1626912120000|2021-07-22 00:02:00|9363.9|9353.9|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|2
1626912130000|2021-07-22 00:02:10|9359.8|9349.8|9360.1|9350.1|9360.1|9350.1|9359.4|9349.4|3
1626912140000|2021-07-22 00:02:20|9361.4|9351.4|9359.8|9349.8|9361.4|9351.4|9359.8|9349.8|2
1626912150000|2021-07-22 00:02:30|9359.4|9349.4|9359|9349|9359.4|9349.4|9359|9349|2
1626912160000|2021-07-22 00:02:40|9359.1|9349.1|9359.3|9349.3|9359.3|9349.3|9359.1|9349.1|2
1626912170000|2021-07-22 00:02:50|9358.6|9348.6|9360.3|9350.3|9360.5|9350.5|9358.6|9348.6|4
1626912190000|2021-07-22 00:03:10|9360.5|9350.5|9361.8|9351.8|9361.8|9351.8|9360.5|9350.5|4
1626912200000|2021-07-22 00:03:20|9362|9352|9362|9352|9362|9352|9362|9352|1
1626912210000|2021-07-22 00:03:30|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1626912240000|2021-07-22 00:04:00|9362|9352|9362|9352|9362|9352|9362|9352|1
1626912290000|2021-07-22 00:04:50|9362.5|9352.5|9362|9352|9362.5|9352.5|9362|9352|2
1626912300000|2021-07-22 00:05:00|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1626912310000|2021-07-22 00:05:10|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|1
1626912340000|2021-07-22 00:05:40|9361.8|9351.8|9363|9353|9363|9353|9361.8|9351.8|2
1626912350000|2021-07-22 00:05:50|9363.8|9353.8|9363|9353|9364|9354|9363|9353|6
1626912360000|2021-07-22 00:06:00|9363.8|9353.8|9363|9353|9363.8|9353.8|9363|9353|2
1626912370000|2021-07-22 00:06:10|9363.5|9353.5|9363|9353|9363.5|9353.5|9363|9353|2
1626912390000|2021-07-22 00:06:30|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1626912400000|2021-07-22 00:06:40|9362.6|9352.6|9361.8|9351.8|9362.6|9352.6|9361.8|9351.8|2
1626912410000|2021-07-22 00:06:50|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1626912420000|2021-07-22 00:07:00|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.8|9351.8|3
1626912440000|2021-07-22 00:07:20|9361.5|9351.5|9360.5|9350.5|9361.5|9351.5|9360.5|9350.5|2
1626912450000|2021-07-22 00:07:30|9361|9351|9361|9351|9361|9351|9361|9351|1
1626912480000|2021-07-22 00:08:00|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1626912500000|2021-07-22 00:08:20|9362|9352|9361.8|9351.8|9362.3|9352.3|9361.8|9351.8|3
1626912540000|2021-07-22 00:09:00|9361.3|9351.3|9362.3|9352.3|9362.3|9352.3|9361.3|9351.3|3
1626912550000|2021-07-22 00:09:10|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1626912570000|2021-07-22 00:09:30|9361|9351|9361|9351|9361.3|9351.3|9361|9351|3
1626912610000|2021-07-22 00:10:10|9361.5|9351.5|9361.5|9351.5|9362|9352|9361.5|9351.5|3
1626912620000|2021-07-22 00:10:20|9362.5|9352.5|9362.3|9352.3|9362.9|9352.9|9361.8|9351.8|4
1626912630000|2021-07-22 00:10:30|9362.9|9352.9|9362.4|9352.4|9362.9|9352.9|9362.4|9352.4|2
1626912640000|2021-07-22 00:10:40|9362.9|9352.9|9362.6|9352.6|9363.8|9353.8|9362.6|9352.6|4
1626912650000|2021-07-22 00:10:50|9363.5|9353.5|9362.6|9352.6|9363.5|9353.5|9362.3|9352.3|6
1626912660000|2021-07-22 00:11:00|9362.9|9352.9|9362.6|9352.6|9362.9|9352.9|9362.6|9352.6|2
1626912670000|2021-07-22 00:11:10|9362.3|9352.3|9362.6|9352.6|9362.6|9352.6|9362.3|9352.3|3
1626912680000|2021-07-22 00:11:20|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1626912690000|2021-07-22 00:11:30|9362.3|9352.3|9360.8|9350.8|9362.3|9352.3|9360.8|9350.8|2
1626912700000|2021-07-22 00:11:40|9361.5|9351.5|9361.6|9351.6|9361.6|9351.6|9361.5|9351.5|2
1626912710000|2021-07-22 00:11:50|9360.9|9350.9|9361|9351|9361|9351|9360.9|9350.9|2
1626912720000|2021-07-22 00:12:00|9360.9|9350.9|9360.5|9350.5|9360.9|9350.9|9360.5|9350.5|2
1626912730000|2021-07-22 00:12:10|9360.9|9350.9|9362|9352|9362.8|9352.8|9360.9|9350.9|6
1626912740000|2021-07-22 00:12:20|9362.3|9352.3|9362.4|9352.4|9362.4|9352.4|9362.3|9352.3|2
1626912750000|2021-07-22 00:12:30|9362.5|9352.5|9362|9352|9362.6|9352.6|9362|9352|4
1626912770000|2021-07-22 00:12:50|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|1
1626912780000|2021-07-22 00:13:00|9362.4|9352.4|9362.8|9352.8|9362.8|9352.8|9362.4|9352.4|2
1626912800000|2021-07-22 00:13:20|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626912850000|2021-07-22 00:14:10|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1626912870000|2021-07-22 00:14:30|9361.5|9351.5|9361.1|9351.1|9361.5|9351.5|9361.1|9351.1|2
1626912880000|2021-07-22 00:14:40|9361.5|9351.5|9362.9|9352.9|9362.9|9352.9|9361.5|9351.5|5
1626912910000|2021-07-22 00:15:10|9363.1|9353.1|9362.1|9352.1|9363.1|9353.1|9362|9352|3
1626912930000|2021-07-22 00:15:30|9362.5|9352.5|9362.4|9352.4|9362.6|9352.6|9362.4|9352.4|3
1626912960000|2021-07-22 00:16:00|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1626913020000|2021-07-22 00:17:00|9362.5|9352.5|9362.6|9352.6|9362.6|9352.6|9362.5|9352.5|2
1626913040000|2021-07-22 00:17:20|9363|9353|9363|9353|9363|9353|9363|9353|1
1626913050000|2021-07-22 00:17:30|9363.3|9353.3|9363.4|9353.4|9363.8|9353.8|9363.3|9353.3|4
1626913120000|2021-07-22 00:18:40|9362.8|9352.8|9362.5|9352.5|9362.8|9352.8|9362.5|9352.5|2
1626913130000|2021-07-22 00:18:50|9363.3|9353.3|9362.4|9352.4|9363.3|9353.3|9362|9352|3
1626913140000|2021-07-22 00:19:00|9363|9353|9362.5|9352.5|9363|9353|9362.1|9352.1|3
1626913150000|2021-07-22 00:19:10|9362.8|9352.8|9362.6|9352.6|9363.4|9353.4|9362.6|9352.6|3
1626913160000|2021-07-22 00:19:20|9362.4|9352.4|9362.6|9352.6|9362.6|9352.6|9362.4|9352.4|2
1626913170000|2021-07-22 00:19:30|9362.8|9352.8|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|4
1626913180000|2021-07-22 00:19:40|9363.1|9353.1|9362.6|9352.6|9363.3|9353.3|9362|9352|5
1626913190000|2021-07-22 00:19:50|9362.9|9352.9|9363.4|9353.4|9363.4|9353.4|9362.9|9352.9|2
1626913200000|2021-07-22 00:20:00|9363.6|9353.6|9363.9|9353.9|9363.9|9353.9|9363.4|9353.4|4
1626913210000|2021-07-22 00:20:10|9363.3|9353.3|9362.9|9352.9|9363.3|9353.3|9362|9352|4
1626913220000|2021-07-22 00:20:20|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1626913230000|2021-07-22 00:20:30|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1626913240000|2021-07-22 00:20:40|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1626913250000|2021-07-22 00:20:50|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626913260000|2021-07-22 00:21:00|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1626913270000|2021-07-22 00:21:10|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1626913280000|2021-07-22 00:21:20|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1626913300000|2021-07-22 00:21:40|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1626913310000|2021-07-22 00:21:50|9362.8|9352.8|9362.9|9352.9|9362.9|9352.9|9362.8|9352.8|2
1626913320000|2021-07-22 00:22:00|9362.8|9352.8|9363.1|9353.1|9363.1|9353.1|9362.8|9352.8|3
1626913330000|2021-07-22 00:22:10|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626913340000|2021-07-22 00:22:20|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1626913350000|2021-07-22 00:22:30|9362.3|9352.3|9362.1|9352.1|9362.4|9352.4|9362.1|9352.1|3
1626913400000|2021-07-22 00:23:20|9362|9352|9362|9352|9362|9352|9362|9352|1
1626913430000|2021-07-22 00:23:50|9362.8|9352.8|9361.6|9351.6|9362.8|9352.8|9361.6|9351.6|3
1626913440000|2021-07-22 00:24:00|9362|9352|9361.6|9351.6|9362|9352|9361.6|9351.6|2
1626913620000|2021-07-22 00:27:00|9362|9352|9361.6|9351.6|9362|9352|9361.6|9351.6|2
1626913630000|2021-07-22 00:27:10|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1626913640000|2021-07-22 00:27:20|9361.3|9351.3|9359.1|9349.1|9361.3|9351.3|9359.1|9349.1|4
1626913650000|2021-07-22 00:27:30|9359.5|9349.5|9359.3|9349.3|9359.6|9349.6|9359.3|9349.3|3
1626913660000|2021-07-22 00:27:40|9359.6|9349.6|9359.3|9349.3|9359.6|9349.6|9359|9349|4
1626913680000|2021-07-22 00:28:00|9359.4|9349.4|9359.3|9349.3|9359.4|9349.4|9359.3|9349.3|2
1626913720000|2021-07-22 00:28:40|9359.6|9349.6|9359.3|9349.3|9359.6|9349.6|9359.3|9349.3|2
1626913750000|2021-07-22 00:29:10|9359.4|9349.4|9359|9349|9359.4|9349.4|9359|9349|2
1626913760000|2021-07-22 00:29:20|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1626913770000|2021-07-22 00:29:30|9359|9349|9359|9349|9359|9349|9359|9349|1
1626913790000|2021-07-22 00:29:50|9358.8|9348.8|9359.5|9349.5|9359.5|9349.5|9358.8|9348.8|2
1626913810000|2021-07-22 00:30:10|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1626913820000|2021-07-22 00:30:20|9359|9349|9359|9349|9359|9349|9359|9349|1
1626913880000|2021-07-22 00:31:20|9359.1|9349.1|9359.1|9349.1|9359.4|9349.4|9359.1|9349.1|3
1626913890000|2021-07-22 00:31:30|9359.4|9349.4|9359.5|9349.5|9359.5|9349.5|9359.4|9349.4|2
1626913900000|2021-07-22 00:31:40|9359.4|9349.4|9359.5|9349.5|9359.5|9349.5|9359.4|9349.4|2
1626913910000|2021-07-22 00:31:50|9359.4|9349.4|9359|9349|9359.4|9349.4|9359|9349|2
1626913930000|2021-07-22 00:32:10|9359.4|9349.4|9360.3|9350.3|9360.3|9350.3|9359.1|9349.1|3
1626913940000|2021-07-22 00:32:20|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|1
1626913950000|2021-07-22 00:32:30|9360|9350|9360|9350|9360|9350|9360|9350|1
1626913960000|2021-07-22 00:32:40|9360.4|9350.4|9361.1|9351.1|9361.1|9351.1|9360.4|9350.4|2
1626914010000|2021-07-22 00:33:30|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1626914040000|2021-07-22 00:34:00|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1626914050000|2021-07-22 00:34:10|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1626914070000|2021-07-22 00:34:30|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1626914120000|2021-07-22 00:35:20|9361|9351|9361|9351|9361|9351|9360.5|9350.5|3
1626914130000|2021-07-22 00:35:30|9361.5|9351.5|9361.6|9351.6|9361.6|9351.6|9361.5|9351.5|2
1626914140000|2021-07-22 00:35:40|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|3
1626914150000|2021-07-22 00:35:50|9361.8|9351.8|9362.9|9352.9|9362.9|9352.9|9361.8|9351.8|4
1626914160000|2021-07-22 00:36:00|9363|9353|9363|9353|9363|9353|9363|9353|1
1626914170000|2021-07-22 00:36:10|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1626914180000|2021-07-22 00:36:20|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1626914190000|2021-07-22 00:36:30|9363.8|9353.8|9364.4|9354.4|9364.4|9354.4|9363.5|9353.5|6
1626914200000|2021-07-22 00:36:40|9365|9355|9364.9|9354.9|9365.3|9355.3|9364.9|9354.9|3
1626914210000|2021-07-22 00:36:50|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1626914230000|2021-07-22 00:37:10|9364.5|9354.5|9365.1|9355.1|9365.1|9355.1|9364.5|9354.5|2
1626914240000|2021-07-22 00:37:20|9365.3|9355.3|9365.1|9355.1|9365.3|9355.3|9365.1|9355.1|2
1626914260000|2021-07-22 00:37:40|9364.6|9354.6|9365.3|9355.3|9365.3|9355.3|9364.6|9354.6|3
1626914270000|2021-07-22 00:37:50|9365.6|9355.6|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|2
1626914320000|2021-07-22 00:38:40|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|1
1626914330000|2021-07-22 00:38:50|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1626914350000|2021-07-22 00:39:10|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1626914360000|2021-07-22 00:39:20|9365|9355|9365|9355|9365|9355|9365|9355|1
1626914400000|2021-07-22 00:40:00|9364.5|9354.5|9364.3|9354.3|9364.5|9354.5|9364.3|9354.3|2
1626914510000|2021-07-22 00:41:50|9365|9355|9364.8|9354.8|9365|9355|9364.8|9354.8|3
1626914530000|2021-07-22 00:42:10|9363.8|9353.8|9363|9353|9363.8|9353.8|9363|9353|2
1626914550000|2021-07-22 00:42:30|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1626914560000|2021-07-22 00:42:40|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1626914570000|2021-07-22 00:42:50|9363.3|9353.3|9363.1|9353.1|9363.3|9353.3|9363.1|9353.1|2
1626914580000|2021-07-22 00:43:00|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1626914610000|2021-07-22 00:43:30|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1626914620000|2021-07-22 00:43:40|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1626914640000|2021-07-22 00:44:00|9363.6|9353.6|9363.1|9353.1|9363.6|9353.6|9363.1|9353.1|2
1626914680000|2021-07-22 00:44:40|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626914690000|2021-07-22 00:44:50|9363|9353|9363|9353|9363|9353|9363|9353|1
1626914700000|2021-07-22 00:45:00|9363.3|9353.3|9363.6|9353.6|9363.6|9353.6|9363.3|9353.3|2
1626914720000|2021-07-22 00:45:20|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1626914740000|2021-07-22 00:45:40|9363.9|9353.9|9363.4|9353.4|9363.9|9353.9|9363.4|9353.4|4
1626914750000|2021-07-22 00:45:50|9363.8|9353.8|9363.4|9353.4|9363.8|9353.8|9363.4|9353.4|2
1626914770000|2021-07-22 00:46:10|9363.1|9353.1|9362.8|9352.8|9363.4|9353.4|9362.8|9352.8|3
1626914780000|2021-07-22 00:46:20|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1626914790000|2021-07-22 00:46:30|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|1
1626914800000|2021-07-22 00:46:40|9364.3|9354.3|9364.9|9354.9|9364.9|9354.9|9364.3|9354.3|2
1626914820000|2021-07-22 00:47:00|9365|9355|9365|9355|9365|9355|9365|9355|1
1626914830000|2021-07-22 00:47:10|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626914860000|2021-07-22 00:47:40|9364.4|9354.4|9362.8|9352.8|9364.4|9354.4|9362.8|9352.8|2
1626914890000|2021-07-22 00:48:10|9363|9353|9363.1|9353.1|9363.1|9353.1|9363|9353|2
1626914900000|2021-07-22 00:48:20|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|3
1626914910000|2021-07-22 00:48:30|9364.5|9354.5|9363.9|9353.9|9364.5|9354.5|9363.9|9353.9|2
1626914920000|2021-07-22 00:48:40|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1626914930000|2021-07-22 00:48:50|9364.4|9354.4|9365|9355|9365|9355|9364.4|9354.4|2
1626914960000|2021-07-22 00:49:20|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626915000000|2021-07-22 00:50:00|9364.3|9354.3|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|2
1626915030000|2021-07-22 00:50:30|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1626915080000|2021-07-22 00:51:20|9364.5|9354.5|9365.1|9355.1|9365.1|9355.1|9364.5|9354.5|3
1626915090000|2021-07-22 00:51:30|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626915110000|2021-07-22 00:51:50|9364.9|9354.9|9365.9|9355.9|9365.9|9355.9|9364.9|9354.9|4
1626915120000|2021-07-22 00:52:00|9366.3|9356.3|9368.9|9358.9|9368.9|9358.9|9366|9356|5
1626915130000|2021-07-22 00:52:10|9369.1|9359.1|9369.4|9359.4|9369.4|9359.4|9369.1|9359.1|2
1626915140000|2021-07-22 00:52:20|9369.9|9359.9|9370|9360|9370|9360|9369.9|9359.9|2
1626915180000|2021-07-22 00:53:00|9370.4|9360.4|9371.1|9361.1|9371.1|9361.1|9370.4|9360.4|2
1626915260000|2021-07-22 00:54:20|9370.8|9360.8|9371|9361|9371|9361|9370.8|9360.8|2
1626915280000|2021-07-22 00:54:40|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1626915290000|2021-07-22 00:54:50|9370|9360|9369.9|9359.9|9370|9360|9369.3|9359.3|3
1626915390000|2021-07-22 00:56:30|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1626915400000|2021-07-22 00:56:40|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1626915420000|2021-07-22 00:57:00|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|1
1626915430000|2021-07-22 00:57:10|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1626915440000|2021-07-22 00:57:20|9371|9361|9371|9361|9371|9361|9371|9361|1
1626915490000|2021-07-22 00:58:10|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1626915500000|2021-07-22 00:58:20|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|1
1626915530000|2021-07-22 00:58:50|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|1
1626915550000|2021-07-22 00:59:10|9370.3|9360.3|9367.6|9357.6|9370.3|9360.3|9367.4|9357.4|4
1626915560000|2021-07-22 00:59:20|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|2
1626915570000|2021-07-22 00:59:30|9366.5|9356.5|9366.5|9356.5|9367|9357|9366.5|9356.5|3
1626915580000|2021-07-22 00:59:40|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|3
1626915600000|2021-07-22 01:00:00|9366.3|9356.3|9353.5|9343.5|9367|9357|9353.5|9343.5|28
1626915610000|2021-07-22 01:00:10|9353.8|9343.8|9360.5|9350.5|9361.6|9351.6|9353.8|9343.8|15
1626915620000|2021-07-22 01:00:20|9360|9350|9361.3|9351.3|9361.9|9351.9|9360|9350|8
1626915630000|2021-07-22 01:00:30|9360.6|9350.6|9359.1|9349.1|9360.6|9350.6|9357.5|9347.5|15
1626915640000|2021-07-22 01:00:40|9359.4|9349.4|9358.5|9348.5|9359.6|9349.6|9358.3|9348.3|9
1626915650000|2021-07-22 01:00:50|9358.9|9348.9|9360.8|9350.8|9360.8|9350.8|9358.9|9348.9|7
1626915660000|2021-07-22 01:01:00|9360.5|9350.5|9362.5|9352.5|9362.5|9352.5|9360.5|9350.5|8
1626915670000|2021-07-22 01:01:10|9362|9352|9366.1|9356.1|9366.8|9356.8|9362|9352|15
1626915680000|2021-07-22 01:01:20|9367|9357|9375|9365|9375|9365|9367|9357|11
1626915690000|2021-07-22 01:01:30|9374.8|9364.8|9376|9366|9376|9366|9371.4|9361.4|13
1626915700000|2021-07-22 01:01:40|9375.5|9365.5|9372.4|9362.4|9375.5|9365.5|9370.3|9360.3|12
1626915710000|2021-07-22 01:01:50|9372.8|9362.8|9371.1|9361.1|9373.3|9363.3|9371|9361|10
1626915720000|2021-07-22 01:02:00|9369.8|9359.8|9371.3|9361.3|9371.3|9361.3|9368.8|9358.8|15
1626915730000|2021-07-22 01:02:10|9371|9361|9373.9|9363.9|9374|9364|9369.9|9359.9|14
1626915740000|2021-07-22 01:02:20|9373.6|9363.6|9373.5|9363.5|9374.1|9364.1|9373.5|9363.5|8
1626915750000|2021-07-22 01:02:30|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9370|9360|10
1626915760000|2021-07-22 01:02:40|9372.1|9362.1|9373.1|9363.1|9373.3|9363.3|9372.1|9362.1|5
1626915770000|2021-07-22 01:02:50|9373|9363|9369.8|9359.8|9373|9363|9369.8|9359.8|7
1626915780000|2021-07-22 01:03:00|9370|9360|9370|9360|9370.4|9360.4|9370|9360|5
1626915790000|2021-07-22 01:03:10|9369.3|9359.3|9368.8|9358.8|9369.3|9359.3|9368.3|9358.3|6
1626915800000|2021-07-22 01:03:20|9369.3|9359.3|9370|9360|9370.6|9360.6|9369.3|9359.3|4
1626915810000|2021-07-22 01:03:30|9369.6|9359.6|9372.4|9362.4|9372.4|9362.4|9369.6|9359.6|9
1626915820000|2021-07-22 01:03:40|9372.6|9362.6|9373.1|9363.1|9373.1|9363.1|9372.6|9362.6|2
1626915830000|2021-07-22 01:03:50|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1626915840000|2021-07-22 01:04:00|9373.9|9363.9|9373.4|9363.4|9374.3|9364.3|9373.4|9363.4|4
1626915850000|2021-07-22 01:04:10|9373.1|9363.1|9371.8|9361.8|9373.6|9363.6|9371.8|9361.8|8
1626915860000|2021-07-22 01:04:20|9372.1|9362.1|9371.4|9361.4|9372.1|9362.1|9371.3|9361.3|5
1626915870000|2021-07-22 01:04:30|9371.5|9361.5|9370.9|9360.9|9371.5|9361.5|9370.4|9360.4|6
1626915880000|2021-07-22 01:04:40|9370.8|9360.8|9370.6|9360.6|9370.8|9360.8|9369.8|9359.8|6
1626915890000|2021-07-22 01:04:50|9370.3|9360.3|9370.6|9360.6|9370.6|9360.6|9370.3|9360.3|2
1626915900000|2021-07-22 01:05:00|9370.8|9360.8|9370.5|9360.5|9371.5|9361.5|9370.5|9360.5|5
1626915910000|2021-07-22 01:05:10|9370.1|9360.1|9370.3|9360.3|9370.3|9360.3|9369.3|9359.3|5
1626915920000|2021-07-22 01:05:20|9370.6|9360.6|9372.3|9362.3|9372.5|9362.5|9370.6|9360.6|6
1626915930000|2021-07-22 01:05:30|9372.4|9362.4|9372.5|9362.5|9373.4|9363.4|9372.3|9362.3|13
1626915940000|2021-07-22 01:05:40|9372.3|9362.3|9374.9|9364.9|9374.9|9364.9|9372.3|9362.3|10
1626915950000|2021-07-22 01:05:50|9375.1|9365.1|9375.1|9365.1|9375.9|9365.9|9374.8|9364.8|6
1626915960000|2021-07-22 01:06:00|9374.8|9364.8|9374.4|9364.4|9375.1|9365.1|9374.4|9364.4|6
1626915970000|2021-07-22 01:06:10|9374|9364|9374.4|9364.4|9374.8|9364.8|9374|9364|4
1626915980000|2021-07-22 01:06:20|9375.4|9365.4|9374.4|9364.4|9375.4|9365.4|9374.1|9364.1|5
1626915990000|2021-07-22 01:06:30|9374|9364|9374.4|9364.4|9374.4|9364.4|9374|9364|3
1626916000000|2021-07-22 01:06:40|9374.6|9364.6|9375.6|9365.6|9375.6|9365.6|9374.3|9364.3|6
1626916010000|2021-07-22 01:06:50|9375.9|9365.9|9376.1|9366.1|9376.3|9366.3|9375.9|9365.9|7
1626916020000|2021-07-22 01:07:00|9375.8|9365.8|9374.3|9364.3|9375.8|9365.8|9374.3|9364.3|4
1626916030000|2021-07-22 01:07:10|9373.8|9363.8|9374.5|9364.5|9374.8|9364.8|9373.8|9363.8|5
1626916040000|2021-07-22 01:07:20|9374.9|9364.9|9375|9365|9375|9365|9374.9|9364.9|2
1626916060000|2021-07-22 01:07:40|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1626916070000|2021-07-22 01:07:50|9375.3|9365.3|9374.1|9364.1|9375.3|9365.3|9374.1|9364.1|5
1626916080000|2021-07-22 01:08:00|9374.4|9364.4|9372.5|9362.5|9374.4|9364.4|9372.5|9362.5|8
1626916090000|2021-07-22 01:08:10|9372.9|9362.9|9372.5|9362.5|9373.1|9363.1|9372.5|9362.5|4
1626916100000|2021-07-22 01:08:20|9372|9362|9370.3|9360.3|9372|9362|9370.3|9360.3|6
1626916120000|2021-07-22 01:08:40|9370.5|9360.5|9371|9361|9371|9361|9370.5|9360.5|3
1626916140000|2021-07-22 01:09:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1626916150000|2021-07-22 01:09:10|9371|9361|9371|9361|9371|9361|9371|9361|1
1626916160000|2021-07-22 01:09:20|9371.6|9361.6|9371.8|9361.8|9371.8|9361.8|9371.6|9361.6|2
1626916170000|2021-07-22 01:09:30|9372|9362|9372.1|9362.1|9372.1|9362.1|9372|9362|2
1626916180000|2021-07-22 01:09:40|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1626916190000|2021-07-22 01:09:50|9372.4|9362.4|9372.9|9362.9|9373.3|9363.3|9372.4|9362.4|5
1626916200000|2021-07-22 01:10:00|9372.1|9362.1|9372.6|9362.6|9372.6|9362.6|9372.1|9362.1|2
1626916210000|2021-07-22 01:10:10|9372.8|9362.8|9374.5|9364.5|9374.5|9364.5|9372.8|9362.8|3
1626916220000|2021-07-22 01:10:20|9374.9|9364.9|9375.5|9365.5|9375.5|9365.5|9374.9|9364.9|2
1626916230000|2021-07-22 01:10:30|9376|9366|9379.3|9369.3|9379.6|9369.6|9376|9366|8
1626916240000|2021-07-22 01:10:40|9379|9369|9379.1|9369.1|9379.4|9369.4|9378.8|9368.8|5
1626916250000|2021-07-22 01:10:50|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1626916260000|2021-07-22 01:11:00|9379.3|9369.3|9377.6|9367.6|9379.3|9369.3|9377.6|9367.6|4
1626916270000|2021-07-22 01:11:10|9377.5|9367.5|9376.8|9366.8|9377.5|9367.5|9376.4|9366.4|9
1626916280000|2021-07-22 01:11:20|9376.4|9366.4|9375|9365|9376.4|9366.4|9374.4|9364.4|6
1626916290000|2021-07-22 01:11:30|9374.8|9364.8|9376|9366|9376|9366|9374.8|9364.8|5
1626916300000|2021-07-22 01:11:40|9375.5|9365.5|9373.3|9363.3|9375.5|9365.5|9372.6|9362.6|8
1626916310000|2021-07-22 01:11:50|9373.8|9363.8|9372.9|9362.9|9374.1|9364.1|9372.9|9362.9|6
1626916320000|2021-07-22 01:12:00|9372.5|9362.5|9372.3|9362.3|9373|9363|9371.5|9361.5|5
1626916330000|2021-07-22 01:12:10|9371.8|9361.8|9370.1|9360.1|9371.8|9361.8|9370|9360|5
1626916340000|2021-07-22 01:12:20|9370.5|9360.5|9370.4|9360.4|9370.6|9360.6|9370.4|9360.4|3
1626916350000|2021-07-22 01:12:30|9370.6|9360.6|9372.3|9362.3|9372.3|9362.3|9370.6|9360.6|4
1626916360000|2021-07-22 01:12:40|9372.5|9362.5|9372.8|9362.8|9373.8|9363.8|9372.5|9362.5|6
1626916370000|2021-07-22 01:12:50|9373|9363|9374.8|9364.8|9374.8|9364.8|9373|9363|6
1626916380000|2021-07-22 01:13:00|9374.5|9364.5|9375.9|9365.9|9375.9|9365.9|9374.5|9364.5|4
1626916390000|2021-07-22 01:13:10|9376.5|9366.5|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|3
1626916410000|2021-07-22 01:13:30|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1626916430000|2021-07-22 01:13:50|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.5|9366.5|5
1626916440000|2021-07-22 01:14:00|9376.5|9366.5|9376.8|9366.8|9376.8|9366.8|9376.5|9366.5|2
1626916450000|2021-07-22 01:14:10|9376.5|9366.5|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|5
1626916460000|2021-07-22 01:14:20|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1626916470000|2021-07-22 01:14:30|9376.3|9366.3|9378|9368|9378|9368|9376.3|9366.3|4
1626916500000|2021-07-22 01:15:00|9378.5|9368.5|9379|9369|9379|9369|9378.5|9368.5|2
1626916510000|2021-07-22 01:15:10|9378.8|9368.8|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|3
1626916520000|2021-07-22 01:15:20|9378.6|9368.6|9378.8|9368.8|9378.9|9368.9|9378.6|9368.6|3
1626916530000|2021-07-22 01:15:30|9378.3|9368.3|9377|9367|9378.3|9368.3|9377|9367|4
1626916550000|2021-07-22 01:15:50|9376.8|9366.8|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|3
1626916560000|2021-07-22 01:16:00|9377|9367|9381.3|9371.3|9382.3|9372.3|9377|9367|6
1626916570000|2021-07-22 01:16:10|9381.5|9371.5|9380.4|9370.4|9381.5|9371.5|9380.3|9370.3|5
1626916580000|2021-07-22 01:16:20|9380.5|9370.5|9380.3|9370.3|9381|9371|9379.8|9369.8|6
1626916600000|2021-07-22 01:16:40|9379.3|9369.3|9378.1|9368.1|9379.3|9369.3|9378.1|9368.1|4
1626916610000|2021-07-22 01:16:50|9378.5|9368.5|9377.9|9367.9|9378.5|9368.5|9377.9|9367.9|3
1626916620000|2021-07-22 01:17:00|9378.1|9368.1|9379.1|9369.1|9379.1|9369.1|9378.1|9368.1|4
1626916630000|2021-07-22 01:17:10|9378.8|9368.8|9378.6|9368.6|9379|9369|9378.1|9368.1|5
1626916640000|2021-07-22 01:17:20|9379.1|9369.1|9380.3|9370.3|9380.6|9370.6|9379.1|9369.1|4
1626916650000|2021-07-22 01:17:30|9380|9370|9378.8|9368.8|9380|9370|9378.8|9368.8|2
1626916660000|2021-07-22 01:17:40|9378.9|9368.9|9378.3|9368.3|9378.9|9368.9|9378.3|9368.3|3
1626916670000|2021-07-22 01:17:50|9378|9368|9377.8|9367.8|9378|9368|9377.8|9367.8|2
1626916680000|2021-07-22 01:18:00|9378|9368|9378.4|9368.4|9378.4|9368.4|9378|9368|2
1626916690000|2021-07-22 01:18:10|9379.5|9369.5|9379.8|9369.8|9379.9|9369.9|9379.5|9369.5|3
1626916700000|2021-07-22 01:18:20|9379.5|9369.5|9380.5|9370.5|9380.5|9370.5|9378.3|9368.3|6
1626916710000|2021-07-22 01:18:30|9380.9|9370.9|9380.3|9370.3|9380.9|9370.9|9380.3|9370.3|8
1626916720000|2021-07-22 01:18:40|9380.5|9370.5|9380.6|9370.6|9380.8|9370.8|9380.3|9370.3|5
1626916730000|2021-07-22 01:18:50|9380.8|9370.8|9380|9370|9380.9|9370.9|9380|9370|6
1626916740000|2021-07-22 01:19:00|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1626916750000|2021-07-22 01:19:10|9379|9369|9379.1|9369.1|9379.1|9369.1|9378.8|9368.8|5
1626916770000|2021-07-22 01:19:30|9379|9369|9378|9368|9379|9369|9378|9368|3
1626916780000|2021-07-22 01:19:40|9378.5|9368.5|9378.3|9368.3|9378.6|9368.6|9378.3|9368.3|3
1626916790000|2021-07-22 01:19:50|9378|9368|9378|9368|9378|9368|9377.5|9367.5|3
1626916800000|2021-07-22 01:20:00|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|2
1626916810000|2021-07-22 01:20:10|9377.3|9367.3|9378.3|9368.3|9378.3|9368.3|9377.3|9367.3|4
1626916820000|2021-07-22 01:20:20|9378.5|9368.5|9381.8|9371.8|9381.8|9371.8|9378.5|9368.5|9
1626916840000|2021-07-22 01:20:40|9382|9372|9382|9372|9382|9372|9382|9372|1
1626916850000|2021-07-22 01:20:50|9382.5|9372.5|9384|9374|9384|9374|9382|9372|10
1626916860000|2021-07-22 01:21:00|9384.3|9374.3|9384|9374|9384.6|9374.6|9383.3|9373.3|9
1626916870000|2021-07-22 01:21:10|9384.3|9374.3|9383.6|9373.6|9384.4|9374.4|9383.6|9373.6|7
1626916880000|2021-07-22 01:21:20|9384.3|9374.3|9384|9374|9384.3|9374.3|9383|9373|12
1626916890000|2021-07-22 01:21:30|9383.8|9373.8|9378.3|9368.3|9384.6|9374.6|9377.6|9367.6|15
1626916900000|2021-07-22 01:21:40|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|2
1626916910000|2021-07-22 01:21:50|9377.9|9367.9|9377.9|9367.9|9378.3|9368.3|9377.9|9367.9|3
1626916920000|2021-07-22 01:22:00|9377|9367|9377.8|9367.8|9377.8|9367.8|9377|9367|5
1626916930000|2021-07-22 01:22:10|9377.5|9367.5|9376|9366|9377.5|9367.5|9376|9366|4
1626916940000|2021-07-22 01:22:20|9376.5|9366.5|9375.8|9365.8|9376.5|9366.5|9375.1|9365.1|4
1626916950000|2021-07-22 01:22:30|9376|9366|9374.5|9364.5|9376.5|9366.5|9374.5|9364.5|8
1626916960000|2021-07-22 01:22:40|9374.9|9364.9|9375.4|9365.4|9375.4|9365.4|9374.9|9364.9|2
1626916970000|2021-07-22 01:22:50|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|4
1626916980000|2021-07-22 01:23:00|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|2
1626916990000|2021-07-22 01:23:10|9375.8|9365.8|9375.8|9365.8|9376.8|9366.8|9375.5|9365.5|8
1626917000000|2021-07-22 01:23:20|9376.3|9366.3|9375.1|9365.1|9376.3|9366.3|9375.1|9365.1|3
1626917010000|2021-07-22 01:23:30|9375|9365|9373.8|9363.8|9375.3|9365.3|9372.5|9362.5|8
1626917020000|2021-07-22 01:23:40|9373.5|9363.5|9373.1|9363.1|9373.5|9363.5|9373.1|9363.1|2
1626917030000|2021-07-22 01:23:50|9372.5|9362.5|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|4
1626917040000|2021-07-22 01:24:00|9372.3|9362.3|9372.3|9362.3|9373.9|9363.9|9371.8|9361.8|10
1626917050000|2021-07-22 01:24:10|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|6
1626917060000|2021-07-22 01:24:20|9372|9362|9370.9|9360.9|9372.4|9362.4|9370.8|9360.8|8
1626917070000|2021-07-22 01:24:30|9369.1|9359.1|9369|9359|9370.4|9360.4|9368|9358|13
1626917080000|2021-07-22 01:24:40|9368.8|9358.8|9368.6|9358.6|9369|9359|9367.8|9357.8|8
1626917090000|2021-07-22 01:24:50|9368.9|9358.9|9369.8|9359.8|9369.8|9359.8|9368.9|9358.9|5
1626917100000|2021-07-22 01:25:00|9370.3|9360.3|9372.3|9362.3|9372.8|9362.8|9370.3|9360.3|11
1626917110000|2021-07-22 01:25:10|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9371.6|9361.6|10
1626917120000|2021-07-22 01:25:20|9374.3|9364.3|9373.6|9363.6|9374.6|9364.6|9373.6|9363.6|5
1626917130000|2021-07-22 01:25:30|9375|9365|9377.1|9367.1|9377.1|9367.1|9375|9365|5
1626917140000|2021-07-22 01:25:40|9376.5|9366.5|9376|9366|9376.5|9366.5|9376|9366|3
1626917150000|2021-07-22 01:25:50|9376.5|9366.5|9376|9366|9376.5|9366.5|9375.5|9365.5|6
1626917160000|2021-07-22 01:26:00|9376.3|9366.3|9376|9366|9376.6|9366.6|9376|9366|4
1626917170000|2021-07-22 01:26:10|9376.3|9366.3|9376|9366|9376.5|9366.5|9376|9366|4
1626917190000|2021-07-22 01:26:30|9376.1|9366.1|9375.5|9365.5|9376.1|9366.1|9375.5|9365.5|3
1626917200000|2021-07-22 01:26:40|9374.5|9364.5|9375|9365|9375|9365|9374.3|9364.3|5
1626917210000|2021-07-22 01:26:50|9375.3|9365.3|9377|9367|9377|9367|9375.3|9365.3|7
1626917220000|2021-07-22 01:27:00|9376.9|9366.9|9375.1|9365.1|9376.9|9366.9|9375|9365|6
1626917230000|2021-07-22 01:27:10|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|2
1626917240000|2021-07-22 01:27:20|9375|9365|9374|9364|9375|9365|9374|9364|4
1626917250000|2021-07-22 01:27:30|9373.8|9363.8|9373.3|9363.3|9373.8|9363.8|9373|9363|3
1626917260000|2021-07-22 01:27:40|9373.5|9363.5|9373.1|9363.1|9373.5|9363.5|9373.1|9363.1|2
1626917270000|2021-07-22 01:27:50|9372.9|9362.9|9372|9362|9372.9|9362.9|9372|9362|3
1626917280000|2021-07-22 01:28:00|9371.8|9361.8|9370.8|9360.8|9371.8|9361.8|9370.8|9360.8|2
1626917290000|2021-07-22 01:28:10|9371|9361|9371.1|9361.1|9371.4|9361.4|9371|9361|3
1626917300000|2021-07-22 01:28:20|9371.4|9361.4|9370.8|9360.8|9371.4|9361.4|9370.8|9360.8|4
1626917310000|2021-07-22 01:28:30|9370.4|9360.4|9369.5|9359.5|9370.8|9360.8|9369.3|9359.3|5
1626917320000|2021-07-22 01:28:40|9369.3|9359.3|9368.9|9358.9|9369.3|9359.3|9368.6|9358.6|3
1626917330000|2021-07-22 01:28:50|9369.3|9359.3|9370.4|9360.4|9370.4|9360.4|9369.3|9359.3|5
1626917340000|2021-07-22 01:29:00|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370|9360|3
1626917350000|2021-07-22 01:29:10|9370|9360|9369.3|9359.3|9370|9360|9369|9359|6
1626917360000|2021-07-22 01:29:20|9369|9359|9369.4|9359.4|9369.4|9359.4|9369|9359|2
1626917370000|2021-07-22 01:29:30|9369.6|9359.6|9370.4|9360.4|9370.4|9360.4|9369.6|9359.6|3
1626917380000|2021-07-22 01:29:40|9370.8|9360.8|9371|9361|9371|9361|9370.8|9360.8|4
1626917400000|2021-07-22 01:30:00|9371.3|9361.3|9370.1|9360.1|9372.6|9362.6|9370.1|9360.1|10
1626917410000|2021-07-22 01:30:10|9370.5|9360.5|9371.9|9361.9|9371.9|9361.9|9370.5|9360.5|6
1626917420000|2021-07-22 01:30:20|9372|9362|9372.5|9362.5|9373|9363|9372|9362|5
1626917430000|2021-07-22 01:30:30|9372.3|9362.3|9369.5|9359.5|9372.3|9362.3|9369.5|9359.5|5
1626917440000|2021-07-22 01:30:40|9369|9359|9368.8|9358.8|9369.5|9359.5|9368.5|9358.5|7
1626917450000|2021-07-22 01:30:50|9368.9|9358.9|9368.4|9358.4|9369.1|9359.1|9368.4|9358.4|4
1626917460000|2021-07-22 01:31:00|9368.8|9358.8|9370.6|9360.6|9370.6|9360.6|9368.8|9358.8|2
1626917470000|2021-07-22 01:31:10|9371|9361|9372.6|9362.6|9372.6|9362.6|9371|9361|4
1626917480000|2021-07-22 01:31:20|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|2
1626917510000|2021-07-22 01:31:50|9372.4|9362.4|9372.8|9362.8|9372.9|9362.9|9372.4|9362.4|4
1626917520000|2021-07-22 01:32:00|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|2
1626917530000|2021-07-22 01:32:10|9372.5|9362.5|9371.3|9361.3|9372.5|9362.5|9371.3|9361.3|3
1626917540000|2021-07-22 01:32:20|9370.9|9360.9|9370.8|9360.8|9371.3|9361.3|9370.3|9360.3|9
1626917560000|2021-07-22 01:32:40|9371.1|9361.1|9370.6|9360.6|9371.1|9361.1|9370.6|9360.6|3
1626917590000|2021-07-22 01:33:10|9370.9|9360.9|9370.8|9360.8|9370.9|9360.9|9370.8|9360.8|2
1626917600000|2021-07-22 01:33:20|9370.6|9360.6|9369.3|9359.3|9370.6|9360.6|9369.3|9359.3|2
1626917610000|2021-07-22 01:33:30|9368.8|9358.8|9368.3|9358.3|9368.8|9358.8|9368.3|9358.3|3
1626917620000|2021-07-22 01:33:40|9367.3|9357.3|9367.4|9357.4|9367.5|9357.5|9367.3|9357.3|5
1626917630000|2021-07-22 01:33:50|9367|9357|9365.8|9355.8|9367|9357|9365.8|9355.8|6
1626917640000|2021-07-22 01:34:00|9366.1|9356.1|9365.9|9355.9|9366.1|9356.1|9365.9|9355.9|2
1626917650000|2021-07-22 01:34:10|9366|9356|9367.1|9357.1|9367.3|9357.3|9366|9356|4
1626917660000|2021-07-22 01:34:20|9366.8|9356.8|9367|9357|9367|9357|9366.8|9356.8|2
1626917670000|2021-07-22 01:34:30|9366.8|9356.8|9366.3|9356.3|9366.8|9356.8|9366.3|9356.3|3
1626917680000|2021-07-22 01:34:40|9366.4|9356.4|9365.8|9355.8|9366.4|9356.4|9365.8|9355.8|3
1626917690000|2021-07-22 01:34:50|9365.5|9355.5|9367.4|9357.4|9367.4|9357.4|9365.5|9355.5|6
1626917700000|2021-07-22 01:35:00|9367.9|9357.9|9367.8|9357.8|9368.1|9358.1|9367.8|9357.8|4
1626917710000|2021-07-22 01:35:10|9368|9358|9366|9356|9368|9358|9366|9356|6
1626917720000|2021-07-22 01:35:20|9364.6|9354.6|9365|9355|9365|9355|9364.4|9354.4|4
1626917730000|2021-07-22 01:35:30|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|1
1626917740000|2021-07-22 01:35:40|9364.4|9354.4|9364.6|9354.6|9364.6|9354.6|9364.4|9354.4|2
1626917760000|2021-07-22 01:36:00|9364.4|9354.4|9363.9|9353.9|9364.4|9354.4|9363.5|9353.5|3
1626917770000|2021-07-22 01:36:10|9364.1|9354.1|9364.4|9354.4|9364.6|9354.6|9363.8|9353.8|5
1626917780000|2021-07-22 01:36:20|9364|9354|9361.5|9351.5|9364|9354|9361.5|9351.5|11
1626917790000|2021-07-22 01:36:30|9362|9352|9361.9|9351.9|9362|9352|9361.9|9351.9|2
1626917800000|2021-07-22 01:36:40|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1626917810000|2021-07-22 01:36:50|9362.1|9352.1|9361.9|9351.9|9362.1|9352.1|9361.9|9351.9|2
1626917820000|2021-07-22 01:37:00|9361.8|9351.8|9361|9351|9361.8|9351.8|9361|9351|3
1626917830000|2021-07-22 01:37:10|9361.1|9351.1|9361.1|9351.1|9361.4|9351.4|9361.1|9351.1|3
1626917840000|2021-07-22 01:37:20|9361|9351|9358.8|9348.8|9361|9351|9358.5|9348.5|8
1626917850000|2021-07-22 01:37:30|9359|9349|9359|9349|9359|9349|9359|9349|1
1626917860000|2021-07-22 01:37:40|9358.8|9348.8|9359.6|9349.6|9359.9|9349.9|9358.8|9348.8|5
1626917870000|2021-07-22 01:37:50|9360|9350|9362.5|9352.5|9364.4|9354.4|9360|9350|9
1626917880000|2021-07-22 01:38:00|9362.1|9352.1|9363.5|9353.5|9363.5|9353.5|9362.1|9352.1|7
1626917890000|2021-07-22 01:38:10|9363.3|9353.3|9364.5|9354.5|9364.8|9354.8|9363.3|9353.3|5
1626917900000|2021-07-22 01:38:20|9364.3|9354.3|9366.5|9356.5|9366.9|9356.9|9363.5|9353.5|10
1626917910000|2021-07-22 01:38:30|9366.8|9356.8|9368.3|9358.3|9368.4|9358.4|9366.8|9356.8|3
1626917920000|2021-07-22 01:38:40|9368.4|9358.4|9368.3|9358.3|9368.4|9358.4|9368.3|9358.3|2
1626917930000|2021-07-22 01:38:50|9367.9|9357.9|9366.5|9356.5|9367.9|9357.9|9366.5|9356.5|5
1626917940000|2021-07-22 01:39:00|9367|9357|9368|9358|9368|9358|9367|9357|5
1626917950000|2021-07-22 01:39:10|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368|9358|3
1626917960000|2021-07-22 01:39:20|9368|9358|9368|9358|9368|9358|9368|9358|1
1626917970000|2021-07-22 01:39:30|9367.5|9357.5|9366.1|9356.1|9367.5|9357.5|9366|9356|7
1626917980000|2021-07-22 01:39:40|9366|9356|9366.1|9356.1|9366.1|9356.1|9365.1|9355.1|5
1626917990000|2021-07-22 01:39:50|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1626918000000|2021-07-22 01:40:00|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|3
1626918010000|2021-07-22 01:40:10|9366.1|9356.1|9366.1|9356.1|9366.5|9356.5|9365.8|9355.8|7
1626918030000|2021-07-22 01:40:30|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1626918040000|2021-07-22 01:40:40|9365.5|9355.5|9364.8|9354.8|9365.5|9355.5|9364.8|9354.8|2
1626918050000|2021-07-22 01:40:50|9364.4|9354.4|9362.8|9352.8|9364.4|9354.4|9362.8|9352.8|6
1626918060000|2021-07-22 01:41:00|9362.9|9352.9|9364.3|9354.3|9365.1|9355.1|9362.9|9352.9|8
1626918070000|2021-07-22 01:41:10|9364|9354|9364.3|9354.3|9364.3|9354.3|9364|9354|2
1626918080000|2021-07-22 01:41:20|9364.6|9354.6|9364.5|9354.5|9364.8|9354.8|9364.5|9354.5|4
1626918090000|2021-07-22 01:41:30|9364.8|9354.8|9366.3|9356.3|9366.3|9356.3|9364.8|9354.8|8
1626918100000|2021-07-22 01:41:40|9365.8|9355.8|9364.1|9354.1|9365.8|9355.8|9363.9|9353.9|7
1626918110000|2021-07-22 01:41:50|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626918120000|2021-07-22 01:42:00|9365|9355|9365.9|9355.9|9365.9|9355.9|9365|9355|5
1626918130000|2021-07-22 01:42:10|9366.1|9356.1|9366.5|9356.5|9366.5|9356.5|9366.1|9356.1|2
1626918140000|2021-07-22 01:42:20|9367|9357|9367.5|9357.5|9367.6|9357.6|9367|9357|5
1626918150000|2021-07-22 01:42:30|9367.3|9357.3|9365.1|9355.1|9367.3|9357.3|9364.9|9354.9|6
1626918160000|2021-07-22 01:42:40|9365.3|9355.3|9365.8|9355.8|9365.8|9355.8|9365.3|9355.3|3
1626918180000|2021-07-22 01:43:00|9365.6|9355.6|9365.4|9355.4|9365.6|9355.6|9365|9355|4
1626918190000|2021-07-22 01:43:10|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365|9355|3
1626918200000|2021-07-22 01:43:20|9364.5|9354.5|9363.5|9353.5|9364.5|9354.5|9363.3|9353.3|3
1626918210000|2021-07-22 01:43:30|9364.3|9354.3|9365.3|9355.3|9365.3|9355.3|9364.3|9354.3|4
1626918220000|2021-07-22 01:43:40|9365.5|9355.5|9366|9356|9366|9356|9365.5|9355.5|2
1626918230000|2021-07-22 01:43:50|9365|9355|9365|9355|9365.3|9355.3|9364.8|9354.8|4
1626918240000|2021-07-22 01:44:00|9365.3|9355.3|9366.5|9356.5|9366.5|9356.5|9365.3|9355.3|5
1626918260000|2021-07-22 01:44:20|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|1
1626918270000|2021-07-22 01:44:30|9366.3|9356.3|9366.3|9356.3|9366.5|9356.5|9366|9356|5
1626918280000|2021-07-22 01:44:40|9366|9356|9365|9355|9366|9356|9365|9355|6
1626918290000|2021-07-22 01:44:50|9364.8|9354.8|9364|9354|9364.8|9354.8|9363.8|9353.8|4
1626918300000|2021-07-22 01:45:00|9364.1|9354.1|9364.9|9354.9|9364.9|9354.9|9364.1|9354.1|4
1626918310000|2021-07-22 01:45:10|9365.1|9355.1|9365.8|9355.8|9365.8|9355.8|9365.1|9355.1|2
1626918330000|2021-07-22 01:45:30|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|2
1626918340000|2021-07-22 01:45:40|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|1
1626918360000|2021-07-22 01:46:00|9365.9|9355.9|9363.8|9353.8|9365.9|9355.9|9363.8|9353.8|5
1626918380000|2021-07-22 01:46:20|9363.9|9353.9|9363.5|9353.5|9363.9|9353.9|9363.5|9353.5|2
1626918390000|2021-07-22 01:46:30|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1626918400000|2021-07-22 01:46:40|9362.4|9352.4|9364.6|9354.6|9364.6|9354.6|9362.4|9352.4|6
1626918410000|2021-07-22 01:46:50|9364.5|9354.5|9363.5|9353.5|9364.5|9354.5|9363.1|9353.1|5
1626918420000|2021-07-22 01:47:00|9363.1|9353.1|9364.6|9354.6|9364.6|9354.6|9361.8|9351.8|10
1626918430000|2021-07-22 01:47:10|9364.3|9354.3|9364|9354|9364.5|9354.5|9364|9354|4
1626918440000|2021-07-22 01:47:20|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1626918450000|2021-07-22 01:47:30|9364|9354|9363.1|9353.1|9364|9354|9362.6|9352.6|3
1626918460000|2021-07-22 01:47:40|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1626918470000|2021-07-22 01:47:50|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363.3|9353.3|3
1626918480000|2021-07-22 01:48:00|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|2
1626918490000|2021-07-22 01:48:10|9363.5|9353.5|9365.3|9355.3|9365.3|9355.3|9363.5|9353.5|5
1626918500000|2021-07-22 01:48:20|9365.4|9355.4|9365.3|9355.3|9365.6|9355.6|9365.3|9355.3|3
1626918510000|2021-07-22 01:48:30|9364.9|9354.9|9364.8|9354.8|9365.8|9355.8|9364.5|9354.5|9
1626918520000|2021-07-22 01:48:40|9365.3|9355.3|9366.1|9356.1|9366.1|9356.1|9365|9355|9
1626918530000|2021-07-22 01:48:50|9366|9356|9366|9356|9366.8|9356.8|9366|9356|4
1626918540000|2021-07-22 01:49:00|9366.1|9356.1|9366.5|9356.5|9366.6|9356.6|9366.1|9356.1|3
1626918560000|2021-07-22 01:49:20|9367|9357|9367|9357|9367|9357|9367|9357|1
1626918580000|2021-07-22 01:49:40|9366.8|9356.8|9366.8|9356.8|9367.5|9357.5|9366.1|9356.1|5
1626918590000|2021-07-22 01:49:50|9367.1|9357.1|9369.3|9359.3|9369.3|9359.3|9367.1|9357.1|7
1626918600000|2021-07-22 01:50:00|9369|9359|9369|9359|9369|9359|9369|9359|1
1626918620000|2021-07-22 01:50:20|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1626918640000|2021-07-22 01:50:40|9368|9358|9368|9358|9368|9358|9368|9358|1
1626918650000|2021-07-22 01:50:50|9367.6|9357.6|9367.9|9357.9|9367.9|9357.9|9367.6|9357.6|2
1626918660000|2021-07-22 01:51:00|9367.5|9357.5|9365.9|9355.9|9367.5|9357.5|9365.9|9355.9|3
1626918670000|2021-07-22 01:51:10|9365.3|9355.3|9363.9|9353.9|9366.6|9356.6|9363.9|9353.9|7
1626918680000|2021-07-22 01:51:20|9364.5|9354.5|9365|9355|9365.6|9355.6|9364.5|9354.5|10
1626918690000|2021-07-22 01:51:30|9365.3|9355.3|9365.3|9355.3|9365.5|9355.5|9364.5|9354.5|4
1626918700000|2021-07-22 01:51:40|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1626918710000|2021-07-22 01:51:50|9365|9355|9365|9355|9365|9355|9365|9355|1
1626918720000|2021-07-22 01:52:00|9364.8|9354.8|9365.3|9355.3|9365.5|9355.5|9364.4|9354.4|6
1626918730000|2021-07-22 01:52:10|9365|9355|9364.8|9354.8|9365|9355|9364.8|9354.8|4
1626918740000|2021-07-22 01:52:20|9365|9355|9363.5|9353.5|9365.3|9355.3|9363.3|9353.3|8
1626918750000|2021-07-22 01:52:30|9363.3|9353.3|9363.5|9353.5|9363.6|9353.6|9363.3|9353.3|4
1626918760000|2021-07-22 01:52:40|9363.3|9353.3|9363.4|9353.4|9363.5|9353.5|9363.3|9353.3|4
1626918770000|2021-07-22 01:52:50|9363.3|9353.3|9362.8|9352.8|9363.3|9353.3|9362|9352|5
1626918780000|2021-07-22 01:53:00|9364|9354|9362.5|9352.5|9364|9354|9362.5|9352.5|2
1626918790000|2021-07-22 01:53:10|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1626918800000|2021-07-22 01:53:20|9363.5|9353.5|9364.1|9354.1|9364.6|9354.6|9363.5|9353.5|5
1626918830000|2021-07-22 01:53:50|9363.9|9353.9|9361.4|9351.4|9363.9|9353.9|9360.8|9350.8|8
1626918840000|2021-07-22 01:54:00|9362.1|9352.1|9362.5|9352.5|9362.9|9352.9|9362.1|9352.1|3
1626918850000|2021-07-22 01:54:10|9362.4|9352.4|9361.9|9351.9|9362.4|9352.4|9361.9|9351.9|3
1626918860000|2021-07-22 01:54:20|9362|9352|9362.1|9352.1|9362.4|9352.4|9362|9352|3
1626918870000|2021-07-22 01:54:30|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1626918880000|2021-07-22 01:54:40|9361.6|9351.6|9362.1|9352.1|9362.1|9352.1|9361.6|9351.6|2
1626918890000|2021-07-22 01:54:50|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1626918920000|2021-07-22 01:55:20|9362|9352|9361.3|9351.3|9362.8|9352.8|9361.3|9351.3|4
1626918930000|2021-07-22 01:55:30|9360.9|9350.9|9360.5|9350.5|9360.9|9350.9|9360.5|9350.5|2
1626918940000|2021-07-22 01:55:40|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1626918950000|2021-07-22 01:55:50|9359.8|9349.8|9360.3|9350.3|9360.9|9350.9|9359.8|9349.8|5
1626918960000|2021-07-22 01:56:00|9360|9350|9359.1|9349.1|9360.3|9350.3|9358.8|9348.8|11
1626918970000|2021-07-22 01:56:10|9360.3|9350.3|9361.9|9351.9|9361.9|9351.9|9360.3|9350.3|5
1626918980000|2021-07-22 01:56:20|9361.3|9351.3|9361.6|9351.6|9361.9|9351.9|9361.3|9351.3|3
1626918990000|2021-07-22 01:56:30|9362.4|9352.4|9361.6|9351.6|9362.4|9352.4|9361.6|9351.6|2
1626919000000|2021-07-22 01:56:40|9361.9|9351.9|9362.1|9352.1|9362.1|9352.1|9361.9|9351.9|4
1626919010000|2021-07-22 01:56:50|9362.8|9352.8|9361.5|9351.5|9362.8|9352.8|9361.5|9351.5|3
1626919020000|2021-07-22 01:57:00|9361.9|9351.9|9363.3|9353.3|9363.3|9353.3|9361.6|9351.6|7
1626919030000|2021-07-22 01:57:10|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|2
1626919040000|2021-07-22 01:57:20|9364.5|9354.5|9365.4|9355.4|9365.4|9355.4|9364.5|9354.5|5
1626919050000|2021-07-22 01:57:30|9365.6|9355.6|9363.9|9353.9|9365.8|9355.8|9363.9|9353.9|8
1626919060000|2021-07-22 01:57:40|9363.3|9353.3|9362.8|9352.8|9363.3|9353.3|9362.8|9352.8|3
1626919070000|2021-07-22 01:57:50|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1626919080000|2021-07-22 01:58:00|9362.3|9352.3|9363.5|9353.5|9363.5|9353.5|9362.3|9352.3|5
1626919090000|2021-07-22 01:58:10|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1626919100000|2021-07-22 01:58:20|9365.3|9355.3|9366.1|9356.1|9366.1|9356.1|9365.3|9355.3|3
1626919110000|2021-07-22 01:58:30|9366.4|9356.4|9366.9|9356.9|9366.9|9356.9|9366.1|9356.1|6
1626919120000|2021-07-22 01:58:40|9366.8|9356.8|9367|9357|9367|9357|9366.4|9356.4|4
1626919130000|2021-07-22 01:58:50|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9367.3|9357.3|2
1626919140000|2021-07-22 01:59:00|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|1
1626919150000|2021-07-22 01:59:10|9366.8|9356.8|9366|9356|9366.8|9356.8|9365.5|9355.5|5
1626919160000|2021-07-22 01:59:20|9365.5|9355.5|9365.9|9355.9|9365.9|9355.9|9365.3|9355.3|3
1626919170000|2021-07-22 01:59:30|9366|9356|9366.9|9356.9|9366.9|9356.9|9366|9356|2
1626919180000|2021-07-22 01:59:40|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1626919190000|2021-07-22 01:59:50|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9367.5|9357.5|2
1626919200000|2021-07-22 02:00:00|9367.4|9357.4|9364.5|9354.5|9367.4|9357.4|9364.1|9354.1|8
1626919210000|2021-07-22 02:00:10|9364.6|9354.6|9364.3|9354.3|9364.6|9354.6|9364.3|9354.3|7
1626919220000|2021-07-22 02:00:20|9363.5|9353.5|9363.9|9353.9|9364.8|9354.8|9363.5|9353.5|6
1626919230000|2021-07-22 02:00:30|9364.1|9354.1|9365.1|9355.1|9365.3|9355.3|9364.1|9354.1|4
1626919240000|2021-07-22 02:00:40|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.3|9355.3|4
1626919250000|2021-07-22 02:00:50|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1626919260000|2021-07-22 02:01:00|9365.1|9355.1|9364.3|9354.3|9365.1|9355.1|9363.1|9353.1|6
1626919270000|2021-07-22 02:01:10|9364|9354|9363|9353|9364|9354|9363|9353|4
1626919280000|2021-07-22 02:01:20|9362.5|9352.5|9362.9|9352.9|9362.9|9352.9|9362.5|9352.5|3
1626919290000|2021-07-22 02:01:30|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1626919300000|2021-07-22 02:01:40|9362.5|9352.5|9363.3|9353.3|9363.3|9353.3|9362.5|9352.5|4
1626919320000|2021-07-22 02:02:00|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1626919330000|2021-07-22 02:02:10|9362.9|9352.9|9362.5|9352.5|9362.9|9352.9|9362.5|9352.5|2
1626919340000|2021-07-22 02:02:20|9362.3|9352.3|9361.9|9351.9|9362.3|9352.3|9361.5|9351.5|4
1626919350000|2021-07-22 02:02:30|9361.6|9351.6|9361.3|9351.3|9361.9|9351.9|9361.3|9351.3|4
1626919360000|2021-07-22 02:02:40|9360|9350|9360.8|9350.8|9360.8|9350.8|9360|9350|2
1626919370000|2021-07-22 02:02:50|9360.9|9350.9|9361.5|9351.5|9361.5|9351.5|9360.9|9350.9|3
1626919380000|2021-07-22 02:03:00|9361.8|9351.8|9361.3|9351.3|9362.8|9352.8|9361.3|9351.3|6
1626919390000|2021-07-22 02:03:10|9360.6|9350.6|9360.3|9350.3|9360.8|9350.8|9360.1|9350.1|5
1626919400000|2021-07-22 02:03:20|9360.9|9350.9|9361.4|9351.4|9361.4|9351.4|9360.9|9350.9|7
1626919410000|2021-07-22 02:03:30|9361.8|9351.8|9362.4|9352.4|9362.4|9352.4|9361.8|9351.8|3
1626919420000|2021-07-22 02:03:40|9363.4|9353.4|9362.8|9352.8|9363.4|9353.4|9362.8|9352.8|2
1626919430000|2021-07-22 02:03:50|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626919440000|2021-07-22 02:04:00|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1626919450000|2021-07-22 02:04:10|9363.3|9353.3|9362.3|9352.3|9363.3|9353.3|9361.3|9351.3|9
1626919460000|2021-07-22 02:04:20|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626919470000|2021-07-22 02:04:30|9362.6|9352.6|9363.3|9353.3|9363.3|9353.3|9362.6|9352.6|4
1626919500000|2021-07-22 02:05:00|9363|9353|9363.3|9353.3|9363.3|9353.3|9362.8|9352.8|4
1626919520000|2021-07-22 02:05:20|9363.5|9353.5|9364.3|9354.3|9364.3|9354.3|9363.5|9353.5|4
1626919560000|2021-07-22 02:06:00|9364|9354|9364.1|9354.1|9364.1|9354.1|9363.5|9353.5|6
1626919570000|2021-07-22 02:06:10|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626919590000|2021-07-22 02:06:30|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1626919600000|2021-07-22 02:06:40|9364|9354|9362.8|9352.8|9364|9354|9362.8|9352.8|3
1626919610000|2021-07-22 02:06:50|9363.3|9353.3|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|2
1626919620000|2021-07-22 02:07:00|9363.8|9353.8|9364.1|9354.1|9364.1|9354.1|9363.8|9353.8|3
1626919630000|2021-07-22 02:07:10|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626919640000|2021-07-22 02:07:20|9364.8|9354.8|9365.6|9355.6|9365.6|9355.6|9364.8|9354.8|3
1626919650000|2021-07-22 02:07:30|9365.9|9355.9|9366.1|9356.1|9366.1|9356.1|9365.9|9355.9|2
1626919680000|2021-07-22 02:08:00|9365.9|9355.9|9365.3|9355.3|9365.9|9355.9|9365.3|9355.3|2
1626919690000|2021-07-22 02:08:10|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1626919700000|2021-07-22 02:08:20|9365.3|9355.3|9364.8|9354.8|9365.3|9355.3|9364.8|9354.8|3
1626919710000|2021-07-22 02:08:30|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626919750000|2021-07-22 02:09:10|9364|9354|9363.5|9353.5|9364|9354|9363.3|9353.3|3
1626919760000|2021-07-22 02:09:20|9363.3|9353.3|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|2
1626919770000|2021-07-22 02:09:30|9363.6|9353.6|9364.4|9354.4|9364.4|9354.4|9363.6|9353.6|2
1626919780000|2021-07-22 02:09:40|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|1
1626919810000|2021-07-22 02:10:10|9364.9|9354.9|9364.6|9354.6|9364.9|9354.9|9364.6|9354.6|2
1626919820000|2021-07-22 02:10:20|9364.5|9354.5|9364|9354|9364.5|9354.5|9364|9354|3
1626919830000|2021-07-22 02:10:30|9363.5|9353.5|9362.6|9352.6|9363.5|9353.5|9362.6|9352.6|2
1626919840000|2021-07-22 02:10:40|9363|9353|9363|9353|9363|9353|9363|9353|1
1626919850000|2021-07-22 02:10:50|9363.8|9353.8|9364.3|9354.3|9364.3|9354.3|9363.8|9353.8|2
1626919860000|2021-07-22 02:11:00|9364.4|9354.4|9364.6|9354.6|9364.6|9354.6|9364.4|9354.4|2
1626919880000|2021-07-22 02:11:20|9364.5|9354.5|9362.5|9352.5|9364.5|9354.5|9362.5|9352.5|7
1626919890000|2021-07-22 02:11:30|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1626919900000|2021-07-22 02:11:40|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1626919910000|2021-07-22 02:11:50|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1626919940000|2021-07-22 02:12:20|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1626919950000|2021-07-22 02:12:30|9363|9353|9361.8|9351.8|9363|9353|9361.8|9351.8|3
1626919960000|2021-07-22 02:12:40|9362.1|9352.1|9361.5|9351.5|9362.1|9352.1|9361.5|9351.5|3
1626919970000|2021-07-22 02:12:50|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1626919990000|2021-07-22 02:13:10|9361.6|9351.6|9362.4|9352.4|9362.4|9352.4|9361.6|9351.6|4
1626920050000|2021-07-22 02:14:10|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1626920080000|2021-07-22 02:14:40|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1626920090000|2021-07-22 02:14:50|9363.8|9353.8|9365.8|9355.8|9366.1|9356.1|9362.8|9352.8|11
1626920100000|2021-07-22 02:15:00|9365.6|9355.6|9366.3|9356.3|9366.3|9356.3|9365.6|9355.6|3
1626920120000|2021-07-22 02:15:20|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1626920140000|2021-07-22 02:15:40|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1626920160000|2021-07-22 02:16:00|9367.1|9357.1|9367.4|9357.4|9367.4|9357.4|9367.1|9357.1|2
1626920190000|2021-07-22 02:16:30|9367.1|9357.1|9366.8|9356.8|9367.1|9357.1|9366.8|9356.8|2
1626920200000|2021-07-22 02:16:40|9366.5|9356.5|9365.8|9355.8|9366.5|9356.5|9365.8|9355.8|3
1626920210000|2021-07-22 02:16:50|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1626920310000|2021-07-22 02:18:30|9365.6|9355.6|9366|9356|9366|9356|9365.6|9355.6|2
1626920320000|2021-07-22 02:18:40|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1626920370000|2021-07-22 02:19:30|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1626920420000|2021-07-22 02:20:20|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1626920430000|2021-07-22 02:20:30|9365.9|9355.9|9365.5|9355.5|9365.9|9355.9|9365.5|9355.5|2
1626920440000|2021-07-22 02:20:40|9366|9356|9365.5|9355.5|9366|9356|9365.5|9355.5|3
1626920460000|2021-07-22 02:21:00|9364.8|9354.8|9364.6|9354.6|9364.8|9354.8|9364.6|9354.6|2
1626920530000|2021-07-22 02:22:10|9365.1|9355.1|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|4
1626920590000|2021-07-22 02:23:10|9365|9355|9364.8|9354.8|9365|9355|9364.8|9354.8|2
1626920670000|2021-07-22 02:24:30|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1626920720000|2021-07-22 02:25:20|9364|9354|9364.4|9354.4|9364.4|9354.4|9364|9354|4
1626920750000|2021-07-22 02:25:50|9363|9353|9364.4|9354.4|9364.4|9354.4|9363|9353|2
1626920800000|2021-07-22 02:26:40|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1626920940000|2021-07-22 02:29:00|9364.5|9354.5|9364.6|9354.6|9364.6|9354.6|9364.5|9354.5|2
1626920990000|2021-07-22 02:29:50|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1626921000000|2021-07-22 02:30:00|9364.5|9354.5|9360.4|9350.4|9364.5|9354.5|9359.8|9349.8|7
1626921010000|2021-07-22 02:30:10|9360|9350|9360|9350|9360|9350|9359.8|9349.8|3
1626921020000|2021-07-22 02:30:20|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1626921030000|2021-07-22 02:30:30|9361|9351|9361|9351|9361.3|9351.3|9361|9351|3
1626921040000|2021-07-22 02:30:40|9361.5|9351.5|9362.3|9352.3|9363|9353|9361.5|9351.5|6
1626921050000|2021-07-22 02:30:50|9361.3|9351.3|9361.8|9351.8|9361.8|9351.8|9361.3|9351.3|2
1626921060000|2021-07-22 02:31:00|9362|9352|9362.3|9352.3|9362.3|9352.3|9362|9352|2
1626921070000|2021-07-22 02:31:10|9362.5|9352.5|9363.4|9353.4|9363.4|9353.4|9362.5|9352.5|3
1626921080000|2021-07-22 02:31:20|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1626921100000|2021-07-22 02:31:40|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1626921130000|2021-07-22 02:32:10|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|2
1626921140000|2021-07-22 02:32:20|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|3
1626921160000|2021-07-22 02:32:40|9362.9|9352.9|9363.3|9353.3|9363.3|9353.3|9362.8|9352.8|3
1626921170000|2021-07-22 02:32:50|9363.5|9353.5|9362|9352|9364.4|9354.4|9362|9352|6
1626921180000|2021-07-22 02:33:00|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1626921190000|2021-07-22 02:33:10|9362|9352|9362|9352|9362|9352|9362|9352|1
1626921200000|2021-07-22 02:33:20|9362.1|9352.1|9363.5|9353.5|9363.5|9353.5|9362.1|9352.1|5
1626921210000|2021-07-22 02:33:30|9364.6|9354.6|9363.4|9353.4|9364.6|9354.6|9363.4|9353.4|2
1626921240000|2021-07-22 02:34:00|9363|9353|9363|9353|9363|9353|9363|9353|1
1626921260000|2021-07-22 02:34:20|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|2
1626921270000|2021-07-22 02:34:30|9362.4|9352.4|9362.6|9352.6|9362.6|9352.6|9362.4|9352.4|2
1626921290000|2021-07-22 02:34:50|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1626921300000|2021-07-22 02:35:00|9362|9352|9361.6|9351.6|9362|9352|9361.6|9351.6|2
1626921320000|2021-07-22 02:35:20|9361.3|9351.3|9361.9|9351.9|9361.9|9351.9|9361.3|9351.3|4
1626921330000|2021-07-22 02:35:30|9362|9352|9362|9352|9362|9352|9362|9352|1
1626921360000|2021-07-22 02:36:00|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1626921370000|2021-07-22 02:36:10|9362.8|9352.8|9361.8|9351.8|9362.8|9352.8|9361.8|9351.8|2
1626921380000|2021-07-22 02:36:20|9360.6|9350.6|9360|9350|9360.6|9350.6|9359.8|9349.8|3
1626921390000|2021-07-22 02:36:30|9360.8|9350.8|9360.8|9350.8|9361.4|9351.4|9360.8|9350.8|3
1626921400000|2021-07-22 02:36:40|9361.4|9351.4|9361.4|9351.4|9361.6|9351.6|9361.4|9351.4|3
1626921420000|2021-07-22 02:37:00|9360.5|9350.5|9360|9350|9360.5|9350.5|9360|9350|2
1626921430000|2021-07-22 02:37:10|9359|9349|9359.6|9349.6|9359.6|9349.6|9359|9349|3
1626921460000|2021-07-22 02:37:40|9359.9|9349.9|9360.4|9350.4|9360.4|9350.4|9359.9|9349.9|2
1626921480000|2021-07-22 02:38:00|9360.5|9350.5|9361|9351|9361.1|9351.1|9360.5|9350.5|4
1626921490000|2021-07-22 02:38:10|9361.1|9351.1|9361.6|9351.6|9361.6|9351.6|9361.1|9351.1|2
1626921520000|2021-07-22 02:38:40|9361|9351|9361|9351|9361.5|9351.5|9361|9351|11
1626921530000|2021-07-22 02:38:50|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1626921550000|2021-07-22 02:39:10|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1626921560000|2021-07-22 02:39:20|9359|9349|9360.1|9350.1|9360.1|9350.1|9358.8|9348.8|9
1626921580000|2021-07-22 02:39:40|9360.4|9350.4|9360.6|9350.6|9360.9|9350.9|9360.4|9350.4|3
1626921590000|2021-07-22 02:39:50|9360.4|9350.4|9360.1|9350.1|9360.4|9350.4|9360.1|9350.1|2
1626921600000|2021-07-22 02:40:00|9360.5|9350.5|9363.1|9353.1|9363.1|9353.1|9360.5|9350.5|7
1626921610000|2021-07-22 02:40:10|9363.8|9353.8|9366.5|9356.5|9366.5|9356.5|9363.8|9353.8|10
1626921620000|2021-07-22 02:40:20|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1626921630000|2021-07-22 02:40:30|9366|9356|9365.5|9355.5|9366.9|9356.9|9365.5|9355.5|4
1626921640000|2021-07-22 02:40:40|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|1
1626921650000|2021-07-22 02:40:50|9365.9|9355.9|9366.9|9356.9|9366.9|9356.9|9365.9|9355.9|3
1626921660000|2021-07-22 02:41:00|9366.6|9356.6|9366.9|9356.9|9366.9|9356.9|9366.6|9356.6|2
1626921670000|2021-07-22 02:41:10|9366.6|9356.6|9366.4|9356.4|9366.6|9356.6|9366.4|9356.4|2
1626921680000|2021-07-22 02:41:20|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.4|9356.4|3
1626921690000|2021-07-22 02:41:30|9366.5|9356.5|9366.6|9356.6|9367|9357|9366.5|9356.5|3
1626921700000|2021-07-22 02:41:40|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1626921710000|2021-07-22 02:41:50|9366.6|9356.6|9366.1|9356.1|9366.6|9356.6|9365.9|9355.9|5
1626921720000|2021-07-22 02:42:00|9367.3|9357.3|9366.4|9356.4|9367.3|9357.3|9366.4|9356.4|2
1626921730000|2021-07-22 02:42:10|9365.9|9355.9|9366.3|9356.3|9366.8|9356.8|9365.9|9355.9|7
1626921740000|2021-07-22 02:42:20|9366.9|9356.9|9366.9|9356.9|9366.9|9356.9|9366.6|9356.6|3
1626921750000|2021-07-22 02:42:30|9366.5|9356.5|9365.3|9355.3|9366.5|9356.5|9365.3|9355.3|4
1626921760000|2021-07-22 02:42:40|9364.6|9354.6|9363.9|9353.9|9364.6|9354.6|9363.9|9353.9|6
1626921770000|2021-07-22 02:42:50|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1626921780000|2021-07-22 02:43:00|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1626921830000|2021-07-22 02:43:50|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1626921860000|2021-07-22 02:44:20|9363.9|9353.9|9364.1|9354.1|9364.1|9354.1|9363.9|9353.9|2
1626921880000|2021-07-22 02:44:40|9364.5|9354.5|9365.5|9355.5|9365.5|9355.5|9364.5|9354.5|3
1626921900000|2021-07-22 02:45:00|9365.3|9355.3|9364.1|9354.1|9365.3|9355.3|9364.1|9354.1|7
1626921910000|2021-07-22 02:45:10|9364|9354|9364.1|9354.1|9364.1|9354.1|9363.8|9353.8|8
1626921920000|2021-07-22 02:45:20|9365.3|9355.3|9364.5|9354.5|9365.3|9355.3|9364.5|9354.5|2
1626921930000|2021-07-22 02:45:30|9365.3|9355.3|9365|9355|9365.3|9355.3|9365|9355|2
1626921940000|2021-07-22 02:45:40|9365.3|9355.3|9365.5|9355.5|9365.8|9355.8|9365.3|9355.3|3
1626921950000|2021-07-22 02:45:50|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1626921960000|2021-07-22 02:46:00|9366.1|9356.1|9366.9|9356.9|9366.9|9356.9|9366.1|9356.1|4
1626921990000|2021-07-22 02:46:30|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|1
1626922000000|2021-07-22 02:46:40|9367|9357|9367|9357|9367|9357|9367|9357|1
1626922010000|2021-07-22 02:46:50|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9367.3|9357.3|2
1626922020000|2021-07-22 02:47:00|9367.3|9357.3|9368.1|9358.1|9368.8|9358.8|9367.3|9357.3|5
1626922030000|2021-07-22 02:47:10|9367.8|9357.8|9368.4|9358.4|9368.4|9358.4|9367.5|9357.5|6
1626922040000|2021-07-22 02:47:20|9368.6|9358.6|9368.5|9358.5|9368.6|9358.6|9368.4|9358.4|5
1626922050000|2021-07-22 02:47:30|9370|9360|9368.9|9358.9|9370|9360|9368.9|9358.9|2
1626922060000|2021-07-22 02:47:40|9368.4|9358.4|9369.9|9359.9|9369.9|9359.9|9367.6|9357.6|9
1626922070000|2021-07-22 02:47:50|9370.1|9360.1|9370.9|9360.9|9370.9|9360.9|9370.1|9360.1|3
1626922080000|2021-07-22 02:48:00|9371|9361|9370.8|9360.8|9371|9361|9370.8|9360.8|2
1626922090000|2021-07-22 02:48:10|9372.1|9362.1|9370.1|9360.1|9372.1|9362.1|9370.1|9360.1|4
1626922100000|2021-07-22 02:48:20|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9368.9|9358.9|7
1626922110000|2021-07-22 02:48:30|9370.9|9360.9|9372|9362|9372|9362|9370.9|9360.9|5
1626922120000|2021-07-22 02:48:40|9372.3|9362.3|9371.9|9361.9|9372.4|9362.4|9370.9|9360.9|8
1626922130000|2021-07-22 02:48:50|9372.1|9362.1|9373.5|9363.5|9373.5|9363.5|9372.1|9362.1|2
1626922140000|2021-07-22 02:49:00|9373.9|9363.9|9371.9|9361.9|9373.9|9363.9|9371.9|9361.9|4
1626922150000|2021-07-22 02:49:10|9371.8|9361.8|9373.6|9363.6|9373.6|9363.6|9371.8|9361.8|4
1626922160000|2021-07-22 02:49:20|9372.5|9362.5|9371.6|9361.6|9373|9363|9371.6|9361.6|5
1626922170000|2021-07-22 02:49:30|9371.9|9361.9|9372.8|9362.8|9372.8|9362.8|9371.5|9361.5|7
1626922180000|2021-07-22 02:49:40|9372.9|9362.9|9371.6|9361.6|9373|9363|9371.6|9361.6|11
1626922190000|2021-07-22 02:49:50|9372|9362|9371.3|9361.3|9372.5|9362.5|9371.3|9361.3|5
1626922200000|2021-07-22 02:50:00|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1626922210000|2021-07-22 02:50:10|9371.3|9361.3|9373.3|9363.3|9373.3|9363.3|9371.3|9361.3|7
1626922220000|2021-07-22 02:50:20|9373.4|9363.4|9376.6|9366.6|9376.6|9366.6|9373.3|9363.3|10
1626922230000|2021-07-22 02:50:30|9377.9|9367.9|9376.6|9366.6|9377.9|9367.9|9376.6|9366.6|2
1626922240000|2021-07-22 02:50:40|9376.5|9366.5|9377.4|9367.4|9377.4|9367.4|9376.3|9366.3|5
1626922250000|2021-07-22 02:50:50|9378.3|9368.3|9375.1|9365.1|9378.3|9368.3|9375.1|9365.1|6
1626922260000|2021-07-22 02:51:00|9374.9|9364.9|9374.3|9364.3|9374.9|9364.9|9374.3|9364.3|2
1626922270000|2021-07-22 02:51:10|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1626922280000|2021-07-22 02:51:20|9375|9365|9377.6|9367.6|9377.6|9367.6|9375|9365|8
1626922290000|2021-07-22 02:51:30|9378.6|9368.6|9379.1|9369.1|9379.3|9369.3|9378.6|9368.6|8
1626922300000|2021-07-22 02:51:40|9379.9|9369.9|9378.5|9368.5|9379.9|9369.9|9378.5|9368.5|6
1626922310000|2021-07-22 02:51:50|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9377.8|9367.8|6
1626922320000|2021-07-22 02:52:00|9378.1|9368.1|9377.8|9367.8|9378.6|9368.6|9377|9367|11
1626922330000|2021-07-22 02:52:10|9378|9368|9377.9|9367.9|9378|9368|9377.9|9367.9|2
1626922340000|2021-07-22 02:52:20|9377.8|9367.8|9379|9369|9379.8|9369.8|9377|9367|10
1626922350000|2021-07-22 02:52:30|9379.9|9369.9|9379|9369|9380|9370|9379|9369|12
1626922360000|2021-07-22 02:52:40|9380|9370|9379|9369|9380.3|9370.3|9378.6|9368.6|7
1626922370000|2021-07-22 02:52:50|9379.4|9369.4|9378.5|9368.5|9380.5|9370.5|9378|9368|16
1626922380000|2021-07-22 02:53:00|9378.9|9368.9|9378.3|9368.3|9378.9|9368.9|9378.3|9368.3|5
1626922390000|2021-07-22 02:53:10|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1626922410000|2021-07-22 02:53:30|9379.1|9369.1|9379|9369|9379.1|9369.1|9379|9369|2
1626922420000|2021-07-22 02:53:40|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1626922430000|2021-07-22 02:53:50|9379|9369|9380|9370|9380|9370|9379|9369|9
1626922440000|2021-07-22 02:54:00|9380.4|9370.4|9379.5|9369.5|9380.4|9370.4|9379.3|9369.3|5
1626922450000|2021-07-22 02:54:10|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1626922460000|2021-07-22 02:54:20|9379|9369|9379|9369|9379|9369|9379|9369|1
1626922470000|2021-07-22 02:54:30|9379.8|9369.8|9378.5|9368.5|9379.8|9369.8|9378.5|9368.5|5
1626922480000|2021-07-22 02:54:40|9378.8|9368.8|9379.1|9369.1|9379.3|9369.3|9378.8|9368.8|4
1626922490000|2021-07-22 02:54:50|9378.6|9368.6|9377.8|9367.8|9378.6|9368.6|9377.8|9367.8|10
1626922500000|2021-07-22 02:55:00|9377.5|9367.5|9378|9368|9378|9368|9377.5|9367.5|3
1626922510000|2021-07-22 02:55:10|9377.8|9367.8|9378.1|9368.1|9378.3|9368.3|9377.8|9367.8|7
1626922520000|2021-07-22 02:55:20|9378.4|9368.4|9379.3|9369.3|9379.3|9369.3|9378.4|9368.4|3
1626922530000|2021-07-22 02:55:30|9379|9369|9379.5|9369.5|9379.5|9369.5|9379|9369|3
1626922550000|2021-07-22 02:55:50|9379.3|9369.3|9379.3|9369.3|9379.5|9369.5|9379.3|9369.3|5
1626922560000|2021-07-22 02:56:00|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|2
1626922570000|2021-07-22 02:56:10|9380.1|9370.1|9379.6|9369.6|9380.4|9370.4|9379.6|9369.6|5
1626922580000|2021-07-22 02:56:20|9380.1|9370.1|9379.5|9369.5|9380.4|9370.4|9379.5|9369.5|4
1626922590000|2021-07-22 02:56:30|9380.5|9370.5|9380.6|9370.6|9381.1|9371.1|9380.5|9370.5|6
1626922600000|2021-07-22 02:56:40|9381.1|9371.1|9380.8|9370.8|9381.4|9371.4|9380.8|9370.8|3
1626922610000|2021-07-22 02:56:50|9381.1|9371.1|9382|9372|9382.3|9372.3|9381.1|9371.1|9
1626922620000|2021-07-22 02:57:00|9382.3|9372.3|9383.8|9373.8|9383.8|9373.8|9382.3|9372.3|5
1626922630000|2021-07-22 02:57:10|9384.1|9374.1|9386.1|9376.1|9386.1|9376.1|9384.1|9374.1|6
1626922640000|2021-07-22 02:57:20|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.3|9375.3|3
1626922650000|2021-07-22 02:57:30|9386.3|9376.3|9385.4|9375.4|9386.3|9376.3|9384.8|9374.8|5
1626922660000|2021-07-22 02:57:40|9386|9376|9384.8|9374.8|9386|9376|9384.4|9374.4|12
1626922670000|2021-07-22 02:57:50|9382.5|9372.5|9382.4|9372.4|9382.5|9372.5|9381.9|9371.9|5
1626922680000|2021-07-22 02:58:00|9383.1|9373.1|9382.4|9372.4|9383.4|9373.4|9381.6|9371.6|8
1626922690000|2021-07-22 02:58:10|9383|9373|9381.5|9371.5|9383|9373|9381.5|9371.5|2
1626922700000|2021-07-22 02:58:20|9381.9|9371.9|9382|9372|9382|9372|9381.9|9371.9|2
1626922710000|2021-07-22 02:58:30|9382.3|9372.3|9382.5|9372.5|9382.6|9372.6|9382.3|9372.3|4
1626922720000|2021-07-22 02:58:40|9382|9372|9382.1|9372.1|9382.1|9372.1|9381.9|9371.9|4
1626922730000|2021-07-22 02:58:50|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1626922740000|2021-07-22 02:59:00|9383|9373|9383.3|9373.3|9383.3|9373.3|9383|9373|2
1626922750000|2021-07-22 02:59:10|9383.1|9373.1|9380.5|9370.5|9383.1|9373.1|9380.5|9370.5|4
1626922760000|2021-07-22 02:59:20|9380.3|9370.3|9377.8|9367.8|9380.3|9370.3|9377.8|9367.8|7
1626922780000|2021-07-22 02:59:40|9377.5|9367.5|9375.8|9365.8|9377.8|9367.8|9375.8|9365.8|6
1626922790000|2021-07-22 02:59:50|9375.3|9365.3|9375|9365|9375.3|9365.3|9374.4|9364.4|4
1626922800000|2021-07-22 03:00:00|9375.5|9365.5|9377.1|9367.1|9377.1|9367.1|9375.5|9365.5|5
1626922810000|2021-07-22 03:00:10|9377.5|9367.5|9378|9368|9378|9368|9377.5|9367.5|3
1626922820000|2021-07-22 03:00:20|9378.4|9368.4|9377.5|9367.5|9379|9369|9377.3|9367.3|8
1626922830000|2021-07-22 03:00:30|9377.8|9367.8|9378.9|9368.9|9378.9|9368.9|9377.8|9367.8|5
1626922840000|2021-07-22 03:00:40|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1626922850000|2021-07-22 03:00:50|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1626922860000|2021-07-22 03:01:00|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1626922890000|2021-07-22 03:01:30|9379|9369|9378.9|9368.9|9379|9369|9378.6|9368.6|3
1626922920000|2021-07-22 03:02:00|9379|9369|9380.8|9370.8|9380.8|9370.8|9379|9369|6
1626922930000|2021-07-22 03:02:10|9380.9|9370.9|9382.5|9372.5|9382.5|9372.5|9380.5|9370.5|11
1626922940000|2021-07-22 03:02:20|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1626922950000|2021-07-22 03:02:30|9382.5|9372.5|9382.1|9372.1|9382.5|9372.5|9382.1|9372.1|2
1626922960000|2021-07-22 03:02:40|9382.3|9372.3|9383|9373|9383.1|9373.1|9382.3|9372.3|5
1626922970000|2021-07-22 03:02:50|9383.1|9373.1|9385.5|9375.5|9385.5|9375.5|9383.1|9373.1|6
1626922980000|2021-07-22 03:03:00|9386.3|9376.3|9385.4|9375.4|9386.3|9376.3|9385.4|9375.4|5
1626923000000|2021-07-22 03:03:20|9385.5|9375.5|9390.5|9380.5|9390.5|9380.5|9385.5|9375.5|6
1626923010000|2021-07-22 03:03:30|9390.4|9380.4|9389.8|9379.8|9391.4|9381.4|9389.8|9379.8|3
1626923030000|2021-07-22 03:03:50|9390.3|9380.3|9391|9381|9391|9381|9390|9380|6
1626923040000|2021-07-22 03:04:00|9390.9|9380.9|9390.5|9380.5|9391|9381|9390.5|9380.5|5
1626923050000|2021-07-22 03:04:10|9390.8|9380.8|9389.9|9379.9|9390.9|9380.9|9389.8|9379.8|8
1626923060000|2021-07-22 03:04:20|9390.1|9380.1|9391.8|9381.8|9391.8|9381.8|9390.1|9380.1|5
1626923070000|2021-07-22 03:04:30|9391.4|9381.4|9390.9|9380.9|9391.6|9381.6|9390.9|9380.9|6
1626923080000|2021-07-22 03:04:40|9391|9381|9391.6|9381.6|9391.9|9381.9|9390.9|9380.9|6
1626923090000|2021-07-22 03:04:50|9391.9|9381.9|9391.5|9381.5|9391.9|9381.9|9391.5|9381.5|2
1626923100000|2021-07-22 03:05:00|9390.9|9380.9|9393.6|9383.6|9393.6|9383.6|9390|9380|17
1626923110000|2021-07-22 03:05:10|9394.1|9384.1|9394.4|9384.4|9394.4|9384.4|9393.6|9383.6|7
1626923120000|2021-07-22 03:05:20|9394.1|9384.1|9397.4|9387.4|9397.8|9387.8|9394.1|9384.1|13
1626923130000|2021-07-22 03:05:30|9397.6|9387.6|9401.8|9391.8|9401.9|9391.9|9397.6|9387.6|18
1626923140000|2021-07-22 03:05:40|9402|9392|9403.5|9393.5|9403.6|9393.6|9402|9392|10
1626923150000|2021-07-22 03:05:50|9402.8|9392.8|9402.1|9392.1|9403.5|9393.5|9402.1|9392.1|14
1626923160000|2021-07-22 03:06:00|9401.8|9391.8|9401.6|9391.6|9402.5|9392.5|9400.9|9390.9|13
1626923170000|2021-07-22 03:06:10|9401|9391|9401.6|9391.6|9401.6|9391.6|9401|9391|8
1626923180000|2021-07-22 03:06:20|9401.4|9391.4|9402.4|9392.4|9402.5|9392.5|9401.4|9391.4|5
1626923190000|2021-07-22 03:06:30|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|3
1626923200000|2021-07-22 03:06:40|9403.5|9393.5|9400.6|9390.6|9403.5|9393.5|9400.6|9390.6|9
1626923210000|2021-07-22 03:06:50|9401.1|9391.1|9399.6|9389.6|9401.6|9391.6|9399.6|9389.6|6
1626923220000|2021-07-22 03:07:00|9400|9390|9401.4|9391.4|9401.6|9391.6|9399.6|9389.6|6
1626923230000|2021-07-22 03:07:10|9400.9|9390.9|9398.5|9388.5|9401.3|9391.3|9398.5|9388.5|8
1626923240000|2021-07-22 03:07:20|9398.3|9388.3|9397.9|9387.9|9398.8|9388.8|9397.3|9387.3|12
1626923250000|2021-07-22 03:07:30|9397.5|9387.5|9397|9387|9398.3|9388.3|9396.8|9386.8|8
1626923260000|2021-07-22 03:07:40|9396.3|9386.3|9394.4|9384.4|9396.5|9386.5|9394.4|9384.4|8
1626923270000|2021-07-22 03:07:50|9394.8|9384.8|9395.4|9385.4|9395.4|9385.4|9394.8|9384.8|2
1626923280000|2021-07-22 03:08:00|9396.1|9386.1|9398.5|9388.5|9398.5|9388.5|9395|9385|8
1626923290000|2021-07-22 03:08:10|9398.6|9388.6|9398.8|9388.8|9399.8|9389.8|9398.6|9388.6|7
1626923300000|2021-07-22 03:08:20|9398.9|9388.9|9398.3|9388.3|9398.9|9388.9|9398.3|9388.3|3
1626923310000|2021-07-22 03:08:30|9398.9|9388.9|9398.9|9388.9|9399|9389|9398.9|9388.9|3
1626923320000|2021-07-22 03:08:40|9398.4|9388.4|9396.8|9386.8|9398.4|9388.4|9396.8|9386.8|5
1626923330000|2021-07-22 03:08:50|9396.3|9386.3|9400|9390|9400.3|9390.3|9394.9|9384.9|11
1626923340000|2021-07-22 03:09:00|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1626923360000|2021-07-22 03:09:20|9399|9389|9399|9389|9399|9389|9399|9389|1
1626923370000|2021-07-22 03:09:30|9398.9|9388.9|9398.5|9388.5|9398.9|9388.9|9398.5|9388.5|2
1626923390000|2021-07-22 03:09:50|9398|9388|9398.5|9388.5|9398.5|9388.5|9397.9|9387.9|5
1626923410000|2021-07-22 03:10:10|9398|9388|9398.5|9388.5|9398.5|9388.5|9398|9388|4
1626923420000|2021-07-22 03:10:20|9398.8|9388.8|9399|9389|9399|9389|9398.8|9388.8|2
1626923430000|2021-07-22 03:10:30|9398.8|9388.8|9398.1|9388.1|9398.8|9388.8|9398.1|9388.1|7
1626923450000|2021-07-22 03:10:50|9398|9388|9395.6|9385.6|9398|9388|9395.6|9385.6|12
1626923460000|2021-07-22 03:11:00|9395|9385|9395|9385|9395.3|9385.3|9395|9385|3
1626923470000|2021-07-22 03:11:10|9394.8|9384.8|9394.8|9384.8|9394.9|9384.9|9394|9384|4
1626923480000|2021-07-22 03:11:20|9395|9385|9396.6|9386.6|9396.6|9386.6|9394.9|9384.9|7
1626923490000|2021-07-22 03:11:30|9396.5|9386.5|9396.5|9386.5|9397.1|9387.1|9396|9386|6
1626923500000|2021-07-22 03:11:40|9396.4|9386.4|9395.5|9385.5|9396.4|9386.4|9395.5|9385.5|3
1626923510000|2021-07-22 03:11:50|9394.4|9384.4|9395|9385|9395.5|9385.5|9394.4|9384.4|6
1626923520000|2021-07-22 03:12:00|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1626923530000|2021-07-22 03:12:10|9395|9385|9395.1|9385.1|9395.1|9385.1|9394.5|9384.5|5
1626923540000|2021-07-22 03:12:20|9394.9|9384.9|9393.8|9383.8|9394.9|9384.9|9393.8|9383.8|5
1626923550000|2021-07-22 03:12:30|9393.5|9383.5|9392.8|9382.8|9393.5|9383.5|9392.4|9382.4|5
1626923560000|2021-07-22 03:12:40|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.6|9382.6|7
1626923570000|2021-07-22 03:12:50|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1626923580000|2021-07-22 03:13:00|9392.4|9382.4|9390.4|9380.4|9392.4|9382.4|9390.4|9380.4|6
1626923590000|2021-07-22 03:13:10|9391.3|9381.3|9392.3|9382.3|9392.3|9382.3|9391.3|9381.3|4
1626923600000|2021-07-22 03:13:20|9392.5|9382.5|9392.6|9382.6|9392.9|9382.9|9392.5|9382.5|4
1626923620000|2021-07-22 03:13:40|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392|9382|4
1626923630000|2021-07-22 03:13:50|9392|9382|9391.8|9381.8|9392.1|9382.1|9391.8|9381.8|4
1626923640000|2021-07-22 03:14:00|9390.5|9380.5|9390.4|9380.4|9390.6|9380.6|9390.4|9380.4|5
1626923650000|2021-07-22 03:14:10|9390|9380|9388.5|9378.5|9390.3|9380.3|9388.5|9378.5|8
1626923660000|2021-07-22 03:14:20|9388.8|9378.8|9388|9378|9388.8|9378.8|9387.6|9377.6|7
1626923670000|2021-07-22 03:14:30|9388.3|9378.3|9387.3|9377.3|9388.3|9378.3|9387.3|9377.3|4
1626923680000|2021-07-22 03:14:40|9387|9377|9384.9|9374.9|9387|9377|9384.5|9374.5|8
1626923690000|2021-07-22 03:14:50|9385.3|9375.3|9384.9|9374.9|9385.8|9375.8|9384.9|9374.9|10
1626923700000|2021-07-22 03:15:00|9384.6|9374.6|9384.8|9374.8|9384.8|9374.8|9384.6|9374.6|2
1626923710000|2021-07-22 03:15:10|9385|9375|9387.4|9377.4|9387.4|9377.4|9385|9375|9
1626923720000|2021-07-22 03:15:20|9387.8|9377.8|9389|9379|9389.3|9379.3|9387.8|9377.8|5
1626923730000|2021-07-22 03:15:30|9388.5|9378.5|9389.3|9379.3|9389.3|9379.3|9388.3|9378.3|3
1626923740000|2021-07-22 03:15:40|9390|9380|9390.1|9380.1|9390.1|9380.1|9389.8|9379.8|3
1626923750000|2021-07-22 03:15:50|9390.4|9380.4|9390.4|9380.4|9390.8|9380.8|9390.4|9380.4|3
1626923760000|2021-07-22 03:16:00|9391.1|9381.1|9390.5|9380.5|9391.4|9381.4|9390.5|9380.5|3
1626923770000|2021-07-22 03:16:10|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9390.1|9380.1|3
1626923780000|2021-07-22 03:16:20|9391|9381|9391|9381|9391|9381|9391|9381|1
1626923790000|2021-07-22 03:16:30|9391.1|9381.1|9392|9382|9392|9382|9391.1|9381.1|3
1626923800000|2021-07-22 03:16:40|9391|9381|9391|9381|9391.4|9381.4|9391|9381|3
1626923810000|2021-07-22 03:16:50|9390.4|9380.4|9389.8|9379.8|9390.4|9380.4|9389.5|9379.5|5
1626923820000|2021-07-22 03:17:00|9390|9380|9388.5|9378.5|9390.5|9380.5|9388.5|9378.5|8
1626923840000|2021-07-22 03:17:20|9388|9378|9388.5|9378.5|9388.5|9378.5|9388|9378|2
1626923850000|2021-07-22 03:17:30|9388.6|9378.6|9390.3|9380.3|9390.3|9380.3|9388.6|9378.6|6
1626923860000|2021-07-22 03:17:40|9390.6|9380.6|9390.8|9380.8|9390.8|9380.8|9390.6|9380.6|2
1626923880000|2021-07-22 03:18:00|9389.9|9379.9|9389.6|9379.6|9391.3|9381.3|9389.6|9379.6|9
1626923890000|2021-07-22 03:18:10|9390|9380|9389|9379|9390|9380|9389|9379|4
1626923900000|2021-07-22 03:18:20|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|2
1626923910000|2021-07-22 03:18:30|9389|9379|9389|9379|9389|9379|9389|9379|1
1626923920000|2021-07-22 03:18:40|9389.1|9379.1|9388.9|9378.9|9389.1|9379.1|9388.6|9378.6|4
1626923930000|2021-07-22 03:18:50|9388.6|9378.6|9388|9378|9388.6|9378.6|9388|9378|4
1626923940000|2021-07-22 03:19:00|9387.8|9377.8|9387.5|9377.5|9387.8|9377.8|9387.5|9377.5|2
1626923960000|2021-07-22 03:19:20|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1626923970000|2021-07-22 03:19:30|9386.6|9376.6|9386.8|9376.8|9386.8|9376.8|9386.6|9376.6|2
1626923980000|2021-07-22 03:19:40|9386.5|9376.5|9387.6|9377.6|9387.8|9377.8|9386.5|9376.5|5
1626924010000|2021-07-22 03:20:10|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1626924020000|2021-07-22 03:20:20|9388.1|9378.1|9389.6|9379.6|9390.1|9380.1|9388.1|9378.1|5
1626924070000|2021-07-22 03:21:10|9389.5|9379.5|9388.9|9378.9|9389.5|9379.5|9388.4|9378.4|3
1626924080000|2021-07-22 03:21:20|9388.6|9378.6|9387.6|9377.6|9388.6|9378.6|9387.6|9377.6|4
1626924100000|2021-07-22 03:21:40|9388.3|9378.3|9388.5|9378.5|9388.8|9378.8|9388.1|9378.1|5
1626924110000|2021-07-22 03:21:50|9388.3|9378.3|9387.9|9377.9|9388.3|9378.3|9387.9|9377.9|2
1626924120000|2021-07-22 03:22:00|9387.8|9377.8|9387|9377|9387.8|9377.8|9387|9377|3
1626924130000|2021-07-22 03:22:10|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9385.4|9375.4|11
1626924140000|2021-07-22 03:22:20|9386.1|9376.1|9386|9376|9386.1|9376.1|9386|9376|2
1626924150000|2021-07-22 03:22:30|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1626924160000|2021-07-22 03:22:40|9386|9376|9386.5|9376.5|9386.5|9376.5|9386|9376|2
1626924170000|2021-07-22 03:22:50|9386.8|9376.8|9388|9378|9388|9378|9386.8|9376.8|2
1626924180000|2021-07-22 03:23:00|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1626924200000|2021-07-22 03:23:20|9388|9378|9388|9378|9388|9378|9388|9378|1
1626924210000|2021-07-22 03:23:30|9388.3|9378.3|9388|9378|9388.3|9378.3|9388|9378|2
1626924220000|2021-07-22 03:23:40|9388.3|9378.3|9388.8|9378.8|9389.1|9379.1|9388.3|9378.3|4
1626924230000|2021-07-22 03:23:50|9389.1|9379.1|9391.5|9381.5|9391.5|9381.5|9389.1|9379.1|2
1626924240000|2021-07-22 03:24:00|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|2
1626924250000|2021-07-22 03:24:10|9392.3|9382.3|9393.4|9383.4|9393.6|9383.6|9392.3|9382.3|4
1626924260000|2021-07-22 03:24:20|9393|9383|9392.5|9382.5|9393|9383|9392.3|9382.3|3
1626924280000|2021-07-22 03:24:40|9392.3|9382.3|9392.5|9382.5|9392.5|9382.5|9392|9382|6
1626924290000|2021-07-22 03:24:50|9392.3|9382.3|9390.3|9380.3|9392.3|9382.3|9390.3|9380.3|6
1626924300000|2021-07-22 03:25:00|9390.5|9380.5|9390.8|9380.8|9390.8|9380.8|9390.1|9380.1|7
1626924310000|2021-07-22 03:25:10|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|1
1626924320000|2021-07-22 03:25:20|9391.3|9381.3|9391|9381|9391.3|9381.3|9391|9381|2
1626924350000|2021-07-22 03:25:50|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1626924360000|2021-07-22 03:26:00|9391|9381|9390|9380|9391|9381|9390|9380|6
1626924370000|2021-07-22 03:26:10|9390.3|9380.3|9389|9379|9390.3|9380.3|9388.8|9378.8|7
1626924380000|2021-07-22 03:26:20|9388.8|9378.8|9388|9378|9388.8|9378.8|9388|9378|2
1626924410000|2021-07-22 03:26:50|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1626924420000|2021-07-22 03:27:00|9388|9378|9388|9378|9388|9378|9388|9378|1
1626924440000|2021-07-22 03:27:20|9387.8|9377.8|9386.6|9376.6|9387.8|9377.8|9386.6|9376.6|3
1626924450000|2021-07-22 03:27:30|9386.1|9376.1|9386.5|9376.5|9386.5|9376.5|9386.1|9376.1|3
1626924460000|2021-07-22 03:27:40|9386.6|9376.6|9386.4|9376.4|9386.6|9376.6|9386.4|9376.4|2
1626924470000|2021-07-22 03:27:50|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626924490000|2021-07-22 03:28:10|9386.5|9376.5|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|2
1626924500000|2021-07-22 03:28:20|9386.6|9376.6|9385.8|9375.8|9386.6|9376.6|9385.8|9375.8|4
1626924510000|2021-07-22 03:28:30|9386|9376|9386|9376|9386|9376|9386|9376|1
1626924520000|2021-07-22 03:28:40|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385.5|9375.5|2
1626924530000|2021-07-22 03:28:50|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1626924550000|2021-07-22 03:29:10|9385.6|9375.6|9386.3|9376.3|9386.3|9376.3|9385.6|9375.6|3
1626924560000|2021-07-22 03:29:20|9386|9376|9385.3|9375.3|9386|9376|9385.3|9375.3|3
1626924570000|2021-07-22 03:29:30|9385.6|9375.6|9385.8|9375.8|9385.8|9375.8|9385.6|9375.6|2
1626924580000|2021-07-22 03:29:40|9386.1|9376.1|9385.8|9375.8|9386.3|9376.3|9385.8|9375.8|4
1626924620000|2021-07-22 03:30:20|9385.5|9375.5|9386|9376|9386|9376|9385.5|9375.5|2
1626924630000|2021-07-22 03:30:30|9386.8|9376.8|9388.9|9378.9|9388.9|9378.9|9386.8|9376.8|2
1626924640000|2021-07-22 03:30:40|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1626924650000|2021-07-22 03:30:50|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|1
1626924660000|2021-07-22 03:31:00|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1626924690000|2021-07-22 03:31:30|9389.8|9379.8|9390.3|9380.3|9390.3|9380.3|9389.8|9379.8|2
1626924720000|2021-07-22 03:32:00|9388.9|9378.9|9389.8|9379.8|9390|9380|9388.6|9378.6|5
1626924730000|2021-07-22 03:32:10|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1626924740000|2021-07-22 03:32:20|9388.9|9378.9|9387.5|9377.5|9388.9|9378.9|9387.5|9377.5|2
1626924810000|2021-07-22 03:33:30|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9386.8|9376.8|3
1626924840000|2021-07-22 03:34:00|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1626924880000|2021-07-22 03:34:40|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.9|9375.9|2
1626924910000|2021-07-22 03:35:10|9386.4|9376.4|9386.1|9376.1|9386.4|9376.4|9386|9376|4
1626924920000|2021-07-22 03:35:20|9386.4|9376.4|9387.1|9377.1|9387.3|9377.3|9386.4|9376.4|3
1626924930000|2021-07-22 03:35:30|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1626924950000|2021-07-22 03:35:50|9388.1|9378.1|9388|9378|9388.3|9378.3|9388|9378|3
1626924960000|2021-07-22 03:36:00|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1626925130000|2021-07-22 03:38:50|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1626925160000|2021-07-22 03:39:20|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9387.6|9377.6|2
1626925170000|2021-07-22 03:39:30|9387.1|9377.1|9386.6|9376.6|9387.1|9377.1|9386.6|9376.6|2
1626925200000|2021-07-22 03:40:00|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.6|9376.6|3
1626925210000|2021-07-22 03:40:10|9387.3|9377.3|9387.6|9377.6|9387.6|9377.6|9387.3|9377.3|2
1626925230000|2021-07-22 03:40:30|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1626925250000|2021-07-22 03:40:50|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1626925310000|2021-07-22 03:41:50|9387.5|9377.5|9386.6|9376.6|9387.5|9377.5|9386.6|9376.6|2
1626925320000|2021-07-22 03:42:00|9387|9377|9387.6|9377.6|9387.6|9377.6|9387|9377|2
1626925370000|2021-07-22 03:42:50|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1626925420000|2021-07-22 03:43:40|9388|9378|9388|9378|9388|9378|9388|9378|1
1626925450000|2021-07-22 03:44:10|9387.8|9377.8|9387.5|9377.5|9387.8|9377.8|9387.5|9377.5|2
1626925460000|2021-07-22 03:44:20|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626925500000|2021-07-22 03:45:00|9387.1|9377.1|9386.5|9376.5|9387.1|9377.1|9386.5|9376.5|3
1626925540000|2021-07-22 03:45:40|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626925560000|2021-07-22 03:46:00|9386.5|9376.5|9387.5|9377.5|9387.5|9377.5|9386.5|9376.5|3
1626925570000|2021-07-22 03:46:10|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9387.6|9377.6|2
1626925640000|2021-07-22 03:47:20|9388|9378|9388|9378|9388|9378|9388|9378|1
1626925710000|2021-07-22 03:48:30|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1626925730000|2021-07-22 03:48:50|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1626925770000|2021-07-22 03:49:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1626925800000|2021-07-22 03:50:00|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1626925900000|2021-07-22 03:51:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1626925920000|2021-07-22 03:52:00|9387.4|9377.4|9387.1|9377.1|9387.4|9377.4|9387.1|9377.1|2
1626925930000|2021-07-22 03:52:10|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626925980000|2021-07-22 03:53:00|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1626926020000|2021-07-22 03:53:40|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626926040000|2021-07-22 03:54:00|9388|9378|9388|9378|9388|9378|9388|9378|1
1626926050000|2021-07-22 03:54:10|9388.3|9378.3|9388.4|9378.4|9388.4|9378.4|9388.3|9378.3|2
1626926060000|2021-07-22 03:54:20|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1626926070000|2021-07-22 03:54:30|9388|9378|9388.1|9378.1|9388.1|9378.1|9388|9378|2
1626926080000|2021-07-22 03:54:40|9387.9|9377.9|9387.8|9377.8|9387.9|9377.9|9387.8|9377.8|2
1626926200000|2021-07-22 03:56:40|9387.9|9377.9|9388.4|9378.4|9388.4|9378.4|9387.9|9377.9|3
1626926220000|2021-07-22 03:57:00|9388|9378|9387.9|9377.9|9388|9378|9387.9|9377.9|2
1626926280000|2021-07-22 03:58:00|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1626926300000|2021-07-22 03:58:20|9387.6|9377.6|9387.3|9377.3|9387.6|9377.6|9387.3|9377.3|2
1626926340000|2021-07-22 03:59:00|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1626926380000|2021-07-22 03:59:40|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626926400000|2021-07-22 04:00:00|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1626926410000|2021-07-22 04:00:10|9387.9|9377.9|9388.4|9378.4|9388.4|9378.4|9387.9|9377.9|2
1626926430000|2021-07-22 04:00:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1626926440000|2021-07-22 04:00:40|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1626926450000|2021-07-22 04:00:50|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.9|9377.9|2
1626926460000|2021-07-22 04:01:00|9388.1|9378.1|9388.3|9378.3|9388.3|9378.3|9388.1|9378.1|2
1626926480000|2021-07-22 04:01:20|9388|9378|9388|9378|9388.3|9378.3|9388|9378|3
1626926490000|2021-07-22 04:01:30|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1626926530000|2021-07-22 04:02:10|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|2
1626926540000|2021-07-22 04:02:20|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|2
1626926600000|2021-07-22 04:03:20|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|2
1626926610000|2021-07-22 04:03:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1626926620000|2021-07-22 04:03:40|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1626926630000|2021-07-22 04:03:50|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1626926640000|2021-07-22 04:04:00|9387.5|9377.5|9387.3|9377.3|9387.5|9377.5|9387.3|9377.3|2
1626926660000|2021-07-22 04:04:20|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1626926700000|2021-07-22 04:05:00|9388.4|9378.4|9387.6|9377.6|9388.4|9378.4|9387.6|9377.6|2
1626926740000|2021-07-22 04:05:40|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626926760000|2021-07-22 04:06:00|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1626926800000|2021-07-22 04:06:40|9387.8|9377.8|9387.6|9377.6|9387.8|9377.8|9387.6|9377.6|2
1626926830000|2021-07-22 04:07:10|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626926920000|2021-07-22 04:08:40|9387.5|9377.5|9387|9377|9387.5|9377.5|9387|9377|3
1626927010000|2021-07-22 04:10:10|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626927120000|2021-07-22 04:12:00|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1626927140000|2021-07-22 04:12:20|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1626927210000|2021-07-22 04:13:30|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1626927220000|2021-07-22 04:13:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1626927240000|2021-07-22 04:14:00|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626927250000|2021-07-22 04:14:10|9387|9377|9387|9377|9387|9377|9386.8|9376.8|5
1626927270000|2021-07-22 04:14:30|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626927290000|2021-07-22 04:14:50|9387|9377|9387|9377|9387|9377|9387|9377|1
1626927310000|2021-07-22 04:15:10|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626927320000|2021-07-22 04:15:20|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1626927370000|2021-07-22 04:16:10|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1626927390000|2021-07-22 04:16:30|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1626927450000|2021-07-22 04:17:30|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626927460000|2021-07-22 04:17:40|9386.5|9376.5|9384.6|9374.6|9386.5|9376.5|9384.6|9374.6|2
1626927470000|2021-07-22 04:17:50|9384.3|9374.3|9384.1|9374.1|9384.5|9374.5|9384.1|9374.1|3
1626927510000|2021-07-22 04:18:30|9383.8|9373.8|9383.6|9373.6|9383.8|9373.8|9383.6|9373.6|2
1626927540000|2021-07-22 04:19:00|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1626927570000|2021-07-22 04:19:30|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1626927650000|2021-07-22 04:20:50|9383|9373|9381.4|9371.4|9383|9373|9381.3|9371.3|3
1626927660000|2021-07-22 04:21:00|9381.3|9371.3|9380.8|9370.8|9381.3|9371.3|9380.8|9370.8|2
1626927690000|2021-07-22 04:21:30|9380.5|9370.5|9381|9371|9381.8|9371.8|9380.5|9370.5|5
1626927700000|2021-07-22 04:21:40|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|2
1626927710000|2021-07-22 04:21:50|9380.6|9370.6|9380.3|9370.3|9380.6|9370.6|9380.3|9370.3|2
1626927730000|2021-07-22 04:22:10|9380.5|9370.5|9380.9|9370.9|9380.9|9370.9|9380.5|9370.5|2
1626927770000|2021-07-22 04:22:50|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|2
1626927780000|2021-07-22 04:23:00|9381.1|9371.1|9381|9371|9381.1|9371.1|9381|9371|2
1626927840000|2021-07-22 04:24:00|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1626927890000|2021-07-22 04:24:50|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1626927900000|2021-07-22 04:25:00|9382|9372|9382.9|9372.9|9382.9|9372.9|9382|9372|2
1626927910000|2021-07-22 04:25:10|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1626927960000|2021-07-22 04:26:00|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1626927980000|2021-07-22 04:26:20|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|2
1626927990000|2021-07-22 04:26:30|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1626928020000|2021-07-22 04:27:00|9384.4|9374.4|9385|9375|9385|9375|9384.4|9374.4|4
1626928030000|2021-07-22 04:27:10|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.1|9375.1|3
1626928070000|2021-07-22 04:27:50|9384.8|9374.8|9385.3|9375.3|9385.3|9375.3|9384.8|9374.8|2
1626928130000|2021-07-22 04:28:50|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|3
1626928140000|2021-07-22 04:29:00|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1626928170000|2021-07-22 04:29:30|9384|9374|9383.9|9373.9|9384|9374|9383.9|9373.9|2
1626928190000|2021-07-22 04:29:50|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1626928220000|2021-07-22 04:30:20|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1626928230000|2021-07-22 04:30:30|9383.8|9373.8|9383.4|9373.4|9383.8|9373.8|9383.4|9373.4|2
1626928280000|2021-07-22 04:31:20|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1626928290000|2021-07-22 04:31:30|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1626928340000|2021-07-22 04:32:20|9383.8|9373.8|9382.8|9372.8|9383.8|9373.8|9382.8|9372.8|4
1626928360000|2021-07-22 04:32:40|9383.4|9373.4|9384|9374|9384|9374|9383.4|9373.4|2
1626928370000|2021-07-22 04:32:50|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|2
1626928380000|2021-07-22 04:33:00|9383.9|9373.9|9383.4|9373.4|9383.9|9373.9|9383.4|9373.4|3
1626928390000|2021-07-22 04:33:10|9383.6|9373.6|9383|9373|9383.9|9373.9|9383|9373|5
1626928490000|2021-07-22 04:34:50|9382.6|9372.6|9382.5|9372.5|9382.8|9372.8|9382.3|9372.3|5
1626928500000|2021-07-22 04:35:00|9382.1|9372.1|9382.5|9372.5|9382.8|9372.8|9382.1|9372.1|4
1626928520000|2021-07-22 04:35:20|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1626928530000|2021-07-22 04:35:30|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1626928550000|2021-07-22 04:35:50|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1626928560000|2021-07-22 04:36:00|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1626928580000|2021-07-22 04:36:20|9382.3|9372.3|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|3
1626928600000|2021-07-22 04:36:40|9381.8|9371.8|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|3
1626928680000|2021-07-22 04:38:00|9382.1|9372.1|9382|9372|9382.1|9372.1|9382|9372|2
1626928790000|2021-07-22 04:39:50|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1626928910000|2021-07-22 04:41:50|9381.8|9371.8|9381.9|9371.9|9381.9|9371.9|9381.8|9371.8|2
1626928930000|2021-07-22 04:42:10|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1626928950000|2021-07-22 04:42:30|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1626928970000|2021-07-22 04:42:50|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1626928990000|2021-07-22 04:43:10|9381.1|9371.1|9380.6|9370.6|9381.1|9371.1|9380.6|9370.6|5
1626929040000|2021-07-22 04:44:00|9379.8|9369.8|9378.8|9368.8|9379.8|9369.8|9378.8|9368.8|4
1626929050000|2021-07-22 04:44:10|9378.5|9368.5|9377.5|9367.5|9378.5|9368.5|9377.4|9367.4|3
1626929060000|2021-07-22 04:44:20|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1626929070000|2021-07-22 04:44:30|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1626929080000|2021-07-22 04:44:40|9377.8|9367.8|9379.1|9369.1|9379.1|9369.1|9377.8|9367.8|5
1626929130000|2021-07-22 04:45:30|9379|9369|9379|9369|9379|9369|9379|9369|1
1626929220000|2021-07-22 04:47:00|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1626929230000|2021-07-22 04:47:10|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1626929280000|2021-07-22 04:48:00|9379|9369|9379|9369|9379|9369|9379|9369|1
1626929310000|2021-07-22 04:48:30|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1626929320000|2021-07-22 04:48:40|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1626929330000|2021-07-22 04:48:50|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1626929400000|2021-07-22 04:50:00|9378.8|9368.8|9378.9|9368.9|9378.9|9368.9|9378.8|9368.8|2
1626929410000|2021-07-22 04:50:10|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9378.6|9368.6|2
1626929440000|2021-07-22 04:50:40|9379|9369|9379|9369|9379|9369|9379|9369|1
1626929550000|2021-07-22 04:52:30|9377.5|9367.5|9376.9|9366.9|9377.5|9367.5|9376.9|9366.9|2
1626929560000|2021-07-22 04:52:40|9377.8|9367.8|9376.8|9366.8|9377.8|9367.8|9376.8|9366.8|2
1626929570000|2021-07-22 04:52:50|9376.3|9366.3|9376.6|9366.6|9376.6|9366.6|9376.3|9366.3|2
1626929600000|2021-07-22 04:53:20|9377|9367|9377|9367|9377|9367|9377|9367|1
1626929610000|2021-07-22 04:53:30|9376.8|9366.8|9376.4|9366.4|9376.8|9366.8|9376.4|9366.4|3
1626929660000|2021-07-22 04:54:20|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|4
1626929720000|2021-07-22 04:55:20|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|2
1626929750000|2021-07-22 04:55:50|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1626929800000|2021-07-22 04:56:40|9377|9367|9377|9367|9377|9367|9377|9367|1
1626929850000|2021-07-22 04:57:30|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1626929890000|2021-07-22 04:58:10|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1626929910000|2021-07-22 04:58:30|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1626929950000|2021-07-22 04:59:10|9376.6|9366.6|9376.6|9366.6|9376.9|9366.9|9376.6|9366.6|3
1626929970000|2021-07-22 04:59:30|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1626929980000|2021-07-22 04:59:40|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1626930000000|2021-07-22 05:00:00|9376|9366|9374|9364|9376|9366|9374|9364|4
1626930010000|2021-07-22 05:00:10|9374.3|9364.3|9376|9366|9376|9366|9374.3|9364.3|4
1626930030000|2021-07-22 05:00:30|9376.1|9366.1|9375.9|9365.9|9376.1|9366.1|9375.9|9365.9|2
1626930050000|2021-07-22 05:00:50|9376.3|9366.3|9375.9|9365.9|9376.3|9366.3|9375.9|9365.9|2
1626930070000|2021-07-22 05:01:10|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1626930080000|2021-07-22 05:01:20|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1626930100000|2021-07-22 05:01:40|9375|9365|9375.3|9365.3|9375.8|9365.8|9375|9365|4
1626930110000|2021-07-22 05:01:50|9375|9365|9375|9365|9375|9365|9375|9365|1
1626930120000|2021-07-22 05:02:00|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1626930130000|2021-07-22 05:02:10|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|1
1626930150000|2021-07-22 05:02:30|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1626930160000|2021-07-22 05:02:40|9376|9366|9376|9366|9376|9366|9376|9366|1
1626930180000|2021-07-22 05:03:00|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|2
1626930200000|2021-07-22 05:03:20|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1626930250000|2021-07-22 05:04:10|9375.9|9365.9|9375.5|9365.5|9375.9|9365.9|9375.5|9365.5|2
1626930260000|2021-07-22 05:04:20|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1626930370000|2021-07-22 05:06:10|9376|9366|9376|9366|9376|9366|9376|9366|1
1626930430000|2021-07-22 05:07:10|9376.6|9366.6|9376.1|9366.1|9376.6|9366.6|9376.1|9366.1|2
1626930480000|2021-07-22 05:08:00|9375.9|9365.9|9375.6|9365.6|9375.9|9365.9|9375.6|9365.6|2
1626930490000|2021-07-22 05:08:10|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1626930500000|2021-07-22 05:08:20|9375|9365|9373.1|9363.1|9375|9365|9373.1|9363.1|6
1626930510000|2021-07-22 05:08:30|9373.4|9363.4|9372.4|9362.4|9373.4|9363.4|9372.3|9362.3|6
1626930520000|2021-07-22 05:08:40|9372.5|9362.5|9371.5|9361.5|9372.5|9362.5|9371.3|9361.3|6
1626930530000|2021-07-22 05:08:50|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|2
1626930540000|2021-07-22 05:09:00|9371.6|9361.6|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|4
1626930550000|2021-07-22 05:09:10|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|2
1626930570000|2021-07-22 05:09:30|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1626930580000|2021-07-22 05:09:40|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1626930590000|2021-07-22 05:09:50|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|2
1626930600000|2021-07-22 05:10:00|9371|9361|9370.9|9360.9|9371.3|9361.3|9370.9|9360.9|3
1626930650000|2021-07-22 05:10:50|9370.6|9360.6|9370.4|9360.4|9370.6|9360.6|9370.4|9360.4|2
1626930690000|2021-07-22 05:11:30|9370.1|9360.1|9369.8|9359.8|9370.1|9360.1|9369.8|9359.8|2
1626930710000|2021-07-22 05:11:50|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1626930740000|2021-07-22 05:12:20|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|1
1626930760000|2021-07-22 05:12:40|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1626930810000|2021-07-22 05:13:30|9369.4|9359.4|9369.5|9359.5|9369.5|9359.5|9369.4|9359.4|2
1626930820000|2021-07-22 05:13:40|9369.8|9359.8|9370.8|9360.8|9370.8|9360.8|9369.8|9359.8|2
1626930840000|2021-07-22 05:14:00|9371|9361|9371.3|9361.3|9371.3|9361.3|9370.3|9360.3|5
1626930860000|2021-07-22 05:14:20|9372|9362|9373|9363|9373|9363|9372|9362|2
1626930870000|2021-07-22 05:14:30|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1626930890000|2021-07-22 05:14:50|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|2
1626930920000|2021-07-22 05:15:20|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.4|9362.4|3
1626930930000|2021-07-22 05:15:30|9372.8|9362.8|9373.8|9363.8|9374|9364|9372.8|9362.8|5
1626930940000|2021-07-22 05:15:40|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1626930960000|2021-07-22 05:16:00|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1626930990000|2021-07-22 05:16:30|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|2
1626931020000|2021-07-22 05:17:00|9373.8|9363.8|9373.5|9363.5|9374|9364|9373.5|9363.5|4
1626931030000|2021-07-22 05:17:10|9373.8|9363.8|9374.5|9364.5|9374.5|9364.5|9373.8|9363.8|4
1626931040000|2021-07-22 05:17:20|9375.1|9365.1|9375|9365|9375.1|9365.1|9375|9365|2
1626931080000|2021-07-22 05:18:00|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|2
1626931090000|2021-07-22 05:18:10|9375.3|9365.3|9374.9|9364.9|9375.3|9365.3|9374.9|9364.9|2
1626931110000|2021-07-22 05:18:30|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1626931140000|2021-07-22 05:19:00|9374|9364|9374|9364|9374|9364|9373.3|9363.3|4
1626931150000|2021-07-22 05:19:10|9373.8|9363.8|9373.6|9363.6|9373.8|9363.8|9373.6|9363.6|2
1626931160000|2021-07-22 05:19:20|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1626931170000|2021-07-22 05:19:30|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1626931180000|2021-07-22 05:19:40|9372.8|9362.8|9372.4|9362.4|9372.8|9362.8|9372.4|9362.4|2
1626931230000|2021-07-22 05:20:30|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1626931250000|2021-07-22 05:20:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1626931260000|2021-07-22 05:21:00|9372.8|9362.8|9375.1|9365.1|9375.1|9365.1|9372.8|9362.8|4
1626931270000|2021-07-22 05:21:10|9375.6|9365.6|9376.5|9366.5|9376.8|9366.8|9375.6|9365.6|5
1626931290000|2021-07-22 05:21:30|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376.3|9366.3|2
1626931320000|2021-07-22 05:22:00|9376.6|9366.6|9377.3|9367.3|9377.3|9367.3|9376.6|9366.6|3
1626931330000|2021-07-22 05:22:10|9377.4|9367.4|9378.3|9368.3|9378.3|9368.3|9377.4|9367.4|4
1626931350000|2021-07-22 05:22:30|9378|9368|9378|9368|9378|9368|9378|9368|1
1626931390000|2021-07-22 05:23:10|9377.9|9367.9|9377.3|9367.3|9377.9|9367.9|9377.3|9367.3|2
1626931410000|2021-07-22 05:23:30|9377|9367|9377|9367|9377|9367|9377|9367|1
1626931430000|2021-07-22 05:23:50|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1626931450000|2021-07-22 05:24:10|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377.6|9367.6|2
1626931460000|2021-07-22 05:24:20|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|2
1626931480000|2021-07-22 05:24:40|9378.8|9368.8|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|3
1626931500000|2021-07-22 05:25:00|9378.6|9368.6|9378|9368|9378.9|9368.9|9378|9368|4
1626931520000|2021-07-22 05:25:20|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1626931530000|2021-07-22 05:25:30|9378|9368|9378|9368|9378|9368|9378|9368|1
1626931580000|2021-07-22 05:26:20|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1626931590000|2021-07-22 05:26:30|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1626931610000|2021-07-22 05:26:50|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1626931620000|2021-07-22 05:27:00|9380.1|9370.1|9381.3|9371.3|9381.3|9371.3|9380.1|9370.1|3
1626931630000|2021-07-22 05:27:10|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9381.3|9371.3|2
1626931640000|2021-07-22 05:27:20|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|2
1626931650000|2021-07-22 05:27:30|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|2
1626931670000|2021-07-22 05:27:50|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|3
1626931690000|2021-07-22 05:28:10|9382.6|9372.6|9382.5|9372.5|9382.8|9372.8|9382.3|9372.3|4
1626931710000|2021-07-22 05:28:30|9382.3|9372.3|9381.4|9371.4|9382.3|9372.3|9381.4|9371.4|2
1626931750000|2021-07-22 05:29:10|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1626931770000|2021-07-22 05:29:30|9380.6|9370.6|9379.5|9369.5|9380.6|9370.6|9379.5|9369.5|2
1626931790000|2021-07-22 05:29:50|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1626931800000|2021-07-22 05:30:00|9380.3|9370.3|9379.5|9369.5|9382.4|9372.4|9379.5|9369.5|9
1626931810000|2021-07-22 05:30:10|9379.9|9369.9|9383.9|9373.9|9383.9|9373.9|9379.9|9369.9|7
1626931820000|2021-07-22 05:30:20|9383.5|9373.5|9383|9373|9383.5|9373.5|9383|9373|2
1626931830000|2021-07-22 05:30:30|9383.1|9373.1|9383.4|9373.4|9383.6|9373.6|9383.1|9373.1|4
1626931840000|2021-07-22 05:30:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1626931850000|2021-07-22 05:30:50|9383.1|9373.1|9385.6|9375.6|9385.6|9375.6|9383.1|9373.1|6
1626931860000|2021-07-22 05:31:00|9386.1|9376.1|9388.1|9378.1|9388.1|9378.1|9386.1|9376.1|4
1626931870000|2021-07-22 05:31:10|9387.4|9377.4|9387.5|9377.5|9388.5|9378.5|9387.4|9377.4|6
1626931880000|2021-07-22 05:31:20|9387.8|9377.8|9387.9|9377.9|9387.9|9377.9|9387.8|9377.8|2
1626931900000|2021-07-22 05:31:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9385.8|9375.8|7
1626931910000|2021-07-22 05:31:50|9388|9378|9388.6|9378.6|9389|9379|9388|9378|7
1626931920000|2021-07-22 05:32:00|9388.4|9378.4|9389.1|9379.1|9389.1|9379.1|9388.4|9378.4|4
1626931930000|2021-07-22 05:32:10|9389.3|9379.3|9388.3|9378.3|9389.3|9379.3|9388.3|9378.3|6
1626931960000|2021-07-22 05:32:40|9388.6|9378.6|9388.9|9378.9|9389.6|9379.6|9388.6|9378.6|6
1626931970000|2021-07-22 05:32:50|9388.6|9378.6|9389.1|9379.1|9389.1|9379.1|9388.6|9378.6|5
1626931990000|2021-07-22 05:33:10|9389.3|9379.3|9391.5|9381.5|9391.5|9381.5|9389.3|9379.3|4
1626932020000|2021-07-22 05:33:40|9390.4|9380.4|9391.5|9381.5|9391.5|9381.5|9390.4|9380.4|2
1626932030000|2021-07-22 05:33:50|9391.8|9381.8|9392.6|9382.6|9392.6|9382.6|9391.8|9381.8|3
1626932040000|2021-07-22 05:34:00|9391.1|9381.1|9392.5|9382.5|9392.5|9382.5|9391.1|9381.1|2
1626932060000|2021-07-22 05:34:20|9392.4|9382.4|9392.5|9382.5|9392.5|9382.5|9392.4|9382.4|2
1626932080000|2021-07-22 05:34:40|9392.3|9382.3|9392|9382|9392.8|9382.8|9391.5|9381.5|10
1626932090000|2021-07-22 05:34:50|9391.5|9381.5|9390.5|9380.5|9392|9382|9390.5|9380.5|8
1626932120000|2021-07-22 05:35:20|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|5
1626932130000|2021-07-22 05:35:30|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1626932140000|2021-07-22 05:35:40|9389.5|9379.5|9389.3|9379.3|9389.5|9379.5|9388.8|9378.8|5
1626932150000|2021-07-22 05:35:50|9389.5|9379.5|9389.3|9379.3|9389.5|9379.5|9389|9379|4
1626932160000|2021-07-22 05:36:00|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389|9379|7
1626932170000|2021-07-22 05:36:10|9389|9379|9389.3|9379.3|9389.5|9379.5|9389|9379|5
1626932180000|2021-07-22 05:36:20|9389.5|9379.5|9389.3|9379.3|9389.5|9379.5|9389|9379|5
1626932190000|2021-07-22 05:36:30|9389.5|9379.5|9389.1|9379.1|9389.5|9379.5|9387.8|9377.8|6
1626932200000|2021-07-22 05:36:40|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1626932210000|2021-07-22 05:36:50|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|2
1626932220000|2021-07-22 05:37:00|9389.3|9379.3|9386.5|9376.5|9389.5|9379.5|9386.5|9376.5|5
1626932230000|2021-07-22 05:37:10|9385.5|9375.5|9386|9376|9386|9376|9385.5|9375.5|3
1626932240000|2021-07-22 05:37:20|9385.9|9375.9|9385.6|9375.6|9385.9|9375.9|9385.6|9375.6|2
1626932260000|2021-07-22 05:37:40|9385.8|9375.8|9386.6|9376.6|9386.6|9376.6|9385.8|9375.8|4
1626932290000|2021-07-22 05:38:10|9386.4|9376.4|9383.5|9373.5|9386.4|9376.4|9383.3|9373.3|7
1626932300000|2021-07-22 05:38:20|9383.1|9373.1|9381.5|9371.5|9383.1|9373.1|9381.3|9371.3|9
1626932310000|2021-07-22 05:38:30|9381.8|9371.8|9381.9|9371.9|9382.1|9372.1|9381.8|9371.8|3
1626932320000|2021-07-22 05:38:40|9381.5|9371.5|9381.1|9371.1|9381.5|9371.5|9380.4|9370.4|3
1626932330000|2021-07-22 05:38:50|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1626932340000|2021-07-22 05:39:00|9381.6|9371.6|9381.3|9371.3|9381.9|9371.9|9381.3|9371.3|4
1626932350000|2021-07-22 05:39:10|9381.6|9371.6|9381.5|9371.5|9381.9|9371.9|9381.5|9371.5|3
1626932360000|2021-07-22 05:39:20|9381.3|9371.3|9380.4|9370.4|9381.3|9371.3|9380.4|9370.4|3
1626932370000|2021-07-22 05:39:30|9380|9370|9379.8|9369.8|9381|9371|9379.8|9369.8|8
1626932380000|2021-07-22 05:39:40|9380|9370|9380.4|9370.4|9380.6|9370.6|9380|9370|5
1626932400000|2021-07-22 05:40:00|9380.8|9370.8|9383.4|9373.4|9383.4|9373.4|9380.8|9370.8|7
1626932410000|2021-07-22 05:40:10|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9383.5|9373.5|2
1626932430000|2021-07-22 05:40:30|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1626932440000|2021-07-22 05:40:40|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1626932460000|2021-07-22 05:41:00|9383.5|9373.5|9383|9373|9383.5|9373.5|9383|9373|2
1626932470000|2021-07-22 05:41:10|9383.8|9373.8|9385.1|9375.1|9385.1|9375.1|9383.8|9373.8|2
1626932510000|2021-07-22 05:41:50|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1626932540000|2021-07-22 05:42:20|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|1
1626932550000|2021-07-22 05:42:30|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1626932560000|2021-07-22 05:42:40|9384.5|9374.5|9382.8|9372.8|9384.5|9374.5|9382.8|9372.8|3
1626932570000|2021-07-22 05:42:50|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|3
1626932580000|2021-07-22 05:43:00|9380.8|9370.8|9380|9370|9380.8|9370.8|9380|9370|2
1626932590000|2021-07-22 05:43:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1626932600000|2021-07-22 05:43:20|9380.5|9370.5|9382.1|9372.1|9382.1|9372.1|9380.5|9370.5|2
1626932620000|2021-07-22 05:43:40|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.5|9371.5|3
1626932640000|2021-07-22 05:44:00|9381.9|9371.9|9382.5|9372.5|9382.5|9372.5|9381.9|9371.9|2
1626932650000|2021-07-22 05:44:10|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1626932660000|2021-07-22 05:44:20|9383.6|9373.6|9384.3|9374.3|9384.3|9374.3|9383.6|9373.6|2
1626932690000|2021-07-22 05:44:50|9384.1|9374.1|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|2
1626932700000|2021-07-22 05:45:00|9384.4|9374.4|9382.9|9372.9|9385|9375|9382|9372|8
1626932710000|2021-07-22 05:45:10|9382.6|9372.6|9381.9|9371.9|9382.6|9372.6|9381.9|9371.9|2
1626932730000|2021-07-22 05:45:30|9382|9372|9382|9372|9382|9372|9382|9372|1
1626932740000|2021-07-22 05:45:40|9382.6|9372.6|9382.5|9372.5|9383.1|9373.1|9382.1|9372.1|6
1626932750000|2021-07-22 05:45:50|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|2
1626932760000|2021-07-22 05:46:00|9382.5|9372.5|9382.1|9372.1|9382.5|9372.5|9382.1|9372.1|3
1626932770000|2021-07-22 05:46:10|9382.3|9372.3|9382.1|9372.1|9382.3|9372.3|9382.1|9372.1|4
1626932780000|2021-07-22 05:46:20|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1626932790000|2021-07-22 05:46:30|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.8|9372.8|2
1626932810000|2021-07-22 05:46:50|9383|9373|9382.3|9372.3|9383|9373|9382.3|9372.3|3
1626932820000|2021-07-22 05:47:00|9382.5|9372.5|9384|9374|9384|9374|9382.5|9372.5|4
1626932830000|2021-07-22 05:47:10|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|2
1626932840000|2021-07-22 05:47:20|9384.8|9374.8|9386.5|9376.5|9386.8|9376.8|9384.5|9374.5|5
1626932850000|2021-07-22 05:47:30|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1626932860000|2021-07-22 05:47:40|9386|9376|9386.5|9376.5|9386.5|9376.5|9385.8|9375.8|5
1626932870000|2021-07-22 05:47:50|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1626932880000|2021-07-22 05:48:00|9386|9376|9386|9376|9386|9376|9386|9376|1
1626932890000|2021-07-22 05:48:10|9385.3|9375.3|9386.5|9376.5|9386.5|9376.5|9385.3|9375.3|4
1626932920000|2021-07-22 05:48:40|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.9|9375.9|2
1626932930000|2021-07-22 05:48:50|9386.3|9376.3|9385|9375|9386.3|9376.3|9384.8|9374.8|6
1626932940000|2021-07-22 05:49:00|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1626932950000|2021-07-22 05:49:10|9385.8|9375.8|9386.6|9376.6|9386.9|9376.9|9385.5|9375.5|6
1626932960000|2021-07-22 05:49:20|9387|9377|9387.5|9377.5|9387.5|9377.5|9385.8|9375.8|8
1626932970000|2021-07-22 05:49:30|9387.8|9377.8|9387.5|9377.5|9389|9379|9387.5|9377.5|8
1626932980000|2021-07-22 05:49:40|9388|9378|9387.5|9377.5|9388|9378|9387.5|9377.5|2
1626932990000|2021-07-22 05:49:50|9388.1|9378.1|9388.4|9378.4|9388.8|9378.8|9388.1|9378.1|4
1626933000000|2021-07-22 05:50:00|9389|9379|9388.1|9378.1|9389|9379|9388.1|9378.1|4
1626933010000|2021-07-22 05:50:10|9387.1|9377.1|9386.3|9376.3|9387.1|9377.1|9386|9376|6
1626933020000|2021-07-22 05:50:20|9386.5|9376.5|9387.9|9377.9|9388.1|9378.1|9386|9376|15
1626933030000|2021-07-22 05:50:30|9388.1|9378.1|9388.5|9378.5|9388.8|9378.8|9388.1|9378.1|4
1626933040000|2021-07-22 05:50:40|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.5|9378.5|3
1626933050000|2021-07-22 05:50:50|9388.4|9378.4|9387.8|9377.8|9388.9|9378.9|9387.8|9377.8|8
1626933060000|2021-07-22 05:51:00|9387|9377|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|4
1626933070000|2021-07-22 05:51:10|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626933080000|2021-07-22 05:51:20|9387|9377|9387.6|9377.6|9387.6|9377.6|9386.8|9376.8|4
1626933090000|2021-07-22 05:51:30|9387.9|9377.9|9387.4|9377.4|9387.9|9377.9|9387.4|9377.4|3
1626933100000|2021-07-22 05:51:40|9386.5|9376.5|9385.4|9375.4|9386.5|9376.5|9385.4|9375.4|5
1626933110000|2021-07-22 05:51:50|9385.1|9375.1|9385.4|9375.4|9385.4|9375.4|9385.1|9375.1|2
1626933120000|2021-07-22 05:52:00|9385.6|9375.6|9385.3|9375.3|9386.8|9376.8|9384.9|9374.9|9
1626933130000|2021-07-22 05:52:10|9385.5|9375.5|9385|9375|9385.5|9375.5|9384.9|9374.9|5
1626933140000|2021-07-22 05:52:20|9385.4|9375.4|9384.8|9374.8|9385.5|9375.5|9384.6|9374.6|5
1626933150000|2021-07-22 05:52:30|9385.5|9375.5|9384.5|9374.5|9385.5|9375.5|9384.5|9374.5|5
1626933170000|2021-07-22 05:52:50|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|2
1626933180000|2021-07-22 05:53:00|9384.6|9374.6|9384.8|9374.8|9384.8|9374.8|9384.6|9374.6|2
1626933190000|2021-07-22 05:53:10|9385|9375|9385|9375|9385|9375|9385|9375|1
1626933210000|2021-07-22 05:53:30|9385.3|9375.3|9385.8|9375.8|9385.8|9375.8|9385.3|9375.3|3
1626933220000|2021-07-22 05:53:40|9386|9376|9388.5|9378.5|9388.5|9378.5|9386|9376|5
1626933230000|2021-07-22 05:53:50|9388.6|9378.6|9388.9|9378.9|9388.9|9378.9|9388.6|9378.6|2
1626933240000|2021-07-22 05:54:00|9389.5|9379.5|9389.6|9379.6|9389.6|9379.6|9389.1|9379.1|4
1626933260000|2021-07-22 05:54:20|9389.1|9379.1|9388.6|9378.6|9389.1|9379.1|9388.6|9378.6|3
1626933270000|2021-07-22 05:54:30|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1626933280000|2021-07-22 05:54:40|9388.5|9378.5|9388.6|9378.6|9390.3|9380.3|9388.1|9378.1|8
1626933290000|2021-07-22 05:54:50|9388.8|9378.8|9388.3|9378.3|9388.8|9378.8|9387.8|9377.8|5
1626933300000|2021-07-22 05:55:00|9389|9379|9387.8|9377.8|9389|9379|9387.3|9377.3|9
1626933320000|2021-07-22 05:55:20|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1626933330000|2021-07-22 05:55:30|9387.8|9377.8|9387.4|9377.4|9387.8|9377.8|9386.5|9376.5|4
1626933340000|2021-07-22 05:55:40|9386|9376|9387|9377|9387.4|9377.4|9385.5|9375.5|11
1626933350000|2021-07-22 05:55:50|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.3|9376.3|3
1626933360000|2021-07-22 05:56:00|9386.5|9376.5|9386.4|9376.4|9386.5|9376.5|9386.1|9376.1|4
1626933370000|2021-07-22 05:56:10|9386.1|9376.1|9386|9376|9386.1|9376.1|9386|9376|2
1626933380000|2021-07-22 05:56:20|9385.6|9375.6|9386.1|9376.1|9386.1|9376.1|9385.6|9375.6|3
1626933390000|2021-07-22 05:56:30|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1626933400000|2021-07-22 05:56:40|9386.4|9376.4|9386.3|9376.3|9386.8|9376.8|9386.3|9376.3|7
1626933410000|2021-07-22 05:56:50|9386.8|9376.8|9387.5|9377.5|9387.5|9377.5|9386.8|9376.8|3
1626933420000|2021-07-22 05:57:00|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|3
1626933430000|2021-07-22 05:57:10|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1626933440000|2021-07-22 05:57:20|9387.3|9377.3|9386.6|9376.6|9387.3|9377.3|9386.6|9376.6|2
1626933450000|2021-07-22 05:57:30|9386|9376|9385.9|9375.9|9386.3|9376.3|9385.9|9375.9|4
1626933460000|2021-07-22 05:57:40|9386|9376|9386.3|9376.3|9386.3|9376.3|9386|9376|2
1626933470000|2021-07-22 05:57:50|9386|9376|9386|9376|9386|9376|9386|9376|1
1626933480000|2021-07-22 05:58:00|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1626933490000|2021-07-22 05:58:10|9386|9376|9386.3|9376.3|9386.9|9376.9|9386|9376|5
1626933500000|2021-07-22 05:58:20|9386.6|9376.6|9386.3|9376.3|9386.6|9376.6|9386.3|9376.3|2
1626933510000|2021-07-22 05:58:30|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1626933520000|2021-07-22 05:58:40|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1626933530000|2021-07-22 05:58:50|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1626933540000|2021-07-22 05:59:00|9386.3|9376.3|9386.6|9376.6|9386.6|9376.6|9386.3|9376.3|2
1626933550000|2021-07-22 05:59:10|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1626933560000|2021-07-22 05:59:20|9386.9|9376.9|9386.6|9376.6|9386.9|9376.9|9386.6|9376.6|4
1626933580000|2021-07-22 05:59:40|9386.9|9376.9|9386|9376|9386.9|9376.9|9385.8|9375.8|4
1626933600000|2021-07-22 06:00:00|9386.3|9376.3|9386.5|9376.5|9386.8|9376.8|9386.3|9376.3|4
1626933620000|2021-07-22 06:00:20|9386.8|9376.8|9387|9377|9387.3|9377.3|9386.8|9376.8|4
1626933630000|2021-07-22 06:00:30|9387.3|9377.3|9389.1|9379.1|9389.1|9379.1|9387|9377|8
1626933640000|2021-07-22 06:00:40|9389.4|9379.4|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|3
1626933650000|2021-07-22 06:00:50|9389.5|9379.5|9389.1|9379.1|9389.6|9379.6|9389|9379|6
1626933660000|2021-07-22 06:01:00|9388.9|9378.9|9388.4|9378.4|9388.9|9378.9|9388.4|9378.4|3
1626933670000|2021-07-22 06:01:10|9388.6|9378.6|9391.4|9381.4|9391.4|9381.4|9388.6|9378.6|3
1626933680000|2021-07-22 06:01:20|9391.3|9381.3|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|3
1626933690000|2021-07-22 06:01:30|9391|9381|9389.5|9379.5|9391|9381|9389.5|9379.5|5
1626933700000|2021-07-22 06:01:40|9389.6|9379.6|9389.8|9379.8|9390|9380|9389.6|9379.6|3
1626933710000|2021-07-22 06:01:50|9390|9380|9390.5|9380.5|9392.3|9382.3|9390|9380|7
1626933720000|2021-07-22 06:02:00|9391.5|9381.5|9393.9|9383.9|9394.4|9384.4|9391.5|9381.5|5
1626933730000|2021-07-22 06:02:10|9393.5|9383.5|9393.9|9383.9|9393.9|9383.9|9393.1|9383.1|10
1626933740000|2021-07-22 06:02:20|9393.1|9383.1|9393.8|9383.8|9393.8|9383.8|9393.1|9383.1|3
1626933750000|2021-07-22 06:02:30|9393.9|9383.9|9394.3|9384.3|9394.3|9384.3|9393.1|9383.1|8
1626933760000|2021-07-22 06:02:40|9394.4|9384.4|9393.9|9383.9|9394.6|9384.6|9393.9|9383.9|5
1626933780000|2021-07-22 06:03:00|9394|9384|9393.9|9383.9|9394.1|9384.1|9393.9|9383.9|4
1626933790000|2021-07-22 06:03:10|9394.1|9384.1|9394.9|9384.9|9394.9|9384.9|9394.1|9384.1|3
1626933800000|2021-07-22 06:03:20|9394.5|9384.5|9393.9|9383.9|9394.5|9384.5|9393.9|9383.9|2
1626933810000|2021-07-22 06:03:30|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|9393.9|9383.9|3
1626933820000|2021-07-22 06:03:40|9393.9|9383.9|9394.3|9384.3|9394.3|9384.3|9393.9|9383.9|3
1626933830000|2021-07-22 06:03:50|9394.1|9384.1|9393.8|9383.8|9394.1|9384.1|9393.8|9383.8|5
1626933840000|2021-07-22 06:04:00|9393.4|9383.4|9393.6|9383.6|9393.6|9383.6|9393.1|9383.1|3
1626933850000|2021-07-22 06:04:10|9393.4|9383.4|9393.1|9383.1|9393.4|9383.4|9393.1|9383.1|2
1626933870000|2021-07-22 06:04:30|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|2
1626933880000|2021-07-22 06:04:40|9393.5|9383.5|9394.4|9384.4|9394.8|9384.8|9393.5|9383.5|6
1626933890000|2021-07-22 06:04:50|9395|9385|9394.9|9384.9|9395|9385|9394.6|9384.6|3
1626933900000|2021-07-22 06:05:00|9395.4|9385.4|9395.8|9385.8|9396|9386|9395.4|9385.4|4
1626933910000|2021-07-22 06:05:10|9396|9386|9397.6|9387.6|9398.4|9388.4|9396|9386|5
1626933920000|2021-07-22 06:05:20|9397.9|9387.9|9399|9389|9399|9389|9397.9|9387.9|4
1626933930000|2021-07-22 06:05:30|9398.9|9388.9|9398.8|9388.8|9399.1|9389.1|9398.8|9388.8|4
1626933940000|2021-07-22 06:05:40|9398.6|9388.6|9398.8|9388.8|9398.8|9388.8|9398.5|9388.5|5
1626933950000|2021-07-22 06:05:50|9398.6|9388.6|9399.3|9389.3|9399.5|9389.5|9398.6|9388.6|10
1626933960000|2021-07-22 06:06:00|9399|9389|9398.9|9388.9|9399|9389|9398.9|9388.9|2
1626933970000|2021-07-22 06:06:10|9398.3|9388.3|9398.6|9388.6|9398.6|9388.6|9398.3|9388.3|2
1626933980000|2021-07-22 06:06:20|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|1
1626933990000|2021-07-22 06:06:30|9398.8|9388.8|9399.5|9389.5|9399.5|9389.5|9398.8|9388.8|4
1626934000000|2021-07-22 06:06:40|9399.9|9389.9|9399.8|9389.8|9400.5|9390.5|9399.5|9389.5|7
1626934010000|2021-07-22 06:06:50|9399.6|9389.6|9400.1|9390.1|9400.3|9390.3|9399.6|9389.6|4
1626934020000|2021-07-22 06:07:00|9400.4|9390.4|9400|9390|9400.4|9390.4|9400|9390|3
1626934030000|2021-07-22 06:07:10|9400.3|9390.3|9399.5|9389.5|9400.5|9390.5|9399.5|9389.5|9
1626934040000|2021-07-22 06:07:20|9399.3|9389.3|9399.1|9389.1|9399.5|9389.5|9399.1|9389.1|4
1626934050000|2021-07-22 06:07:30|9398.9|9388.9|9397.4|9387.4|9399.1|9389.1|9397.4|9387.4|5
1626934060000|2021-07-22 06:07:40|9398.4|9388.4|9396.3|9386.3|9398.4|9388.4|9396.3|9386.3|4
1626934070000|2021-07-22 06:07:50|9396|9386|9394.4|9384.4|9396.1|9386.1|9394.4|9384.4|6
1626934080000|2021-07-22 06:08:00|9394.1|9384.1|9394|9384|9394.1|9384.1|9394|9384|2
1626934090000|2021-07-22 06:08:10|9393.8|9383.8|9393.9|9383.9|9394|9384|9393.5|9383.5|4
1626934100000|2021-07-22 06:08:20|9393.4|9383.4|9392.3|9382.3|9393.4|9383.4|9391.6|9381.6|5
1626934110000|2021-07-22 06:08:30|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1626934120000|2021-07-22 06:08:40|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1626934130000|2021-07-22 06:08:50|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|1
1626934140000|2021-07-22 06:09:00|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392|9382|3
1626934150000|2021-07-22 06:09:10|9392|9382|9390.4|9380.4|9392|9382|9390.3|9380.3|9
1626934160000|2021-07-22 06:09:20|9390.8|9380.8|9390.3|9380.3|9390.8|9380.8|9390|9380|5
1626934170000|2021-07-22 06:09:30|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1626934180000|2021-07-22 06:09:40|9390.3|9380.3|9388.9|9378.9|9390.9|9380.9|9388.9|9378.9|11
1626934190000|2021-07-22 06:09:50|9389.3|9379.3|9388.5|9378.5|9389.3|9379.3|9388.3|9378.3|4
1626934200000|2021-07-22 06:10:00|9388.8|9378.8|9389.5|9379.5|9389.5|9379.5|9388.8|9378.8|3
1626934210000|2021-07-22 06:10:10|9389.3|9379.3|9389.8|9379.8|9391|9381|9388.9|9378.9|10
1626934220000|2021-07-22 06:10:20|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1626934230000|2021-07-22 06:10:30|9390.9|9380.9|9389.8|9379.8|9390.9|9380.9|9389.8|9379.8|5
1626934240000|2021-07-22 06:10:40|9390|9380|9390.4|9380.4|9390.4|9380.4|9389.8|9379.8|5
1626934260000|2021-07-22 06:11:00|9390.6|9380.6|9391|9381|9391|9381|9390.6|9380.6|2
1626934270000|2021-07-22 06:11:10|9390.8|9380.8|9389.8|9379.8|9391|9381|9389.8|9379.8|5
1626934280000|2021-07-22 06:11:20|9390.3|9380.3|9391.1|9381.1|9391.1|9381.1|9389.8|9379.8|9
1626934290000|2021-07-22 06:11:30|9390.5|9380.5|9389.3|9379.3|9390.8|9380.8|9389|9379|8
1626934300000|2021-07-22 06:11:40|9389.5|9379.5|9390.5|9380.5|9390.5|9380.5|9389.5|9379.5|4
1626934310000|2021-07-22 06:11:50|9390.8|9380.8|9391|9381|9391|9381|9390.5|9380.5|6
1626934330000|2021-07-22 06:12:10|9391.4|9381.4|9392.3|9382.3|9392.3|9382.3|9391|9381|7
1626934340000|2021-07-22 06:12:20|9392|9382|9392.5|9382.5|9392.5|9382.5|9392|9382|5
1626934350000|2021-07-22 06:12:30|9392.8|9382.8|9394|9384|9394|9384|9392.8|9382.8|2
1626934360000|2021-07-22 06:12:40|9394.5|9384.5|9395.5|9385.5|9395.5|9385.5|9394.5|9384.5|2
1626934370000|2021-07-22 06:12:50|9396|9386|9396|9386|9396|9386|9396|9386|1
1626934380000|2021-07-22 06:13:00|9395.8|9385.8|9396.5|9386.5|9396.5|9386.5|9395.8|9385.8|3
1626934390000|2021-07-22 06:13:10|9397|9387|9398.3|9388.3|9398.3|9388.3|9397|9387|6
1626934400000|2021-07-22 06:13:20|9398|9388|9398.3|9388.3|9398.5|9388.5|9398|9388|4
1626934410000|2021-07-22 06:13:30|9398|9388|9398|9388|9398|9388|9397.5|9387.5|3
1626934420000|2021-07-22 06:13:40|9398.3|9388.3|9398.6|9388.6|9399.3|9389.3|9398.3|9388.3|6
1626934430000|2021-07-22 06:13:50|9398.4|9388.4|9396.6|9386.6|9398.4|9388.4|9396.6|9386.6|11
1626934440000|2021-07-22 06:14:00|9396.9|9386.9|9397.6|9387.6|9397.9|9387.9|9396.9|9386.9|6
1626934450000|2021-07-22 06:14:10|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1626934460000|2021-07-22 06:14:20|9397.6|9387.6|9398.1|9388.1|9398.4|9388.4|9397.1|9387.1|8
1626934470000|2021-07-22 06:14:30|9398.4|9388.4|9399.1|9389.1|9399.1|9389.1|9398.4|9388.4|2
1626934480000|2021-07-22 06:14:40|9400.3|9390.3|9399.1|9389.1|9400.3|9390.3|9399.1|9389.1|3
1626934490000|2021-07-22 06:14:50|9399.3|9389.3|9400.8|9390.8|9400.8|9390.8|9399.3|9389.3|4
1626934500000|2021-07-22 06:15:00|9400.9|9390.9|9401.9|9391.9|9401.9|9391.9|9400.9|9390.9|8
1626934510000|2021-07-22 06:15:10|9401.8|9391.8|9401.5|9391.5|9402.4|9392.4|9401.5|9391.5|10
1626934520000|2021-07-22 06:15:20|9401.6|9391.6|9401.9|9391.9|9401.9|9391.9|9401.4|9391.4|4
1626934530000|2021-07-22 06:15:30|9401.4|9391.4|9399.8|9389.8|9401.4|9391.4|9399.5|9389.5|5
1626934540000|2021-07-22 06:15:40|9399.6|9389.6|9400.3|9390.3|9401.4|9391.4|9399.6|9389.6|8
1626934550000|2021-07-22 06:15:50|9399.8|9389.8|9400.3|9390.3|9400.8|9390.8|9399.6|9389.6|7
1626934560000|2021-07-22 06:16:00|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9399.9|9389.9|5
1626934570000|2021-07-22 06:16:10|9400.5|9390.5|9403.5|9393.5|9403.5|9393.5|9400.1|9390.1|12
1626934580000|2021-07-22 06:16:20|9403.3|9393.3|9404|9394|9404.5|9394.5|9403.3|9393.3|6
1626934590000|2021-07-22 06:16:30|9403.5|9393.5|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|6
1626934600000|2021-07-22 06:16:40|9404|9394|9404|9394|9404|9394|9402.8|9392.8|9
1626934610000|2021-07-22 06:16:50|9404.1|9394.1|9404.3|9394.3|9404.3|9394.3|9404.1|9394.1|2
1626934620000|2021-07-22 06:17:00|9404.5|9394.5|9404.1|9394.1|9404.6|9394.6|9403.6|9393.6|8
1626934630000|2021-07-22 06:17:10|9404.9|9394.9|9404.4|9394.4|9404.9|9394.9|9404.1|9394.1|4
1626934640000|2021-07-22 06:17:20|9404.6|9394.6|9403.9|9393.9|9404.6|9394.6|9403.5|9393.5|14
1626934650000|2021-07-22 06:17:30|9403.3|9393.3|9400.5|9390.5|9403.9|9393.9|9400.1|9390.1|10
1626934660000|2021-07-22 06:17:40|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1626934670000|2021-07-22 06:17:50|9401.3|9391.3|9403|9393|9403|9393|9401.3|9391.3|3
1626934680000|2021-07-22 06:18:00|9403.1|9393.1|9404.8|9394.8|9404.9|9394.9|9403.1|9393.1|8
1626934690000|2021-07-22 06:18:10|9405.3|9395.3|9406|9396|9406|9396|9405|9395|6
1626934700000|2021-07-22 06:18:20|9406.5|9396.5|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|3
1626934710000|2021-07-22 06:18:30|9406|9396|9406.4|9396.4|9406.4|9396.4|9405.5|9395.5|5
1626934720000|2021-07-22 06:18:40|9406.6|9396.6|9406.9|9396.9|9406.9|9396.9|9406.6|9396.6|2
1626934730000|2021-07-22 06:18:50|9407|9397|9406.9|9396.9|9407.8|9397.8|9406.9|9396.9|7
1626934740000|2021-07-22 06:19:00|9406.6|9396.6|9407.3|9397.3|9407.4|9397.4|9406.6|9396.6|5
1626934750000|2021-07-22 06:19:10|9406.9|9396.9|9406.6|9396.6|9406.9|9396.9|9406.6|9396.6|2
1626934760000|2021-07-22 06:19:20|9406.9|9396.9|9407.1|9397.1|9407.3|9397.3|9406.9|9396.9|3
1626934770000|2021-07-22 06:19:30|9406.9|9396.9|9406|9396|9406.9|9396.9|9406|9396|5
1626934780000|2021-07-22 06:19:40|9405.4|9395.4|9403.1|9393.1|9406.3|9396.3|9403|9393|10
1626934790000|2021-07-22 06:19:50|9403.5|9393.5|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|6
1626934800000|2021-07-22 06:20:00|9403.5|9393.5|9406.3|9396.3|9406.3|9396.3|9403.5|9393.5|7
1626934810000|2021-07-22 06:20:10|9405.8|9395.8|9405.3|9395.3|9405.8|9395.8|9405.3|9395.3|3
1626934820000|2021-07-22 06:20:20|9405.5|9395.5|9405.9|9395.9|9406.3|9396.3|9405.5|9395.5|3
1626934830000|2021-07-22 06:20:30|9406.3|9396.3|9405.3|9395.3|9406.6|9396.6|9405.3|9395.3|6
1626934840000|2021-07-22 06:20:40|9405.5|9395.5|9405.3|9395.3|9405.8|9395.8|9404.9|9394.9|6
1626934850000|2021-07-22 06:20:50|9404.9|9394.9|9404|9394|9405.1|9395.1|9404|9394|8
1626934860000|2021-07-22 06:21:00|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403.3|9393.3|5
1626934870000|2021-07-22 06:21:10|9402.1|9392.1|9401.6|9391.6|9403|9393|9401.6|9391.6|6
1626934880000|2021-07-22 06:21:20|9402|9392|9402.5|9392.5|9402.8|9392.8|9402|9392|6
1626934890000|2021-07-22 06:21:30|9401.8|9391.8|9402|9392|9402.4|9392.4|9400.9|9390.9|12
1626934900000|2021-07-22 06:21:40|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|3
1626934910000|2021-07-22 06:21:50|9402|9392|9401.3|9391.3|9402.5|9392.5|9401.3|9391.3|7
1626934920000|2021-07-22 06:22:00|9401|9391|9402|9392|9402|9392|9400.8|9390.8|6
1626934930000|2021-07-22 06:22:10|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|4
1626934940000|2021-07-22 06:22:20|9401.1|9391.1|9401.3|9391.3|9402.1|9392.1|9400.9|9390.9|8
1626934950000|2021-07-22 06:22:30|9400.8|9390.8|9400.4|9390.4|9401.3|9391.3|9400.4|9390.4|4
1626934960000|2021-07-22 06:22:40|9400.6|9390.6|9400.8|9390.8|9401.8|9391.8|9400|9390|9
1626934970000|2021-07-22 06:22:50|9399.8|9389.8|9401|9391|9401|9391|9399.8|9389.8|5
1626934980000|2021-07-22 06:23:00|9400.8|9390.8|9401|9391|9401.3|9391.3|9400.8|9390.8|4
1626934990000|2021-07-22 06:23:10|9400.6|9390.6|9399|9389|9400.8|9390.8|9399|9389|9
1626935000000|2021-07-22 06:23:20|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|1
1626935010000|2021-07-22 06:23:30|9398.9|9388.9|9398.6|9388.6|9398.9|9388.9|9398.6|9388.6|4
1626935020000|2021-07-22 06:23:40|9398.9|9388.9|9399|9389|9399|9389|9398.6|9388.6|4
1626935030000|2021-07-22 06:23:50|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|4
1626935050000|2021-07-22 06:24:10|9399.3|9389.3|9399.4|9389.4|9399.8|9389.8|9399|9389|5
1626935060000|2021-07-22 06:24:20|9399|9389|9397.8|9387.8|9399|9389|9397.8|9387.8|4
1626935070000|2021-07-22 06:24:30|9397.1|9387.1|9397.8|9387.8|9398.3|9388.3|9397.1|9387.1|7
1626935080000|2021-07-22 06:24:40|9398|9388|9396.9|9386.9|9398|9388|9396.9|9386.9|7
1626935090000|2021-07-22 06:24:50|9397.1|9387.1|9396|9386|9397.1|9387.1|9395.8|9385.8|7
1626935100000|2021-07-22 06:25:00|9395.8|9385.8|9395.4|9385.4|9396|9386|9395.1|9385.1|8
1626935110000|2021-07-22 06:25:10|9395.3|9385.3|9395.8|9385.8|9396|9386|9394.9|9384.9|13
1626935120000|2021-07-22 06:25:20|9395.5|9385.5|9396.3|9386.3|9396.3|9386.3|9395.5|9385.5|7
1626935130000|2021-07-22 06:25:30|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1626935140000|2021-07-22 06:25:40|9396.3|9386.3|9396.4|9386.4|9396.4|9386.4|9396.3|9386.3|2
1626935150000|2021-07-22 06:25:50|9396.6|9386.6|9396.3|9386.3|9396.6|9386.6|9396.1|9386.1|7
1626935160000|2021-07-22 06:26:00|9396.4|9386.4|9397|9387|9397|9387|9396|9386|8
1626935170000|2021-07-22 06:26:10|9397.3|9387.3|9397.3|9387.3|9397.6|9387.6|9397.3|9387.3|3
1626935180000|2021-07-22 06:26:20|9397.5|9387.5|9397.5|9387.5|9397.8|9387.8|9396.6|9386.6|8
1626935190000|2021-07-22 06:26:30|9397.3|9387.3|9399.4|9389.4|9399.4|9389.4|9397.3|9387.3|7
1626935200000|2021-07-22 06:26:40|9399.1|9389.1|9399.1|9389.1|9399.4|9389.4|9399.1|9389.1|3
1626935210000|2021-07-22 06:26:50|9399.3|9389.3|9399.9|9389.9|9399.9|9389.9|9399|9389|6
1626935220000|2021-07-22 06:27:00|9400.1|9390.1|9401.3|9391.3|9401.5|9391.5|9400.1|9390.1|7
1626935230000|2021-07-22 06:27:10|9400.5|9390.5|9401.8|9391.8|9401.8|9391.8|9400.5|9390.5|9
1626935240000|2021-07-22 06:27:20|9402|9392|9401.9|9391.9|9402|9392|9401.6|9391.6|4
1626935250000|2021-07-22 06:27:30|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9401.3|9391.3|4
1626935260000|2021-07-22 06:27:40|9401|9391|9400.3|9390.3|9401|9391|9400.3|9390.3|3
1626935270000|2021-07-22 06:27:50|9400.5|9390.5|9401.4|9391.4|9401.9|9391.9|9400.3|9390.3|9
1626935280000|2021-07-22 06:28:00|9401.8|9391.8|9403.4|9393.4|9403.4|9393.4|9401.8|9391.8|6
1626935290000|2021-07-22 06:28:10|9403.5|9393.5|9403|9393|9404.5|9394.5|9402.9|9392.9|9
1626935300000|2021-07-22 06:28:20|9402.5|9392.5|9402.9|9392.9|9402.9|9392.9|9402.5|9392.5|3
1626935310000|2021-07-22 06:28:30|9402.6|9392.6|9402.6|9392.6|9403.1|9393.1|9402.6|9392.6|3
1626935320000|2021-07-22 06:28:40|9403.3|9393.3|9402.9|9392.9|9403.4|9393.4|9402.9|9392.9|5
1626935330000|2021-07-22 06:28:50|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1626935340000|2021-07-22 06:29:00|9403.5|9393.5|9403.9|9393.9|9404.5|9394.5|9403.5|9393.5|6
1626935350000|2021-07-22 06:29:10|9404.1|9394.1|9403.8|9393.8|9404.1|9394.1|9403.8|9393.8|10
1626935360000|2021-07-22 06:29:20|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1626935370000|2021-07-22 06:29:30|9403.5|9393.5|9403|9393|9403.5|9393.5|9403|9393|3
1626935380000|2021-07-22 06:29:40|9403.1|9393.1|9403|9393|9403.4|9393.4|9403|9393|4
1626935390000|2021-07-22 06:29:50|9403.4|9393.4|9403.6|9393.6|9403.8|9393.8|9403.4|9393.4|3
1626935400000|2021-07-22 06:30:00|9404.5|9394.5|9404.8|9394.8|9405.4|9395.4|9404.5|9394.5|9
1626935410000|2021-07-22 06:30:10|9404|9394|9406.6|9396.6|9406.6|9396.6|9404|9394|9
1626935420000|2021-07-22 06:30:20|9406.4|9396.4|9407.1|9397.1|9407.5|9397.5|9405.9|9395.9|13
1626935430000|2021-07-22 06:30:30|9407.4|9397.4|9408.3|9398.3|9408.3|9398.3|9407.1|9397.1|5
1626935440000|2021-07-22 06:30:40|9408.5|9398.5|9408.9|9398.9|9408.9|9398.9|9408.1|9398.1|13
1626935450000|2021-07-22 06:30:50|9415.9|9405.9|9415.9|9405.9|9416.3|9406.3|9415.5|9405.5|6
1626935460000|2021-07-22 06:31:00|9416|9406|9417.3|9407.3|9419.3|9409.3|9416|9406|9
1626935470000|2021-07-22 06:31:10|9416.3|9406.3|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|5
1626935480000|2021-07-22 06:31:20|9417|9407|9417.4|9407.4|9417.5|9407.5|9417|9407|3
1626935490000|2021-07-22 06:31:30|9416.8|9406.8|9417.8|9407.8|9418.3|9408.3|9415.5|9405.5|8
1626935500000|2021-07-22 06:31:40|9417.6|9407.6|9418.6|9408.6|9419|9409|9417|9407|8
1626935510000|2021-07-22 06:31:50|9418.4|9408.4|9417.4|9407.4|9419|9409|9417.4|9407.4|5
1626935520000|2021-07-22 06:32:00|9417.6|9407.6|9415.6|9405.6|9417.8|9407.8|9415.6|9405.6|9
1626935530000|2021-07-22 06:32:10|9415.3|9405.3|9417.3|9407.3|9417.3|9407.3|9414.5|9404.5|9
1626935540000|2021-07-22 06:32:20|9418.1|9408.1|9418.5|9408.5|9418.5|9408.5|9418.1|9408.1|2
1626935550000|2021-07-22 06:32:30|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|2
1626935560000|2021-07-22 06:32:40|9417.9|9407.9|9419.6|9409.6|9420.4|9410.4|9417.9|9407.9|8
1626935570000|2021-07-22 06:32:50|9420.9|9410.9|9421.5|9411.5|9421.5|9411.5|9420.9|9410.9|2
1626935580000|2021-07-22 06:33:00|9421.3|9411.3|9420.1|9410.1|9421.4|9411.4|9420.1|9410.1|4
1626935590000|2021-07-22 06:33:10|9420.4|9410.4|9421.4|9411.4|9421.4|9411.4|9419.8|9409.8|10
1626935600000|2021-07-22 06:33:20|9421|9411|9421.1|9411.1|9421.4|9411.4|9421|9411|3
1626935610000|2021-07-22 06:33:30|9421.4|9411.4|9419.8|9409.8|9421.4|9411.4|9419.5|9409.5|17
1626935620000|2021-07-22 06:33:40|9419.9|9409.9|9421|9411|9421.3|9411.3|9419.9|9409.9|6
1626935630000|2021-07-22 06:33:50|9421.5|9411.5|9424.9|9414.9|9425.3|9415.3|9421.3|9411.3|10
1626935640000|2021-07-22 06:34:00|9425.3|9415.3|9427.1|9417.1|9427.5|9417.5|9425.3|9415.3|10
1626935650000|2021-07-22 06:34:10|9427|9417|9428|9418|9429.3|9419.3|9427|9417|6
1626935660000|2021-07-22 06:34:20|9428.3|9418.3|9431.1|9421.1|9431.1|9421.1|9428|9418|8
1626935670000|2021-07-22 06:34:30|9433.1|9423.1|9430.6|9420.6|9433.1|9423.1|9430.6|9420.6|10
1626935680000|2021-07-22 06:34:40|9430.9|9420.9|9430.8|9420.8|9431.5|9421.5|9430.6|9420.6|9
1626935690000|2021-07-22 06:34:50|9431|9421|9431|9421|9432|9422|9430.8|9420.8|9
1626935700000|2021-07-22 06:35:00|9430.8|9420.8|9431.3|9421.3|9431.3|9421.3|9430.5|9420.5|9
1626935710000|2021-07-22 06:35:10|9431.6|9421.6|9432.3|9422.3|9432.3|9422.3|9430|9420|16
1626935720000|2021-07-22 06:35:20|9432|9422|9429.9|9419.9|9432|9422|9429.6|9419.6|7
1626935730000|2021-07-22 06:35:30|9430.1|9420.1|9430.1|9420.1|9430.4|9420.4|9430.1|9420.1|3
1626935740000|2021-07-22 06:35:40|9430|9420|9429|9419|9430|9420|9428.5|9418.5|7
1626935750000|2021-07-22 06:35:50|9428.1|9418.1|9427.5|9417.5|9428.3|9418.3|9427.5|9417.5|10
1626935760000|2021-07-22 06:36:00|9427.8|9417.8|9427.5|9417.5|9428|9418|9427.4|9417.4|11
1626935770000|2021-07-22 06:36:10|9427.8|9417.8|9427.1|9417.1|9427.8|9417.8|9426.5|9416.5|7
1626935780000|2021-07-22 06:36:20|9426.8|9416.8|9424.4|9414.4|9427.1|9417.1|9424.4|9414.4|13
1626935790000|2021-07-22 06:36:30|9424.6|9414.6|9423.9|9413.9|9424.6|9414.6|9423.8|9413.8|5
1626935800000|2021-07-22 06:36:40|9423|9413|9425|9415|9425|9415|9423|9413|9
1626935810000|2021-07-22 06:36:50|9424.9|9414.9|9426.6|9416.6|9426.6|9416.6|9424.6|9414.6|10
1626935820000|2021-07-22 06:37:00|9427|9417|9430.4|9420.4|9431.5|9421.5|9427|9417|5
1626935830000|2021-07-22 06:37:10|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|2
1626935840000|2021-07-22 06:37:20|9428.9|9418.9|9428.8|9418.8|9428.9|9418.9|9428.8|9418.8|2
1626935850000|2021-07-22 06:37:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1626935860000|2021-07-22 06:37:40|9428.3|9418.3|9427.8|9417.8|9428.3|9418.3|9426.1|9416.1|10
1626935870000|2021-07-22 06:37:50|9428.1|9418.1|9428.3|9418.3|9428.3|9418.3|9428.1|9418.1|2
1626935880000|2021-07-22 06:38:00|9428|9418|9428|9418|9428.4|9418.4|9428|9418|4
1626935890000|2021-07-22 06:38:10|9428.3|9418.3|9428.5|9418.5|9428.9|9418.9|9428.3|9418.3|4
1626935900000|2021-07-22 06:38:20|9428.9|9418.9|9428.3|9418.3|9428.9|9418.9|9428.3|9418.3|3
1626935910000|2021-07-22 06:38:30|9427.9|9417.9|9428.4|9418.4|9428.4|9418.4|9427.9|9417.9|3
1626935920000|2021-07-22 06:38:40|9428.5|9418.5|9428.9|9418.9|9429|9419|9428.5|9418.5|4
1626935930000|2021-07-22 06:38:50|9428.5|9418.5|9427.8|9417.8|9428.5|9418.5|9427.8|9417.8|4
1626935940000|2021-07-22 06:39:00|9428.4|9418.4|9429|9419|9429|9419|9428|9418|10
1626935950000|2021-07-22 06:39:10|9428.6|9418.6|9428.1|9418.1|9429|9419|9428.1|9418.1|8
1626935960000|2021-07-22 06:39:20|9427.6|9417.6|9428.1|9418.1|9428.1|9418.1|9427.6|9417.6|3
1626935970000|2021-07-22 06:39:30|9427.4|9417.4|9426|9416|9427.4|9417.4|9426|9416|10
1626935980000|2021-07-22 06:39:40|9425|9415|9424.5|9414.5|9425|9415|9424.3|9414.3|6
1626935990000|2021-07-22 06:39:50|9424.8|9414.8|9427.4|9417.4|9427.4|9417.4|9424.8|9414.8|9
1626936000000|2021-07-22 06:40:00|9428|9418|9427.6|9417.6|9428.3|9418.3|9427.6|9417.6|6
1626936010000|2021-07-22 06:40:10|9427.8|9417.8|9430|9420|9430.6|9420.6|9427.8|9417.8|10
1626936020000|2021-07-22 06:40:20|9429.6|9419.6|9430|9420|9430|9420|9428.9|9418.9|11
1626936030000|2021-07-22 06:40:30|9429.9|9419.9|9431.4|9421.4|9431.5|9421.5|9429.9|9419.9|7
1626936040000|2021-07-22 06:40:40|9431.8|9421.8|9431.3|9421.3|9433|9423|9431.3|9421.3|12
1626936050000|2021-07-22 06:40:50|9431.5|9421.5|9430.6|9420.6|9432.4|9422.4|9430.6|9420.6|9
1626936060000|2021-07-22 06:41:00|9430.4|9420.4|9428.3|9418.3|9430.4|9420.4|9428.1|9418.1|12
1626936070000|2021-07-22 06:41:10|9428.1|9418.1|9425.5|9415.5|9428.1|9418.1|9425.5|9415.5|11
1626936080000|2021-07-22 06:41:20|9425.1|9415.1|9424|9414|9425.1|9415.1|9424|9414|4
1626936090000|2021-07-22 06:41:30|9424.3|9414.3|9424.4|9414.4|9424.6|9414.6|9423.5|9413.5|8
1626936100000|2021-07-22 06:41:40|9424.6|9414.6|9424|9414|9424.6|9414.6|9423.9|9413.9|5
1626936110000|2021-07-22 06:41:50|9424.3|9414.3|9426.6|9416.6|9426.6|9416.6|9423.6|9413.6|8
1626936120000|2021-07-22 06:42:00|9426.4|9416.4|9425.9|9415.9|9426.4|9416.4|9425.9|9415.9|3
1626936130000|2021-07-22 06:42:10|9426|9416|9425.9|9415.9|9426.6|9416.6|9425.9|9415.9|5
1626936140000|2021-07-22 06:42:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1626936150000|2021-07-22 06:42:30|9426.9|9416.9|9425.8|9415.8|9426.9|9416.9|9425.8|9415.8|3
1626936160000|2021-07-22 06:42:40|9425.4|9415.4|9422.8|9412.8|9425.4|9415.4|9421.8|9411.8|9
1626936170000|2021-07-22 06:42:50|9421.8|9411.8|9422.8|9412.8|9424.3|9414.3|9421.8|9411.8|7
1626936180000|2021-07-22 06:43:00|9423.1|9413.1|9425.5|9415.5|9425.5|9415.5|9423.1|9413.1|5
1626936190000|2021-07-22 06:43:10|9425.1|9415.1|9424.1|9414.1|9425.1|9415.1|9424.1|9414.1|3
1626936200000|2021-07-22 06:43:20|9424.4|9414.4|9423.5|9413.5|9425.3|9415.3|9423.4|9413.4|13
1626936210000|2021-07-22 06:43:30|9423.4|9413.4|9424.9|9414.9|9425|9415|9423.4|9413.4|6
1626936220000|2021-07-22 06:43:40|9423.3|9413.3|9422.3|9412.3|9424.4|9414.4|9422.3|9412.3|6
1626936230000|2021-07-22 06:43:50|9420.9|9410.9|9420.8|9410.8|9420.9|9410.9|9420.8|9410.8|2
1626936240000|2021-07-22 06:44:00|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1626936250000|2021-07-22 06:44:10|9421.1|9411.1|9423.1|9413.1|9423.1|9413.1|9421.1|9411.1|6
1626936260000|2021-07-22 06:44:20|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1626936270000|2021-07-22 06:44:30|9423.1|9413.1|9423.8|9413.8|9425.4|9415.4|9423.1|9413.1|6
1626936280000|2021-07-22 06:44:40|9424|9414|9424.4|9414.4|9424.5|9414.5|9423.8|9413.8|7
1626936290000|2021-07-22 06:44:50|9425.5|9415.5|9423.1|9413.1|9425.5|9415.5|9423.1|9413.1|8
1626936300000|2021-07-22 06:45:00|9422.6|9412.6|9422.9|9412.9|9423.5|9413.5|9422.6|9412.6|5
1626936310000|2021-07-22 06:45:10|9423.1|9413.1|9422.9|9412.9|9423.6|9413.6|9422.9|9412.9|4
1626936320000|2021-07-22 06:45:20|9422.3|9412.3|9420.9|9410.9|9422.3|9412.3|9420.5|9410.5|5
1626936330000|2021-07-22 06:45:30|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1626936340000|2021-07-22 06:45:40|9420|9410|9420|9410|9420.4|9410.4|9420|9410|3
1626936360000|2021-07-22 06:46:00|9420.6|9410.6|9421.1|9411.1|9421.6|9411.6|9420.6|9410.6|4
1626936370000|2021-07-22 06:46:10|9421.4|9411.4|9421.1|9411.1|9421.6|9411.6|9420.9|9410.9|5
1626936380000|2021-07-22 06:46:20|9421.4|9411.4|9422.6|9412.6|9423|9413|9421.4|9411.4|17
1626936390000|2021-07-22 06:46:30|9422.5|9412.5|9422.5|9412.5|9423.8|9413.8|9422.3|9412.3|10
1626936400000|2021-07-22 06:46:40|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.4|9412.4|2
1626936410000|2021-07-22 06:46:50|9422|9412|9422.5|9412.5|9422.5|9412.5|9421.5|9411.5|4
1626936420000|2021-07-22 06:47:00|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1626936430000|2021-07-22 06:47:10|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.3|9412.3|3
1626936440000|2021-07-22 06:47:20|9422.9|9412.9|9423.1|9413.1|9423.1|9413.1|9422.6|9412.6|7
1626936450000|2021-07-22 06:47:30|9423.4|9413.4|9423.8|9413.8|9423.8|9413.8|9422.3|9412.3|13
1626936460000|2021-07-22 06:47:40|9424|9414|9424.6|9414.6|9425.5|9415.5|9424|9414|11
1626936470000|2021-07-22 06:47:50|9425|9415|9425.5|9415.5|9425.8|9415.8|9425|9415|5
1626936480000|2021-07-22 06:48:00|9425.8|9415.8|9425.1|9415.1|9425.9|9415.9|9425.1|9415.1|8
1626936490000|2021-07-22 06:48:10|9425.3|9415.3|9424.6|9414.6|9425.6|9415.6|9424.6|9414.6|5
1626936500000|2021-07-22 06:48:20|9424.9|9414.9|9425.5|9415.5|9425.5|9415.5|9424.9|9414.9|5
1626936510000|2021-07-22 06:48:30|9425.4|9415.4|9424.6|9414.6|9425.4|9415.4|9424.6|9414.6|5
1626936520000|2021-07-22 06:48:40|9424.9|9414.9|9424.6|9414.6|9424.9|9414.9|9424.6|9414.6|2
1626936530000|2021-07-22 06:48:50|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1626936540000|2021-07-22 06:49:00|9425.4|9415.4|9424.9|9414.9|9426.8|9416.8|9424.9|9414.9|6
1626936550000|2021-07-22 06:49:10|9425.4|9415.4|9426.6|9416.6|9426.8|9416.8|9425.1|9415.1|9
1626936560000|2021-07-22 06:49:20|9427.4|9417.4|9426.8|9416.8|9427.5|9417.5|9426.8|9416.8|6
1626936570000|2021-07-22 06:49:30|9426.1|9416.1|9427.6|9417.6|9427.6|9417.6|9425.4|9415.4|8
1626936580000|2021-07-22 06:49:40|9427.4|9417.4|9428.8|9418.8|9428.8|9418.8|9427.4|9417.4|4
1626936590000|2021-07-22 06:49:50|9429|9419|9429|9419|9429.1|9419.1|9428.4|9418.4|7
1626936600000|2021-07-22 06:50:00|9428.8|9418.8|9429.1|9419.1|9430.1|9420.1|9428.8|9418.8|13
1626936610000|2021-07-22 06:50:10|9429.4|9419.4|9431.3|9421.3|9431.3|9421.3|9429.4|9419.4|11
1626936620000|2021-07-22 06:50:20|9431|9421|9429.9|9419.9|9431.3|9421.3|9429.9|9419.9|6
1626936630000|2021-07-22 06:50:30|9430.3|9420.3|9431.5|9421.5|9431.5|9421.5|9430.3|9420.3|6
1626936640000|2021-07-22 06:50:40|9431.4|9421.4|9431.6|9421.6|9433.3|9423.3|9431.4|9421.4|14
1626936650000|2021-07-22 06:50:50|9431.8|9421.8|9432.5|9422.5|9432.5|9422.5|9431.8|9421.8|3
1626936660000|2021-07-22 06:51:00|9432.8|9422.8|9433.8|9423.8|9434.1|9424.1|9432.8|9422.8|9
1626936670000|2021-07-22 06:51:10|9432.1|9422.1|9433.3|9423.3|9433.3|9423.3|9432.1|9422.1|5
1626936680000|2021-07-22 06:51:20|9433.8|9423.8|9432|9422|9433.8|9423.8|9432|9422|7
1626936690000|2021-07-22 06:51:30|9431.8|9421.8|9432.9|9422.9|9432.9|9422.9|9431.8|9421.8|4
1626936700000|2021-07-22 06:51:40|9432.8|9422.8|9429.1|9419.1|9432.8|9422.8|9429.1|9419.1|8
1626936710000|2021-07-22 06:51:50|9429.5|9419.5|9430.1|9420.1|9430.1|9420.1|9428.6|9418.6|10
1626936720000|2021-07-22 06:52:00|9429.9|9419.9|9430.8|9420.8|9431.4|9421.4|9429.6|9419.6|13
1626936730000|2021-07-22 06:52:10|9430.9|9420.9|9431.3|9421.3|9431.4|9421.4|9430.8|9420.8|8
1626936740000|2021-07-22 06:52:20|9430.6|9420.6|9430.3|9420.3|9430.6|9420.6|9430.3|9420.3|2
1626936750000|2021-07-22 06:52:30|9430.1|9420.1|9429.5|9419.5|9430.1|9420.1|9429.5|9419.5|2
1626936760000|2021-07-22 06:52:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1626936770000|2021-07-22 06:52:50|9429.5|9419.5|9428.6|9418.6|9429.5|9419.5|9428.6|9418.6|3
1626936780000|2021-07-22 06:53:00|9428.4|9418.4|9429.8|9419.8|9429.8|9419.8|9428|9418|11
1626936790000|2021-07-22 06:53:10|9430.3|9420.3|9431.3|9421.3|9431.3|9421.3|9429.9|9419.9|4
1626936800000|2021-07-22 06:53:20|9431.5|9421.5|9432.1|9422.1|9432.1|9422.1|9431.4|9421.4|6
1626936810000|2021-07-22 06:53:30|9431.9|9421.9|9433.3|9423.3|9433.3|9423.3|9431.6|9421.6|4
1626936820000|2021-07-22 06:53:40|9433.1|9423.1|9432.4|9422.4|9433.1|9423.1|9432.1|9422.1|3
1626936830000|2021-07-22 06:53:50|9432.8|9422.8|9432.5|9422.5|9433.3|9423.3|9432.1|9422.1|9
1626936840000|2021-07-22 06:54:00|9433|9423|9432.4|9422.4|9433|9423|9432.4|9422.4|2
1626936850000|2021-07-22 06:54:10|9432.8|9422.8|9432.4|9422.4|9432.8|9422.8|9432.4|9422.4|2
1626936860000|2021-07-22 06:54:20|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1626936870000|2021-07-22 06:54:30|9429.6|9419.6|9428|9418|9429.6|9419.6|9428|9418|10
1626936880000|2021-07-22 06:54:40|9428.1|9418.1|9428.3|9418.3|9428.8|9418.8|9428.1|9418.1|11
1626936890000|2021-07-22 06:54:50|9428.5|9418.5|9428.9|9418.9|9430.9|9420.9|9428.5|9418.5|8
1626936900000|2021-07-22 06:55:00|9428.6|9418.6|9427.8|9417.8|9428.6|9418.6|9427.6|9417.6|7
1626936910000|2021-07-22 06:55:10|9427.6|9417.6|9425.3|9415.3|9427.6|9417.6|9425.3|9415.3|5
1626936920000|2021-07-22 06:55:20|9425.8|9415.8|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|3
1626936930000|2021-07-22 06:55:30|9425.3|9415.3|9426.5|9416.5|9426.5|9416.5|9425.3|9415.3|4
1626936940000|2021-07-22 06:55:40|9426.3|9416.3|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|5
1626936970000|2021-07-22 06:56:10|9424.8|9414.8|9425.3|9415.3|9426|9416|9424.8|9414.8|5
1626936980000|2021-07-22 06:56:20|9425|9415|9422.8|9412.8|9425|9415|9422.8|9412.8|9
1626936990000|2021-07-22 06:56:30|9423|9413|9424.5|9414.5|9424.8|9414.8|9423|9413|8
1626937000000|2021-07-22 06:56:40|9423.5|9413.5|9423|9413|9423.5|9413.5|9422.5|9412.5|6
1626937010000|2021-07-22 06:56:50|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1626937020000|2021-07-22 06:57:00|9423|9413|9423.3|9413.3|9423.3|9413.3|9422.5|9412.5|9
1626937030000|2021-07-22 06:57:10|9423.5|9413.5|9424|9414|9424|9414|9423.3|9413.3|6
1626937050000|2021-07-22 06:57:30|9423.8|9413.8|9422|9412|9423.8|9413.8|9422|9412|4
1626937060000|2021-07-22 06:57:40|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421|9411|6
1626937070000|2021-07-22 06:57:50|9421.5|9411.5|9423.8|9413.8|9423.8|9413.8|9421.5|9411.5|6
1626937080000|2021-07-22 06:58:00|9424|9414|9425.3|9415.3|9425.3|9415.3|9424|9414|4
1626937090000|2021-07-22 06:58:10|9425.5|9415.5|9425.5|9415.5|9425.8|9415.8|9425.5|9415.5|3
1626937100000|2021-07-22 06:58:20|9425.3|9415.3|9428|9418|9428|9418|9425.3|9415.3|9
1626937110000|2021-07-22 06:58:30|9427.8|9417.8|9424.5|9414.5|9428|9418|9424.3|9414.3|12
1626937120000|2021-07-22 06:58:40|9425|9415|9424|9414|9425.5|9415.5|9424|9414|10
1626937130000|2021-07-22 06:58:50|9424.3|9414.3|9425|9415|9426|9416|9424.3|9414.3|5
1626937140000|2021-07-22 06:59:00|9425.3|9415.3|9424.8|9414.8|9426.3|9416.3|9424.5|9414.5|12
1626937150000|2021-07-22 06:59:10|9424.5|9414.5|9432.3|9422.3|9432.3|9422.3|9424.5|9414.5|7
1626937160000|2021-07-22 06:59:20|9432|9422|9428.5|9418.5|9432|9422|9428.5|9418.5|14
1626937170000|2021-07-22 06:59:30|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|4
1626937180000|2021-07-22 06:59:40|9427.5|9417.5|9428.3|9418.3|9429|9419|9427|9417|16
1626937190000|2021-07-22 06:59:50|9428.5|9418.5|9429.5|9419.5|9430.3|9420.3|9428.5|9418.5|9
1626937200000|2021-07-22 07:00:00|9430|9420|9440|9430|9440|9430|9430|9420|10
1626937210000|2021-07-22 07:00:10|9439.9|9429.9|9444|9434|9445.5|9435.5|9437.8|9427.8|14
1626937220000|2021-07-22 07:00:20|9444.3|9434.3|9449.5|9439.5|9451.5|9441.5|9444.3|9434.3|13
1626937230000|2021-07-22 07:00:30|9449.3|9439.3|9445.3|9435.3|9450|9440|9445.3|9435.3|15
1626937240000|2021-07-22 07:00:40|9444|9434|9443|9433|9444.3|9434.3|9442.5|9432.5|9
1626937250000|2021-07-22 07:00:50|9443.5|9433.5|9441.5|9431.5|9444|9434|9441.5|9431.5|6
1626937260000|2021-07-22 07:01:00|9442.3|9432.3|9446.5|9436.5|9446.5|9436.5|9442.3|9432.3|13
1626937270000|2021-07-22 07:01:10|9445.3|9435.3|9445|9435|9447.3|9437.3|9445|9435|13
1626937280000|2021-07-22 07:01:20|9445.5|9435.5|9447.3|9437.3|9447.8|9437.8|9445.5|9435.5|10
1626937290000|2021-07-22 07:01:30|9447|9437|9445|9435|9447.5|9437.5|9445|9435|9
1626937300000|2021-07-22 07:01:40|9444.5|9434.5|9447.8|9437.8|9447.8|9437.8|9444.3|9434.3|8
1626937310000|2021-07-22 07:01:50|9448.5|9438.5|9450.3|9440.3|9450.3|9440.3|9448.5|9438.5|4
1626937320000|2021-07-22 07:02:00|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|5
1626937330000|2021-07-22 07:02:10|9450.8|9440.8|9449.3|9439.3|9450.8|9440.8|9448.5|9438.5|10
1626937340000|2021-07-22 07:02:20|9449.5|9439.5|9446.5|9436.5|9450.3|9440.3|9446.5|9436.5|8
1626937350000|2021-07-22 07:02:30|9446.8|9436.8|9446|9436|9446.8|9436.8|9445|9435|8
1626937360000|2021-07-22 07:02:40|9445.5|9435.5|9445|9435|9445.5|9435.5|9443.5|9433.5|9
1626937370000|2021-07-22 07:02:50|9445.3|9435.3|9446.8|9436.8|9446.8|9436.8|9445.3|9435.3|3
1626937380000|2021-07-22 07:03:00|9446.5|9436.5|9444.5|9434.5|9446.8|9436.8|9444.5|9434.5|9
1626937390000|2021-07-22 07:03:10|9444|9434|9444|9434|9444.3|9434.3|9444|9434|3
1626937400000|2021-07-22 07:03:20|9443.5|9433.5|9441.1|9431.1|9443.8|9433.8|9440.9|9430.9|8
1626937410000|2021-07-22 07:03:30|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1626937440000|2021-07-22 07:04:00|9440|9430|9437|9427|9440|9430|9437|9427|6
1626937450000|2021-07-22 07:04:10|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9436.5|9426.5|6
1626937460000|2021-07-22 07:04:20|9437|9427|9437.3|9427.3|9437.3|9427.3|9437|9427|2
1626937470000|2021-07-22 07:04:30|9437|9427|9435|9425|9437|9427|9434.3|9424.3|9
1626937480000|2021-07-22 07:04:40|9435.3|9425.3|9432.5|9422.5|9435.3|9425.3|9432|9422|11
1626937490000|2021-07-22 07:04:50|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432.5|9422.5|13
1626937510000|2021-07-22 07:05:10|9434|9424|9435|9425|9435|9425|9434|9424|2
1626937520000|2021-07-22 07:05:20|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|3
1626937530000|2021-07-22 07:05:30|9435.8|9425.8|9433.5|9423.5|9435.8|9425.8|9433.3|9423.3|7
1626937540000|2021-07-22 07:05:40|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|5
1626937550000|2021-07-22 07:05:50|9434.8|9424.8|9433.8|9423.8|9435|9425|9433.8|9423.8|4
1626937560000|2021-07-22 07:06:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433|9423|6
1626937570000|2021-07-22 07:06:10|9433.8|9423.8|9434.8|9424.8|9436.5|9426.5|9433.8|9423.8|11
1626937580000|2021-07-22 07:06:20|9435|9425|9434.5|9424.5|9435.3|9425.3|9434.3|9424.3|5
1626937590000|2021-07-22 07:06:30|9434.3|9424.3|9434|9424|9434.3|9424.3|9434|9424|2
1626937600000|2021-07-22 07:06:40|9433.8|9423.8|9434.8|9424.8|9434.8|9424.8|9433.3|9423.3|8
1626937610000|2021-07-22 07:06:50|9435|9425|9436.5|9426.5|9437|9427|9434.8|9424.8|8
1626937620000|2021-07-22 07:07:00|9436.8|9426.8|9436.8|9426.8|9437|9427|9436.5|9426.5|5
1626937630000|2021-07-22 07:07:10|9436.5|9426.5|9437|9427|9437|9427|9436.5|9426.5|5
1626937640000|2021-07-22 07:07:20|9436.8|9426.8|9435.3|9425.3|9436.8|9426.8|9435.3|9425.3|5
1626937650000|2021-07-22 07:07:30|9435|9425|9436.3|9426.3|9436.5|9426.5|9435|9425|5
1626937660000|2021-07-22 07:07:40|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1626937670000|2021-07-22 07:07:50|9436|9426|9434.8|9424.8|9436|9426|9434.3|9424.3|4
1626937680000|2021-07-22 07:08:00|9435|9425|9436.3|9426.3|9436.3|9426.3|9434.5|9424.5|8
1626937690000|2021-07-22 07:08:10|9436|9426|9436|9426|9436|9426|9436|9426|1
1626937700000|2021-07-22 07:08:20|9435.8|9425.8|9435.5|9425.5|9436.8|9426.8|9435.5|9425.5|4
1626937710000|2021-07-22 07:08:30|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1626937720000|2021-07-22 07:08:40|9435.8|9425.8|9434.3|9424.3|9435.8|9425.8|9433.3|9423.3|7
1626937740000|2021-07-22 07:09:00|9434|9424|9433.3|9423.3|9434|9424|9432.5|9422.5|7
1626937750000|2021-07-22 07:09:10|9433|9423|9433|9423|9433|9423|9432.8|9422.8|3
1626937760000|2021-07-22 07:09:20|9433.3|9423.3|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|3
1626937770000|2021-07-22 07:09:30|9433.5|9423.5|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|4
1626937780000|2021-07-22 07:09:40|9433|9423|9433|9423|9433|9423|9433|9423|1
1626937790000|2021-07-22 07:09:50|9433.3|9423.3|9433.8|9423.8|9433.8|9423.8|9433.3|9423.3|5
1626937800000|2021-07-22 07:10:00|9433.3|9423.3|9436.5|9426.5|9436.8|9426.8|9433.3|9423.3|8
1626937810000|2021-07-22 07:10:10|9436.8|9426.8|9440.5|9430.5|9440.5|9430.5|9436.8|9426.8|9
1626937820000|2021-07-22 07:10:20|9440.3|9430.3|9441|9431|9441|9431|9440|9430|5
1626937830000|2021-07-22 07:10:30|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9439.5|9429.5|5
1626937840000|2021-07-22 07:10:40|9440|9430|9438.8|9428.8|9440|9430|9438.8|9428.8|5
1626937850000|2021-07-22 07:10:50|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438|9428|4
1626937860000|2021-07-22 07:11:00|9438|9428|9436.8|9426.8|9438.3|9428.3|9436.8|9426.8|3
1626937870000|2021-07-22 07:11:10|9436|9426|9435|9425|9436|9426|9434|9424|9
1626937880000|2021-07-22 07:11:20|9435.3|9425.3|9435|9425|9435.3|9425.3|9435|9425|2
1626937890000|2021-07-22 07:11:30|9434.8|9424.8|9435|9425|9435|9425|9434|9424|6
1626937900000|2021-07-22 07:11:40|9434.8|9424.8|9433.8|9423.8|9434.8|9424.8|9433.8|9423.8|3
1626937910000|2021-07-22 07:11:50|9433.5|9423.5|9434|9424|9434|9424|9433.5|9423.5|3
1626937920000|2021-07-22 07:12:00|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|5
1626937950000|2021-07-22 07:12:30|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.3|9423.3|3
1626937960000|2021-07-22 07:12:40|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1626937970000|2021-07-22 07:12:50|9433.5|9423.5|9433.5|9423.5|9433.8|9423.8|9433.3|9423.3|7
1626937980000|2021-07-22 07:13:00|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1626937990000|2021-07-22 07:13:10|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1626938010000|2021-07-22 07:13:30|9433|9423|9429.3|9419.3|9433|9423|9429.3|9419.3|2
1626938020000|2021-07-22 07:13:40|9429.5|9419.5|9429.3|9419.3|9429.8|9419.8|9428.8|9418.8|6
1626938030000|2021-07-22 07:13:50|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|3
1626938040000|2021-07-22 07:14:00|9429.5|9419.5|9430.8|9420.8|9430.8|9420.8|9429.5|9419.5|6
1626938050000|2021-07-22 07:14:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1626938060000|2021-07-22 07:14:20|9430.8|9420.8|9432.8|9422.8|9432.8|9422.8|9430.8|9420.8|3
1626938070000|2021-07-22 07:14:30|9433.3|9423.3|9434|9424|9434|9424|9433.3|9423.3|4
1626938090000|2021-07-22 07:14:50|9435|9425|9436|9426|9436.5|9426.5|9435|9425|5
1626938100000|2021-07-22 07:15:00|9436.5|9426.5|9436.8|9426.8|9437|9427|9436.5|9426.5|4
1626938110000|2021-07-22 07:15:10|9437|9427|9436.3|9426.3|9437|9427|9436.3|9426.3|3
1626938120000|2021-07-22 07:15:20|9436.5|9426.5|9438|9428|9438|9428|9436.5|9426.5|3
1626938140000|2021-07-22 07:15:40|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|2
1626938160000|2021-07-22 07:16:00|9439|9429|9441|9431|9441.3|9431.3|9438.5|9428.5|7
1626938170000|2021-07-22 07:16:10|9441.3|9431.3|9443.8|9433.8|9444|9434|9441.3|9431.3|7
1626938180000|2021-07-22 07:16:20|9444.5|9434.5|9444|9434|9444.5|9434.5|9443.8|9433.8|3
1626938190000|2021-07-22 07:16:30|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|3
1626938200000|2021-07-22 07:16:40|9444.5|9434.5|9444.8|9434.8|9445|9435|9444.5|9434.5|3
1626938210000|2021-07-22 07:16:50|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1626938220000|2021-07-22 07:17:00|9445.5|9435.5|9447.5|9437.5|9447.5|9437.5|9445.5|9435.5|3
1626938230000|2021-07-22 07:17:10|9448|9438|9449|9439|9449|9439|9448|9438|3
1626938240000|2021-07-22 07:17:20|9449.3|9439.3|9456.9|9446.9|9458.6|9448.6|9449.3|9439.3|17
1626938250000|2021-07-22 07:17:30|9456.6|9446.6|9456.9|9446.9|9459.4|9449.4|9455.9|9445.9|10
1626938260000|2021-07-22 07:17:40|9456.4|9446.4|9458.9|9448.9|9458.9|9448.9|9456.4|9446.4|12
1626938270000|2021-07-22 07:17:50|9458.1|9448.1|9456.6|9446.6|9459.4|9449.4|9454.6|9444.6|15
1626938280000|2021-07-22 07:18:00|9456.9|9446.9|9454.1|9444.1|9456.9|9446.9|9453.6|9443.6|7
1626938290000|2021-07-22 07:18:10|9453.9|9443.9|9449.4|9439.4|9453.9|9443.9|9449.4|9439.4|12
1626938300000|2021-07-22 07:18:20|9449.6|9439.6|9449.4|9439.4|9451.4|9441.4|9449.4|9439.4|7
1626938310000|2021-07-22 07:18:30|9449|9439|9445.5|9435.5|9449|9439|9445|9435|8
1626938320000|2021-07-22 07:18:40|9445.8|9435.8|9448.4|9438.4|9449.9|9439.9|9445.8|9435.8|3
1626938330000|2021-07-22 07:18:50|9448.6|9438.6|9451.5|9441.5|9451.5|9441.5|9448.6|9438.6|6
1626938340000|2021-07-22 07:19:00|9452.3|9442.3|9453.9|9443.9|9453.9|9443.9|9452.3|9442.3|2
1626938350000|2021-07-22 07:19:10|9454.6|9444.6|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|3
1626938360000|2021-07-22 07:19:20|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1626938370000|2021-07-22 07:19:30|9454.3|9444.3|9452.8|9442.8|9454.3|9444.3|9452.8|9442.8|4
1626938380000|2021-07-22 07:19:40|9453|9443|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|4
1626938390000|2021-07-22 07:19:50|9453.3|9443.3|9455.3|9445.3|9455.8|9445.8|9453.3|9443.3|6
1626938400000|2021-07-22 07:20:00|9455.8|9445.8|9457.5|9447.5|9457.5|9447.5|9455.8|9445.8|4
1626938410000|2021-07-22 07:20:10|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.5|9446.5|7
1626938430000|2021-07-22 07:20:30|9456.8|9446.8|9454.1|9444.1|9458|9448|9454.1|9444.1|9
1626938440000|2021-07-22 07:20:40|9453.9|9443.9|9452.5|9442.5|9453.9|9443.9|9452.3|9442.3|4
1626938450000|2021-07-22 07:20:50|9452.8|9442.8|9457.5|9447.5|9457.5|9447.5|9452.8|9442.8|4
1626938460000|2021-07-22 07:21:00|9457|9447|9458|9448|9458.3|9448.3|9457|9447|5
1626938470000|2021-07-22 07:21:10|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|4
1626938480000|2021-07-22 07:21:20|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|5
1626938490000|2021-07-22 07:21:30|9458.5|9448.5|9456.3|9446.3|9459|9449|9456.3|9446.3|5
1626938500000|2021-07-22 07:21:40|9456|9446|9453.8|9443.8|9456|9446|9453.8|9443.8|3
1626938510000|2021-07-22 07:21:50|9453.9|9443.9|9453.5|9443.5|9453.9|9443.9|9453|9443|5
1626938520000|2021-07-22 07:22:00|9454.3|9444.3|9455.3|9445.3|9455.3|9445.3|9454.3|9444.3|2
1626938530000|2021-07-22 07:22:10|9455|9445|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|3
1626938540000|2021-07-22 07:22:20|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|2
1626938550000|2021-07-22 07:22:30|9455.8|9445.8|9456.3|9446.3|9456.8|9446.8|9455.8|9445.8|6
1626938560000|2021-07-22 07:22:40|9456|9446|9456.5|9446.5|9457|9447|9456|9446|6
1626938570000|2021-07-22 07:22:50|9456.3|9446.3|9453.1|9443.1|9456.3|9446.3|9453.1|9443.1|7
1626938580000|2021-07-22 07:23:00|9452.8|9442.8|9452.8|9442.8|9453.1|9443.1|9452.8|9442.8|4
1626938590000|2021-07-22 07:23:10|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9451.3|9441.3|6
1626938600000|2021-07-22 07:23:20|9452.8|9442.8|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|5
1626938610000|2021-07-22 07:23:30|9454|9444|9452.3|9442.3|9454|9444|9452.3|9442.3|5
1626938620000|2021-07-22 07:23:40|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1626938650000|2021-07-22 07:24:10|9452.8|9442.8|9454.8|9444.8|9454.8|9444.8|9452.8|9442.8|7
1626938660000|2021-07-22 07:24:20|9455.3|9445.3|9459|9449|9459|9449|9454.5|9444.5|9
1626938670000|2021-07-22 07:24:30|9458|9448|9456.3|9446.3|9458|9448|9456.3|9446.3|2
1626938680000|2021-07-22 07:24:40|9457|9447|9456|9446|9457|9447|9455.5|9445.5|9
1626938690000|2021-07-22 07:24:50|9455|9445|9454.5|9444.5|9455|9445|9454.5|9444.5|3
1626938700000|2021-07-22 07:25:00|9454.3|9444.3|9453.3|9443.3|9454.5|9444.5|9453.3|9443.3|7
1626938710000|2021-07-22 07:25:10|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|4
1626938730000|2021-07-22 07:25:30|9454.8|9444.8|9455.8|9445.8|9456|9446|9454.8|9444.8|3
1626938740000|2021-07-22 07:25:40|9456|9446|9456.3|9446.3|9456.5|9446.5|9456|9446|4
1626938750000|2021-07-22 07:25:50|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1626938760000|2021-07-22 07:26:00|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1626938780000|2021-07-22 07:26:20|9456.3|9446.3|9451|9441|9456.3|9446.3|9449.3|9439.3|13
1626938790000|2021-07-22 07:26:30|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|2
1626938800000|2021-07-22 07:26:40|9452|9442|9455.3|9445.3|9455.3|9445.3|9451.8|9441.8|5
1626938810000|2021-07-22 07:26:50|9455.5|9445.5|9456.3|9446.3|9457.3|9447.3|9455.5|9445.5|8
1626938820000|2021-07-22 07:27:00|9456|9446|9455.3|9445.3|9456|9446|9454|9444|7
1626938830000|2021-07-22 07:27:10|9455|9445|9453.8|9443.8|9455|9445|9453.8|9443.8|3
1626938840000|2021-07-22 07:27:20|9453.3|9443.3|9455.3|9445.3|9455.3|9445.3|9453.3|9443.3|3
1626938850000|2021-07-22 07:27:30|9455|9445|9453|9443|9455|9445|9452.3|9442.3|5
1626938860000|2021-07-22 07:27:40|9453.5|9443.5|9453.8|9443.8|9454.3|9444.3|9453.3|9443.3|7
1626938870000|2021-07-22 07:27:50|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.3|9442.3|3
1626938880000|2021-07-22 07:28:00|9452.5|9442.5|9449.3|9439.3|9452.5|9442.5|9448.8|9438.8|5
1626938890000|2021-07-22 07:28:10|9449|9439|9446.5|9436.5|9449.5|9439.5|9446.5|9436.5|10
1626938900000|2021-07-22 07:28:20|9446.8|9436.8|9448.3|9438.3|9448.3|9438.3|9445.8|9435.8|6
1626938910000|2021-07-22 07:28:30|9448|9438|9447.8|9437.8|9448|9438|9447.5|9437.5|4
1626938920000|2021-07-22 07:28:40|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.5|9437.5|7
1626938930000|2021-07-22 07:28:50|9448.5|9438.5|9448.5|9438.5|9448.8|9438.8|9448|9438|7
1626938940000|2021-07-22 07:29:00|9448.8|9438.8|9449|9439|9449.3|9439.3|9447.8|9437.8|7
1626938950000|2021-07-22 07:29:10|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|3
1626938960000|2021-07-22 07:29:20|9448.5|9438.5|9449.8|9439.8|9449.8|9439.8|9448.5|9438.5|3
1626938970000|2021-07-22 07:29:30|9449.5|9439.5|9450|9440|9450|9440|9449.3|9439.3|5
1626938980000|2021-07-22 07:29:40|9450.5|9440.5|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|3
1626939000000|2021-07-22 07:30:00|9450.8|9440.8|9450.8|9440.8|9451|9441|9450.8|9440.8|3
1626939020000|2021-07-22 07:30:20|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|4
1626939030000|2021-07-22 07:30:30|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|4
1626939050000|2021-07-22 07:30:50|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|2
1626939060000|2021-07-22 07:31:00|9452.5|9442.5|9453.3|9443.3|9453.5|9443.5|9452.5|9442.5|5
1626939070000|2021-07-22 07:31:10|9453|9443|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|5
1626939080000|2021-07-22 07:31:20|9452|9442|9451|9441|9452|9442|9451|9441|7
1626939090000|2021-07-22 07:31:30|9451.3|9441.3|9450|9440|9451.8|9441.8|9450|9440|5
1626939100000|2021-07-22 07:31:40|9450.3|9440.3|9451.5|9441.5|9452|9442|9450.3|9440.3|5
1626939110000|2021-07-22 07:31:50|9451.8|9441.8|9453|9443|9453|9443|9451.8|9441.8|5
1626939120000|2021-07-22 07:32:00|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1626939130000|2021-07-22 07:32:10|9453|9443|9451.5|9441.5|9453.5|9443.5|9451.5|9441.5|4
1626939140000|2021-07-22 07:32:20|9451.3|9441.3|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|2
1626939150000|2021-07-22 07:32:30|9452|9442|9451.5|9441.5|9453|9443|9451.5|9441.5|5
1626939160000|2021-07-22 07:32:40|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|2
1626939170000|2021-07-22 07:32:50|9451.3|9441.3|9450.8|9440.8|9451.3|9441.3|9450.8|9440.8|3
1626939180000|2021-07-22 07:33:00|9449.8|9439.8|9448.8|9438.8|9449.8|9439.8|9448.8|9438.8|4
1626939190000|2021-07-22 07:33:10|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|4
1626939200000|2021-07-22 07:33:20|9448.8|9438.8|9445.8|9435.8|9449.8|9439.8|9445.8|9435.8|10
1626939210000|2021-07-22 07:33:30|9445.5|9435.5|9447|9437|9447|9437|9445.5|9435.5|3
1626939220000|2021-07-22 07:33:40|9447.3|9437.3|9448.5|9438.5|9448.5|9438.5|9447.3|9437.3|4
1626939230000|2021-07-22 07:33:50|9448.8|9438.8|9448.5|9438.5|9450|9440|9448.5|9438.5|7
1626939240000|2021-07-22 07:34:00|9448.8|9438.8|9448.5|9438.5|9449.8|9439.8|9448.3|9438.3|7
1626939250000|2021-07-22 07:34:10|9448.8|9438.8|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|2
1626939260000|2021-07-22 07:34:20|9449.5|9439.5|9449.3|9439.3|9450.8|9440.8|9448.8|9438.8|5
1626939270000|2021-07-22 07:34:30|9449|9439|9444.8|9434.8|9449|9439|9444.8|9434.8|12
1626939280000|2021-07-22 07:34:40|9445|9435|9446.5|9436.5|9447.3|9437.3|9445|9435|11
1626939290000|2021-07-22 07:34:50|9447|9437|9445.5|9435.5|9447|9437|9445.5|9435.5|5
1626939300000|2021-07-22 07:35:00|9445.8|9435.8|9443.8|9433.8|9446.8|9436.8|9443.8|9433.8|14
1626939310000|2021-07-22 07:35:10|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1626939320000|2021-07-22 07:35:20|9444|9434|9446|9436|9446|9436|9444|9434|3
1626939330000|2021-07-22 07:35:30|9445.5|9435.5|9445.8|9435.8|9445.8|9435.8|9445.5|9435.5|2
1626939340000|2021-07-22 07:35:40|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1626939350000|2021-07-22 07:35:50|9446.8|9436.8|9447.3|9437.3|9447.5|9437.5|9446.5|9436.5|7
1626939360000|2021-07-22 07:36:00|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9446.8|9436.8|8
1626939370000|2021-07-22 07:36:10|9448.8|9438.8|9448|9438|9449|9439|9448|9438|3
1626939380000|2021-07-22 07:36:20|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1626939390000|2021-07-22 07:36:30|9448|9438|9449|9439|9449|9439|9448|9438|4
1626939400000|2021-07-22 07:36:40|9448.8|9438.8|9449|9439|9449|9439|9448.5|9438.5|4
1626939410000|2021-07-22 07:36:50|9448.8|9438.8|9446.5|9436.5|9448.8|9438.8|9446.5|9436.5|7
1626939420000|2021-07-22 07:37:00|9446.3|9436.3|9444.8|9434.8|9446.3|9436.3|9444.8|9434.8|4
1626939440000|2021-07-22 07:37:20|9444.5|9434.5|9443.3|9433.3|9444.5|9434.5|9443|9433|15
1626939450000|2021-07-22 07:37:30|9442.8|9432.8|9441.5|9431.5|9442.8|9432.8|9440.3|9430.3|8
1626939460000|2021-07-22 07:37:40|9441.8|9431.8|9442|9432|9442.3|9432.3|9441.8|9431.8|4
1626939470000|2021-07-22 07:37:50|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1626939480000|2021-07-22 07:38:00|9441.5|9431.5|9437.8|9427.8|9441.8|9431.8|9437.8|9427.8|5
1626939490000|2021-07-22 07:38:10|9438|9428|9439|9429|9439|9429|9437.8|9427.8|5
1626939500000|2021-07-22 07:38:20|9438.8|9428.8|9436.5|9426.5|9439.3|9429.3|9436.5|9426.5|13
1626939510000|2021-07-22 07:38:30|9437.8|9427.8|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|3
1626939520000|2021-07-22 07:38:40|9440.3|9430.3|9442.5|9432.5|9442.5|9432.5|9440.3|9430.3|5
1626939530000|2021-07-22 07:38:50|9442.8|9432.8|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|2
1626939540000|2021-07-22 07:39:00|9444|9434|9443.8|9433.8|9444.8|9434.8|9443.8|9433.8|4
1626939550000|2021-07-22 07:39:10|9444.3|9434.3|9442.5|9432.5|9444.3|9434.3|9442.5|9432.5|5
1626939570000|2021-07-22 07:39:30|9442.8|9432.8|9443.3|9433.3|9444.5|9434.5|9442.8|9432.8|4
1626939580000|2021-07-22 07:39:40|9443|9433|9441.8|9431.8|9443|9433|9440.8|9430.8|6
1626939600000|2021-07-22 07:40:00|9442.3|9432.3|9443.8|9433.8|9443.8|9433.8|9442.3|9432.3|4
1626939610000|2021-07-22 07:40:10|9444.3|9434.3|9445.5|9435.5|9446|9436|9444.3|9434.3|5
1626939620000|2021-07-22 07:40:20|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1626939630000|2021-07-22 07:40:30|9446.3|9436.3|9445.8|9435.8|9446.3|9436.3|9445.8|9435.8|2
1626939640000|2021-07-22 07:40:40|9446|9436|9447.5|9437.5|9447.5|9437.5|9446|9436|8
1626939650000|2021-07-22 07:40:50|9447.8|9437.8|9448.5|9438.5|9448.5|9438.5|9447.8|9437.8|4
1626939660000|2021-07-22 07:41:00|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9447.3|9437.3|4
1626939670000|2021-07-22 07:41:10|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|2
1626939680000|2021-07-22 07:41:20|9447.8|9437.8|9446|9436|9447.8|9437.8|9446|9436|3
1626939690000|2021-07-22 07:41:30|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1626939700000|2021-07-22 07:41:40|9445|9435|9445.3|9435.3|9445.8|9435.8|9445|9435|5
1626939710000|2021-07-22 07:41:50|9445|9435|9444|9434|9445.3|9435.3|9444|9434|3
1626939720000|2021-07-22 07:42:00|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|2
1626939730000|2021-07-22 07:42:10|9444.5|9434.5|9445.8|9435.8|9446|9436|9444.5|9434.5|4
1626939740000|2021-07-22 07:42:20|9445.5|9435.5|9445|9435|9445.5|9435.5|9445|9435|3
1626939750000|2021-07-22 07:42:30|9445.5|9435.5|9445.8|9435.8|9445.8|9435.8|9445.5|9435.5|4
1626939760000|2021-07-22 07:42:40|9446|9436|9445.5|9435.5|9446.5|9436.5|9445.5|9435.5|5
1626939770000|2021-07-22 07:42:50|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9444.3|9434.3|4
1626939780000|2021-07-22 07:43:00|9445.5|9435.5|9445|9435|9445.8|9435.8|9445|9435|7
1626939790000|2021-07-22 07:43:10|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443.5|9433.5|7
1626939800000|2021-07-22 07:43:20|9443.3|9433.3|9443.5|9433.5|9443.8|9433.8|9443.3|9433.3|4
1626939830000|2021-07-22 07:43:50|9443.8|9433.8|9445|9435|9445|9435|9443.8|9433.8|3
1626939840000|2021-07-22 07:44:00|9444.8|9434.8|9444|9434|9444.8|9434.8|9443.5|9433.5|6
1626939850000|2021-07-22 07:44:10|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626939860000|2021-07-22 07:44:20|9444|9434|9443.3|9433.3|9444|9434|9443.3|9433.3|3
1626939870000|2021-07-22 07:44:30|9443|9433|9440.8|9430.8|9443|9433|9440.8|9430.8|5
1626939890000|2021-07-22 07:44:50|9441|9431|9440.8|9430.8|9442.8|9432.8|9440.3|9430.3|9
1626939900000|2021-07-22 07:45:00|9441.3|9431.3|9441.5|9431.5|9442|9432|9441|9431|8
1626939910000|2021-07-22 07:45:10|9441.8|9431.8|9442.8|9432.8|9442.8|9432.8|9441.8|9431.8|2
1626939920000|2021-07-22 07:45:20|9443.5|9433.5|9444.3|9434.3|9444.5|9434.5|9443.5|9433.5|3
1626939930000|2021-07-22 07:45:30|9444.5|9434.5|9444|9434|9444.5|9434.5|9443.8|9433.8|5
1626939940000|2021-07-22 07:45:40|9444.3|9434.3|9444.5|9434.5|9445.5|9435.5|9444.3|9434.3|4
1626939950000|2021-07-22 07:45:50|9444.8|9434.8|9443.8|9433.8|9445.8|9435.8|9443.8|9433.8|6
1626939960000|2021-07-22 07:46:00|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9441.8|9431.8|3
1626939970000|2021-07-22 07:46:10|9443|9433|9443|9433|9443|9433|9443|9433|1
1626939980000|2021-07-22 07:46:20|9443.3|9433.3|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|3
1626939990000|2021-07-22 07:46:30|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1626940000000|2021-07-22 07:46:40|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1626940010000|2021-07-22 07:46:50|9442.5|9432.5|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|3
1626940020000|2021-07-22 07:47:00|9443.5|9433.5|9445|9435|9445|9435|9443.5|9433.5|3
1626940040000|2021-07-22 07:47:20|9444.8|9434.8|9443.5|9433.5|9445|9435|9443.5|9433.5|9
1626940050000|2021-07-22 07:47:30|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9442|9432|7
1626940060000|2021-07-22 07:47:40|9442.8|9432.8|9445|9435|9445|9435|9442.8|9432.8|2
1626940070000|2021-07-22 07:47:50|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1626940080000|2021-07-22 07:48:00|9445.5|9435.5|9446.5|9436.5|9447|9437|9445.5|9435.5|4
1626940090000|2021-07-22 07:48:10|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|2
1626940100000|2021-07-22 07:48:20|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9446.5|9436.5|2
1626940110000|2021-07-22 07:48:30|9447.3|9437.3|9446.5|9436.5|9447.3|9437.3|9446|9436|6
1626940120000|2021-07-22 07:48:40|9446.3|9436.3|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|2
1626940130000|2021-07-22 07:48:50|9445.8|9435.8|9446.3|9436.3|9446.5|9436.5|9445.8|9435.8|3
1626940140000|2021-07-22 07:49:00|9445.8|9435.8|9447.5|9437.5|9447.8|9437.8|9445.5|9435.5|5
1626940150000|2021-07-22 07:49:10|9447|9437|9446.5|9436.5|9447|9437|9446.5|9436.5|3
1626940160000|2021-07-22 07:49:20|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446|9436|3
1626940170000|2021-07-22 07:49:30|9445.3|9435.3|9446.5|9436.5|9447.3|9437.3|9445.3|9435.3|6
1626940190000|2021-07-22 07:49:50|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1626940200000|2021-07-22 07:50:00|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9446.5|9436.5|2
1626940210000|2021-07-22 07:50:10|9447|9437|9447.8|9437.8|9447.8|9437.8|9447|9437|6
1626940220000|2021-07-22 07:50:20|9448|9438|9448|9438|9448|9438|9447.8|9437.8|3
1626940230000|2021-07-22 07:50:30|9449|9439|9449|9439|9449|9439|9448.8|9438.8|3
1626940240000|2021-07-22 07:50:40|9448.8|9438.8|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|3
1626940250000|2021-07-22 07:50:50|9449|9439|9449|9439|9449|9439|9449|9439|1
1626940270000|2021-07-22 07:51:10|9448.5|9438.5|9448|9438|9448.5|9438.5|9448|9438|2
1626940280000|2021-07-22 07:51:20|9447.8|9437.8|9447.8|9437.8|9448|9438|9447.8|9437.8|3
1626940290000|2021-07-22 07:51:30|9448|9438|9447|9437|9448.3|9438.3|9447|9437|6
1626940300000|2021-07-22 07:51:40|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|3
1626940310000|2021-07-22 07:51:50|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9447.3|9437.3|3
1626940320000|2021-07-22 07:52:00|9448|9438|9448|9438|9448|9438|9448|9438|1
1626940330000|2021-07-22 07:52:10|9448.5|9438.5|9446.5|9436.5|9448.5|9438.5|9446.5|9436.5|3
1626940340000|2021-07-22 07:52:20|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446|9436|3
1626940350000|2021-07-22 07:52:30|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|2
1626940370000|2021-07-22 07:52:50|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|2
1626940380000|2021-07-22 07:53:00|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|2
1626940390000|2021-07-22 07:53:10|9445.8|9435.8|9442.3|9432.3|9445.8|9435.8|9442.3|9432.3|3
1626940400000|2021-07-22 07:53:20|9442|9432|9442|9432|9442.5|9432.5|9441.5|9431.5|5
1626940410000|2021-07-22 07:53:30|9441.8|9431.8|9443|9433|9443|9433|9441.8|9431.8|6
1626940440000|2021-07-22 07:54:00|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443|9433|4
1626940450000|2021-07-22 07:54:10|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443|9433|4
1626940460000|2021-07-22 07:54:20|9443.3|9433.3|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|5
1626940470000|2021-07-22 07:54:30|9443|9433|9444|9434|9444|9434|9443|9433|4
1626940480000|2021-07-22 07:54:40|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1626940500000|2021-07-22 07:55:00|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.5|9433.5|4
1626940510000|2021-07-22 07:55:10|9443|9433|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|4
1626940520000|2021-07-22 07:55:20|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1626940530000|2021-07-22 07:55:30|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|4
1626940540000|2021-07-22 07:55:40|9443|9433|9443|9433|9443|9433|9443|9433|1
1626940550000|2021-07-22 07:55:50|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|2
1626940560000|2021-07-22 07:56:00|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626940580000|2021-07-22 07:56:20|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1626940610000|2021-07-22 07:56:50|9444|9434|9444.5|9434.5|9444.5|9434.5|9444|9434|2
1626940620000|2021-07-22 07:57:00|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1626940650000|2021-07-22 07:57:30|9445|9435|9445.8|9435.8|9446.3|9436.3|9445|9435|8
1626940660000|2021-07-22 07:57:40|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445|9435|5
1626940670000|2021-07-22 07:57:50|9445.3|9435.3|9443.8|9433.8|9445.3|9435.3|9443.8|9433.8|5
1626940680000|2021-07-22 07:58:00|9444|9434|9444|9434|9444|9434|9444|9434|1
1626940690000|2021-07-22 07:58:10|9443.8|9433.8|9444|9434|9444|9434|9443.5|9433.5|4
1626940700000|2021-07-22 07:58:20|9443.8|9433.8|9442.8|9432.8|9443.8|9433.8|9442.8|9432.8|3
1626940710000|2021-07-22 07:58:30|9443|9433|9444|9434|9444|9434|9443|9433|4
1626940720000|2021-07-22 07:58:40|9444.5|9434.5|9444|9434|9444.5|9434.5|9444|9434|2
1626940730000|2021-07-22 07:58:50|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626940740000|2021-07-22 07:59:00|9444|9434|9444.5|9434.5|9444.5|9434.5|9444|9434|2
1626940750000|2021-07-22 07:59:10|9444|9434|9442.3|9432.3|9444|9434|9442.3|9432.3|4
1626940760000|2021-07-22 07:59:20|9441.8|9431.8|9441.3|9431.3|9442|9432|9441|9431|6
1626940770000|2021-07-22 07:59:30|9441|9431|9441.3|9431.3|9441.3|9431.3|9441|9431|2
1626940780000|2021-07-22 07:59:40|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1626940790000|2021-07-22 07:59:50|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1626940800000|2021-07-22 08:00:00|9442|9432|9441.8|9431.8|9442|9432|9441.3|9431.3|7
1626940810000|2021-07-22 08:00:10|9441.5|9431.5|9441|9431|9441.5|9431.5|9441|9431|2
1626940820000|2021-07-22 08:00:20|9440.8|9430.8|9435|9425|9440.8|9430.8|9435|9425|7
1626940830000|2021-07-22 08:00:30|9435.5|9425.5|9436.5|9426.5|9436.5|9426.5|9435.5|9425.5|7
1626940840000|2021-07-22 08:00:40|9436.8|9426.8|9436|9426|9437|9427|9436|9426|11
1626940860000|2021-07-22 08:01:00|9435.8|9425.8|9435.5|9425.5|9436|9426|9434.5|9424.5|9
1626940870000|2021-07-22 08:01:10|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|2
1626940880000|2021-07-22 08:01:20|9435.3|9425.3|9436.5|9426.5|9437.5|9427.5|9435.3|9425.3|12
1626940890000|2021-07-22 08:01:30|9436.8|9426.8|9437.8|9427.8|9437.8|9427.8|9436.8|9426.8|3
1626940900000|2021-07-22 08:01:40|9437.5|9427.5|9437|9427|9437.5|9427.5|9436.3|9426.3|5
1626940910000|2021-07-22 08:01:50|9437.3|9427.3|9437.8|9427.8|9437.8|9427.8|9436.8|9426.8|6
1626940920000|2021-07-22 08:02:00|9437.5|9427.5|9437|9427|9437.5|9427.5|9436.8|9426.8|4
1626940930000|2021-07-22 08:02:10|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|2
1626940940000|2021-07-22 08:02:20|9437|9427|9437.3|9427.3|9437.3|9427.3|9436.5|9426.5|8
1626940950000|2021-07-22 08:02:30|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|2
1626940960000|2021-07-22 08:02:40|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1626940970000|2021-07-22 08:02:50|9435.8|9425.8|9436.3|9426.3|9437|9427|9435.8|9425.8|7
1626940980000|2021-07-22 08:03:00|9436|9426|9433.3|9423.3|9436.3|9426.3|9433.3|9423.3|7
1626940990000|2021-07-22 08:03:10|9433|9423|9432|9422|9433|9423|9432|9422|4
1626941000000|2021-07-22 08:03:20|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9430.8|9420.8|5
1626941010000|2021-07-22 08:03:30|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|2
1626941020000|2021-07-22 08:03:40|9432.5|9422.5|9435.5|9425.5|9435.8|9425.8|9432.5|9422.5|7
1626941030000|2021-07-22 08:03:50|9435.3|9425.3|9436.5|9426.5|9436.5|9426.5|9434.8|9424.8|6
1626941040000|2021-07-22 08:04:00|9436.8|9426.8|9436.5|9426.5|9436.8|9426.8|9436.3|9426.3|4
1626941050000|2021-07-22 08:04:10|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1626941060000|2021-07-22 08:04:20|9435.3|9425.3|9435|9425|9435.5|9425.5|9434.5|9424.5|6
1626941070000|2021-07-22 08:04:30|9436.1|9426.1|9435.9|9425.9|9436.1|9426.1|9435.9|9425.9|2
1626941080000|2021-07-22 08:04:40|9436.4|9426.4|9438.8|9428.8|9438.8|9428.8|9436.4|9426.4|8
1626941090000|2021-07-22 08:04:50|9439.5|9429.5|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|4
1626941100000|2021-07-22 08:05:00|9440.3|9430.3|9439.5|9429.5|9441|9431|9439.5|9429.5|8
1626941110000|2021-07-22 08:05:10|9439.3|9429.3|9438|9428|9439.3|9429.3|9438|9428|4
1626941120000|2021-07-22 08:05:20|9438.3|9428.3|9441.5|9431.5|9441.5|9431.5|9438.3|9428.3|5
1626941130000|2021-07-22 08:05:30|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1626941140000|2021-07-22 08:05:40|9440.5|9430.5|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|9
1626941150000|2021-07-22 08:05:50|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1626941160000|2021-07-22 08:06:00|9440.3|9430.3|9442.3|9432.3|9442.3|9432.3|9440.3|9430.3|7
1626941170000|2021-07-22 08:06:10|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1626941180000|2021-07-22 08:06:20|9442.8|9432.8|9441.8|9431.8|9442.8|9432.8|9441.8|9431.8|4
1626941190000|2021-07-22 08:06:30|9441.5|9431.5|9442.3|9432.3|9442.3|9432.3|9440.8|9430.8|4
1626941200000|2021-07-22 08:06:40|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.5|9431.5|5
1626941210000|2021-07-22 08:06:50|9442|9432|9441|9431|9442|9432|9441|9431|2
1626941220000|2021-07-22 08:07:00|9441.3|9431.3|9441.8|9431.8|9442.3|9432.3|9441.3|9431.3|3
1626941230000|2021-07-22 08:07:10|9442.3|9432.3|9440.3|9430.3|9442.3|9432.3|9440.3|9430.3|3
1626941240000|2021-07-22 08:07:20|9440|9430|9440.8|9430.8|9441|9431|9438.8|9428.8|9
1626941260000|2021-07-22 08:07:40|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|4
1626941270000|2021-07-22 08:07:50|9441|9431|9441.5|9431.5|9441.5|9431.5|9441|9431|2
1626941280000|2021-07-22 08:08:00|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|2
1626941290000|2021-07-22 08:08:10|9441.8|9431.8|9441.3|9431.3|9442|9432|9441.3|9431.3|4
1626941300000|2021-07-22 08:08:20|9441|9431|9441.5|9431.5|9441.5|9431.5|9441|9431|3
1626941310000|2021-07-22 08:08:30|9441.8|9431.8|9442|9432|9442|9432|9441.8|9431.8|2
1626941320000|2021-07-22 08:08:40|9441.8|9431.8|9442|9432|9442|9432|9441.8|9431.8|2
1626941330000|2021-07-22 08:08:50|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1626941340000|2021-07-22 08:09:00|9441.8|9431.8|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|3
1626941350000|2021-07-22 08:09:10|9442|9432|9442.3|9432.3|9442.3|9432.3|9442|9432|2
1626941360000|2021-07-22 08:09:20|9442.5|9432.5|9442.3|9432.3|9442.8|9432.8|9442.3|9432.3|3
1626941370000|2021-07-22 08:09:30|9442|9432|9440.5|9430.5|9442|9432|9440.3|9430.3|6
1626941380000|2021-07-22 08:09:40|9440.8|9430.8|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|3
1626941390000|2021-07-22 08:09:50|9440|9430|9439.5|9429.5|9440|9430|9439.5|9429.5|2
1626941400000|2021-07-22 08:10:00|9439.8|9429.8|9439.5|9429.5|9440|9430|9439.5|9429.5|3
1626941410000|2021-07-22 08:10:10|9439|9429|9439|9429|9439|9429|9439|9429|1
1626941430000|2021-07-22 08:10:30|9440|9430|9440|9430|9440|9430|9440|9430|1
1626941440000|2021-07-22 08:10:40|9440.3|9430.3|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|3
1626941450000|2021-07-22 08:10:50|9440|9430|9439|9429|9440|9430|9438.6|9428.6|4
1626941460000|2021-07-22 08:11:00|9439.3|9429.3|9440.5|9430.5|9440.5|9430.5|9439.3|9429.3|7
1626941470000|2021-07-22 08:11:10|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1626941480000|2021-07-22 08:11:20|9441|9431|9441|9431|9441|9431|9441|9431|1
1626941490000|2021-07-22 08:11:30|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|3
1626941500000|2021-07-22 08:11:40|9441.5|9431.5|9442.3|9432.3|9442.3|9432.3|9441.5|9431.5|3
1626941510000|2021-07-22 08:11:50|9442.5|9432.5|9441.8|9431.8|9442.5|9432.5|9441.8|9431.8|3
1626941520000|2021-07-22 08:12:00|9442|9432|9442|9432|9442|9432|9441.8|9431.8|3
1626941530000|2021-07-22 08:12:10|9441.8|9431.8|9442|9432|9442|9432|9441.8|9431.8|2
1626941540000|2021-07-22 08:12:20|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1626941550000|2021-07-22 08:12:30|9442|9432|9442|9432|9442|9432|9442|9432|1
1626941570000|2021-07-22 08:12:50|9442.3|9432.3|9442.5|9432.5|9442.8|9432.8|9442.3|9432.3|3
1626941580000|2021-07-22 08:13:00|9442.3|9432.3|9443.5|9433.5|9444.3|9434.3|9442.3|9432.3|7
1626941590000|2021-07-22 08:13:10|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443|9433|3
1626941600000|2021-07-22 08:13:20|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|2
1626941610000|2021-07-22 08:13:30|9443|9433|9443.3|9433.3|9443.5|9433.5|9443|9433|4
1626941640000|2021-07-22 08:14:00|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|3
1626941660000|2021-07-22 08:14:20|9443.3|9433.3|9444|9434|9444|9434|9443|9433|5
1626941670000|2021-07-22 08:14:30|9443.8|9433.8|9442.5|9432.5|9444.3|9434.3|9442.5|9432.5|4
1626941680000|2021-07-22 08:14:40|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1626941690000|2021-07-22 08:14:50|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|2
1626941700000|2021-07-22 08:15:00|9443|9433|9439.8|9429.8|9443|9433|9439.5|9429.5|7
1626941710000|2021-07-22 08:15:10|9439.5|9429.5|9438.5|9428.5|9439.5|9429.5|9438|9428|4
1626941720000|2021-07-22 08:15:20|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|2
1626941740000|2021-07-22 08:15:40|9437.8|9427.8|9436.3|9426.3|9437.8|9427.8|9436.3|9426.3|2
1626941750000|2021-07-22 08:15:50|9436.8|9426.8|9436|9426|9436.8|9426.8|9436|9426|7
1626941760000|2021-07-22 08:16:00|9435.8|9425.8|9436|9426|9436.5|9426.5|9434|9424|10
1626941770000|2021-07-22 08:16:10|9435.8|9425.8|9436.3|9426.3|9436.5|9426.5|9435.8|9425.8|8
1626941780000|2021-07-22 08:16:20|9436.5|9426.5|9436.8|9426.8|9436.8|9426.8|9436.3|9426.3|6
1626941790000|2021-07-22 08:16:30|9436.5|9426.5|9437.3|9427.3|9437.3|9427.3|9436.5|9426.5|3
1626941800000|2021-07-22 08:16:40|9437.5|9427.5|9439.8|9429.8|9440|9430|9437.5|9427.5|5
1626941810000|2021-07-22 08:16:50|9439.5|9429.5|9440.3|9430.3|9440.5|9430.5|9439.5|9429.5|8
1626941820000|2021-07-22 08:17:00|9440.5|9430.5|9444.3|9434.3|9444.3|9434.3|9440.5|9430.5|7
1626941830000|2021-07-22 08:17:10|9444.5|9434.5|9444.8|9434.8|9446.5|9436.5|9444|9434|7
1626941840000|2021-07-22 08:17:20|9445.5|9435.5|9446|9436|9446|9436|9445.5|9435.5|3
1626941850000|2021-07-22 08:17:30|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9444.8|9434.8|4
1626941860000|2021-07-22 08:17:40|9445|9435|9443.5|9433.5|9445.3|9435.3|9443.4|9433.4|7
1626941870000|2021-07-22 08:17:50|9444|9434|9444|9434|9444|9434|9444|9434|1
1626941880000|2021-07-22 08:18:00|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444|9434|3
1626941890000|2021-07-22 08:18:10|9444|9434|9444|9434|9444|9434|9444|9434|1
1626941900000|2021-07-22 08:18:20|9444.3|9434.3|9446.5|9436.5|9446.5|9436.5|9444.3|9434.3|7
1626941910000|2021-07-22 08:18:30|9446.3|9436.3|9445.3|9435.3|9446.3|9436.3|9445.3|9435.3|6
1626941920000|2021-07-22 08:18:40|9445|9435|9445|9435|9445|9435|9444.5|9434.5|3
1626941930000|2021-07-22 08:18:50|9445.3|9435.3|9446.5|9436.5|9446.5|9436.5|9445.3|9435.3|2
1626941940000|2021-07-22 08:19:00|9446.3|9436.3|9448|9438|9448|9438|9446.3|9436.3|6
1626941950000|2021-07-22 08:19:10|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|2
1626941960000|2021-07-22 08:19:20|9448|9438|9447.8|9437.8|9448|9438|9447.5|9437.5|4
1626941970000|2021-07-22 08:19:30|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1626941980000|2021-07-22 08:19:40|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|4
1626941990000|2021-07-22 08:19:50|9448.8|9438.8|9448.5|9438.5|9450.3|9440.3|9448.5|9438.5|8
1626942000000|2021-07-22 08:20:00|9448.8|9438.8|9448.5|9438.5|9449.8|9439.8|9448.5|9438.5|10
1626942020000|2021-07-22 08:20:20|9448.8|9438.8|9448.3|9438.3|9449.3|9439.3|9448.3|9438.3|6
1626942030000|2021-07-22 08:20:30|9448|9438|9449.3|9439.3|9449.3|9439.3|9447.5|9437.5|4
1626942040000|2021-07-22 08:20:40|9449|9439|9449.5|9439.5|9449.5|9439.5|9448.5|9438.5|4
1626942050000|2021-07-22 08:20:50|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1626942060000|2021-07-22 08:21:00|9450.3|9440.3|9450.8|9440.8|9451.5|9441.5|9450.3|9440.3|5
1626942070000|2021-07-22 08:21:10|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|2
1626942080000|2021-07-22 08:21:20|9450.5|9440.5|9450.5|9440.5|9451.5|9441.5|9450|9440|5
1626942090000|2021-07-22 08:21:30|9450.8|9440.8|9450|9440|9451|9441|9449.8|9439.8|8
1626942110000|2021-07-22 08:21:50|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|4
1626942120000|2021-07-22 08:22:00|9449.8|9439.8|9451.3|9441.3|9451.8|9441.8|9449.8|9439.8|9
1626942130000|2021-07-22 08:22:10|9451.5|9441.5|9452.5|9442.5|9452.5|9442.5|9451.5|9441.5|2
1626942140000|2021-07-22 08:22:20|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|3
1626942160000|2021-07-22 08:22:40|9453|9443|9453.3|9443.3|9453.8|9443.8|9453|9443|4
1626942170000|2021-07-22 08:22:50|9453|9443|9453.3|9443.3|9453.3|9443.3|9451.8|9441.8|10
1626942190000|2021-07-22 08:23:10|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|2
1626942200000|2021-07-22 08:23:20|9453.8|9443.8|9454|9444|9454.5|9444.5|9453.5|9443.5|6
1626942210000|2021-07-22 08:23:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1626942220000|2021-07-22 08:23:40|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|3
1626942230000|2021-07-22 08:23:50|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454|9444|5
1626942240000|2021-07-22 08:24:00|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|2
1626942250000|2021-07-22 08:24:10|9454.5|9444.5|9454|9444|9454.8|9444.8|9454|9444|7
1626942260000|2021-07-22 08:24:20|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1626942270000|2021-07-22 08:24:30|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|5
1626942280000|2021-07-22 08:24:40|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1626942300000|2021-07-22 08:25:00|9453.5|9443.5|9453|9443|9453.8|9443.8|9453|9443|5
1626942310000|2021-07-22 08:25:10|9453.3|9443.3|9456.5|9446.5|9456.5|9446.5|9453|9443|3
1626942320000|2021-07-22 08:25:20|9456.8|9446.8|9458.3|9448.3|9458.3|9448.3|9456.8|9446.8|5
1626942330000|2021-07-22 08:25:30|9457.8|9447.8|9456.3|9446.3|9457.8|9447.8|9456.3|9446.3|4
1626942350000|2021-07-22 08:25:50|9456.5|9446.5|9457.5|9447.5|9457.5|9447.5|9456.5|9446.5|4
1626942360000|2021-07-22 08:26:00|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|2
1626942380000|2021-07-22 08:26:20|9458.8|9448.8|9462.8|9452.8|9463|9453|9458.8|9448.8|4
1626942390000|2021-07-22 08:26:30|9463|9453|9463.3|9453.3|9464.3|9454.3|9463|9453|9
1626942400000|2021-07-22 08:26:40|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|7
1626942420000|2021-07-22 08:27:00|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|3
1626942430000|2021-07-22 08:27:10|9463.8|9453.8|9463.3|9453.3|9463.8|9453.8|9463|9453|5
1626942440000|2021-07-22 08:27:20|9463|9453|9463|9453|9464.5|9454.5|9463|9453|8
1626942450000|2021-07-22 08:27:30|9463.3|9453.3|9463|9453|9463.3|9453.3|9463|9453|2
1626942460000|2021-07-22 08:27:40|9463.3|9453.3|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|8
1626942470000|2021-07-22 08:27:50|9462.5|9452.5|9462.5|9452.5|9463.3|9453.3|9462.3|9452.3|5
1626942480000|2021-07-22 08:28:00|9462.8|9452.8|9462.3|9452.3|9462.8|9452.8|9462.3|9452.3|3
1626942490000|2021-07-22 08:28:10|9462|9452|9460.8|9450.8|9462|9452|9460.5|9450.5|4
1626942500000|2021-07-22 08:28:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1626942510000|2021-07-22 08:28:30|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.3|9450.3|3
1626942520000|2021-07-22 08:28:40|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|5
1626942540000|2021-07-22 08:29:00|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1626942550000|2021-07-22 08:29:10|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460.8|9450.8|4
1626942560000|2021-07-22 08:29:20|9462|9452|9461.5|9451.5|9462|9452|9461.3|9451.3|4
1626942570000|2021-07-22 08:29:30|9461.8|9451.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|6
1626942580000|2021-07-22 08:29:40|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1626942590000|2021-07-22 08:29:50|9461.3|9451.3|9462.8|9452.8|9462.8|9452.8|9461.3|9451.3|4
1626942600000|2021-07-22 08:30:00|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|8
1626942610000|2021-07-22 08:30:10|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9463.5|9453.5|2
1626942620000|2021-07-22 08:30:20|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1626942630000|2021-07-22 08:30:30|9464|9454|9464|9454|9464|9454|9464|9454|1
1626942640000|2021-07-22 08:30:40|9464.3|9454.3|9464|9454|9464.5|9454.5|9464|9454|4
1626942650000|2021-07-22 08:30:50|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|2
1626942660000|2021-07-22 08:31:00|9463.8|9453.8|9465.3|9455.3|9465.3|9455.3|9463.8|9453.8|7
1626942670000|2021-07-22 08:31:10|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9464.8|9454.8|5
1626942680000|2021-07-22 08:31:20|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1626942690000|2021-07-22 08:31:30|9465.8|9455.8|9465.3|9455.3|9466|9456|9465.3|9455.3|4
1626942720000|2021-07-22 08:32:00|9465.5|9455.5|9472.3|9462.3|9472.3|9462.3|9465.5|9455.5|10
1626942730000|2021-07-22 08:32:10|9472.5|9462.5|9469.5|9459.5|9473.3|9463.3|9469.3|9459.3|12
1626942740000|2021-07-22 08:32:20|9470.3|9460.3|9470.5|9460.5|9470.8|9460.8|9469.8|9459.8|6
1626942750000|2021-07-22 08:32:30|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470|9460|3
1626942760000|2021-07-22 08:32:40|9470.5|9460.5|9472.5|9462.5|9472.5|9462.5|9470.5|9460.5|5
1626942770000|2021-07-22 08:32:50|9473|9463|9475.5|9465.5|9475.8|9465.8|9473|9463|7
1626942780000|2021-07-22 08:33:00|9475.8|9465.8|9474.3|9464.3|9475.8|9465.8|9474.3|9464.3|8
1626942790000|2021-07-22 08:33:10|9474.8|9464.8|9475.8|9465.8|9477.3|9467.3|9474.8|9464.8|9
1626942800000|2021-07-22 08:33:20|9476.3|9466.3|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|3
1626942810000|2021-07-22 08:33:30|9476|9466|9474|9464|9476|9466|9474|9464|6
1626942830000|2021-07-22 08:33:50|9473.8|9463.8|9473|9463|9473.8|9463.8|9473|9463|2
1626942840000|2021-07-22 08:34:00|9473.3|9463.3|9473.5|9463.5|9474|9464|9473.3|9463.3|7
1626942850000|2021-07-22 08:34:10|9473.3|9463.3|9472.3|9462.3|9473.3|9463.3|9472.3|9462.3|4
1626942860000|2021-07-22 08:34:20|9472|9462|9472|9462|9472.8|9462.8|9471.8|9461.8|5
1626942880000|2021-07-22 08:34:40|9472.3|9462.3|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|4
1626942890000|2021-07-22 08:34:50|9472.5|9462.5|9474.3|9464.3|9474.3|9464.3|9472.5|9462.5|6
1626942900000|2021-07-22 08:35:00|9474.5|9464.5|9474.8|9464.8|9476.8|9466.8|9474.5|9464.5|7
1626942910000|2021-07-22 08:35:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|3
1626942920000|2021-07-22 08:35:20|9475.8|9465.8|9477.3|9467.3|9477.3|9467.3|9475.8|9465.8|3
1626942930000|2021-07-22 08:35:30|9477|9467|9477|9467|9477|9467|9477|9467|1
1626942940000|2021-07-22 08:35:40|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1626942960000|2021-07-22 08:36:00|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|2
1626942970000|2021-07-22 08:36:10|9475.8|9465.8|9472.3|9462.3|9475.8|9465.8|9472.3|9462.3|6
1626942980000|2021-07-22 08:36:20|9472|9462|9470.5|9460.5|9472|9462|9470.5|9460.5|6
1626942990000|2021-07-22 08:36:30|9469.8|9459.8|9467.3|9457.3|9469.8|9459.8|9467.3|9457.3|9
1626943000000|2021-07-22 08:36:40|9467.5|9457.5|9468|9458|9469|9459|9467|9457|9
1626943010000|2021-07-22 08:36:50|9467.5|9457.5|9467.5|9457.5|9468.3|9458.3|9467.5|9457.5|5
1626943020000|2021-07-22 08:37:00|9467.3|9457.3|9465|9455|9467.3|9457.3|9463.8|9453.8|13
1626943030000|2021-07-22 08:37:10|9464.8|9454.8|9464.8|9454.8|9465|9455|9464.8|9454.8|3
1626943040000|2021-07-22 08:37:20|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|4
1626943050000|2021-07-22 08:37:30|9465|9455|9463.3|9453.3|9465.8|9455.8|9463.3|9453.3|13
1626943060000|2021-07-22 08:37:40|9463.5|9453.5|9462.8|9452.8|9463.5|9453.5|9462.8|9452.8|3
1626943070000|2021-07-22 08:37:50|9462.5|9452.5|9461.3|9451.3|9462.5|9452.5|9460.8|9450.8|10
1626943080000|2021-07-22 08:38:00|9461.5|9451.5|9462.8|9452.8|9463.3|9453.3|9461.5|9451.5|9
1626943090000|2021-07-22 08:38:10|9462.5|9452.5|9462.8|9452.8|9462.8|9452.8|9462|9452|6
1626943100000|2021-07-22 08:38:20|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|2
1626943110000|2021-07-22 08:38:30|9461.5|9451.5|9462.8|9452.8|9463|9453|9461.3|9451.3|8
1626943130000|2021-07-22 08:38:50|9463|9453|9463|9453|9463|9453|9462.8|9452.8|3
1626943140000|2021-07-22 08:39:00|9463.3|9453.3|9463.5|9453.5|9463.8|9453.8|9463.3|9453.3|3
1626943150000|2021-07-22 08:39:10|9463.3|9453.3|9463.8|9453.8|9463.8|9453.8|9463|9453|5
1626943160000|2021-07-22 08:39:20|9464|9454|9462.8|9452.8|9464.5|9454.5|9462.5|9452.5|9
1626943170000|2021-07-22 08:39:30|9462.5|9452.5|9462.3|9452.3|9463.5|9453.5|9462.3|9452.3|7
1626943180000|2021-07-22 08:39:40|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|2
1626943190000|2021-07-22 08:39:50|9462|9452|9459.8|9449.8|9462|9452|9459.8|9449.8|3
1626943200000|2021-07-22 08:40:00|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|3
1626943210000|2021-07-22 08:40:10|9460.8|9450.8|9462|9452|9462|9452|9460.8|9450.8|4
1626943220000|2021-07-22 08:40:20|9462.3|9452.3|9462|9452|9462.3|9452.3|9461.8|9451.8|5
1626943230000|2021-07-22 08:40:30|9462.3|9452.3|9460.3|9450.3|9462.3|9452.3|9460.3|9450.3|6
1626943240000|2021-07-22 08:40:40|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1626943250000|2021-07-22 08:40:50|9460.3|9450.3|9459|9449|9460.3|9450.3|9459|9449|3
1626943260000|2021-07-22 08:41:00|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1626943270000|2021-07-22 08:41:10|9458.5|9448.5|9452.8|9442.8|9458.5|9448.5|9452.8|9442.8|7
1626943280000|2021-07-22 08:41:20|9452.5|9442.5|9450|9440|9452.5|9442.5|9450|9440|14
1626943290000|2021-07-22 08:41:30|9451|9441|9452|9442|9452|9442|9451|9441|4
1626943300000|2021-07-22 08:41:40|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1626943320000|2021-07-22 08:42:00|9452.8|9442.8|9454.3|9444.3|9454.3|9444.3|9452.8|9442.8|5
1626943330000|2021-07-22 08:42:10|9454.5|9444.5|9455|9445|9455|9445|9454.5|9444.5|2
1626943340000|2021-07-22 08:42:20|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1626943350000|2021-07-22 08:42:30|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|4
1626943360000|2021-07-22 08:42:40|9455|9445|9455|9445|9455|9445|9455|9445|1
1626943380000|2021-07-22 08:43:00|9455.3|9445.3|9455.8|9445.8|9456.3|9446.3|9455.3|9445.3|7
1626943390000|2021-07-22 08:43:10|9454.3|9444.3|9453|9443|9454.3|9444.3|9453|9443|4
1626943400000|2021-07-22 08:43:20|9453.3|9443.3|9455.5|9445.5|9455.5|9445.5|9453.3|9443.3|6
1626943410000|2021-07-22 08:43:30|9455.3|9445.3|9453.8|9443.8|9455.3|9445.3|9453.8|9443.8|5
1626943420000|2021-07-22 08:43:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1626943430000|2021-07-22 08:43:50|9454.3|9444.3|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|3
1626943440000|2021-07-22 08:44:00|9454.5|9444.5|9457.8|9447.8|9457.8|9447.8|9454.5|9444.5|10
1626943450000|2021-07-22 08:44:10|9458|9448|9458.8|9448.8|9458.8|9448.8|9458|9448|3
1626943460000|2021-07-22 08:44:20|9458.3|9448.3|9454.8|9444.8|9459.3|9449.3|9454.5|9444.5|7
1626943470000|2021-07-22 08:44:30|9455|9445|9457.3|9447.3|9457.3|9447.3|9455|9445|7
1626943480000|2021-07-22 08:44:40|9457.5|9447.5|9459.8|9449.8|9459.8|9449.8|9457.5|9447.5|3
1626943490000|2021-07-22 08:44:50|9460|9450|9460|9450|9460.3|9450.3|9459.8|9449.8|5
1626943500000|2021-07-22 08:45:00|9459.5|9449.5|9460|9450|9460.3|9450.3|9459.5|9449.5|5
1626943520000|2021-07-22 08:45:20|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1626943550000|2021-07-22 08:45:50|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|4
1626943560000|2021-07-22 08:46:00|9460|9450|9460|9450|9460|9450|9460|9450|1
1626943570000|2021-07-22 08:46:10|9460.3|9450.3|9462.3|9452.3|9462.5|9452.5|9460.3|9450.3|3
1626943600000|2021-07-22 08:46:40|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.3|9451.3|5
1626943620000|2021-07-22 08:47:00|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1626943630000|2021-07-22 08:47:10|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.5|9449.5|5
1626943640000|2021-07-22 08:47:20|9460|9450|9461.3|9451.3|9461.8|9451.8|9460|9450|4
1626943650000|2021-07-22 08:47:30|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1626943660000|2021-07-22 08:47:40|9461.8|9451.8|9463|9453|9463|9453|9461.8|9451.8|3
1626943670000|2021-07-22 08:47:50|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|3
1626943680000|2021-07-22 08:48:00|9463|9453|9463|9453|9463.5|9453.5|9462.8|9452.8|6
1626943690000|2021-07-22 08:48:10|9462.8|9452.8|9462.8|9452.8|9463|9453|9462.8|9452.8|3
1626943700000|2021-07-22 08:48:20|9462.3|9452.3|9463|9453|9463|9453|9462|9452|5
1626943720000|2021-07-22 08:48:40|9463.3|9453.3|9461|9451|9463.3|9453.3|9460.5|9450.5|7
1626943730000|2021-07-22 08:48:50|9461.3|9451.3|9462|9452|9462.3|9452.3|9461.3|9451.3|5
1626943740000|2021-07-22 08:49:00|9462.3|9452.3|9462|9452|9463|9453|9462|9452|6
1626943750000|2021-07-22 08:49:10|9461.8|9451.8|9461|9451|9461.8|9451.8|9461|9451|2
1626943760000|2021-07-22 08:49:20|9461.3|9451.3|9462.8|9452.8|9462.8|9452.8|9461.3|9451.3|3
1626943770000|2021-07-22 08:49:30|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1626943790000|2021-07-22 08:49:50|9461.5|9451.5|9457.8|9447.8|9461.8|9451.8|9457.6|9447.6|8
1626943800000|2021-07-22 08:50:00|9457.9|9447.9|9460.8|9450.8|9460.8|9450.8|9457.9|9447.9|10
1626943810000|2021-07-22 08:50:10|9460.5|9450.5|9459|9449|9460.5|9450.5|9459|9449|5
1626943820000|2021-07-22 08:50:20|9458.8|9448.8|9456.3|9446.3|9458.8|9448.8|9456|9446|4
1626943830000|2021-07-22 08:50:30|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|2
1626943840000|2021-07-22 08:50:40|9456|9446|9456|9446|9456|9446|9456|9446|1
1626943850000|2021-07-22 08:50:50|9455.5|9445.5|9452.5|9442.5|9455.5|9445.5|9452.3|9442.3|3
1626943860000|2021-07-22 08:51:00|9452.8|9442.8|9450.5|9440.5|9453.5|9443.5|9450.5|9440.5|5
1626943870000|2021-07-22 08:51:10|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|4
1626943880000|2021-07-22 08:51:20|9450.8|9440.8|9448.8|9438.8|9451.3|9441.3|9448.8|9438.8|7
1626943890000|2021-07-22 08:51:30|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|2
1626943900000|2021-07-22 08:51:40|9447.3|9437.3|9446.5|9436.5|9447.3|9437.3|9446|9436|4
1626943910000|2021-07-22 08:51:50|9447|9437|9443.3|9433.3|9447|9437|9442.8|9432.8|10
1626943920000|2021-07-22 08:52:00|9443.5|9433.5|9446.8|9436.8|9446.8|9436.8|9443.5|9433.5|9
1626943930000|2021-07-22 08:52:10|9446.3|9436.3|9443.8|9433.8|9446.3|9436.3|9442.5|9432.5|12
1626943940000|2021-07-22 08:52:20|9444.8|9434.8|9445.8|9435.8|9445.8|9435.8|9444.8|9434.8|3
1626943950000|2021-07-22 08:52:30|9445.5|9435.5|9446.8|9436.8|9447.5|9437.5|9445.5|9435.5|7
1626943960000|2021-07-22 08:52:40|9445.3|9435.3|9443.8|9433.8|9445.3|9435.3|9443.8|9433.8|5
1626943970000|2021-07-22 08:52:50|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|4
1626943980000|2021-07-22 08:53:00|9444.5|9434.5|9443.3|9433.3|9444.5|9434.5|9443|9433|5
1626943990000|2021-07-22 08:53:10|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|2
1626944000000|2021-07-22 08:53:20|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|2
1626944020000|2021-07-22 08:53:40|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1626944030000|2021-07-22 08:53:50|9444|9434|9443.5|9433.5|9444|9434|9443.3|9433.3|5
1626944050000|2021-07-22 08:54:10|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1626944060000|2021-07-22 08:54:20|9443.8|9433.8|9443.8|9433.8|9444.3|9434.3|9443.8|9433.8|3
1626944070000|2021-07-22 08:54:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1626944080000|2021-07-22 08:54:40|9444.3|9434.3|9445.5|9435.5|9445.5|9435.5|9444.3|9434.3|3
1626944100000|2021-07-22 08:55:00|9445|9435|9443|9433|9445|9435|9442.8|9432.8|5
1626944120000|2021-07-22 08:55:20|9443.5|9433.5|9444.8|9434.8|9444.8|9434.8|9443.5|9433.5|2
1626944130000|2021-07-22 08:55:30|9445|9435|9445.3|9435.3|9445.3|9435.3|9445|9435|2
1626944140000|2021-07-22 08:55:40|9445.5|9435.5|9445.3|9435.3|9445.5|9435.5|9445.3|9435.3|2
1626944150000|2021-07-22 08:55:50|9445.5|9435.5|9445.5|9435.5|9445.8|9435.8|9445.3|9435.3|4
1626944170000|2021-07-22 08:56:10|9445.8|9435.8|9446.5|9436.5|9447.5|9437.5|9445.8|9435.8|10
1626944180000|2021-07-22 08:56:20|9447|9437|9446|9436|9447|9437|9445.8|9435.8|4
1626944190000|2021-07-22 08:56:30|9446.3|9436.3|9446|9436|9446.5|9436.5|9446|9436|3
1626944220000|2021-07-22 08:57:00|9445.8|9435.8|9447.3|9437.3|9447.3|9437.3|9445.8|9435.8|2
1626944230000|2021-07-22 08:57:10|9447.8|9437.8|9449.3|9439.3|9449.8|9439.8|9447.8|9437.8|6
1626944240000|2021-07-22 08:57:20|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|2
1626944250000|2021-07-22 08:57:30|9447|9437|9446.8|9436.8|9447|9437|9446.8|9436.8|2
1626944260000|2021-07-22 08:57:40|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|2
1626944300000|2021-07-22 08:58:20|9446.3|9436.3|9447.5|9437.5|9448|9438|9446.3|9436.3|5
1626944330000|2021-07-22 08:58:50|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|2
1626944340000|2021-07-22 08:59:00|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|4
1626944370000|2021-07-22 08:59:30|9448|9438|9448|9438|9448|9438|9448|9438|1
1626944380000|2021-07-22 08:59:40|9447.8|9437.8|9448.8|9438.8|9448.8|9438.8|9447.8|9437.8|3
1626944390000|2021-07-22 08:59:50|9448.3|9438.3|9448.8|9438.8|9448.8|9438.8|9448.3|9438.3|2
1626944400000|2021-07-22 09:00:00|9449|9439|9450|9440|9451.3|9441.3|9449|9439|15
1626944410000|2021-07-22 09:00:10|9449.8|9439.8|9447|9437|9449.8|9439.8|9447|9437|5
1626944420000|2021-07-22 09:00:20|9446.8|9436.8|9446.3|9436.3|9447|9437|9446.3|9436.3|5
1626944430000|2021-07-22 09:00:30|9446|9436|9446|9436|9446|9436|9446|9436|1
1626944440000|2021-07-22 09:00:40|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|3
1626944450000|2021-07-22 09:00:50|9446.8|9436.8|9447.3|9437.3|9447.3|9437.3|9446.8|9436.8|2
1626944460000|2021-07-22 09:01:00|9447.5|9437.5|9448.3|9438.3|9448.5|9438.5|9447.5|9437.5|4
1626944470000|2021-07-22 09:01:10|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1626944480000|2021-07-22 09:01:20|9448.3|9438.3|9447|9437|9448.3|9438.3|9447|9437|2
1626944500000|2021-07-22 09:01:40|9446.8|9436.8|9445.3|9435.3|9446.8|9436.8|9445.3|9435.3|2
1626944520000|2021-07-22 09:02:00|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1626944530000|2021-07-22 09:02:10|9445.3|9435.3|9443.8|9433.8|9445.3|9435.3|9443.8|9433.8|3
1626944540000|2021-07-22 09:02:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1626944550000|2021-07-22 09:02:30|9444|9434|9443.5|9433.5|9444.3|9434.3|9443.3|9433.3|5
1626944570000|2021-07-22 09:02:50|9443|9433|9441.8|9431.8|9443|9433|9441.8|9431.8|2
1626944580000|2021-07-22 09:03:00|9441.5|9431.5|9438.3|9428.3|9443|9433|9438.3|9428.3|10
1626944590000|2021-07-22 09:03:10|9439|9429|9439|9429|9440.5|9430.5|9439|9429|4
1626944600000|2021-07-22 09:03:20|9438.5|9428.5|9439.5|9429.5|9440|9430|9438.5|9428.5|7
1626944610000|2021-07-22 09:03:30|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|8
1626944620000|2021-07-22 09:03:40|9439|9429|9439.3|9429.3|9439.5|9429.5|9439|9429|6
1626944630000|2021-07-22 09:03:50|9440.3|9430.3|9441.5|9431.5|9441.5|9431.5|9440.3|9430.3|5
1626944640000|2021-07-22 09:04:00|9441.3|9431.3|9442.8|9432.8|9443.3|9433.3|9441|9431|9
1626944660000|2021-07-22 09:04:20|9443.3|9433.3|9444.3|9434.3|9444.8|9434.8|9443.3|9433.3|4
1626944670000|2021-07-22 09:04:30|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|4
1626944720000|2021-07-22 09:05:20|9444.5|9434.5|9444|9434|9444.5|9434.5|9444|9434|2
1626944730000|2021-07-22 09:05:30|9444.5|9434.5|9445.8|9435.8|9445.8|9435.8|9444.5|9434.5|2
1626944740000|2021-07-22 09:05:40|9446|9436|9446|9436|9446|9436|9446|9436|1
1626944750000|2021-07-22 09:05:50|9446.3|9436.3|9445.8|9435.8|9446.5|9436.5|9445.5|9435.5|4
1626944780000|2021-07-22 09:06:20|9446|9436|9447.5|9437.5|9447.8|9437.8|9446|9436|5
1626944810000|2021-07-22 09:06:50|9447.3|9437.3|9445.5|9435.5|9447.3|9437.3|9445.5|9435.5|6
1626944820000|2021-07-22 09:07:00|9446|9436|9446.8|9436.8|9446.8|9436.8|9445.5|9435.5|7
1626944830000|2021-07-22 09:07:10|9446|9436|9445.5|9435.5|9446|9436|9445.5|9435.5|2
1626944840000|2021-07-22 09:07:20|9445.3|9435.3|9444.3|9434.3|9445.3|9435.3|9444|9434|5
1626944850000|2021-07-22 09:07:30|9444.5|9434.5|9446|9436|9446.5|9436.5|9444.5|9434.5|5
1626944860000|2021-07-22 09:07:40|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1626944870000|2021-07-22 09:07:50|9447|9437|9447.8|9437.8|9448.3|9438.3|9447|9437|4
1626944880000|2021-07-22 09:08:00|9448.3|9438.3|9448.8|9438.8|9449|9439|9448.3|9438.3|5
1626944890000|2021-07-22 09:08:10|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.8|9436.8|4
1626944910000|2021-07-22 09:08:30|9446.8|9436.8|9445.5|9435.5|9447|9437|9445.5|9435.5|8
1626944920000|2021-07-22 09:08:40|9446|9436|9443.3|9433.3|9446|9436|9443.3|9433.3|5
1626944940000|2021-07-22 09:09:00|9443.8|9433.8|9446.3|9436.3|9446.8|9436.8|9443.8|9433.8|6
1626944950000|2021-07-22 09:09:10|9446|9436|9444|9434|9446|9436|9443.8|9433.8|7
1626944960000|2021-07-22 09:09:20|9444.3|9434.3|9445.5|9435.5|9445.5|9435.5|9443.8|9433.8|4
1626944970000|2021-07-22 09:09:30|9445|9435|9442.5|9432.5|9445.3|9435.3|9441.8|9431.8|5
1626944980000|2021-07-22 09:09:40|9442.3|9432.3|9442|9432|9442.3|9432.3|9441.5|9431.5|4
1626945000000|2021-07-22 09:10:00|9442.5|9432.5|9442|9432|9442.5|9432.5|9442|9432|2
1626945010000|2021-07-22 09:10:10|9442.3|9432.3|9441.8|9431.8|9442.5|9432.5|9441.8|9431.8|4
1626945020000|2021-07-22 09:10:20|9441.3|9431.3|9439|9429|9441.3|9431.3|9438.5|9428.5|5
1626945030000|2021-07-22 09:10:30|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1626945040000|2021-07-22 09:10:40|9438.3|9428.3|9435.3|9425.3|9438.3|9428.3|9435|9425|11
1626945050000|2021-07-22 09:10:50|9435.5|9425.5|9436.5|9426.5|9436.8|9426.8|9435.5|9425.5|4
1626945060000|2021-07-22 09:11:00|9436.3|9426.3|9436.8|9426.8|9438|9428|9436|9426|14
1626945070000|2021-07-22 09:11:10|9437|9427|9437.8|9427.8|9438|9428|9437|9427|13
1626945080000|2021-07-22 09:11:20|9438|9428|9439.3|9429.3|9440.3|9430.3|9438|9428|8
1626945090000|2021-07-22 09:11:30|9440.3|9430.3|9439.5|9429.5|9440.3|9430.3|9439.3|9429.3|8
1626945100000|2021-07-22 09:11:40|9439.8|9429.8|9440.3|9430.3|9440.3|9430.3|9439.5|9429.5|7
1626945110000|2021-07-22 09:11:50|9440|9430|9439.5|9429.5|9440|9430|9439.5|9429.5|2
1626945120000|2021-07-22 09:12:00|9439.3|9429.3|9440|9430|9440|9430|9439.3|9429.3|3
1626945140000|2021-07-22 09:12:20|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|3
1626945150000|2021-07-22 09:12:30|9440|9430|9440|9430|9440|9430|9440|9430|1
1626945160000|2021-07-22 09:12:40|9439.8|9429.8|9440.8|9430.8|9440.8|9430.8|9439.8|9429.8|3
1626945190000|2021-07-22 09:13:10|9441|9431|9441|9431|9441|9431|9441|9431|1
1626945200000|2021-07-22 09:13:20|9440.8|9430.8|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|2
1626945210000|2021-07-22 09:13:30|9440.5|9430.5|9443|9433|9443|9433|9440.5|9430.5|3
1626945220000|2021-07-22 09:13:40|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|5
1626945230000|2021-07-22 09:13:50|9443|9433|9442.8|9432.8|9443|9433|9442.5|9432.5|5
1626945240000|2021-07-22 09:14:00|9443|9433|9443|9433|9443|9433|9442.8|9432.8|3
1626945250000|2021-07-22 09:14:10|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|2
1626945260000|2021-07-22 09:14:20|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|2
1626945310000|2021-07-22 09:15:10|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1626945320000|2021-07-22 09:15:20|9443|9433|9443.3|9433.3|9444|9434|9443|9433|4
1626945330000|2021-07-22 09:15:30|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|4
1626945350000|2021-07-22 09:15:50|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1626945360000|2021-07-22 09:16:00|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1626945370000|2021-07-22 09:16:10|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1626945380000|2021-07-22 09:16:20|9443.5|9433.5|9444|9434|9444|9434|9443.5|9433.5|2
1626945400000|2021-07-22 09:16:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1626945410000|2021-07-22 09:16:50|9444|9434|9444|9434|9444|9434|9444|9434|1
1626945430000|2021-07-22 09:17:10|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|2
1626945440000|2021-07-22 09:17:20|9444|9434|9444.8|9434.8|9444.8|9434.8|9444|9434|3
1626945450000|2021-07-22 09:17:30|9444|9434|9443.5|9433.5|9444|9434|9443.3|9433.3|3
1626945460000|2021-07-22 09:17:40|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1626945470000|2021-07-22 09:17:50|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1626945490000|2021-07-22 09:18:10|9443.3|9433.3|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|3
1626945500000|2021-07-22 09:18:20|9443.8|9433.8|9443.5|9433.5|9444|9434|9443.5|9433.5|3
1626945510000|2021-07-22 09:18:30|9443.3|9433.3|9444|9434|9444|9434|9443.3|9433.3|3
1626945530000|2021-07-22 09:18:50|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626945540000|2021-07-22 09:19:00|9444|9434|9444|9434|9444|9434|9443.8|9433.8|3
1626945560000|2021-07-22 09:19:20|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1626945570000|2021-07-22 09:19:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1626945580000|2021-07-22 09:19:40|9443.8|9433.8|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|3
1626945610000|2021-07-22 09:20:10|9444|9434|9444|9434|9444.5|9434.5|9444|9434|3
1626945650000|2021-07-22 09:20:50|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|2
1626945660000|2021-07-22 09:21:00|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1626945690000|2021-07-22 09:21:30|9443|9433|9442.3|9432.3|9443|9433|9442.3|9432.3|6
1626945700000|2021-07-22 09:21:40|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|2
1626945730000|2021-07-22 09:22:10|9443.3|9433.3|9439.8|9429.8|9443.3|9433.3|9439.8|9429.8|5
1626945740000|2021-07-22 09:22:20|9440|9430|9439.5|9429.5|9440|9430|9438.3|9428.3|7
1626945750000|2021-07-22 09:22:30|9439|9429|9438.3|9428.3|9439|9429|9437.8|9427.8|3
1626945760000|2021-07-22 09:22:40|9439|9429|9438.3|9428.3|9439|9429|9438|9428|7
1626945770000|2021-07-22 09:22:50|9437.8|9427.8|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|2
1626945780000|2021-07-22 09:23:00|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|4
1626945790000|2021-07-22 09:23:10|9437.5|9427.5|9436.5|9426.5|9437.5|9427.5|9436.3|9426.3|3
1626945800000|2021-07-22 09:23:20|9436.3|9426.3|9437|9427|9437|9427|9436.3|9426.3|7
1626945810000|2021-07-22 09:23:30|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436|9426|3
1626945820000|2021-07-22 09:23:40|9437.3|9427.3|9440.8|9430.8|9440.8|9430.8|9437.3|9427.3|2
1626945830000|2021-07-22 09:23:50|9441|9431|9442.8|9432.8|9442.8|9432.8|9441|9431|2
1626945840000|2021-07-22 09:24:00|9442.5|9432.5|9444.3|9434.3|9444.3|9434.3|9442.5|9432.5|4
1626945850000|2021-07-22 09:24:10|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1626945860000|2021-07-22 09:24:20|9444.8|9434.8|9442.5|9432.5|9445|9435|9442.5|9432.5|7
1626945870000|2021-07-22 09:24:30|9442.3|9432.3|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|8
1626945880000|2021-07-22 09:24:40|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|3
1626945890000|2021-07-22 09:24:50|9442|9432|9441.8|9431.8|9442.5|9432.5|9441.5|9431.5|6
1626945900000|2021-07-22 09:25:00|9441.5|9431.5|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|8
1626945920000|2021-07-22 09:25:20|9443.3|9433.3|9444.3|9434.3|9444.3|9434.3|9443.3|9433.3|2
1626945940000|2021-07-22 09:25:40|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|2
1626945950000|2021-07-22 09:25:50|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443.5|9433.5|2
1626945960000|2021-07-22 09:26:00|9443|9433|9440.8|9430.8|9443|9433|9440.8|9430.8|2
1626945990000|2021-07-22 09:26:30|9441|9431|9441.5|9431.5|9441.5|9431.5|9441|9431|3
1626946000000|2021-07-22 09:26:40|9441.8|9431.8|9443.5|9433.5|9443.5|9433.5|9441.8|9431.8|4
1626946010000|2021-07-22 09:26:50|9443.3|9433.3|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|4
1626946020000|2021-07-22 09:27:00|9441.8|9431.8|9442.8|9432.8|9442.8|9432.8|9441.8|9431.8|8
1626946030000|2021-07-22 09:27:10|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1626946040000|2021-07-22 09:27:20|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|2
1626946050000|2021-07-22 09:27:30|9443|9433|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|8
1626946060000|2021-07-22 09:27:40|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|4
1626946080000|2021-07-22 09:28:00|9443|9433|9443.5|9433.5|9443.8|9433.8|9443|9433|3
1626946110000|2021-07-22 09:28:30|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|2
1626946130000|2021-07-22 09:28:50|9444|9434|9444|9434|9444.5|9434.5|9444|9434|3
1626946140000|2021-07-22 09:29:00|9444.5|9434.5|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|2
1626946150000|2021-07-22 09:29:10|9443|9433|9438.5|9428.5|9443|9433|9438.5|9428.5|4
1626946160000|2021-07-22 09:29:20|9439|9429|9437.3|9427.3|9439|9429|9437.3|9427.3|4
1626946170000|2021-07-22 09:29:30|9436.8|9426.8|9435.5|9425.5|9436.8|9426.8|9435.5|9425.5|3
1626946180000|2021-07-22 09:29:40|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1626946200000|2021-07-22 09:30:00|9436.8|9426.8|9437.8|9427.8|9438|9428|9436.8|9426.8|3
1626946210000|2021-07-22 09:30:10|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1626946220000|2021-07-22 09:30:20|9438|9428|9438.5|9428.5|9438.5|9428.5|9438|9428|2
1626946230000|2021-07-22 09:30:30|9438.3|9428.3|9436|9426|9438.3|9428.3|9436|9426|4
1626946250000|2021-07-22 09:30:50|9435.8|9425.8|9436|9426|9436|9426|9435.8|9425.8|2
1626946260000|2021-07-22 09:31:00|9435.8|9425.8|9434.3|9424.3|9436.3|9426.3|9434.3|9424.3|5
1626946270000|2021-07-22 09:31:10|9434|9424|9433|9423|9434|9424|9432.3|9422.3|5
1626946280000|2021-07-22 09:31:20|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.3|9423.3|3
1626946290000|2021-07-22 09:31:30|9434.3|9424.3|9435.5|9425.5|9435.5|9425.5|9433.8|9423.8|6
1626946310000|2021-07-22 09:31:50|9435.3|9425.3|9434.5|9424.5|9435.3|9425.3|9434.5|9424.5|2
1626946320000|2021-07-22 09:32:00|9435|9425|9435|9425|9435|9425|9435|9425|1
1626946330000|2021-07-22 09:32:10|9435.3|9425.3|9435.8|9425.8|9436.3|9426.3|9435.3|9425.3|5
1626946350000|2021-07-22 09:32:30|9434.5|9424.5|9433.8|9423.8|9434.5|9424.5|9433.8|9423.8|2
1626946360000|2021-07-22 09:32:40|9433.5|9423.5|9433|9423|9433.5|9423.5|9433|9423|3
1626946370000|2021-07-22 09:32:50|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1626946390000|2021-07-22 09:33:10|9433|9423|9433.3|9423.3|9433.3|9423.3|9433|9423|2
1626946400000|2021-07-22 09:33:20|9433|9423|9433|9423|9433|9423|9433|9423|1
1626946410000|2021-07-22 09:33:30|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|4
1626946420000|2021-07-22 09:33:40|9433|9423|9432|9422|9433|9423|9432|9422|4
1626946430000|2021-07-22 09:33:50|9432.8|9422.8|9431|9421|9432.8|9422.8|9431|9421|4
1626946440000|2021-07-22 09:34:00|9431.3|9421.3|9432.3|9422.3|9432.3|9422.3|9431.3|9421.3|4
1626946450000|2021-07-22 09:34:10|9431.3|9421.3|9430.8|9420.8|9431.3|9421.3|9430.8|9420.8|2
1626946460000|2021-07-22 09:34:20|9431|9421|9431.3|9421.3|9431.8|9421.8|9431|9421|4
1626946470000|2021-07-22 09:34:30|9432|9422|9431.8|9421.8|9432|9422|9431.8|9421.8|2
1626946480000|2021-07-22 09:34:40|9431|9421|9431.3|9421.3|9431.3|9421.3|9430.8|9420.8|3
1626946490000|2021-07-22 09:34:50|9431|9421|9431.8|9421.8|9431.8|9421.8|9430.8|9420.8|5
1626946500000|2021-07-22 09:35:00|9432|9422|9432|9422|9432|9422|9432|9422|1
1626946510000|2021-07-22 09:35:10|9432.3|9422.3|9432.5|9422.5|9432.5|9422.5|9432.3|9422.3|2
1626946520000|2021-07-22 09:35:20|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1626946530000|2021-07-22 09:35:30|9433|9423|9433.5|9423.5|9433.5|9423.5|9433|9423|2
1626946540000|2021-07-22 09:35:40|9433|9423|9433|9423|9433|9423|9433|9423|1
1626946560000|2021-07-22 09:36:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1626946590000|2021-07-22 09:36:30|9433|9423|9433|9423|9433|9423|9433|9423|1
1626946600000|2021-07-22 09:36:40|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1626946610000|2021-07-22 09:36:50|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|2
1626946620000|2021-07-22 09:37:00|9433.5|9423.5|9439.8|9429.8|9439.8|9429.8|9433.5|9423.5|3
1626946630000|2021-07-22 09:37:10|9439.5|9429.5|9438.5|9428.5|9439.5|9429.5|9438.5|9428.5|2
1626946660000|2021-07-22 09:37:40|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1626946670000|2021-07-22 09:37:50|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|2
1626946680000|2021-07-22 09:38:00|9439|9429|9440|9430|9440|9430|9439|9429|3
1626946700000|2021-07-22 09:38:20|9440.3|9430.3|9440.8|9430.8|9440.8|9430.8|9440.3|9430.3|3
1626946720000|2021-07-22 09:38:40|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1626946730000|2021-07-22 09:38:50|9440.5|9430.5|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|3
1626946740000|2021-07-22 09:39:00|9440.8|9430.8|9443|9433|9443|9433|9440.8|9430.8|5
1626946750000|2021-07-22 09:39:10|9442.9|9432.9|9443.5|9433.5|9443.5|9433.5|9442.9|9432.9|3
1626946760000|2021-07-22 09:39:20|9443.3|9433.3|9442.1|9432.1|9443.3|9433.3|9442.1|9432.1|2
1626946770000|2021-07-22 09:39:30|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1626946780000|2021-07-22 09:39:40|9440.5|9430.5|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|3
1626946790000|2021-07-22 09:39:50|9441|9431|9441.5|9431.5|9441.5|9431.5|9441|9431|3
1626946800000|2021-07-22 09:40:00|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1626946810000|2021-07-22 09:40:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1626946830000|2021-07-22 09:40:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1626946840000|2021-07-22 09:40:40|9442.5|9432.5|9442.8|9432.8|9443.3|9433.3|9442.5|9432.5|3
1626946860000|2021-07-22 09:41:00|9443|9433|9443|9433|9443|9433|9443|9433|1
1626946880000|2021-07-22 09:41:20|9442|9432|9441.5|9431.5|9442|9432|9440.8|9430.8|6
1626946900000|2021-07-22 09:41:40|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9440.3|9430.3|3
1626946910000|2021-07-22 09:41:50|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1626946920000|2021-07-22 09:42:00|9440|9430|9440.5|9430.5|9440.5|9430.5|9440|9430|2
1626946940000|2021-07-22 09:42:20|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1626946950000|2021-07-22 09:42:30|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|3
1626946960000|2021-07-22 09:42:40|9439.5|9429.5|9439|9429|9439.5|9429.5|9439|9429|2
1626946970000|2021-07-22 09:42:50|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1626946980000|2021-07-22 09:43:00|9439.8|9429.8|9440.3|9430.3|9440.5|9430.5|9439.8|9429.8|6
1626946990000|2021-07-22 09:43:10|9440|9430|9439.5|9429.5|9440|9430|9438.5|9428.5|6
1626947000000|2021-07-22 09:43:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9438|9428|3
1626947020000|2021-07-22 09:43:40|9439|9429|9438.3|9428.3|9439|9429|9438|9428|3
1626947040000|2021-07-22 09:44:00|9438.5|9428.5|9440.5|9430.5|9440.8|9430.8|9438.5|9428.5|6
1626947050000|2021-07-22 09:44:10|9440.3|9430.3|9441.3|9431.3|9441.3|9431.3|9440.3|9430.3|3
1626947060000|2021-07-22 09:44:20|9441.5|9431.5|9441.8|9431.8|9442|9432|9441|9431|5
1626947070000|2021-07-22 09:44:30|9441|9431|9441.8|9431.8|9441.8|9431.8|9441|9431|2
1626947080000|2021-07-22 09:44:40|9442|9432|9441|9431|9442|9432|9441|9431|2
1626947100000|2021-07-22 09:45:00|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1626947110000|2021-07-22 09:45:10|9442|9432|9441.8|9431.8|9442.8|9432.8|9441.8|9431.8|4
1626947120000|2021-07-22 09:45:20|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|2
1626947130000|2021-07-22 09:45:30|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|2
1626947160000|2021-07-22 09:46:00|9440.8|9430.8|9440.8|9430.8|9441.3|9431.3|9440.5|9430.5|5
1626947170000|2021-07-22 09:46:10|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|2
1626947180000|2021-07-22 09:46:20|9441|9431|9440.8|9430.8|9441|9431|9440.8|9430.8|2
1626947200000|2021-07-22 09:46:40|9441|9431|9441.3|9431.3|9441.3|9431.3|9441|9431|2
1626947210000|2021-07-22 09:46:50|9441.5|9431.5|9442|9432|9442|9432|9441.5|9431.5|2
1626947230000|2021-07-22 09:47:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1626947280000|2021-07-22 09:48:00|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|5
1626947300000|2021-07-22 09:48:20|9442.5|9432.5|9442|9432|9442.5|9432.5|9442|9432|2
1626947310000|2021-07-22 09:48:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1626947330000|2021-07-22 09:48:50|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1626947340000|2021-07-22 09:49:00|9442.8|9432.8|9442.3|9432.3|9442.8|9432.8|9442.3|9432.3|3
1626947380000|2021-07-22 09:49:40|9443|9433|9443|9433|9443|9433|9443|9433|1
1626947390000|2021-07-22 09:49:50|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1626947400000|2021-07-22 09:50:00|9443|9433|9443|9433|9443|9433|9443|9433|1
1626947410000|2021-07-22 09:50:10|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443|9433|4
1626947420000|2021-07-22 09:50:20|9443.5|9433.5|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|3
1626947430000|2021-07-22 09:50:30|9443|9433|9443|9433|9443|9433|9442.8|9432.8|3
1626947450000|2021-07-22 09:50:50|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1626947490000|2021-07-22 09:51:30|9443|9433|9440.8|9430.8|9443.3|9433.3|9440.8|9430.8|4
1626947500000|2021-07-22 09:51:40|9440.5|9430.5|9440|9430|9440.8|9430.8|9440|9430|6
1626947510000|2021-07-22 09:51:50|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1626947520000|2021-07-22 09:52:00|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|3
1626947540000|2021-07-22 09:52:20|9438.5|9428.5|9437.5|9427.5|9438.5|9428.5|9437.3|9427.3|4
1626947550000|2021-07-22 09:52:30|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|4
1626947590000|2021-07-22 09:53:10|9437.8|9427.8|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|3
1626947600000|2021-07-22 09:53:20|9436.8|9426.8|9437.8|9427.8|9437.8|9427.8|9436.8|9426.8|2
1626947610000|2021-07-22 09:53:30|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1626947620000|2021-07-22 09:53:40|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1626947640000|2021-07-22 09:54:00|9438.5|9428.5|9439.3|9429.3|9439.5|9429.5|9438.5|9428.5|5
1626947650000|2021-07-22 09:54:10|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1626947680000|2021-07-22 09:54:40|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1626947700000|2021-07-22 09:55:00|9439|9429|9435.5|9425.5|9439|9429|9435.5|9425.5|5
1626947710000|2021-07-22 09:55:10|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|2
1626947730000|2021-07-22 09:55:30|9435.8|9425.8|9436.8|9426.8|9437|9427|9435.8|9425.8|3
1626947740000|2021-07-22 09:55:40|9437|9427|9438|9428|9438.3|9428.3|9437|9427|5
1626947750000|2021-07-22 09:55:50|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1626947760000|2021-07-22 09:56:00|9437.8|9427.8|9436.5|9426.5|9437.8|9427.8|9436.5|9426.5|4
1626947770000|2021-07-22 09:56:10|9436.8|9426.8|9436.5|9426.5|9437.5|9427.5|9436|9426|5
1626947780000|2021-07-22 09:56:20|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|2
1626947810000|2021-07-22 09:56:50|9436|9426|9436|9426|9436|9426|9436|9426|1
1626947820000|2021-07-22 09:57:00|9436.5|9426.5|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|9
1626947830000|2021-07-22 09:57:10|9436|9426|9435.8|9425.8|9436.3|9426.3|9434.8|9424.8|6
1626947860000|2021-07-22 09:57:40|9435.5|9425.5|9435.5|9425.5|9435.8|9425.8|9435|9425|5
1626947870000|2021-07-22 09:57:50|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|2
1626947890000|2021-07-22 09:58:10|9434.3|9424.3|9434|9424|9434.5|9424.5|9434|9424|8
1626947910000|2021-07-22 09:58:30|9434.3|9424.3|9432.6|9422.6|9434.3|9424.3|9432.6|9422.6|3
1626947930000|2021-07-22 09:58:50|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1626947940000|2021-07-22 09:59:00|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9430|9420|10
1626947950000|2021-07-22 09:59:10|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.8|9421.8|2
1626947960000|2021-07-22 09:59:20|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|2
1626947970000|2021-07-22 09:59:30|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.8|9421.8|2
1626947980000|2021-07-22 09:59:40|9431.8|9421.8|9431.5|9421.5|9432.3|9422.3|9431.5|9421.5|4
1626948000000|2021-07-22 10:00:00|9431|9421|9432.5|9422.5|9432.5|9422.5|9431|9421|3
1626948020000|2021-07-22 10:00:20|9431.8|9421.8|9431.5|9421.5|9432.3|9422.3|9431.5|9421.5|4
1626948030000|2021-07-22 10:00:30|9431.8|9421.8|9432|9422|9432.5|9422.5|9431.8|9421.8|7
1626948050000|2021-07-22 10:00:50|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1626948060000|2021-07-22 10:01:00|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1626948070000|2021-07-22 10:01:10|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1626948080000|2021-07-22 10:01:20|9432.3|9422.3|9432.5|9422.5|9432.5|9422.5|9432.3|9422.3|2
1626948110000|2021-07-22 10:01:50|9432.3|9422.3|9432.5|9422.5|9432.5|9422.5|9432.3|9422.3|2
1626948130000|2021-07-22 10:02:10|9432.3|9422.3|9432|9422|9432.5|9422.5|9432|9422|6
1626948140000|2021-07-22 10:02:20|9432.3|9422.3|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|3
1626948150000|2021-07-22 10:02:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1626948170000|2021-07-22 10:02:50|9432.3|9422.3|9431.8|9421.8|9432.3|9422.3|9431.8|9421.8|2
1626948180000|2021-07-22 10:03:00|9432|9422|9432|9422|9432|9422|9432|9422|1
1626948190000|2021-07-22 10:03:10|9432.5|9422.5|9432|9422|9432.5|9422.5|9432|9422|2
1626948210000|2021-07-22 10:03:30|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1626948220000|2021-07-22 10:03:40|9432.5|9422.5|9432|9422|9432.5|9422.5|9432|9422|2
1626948240000|2021-07-22 10:04:00|9432.5|9422.5|9434.3|9424.3|9434.8|9424.8|9432.5|9422.5|7
1626948250000|2021-07-22 10:04:10|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.3|9424.3|3
1626948260000|2021-07-22 10:04:20|9434.3|9424.3|9434|9424|9434.3|9424.3|9434|9424|2
1626948270000|2021-07-22 10:04:30|9434.5|9424.5|9434|9424|9434.5|9424.5|9434|9424|2
1626948280000|2021-07-22 10:04:40|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9433.5|9423.5|2
1626948300000|2021-07-22 10:05:00|9433|9423|9432.8|9422.8|9433|9423|9432.8|9422.8|2
1626948320000|2021-07-22 10:05:20|9432.5|9422.5|9432|9422|9432.5|9422.5|9432|9422|3
1626948350000|2021-07-22 10:05:50|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1626948360000|2021-07-22 10:06:00|9431.5|9421.5|9431|9421|9431.5|9421.5|9431|9421|2
1626948370000|2021-07-22 10:06:10|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1626948390000|2021-07-22 10:06:30|9431.5|9421.5|9429|9419|9431.5|9421.5|9429|9419|6
1626948400000|2021-07-22 10:06:40|9428.8|9418.8|9426.8|9416.8|9428.8|9418.8|9426.8|9416.8|2
1626948410000|2021-07-22 10:06:50|9426.3|9416.3|9426|9416|9426.3|9416.3|9426|9416|2
1626948420000|2021-07-22 10:07:00|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1626948430000|2021-07-22 10:07:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1626948440000|2021-07-22 10:07:20|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1626948470000|2021-07-22 10:07:50|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1626948480000|2021-07-22 10:08:00|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.5|9414.5|2
1626948490000|2021-07-22 10:08:10|9424|9414|9423.3|9413.3|9424|9414|9423.3|9413.3|3
1626948500000|2021-07-22 10:08:20|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1626948530000|2021-07-22 10:08:50|9423.8|9413.8|9424.5|9414.5|9424.5|9414.5|9423.8|9413.8|2
1626948540000|2021-07-22 10:09:00|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1626948550000|2021-07-22 10:09:10|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1626948560000|2021-07-22 10:09:20|9424|9414|9424|9414|9424|9414|9424|9414|1
1626948580000|2021-07-22 10:09:40|9422.8|9412.8|9423.8|9413.8|9424.3|9414.3|9422.8|9412.8|3
1626948590000|2021-07-22 10:09:50|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1626948600000|2021-07-22 10:10:00|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1626948620000|2021-07-22 10:10:20|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|2
1626948630000|2021-07-22 10:10:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1626948640000|2021-07-22 10:10:40|9424.3|9414.3|9423.8|9413.8|9424.3|9414.3|9423.8|9413.8|3
1626948660000|2021-07-22 10:11:00|9424|9414|9424.8|9414.8|9424.8|9414.8|9424|9414|3
1626948700000|2021-07-22 10:11:40|9425|9415|9426|9416|9426|9416|9425|9415|2
1626948710000|2021-07-22 10:11:50|9426.3|9416.3|9426.8|9416.8|9427|9417|9426.3|9416.3|5
1626948720000|2021-07-22 10:12:00|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1626948730000|2021-07-22 10:12:10|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1626948750000|2021-07-22 10:12:30|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1626948760000|2021-07-22 10:12:40|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1626948780000|2021-07-22 10:13:00|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1626948870000|2021-07-22 10:14:30|9426.8|9416.8|9427.3|9417.3|9428|9418|9426.8|9416.8|4
1626948880000|2021-07-22 10:14:40|9427.8|9417.8|9427|9417|9427.8|9417.8|9427|9417|3
1626948910000|2021-07-22 10:15:10|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1626948920000|2021-07-22 10:15:20|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|2
1626948930000|2021-07-22 10:15:30|9427.8|9417.8|9428|9418|9428|9418|9427.5|9417.5|3
1626948940000|2021-07-22 10:15:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1626948950000|2021-07-22 10:15:50|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|2
1626948960000|2021-07-22 10:16:00|9427.8|9417.8|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|2
1626948980000|2021-07-22 10:16:20|9428|9418|9427.3|9417.3|9428|9418|9427.3|9417.3|4
1626949020000|2021-07-22 10:17:00|9428.8|9418.8|9427.3|9417.3|9428.8|9418.8|9427|9417|4
1626949030000|2021-07-22 10:17:10|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1626949040000|2021-07-22 10:17:20|9427.5|9417.5|9427|9417|9427.5|9417.5|9427|9417|3
1626949060000|2021-07-22 10:17:40|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1626949070000|2021-07-22 10:17:50|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1626949080000|2021-07-22 10:18:00|9427|9417|9426.5|9416.5|9427|9417|9426.5|9416.5|3
1626949090000|2021-07-22 10:18:10|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|2
1626949100000|2021-07-22 10:18:20|9425|9415|9425|9415|9425|9415|9425|9415|1
1626949110000|2021-07-22 10:18:30|9424.8|9414.8|9424.5|9414.5|9425|9415|9424.5|9414.5|4
1626949140000|2021-07-22 10:19:00|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1626949170000|2021-07-22 10:19:30|9425|9415|9426.8|9416.8|9426.8|9416.8|9425|9415|2
1626949180000|2021-07-22 10:19:40|9427.3|9417.3|9426.5|9416.5|9427.3|9417.3|9426.5|9416.5|2
1626949230000|2021-07-22 10:20:30|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.3|9416.3|2
1626949250000|2021-07-22 10:20:50|9426.3|9416.3|9424|9414|9426.3|9416.3|9424|9414|4
1626949260000|2021-07-22 10:21:00|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1626949270000|2021-07-22 10:21:10|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1626949280000|2021-07-22 10:21:20|9424.5|9414.5|9425|9415|9425.3|9415.3|9424.5|9414.5|5
1626949290000|2021-07-22 10:21:30|9424.8|9414.8|9424.3|9414.3|9425|9415|9424.3|9414.3|6
1626949310000|2021-07-22 10:21:50|9424|9414|9424.8|9414.8|9424.8|9414.8|9424|9414|3
1626949320000|2021-07-22 10:22:00|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9424.8|9414.8|5
1626949330000|2021-07-22 10:22:10|9425|9415|9425|9415|9425|9415|9425|9415|1
1626949340000|2021-07-22 10:22:20|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|2
1626949360000|2021-07-22 10:22:40|9425|9415|9425|9415|9425|9415|9425|9415|1
1626949370000|2021-07-22 10:22:50|9425.3|9415.3|9426.3|9416.3|9426.3|9416.3|9425.3|9415.3|2
1626949380000|2021-07-22 10:23:00|9427.3|9417.3|9426.3|9416.3|9427.3|9417.3|9426.3|9416.3|2
1626949400000|2021-07-22 10:23:20|9426|9416|9427.3|9417.3|9427.3|9417.3|9425|9415|5
1626949450000|2021-07-22 10:24:10|9426.3|9416.3|9426|9416|9426.3|9416.3|9426|9416|2
1626949460000|2021-07-22 10:24:20|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|3
1626949480000|2021-07-22 10:24:40|9426|9416|9425.5|9415.5|9426.3|9416.3|9425.5|9415.5|7
1626949500000|2021-07-22 10:25:00|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9424.8|9414.8|7
1626949510000|2021-07-22 10:25:10|9426|9416|9426.3|9416.3|9426.8|9416.8|9426|9416|6
1626949540000|2021-07-22 10:25:40|9426|9416|9425.5|9415.5|9426|9416|9425.5|9415.5|3
1626949550000|2021-07-22 10:25:50|9425.8|9415.8|9427|9417|9427.8|9417.8|9425.8|9415.8|7
1626949560000|2021-07-22 10:26:00|9427.3|9417.3|9422.5|9412.5|9427.3|9417.3|9422.5|9412.5|10
1626949570000|2021-07-22 10:26:10|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|2
1626949580000|2021-07-22 10:26:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1626949590000|2021-07-22 10:26:30|9423.5|9413.5|9424.3|9414.3|9424.3|9414.3|9423.5|9413.5|5
1626949600000|2021-07-22 10:26:40|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|2
1626949610000|2021-07-22 10:26:50|9424.5|9414.5|9425.8|9415.8|9425.8|9415.8|9424.5|9414.5|2
1626949630000|2021-07-22 10:27:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1626949640000|2021-07-22 10:27:20|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1626949650000|2021-07-22 10:27:30|9426|9416|9425.8|9415.8|9426|9416|9425.5|9415.5|4
1626949670000|2021-07-22 10:27:50|9425.5|9415.5|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|2
1626949710000|2021-07-22 10:28:30|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1626949720000|2021-07-22 10:28:40|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1626949730000|2021-07-22 10:28:50|9425|9415|9425.5|9415.5|9425.5|9415.5|9425|9415|3
1626949740000|2021-07-22 10:29:00|9425.3|9415.3|9426.8|9416.8|9426.8|9416.8|9425.3|9415.3|3
1626949750000|2021-07-22 10:29:10|9427.3|9417.3|9427.3|9417.3|9427.8|9417.8|9425|9415|6
1626949760000|2021-07-22 10:29:20|9427.5|9417.5|9423|9413|9427.5|9417.5|9423|9413|4
1626949770000|2021-07-22 10:29:30|9422.5|9412.5|9421.5|9411.5|9422.5|9412.5|9420.8|9410.8|4
1626949780000|2021-07-22 10:29:40|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1626949790000|2021-07-22 10:29:50|9421.5|9411.5|9422.8|9412.8|9422.8|9412.8|9421|9411|6
1626949800000|2021-07-22 10:30:00|9423|9413|9421|9411|9423|9413|9420.8|9410.8|6
1626949810000|2021-07-22 10:30:10|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1626949820000|2021-07-22 10:30:20|9421|9411|9420.5|9410.5|9421|9411|9420.5|9410.5|2
1626949840000|2021-07-22 10:30:40|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1626949850000|2021-07-22 10:30:50|9421|9411|9421|9411|9421|9411|9421|9411|1
1626949860000|2021-07-22 10:31:00|9421.3|9411.3|9422.5|9412.5|9422.5|9412.5|9421.3|9411.3|4
1626949870000|2021-07-22 10:31:10|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1626949880000|2021-07-22 10:31:20|9423|9413|9423.5|9413.5|9423.5|9413.5|9423|9413|2
1626949890000|2021-07-22 10:31:30|9423.8|9413.8|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|4
1626949900000|2021-07-22 10:31:40|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1626949910000|2021-07-22 10:31:50|9425.3|9415.3|9425.8|9415.8|9425.8|9415.8|9425.3|9415.3|2
1626949920000|2021-07-22 10:32:00|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|2
1626949930000|2021-07-22 10:32:10|9426|9416|9426.8|9416.8|9427.3|9417.3|9426|9416|7
1626949940000|2021-07-22 10:32:20|9426.3|9416.3|9426|9416|9426.3|9416.3|9426|9416|2
1626949960000|2021-07-22 10:32:40|9425.5|9415.5|9424.8|9414.8|9425.5|9415.5|9424.8|9414.8|2
1626949970000|2021-07-22 10:32:50|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1626949980000|2021-07-22 10:33:00|9424.8|9414.8|9424|9414|9424.8|9414.8|9424|9414|3
1626950010000|2021-07-22 10:33:30|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1626950020000|2021-07-22 10:33:40|9425|9415|9424|9414|9425|9415|9423.8|9413.8|3
1626950040000|2021-07-22 10:34:00|9424.3|9414.3|9423.8|9413.8|9425|9415|9423.3|9413.3|7
1626950060000|2021-07-22 10:34:20|9423.5|9413.5|9422.8|9412.8|9423.5|9413.5|9422.5|9412.5|3
1626950070000|2021-07-22 10:34:30|9423.3|9413.3|9422.8|9412.8|9423.8|9413.8|9422.8|9412.8|8
1626950080000|2021-07-22 10:34:40|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.3|9412.3|4
1626950090000|2021-07-22 10:34:50|9425|9415|9424.5|9414.5|9425.8|9415.8|9424.5|9414.5|7
1626950100000|2021-07-22 10:35:00|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|4
1626950110000|2021-07-22 10:35:10|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1626950120000|2021-07-22 10:35:20|9425.5|9415.5|9422.8|9412.8|9425.5|9415.5|9422.8|9412.8|5
1626950130000|2021-07-22 10:35:30|9423.3|9413.3|9424.3|9414.3|9424.3|9414.3|9423.3|9413.3|2
1626950140000|2021-07-22 10:35:40|9424.5|9414.5|9426.3|9416.3|9427.5|9417.5|9424.5|9414.5|10
1626950150000|2021-07-22 10:35:50|9426.5|9416.5|9427|9417|9427|9417|9426.5|9416.5|2
1626950160000|2021-07-22 10:36:00|9427.3|9417.3|9427.3|9417.3|9427.8|9417.8|9426.5|9416.5|7
1626950170000|2021-07-22 10:36:10|9426.5|9416.5|9428.8|9418.8|9428.8|9418.8|9426.5|9416.5|7
1626950180000|2021-07-22 10:36:20|9427.8|9417.8|9426.5|9416.5|9427.8|9417.8|9426.5|9416.5|5
1626950190000|2021-07-22 10:36:30|9427|9417|9427|9417|9428.3|9418.3|9426.8|9416.8|6
1626950200000|2021-07-22 10:36:40|9427.3|9417.3|9427|9417|9427.5|9417.5|9427|9417|4
1626950210000|2021-07-22 10:36:50|9426.8|9416.8|9426.3|9416.3|9427.8|9417.8|9426|9416|6
1626950220000|2021-07-22 10:37:00|9426|9416|9427|9417|9427|9417|9425.5|9415.5|6
1626950230000|2021-07-22 10:37:10|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1626950240000|2021-07-22 10:37:20|9427.5|9417.5|9427|9417|9428|9418|9426.8|9416.8|4
1626950250000|2021-07-22 10:37:30|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|3
1626950260000|2021-07-22 10:37:40|9427|9417|9428.3|9418.3|9428.5|9418.5|9426.8|9416.8|7
1626950270000|2021-07-22 10:37:50|9427|9417|9427.3|9417.3|9427.3|9417.3|9427|9417|2
1626950290000|2021-07-22 10:38:10|9428|9418|9428.8|9418.8|9429.5|9419.5|9428|9418|7
1626950310000|2021-07-22 10:38:30|9429.5|9419.5|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|3
1626950330000|2021-07-22 10:38:50|9428.8|9418.8|9429.8|9419.8|9429.8|9419.8|9428.5|9418.5|5
1626950340000|2021-07-22 10:39:00|9429.5|9419.5|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|2
1626950350000|2021-07-22 10:39:10|9428.8|9418.8|9430.8|9420.8|9431|9421|9428.8|9418.8|4
1626950360000|2021-07-22 10:39:20|9431.8|9421.8|9430.8|9420.8|9431.8|9421.8|9430.8|9420.8|2
1626950370000|2021-07-22 10:39:30|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1626950380000|2021-07-22 10:39:40|9430.5|9420.5|9430.3|9420.3|9431|9421|9430.3|9420.3|3
1626950390000|2021-07-22 10:39:50|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|2
1626950400000|2021-07-22 10:40:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1626950410000|2021-07-22 10:40:10|9431|9421|9430.5|9420.5|9431|9421|9430.5|9420.5|2
1626950430000|2021-07-22 10:40:30|9430.3|9420.3|9430|9420|9430.3|9420.3|9427.5|9417.5|11
1626950440000|2021-07-22 10:40:40|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|2
1626950450000|2021-07-22 10:40:50|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1626950460000|2021-07-22 10:41:00|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9428.5|9418.5|5
1626950470000|2021-07-22 10:41:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1626950480000|2021-07-22 10:41:20|9428|9418|9429.3|9419.3|9429.3|9419.3|9428|9418|7
1626950490000|2021-07-22 10:41:30|9428.5|9418.5|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|6
1626950500000|2021-07-22 10:41:40|9429.5|9419.5|9429|9419|9430|9420|9429|9419|4
1626950510000|2021-07-22 10:41:50|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|7
1626950520000|2021-07-22 10:42:00|9429|9419|9429.5|9419.5|9429.8|9419.8|9429|9419|4
1626950530000|2021-07-22 10:42:10|9429.8|9419.8|9429.8|9419.8|9430|9420|9429.8|9419.8|3
1626950540000|2021-07-22 10:42:20|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9428.8|9418.8|4
1626950550000|2021-07-22 10:42:30|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|2
1626950570000|2021-07-22 10:42:50|9428.5|9418.5|9427.5|9417.5|9428.5|9418.5|9427.5|9417.5|2
1626950580000|2021-07-22 10:43:00|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1626950590000|2021-07-22 10:43:10|9428|9418|9428.5|9418.5|9428.5|9418.5|9428|9418|2
1626950600000|2021-07-22 10:43:20|9428|9418|9428.5|9418.5|9428.5|9418.5|9428|9418|2
1626950640000|2021-07-22 10:44:00|9428|9418|9430|9420|9430|9420|9428|9418|5
1626950680000|2021-07-22 10:44:40|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|2
1626950700000|2021-07-22 10:45:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1626950710000|2021-07-22 10:45:10|9430|9420|9430|9420|9430|9420|9430|9420|1
1626950740000|2021-07-22 10:45:40|9430.3|9420.3|9430|9420|9430.3|9420.3|9430|9420|2
1626950750000|2021-07-22 10:45:50|9430.8|9420.8|9432|9422|9432|9422|9430.8|9420.8|3
1626950760000|2021-07-22 10:46:00|9432.3|9422.3|9433.3|9423.3|9433.8|9423.8|9432.3|9422.3|5
1626950780000|2021-07-22 10:46:20|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|2
1626950790000|2021-07-22 10:46:30|9432|9422|9431.3|9421.3|9432|9422|9431.3|9421.3|2
1626950810000|2021-07-22 10:46:50|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|2
1626950820000|2021-07-22 10:47:00|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1626950830000|2021-07-22 10:47:10|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1626950880000|2021-07-22 10:48:00|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1626950890000|2021-07-22 10:48:10|9431.3|9421.3|9431.8|9421.8|9432|9422|9431.3|9421.3|5
1626950900000|2021-07-22 10:48:20|9432|9422|9432|9422|9433|9423|9432|9422|5
1626950910000|2021-07-22 10:48:30|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1626950920000|2021-07-22 10:48:40|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|2
1626950930000|2021-07-22 10:48:50|9432|9422|9429|9419|9432|9422|9429|9419|3
1626950940000|2021-07-22 10:49:00|9428.5|9418.5|9427.8|9417.8|9428.5|9418.5|9427.8|9417.8|2
1626950960000|2021-07-22 10:49:20|9427.5|9417.5|9426.8|9416.8|9427.5|9417.5|9426.8|9416.8|2
1626950980000|2021-07-22 10:49:40|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|2
1626950990000|2021-07-22 10:49:50|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1626951000000|2021-07-22 10:50:00|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|3
1626951020000|2021-07-22 10:50:20|9426.5|9416.5|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|3
1626951030000|2021-07-22 10:50:30|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1626951050000|2021-07-22 10:50:50|9427|9417|9428.8|9418.8|9428.8|9418.8|9427|9417|5
1626951060000|2021-07-22 10:51:00|9428.5|9418.5|9427.8|9417.8|9428.5|9418.5|9427.8|9417.8|3
1626951070000|2021-07-22 10:51:10|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1626951080000|2021-07-22 10:51:20|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1626951100000|2021-07-22 10:51:40|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|4
1626951110000|2021-07-22 10:51:50|9428|9418|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|3
1626951130000|2021-07-22 10:52:10|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1626951140000|2021-07-22 10:52:20|9427|9417|9425|9415|9427|9417|9425|9415|3
1626951150000|2021-07-22 10:52:30|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1626951160000|2021-07-22 10:52:40|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1626951170000|2021-07-22 10:52:50|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1626951180000|2021-07-22 10:53:00|9425.8|9415.8|9425.5|9415.5|9425.8|9415.8|9425.5|9415.5|2
1626951190000|2021-07-22 10:53:10|9426|9416|9426|9416|9426.3|9416.3|9426|9416|3
1626951200000|2021-07-22 10:53:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1626951220000|2021-07-22 10:53:40|9426|9416|9422.3|9412.3|9426|9416|9422.3|9412.3|3
1626951240000|2021-07-22 10:54:00|9422.5|9412.5|9423.5|9413.5|9423.5|9413.5|9422.5|9412.5|3
1626951260000|2021-07-22 10:54:20|9423.8|9413.8|9424|9414|9424.5|9414.5|9423.8|9413.8|5
1626951270000|2021-07-22 10:54:30|9423.5|9413.5|9424.3|9414.3|9424.8|9414.8|9423.5|9413.5|6
1626951280000|2021-07-22 10:54:40|9424.5|9414.5|9425.8|9415.8|9425.8|9415.8|9424.5|9414.5|3
1626951290000|2021-07-22 10:54:50|9426|9416|9426.3|9416.3|9426.3|9416.3|9426|9416|2
1626951300000|2021-07-22 10:55:00|9426|9416|9425|9415|9426|9416|9425|9415|3
1626951310000|2021-07-22 10:55:10|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1626951340000|2021-07-22 10:55:40|9425|9415|9425.8|9415.8|9425.8|9415.8|9425|9415|3
1626951350000|2021-07-22 10:55:50|9425|9415|9422.5|9412.5|9425|9415|9422.5|9412.5|3
1626951360000|2021-07-22 10:56:00|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1626951370000|2021-07-22 10:56:10|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|5
1626951380000|2021-07-22 10:56:20|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1626951390000|2021-07-22 10:56:30|9422.3|9412.3|9422|9412|9422.3|9412.3|9422|9412|2
1626951430000|2021-07-22 10:57:10|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9422.3|9412.3|2
1626951440000|2021-07-22 10:57:20|9422.8|9412.8|9422|9412|9423.3|9413.3|9422|9412|5
1626951460000|2021-07-22 10:57:40|9422.8|9412.8|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|3
1626951470000|2021-07-22 10:57:50|9421.8|9411.8|9422.8|9412.8|9422.8|9412.8|9421.8|9411.8|2
1626951480000|2021-07-22 10:58:00|9423.3|9413.3|9423|9413|9425|9415|9423|9413|8
1626951490000|2021-07-22 10:58:10|9423.5|9413.5|9423.8|9413.8|9423.8|9413.8|9423.3|9413.3|5
1626951500000|2021-07-22 10:58:20|9423.3|9413.3|9423.5|9413.5|9423.8|9413.8|9423.3|9413.3|3
1626951510000|2021-07-22 10:58:30|9423.8|9413.8|9424|9414|9424|9414|9423.8|9413.8|2
1626951520000|2021-07-22 10:58:40|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1626951530000|2021-07-22 10:58:50|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1626951540000|2021-07-22 10:59:00|9423.8|9413.8|9424|9414|9424|9414|9423.8|9413.8|4
1626951550000|2021-07-22 10:59:10|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1626951590000|2021-07-22 10:59:50|9424.5|9414.5|9422.3|9412.3|9424.5|9414.5|9422.3|9412.3|4
1626951610000|2021-07-22 11:00:10|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1626951620000|2021-07-22 11:00:20|9423.8|9413.8|9424.5|9414.5|9424.5|9414.5|9423.8|9413.8|3
1626951630000|2021-07-22 11:00:30|9423.6|9413.6|9420.3|9410.3|9423.6|9413.6|9420.3|9410.3|7
1626951640000|2021-07-22 11:00:40|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1626951660000|2021-07-22 11:01:00|9420.5|9410.5|9420.8|9410.8|9421|9411|9420.5|9410.5|7
1626951670000|2021-07-22 11:01:10|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1626951680000|2021-07-22 11:01:20|9420.3|9410.3|9417.8|9407.8|9420.3|9410.3|9417.3|9407.3|5
1626951700000|2021-07-22 11:01:40|9417.5|9407.5|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|3
1626951710000|2021-07-22 11:01:50|9418|9408|9418|9408|9418.3|9408.3|9418|9408|3
1626951720000|2021-07-22 11:02:00|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1626951730000|2021-07-22 11:02:10|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9417|9407|5
1626951740000|2021-07-22 11:02:20|9417|9407|9417.5|9407.5|9417.8|9407.8|9417|9407|3
1626951750000|2021-07-22 11:02:30|9418|9408|9419.3|9409.3|9419.3|9409.3|9418|9408|5
1626951760000|2021-07-22 11:02:40|9419|9409|9418.3|9408.3|9419.3|9409.3|9418.3|9408.3|4
1626951770000|2021-07-22 11:02:50|9419.3|9409.3|9420.3|9410.3|9420.3|9410.3|9419|9409|5
1626951780000|2021-07-22 11:03:00|9421.8|9411.8|9418|9408|9421.8|9411.8|9417.8|9407.8|5
1626951790000|2021-07-22 11:03:10|9417.8|9407.8|9417.3|9407.3|9417.8|9407.8|9417.3|9407.3|2
1626951800000|2021-07-22 11:03:20|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415|9405|6
1626951810000|2021-07-22 11:03:30|9416|9406|9415.5|9405.5|9416|9406|9415.5|9405.5|2
1626951820000|2021-07-22 11:03:40|9414.3|9404.3|9417.3|9407.3|9417.5|9407.5|9414.3|9404.3|6
1626951910000|2021-07-22 11:05:10|9417.5|9407.5|9417.8|9407.8|9418|9408|9417.5|9407.5|3
1626951950000|2021-07-22 11:05:50|9418|9408|9418|9408|9418|9408|9418|9408|1
1626951960000|2021-07-22 11:06:00|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1626951970000|2021-07-22 11:06:10|9418|9408|9418|9408|9418|9408|9418|9408|1
1626951990000|2021-07-22 11:06:30|9417|9407|9414.8|9404.8|9417|9407|9414.8|9404.8|3
1626952000000|2021-07-22 11:06:40|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|4
1626952020000|2021-07-22 11:07:00|9414.5|9404.5|9415|9405|9415|9405|9414.5|9404.5|2
1626952030000|2021-07-22 11:07:10|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1626952040000|2021-07-22 11:07:20|9415.5|9405.5|9413.5|9403.5|9415.8|9405.8|9413.5|9403.5|6
1626952050000|2021-07-22 11:07:30|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1626952060000|2021-07-22 11:07:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1626952070000|2021-07-22 11:07:50|9413|9403|9413|9403|9413|9403|9412.8|9402.8|3
1626952080000|2021-07-22 11:08:00|9413.8|9403.8|9414.5|9404.5|9414.5|9404.5|9413.8|9403.8|4
1626952090000|2021-07-22 11:08:10|9414.8|9404.8|9413.8|9403.8|9415|9405|9413.8|9403.8|5
1626952100000|2021-07-22 11:08:20|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1626952120000|2021-07-22 11:08:40|9413.5|9403.5|9415|9405|9415|9405|9413.5|9403.5|4
1626952140000|2021-07-22 11:09:00|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|4
1626952160000|2021-07-22 11:09:20|9415.5|9405.5|9415.3|9405.3|9416.3|9406.3|9415.1|9405.1|5
1626952180000|2021-07-22 11:09:40|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1626952190000|2021-07-22 11:09:50|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1626952200000|2021-07-22 11:10:00|9414.5|9404.5|9414|9404|9414.5|9404.5|9413.8|9403.8|4
1626952210000|2021-07-22 11:10:10|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1626952220000|2021-07-22 11:10:20|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|2
1626952230000|2021-07-22 11:10:30|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1626952240000|2021-07-22 11:10:40|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|2
1626952250000|2021-07-22 11:10:50|9414|9404|9414|9404|9414|9404|9414|9404|1
1626952260000|2021-07-22 11:11:00|9413.8|9403.8|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|2
1626952270000|2021-07-22 11:11:10|9413.5|9403.5|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|4
1626952300000|2021-07-22 11:11:40|9413.5|9403.5|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|2
1626952310000|2021-07-22 11:11:50|9414|9404|9413.8|9403.8|9414|9404|9413.8|9403.8|2
1626952330000|2021-07-22 11:12:10|9414|9404|9414|9404|9414|9404|9414|9404|1
1626952350000|2021-07-22 11:12:30|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1626952360000|2021-07-22 11:12:40|9414|9404|9407.3|9397.3|9414|9404|9407.3|9397.3|8
1626952370000|2021-07-22 11:12:50|9406.8|9396.8|9409.5|9399.5|9409.5|9399.5|9406.8|9396.8|5
1626952380000|2021-07-22 11:13:00|9408.8|9398.8|9408|9398|9408.8|9398.8|9408|9398|2
1626952390000|2021-07-22 11:13:10|9407.8|9397.8|9405.8|9395.8|9407.8|9397.8|9405.8|9395.8|3
1626952400000|2021-07-22 11:13:20|9405.5|9395.5|9402.3|9392.3|9405.5|9395.5|9402.3|9392.3|4
1626952410000|2021-07-22 11:13:30|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1626952420000|2021-07-22 11:13:40|9401.3|9391.3|9401|9391|9401.3|9391.3|9400.8|9390.8|4
1626952440000|2021-07-22 11:14:00|9400.8|9390.8|9398.3|9388.3|9400.8|9390.8|9398.3|9388.3|7
1626952450000|2021-07-22 11:14:10|9397.5|9387.5|9394.5|9384.5|9397.5|9387.5|9392.8|9382.8|7
1626952460000|2021-07-22 11:14:20|9394|9384|9395|9385|9396|9386|9393.8|9383.8|10
1626952470000|2021-07-22 11:14:30|9394.5|9384.5|9395.3|9385.3|9395.3|9385.3|9394.5|9384.5|3
1626952480000|2021-07-22 11:14:40|9395|9385|9394.3|9384.3|9395.3|9385.3|9394|9384|8
1626952490000|2021-07-22 11:14:50|9394|9384|9394|9384|9394.3|9384.3|9393.5|9383.5|4
1626952500000|2021-07-22 11:15:00|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1626952510000|2021-07-22 11:15:10|9394.8|9384.8|9399.8|9389.8|9399.8|9389.8|9394.8|9384.8|4
1626952520000|2021-07-22 11:15:20|9399.5|9389.5|9400.5|9390.5|9400.5|9390.5|9399.5|9389.5|4
1626952530000|2021-07-22 11:15:30|9400|9390|9402.5|9392.5|9402.5|9392.5|9400|9390|3
1626952540000|2021-07-22 11:15:40|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1626952550000|2021-07-22 11:15:50|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1626952560000|2021-07-22 11:16:00|9402.3|9392.3|9403|9393|9403.5|9393.5|9402.3|9392.3|7
1626952570000|2021-07-22 11:16:10|9403.3|9393.3|9406.8|9396.8|9407|9397|9402.8|9392.8|9
1626952580000|2021-07-22 11:16:20|9406.5|9396.5|9407|9397|9407|9397|9406.5|9396.5|2
1626952590000|2021-07-22 11:16:30|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9407.3|9397.3|3
1626952610000|2021-07-22 11:16:50|9408.8|9398.8|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|2
1626952620000|2021-07-22 11:17:00|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1626952630000|2021-07-22 11:17:10|9408|9398|9408.3|9398.3|9408.3|9398.3|9407.5|9397.5|5
1626952640000|2021-07-22 11:17:20|9409.5|9399.5|9412|9402|9412|9402|9409.5|9399.5|4
1626952650000|2021-07-22 11:17:30|9412.3|9402.3|9413.5|9403.5|9413.5|9403.5|9412.3|9402.3|3
1626952660000|2021-07-22 11:17:40|9413.3|9403.3|9413|9403|9413.3|9403.3|9413|9403|2
1626952680000|2021-07-22 11:18:00|9412.5|9402.5|9408.8|9398.8|9412.5|9402.5|9408.5|9398.5|3
1626952690000|2021-07-22 11:18:10|9409|9399|9409|9399|9409.3|9399.3|9409|9399|3
1626952700000|2021-07-22 11:18:20|9408.8|9398.8|9406.8|9396.8|9408.8|9398.8|9406.5|9396.5|5
1626952710000|2021-07-22 11:18:30|9407|9397|9404.3|9394.3|9407|9397|9404.3|9394.3|5
1626952720000|2021-07-22 11:18:40|9405|9395|9407.3|9397.3|9407.3|9397.3|9404.8|9394.8|8
1626952730000|2021-07-22 11:18:50|9407.8|9397.8|9408.5|9398.5|9408.5|9398.5|9407.8|9397.8|3
1626952790000|2021-07-22 11:19:50|9409|9399|9408.8|9398.8|9409.3|9399.3|9408.3|9398.3|7
1626952800000|2021-07-22 11:20:00|9409.6|9399.6|9412.5|9402.5|9413.1|9403.1|9409.6|9399.6|5
1626952810000|2021-07-22 11:20:10|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1626952820000|2021-07-22 11:20:20|9413.3|9403.3|9412.5|9402.5|9413.5|9403.5|9412.5|9402.5|5
1626952840000|2021-07-22 11:20:40|9413|9403|9413.5|9403.5|9413.5|9403.5|9413|9403|2
1626952860000|2021-07-22 11:21:00|9413.8|9403.8|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|2
1626952890000|2021-07-22 11:21:30|9415.1|9405.1|9414.5|9404.5|9415.1|9405.1|9414.5|9404.5|2
1626952900000|2021-07-22 11:21:40|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|2
1626952910000|2021-07-22 11:21:50|9414.3|9404.3|9416.8|9406.8|9416.8|9406.8|9414.3|9404.3|5
1626952920000|2021-07-22 11:22:00|9416.5|9406.5|9417|9407|9418|9408|9416.5|9406.5|8
1626952940000|2021-07-22 11:22:20|9417.3|9407.3|9417.5|9407.5|9417.8|9407.8|9417.3|9407.3|4
1626952950000|2021-07-22 11:22:30|9418|9408|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|6
1626952960000|2021-07-22 11:22:40|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1626952970000|2021-07-22 11:22:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1626952980000|2021-07-22 11:23:00|9419|9409|9419.5|9409.5|9419.5|9409.5|9419|9409|2
1626952990000|2021-07-22 11:23:10|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1626953010000|2021-07-22 11:23:30|9419.3|9409.3|9419.8|9409.8|9419.8|9409.8|9419|9409|4
1626953020000|2021-07-22 11:23:40|9420|9410|9421|9411|9421|9411|9420|9410|4
1626953030000|2021-07-22 11:23:50|9421.3|9411.3|9425.5|9415.5|9425.5|9415.5|9421.3|9411.3|7
1626953040000|2021-07-22 11:24:00|9425|9415|9425|9415|9425|9415|9423.5|9413.5|5
1626953050000|2021-07-22 11:24:10|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1626953060000|2021-07-22 11:24:20|9424.8|9414.8|9425|9415|9425|9415|9424.8|9414.8|2
1626953070000|2021-07-22 11:24:30|9425.3|9415.3|9426|9416|9426|9416|9425.3|9415.3|4
1626953080000|2021-07-22 11:24:40|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.8|9414.8|6
1626953090000|2021-07-22 11:24:50|9424.3|9414.3|9425|9415|9425|9415|9424.3|9414.3|2
1626953100000|2021-07-22 11:25:00|9425.5|9415.5|9425|9415|9425.8|9415.8|9424.3|9414.3|8
1626953110000|2021-07-22 11:25:10|9424.1|9414.1|9423.4|9413.4|9424.1|9414.1|9423.4|9413.4|4
1626953120000|2021-07-22 11:25:20|9423.8|9413.8|9423|9413|9425|9415|9423|9413|10
1626953130000|2021-07-22 11:25:30|9422.8|9412.8|9422.5|9412.5|9423|9413|9422.5|9412.5|6
1626953140000|2021-07-22 11:25:40|9422.8|9412.8|9423.3|9413.3|9423.3|9413.3|9422.8|9412.8|2
1626953150000|2021-07-22 11:25:50|9423|9413|9422.3|9412.3|9423|9413|9422|9412|4
1626953160000|2021-07-22 11:26:00|9422|9412|9419|9409|9422|9412|9419|9409|8
1626953170000|2021-07-22 11:26:10|9419.5|9409.5|9420.3|9410.3|9420.3|9410.3|9419.5|9409.5|2
1626953190000|2021-07-22 11:26:30|9420|9410|9420|9410|9420|9410|9420|9410|1
1626953200000|2021-07-22 11:26:40|9420.3|9410.3|9421.3|9411.3|9421.3|9411.3|9420.3|9410.3|4
1626953210000|2021-07-22 11:26:50|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|2
1626953220000|2021-07-22 11:27:00|9421.5|9411.5|9422.3|9412.3|9422.3|9412.3|9421.5|9411.5|4
1626953230000|2021-07-22 11:27:10|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|2
1626953270000|2021-07-22 11:27:50|9420.8|9410.8|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|4
1626953280000|2021-07-22 11:28:00|9420|9410|9420|9410|9420.8|9410.8|9419.8|9409.8|6
1626953290000|2021-07-22 11:28:10|9420.3|9410.3|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|3
1626953300000|2021-07-22 11:28:20|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1626953310000|2021-07-22 11:28:30|9419.5|9409.5|9420.5|9410.5|9420.5|9410.5|9419.5|9409.5|3
1626953330000|2021-07-22 11:28:50|9421.3|9411.3|9422|9412|9422|9412|9421.3|9411.3|2
1626953340000|2021-07-22 11:29:00|9421.5|9411.5|9420|9410|9421.5|9411.5|9420|9410|5
1626953350000|2021-07-22 11:29:10|9419.3|9409.3|9416.6|9406.6|9419.3|9409.3|9416.6|9406.6|4
1626953360000|2021-07-22 11:29:20|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1626953370000|2021-07-22 11:29:30|9416.5|9406.5|9416.3|9406.3|9417|9407|9415.8|9405.8|7
1626953380000|2021-07-22 11:29:40|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1626953390000|2021-07-22 11:29:50|9416.8|9406.8|9416.8|9406.8|9418|9408|9416.8|9406.8|8
1626953400000|2021-07-22 11:30:00|9416.3|9406.3|9408.8|9398.8|9416.3|9406.3|9408.3|9398.3|10
1626953410000|2021-07-22 11:30:10|9409|9399|9411.3|9401.3|9411.3|9401.3|9409|9399|9
1626953420000|2021-07-22 11:30:20|9411|9401|9408|9398|9411|9401|9407.3|9397.3|8
1626953430000|2021-07-22 11:30:30|9407.5|9397.5|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|8
1626953440000|2021-07-22 11:30:40|9407.3|9397.3|9406.5|9396.5|9407.5|9397.5|9406.3|9396.3|10
1626953450000|2021-07-22 11:30:50|9404.3|9394.3|9406.9|9396.9|9406.9|9396.9|9404.3|9394.3|9
1626953460000|2021-07-22 11:31:00|9407.1|9397.1|9411.8|9401.8|9411.8|9401.8|9407.1|9397.1|10
1626953470000|2021-07-22 11:31:10|9412.5|9402.5|9414.3|9404.3|9415|9405|9412.5|9402.5|6
1626953480000|2021-07-22 11:31:20|9415|9405|9414.3|9404.3|9416|9406|9414.3|9404.3|10
1626953490000|2021-07-22 11:31:30|9414.5|9404.5|9415|9405|9415|9405|9414.5|9404.5|6
1626953500000|2021-07-22 11:31:40|9416|9406|9417|9407|9419|9409|9415.9|9405.9|11
1626953510000|2021-07-22 11:31:50|9417.5|9407.5|9418.8|9408.8|9419.3|9409.3|9417|9407|11
1626953520000|2021-07-22 11:32:00|9418|9408|9418|9408|9418.5|9408.5|9417.5|9407.5|4
1626953530000|2021-07-22 11:32:10|9417.5|9407.5|9420|9410|9420|9410|9417.5|9407.5|6
1626953540000|2021-07-22 11:32:20|9419.8|9409.8|9421|9411|9421|9411|9418.3|9408.3|10
1626953550000|2021-07-22 11:32:30|9420.8|9410.8|9418.5|9408.5|9421.3|9411.3|9418.5|9408.5|8
1626953560000|2021-07-22 11:32:40|9418|9408|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|6
1626953570000|2021-07-22 11:32:50|9417|9407|9419|9409|9419|9409|9416.8|9406.8|11
1626953580000|2021-07-22 11:33:00|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.8|9408.8|4
1626953590000|2021-07-22 11:33:10|9418.8|9408.8|9419.3|9409.3|9419.3|9409.3|9418.8|9408.8|3
1626953600000|2021-07-22 11:33:20|9419.5|9409.5|9419|9409|9419.5|9409.5|9419|9409|3
1626953610000|2021-07-22 11:33:30|9418.8|9408.8|9417.3|9407.3|9419.3|9409.3|9417.3|9407.3|7
1626953620000|2021-07-22 11:33:40|9417|9407|9417.5|9407.5|9417.8|9407.8|9416.5|9406.5|7
1626953630000|2021-07-22 11:33:50|9417.8|9407.8|9418|9408|9418|9408|9417.3|9407.3|4
1626953640000|2021-07-22 11:34:00|9418.5|9408.5|9417.8|9407.8|9418.5|9408.5|9417.8|9407.8|6
1626953650000|2021-07-22 11:34:10|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|5
1626953660000|2021-07-22 11:34:20|9418|9408|9419.3|9409.3|9419.3|9409.3|9418|9408|5
1626953670000|2021-07-22 11:34:30|9419.5|9409.5|9423.5|9413.5|9423.8|9413.8|9419.5|9409.5|6
1626953680000|2021-07-22 11:34:40|9423.8|9413.8|9422.8|9412.8|9426|9416|9422.8|9412.8|10
1626953690000|2021-07-22 11:34:50|9423|9413|9423|9413|9425.8|9415.8|9422.8|9412.8|17
1626953700000|2021-07-22 11:35:00|9423.1|9413.1|9425|9415|9426.3|9416.3|9423.1|9413.1|11
1626953710000|2021-07-22 11:35:10|9424.8|9414.8|9423.5|9413.5|9424.8|9414.8|9423.5|9413.5|5
1626953720000|2021-07-22 11:35:20|9423.8|9413.8|9425.3|9415.3|9425.5|9415.5|9423.8|9413.8|4
1626953730000|2021-07-22 11:35:30|9425.5|9415.5|9427.3|9417.3|9427.3|9417.3|9425.5|9415.5|6
1626953740000|2021-07-22 11:35:40|9427|9417|9425.8|9415.8|9427|9417|9425.8|9415.8|4
1626953750000|2021-07-22 11:35:50|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9424.8|9414.8|3
1626953760000|2021-07-22 11:36:00|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1626953780000|2021-07-22 11:36:20|9425.5|9415.5|9424.8|9414.8|9425.5|9415.5|9424.8|9414.8|4
1626953790000|2021-07-22 11:36:30|9424.5|9414.5|9426.8|9416.8|9426.8|9416.8|9424.5|9414.5|6
1626953800000|2021-07-22 11:36:40|9426.5|9416.5|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|5
1626953810000|2021-07-22 11:36:50|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|3
1626953840000|2021-07-22 11:37:20|9426.5|9416.5|9426.8|9416.8|9427|9417|9426.3|9416.3|4
1626953850000|2021-07-22 11:37:30|9426.5|9416.5|9426.3|9416.3|9426.8|9416.8|9426|9416|5
1626953860000|2021-07-22 11:37:40|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|2
1626953870000|2021-07-22 11:37:50|9426.5|9416.5|9426.5|9416.5|9426.8|9416.8|9426.3|9416.3|7
1626953880000|2021-07-22 11:38:00|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426|9416|11
1626953890000|2021-07-22 11:38:10|9427|9417|9427|9417|9427|9417|9427|9417|1
1626953900000|2021-07-22 11:38:20|9427.3|9417.3|9428|9418|9428|9418|9427.3|9417.3|2
1626953910000|2021-07-22 11:38:30|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.3|9417.3|4
1626953920000|2021-07-22 11:38:40|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1626953930000|2021-07-22 11:38:50|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1626953940000|2021-07-22 11:39:00|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1626953950000|2021-07-22 11:39:10|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|2
1626953960000|2021-07-22 11:39:20|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1626953970000|2021-07-22 11:39:30|9428|9418|9428.3|9418.3|9429|9419|9427.8|9417.8|7
1626953980000|2021-07-22 11:39:40|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1626954000000|2021-07-22 11:40:00|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1626954010000|2021-07-22 11:40:10|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1626954030000|2021-07-22 11:40:30|9426.8|9416.8|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|2
1626954050000|2021-07-22 11:40:50|9426.3|9416.3|9423.5|9413.5|9426.3|9416.3|9423.5|9413.5|4
1626954060000|2021-07-22 11:41:00|9424|9414|9423.3|9413.3|9424.5|9414.5|9423.3|9413.3|5
1626954070000|2021-07-22 11:41:10|9422.8|9412.8|9421.5|9411.5|9423.3|9413.3|9421.5|9411.5|5
1626954080000|2021-07-22 11:41:20|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1626954090000|2021-07-22 11:41:30|9421.5|9411.5|9421|9411|9421.5|9411.5|9420.5|9410.5|3
1626954100000|2021-07-22 11:41:40|9421.3|9411.3|9421.5|9411.5|9421.8|9411.8|9421.1|9411.1|5
1626954110000|2021-07-22 11:41:50|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|2
1626954120000|2021-07-22 11:42:00|9422|9412|9422.3|9412.3|9422.3|9412.3|9422|9412|2
1626954130000|2021-07-22 11:42:10|9422.5|9412.5|9422|9412|9422.5|9412.5|9422|9412|2
1626954160000|2021-07-22 11:42:40|9422.3|9412.3|9421|9411|9422.8|9412.8|9421|9411|4
1626954170000|2021-07-22 11:42:50|9421.3|9411.3|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|3
1626954180000|2021-07-22 11:43:00|9420|9410|9419|9409|9420|9410|9419|9409|3
1626954190000|2021-07-22 11:43:10|9418.5|9408.5|9417|9407|9418.5|9408.5|9417|9407|2
1626954200000|2021-07-22 11:43:20|9417.3|9407.3|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|3
1626954210000|2021-07-22 11:43:30|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1626954220000|2021-07-22 11:43:40|9416.8|9406.8|9416.5|9406.5|9417|9407|9416.5|9406.5|3
1626954250000|2021-07-22 11:44:10|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1626954260000|2021-07-22 11:44:20|9415.8|9405.8|9415|9405|9415.8|9405.8|9415|9405|3
1626954270000|2021-07-22 11:44:30|9415.5|9405.5|9416.5|9406.5|9416.5|9406.5|9415.5|9405.5|2
1626954280000|2021-07-22 11:44:40|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1626954310000|2021-07-22 11:45:10|9415.5|9405.5|9417.3|9407.3|9417.3|9407.3|9415|9405|6
1626954320000|2021-07-22 11:45:20|9416.9|9406.9|9416.3|9406.3|9416.9|9406.9|9416.3|9406.3|3
1626954330000|2021-07-22 11:45:30|9415.3|9405.3|9417.5|9407.5|9417.5|9407.5|9415.3|9405.3|4
1626954360000|2021-07-22 11:46:00|9416.8|9406.8|9416.3|9406.3|9416.8|9406.8|9416|9406|4
1626954370000|2021-07-22 11:46:10|9417.3|9407.3|9416.5|9406.5|9417.3|9407.3|9416.5|9406.5|2
1626954380000|2021-07-22 11:46:20|9417.3|9407.3|9415|9405|9417.3|9407.3|9415|9405|4
1626954390000|2021-07-22 11:46:30|9415.3|9405.3|9416.5|9406.5|9416.5|9406.5|9415.3|9405.3|4
1626954400000|2021-07-22 11:46:40|9416|9406|9416|9406|9416|9406|9416|9406|1
1626954410000|2021-07-22 11:46:50|9416.5|9406.5|9417.8|9407.8|9417.8|9407.8|9416.5|9406.5|4
1626954420000|2021-07-22 11:47:00|9418|9408|9421.5|9411.5|9421.8|9411.8|9417.8|9407.8|11
1626954430000|2021-07-22 11:47:10|9420.8|9410.8|9420.5|9410.5|9420.8|9410.8|9420.5|9410.5|2
1626954440000|2021-07-22 11:47:20|9420.8|9410.8|9424|9414|9424|9414|9420.8|9410.8|12
1626954450000|2021-07-22 11:47:30|9425.8|9415.8|9426.5|9416.5|9427.8|9417.8|9424.3|9414.3|15
1626954460000|2021-07-22 11:47:40|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9424.3|9414.3|9
1626954470000|2021-07-22 11:47:50|9426.5|9416.5|9427.8|9417.8|9427.8|9417.8|9426.5|9416.5|5
1626954480000|2021-07-22 11:48:00|9427.5|9417.5|9425|9415|9427.5|9417.5|9424.8|9414.8|10
1626954490000|2021-07-22 11:48:10|9425.3|9415.3|9425.8|9415.8|9425.8|9415.8|9425|9415|7
1626954500000|2021-07-22 11:48:20|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9424.8|9414.8|7
1626954510000|2021-07-22 11:48:30|9427|9417|9426.5|9416.5|9427|9417|9426.5|9416.5|3
1626954520000|2021-07-22 11:48:40|9427|9417|9427.3|9417.3|9428.8|9418.8|9427|9417|7
1626954530000|2021-07-22 11:48:50|9426.8|9416.8|9426|9416|9426.8|9416.8|9426|9416|4
1626954540000|2021-07-22 11:49:00|9426.3|9416.3|9426.3|9416.3|9427.5|9417.5|9426.3|9416.3|6
1626954550000|2021-07-22 11:49:10|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|6
1626954560000|2021-07-22 11:49:20|9426.5|9416.5|9427|9417|9427|9417|9426|9416|9
1626954570000|2021-07-22 11:49:30|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9427.3|9417.3|2
1626954580000|2021-07-22 11:49:40|9427.8|9417.8|9428.5|9418.5|9429.3|9419.3|9427.8|9417.8|8
1626954590000|2021-07-22 11:49:50|9429|9419|9428.5|9418.5|9429|9419|9428.3|9418.3|5
1626954600000|2021-07-22 11:50:00|9428.8|9418.8|9426.3|9416.3|9428.8|9418.8|9425.8|9415.8|6
1626954610000|2021-07-22 11:50:10|9426.5|9416.5|9428|9418|9428|9418|9426.3|9416.3|9
1626954620000|2021-07-22 11:50:20|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|6
1626954630000|2021-07-22 11:50:30|9429|9419|9432.8|9422.8|9432.8|9422.8|9429|9419|6
1626954640000|2021-07-22 11:50:40|9433|9423|9432|9422|9433.3|9423.3|9432|9422|8
1626954650000|2021-07-22 11:50:50|9433|9423|9435.5|9425.5|9435.5|9425.5|9433|9423|5
1626954660000|2021-07-22 11:51:00|9435.3|9425.3|9435.8|9425.8|9435.8|9425.8|9435.3|9425.3|3
1626954670000|2021-07-22 11:51:10|9436.5|9426.5|9437.5|9427.5|9437.8|9427.8|9436.5|9426.5|5
1626954680000|2021-07-22 11:51:20|9437.3|9427.3|9437.5|9427.5|9437.8|9427.8|9436.8|9426.8|5
1626954690000|2021-07-22 11:51:30|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.3|9427.3|5
1626954710000|2021-07-22 11:51:50|9437.5|9427.5|9436.3|9426.3|9437.8|9427.8|9436.3|9426.3|8
1626954720000|2021-07-22 11:52:00|9436|9426|9435|9425|9436|9426|9434.3|9424.3|11
1626954730000|2021-07-22 11:52:10|9435.5|9425.5|9434|9424|9435.5|9425.5|9434|9424|7
1626954740000|2021-07-22 11:52:20|9434.3|9424.3|9434|9424|9434.3|9424.3|9434|9424|2
1626954750000|2021-07-22 11:52:30|9434.3|9424.3|9432.8|9422.8|9434.3|9424.3|9432.8|9422.8|4
1626954760000|2021-07-22 11:52:40|9431.8|9421.8|9433|9423|9433|9423|9431.8|9421.8|2
1626954770000|2021-07-22 11:52:50|9433.3|9423.3|9433.8|9423.8|9433.8|9423.8|9433.3|9423.3|5
1626954780000|2021-07-22 11:53:00|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1626954800000|2021-07-22 11:53:20|9433|9423|9430.8|9420.8|9433|9423|9430.3|9420.3|6
1626954810000|2021-07-22 11:53:30|9431|9421|9430.5|9420.5|9431.5|9421.5|9430.5|9420.5|5
1626954820000|2021-07-22 11:53:40|9430|9420|9432.8|9422.8|9432.8|9422.8|9430|9420|6
1626954830000|2021-07-22 11:53:50|9432.5|9422.5|9430.5|9420.5|9432.8|9422.8|9430.5|9420.5|6
1626954840000|2021-07-22 11:54:00|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1626954850000|2021-07-22 11:54:10|9430|9420|9429.5|9419.5|9430.3|9420.3|9429|9419|12
1626954860000|2021-07-22 11:54:20|9429.3|9419.3|9428|9418|9429.3|9419.3|9428|9418|6
1626954870000|2021-07-22 11:54:30|9427.3|9417.3|9429|9419|9429|9419|9427.3|9417.3|8
1626954880000|2021-07-22 11:54:40|9429.5|9419.5|9428.5|9418.5|9430.3|9420.3|9428.5|9418.5|9
1626954890000|2021-07-22 11:54:50|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9427|9417|4
1626954900000|2021-07-22 11:55:00|9427|9417|9429|9419|9429|9419|9427|9417|6
1626954910000|2021-07-22 11:55:10|9429.3|9419.3|9432|9422|9432|9422|9429.3|9419.3|5
1626954920000|2021-07-22 11:55:20|9432.3|9422.3|9432.5|9422.5|9432.8|9422.8|9432.3|9422.3|5
1626954930000|2021-07-22 11:55:30|9432|9422|9431.3|9421.3|9432|9422|9431.3|9421.3|3
1626954940000|2021-07-22 11:55:40|9431.5|9421.5|9431.3|9421.3|9432|9422|9431.3|9421.3|6
1626954970000|2021-07-22 11:56:10|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1626954980000|2021-07-22 11:56:20|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1626955000000|2021-07-22 11:56:40|9431.5|9421.5|9430.8|9420.8|9431.5|9421.5|9430.6|9420.6|3
1626955010000|2021-07-22 11:56:50|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1626955020000|2021-07-22 11:57:00|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.8|9421.8|2
1626955030000|2021-07-22 11:57:10|9431.5|9421.5|9430.5|9420.5|9431.5|9421.5|9430.5|9420.5|6
1626955040000|2021-07-22 11:57:20|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1626955050000|2021-07-22 11:57:30|9431.5|9421.5|9432|9422|9432|9422|9430.8|9420.8|5
1626955070000|2021-07-22 11:57:50|9432.3|9422.3|9430.3|9420.3|9432.8|9422.8|9428.6|9418.6|7
1626955080000|2021-07-22 11:58:00|9430.5|9420.5|9431.3|9421.3|9431.3|9421.3|9430.5|9420.5|5
1626955100000|2021-07-22 11:58:20|9431|9421|9430.3|9420.3|9431|9421|9430.3|9420.3|2
1626955140000|2021-07-22 11:59:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1626955150000|2021-07-22 11:59:10|9430.8|9420.8|9432.3|9422.3|9432.3|9422.3|9430.8|9420.8|5
1626955160000|2021-07-22 11:59:20|9433|9423|9434|9424|9434|9424|9433|9423|5
1626955170000|2021-07-22 11:59:30|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1626955180000|2021-07-22 11:59:40|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1626955190000|2021-07-22 11:59:50|9433|9423|9432.5|9422.5|9433|9423|9432.5|9422.5|3
1626955200000|2021-07-22 12:00:00|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1626955220000|2021-07-22 12:00:20|9432.5|9422.5|9434|9424|9434|9424|9432.5|9422.5|4
1626955230000|2021-07-22 12:00:30|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1626955240000|2021-07-22 12:00:40|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1626955250000|2021-07-22 12:00:50|9434.8|9424.8|9434|9424|9434.8|9424.8|9434|9424|2
1626955260000|2021-07-22 12:01:00|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1626955270000|2021-07-22 12:01:10|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|2
1626955280000|2021-07-22 12:01:20|9434|9424|9432|9422|9434|9424|9432|9422|3
1626955310000|2021-07-22 12:01:50|9431.8|9421.8|9431.3|9421.3|9431.8|9421.8|9431.3|9421.3|2
1626955320000|2021-07-22 12:02:00|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431.5|9421.5|2
1626955330000|2021-07-22 12:02:10|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|2
1626955340000|2021-07-22 12:02:20|9431.5|9421.5|9431.3|9421.3|9431.8|9421.8|9431.3|9421.3|4
1626955360000|2021-07-22 12:02:40|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|3
1626955370000|2021-07-22 12:02:50|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1626955380000|2021-07-22 12:03:00|9433.8|9423.8|9435.8|9425.8|9435.8|9425.8|9433.8|9423.8|6
1626955390000|2021-07-22 12:03:10|9434.8|9424.8|9433|9423|9434.8|9424.8|9433|9423|6
1626955400000|2021-07-22 12:03:20|9432.8|9422.8|9431.8|9421.8|9432.8|9422.8|9431.8|9421.8|4
1626955410000|2021-07-22 12:03:30|9432|9422|9431.8|9421.8|9432|9422|9431.8|9421.8|2
1626955420000|2021-07-22 12:03:40|9431.5|9421.5|9428.5|9418.5|9431.5|9421.5|9428.5|9418.5|4
1626955430000|2021-07-22 12:03:50|9428|9418|9426.8|9416.8|9428|9418|9426|9416|6
1626955440000|2021-07-22 12:04:00|9427|9417|9425.8|9415.8|9427|9417|9425.8|9415.8|7
1626955450000|2021-07-22 12:04:10|9425.5|9415.5|9426.8|9416.8|9426.8|9416.8|9425.5|9415.5|3
1626955460000|2021-07-22 12:04:20|9427.3|9417.3|9427.3|9417.3|9427.5|9417.5|9426.8|9416.8|6
1626955470000|2021-07-22 12:04:30|9427|9417|9427|9417|9427|9417|9426|9416|12
1626955480000|2021-07-22 12:04:40|9426.8|9416.8|9426.8|9416.8|9427|9417|9426|9416|7
1626955490000|2021-07-22 12:04:50|9426.5|9416.5|9425.8|9415.8|9426.5|9416.5|9425.8|9415.8|4
1626955500000|2021-07-22 12:05:00|9426|9416|9429.5|9419.5|9429.5|9419.5|9426|9416|8
1626955510000|2021-07-22 12:05:10|9429|9419|9430.5|9420.5|9430.8|9420.8|9429|9419|5
1626955520000|2021-07-22 12:05:20|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1626955530000|2021-07-22 12:05:30|9431.3|9421.3|9432.5|9422.5|9432.5|9422.5|9431.3|9421.3|2
1626955540000|2021-07-22 12:05:40|9433.3|9423.3|9435.5|9425.5|9435.5|9425.5|9432.8|9422.8|10
1626955550000|2021-07-22 12:05:50|9436|9426|9435.8|9425.8|9436|9426|9434.3|9424.3|7
1626955560000|2021-07-22 12:06:00|9436|9426|9434.8|9424.8|9436.3|9426.3|9434.3|9424.3|10
1626955570000|2021-07-22 12:06:10|9435|9425|9434.8|9424.8|9435|9425|9434.8|9424.8|2
1626955580000|2021-07-22 12:06:20|9435|9425|9435.3|9425.3|9435.3|9425.3|9435|9425|2
1626955590000|2021-07-22 12:06:30|9435|9425|9435|9425|9435.3|9425.3|9434.8|9424.8|4
1626955600000|2021-07-22 12:06:40|9434.5|9424.5|9431.8|9421.8|9434.5|9424.5|9431.5|9421.5|9
1626955610000|2021-07-22 12:06:50|9432|9422|9434|9424|9434|9424|9432|9422|2
1626955620000|2021-07-22 12:07:00|9434.3|9424.3|9436.5|9426.5|9436.5|9426.5|9434.3|9424.3|4
1626955630000|2021-07-22 12:07:10|9436|9426|9437.5|9427.5|9437.5|9427.5|9435.5|9425.5|12
1626955640000|2021-07-22 12:07:20|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|5
1626955650000|2021-07-22 12:07:30|9436.5|9426.5|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|4
1626955660000|2021-07-22 12:07:40|9436|9426|9436|9426|9436|9426|9436|9426|1
1626955670000|2021-07-22 12:07:50|9435.8|9425.8|9434.5|9424.5|9436|9426|9434.5|9424.5|4
1626955680000|2021-07-22 12:08:00|9434.3|9424.3|9434|9424|9434.3|9424.3|9434|9424|2
1626955690000|2021-07-22 12:08:10|9434.3|9424.3|9435.8|9425.8|9435.8|9425.8|9434.3|9424.3|6
1626955700000|2021-07-22 12:08:20|9435.5|9425.5|9435|9425|9435.5|9425.5|9435|9425|3
1626955710000|2021-07-22 12:08:30|9435.8|9425.8|9434.3|9424.3|9436.5|9426.5|9434|9424|15
1626955720000|2021-07-22 12:08:40|9433.5|9423.5|9432.4|9422.4|9433.5|9423.5|9432.4|9422.4|2
1626955730000|2021-07-22 12:08:50|9432.3|9422.3|9431.1|9421.1|9432.3|9422.3|9431.1|9421.1|3
1626955740000|2021-07-22 12:09:00|9430.5|9420.5|9433|9423|9433|9423|9430.5|9420.5|7
1626955750000|2021-07-22 12:09:10|9433.3|9423.3|9433.5|9423.5|9433.5|9423.5|9433.3|9423.3|2
1626955760000|2021-07-22 12:09:20|9433.3|9423.3|9437.5|9427.5|9438|9428|9433.3|9423.3|13
1626955770000|2021-07-22 12:09:30|9437.3|9427.3|9437.8|9427.8|9437.8|9427.8|9437.3|9427.3|7
1626955780000|2021-07-22 12:09:40|9437.5|9427.5|9438|9428|9438|9428|9437.5|9427.5|2
1626955790000|2021-07-22 12:09:50|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.5|9427.5|5
1626955800000|2021-07-22 12:10:00|9437.5|9427.5|9440.3|9430.3|9440.8|9430.8|9437.5|9427.5|11
1626955810000|2021-07-22 12:10:10|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1626955820000|2021-07-22 12:10:20|9440.8|9430.8|9442.3|9432.3|9442.3|9432.3|9440.8|9430.8|5
1626955830000|2021-07-22 12:10:30|9442.5|9432.5|9443.5|9433.5|9443.5|9433.5|9442.5|9432.5|4
1626955840000|2021-07-22 12:10:40|9443.3|9433.3|9445|9435|9445.3|9435.3|9443.3|9433.3|8
1626955850000|2021-07-22 12:10:50|9446|9436|9447.5|9437.5|9447.5|9437.5|9446|9436|5
1626955860000|2021-07-22 12:11:00|9447.8|9437.8|9447.5|9437.5|9450.3|9440.3|9447.5|9437.5|8
1626955870000|2021-07-22 12:11:10|9447.6|9437.6|9447.3|9437.3|9448|9438|9447.3|9437.3|4
1626955880000|2021-07-22 12:11:20|9448|9438|9447.8|9437.8|9448.8|9438.8|9446.8|9436.8|9
1626955890000|2021-07-22 12:11:30|9448|9438|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|5
1626955900000|2021-07-22 12:11:40|9447.8|9437.8|9448|9438|9448.5|9438.5|9447.8|9437.8|7
1626955910000|2021-07-22 12:11:50|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1626955920000|2021-07-22 12:12:00|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|2
1626955930000|2021-07-22 12:12:10|9448.8|9438.8|9450|9440|9450.3|9440.3|9448.8|9438.8|4
1626955940000|2021-07-22 12:12:20|9449.8|9439.8|9449|9439|9449.8|9439.8|9449|9439|5
1626955950000|2021-07-22 12:12:30|9449.3|9439.3|9451.8|9441.8|9452|9442|9449.3|9439.3|6
1626955960000|2021-07-22 12:12:40|9452|9442|9452.5|9442.5|9453.3|9443.3|9452|9442|6
1626955970000|2021-07-22 12:12:50|9452.3|9442.3|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|4
1626955980000|2021-07-22 12:13:00|9453|9443|9453|9443|9453.3|9443.3|9452.5|9442.5|8
1626955990000|2021-07-22 12:13:10|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.3|9442.3|5
1626956000000|2021-07-22 12:13:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|8
1626956010000|2021-07-22 12:13:30|9453.3|9443.3|9454.5|9444.5|9454.8|9444.8|9453.3|9443.3|11
1626956020000|2021-07-22 12:13:40|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|5
1626956030000|2021-07-22 12:13:50|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1626956040000|2021-07-22 12:14:00|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|5
1626956050000|2021-07-22 12:14:10|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|3
1626956060000|2021-07-22 12:14:20|9453.3|9443.3|9454.8|9444.8|9454.8|9444.8|9452.8|9442.8|10
1626956070000|2021-07-22 12:14:30|9454.3|9444.3|9453.5|9443.5|9454.3|9444.3|9453.3|9443.3|5
1626956080000|2021-07-22 12:14:40|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9452.5|9442.5|11
1626956090000|2021-07-22 12:14:50|9453.8|9443.8|9454.8|9444.8|9455|9445|9453.8|9443.8|5
1626956100000|2021-07-22 12:15:00|9454.5|9444.5|9458.5|9448.5|9459|9449|9454.3|9444.3|8
1626956110000|2021-07-22 12:15:10|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9457.5|9447.5|2
1626956120000|2021-07-22 12:15:20|9457.3|9447.3|9454.8|9444.8|9457.3|9447.3|9454.8|9444.8|7
1626956130000|2021-07-22 12:15:30|9455|9445|9455.5|9445.5|9455.5|9445.5|9455|9445|6
1626956140000|2021-07-22 12:15:40|9455.3|9445.3|9453|9443|9455.3|9445.3|9453|9443|6
1626956150000|2021-07-22 12:15:50|9452|9442|9452.8|9442.8|9453|9443|9451.8|9441.8|12
1626956160000|2021-07-22 12:16:00|9452.5|9442.5|9448.5|9438.5|9452.5|9442.5|9448.3|9438.3|10
1626956170000|2021-07-22 12:16:10|9449|9439|9453|9443|9453|9443|9449|9439|9
1626956180000|2021-07-22 12:16:20|9453.3|9443.3|9451.8|9441.8|9453.3|9443.3|9451.8|9441.8|4
1626956190000|2021-07-22 12:16:30|9451.5|9441.5|9453.5|9443.5|9454.3|9444.3|9450.8|9440.8|10
1626956200000|2021-07-22 12:16:40|9452.8|9442.8|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|2
1626956210000|2021-07-22 12:16:50|9453.5|9443.5|9455|9445|9455|9445|9453.5|9443.5|10
1626956220000|2021-07-22 12:17:00|9455.3|9445.3|9453.5|9443.5|9455.8|9445.8|9453.5|9443.5|5
1626956230000|2021-07-22 12:17:10|9454|9444|9452|9442|9455.3|9445.3|9452|9442|5
1626956240000|2021-07-22 12:17:20|9452.3|9442.3|9455.5|9445.5|9456|9446|9452.3|9442.3|10
1626956250000|2021-07-22 12:17:30|9455.3|9445.3|9453.8|9443.8|9455.8|9445.8|9453.8|9443.8|8
1626956260000|2021-07-22 12:17:40|9454.5|9444.5|9453|9443|9454.5|9444.5|9451.8|9441.8|8
1626956270000|2021-07-22 12:17:50|9452.8|9442.8|9452|9442|9452.8|9442.8|9452|9442|3
1626956280000|2021-07-22 12:18:00|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|3
1626956290000|2021-07-22 12:18:10|9451.3|9441.3|9452.3|9442.3|9452.8|9442.8|9451.3|9441.3|7
1626956300000|2021-07-22 12:18:20|9452|9442|9451|9441|9452|9442|9451|9441|4
1626956310000|2021-07-22 12:18:30|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1626956320000|2021-07-22 12:18:40|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9447.9|9437.9|9
1626956330000|2021-07-22 12:18:50|9449.3|9439.3|9449.3|9439.3|9451|9441|9449.3|9439.3|11
1626956340000|2021-07-22 12:19:00|9449.8|9439.8|9453.8|9443.8|9455|9445|9449.8|9439.8|11
1626956350000|2021-07-22 12:19:10|9453.5|9443.5|9454.3|9444.3|9455|9445|9453.5|9443.5|6
1626956360000|2021-07-22 12:19:20|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1626956370000|2021-07-22 12:19:30|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1626956380000|2021-07-22 12:19:40|9454.8|9444.8|9455.8|9445.8|9455.8|9445.8|9454.8|9444.8|2
1626956390000|2021-07-22 12:19:50|9455.5|9445.5|9455|9445|9455.5|9445.5|9455|9445|2
1626956400000|2021-07-22 12:20:00|9455.3|9445.3|9454.8|9444.8|9456|9446|9454.8|9444.8|8
1626956410000|2021-07-22 12:20:10|9455|9445|9450.5|9440.5|9455.5|9445.5|9450|9440|8
1626956420000|2021-07-22 12:20:20|9451.3|9441.3|9453.5|9443.5|9453.5|9443.5|9451.3|9441.3|12
1626956430000|2021-07-22 12:20:30|9454.3|9444.3|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|6
1626956440000|2021-07-22 12:20:40|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|2
1626956450000|2021-07-22 12:20:50|9454.3|9444.3|9453.5|9443.5|9455|9445|9453.5|9443.5|6
1626956460000|2021-07-22 12:21:00|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|4
1626956470000|2021-07-22 12:21:10|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9451.8|9441.8|9
1626956480000|2021-07-22 12:21:20|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|3
1626956490000|2021-07-22 12:21:30|9453.3|9443.3|9455.8|9445.8|9455.8|9445.8|9453.3|9443.3|9
1626956500000|2021-07-22 12:21:40|9455|9445|9455|9445|9455|9445|9454.5|9444.5|6
1626956510000|2021-07-22 12:21:50|9454.5|9444.5|9454|9444|9455|9445|9454|9444|6
1626956520000|2021-07-22 12:22:00|9454.3|9444.3|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|8
1626956530000|2021-07-22 12:22:10|9456|9446|9455.5|9445.5|9456|9446|9455.5|9445.5|2
1626956540000|2021-07-22 12:22:20|9455.8|9445.8|9453.5|9443.5|9455.8|9445.8|9453.5|9443.5|6
1626956550000|2021-07-22 12:22:30|9454|9444|9455.3|9445.3|9455.3|9445.3|9454|9444|4
1626956560000|2021-07-22 12:22:40|9455.5|9445.5|9455|9445|9455.5|9445.5|9455|9445|3
1626956570000|2021-07-22 12:22:50|9454.5|9444.5|9453|9443|9454.5|9444.5|9452.8|9442.8|4
1626956580000|2021-07-22 12:23:00|9452.5|9442.5|9449.8|9439.8|9452.5|9442.5|9449.8|9439.8|5
1626956590000|2021-07-22 12:23:10|9449.3|9439.3|9449.8|9439.8|9449.8|9439.8|9449|9439|4
1626956600000|2021-07-22 12:23:20|9450|9440|9450.8|9440.8|9451|9441|9450|9440|6
1626956610000|2021-07-22 12:23:30|9451|9441|9451.3|9441.3|9451.5|9441.5|9451|9441|5
1626956620000|2021-07-22 12:23:40|9451|9441|9448.8|9438.8|9451|9441|9448.5|9438.5|10
1626956630000|2021-07-22 12:23:50|9448.5|9438.5|9449|9439|9449|9439|9448.5|9438.5|3
1626956640000|2021-07-22 12:24:00|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.3|9439.3|8
1626956650000|2021-07-22 12:24:10|9450|9440|9450|9440|9450.3|9440.3|9450|9440|3
1626956660000|2021-07-22 12:24:20|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.8|9438.8|2
1626956670000|2021-07-22 12:24:30|9448.5|9438.5|9447.3|9437.3|9448.5|9438.5|9446.8|9436.8|5
1626956690000|2021-07-22 12:24:50|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1626956700000|2021-07-22 12:25:00|9446.8|9436.8|9447.8|9437.8|9447.8|9437.8|9446.3|9436.3|7
1626956720000|2021-07-22 12:25:20|9448|9438|9458.3|9448.3|9459|9449|9448|9438|8
1626956730000|2021-07-22 12:25:30|9458|9448|9458.5|9448.5|9459|9449|9456.8|9446.8|9
1626956740000|2021-07-22 12:25:40|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9456.8|9446.8|7
1626956750000|2021-07-22 12:25:50|9458.3|9448.3|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|3
1626956760000|2021-07-22 12:26:00|9457.8|9447.8|9456.8|9446.8|9457.8|9447.8|9455.8|9445.8|7
1626956770000|2021-07-22 12:26:10|9457|9447|9457|9447|9457|9447|9457|9447|1
1626956780000|2021-07-22 12:26:20|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1626956790000|2021-07-22 12:26:30|9456.5|9446.5|9452.8|9442.8|9456.5|9446.5|9452.8|9442.8|8
1626956800000|2021-07-22 12:26:40|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1626956820000|2021-07-22 12:27:00|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1626956840000|2021-07-22 12:27:20|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1626956850000|2021-07-22 12:27:30|9452|9442|9452|9442|9452|9442|9452|9442|1
1626956870000|2021-07-22 12:27:50|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|2
1626956880000|2021-07-22 12:28:00|9451.5|9441.5|9448.3|9438.3|9451.5|9441.5|9447.8|9437.8|7
1626956890000|2021-07-22 12:28:10|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|4
1626956900000|2021-07-22 12:28:20|9448.5|9438.5|9449.3|9439.3|9450.3|9440.3|9448.5|9438.5|6
1626956910000|2021-07-22 12:28:30|9449.8|9439.8|9448.5|9438.5|9449.8|9439.8|9448.5|9438.5|7
1626956920000|2021-07-22 12:28:40|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1626956940000|2021-07-22 12:29:00|9449.3|9439.3|9450|9440|9450.3|9440.3|9449.3|9439.3|5
1626956950000|2021-07-22 12:29:10|9450.3|9440.3|9449.3|9439.3|9450.3|9440.3|9449.3|9439.3|3
1626956980000|2021-07-22 12:29:40|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|8
1626956990000|2021-07-22 12:29:50|9451.3|9441.3|9450.3|9440.3|9451.3|9441.3|9450.3|9440.3|2
1626957000000|2021-07-22 12:30:00|9450.5|9440.5|9452|9442|9452.8|9442.8|9450.5|9440.5|13
1626957010000|2021-07-22 12:30:10|9452.3|9442.3|9452.3|9442.3|9453|9443|9451.3|9441.3|10
1626957020000|2021-07-22 12:30:20|9452|9442|9448.8|9438.8|9452.3|9442.3|9448.8|9438.8|6
1626957030000|2021-07-22 12:30:30|9448.5|9438.5|9448.5|9438.5|9449|9439|9448.5|9438.5|4
1626957040000|2021-07-22 12:30:40|9448|9438|9446.3|9436.3|9448.8|9438.8|9446.3|9436.3|6
1626957050000|2021-07-22 12:30:50|9445.3|9435.3|9442|9432|9445.3|9435.3|9442|9432|14
1626957060000|2021-07-22 12:31:00|9441.8|9431.8|9441.8|9431.8|9444.3|9434.3|9441.8|9431.8|10
1626957070000|2021-07-22 12:31:10|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9440.8|9430.8|6
1626957080000|2021-07-22 12:31:20|9441.5|9431.5|9447.5|9437.5|9447.5|9437.5|9441.5|9431.5|17
1626957090000|2021-07-22 12:31:30|9446.8|9436.8|9447.5|9437.5|9448.5|9438.5|9446.8|9436.8|16
1626957100000|2021-07-22 12:31:40|9446.3|9436.3|9444.6|9434.6|9446.3|9436.3|9444.4|9434.4|3
1626957110000|2021-07-22 12:31:50|9444.4|9434.4|9446.5|9436.5|9446.5|9436.5|9444.4|9434.4|7
1626957120000|2021-07-22 12:32:00|9446.3|9436.3|9442.5|9432.5|9446.3|9436.3|9442.5|9432.5|19
1626957130000|2021-07-22 12:32:10|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9441.3|9431.3|8
1626957140000|2021-07-22 12:32:20|9444.5|9434.5|9442.8|9432.8|9445.5|9435.5|9441.8|9431.8|16
1626957150000|2021-07-22 12:32:30|9442.5|9432.5|9441.8|9431.8|9442.8|9432.8|9441.5|9431.5|13
1626957160000|2021-07-22 12:32:40|9441.5|9431.5|9440.3|9430.3|9441.5|9431.5|9438.8|9428.8|9
1626957170000|2021-07-22 12:32:50|9439.8|9429.8|9440.8|9430.8|9441|9431|9439.5|9429.5|11
1626957180000|2021-07-22 12:33:00|9441|9431|9443|9433|9444.3|9434.3|9441|9431|10
1626957190000|2021-07-22 12:33:10|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9441.8|9431.8|10
1626957200000|2021-07-22 12:33:20|9443|9433|9443.3|9433.3|9443.5|9433.5|9442.5|9432.5|10
1626957210000|2021-07-22 12:33:30|9443|9433|9443|9433|9443|9433|9443|9433|1
1626957220000|2021-07-22 12:33:40|9442.5|9432.5|9439.8|9429.8|9442.5|9432.5|9439.8|9429.8|7
1626957230000|2021-07-22 12:33:50|9440|9430|9439.5|9429.5|9440.8|9430.8|9439.5|9429.5|14
1626957240000|2021-07-22 12:34:00|9439.8|9429.8|9440.8|9430.8|9440.8|9430.8|9439.8|9429.8|6
1626957250000|2021-07-22 12:34:10|9440.5|9430.5|9442|9432|9442|9432|9438.5|9428.5|10
1626957260000|2021-07-22 12:34:20|9442.3|9432.3|9442.8|9432.8|9443.3|9433.3|9442.3|9432.3|8
1626957270000|2021-07-22 12:34:30|9443|9433|9443|9433|9443|9433|9441.8|9431.8|7
1626957280000|2021-07-22 12:34:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1626957290000|2021-07-22 12:34:50|9443.3|9433.3|9441.8|9431.8|9443.5|9433.5|9441.8|9431.8|9
1626957300000|2021-07-22 12:35:00|9442|9432|9446|9436|9447|9437|9442|9432|16
1626957310000|2021-07-22 12:35:10|9446.3|9436.3|9447|9437|9447|9437|9445|9435|13
1626957320000|2021-07-22 12:35:20|9447.3|9437.3|9447.8|9437.8|9448.5|9438.5|9447.3|9437.3|7
1626957330000|2021-07-22 12:35:30|9448|9438|9447.5|9437.5|9450|9440|9447.5|9437.5|8
1626957340000|2021-07-22 12:35:40|9447.8|9437.8|9447.5|9437.5|9448.8|9438.8|9447.5|9437.5|8
1626957350000|2021-07-22 12:35:50|9447.3|9437.3|9449.3|9439.3|9449.3|9439.3|9447|9437|4
1626957360000|2021-07-22 12:36:00|9449.8|9439.8|9448.3|9438.3|9451|9441|9448|9438|12
1626957370000|2021-07-22 12:36:10|9448|9438|9445|9435|9448.3|9438.3|9445|9435|11
1626957380000|2021-07-22 12:36:20|9445.3|9435.3|9443.3|9433.3|9445.3|9435.3|9443|9433|20
1626957390000|2021-07-22 12:36:30|9442.8|9432.8|9443|9433|9443.3|9433.3|9442.8|9432.8|7
1626957400000|2021-07-22 12:36:40|9443.3|9433.3|9439.5|9429.5|9443.3|9433.3|9439|9429|18
1626957410000|2021-07-22 12:36:50|9439.3|9429.3|9437.3|9427.3|9439.5|9429.5|9437|9427|13
1626957420000|2021-07-22 12:37:00|9437|9427|9436.3|9426.3|9437|9427|9434.1|9424.1|18
1626957430000|2021-07-22 12:37:10|9436|9426|9437|9427|9437.3|9427.3|9436|9426|7
1626957440000|2021-07-22 12:37:20|9438|9428|9439.3|9429.3|9439.3|9429.3|9438|9428|2
1626957450000|2021-07-22 12:37:30|9439|9429|9438|9428|9439.3|9429.3|9436.8|9426.8|14
1626957460000|2021-07-22 12:37:40|9437|9427|9437.3|9427.3|9437.3|9427.3|9436.5|9426.5|8
1626957470000|2021-07-22 12:37:50|9436|9426|9433.5|9423.5|9437.3|9427.3|9433.5|9423.5|8
1626957480000|2021-07-22 12:38:00|9433.8|9423.8|9433.8|9423.8|9437.3|9427.3|9433.8|9423.8|14
1626957490000|2021-07-22 12:38:10|9434|9424|9434|9424|9434.3|9424.3|9433.8|9423.8|7
1626957500000|2021-07-22 12:38:20|9433.8|9423.8|9443|9433|9443|9433|9432.8|9422.8|11
1626957510000|2021-07-22 12:38:30|9441.5|9431.5|9443|9433|9443|9433|9441|9431|5
1626957520000|2021-07-22 12:38:40|9443.3|9433.3|9444.5|9434.5|9445|9435|9443.3|9433.3|8
1626957530000|2021-07-22 12:38:50|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|5
1626957540000|2021-07-22 12:39:00|9445|9435|9438.5|9428.5|9445|9435|9438.5|9428.5|9
1626957550000|2021-07-22 12:39:10|9439|9429|9440.8|9430.8|9441.3|9431.3|9439|9429|9
1626957560000|2021-07-22 12:39:20|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|8
1626957570000|2021-07-22 12:39:30|9441.3|9431.3|9440.8|9430.8|9441.5|9431.5|9439.8|9429.8|7
1626957580000|2021-07-22 12:39:40|9440.5|9430.5|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|11
1626957590000|2021-07-22 12:39:50|9440|9430|9440|9430|9440.8|9430.8|9440|9430|5
1626957600000|2021-07-22 12:40:00|9440.5|9430.5|9442.5|9432.5|9444|9434|9440.5|9430.5|14
1626957610000|2021-07-22 12:40:10|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9441.5|9431.5|9
1626957620000|2021-07-22 12:40:20|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|4
1626957630000|2021-07-22 12:40:30|9443.8|9433.8|9445|9435|9445|9435|9443.8|9433.8|6
1626957640000|2021-07-22 12:40:40|9444.8|9434.8|9444.8|9434.8|9445|9435|9444.8|9434.8|3
1626957650000|2021-07-22 12:40:50|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1626957660000|2021-07-22 12:41:00|9445|9435|9445.5|9435.5|9445.5|9435.5|9445|9435|3
1626957670000|2021-07-22 12:41:10|9445.8|9435.8|9445|9435|9445.8|9435.8|9445|9435|3
1626957680000|2021-07-22 12:41:20|9444.8|9434.8|9445.3|9435.3|9445.3|9435.3|9444.5|9434.5|6
1626957690000|2021-07-22 12:41:30|9445|9435|9441.8|9431.8|9445.3|9435.3|9441.8|9431.8|8
1626957700000|2021-07-22 12:41:40|9442.3|9432.3|9444.5|9434.5|9444.5|9434.5|9442.3|9432.3|12
1626957710000|2021-07-22 12:41:50|9444|9434|9443.5|9433.5|9444|9434|9443.5|9433.5|9
1626957720000|2021-07-22 12:42:00|9443.8|9433.8|9442.8|9432.8|9444|9434|9442.8|9432.8|5
1626957730000|2021-07-22 12:42:10|9443.5|9433.5|9443.3|9433.3|9443.8|9433.8|9442.3|9432.3|10
1626957740000|2021-07-22 12:42:20|9443|9433|9443|9433|9443|9433|9442.3|9432.3|7
1626957750000|2021-07-22 12:42:30|9443.5|9433.5|9444|9434|9444|9434|9443.5|9433.5|3
1626957760000|2021-07-22 12:42:40|9444.3|9434.3|9443.3|9433.3|9444.3|9434.3|9443|9433|5
1626957780000|2021-07-22 12:43:00|9443.5|9433.5|9445.5|9435.5|9445.5|9435.5|9443|9433|10
1626957790000|2021-07-22 12:43:10|9446.3|9436.3|9447.5|9437.5|9447.5|9437.5|9446.3|9436.3|2
1626957800000|2021-07-22 12:43:20|9448|9438|9446.5|9436.5|9448|9438|9446|9436|7
1626957810000|2021-07-22 12:43:30|9446.8|9436.8|9446.3|9436.3|9447|9437|9445.8|9435.8|6
1626957820000|2021-07-22 12:43:40|9446.5|9436.5|9449|9439|9449|9439|9446.5|9436.5|4
1626957830000|2021-07-22 12:43:50|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|2
1626957840000|2021-07-22 12:44:00|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.3|9438.3|4
1626957850000|2021-07-22 12:44:10|9448.8|9438.8|9448.8|9438.8|9449.3|9439.3|9448.3|9438.3|5
1626957860000|2021-07-22 12:44:20|9449.3|9439.3|9449|9439|9449.8|9439.8|9448.5|9438.5|8
1626957870000|2021-07-22 12:44:30|9448.8|9438.8|9448.8|9438.8|9449|9439|9448|9438|5
1626957880000|2021-07-22 12:44:40|9448.5|9438.5|9448|9438|9448.5|9438.5|9447.8|9437.8|3
1626957890000|2021-07-22 12:44:50|9448.3|9438.3|9451|9441|9451|9441|9448.3|9438.3|4
1626957900000|2021-07-22 12:45:00|9451.3|9441.3|9454|9444|9454.3|9444.3|9451.3|9441.3|16
1626957910000|2021-07-22 12:45:10|9454.3|9444.3|9457.3|9447.3|9457.3|9447.3|9454.3|9444.3|7
1626957920000|2021-07-22 12:45:20|9457|9447|9457|9447|9457|9447|9457|9447|1
1626957930000|2021-07-22 12:45:30|9457.3|9447.3|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|2
1626957940000|2021-07-22 12:45:40|9456.5|9446.5|9455|9445|9456.5|9446.5|9454.5|9444.5|7
1626957950000|2021-07-22 12:45:50|9454.8|9444.8|9451.5|9441.5|9455.3|9445.3|9450|9440|13
1626957960000|2021-07-22 12:46:00|9452.3|9442.3|9454.8|9444.8|9454.8|9444.8|9452.3|9442.3|4
1626957970000|2021-07-22 12:46:10|9455|9445|9456|9446|9456.3|9446.3|9455|9445|5
1626957980000|2021-07-22 12:46:20|9456.3|9446.3|9455.5|9445.5|9458.3|9448.3|9455.5|9445.5|7
1626957990000|2021-07-22 12:46:30|9456|9446|9457.5|9447.5|9458.3|9448.3|9456|9446|7
1626958000000|2021-07-22 12:46:40|9457.8|9447.8|9455.5|9445.5|9458|9448|9455.5|9445.5|7
1626958010000|2021-07-22 12:46:50|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9455|9445|8
1626958020000|2021-07-22 12:47:00|9456.8|9446.8|9455.8|9445.8|9457.8|9447.8|9455.8|9445.8|9
1626958030000|2021-07-22 12:47:10|9456|9446|9455.5|9445.5|9457|9447|9455.5|9445.5|9
1626958040000|2021-07-22 12:47:20|9456|9446|9452.8|9442.8|9457|9447|9452.8|9442.8|9
1626958050000|2021-07-22 12:47:30|9453|9443|9451.3|9441.3|9453|9443|9451.3|9441.3|7
1626958060000|2021-07-22 12:47:40|9451.8|9441.8|9454.5|9444.5|9454.5|9444.5|9451.8|9441.8|7
1626958070000|2021-07-22 12:47:50|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|3
1626958080000|2021-07-22 12:48:00|9456.5|9446.5|9456|9446|9456.8|9446.8|9456|9446|5
1626958090000|2021-07-22 12:48:10|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|2
1626958100000|2021-07-22 12:48:20|9454|9444|9454|9444|9454|9444|9454|9444|1
1626958110000|2021-07-22 12:48:30|9454.3|9444.3|9455.8|9445.8|9456.5|9446.5|9454.3|9444.3|4
1626958120000|2021-07-22 12:48:40|9456|9446|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|3
1626958130000|2021-07-22 12:48:50|9456|9446|9456.8|9446.8|9457.5|9447.5|9456|9446|7
1626958140000|2021-07-22 12:49:00|9457|9447|9457.5|9447.5|9457.5|9447.5|9456.5|9446.5|8
1626958150000|2021-07-22 12:49:10|9457.3|9447.3|9456.3|9446.3|9457.3|9447.3|9456.3|9446.3|3
1626958160000|2021-07-22 12:49:20|9456.5|9446.5|9454.3|9444.3|9456.5|9446.5|9454.3|9444.3|4
1626958170000|2021-07-22 12:49:30|9454.5|9444.5|9456.3|9446.3|9456.3|9446.3|9454.5|9444.5|5
1626958180000|2021-07-22 12:49:40|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|11
1626958190000|2021-07-22 12:49:50|9455.8|9445.8|9454|9444|9455.8|9445.8|9453.5|9443.5|4
1626958200000|2021-07-22 12:50:00|9453.8|9443.8|9452.5|9442.5|9454.5|9444.5|9452.3|9442.3|9
1626958210000|2021-07-22 12:50:10|9452|9442|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|8
1626958220000|2021-07-22 12:50:20|9452|9442|9455.3|9445.3|9456|9446|9452|9442|8
1626958230000|2021-07-22 12:50:30|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.3|9445.3|3
1626958240000|2021-07-22 12:50:40|9455|9445|9452.3|9442.3|9455|9445|9451.5|9441.5|11
1626958250000|2021-07-22 12:50:50|9452|9442|9451.5|9441.5|9453.8|9443.8|9451.5|9441.5|8
1626958260000|2021-07-22 12:51:00|9451.8|9441.8|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|6
1626958270000|2021-07-22 12:51:10|9453|9443|9454|9444|9454.3|9444.3|9453|9443|7
1626958280000|2021-07-22 12:51:20|9453.5|9443.5|9450.8|9440.8|9453.5|9443.5|9450.8|9440.8|5
1626958290000|2021-07-22 12:51:30|9450.5|9440.5|9450.5|9440.5|9450.8|9440.8|9450.3|9440.3|4
1626958300000|2021-07-22 12:51:40|9450.3|9440.3|9451|9441|9451.5|9441.5|9450.3|9440.3|10
1626958310000|2021-07-22 12:51:50|9450.5|9440.5|9448.3|9438.3|9451.3|9441.3|9448.3|9438.3|8
1626958320000|2021-07-22 12:52:00|9448.8|9438.8|9447.5|9437.5|9449|9439|9447.5|9437.5|10
1626958330000|2021-07-22 12:52:10|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|3
1626958340000|2021-07-22 12:52:20|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|3
1626958350000|2021-07-22 12:52:30|9446.3|9436.3|9446.3|9436.3|9447|9437|9446.3|9436.3|6
1626958360000|2021-07-22 12:52:40|9446|9436|9446|9436|9446|9436|9445.3|9435.3|9
1626958370000|2021-07-22 12:52:50|9445.8|9435.8|9445.8|9435.8|9446|9436|9445.8|9435.8|5
1626958380000|2021-07-22 12:53:00|9446|9436|9448.3|9438.3|9448.8|9438.8|9446|9436|7
1626958390000|2021-07-22 12:53:10|9448.8|9438.8|9445.5|9435.5|9448.8|9438.8|9445.5|9435.5|3
1626958400000|2021-07-22 12:53:20|9445.8|9435.8|9444|9434|9445.8|9435.8|9442.5|9432.5|7
1626958410000|2021-07-22 12:53:30|9443.5|9433.5|9444.8|9434.8|9445|9435|9442.8|9432.8|8
1626958420000|2021-07-22 12:53:40|9444.5|9434.5|9441.5|9431.5|9444.5|9434.5|9440.8|9430.8|8
1626958430000|2021-07-22 12:53:50|9441.8|9431.8|9441.3|9431.3|9443|9433|9441.3|9431.3|6
1626958440000|2021-07-22 12:54:00|9440.8|9430.8|9438.3|9428.3|9441|9431|9438.3|9428.3|6
1626958450000|2021-07-22 12:54:10|9438|9428|9438.3|9428.3|9439.3|9429.3|9437|9427|14
1626958460000|2021-07-22 12:54:20|9438.5|9428.5|9438.3|9428.3|9439.5|9429.5|9438.3|9428.3|7
1626958470000|2021-07-22 12:54:30|9438.8|9428.8|9440.8|9430.8|9440.8|9430.8|9438.3|9428.3|8
1626958480000|2021-07-22 12:54:40|9440.3|9430.3|9438.3|9428.3|9440.3|9430.3|9438.3|9428.3|8
1626958490000|2021-07-22 12:54:50|9437.8|9427.8|9436.3|9426.3|9438.3|9428.3|9436.3|9426.3|7
1626958500000|2021-07-22 12:55:00|9436.8|9426.8|9436.3|9426.3|9436.8|9426.8|9435.5|9425.5|6
1626958510000|2021-07-22 12:55:10|9435.5|9425.5|9430|9420|9436|9426|9429.5|9419.5|9
1626958520000|2021-07-22 12:55:20|9430.3|9420.3|9431|9421|9432|9422|9430.3|9420.3|13
1626958530000|2021-07-22 12:55:30|9430.5|9420.5|9429.5|9419.5|9431|9421|9429.3|9419.3|9
1626958540000|2021-07-22 12:55:40|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9426.8|9416.8|11
1626958550000|2021-07-22 12:55:50|9428.8|9418.8|9425.5|9415.5|9428.8|9418.8|9424|9414|12
1626958560000|2021-07-22 12:56:00|9425.3|9415.3|9425|9415|9425.5|9415.5|9424|9414|6
1626958570000|2021-07-22 12:56:10|9424.5|9414.5|9422.3|9412.3|9424.5|9414.5|9421.5|9411.5|6
1626958580000|2021-07-22 12:56:20|9422.5|9412.5|9424.5|9414.5|9428|9418|9422.5|9412.5|10
1626958590000|2021-07-22 12:56:30|9424|9414|9428.5|9418.5|9428.8|9418.8|9424|9414|19
1626958600000|2021-07-22 12:56:40|9428.8|9418.8|9429|9419|9431.3|9421.3|9428.8|9418.8|14
1626958610000|2021-07-22 12:56:50|9428.8|9418.8|9428.3|9418.3|9429.3|9419.3|9428.3|9418.3|8
1626958620000|2021-07-22 12:57:00|9428.5|9418.5|9428|9418|9430.3|9420.3|9428|9418|14
1626958630000|2021-07-22 12:57:10|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1626958640000|2021-07-22 12:57:20|9427.8|9417.8|9429.5|9419.5|9430.3|9420.3|9427.8|9417.8|10
1626958650000|2021-07-22 12:57:30|9429.3|9419.3|9428|9418|9429.3|9419.3|9427.3|9417.3|5
1626958660000|2021-07-22 12:57:40|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1626958670000|2021-07-22 12:57:50|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1626958700000|2021-07-22 12:58:20|9427.3|9417.3|9429.8|9419.8|9429.8|9419.8|9427.3|9417.3|4
1626958710000|2021-07-22 12:58:30|9429.5|9419.5|9428.3|9418.3|9429.5|9419.5|9428.3|9418.3|6
1626958720000|2021-07-22 12:58:40|9428.5|9418.5|9429.3|9419.3|9429.3|9419.3|9428.5|9418.5|3
1626958740000|2021-07-22 12:59:00|9428.8|9418.8|9433.8|9423.8|9433.8|9423.8|9426.3|9416.3|17
1626958750000|2021-07-22 12:59:10|9434|9424|9440.3|9430.3|9440.8|9430.8|9434|9424|15
1626958760000|2021-07-22 12:59:20|9439|9429|9439.8|9429.8|9441|9431|9439|9429|8
1626958770000|2021-07-22 12:59:30|9440|9430|9440.8|9430.8|9440.8|9430.8|9439.8|9429.8|6
1626958780000|2021-07-22 12:59:40|9441.3|9431.3|9443.5|9433.5|9444|9434|9441.3|9431.3|8
1626958790000|2021-07-22 12:59:50|9443.8|9433.8|9444|9434|9445.3|9435.3|9443.8|9433.8|6
1626958800000|2021-07-22 13:00:00|9442.5|9432.5|9428.3|9418.3|9442.5|9432.5|9424.5|9414.5|27
1626958810000|2021-07-22 13:00:10|9427.8|9417.8|9418|9408|9429.3|9419.3|9417.8|9407.8|32
1626958820000|2021-07-22 13:00:20|9417.5|9407.5|9426|9416|9427.3|9417.3|9417.5|9407.5|25
1626958830000|2021-07-22 13:00:30|9426.5|9416.5|9427|9417|9427.8|9417.8|9424.8|9414.8|16
1626958840000|2021-07-22 13:00:40|9427.3|9417.3|9429.5|9419.5|9429.8|9419.8|9427|9417|22
1626958850000|2021-07-22 13:00:50|9429.3|9419.3|9433|9423|9435.8|9425.8|9429|9419|25
1626958860000|2021-07-22 13:01:00|9433.3|9423.3|9436|9426|9437.5|9427.5|9433.3|9423.3|20
1626958870000|2021-07-22 13:01:10|9436.3|9426.3|9435.3|9425.3|9438.3|9428.3|9435.3|9425.3|13
1626958880000|2021-07-22 13:01:20|9434.8|9424.8|9431.5|9421.5|9435|9425|9431.5|9421.5|10
1626958890000|2021-07-22 13:01:30|9431.8|9421.8|9433|9423|9434|9424|9430|9420|13
1626958900000|2021-07-22 13:01:40|9433.5|9423.5|9440.8|9430.8|9442.5|9432.5|9433.5|9423.5|23
1626958910000|2021-07-22 13:01:50|9441.5|9431.5|9440.3|9430.3|9441.5|9431.5|9438.5|9428.5|12
1626958920000|2021-07-22 13:02:00|9440.5|9430.5|9444.3|9434.3|9445.5|9435.5|9440.5|9430.5|19
1626958930000|2021-07-22 13:02:10|9443.8|9433.8|9441|9431|9443.8|9433.8|9439.8|9429.8|29
1626958940000|2021-07-22 13:02:20|9441.5|9431.5|9441.3|9431.3|9446.5|9436.5|9441.3|9431.3|21
1626958950000|2021-07-22 13:02:30|9441.5|9431.5|9442.8|9432.8|9443.3|9433.3|9441.5|9431.5|10
1626958960000|2021-07-22 13:02:40|9443|9433|9444|9434|9444|9434|9442.3|9432.3|14
1626958970000|2021-07-22 13:02:50|9444.5|9434.5|9445.5|9435.5|9445.5|9435.5|9444.5|9434.5|7
1626958980000|2021-07-22 13:03:00|9445.8|9435.8|9449.3|9439.3|9450.3|9440.3|9445.8|9435.8|8
1626958990000|2021-07-22 13:03:10|9449.5|9439.5|9447.5|9437.5|9449.8|9439.8|9447.5|9437.5|10
1626959000000|2021-07-22 13:03:20|9446.3|9436.3|9449.5|9439.5|9449.5|9439.5|9446|9436|15
1626959010000|2021-07-22 13:03:30|9450|9440|9448|9438|9450.8|9440.8|9448|9438|10
1626959020000|2021-07-22 13:03:40|9448.5|9438.5|9450|9440|9450|9440|9448.3|9438.3|7
1626959030000|2021-07-22 13:03:50|9450.3|9440.3|9448.8|9438.8|9450.3|9440.3|9447.5|9437.5|8
1626959040000|2021-07-22 13:04:00|9449|9439|9448.3|9438.3|9449.8|9439.8|9447.3|9437.3|13
1626959050000|2021-07-22 13:04:10|9448.8|9438.8|9449.8|9439.8|9451|9441|9448.5|9438.5|9
1626959060000|2021-07-22 13:04:20|9450.3|9440.3|9449|9439|9450.3|9440.3|9448.8|9438.8|9
1626959070000|2021-07-22 13:04:30|9449.5|9439.5|9446.8|9436.8|9449.5|9439.5|9446|9436|5
1626959090000|2021-07-22 13:04:50|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9443.5|9433.5|9
1626959100000|2021-07-22 13:05:00|9445.8|9435.8|9445.8|9435.8|9446|9436|9444.3|9434.3|9
1626959110000|2021-07-22 13:05:10|9445.5|9435.5|9447|9437|9447|9437|9444.8|9434.8|6
1626959120000|2021-07-22 13:05:20|9447.5|9437.5|9451.3|9441.3|9451.3|9441.3|9446.9|9436.9|19
1626959130000|2021-07-22 13:05:30|9451.5|9441.5|9450.8|9440.8|9453.3|9443.3|9450.8|9440.8|17
1626959140000|2021-07-22 13:05:40|9451|9441|9451.8|9441.8|9451.8|9441.8|9451|9441|4
1626959150000|2021-07-22 13:05:50|9452|9442|9452.8|9442.8|9453.3|9443.3|9452|9442|10
1626959160000|2021-07-22 13:06:00|9452.5|9442.5|9453.5|9443.5|9453.5|9443.5|9450|9440|15
1626959170000|2021-07-22 13:06:10|9453.8|9443.8|9455.5|9445.5|9455.8|9445.8|9452.8|9442.8|20
1626959180000|2021-07-22 13:06:20|9456|9446|9456.5|9446.5|9457.3|9447.3|9456|9446|13
1626959190000|2021-07-22 13:06:30|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9455.5|9445.5|9
1626959200000|2021-07-22 13:06:40|9456.5|9446.5|9458|9448|9458.3|9448.3|9456.5|9446.5|8
1626959210000|2021-07-22 13:06:50|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|4
1626959220000|2021-07-22 13:07:00|9457.5|9447.5|9458.5|9448.5|9458.8|9448.8|9457.5|9447.5|10
1626959230000|2021-07-22 13:07:10|9458.3|9448.3|9457.5|9447.5|9458.3|9448.3|9457.3|9447.3|5
1626959240000|2021-07-22 13:07:20|9457.3|9447.3|9457|9447|9458.8|9448.8|9457|9447|9
1626959250000|2021-07-22 13:07:30|9457.5|9447.5|9457.8|9447.8|9458.3|9448.3|9457.3|9447.3|9
1626959270000|2021-07-22 13:07:50|9457|9447|9458.8|9448.8|9459.3|9449.3|9457|9447|8
1626959280000|2021-07-22 13:08:00|9459|9449|9451.5|9441.5|9459.5|9449.5|9451.3|9441.3|15
1626959290000|2021-07-22 13:08:10|9451.8|9441.8|9448.8|9438.8|9451.8|9441.8|9448|9438|13
1626959300000|2021-07-22 13:08:20|9449|9439|9449.5|9439.5|9450|9440|9448.5|9438.5|9
1626959310000|2021-07-22 13:08:30|9449|9439|9449.8|9439.8|9449.8|9439.8|9448.3|9438.3|9
1626959320000|2021-07-22 13:08:40|9450|9440|9451.8|9441.8|9452.3|9442.3|9450|9440|6
1626959330000|2021-07-22 13:08:50|9452|9442|9448|9438|9452.3|9442.3|9447.8|9437.8|11
1626959340000|2021-07-22 13:09:00|9448.3|9438.3|9451.5|9441.5|9451.8|9441.8|9448.3|9438.3|10
1626959350000|2021-07-22 13:09:10|9451.3|9441.3|9455|9445|9455.3|9445.3|9450.8|9440.8|15
1626959360000|2021-07-22 13:09:20|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9453.5|9443.5|9
1626959370000|2021-07-22 13:09:30|9454.3|9444.3|9450.3|9440.3|9454.5|9444.5|9450.3|9440.3|16
1626959380000|2021-07-22 13:09:40|9450.5|9440.5|9453.8|9443.8|9454.8|9444.8|9450.5|9440.5|13
1626959390000|2021-07-22 13:09:50|9454|9444|9453.3|9443.3|9454.8|9444.8|9450.8|9440.8|22
1626959400000|2021-07-22 13:10:00|9452.8|9442.8|9455.8|9445.8|9455.8|9445.8|9452.8|9442.8|7
1626959410000|2021-07-22 13:10:10|9456|9446|9457.3|9447.3|9458.3|9448.3|9456|9446|12
1626959420000|2021-07-22 13:10:20|9457.8|9447.8|9459.5|9449.5|9459.5|9449.5|9457.8|9447.8|7
1626959430000|2021-07-22 13:10:30|9460|9450|9461.1|9451.1|9462.1|9452.1|9460|9450|9
1626959440000|2021-07-22 13:10:40|9462.1|9452.1|9460.3|9450.3|9462.1|9452.1|9460.3|9450.3|11
1626959450000|2021-07-22 13:10:50|9460.5|9450.5|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|5
1626959460000|2021-07-22 13:11:00|9460|9450|9458.8|9448.8|9460|9450|9456.5|9446.5|19
1626959470000|2021-07-22 13:11:10|9459|9449|9456|9446|9460.3|9450.3|9456|9446|12
1626959480000|2021-07-22 13:11:20|9456.5|9446.5|9459.8|9449.8|9460|9450|9456.5|9446.5|10
1626959490000|2021-07-22 13:11:30|9460|9450|9461|9451|9461.8|9451.8|9460|9450|17
1626959500000|2021-07-22 13:11:40|9460.8|9450.8|9461.5|9451.5|9461.5|9451.5|9460.3|9450.3|6
1626959520000|2021-07-22 13:12:00|9461.3|9451.3|9458.8|9448.8|9461.3|9451.3|9458.3|9448.3|13
1626959530000|2021-07-22 13:12:10|9459|9449|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|4
1626959540000|2021-07-22 13:12:20|9459|9449|9454.8|9444.8|9459.3|9449.3|9454.3|9444.3|14
1626959550000|2021-07-22 13:12:30|9455|9445|9454.8|9444.8|9455.3|9445.3|9454.3|9444.3|9
1626959560000|2021-07-22 13:12:40|9455|9445|9453.3|9443.3|9455|9445|9452.5|9442.5|15
1626959570000|2021-07-22 13:12:50|9452|9442|9448.3|9438.3|9452|9442|9448|9438|18
1626959580000|2021-07-22 13:13:00|9448|9438|9454.3|9444.3|9454.8|9444.8|9448|9438|12
1626959590000|2021-07-22 13:13:10|9454|9444|9451.5|9441.5|9454|9444|9451.5|9441.5|12
1626959600000|2021-07-22 13:13:20|9451.8|9441.8|9453|9443|9454.3|9444.3|9451.8|9441.8|13
1626959610000|2021-07-22 13:13:30|9453.3|9443.3|9455.8|9445.8|9456.3|9446.3|9453.3|9443.3|10
1626959620000|2021-07-22 13:13:40|9456|9446|9454.5|9444.5|9456|9446|9454.5|9444.5|4
1626959630000|2021-07-22 13:13:50|9454.8|9444.8|9454.3|9444.3|9455.3|9445.3|9454|9444|9
1626959640000|2021-07-22 13:14:00|9454|9444|9457.8|9447.8|9458.3|9448.3|9454|9444|14
1626959650000|2021-07-22 13:14:10|9458|9448|9458|9448|9458.3|9448.3|9458|9448|5
1626959660000|2021-07-22 13:14:20|9458.3|9448.3|9458.5|9448.5|9459|9449|9457.8|9447.8|12
1626959670000|2021-07-22 13:14:30|9458.3|9448.3|9456.5|9446.5|9458.3|9448.3|9456.5|9446.5|8
1626959680000|2021-07-22 13:14:40|9456.8|9446.8|9456.8|9446.8|9457.8|9447.8|9456.5|9446.5|8
1626959690000|2021-07-22 13:14:50|9457.8|9447.8|9454.5|9444.5|9458|9448|9454.5|9444.5|11
1626959700000|2021-07-22 13:15:00|9454.8|9444.8|9461.3|9451.3|9461.3|9451.3|9454.8|9444.8|14
1626959710000|2021-07-22 13:15:10|9461|9451|9461.3|9451.3|9461.8|9451.8|9461|9451|8
1626959720000|2021-07-22 13:15:20|9461|9451|9460|9450|9462.5|9452.5|9459|9449|13
1626959730000|2021-07-22 13:15:30|9459.8|9449.8|9457.8|9447.8|9460.3|9450.3|9456|9446|13
1626959740000|2021-07-22 13:15:40|9458.5|9448.5|9455.3|9445.3|9458.5|9448.5|9454.8|9444.8|8
1626959750000|2021-07-22 13:15:50|9455.5|9445.5|9458.5|9448.5|9459.3|9449.3|9455.5|9445.5|10
1626959760000|2021-07-22 13:16:00|9459|9449|9463.5|9453.5|9464|9454|9459|9449|21
1626959770000|2021-07-22 13:16:10|9463.8|9453.8|9464|9454|9464.5|9454.5|9463.5|9453.5|8
1626959780000|2021-07-22 13:16:20|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9463.8|9453.8|10
1626959790000|2021-07-22 13:16:30|9464|9454|9461.3|9451.3|9464|9454|9460.8|9450.8|11
1626959800000|2021-07-22 13:16:40|9461.5|9451.5|9461.8|9451.8|9462|9452|9461.5|9451.5|3
1626959810000|2021-07-22 13:16:50|9461.5|9451.5|9461.5|9451.5|9462|9452|9461.3|9451.3|7
1626959820000|2021-07-22 13:17:00|9461.8|9451.8|9462|9452|9462.5|9452.5|9461.5|9451.5|8
1626959830000|2021-07-22 13:17:10|9462.3|9452.3|9461.5|9451.5|9463|9453|9461|9451|13
1626959840000|2021-07-22 13:17:20|9462|9452|9460.5|9450.5|9462|9452|9460.5|9450.5|11
1626959850000|2021-07-22 13:17:30|9459.5|9449.5|9459|9449|9460.5|9450.5|9458.3|9448.3|17
1626959860000|2021-07-22 13:17:40|9460.3|9450.3|9461.5|9451.5|9462|9452|9459.5|9449.5|13
1626959870000|2021-07-22 13:17:50|9461.8|9451.8|9461.8|9451.8|9463.5|9453.5|9461.8|9451.8|15
1626959880000|2021-07-22 13:18:00|9462.5|9452.5|9464|9454|9464|9454|9462.3|9452.3|13
1626959890000|2021-07-22 13:18:10|9463.8|9453.8|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|5
1626959900000|2021-07-22 13:18:20|9463|9453|9461.3|9451.3|9463|9453|9461.3|9451.3|13
1626959910000|2021-07-22 13:18:30|9461.5|9451.5|9458|9448|9461.5|9451.5|9457.8|9447.8|12
1626959920000|2021-07-22 13:18:40|9458.5|9448.5|9459|9449|9459|9449|9458.3|9448.3|7
1626959930000|2021-07-22 13:18:50|9459.3|9449.3|9458|9448|9460.3|9450.3|9458|9448|12
1626959940000|2021-07-22 13:19:00|9457.8|9447.8|9456.3|9446.3|9457.8|9447.8|9454.8|9444.8|11
1626959950000|2021-07-22 13:19:10|9456|9446|9456.8|9446.8|9456.8|9446.8|9455.3|9445.3|12
1626959960000|2021-07-22 13:19:20|9456.3|9446.3|9456.8|9446.8|9456.8|9446.8|9456|9446|6
1626959970000|2021-07-22 13:19:30|9456.5|9446.5|9457.3|9447.3|9457.3|9447.3|9456.3|9446.3|5
1626959980000|2021-07-22 13:19:40|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1626959990000|2021-07-22 13:19:50|9458.3|9448.3|9460.3|9450.3|9460.5|9450.5|9458.3|9448.3|9
1626960000000|2021-07-22 13:20:00|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.3|9450.3|5
1626960010000|2021-07-22 13:20:10|9461|9451|9459.8|9449.8|9461.3|9451.3|9459.8|9449.8|8
1626960020000|2021-07-22 13:20:20|9460|9450|9462.8|9452.8|9462.8|9452.8|9460|9450|12
1626960030000|2021-07-22 13:20:30|9463|9453|9466.5|9456.5|9466.8|9456.8|9463|9453|18
1626960040000|2021-07-22 13:20:40|9466.3|9456.3|9466.8|9456.8|9467.3|9457.3|9466|9456|11
1626960050000|2021-07-22 13:20:50|9467|9457|9468|9458|9469|9459|9467|9457|8
1626960060000|2021-07-22 13:21:00|9467.5|9457.5|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|13
1626960070000|2021-07-22 13:21:10|9467.8|9457.8|9466.8|9456.8|9467.8|9457.8|9466.5|9456.5|7
1626960080000|2021-07-22 13:21:20|9467|9457|9468.8|9458.8|9468.8|9458.8|9467|9457|13
1626960090000|2021-07-22 13:21:30|9469.3|9459.3|9467.8|9457.8|9469.5|9459.5|9467.8|9457.8|15
1626960100000|2021-07-22 13:21:40|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|5
1626960110000|2021-07-22 13:21:50|9468|9458|9468.8|9458.8|9469|9459|9467.3|9457.3|14
1626960120000|2021-07-22 13:22:00|9469|9459|9468|9458|9469.5|9459.5|9468|9458|6
1626960130000|2021-07-22 13:22:10|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|4
1626960140000|2021-07-22 13:22:20|9468.3|9458.3|9466|9456|9468.3|9458.3|9465.5|9455.5|11
1626960150000|2021-07-22 13:22:30|9465.5|9455.5|9467.5|9457.5|9468.8|9458.8|9465.5|9455.5|21
1626960160000|2021-07-22 13:22:40|9468.3|9458.3|9471|9461|9471.5|9461.5|9468.3|9458.3|11
1626960170000|2021-07-22 13:22:50|9471.3|9461.3|9472|9462|9473.3|9463.3|9471.3|9461.3|13
1626960180000|2021-07-22 13:23:00|9471.8|9461.8|9471.5|9461.5|9473.3|9463.3|9471.3|9461.3|9
1626960190000|2021-07-22 13:23:10|9471.3|9461.3|9472|9462|9472|9462|9471.3|9461.3|4
1626960200000|2021-07-22 13:23:20|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|4
1626960210000|2021-07-22 13:23:30|9470.8|9460.8|9470|9460|9471|9461|9468.8|9458.8|8
1626960220000|2021-07-22 13:23:40|9469.8|9459.8|9470|9460|9470|9460|9469.5|9459.5|6
1626960230000|2021-07-22 13:23:50|9470.3|9460.3|9470.5|9460.5|9471.8|9461.8|9469.5|9459.5|12
1626960240000|2021-07-22 13:24:00|9470.3|9460.3|9473.3|9463.3|9473.3|9463.3|9470.3|9460.3|10
1626960250000|2021-07-22 13:24:10|9473.5|9463.5|9473.3|9463.3|9474|9464|9473.3|9463.3|8
1626960260000|2021-07-22 13:24:20|9473.5|9463.5|9474.8|9464.8|9476.5|9466.5|9473.5|9463.5|14
1626960270000|2021-07-22 13:24:30|9474.3|9464.3|9474.8|9464.8|9475.3|9465.3|9474|9464|6
1626960280000|2021-07-22 13:24:40|9475|9465|9474.8|9464.8|9476|9466|9474.5|9464.5|9
1626960290000|2021-07-22 13:24:50|9475.3|9465.3|9472.8|9462.8|9475.8|9465.8|9472.8|9462.8|12
1626960300000|2021-07-22 13:25:00|9473|9463|9471|9461|9474.3|9464.3|9470.8|9460.8|15
1626960310000|2021-07-22 13:25:10|9471.8|9461.8|9473.5|9463.5|9474.3|9464.3|9471.8|9461.8|11
1626960320000|2021-07-22 13:25:20|9473.8|9463.8|9474|9464|9475.3|9465.3|9473.5|9463.5|12
1626960330000|2021-07-22 13:25:30|9474.5|9464.5|9474.3|9464.3|9475|9465|9474|9464|11
1626960340000|2021-07-22 13:25:40|9474.8|9464.8|9475|9465|9476.3|9466.3|9474.8|9464.8|9
1626960350000|2021-07-22 13:25:50|9474.8|9464.8|9475.8|9465.8|9477|9467|9474.8|9464.8|10
1626960360000|2021-07-22 13:26:00|9476|9466|9477.5|9467.5|9477.5|9467.5|9474.5|9464.5|12
1626960370000|2021-07-22 13:26:10|9476.8|9466.8|9478.3|9468.3|9479|9469|9476.8|9466.8|10
1626960380000|2021-07-22 13:26:20|9479|9469|9478.5|9468.5|9479.3|9469.3|9478|9468|12
1626960390000|2021-07-22 13:26:30|9478.3|9468.3|9476.8|9466.8|9479.3|9469.3|9476.3|9466.3|12
1626960400000|2021-07-22 13:26:40|9477|9467|9477.8|9467.8|9478.5|9468.5|9475.8|9465.8|13
1626960410000|2021-07-22 13:26:50|9477.5|9467.5|9479.5|9469.5|9479.5|9469.5|9477.5|9467.5|15
1626960420000|2021-07-22 13:27:00|9479.8|9469.8|9480.8|9470.8|9482|9472|9479.8|9469.8|11
1626960430000|2021-07-22 13:27:10|9480.5|9470.5|9480|9470|9481.3|9471.3|9479.5|9469.5|9
1626960440000|2021-07-22 13:27:20|9479.8|9469.8|9481.8|9471.8|9482|9472|9479.8|9469.8|6
1626960450000|2021-07-22 13:27:30|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9480.8|9470.8|6
1626960460000|2021-07-22 13:27:40|9481.5|9471.5|9481.8|9471.8|9482.8|9472.8|9481.5|9471.5|8
1626960470000|2021-07-22 13:27:50|9482.3|9472.3|9482|9472|9482.5|9472.5|9482|9472|7
1626960480000|2021-07-22 13:28:00|9482.3|9472.3|9482.5|9472.5|9483|9473|9482.3|9472.3|8
1626960490000|2021-07-22 13:28:10|9482.8|9472.8|9483|9473|9483|9473|9482.5|9472.5|6
1626960500000|2021-07-22 13:28:20|9482.8|9472.8|9482.8|9472.8|9483|9473|9481.8|9471.8|12
1626960510000|2021-07-22 13:28:30|9483.3|9473.3|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|5
1626960520000|2021-07-22 13:28:40|9482|9472|9481|9471|9482|9472|9480|9470|13
1626960530000|2021-07-22 13:28:50|9481.3|9471.3|9481.5|9471.5|9482|9472|9481.3|9471.3|6
1626960540000|2021-07-22 13:29:00|9481.3|9471.3|9481.8|9471.8|9482.5|9472.5|9481.3|9471.3|4
1626960550000|2021-07-22 13:29:10|9482|9472|9480.8|9470.8|9482.5|9472.5|9480.3|9470.3|12
1626960560000|2021-07-22 13:29:20|9480.5|9470.5|9479.8|9469.8|9480.8|9470.8|9479.8|9469.8|7
1626960570000|2021-07-22 13:29:30|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9478|9468|9
1626960580000|2021-07-22 13:29:40|9479.5|9469.5|9479.5|9469.5|9480|9470|9479.5|9469.5|6
1626960590000|2021-07-22 13:29:50|9479.8|9469.8|9480.8|9470.8|9480.8|9470.8|9479.8|9469.8|4
1626960600000|2021-07-22 13:30:00|9480.5|9470.5|9484.8|9474.8|9486|9476|9480.5|9470.5|17
1626960610000|2021-07-22 13:30:10|9484.5|9474.5|9486|9476|9486|9476|9483|9473|12
1626960620000|2021-07-22 13:30:20|9486.5|9476.5|9484.8|9474.8|9486.5|9476.5|9484.8|9474.8|7
1626960630000|2021-07-22 13:30:30|9484.5|9474.5|9482.8|9472.8|9486|9476|9482.8|9472.8|13
1626960640000|2021-07-22 13:30:40|9482.5|9472.5|9479.3|9469.3|9482.5|9472.5|9478.8|9468.8|17
1626960650000|2021-07-22 13:30:50|9478.5|9468.5|9481.5|9471.5|9481.5|9471.5|9478.5|9468.5|13
1626960660000|2021-07-22 13:31:00|9482.3|9472.3|9479.3|9469.3|9482.3|9472.3|9479|9469|9
1626960670000|2021-07-22 13:31:10|9480|9470|9473|9463|9480|9470|9472.3|9462.3|18
1626960680000|2021-07-22 13:31:20|9473.3|9463.3|9474.5|9464.5|9475.8|9465.8|9473.3|9463.3|15
1626960690000|2021-07-22 13:31:30|9474.8|9464.8|9474.5|9464.5|9476.8|9466.8|9473.5|9463.5|15
1626960700000|2021-07-22 13:31:40|9474.8|9464.8|9475|9465|9478.5|9468.5|9474.3|9464.3|15
1626960710000|2021-07-22 13:31:50|9475.3|9465.3|9475.3|9465.3|9476.5|9466.5|9474.8|9464.8|9
1626960720000|2021-07-22 13:32:00|9474.8|9464.8|9477.5|9467.5|9477.5|9467.5|9472|9462|13
1626960730000|2021-07-22 13:32:10|9477.3|9467.3|9477|9467|9477.5|9467.5|9475.3|9465.3|13
1626960740000|2021-07-22 13:32:20|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9477.5|9467.5|7
1626960750000|2021-07-22 13:32:30|9477.5|9467.5|9479.3|9469.3|9480.3|9470.3|9477.5|9467.5|13
1626960760000|2021-07-22 13:32:40|9479.8|9469.8|9477.3|9467.3|9480|9470|9477.3|9467.3|11
1626960770000|2021-07-22 13:32:50|9477.8|9467.8|9476.5|9466.5|9477.8|9467.8|9475.3|9465.3|7
1626960780000|2021-07-22 13:33:00|9477|9467|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|17
1626960790000|2021-07-22 13:33:10|9477.8|9467.8|9477.8|9467.8|9479.3|9469.3|9477.5|9467.5|13
1626960800000|2021-07-22 13:33:20|9478|9468|9473|9463|9478.5|9468.5|9473|9463|10
1626960810000|2021-07-22 13:33:30|9473.3|9463.3|9471.3|9461.3|9473.3|9463.3|9471.3|9461.3|13
1626960820000|2021-07-22 13:33:40|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|4
1626960830000|2021-07-22 13:33:50|9471|9461|9470.3|9460.3|9471|9461|9468.8|9458.8|13
1626960840000|2021-07-22 13:34:00|9470|9460|9470|9460|9470.5|9460.5|9469.5|9459.5|9
1626960850000|2021-07-22 13:34:10|9470.3|9460.3|9472|9462|9472.5|9462.5|9470|9460|14
1626960860000|2021-07-22 13:34:20|9471.8|9461.8|9466.5|9456.5|9472|9462|9466.3|9456.3|12
1626960870000|2021-07-22 13:34:30|9466.3|9456.3|9464.5|9454.5|9466.3|9456.3|9463.5|9453.5|13
1626960880000|2021-07-22 13:34:40|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9463.3|9453.3|10
1626960890000|2021-07-22 13:34:50|9463.5|9453.5|9463.8|9453.8|9464.8|9454.8|9463.3|9453.3|18
1626960900000|2021-07-22 13:35:00|9464|9454|9464.5|9454.5|9464.8|9454.8|9462|9452|17
1626960910000|2021-07-22 13:35:10|9465.3|9455.3|9465.5|9455.5|9466.3|9456.3|9464.5|9454.5|17
1626960920000|2021-07-22 13:35:20|9465.8|9455.8|9462.8|9452.8|9465.8|9455.8|9462.8|9452.8|11
1626960930000|2021-07-22 13:35:30|9463|9453|9460.8|9450.8|9463.8|9453.8|9460.8|9450.8|12
1626960940000|2021-07-22 13:35:40|9460.3|9450.3|9459|9449|9461|9451|9459|9449|16
1626960950000|2021-07-22 13:35:50|9458.8|9448.8|9459.5|9449.5|9462.5|9452.5|9457.8|9447.8|22
1626960960000|2021-07-22 13:36:00|9460|9450|9464.5|9454.5|9465.3|9455.3|9460|9450|16
1626960970000|2021-07-22 13:36:10|9465.3|9455.3|9460.3|9450.3|9465.3|9455.3|9460|9450|13
1626960980000|2021-07-22 13:36:20|9461.3|9451.3|9455.8|9445.8|9461.3|9451.3|9455.8|9445.8|13
1626960990000|2021-07-22 13:36:30|9455.3|9445.3|9454.3|9444.3|9455.8|9445.8|9454|9444|16
1626961000000|2021-07-22 13:36:40|9454.8|9444.8|9455.5|9445.5|9455.8|9445.8|9454|9444|14
1626961010000|2021-07-22 13:36:50|9455.3|9445.3|9451.5|9441.5|9455.5|9445.5|9451.5|9441.5|14
1626961020000|2021-07-22 13:37:00|9451.8|9441.8|9449.3|9439.3|9451.8|9441.8|9448|9438|16
1626961030000|2021-07-22 13:37:10|9448.5|9438.5|9446.8|9436.8|9450.3|9440.3|9446.8|9436.8|16
1626961040000|2021-07-22 13:37:20|9447.3|9437.3|9449.5|9439.5|9450.5|9440.5|9447|9437|14
1626961050000|2021-07-22 13:37:30|9449.8|9439.8|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|10
1626961060000|2021-07-22 13:37:40|9450|9440|9450|9440|9451.3|9441.3|9449.3|9439.3|10
1626961070000|2021-07-22 13:37:50|9449.8|9439.8|9444.1|9434.1|9449.8|9439.8|9444.1|9434.1|11
1626961080000|2021-07-22 13:38:00|9444.3|9434.3|9441.5|9431.5|9446|9436|9441.5|9431.5|18
1626961090000|2021-07-22 13:38:10|9441.8|9431.8|9441.3|9431.3|9442.8|9432.8|9440.3|9430.3|14
1626961100000|2021-07-22 13:38:20|9441|9431|9441.8|9431.8|9442.8|9432.8|9441|9431|11
1626961110000|2021-07-22 13:38:30|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9437.8|9427.8|16
1626961120000|2021-07-22 13:38:40|9441|9431|9440.5|9430.5|9441.5|9431.5|9439.8|9429.8|12
1626961130000|2021-07-22 13:38:50|9440.8|9430.8|9441.3|9431.3|9441.5|9431.5|9440|9430|18
1626961140000|2021-07-22 13:39:00|9441.5|9431.5|9443.5|9433.5|9443.5|9433.5|9440.3|9430.3|13
1626961150000|2021-07-22 13:39:10|9442.8|9432.8|9445.5|9435.5|9446.5|9436.5|9442.3|9432.3|16
1626961160000|2021-07-22 13:39:20|9445|9435|9448.3|9438.3|9448.3|9438.3|9445|9435|16
1626961170000|2021-07-22 13:39:30|9447.8|9437.8|9448.3|9438.3|9448.5|9438.5|9446|9436|12
1626961180000|2021-07-22 13:39:40|9448|9438|9445|9435|9448|9438|9443.3|9433.3|13
1626961190000|2021-07-22 13:39:50|9445.3|9435.3|9451.8|9441.8|9451.8|9441.8|9445.3|9435.3|10
1626961200000|2021-07-22 13:40:00|9452.3|9442.3|9453|9443|9454.8|9444.8|9452.3|9442.3|15
1626961210000|2021-07-22 13:40:10|9453.3|9443.3|9455.3|9445.3|9455.3|9445.3|9451.8|9441.8|18
1626961220000|2021-07-22 13:40:20|9455.5|9445.5|9454.8|9444.8|9456|9446|9452|9442|11
1626961230000|2021-07-22 13:40:30|9455.8|9445.8|9453.8|9443.8|9455.8|9445.8|9453.3|9443.3|14
1626961240000|2021-07-22 13:40:40|9454.3|9444.3|9455|9445|9455.5|9445.5|9454.3|9444.3|16
1626961250000|2021-07-22 13:40:50|9455.3|9445.3|9454|9444|9455.3|9445.3|9453.3|9443.3|8
1626961260000|2021-07-22 13:41:00|9453.8|9443.8|9449.5|9439.5|9453.8|9443.8|9446.5|9436.5|19
1626961270000|2021-07-22 13:41:10|9449.3|9439.3|9449.3|9439.3|9450.3|9440.3|9448.5|9438.5|16
1626961280000|2021-07-22 13:41:20|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9444|9434|17
1626961290000|2021-07-22 13:41:30|9447|9437|9450.8|9440.8|9450.8|9440.8|9445.3|9435.3|19
1626961300000|2021-07-22 13:41:40|9449.5|9439.5|9447.8|9437.8|9449.5|9439.5|9447.5|9437.5|16
1626961310000|2021-07-22 13:41:50|9448.5|9438.5|9447|9437|9451|9441|9445.8|9435.8|19
1626961320000|2021-07-22 13:42:00|9446.3|9436.3|9446.8|9436.8|9446.8|9436.8|9444.8|9434.8|15
1626961330000|2021-07-22 13:42:10|9447.5|9437.5|9449|9439|9451.8|9441.8|9447.5|9437.5|17
1626961340000|2021-07-22 13:42:20|9448.8|9438.8|9450.8|9440.8|9451|9441|9447|9437|14
1626961350000|2021-07-22 13:42:30|9450.5|9440.5|9449.8|9439.8|9450.8|9440.8|9449|9439|14
1626961360000|2021-07-22 13:42:40|9450|9440|9449.5|9439.5|9450.8|9440.8|9449.3|9439.3|10
1626961370000|2021-07-22 13:42:50|9449.3|9439.3|9452.3|9442.3|9452.3|9442.3|9448.5|9438.5|18
1626961380000|2021-07-22 13:43:00|9452.5|9442.5|9449|9439|9452.5|9442.5|9448.8|9438.8|10
1626961390000|2021-07-22 13:43:10|9450.3|9440.3|9453.3|9443.3|9454|9444|9449.8|9439.8|18
1626961400000|2021-07-22 13:43:20|9453|9443|9455.3|9445.3|9455.8|9445.8|9453|9443|13
1626961410000|2021-07-22 13:43:30|9456|9446|9457.3|9447.3|9457.8|9447.8|9455.3|9445.3|17
1626961420000|2021-07-22 13:43:40|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.5|9446.5|8
1626961430000|2021-07-22 13:43:50|9456.5|9446.5|9457|9447|9457|9447|9455.3|9445.3|14
1626961440000|2021-07-22 13:44:00|9457.3|9447.3|9458.8|9448.8|9459.8|9449.8|9457.3|9447.3|12
1626961450000|2021-07-22 13:44:10|9459|9449|9461.3|9451.3|9461.5|9451.5|9458.8|9448.8|10
1626961460000|2021-07-22 13:44:20|9462|9452|9460.3|9450.3|9462.5|9452.5|9460.3|9450.3|14
1626961470000|2021-07-22 13:44:30|9460.5|9450.5|9458|9448|9460.5|9450.5|9458|9448|10
1626961480000|2021-07-22 13:44:40|9458.3|9448.3|9455|9445|9459|9449|9455|9445|15
1626961490000|2021-07-22 13:44:50|9456.3|9446.3|9455|9445|9456.3|9446.3|9455|9445|12
1626961500000|2021-07-22 13:45:00|9455.5|9445.5|9449.3|9439.3|9455.5|9445.5|9449.3|9439.3|16
1626961510000|2021-07-22 13:45:10|9449.5|9439.5|9450.8|9440.8|9451.3|9441.3|9449.5|9439.5|11
1626961520000|2021-07-22 13:45:20|9451|9441|9453.5|9443.5|9454|9444|9451|9441|19
1626961530000|2021-07-22 13:45:30|9451.3|9441.3|9450.8|9440.8|9451.5|9441.5|9450|9440|9
1626961540000|2021-07-22 13:45:40|9450.5|9440.5|9450.8|9440.8|9451.5|9441.5|9450.3|9440.3|12
1626961550000|2021-07-22 13:45:50|9451|9441|9452|9442|9452.5|9442.5|9451|9441|6
1626961560000|2021-07-22 13:46:00|9451.8|9441.8|9453|9443|9453.8|9443.8|9451.8|9441.8|13
1626961570000|2021-07-22 13:46:10|9452.3|9442.3|9446.3|9436.3|9452.8|9442.8|9446.3|9436.3|25
1626961580000|2021-07-22 13:46:20|9446|9436|9446.5|9436.5|9447|9437|9445.8|9435.8|22
1626961590000|2021-07-22 13:46:30|9446.8|9436.8|9446.3|9436.3|9448|9438|9446|9436|19
1626961600000|2021-07-22 13:46:40|9446.8|9436.8|9441.5|9431.5|9446.8|9436.8|9441.5|9431.5|20
1626961610000|2021-07-22 13:46:50|9441|9431|9443|9433|9443|9433|9440.5|9430.5|26
1626961620000|2021-07-22 13:47:00|9443.3|9433.3|9443.3|9433.3|9443.8|9433.8|9441.8|9431.8|9
1626961630000|2021-07-22 13:47:10|9443|9433|9443|9433|9443.3|9433.3|9441.5|9431.5|10
1626961640000|2021-07-22 13:47:20|9443.3|9433.3|9444.8|9434.8|9445.3|9435.3|9443.3|9433.3|11
1626961650000|2021-07-22 13:47:30|9444.3|9434.3|9448.3|9438.3|9448.3|9438.3|9443.3|9433.3|14
1626961660000|2021-07-22 13:47:40|9448.8|9438.8|9447.5|9437.5|9448.8|9438.8|9447|9437|16
1626961670000|2021-07-22 13:47:50|9447.3|9437.3|9445.8|9435.8|9447.3|9437.3|9444|9434|14
1626961680000|2021-07-22 13:48:00|9445.3|9435.3|9445.5|9435.5|9445.8|9435.8|9445|9435|10
1626961690000|2021-07-22 13:48:10|9445.3|9435.3|9445|9435|9445.8|9435.8|9444.8|9434.8|8
1626961700000|2021-07-22 13:48:20|9444.8|9434.8|9443.3|9433.3|9445.3|9435.3|9443.3|9433.3|9
1626961710000|2021-07-22 13:48:30|9443|9433|9440.8|9430.8|9443|9433|9439.5|9429.5|17
1626961720000|2021-07-22 13:48:40|9441.3|9431.3|9441.5|9431.5|9441.8|9431.8|9441|9431|9
1626961730000|2021-07-22 13:48:50|9441.8|9431.8|9444|9434|9444|9434|9441.5|9431.5|10
1626961740000|2021-07-22 13:49:00|9443.3|9433.3|9441.3|9431.3|9443.3|9433.3|9441.3|9431.3|14
1626961750000|2021-07-22 13:49:10|9441.5|9431.5|9440.3|9430.3|9441.8|9431.8|9439.8|9429.8|17
1626961760000|2021-07-22 13:49:20|9440.5|9430.5|9437.5|9427.5|9440.5|9430.5|9436.8|9426.8|12
1626961770000|2021-07-22 13:49:30|9437.3|9427.3|9437.8|9427.8|9439.5|9429.5|9437.3|9427.3|11
1626961780000|2021-07-22 13:49:40|9438|9428|9433.5|9423.5|9438.3|9428.3|9433.5|9423.5|15
1626961790000|2021-07-22 13:49:50|9433|9423|9433|9423|9433.8|9423.8|9432.8|9422.8|8
1626961800000|2021-07-22 13:50:00|9432.8|9422.8|9436|9426|9436|9426|9432.3|9422.3|10
1626961810000|2021-07-22 13:50:10|9435.8|9425.8|9436.3|9426.3|9437.5|9427.5|9434.8|9424.8|12
1626961820000|2021-07-22 13:50:20|9436.5|9426.5|9438.8|9428.8|9438.8|9428.8|9436.5|9426.5|9
1626961830000|2021-07-22 13:50:30|9439.3|9429.3|9438|9428|9440|9430|9438|9428|12
1626961840000|2021-07-22 13:50:40|9437.8|9427.8|9435|9425|9437.8|9427.8|9434.8|9424.8|9
1626961850000|2021-07-22 13:50:50|9435.8|9425.8|9435|9425|9436|9426|9435|9425|6
1626961860000|2021-07-22 13:51:00|9434.3|9424.3|9435|9425|9435.5|9425.5|9433.8|9423.8|9
1626961870000|2021-07-22 13:51:10|9434.8|9424.8|9433.3|9423.3|9434.8|9424.8|9433|9423|7
1626961880000|2021-07-22 13:51:20|9433.5|9423.5|9433|9423|9433.5|9423.5|9432.8|9422.8|6
1626961890000|2021-07-22 13:51:30|9432.5|9422.5|9431|9421|9432.5|9422.5|9431|9421|8
1626961900000|2021-07-22 13:51:40|9431.5|9421.5|9432|9422|9432.3|9422.3|9431.3|9421.3|12
1626961910000|2021-07-22 13:51:50|9431.8|9421.8|9432.8|9422.8|9433|9423|9431.3|9421.3|6
1626961920000|2021-07-22 13:52:00|9432.5|9422.5|9433.5|9423.5|9433.5|9423.5|9431.3|9421.3|18
1626961930000|2021-07-22 13:52:10|9433.3|9423.3|9435.8|9425.8|9435.8|9425.8|9432.8|9422.8|14
1626961940000|2021-07-22 13:52:20|9436|9426|9436.5|9426.5|9437|9427|9436|9426|8
1626961950000|2021-07-22 13:52:30|9436.3|9426.3|9434.3|9424.3|9436.3|9426.3|9434.3|9424.3|9
1626961960000|2021-07-22 13:52:40|9434.5|9424.5|9435.3|9425.3|9435.3|9425.3|9434.3|9424.3|11
1626961970000|2021-07-22 13:52:50|9435.5|9425.5|9435.3|9425.3|9436.5|9426.5|9435.3|9425.3|11
1626961980000|2021-07-22 13:53:00|9435.5|9425.5|9435.5|9425.5|9435.8|9425.8|9435|9425|5
1626961990000|2021-07-22 13:53:10|9436|9426|9436.5|9426.5|9436.8|9426.8|9436|9426|7
1626962010000|2021-07-22 13:53:30|9435.8|9425.8|9433.8|9423.8|9435.8|9425.8|9433.5|9423.5|8
1626962020000|2021-07-22 13:53:40|9433.5|9423.5|9436|9426|9436|9426|9433.5|9423.5|10
1626962030000|2021-07-22 13:53:50|9436.3|9426.3|9438|9428|9439|9429|9436.3|9426.3|12
1626962040000|2021-07-22 13:54:00|9437.3|9427.3|9437|9427|9437.5|9427.5|9436.8|9426.8|11
1626962050000|2021-07-22 13:54:10|9437.3|9427.3|9442|9432|9442|9432|9437.3|9427.3|14
1626962060000|2021-07-22 13:54:20|9442.3|9432.3|9441.8|9431.8|9443.5|9433.5|9441.8|9431.8|14
1626962070000|2021-07-22 13:54:30|9442|9432|9442|9432|9442.3|9432.3|9441.8|9431.8|7
1626962080000|2021-07-22 13:54:40|9442.8|9432.8|9441.8|9431.8|9442.8|9432.8|9441.8|9431.8|9
1626962090000|2021-07-22 13:54:50|9441.3|9431.3|9442|9432|9442.5|9432.5|9441.3|9431.3|10
1626962100000|2021-07-22 13:55:00|9443|9433|9440|9430|9443|9433|9440|9430|9
1626962110000|2021-07-22 13:55:10|9438.3|9428.3|9440.3|9430.3|9440.8|9430.8|9438.3|9428.3|21
1626962120000|2021-07-22 13:55:20|9440.5|9430.5|9438.3|9428.3|9441.3|9431.3|9437|9427|13
1626962130000|2021-07-22 13:55:30|9438.5|9428.5|9440.5|9430.5|9440.5|9430.5|9438.5|9428.5|14
1626962140000|2021-07-22 13:55:40|9440.3|9430.3|9440.5|9430.5|9440.8|9430.8|9439.3|9429.3|14
1626962150000|2021-07-22 13:55:50|9440.3|9430.3|9441.3|9431.3|9442.3|9432.3|9440.3|9430.3|9
1626962160000|2021-07-22 13:56:00|9441.5|9431.5|9444.8|9434.8|9444.8|9434.8|9441.3|9431.3|18
1626962170000|2021-07-22 13:56:10|9444.5|9434.5|9445|9435|9445|9435|9444.3|9434.3|10
1626962180000|2021-07-22 13:56:20|9444.8|9434.8|9439|9429|9444.8|9434.8|9438.5|9428.5|23
1626962190000|2021-07-22 13:56:30|9438.5|9428.5|9438.5|9428.5|9438.8|9428.8|9438.3|9428.3|4
1626962200000|2021-07-22 13:56:40|9438.8|9428.8|9439|9429|9439|9429|9438.3|9428.3|7
1626962210000|2021-07-22 13:56:50|9439.5|9429.5|9439|9429|9439.8|9429.8|9439|9429|11
1626962220000|2021-07-22 13:57:00|9438.8|9428.8|9439|9429|9439|9429|9438.5|9428.5|6
1626962230000|2021-07-22 13:57:10|9438.5|9428.5|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|3
1626962240000|2021-07-22 13:57:20|9438.8|9428.8|9441.5|9431.5|9441.8|9431.8|9438.8|9428.8|7
1626962250000|2021-07-22 13:57:30|9441.3|9431.3|9438.8|9428.8|9441.3|9431.3|9438|9428|9
1626962260000|2021-07-22 13:57:40|9439|9429|9439.5|9429.5|9440.4|9430.4|9439|9429|10
1626962270000|2021-07-22 13:57:50|9439.3|9429.3|9439|9429|9439.3|9429.3|9438|9428|7
1626962280000|2021-07-22 13:58:00|9439.5|9429.5|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|5
1626962290000|2021-07-22 13:58:10|9439|9429|9437.8|9427.8|9439|9429|9437.8|9427.8|6
1626962300000|2021-07-22 13:58:20|9437|9427|9436.8|9426.8|9438.3|9428.3|9436.8|9426.8|7
1626962310000|2021-07-22 13:58:30|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|2
1626962320000|2021-07-22 13:58:40|9436.5|9426.5|9436.5|9426.5|9437|9427|9435.5|9425.5|9
1626962330000|2021-07-22 13:58:50|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1626962340000|2021-07-22 13:59:00|9437|9427|9437.3|9427.3|9438.8|9428.8|9437|9427|12
1626962350000|2021-07-22 13:59:10|9436.8|9426.8|9436|9426|9436.8|9426.8|9436|9426|3
1626962360000|2021-07-22 13:59:20|9436.5|9426.5|9437.3|9427.3|9437.5|9427.5|9436|9426|10
1626962370000|2021-07-22 13:59:30|9437.5|9427.5|9438|9428|9438.3|9428.3|9437.5|9427.5|6
1626962380000|2021-07-22 13:59:40|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438|9428|5
1626962390000|2021-07-22 13:59:50|9438|9428|9438|9428|9438|9428|9438|9428|1
1626962400000|2021-07-22 14:00:00|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.5|9427.5|5
1626962410000|2021-07-22 14:00:10|9437|9427|9439.3|9429.3|9439.3|9429.3|9436.8|9426.8|8
1626962420000|2021-07-22 14:00:20|9439.5|9429.5|9441|9431|9441.3|9431.3|9439.5|9429.5|12
1626962430000|2021-07-22 14:00:30|9440.3|9430.3|9440.8|9430.8|9441.3|9431.3|9439.8|9429.8|17
1626962440000|2021-07-22 14:00:40|9440.5|9430.5|9441.5|9431.5|9441.8|9431.8|9440.3|9430.3|12
1626962450000|2021-07-22 14:00:50|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9439.8|9429.8|13
1626962460000|2021-07-22 14:01:00|9440|9430|9441.5|9431.5|9442|9432|9440|9430|18
1626962470000|2021-07-22 14:01:10|9441.8|9431.8|9440.3|9430.3|9441.8|9431.8|9440|9430|13
1626962480000|2021-07-22 14:01:20|9439.5|9429.5|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|9
1626962490000|2021-07-22 14:01:30|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|2
1626962500000|2021-07-22 14:01:40|9440|9430|9441.3|9431.3|9441.8|9431.8|9440|9430|9
1626962510000|2021-07-22 14:01:50|9441|9431|9441|9431|9441|9431|9440.5|9430.5|5
1626962520000|2021-07-22 14:02:00|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9440.3|9430.3|10
1626962530000|2021-07-22 14:02:10|9441|9431|9441.3|9431.3|9442.8|9432.8|9441|9431|13
1626962540000|2021-07-22 14:02:20|9441|9431|9439.8|9429.8|9441|9431|9439.8|9429.8|11
1626962550000|2021-07-22 14:02:30|9439.5|9429.5|9437.8|9427.8|9439.5|9429.5|9437.8|9427.8|8
1626962560000|2021-07-22 14:02:40|9438|9428|9440|9430|9440|9430|9438|9428|10
1626962570000|2021-07-22 14:02:50|9440.5|9430.5|9439.8|9429.8|9440.5|9430.5|9439.8|9429.8|7
1626962580000|2021-07-22 14:03:00|9440|9430|9436.8|9426.8|9440.3|9430.3|9436.8|9426.8|14
1626962590000|2021-07-22 14:03:10|9435|9425|9435.5|9425.5|9435.8|9425.8|9433.5|9423.5|13
1626962600000|2021-07-22 14:03:20|9435.3|9425.3|9435.3|9425.3|9435.5|9425.5|9435.3|9425.3|3
1626962610000|2021-07-22 14:03:30|9434.3|9424.3|9436.8|9426.8|9437|9427|9434|9424|9
1626962620000|2021-07-22 14:03:40|9437|9427|9437|9427|9437.5|9427.5|9436.5|9426.5|10
1626962630000|2021-07-22 14:03:50|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|2
1626962640000|2021-07-22 14:04:00|9438|9428|9437.3|9427.3|9438|9428|9437.3|9427.3|9
1626962650000|2021-07-22 14:04:10|9437|9427|9438|9428|9438.5|9428.5|9437|9427|10
1626962660000|2021-07-22 14:04:20|9437.8|9427.8|9438|9428|9438.3|9428.3|9437.8|9427.8|9
1626962670000|2021-07-22 14:04:30|9438.5|9428.5|9437.8|9427.8|9440.3|9430.3|9437.8|9427.8|15
1626962680000|2021-07-22 14:04:40|9438|9428|9437.5|9427.5|9438|9428|9437.5|9427.5|4
1626962690000|2021-07-22 14:04:50|9437.8|9427.8|9438.5|9428.5|9438.5|9428.5|9437.8|9427.8|7
1626962700000|2021-07-22 14:05:00|9438.3|9428.3|9440.8|9430.8|9441.3|9431.3|9438.3|9428.3|15
1626962710000|2021-07-22 14:05:10|9441.5|9431.5|9441|9431|9441.8|9431.8|9441|9431|9
1626962720000|2021-07-22 14:05:20|9440.8|9430.8|9440|9430|9440.8|9430.8|9440|9430|5
1626962730000|2021-07-22 14:05:30|9440.3|9430.3|9440|9430|9440.5|9430.5|9439.8|9429.8|5
1626962740000|2021-07-22 14:05:40|9440.3|9430.3|9440|9430|9440.3|9430.3|9439.3|9429.3|6
1626962750000|2021-07-22 14:05:50|9439.8|9429.8|9439.3|9429.3|9440|9430|9439.3|9429.3|8
1626962760000|2021-07-22 14:06:00|9439.5|9429.5|9440.8|9430.8|9441|9431|9439.5|9429.5|11
1626962770000|2021-07-22 14:06:10|9440.5|9430.5|9437|9427|9440.5|9430.5|9437|9427|10
1626962780000|2021-07-22 14:06:20|9436.3|9426.3|9437|9427|9437.3|9427.3|9436|9426|9
1626962790000|2021-07-22 14:06:30|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|4
1626962800000|2021-07-22 14:06:40|9437|9427|9438.3|9428.3|9439.3|9429.3|9437|9427|9
1626962810000|2021-07-22 14:06:50|9438|9428|9436.8|9426.8|9438|9428|9436.3|9426.3|7
1626962820000|2021-07-22 14:07:00|9436.5|9426.5|9435|9425|9437|9427|9434.5|9424.5|18
1626962830000|2021-07-22 14:07:10|9434.8|9424.8|9434.8|9424.8|9435.8|9425.8|9434.8|9424.8|10
1626962840000|2021-07-22 14:07:20|9435|9425|9435.8|9425.8|9436|9426|9435|9425|7
1626962850000|2021-07-22 14:07:30|9434.5|9424.5|9435.5|9425.5|9436|9426|9434.5|9424.5|7
1626962860000|2021-07-22 14:07:40|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.3|9425.3|7
1626962870000|2021-07-22 14:07:50|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|4
1626962880000|2021-07-22 14:08:00|9436.5|9426.5|9438|9428|9438|9428|9436.5|9426.5|8
1626962890000|2021-07-22 14:08:10|9437.5|9427.5|9437|9427|9438|9428|9437|9427|4
1626962900000|2021-07-22 14:08:20|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|5
1626962910000|2021-07-22 14:08:30|9436.5|9426.5|9438.3|9428.3|9438.5|9428.5|9436.5|9426.5|7
1626962920000|2021-07-22 14:08:40|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|11
1626962930000|2021-07-22 14:08:50|9438.5|9428.5|9437|9427|9438.8|9428.8|9436.3|9426.3|15
1626962940000|2021-07-22 14:09:00|9436.1|9426.1|9435.5|9425.5|9436.1|9426.1|9434.8|9424.8|7
1626962950000|2021-07-22 14:09:10|9435.8|9425.8|9438|9428|9438|9428|9435.8|9425.8|6
1626962960000|2021-07-22 14:09:20|9437.3|9427.3|9436.1|9426.1|9437.3|9427.3|9436.1|9426.1|3
1626962970000|2021-07-22 14:09:30|9436|9426|9436|9426|9436|9426|9434.8|9424.8|7
1626963000000|2021-07-22 14:10:00|9436.3|9426.3|9437.8|9427.8|9437.8|9427.8|9436.3|9426.3|7
1626963010000|2021-07-22 14:10:10|9437.5|9427.5|9439.3|9429.3|9440|9430|9437.5|9427.5|10
1626963020000|2021-07-22 14:10:20|9439.5|9429.5|9441|9431|9441.8|9431.8|9439.5|9429.5|8
1626963030000|2021-07-22 14:10:30|9441.3|9431.3|9441|9431|9442|9432|9441|9431|7
1626963040000|2021-07-22 14:10:40|9441.3|9431.3|9441|9431|9441.5|9431.5|9440.3|9430.3|9
1626963050000|2021-07-22 14:10:50|9441.3|9431.3|9439|9429|9441.5|9431.5|9439|9429|8
1626963060000|2021-07-22 14:11:00|9439.3|9429.3|9441.5|9431.5|9442.3|9432.3|9439.3|9429.3|11
1626963070000|2021-07-22 14:11:10|9441.8|9431.8|9443.3|9433.3|9443.3|9433.3|9441.8|9431.8|7
1626963080000|2021-07-22 14:11:20|9443.8|9433.8|9443.3|9433.3|9444|9434|9443.3|9433.3|10
1626963090000|2021-07-22 14:11:30|9443.8|9433.8|9446.8|9436.8|9446.8|9436.8|9443.8|9433.8|12
1626963100000|2021-07-22 14:11:40|9446.3|9436.3|9444.3|9434.3|9446.3|9436.3|9444.3|9434.3|9
1626963110000|2021-07-22 14:11:50|9444|9434|9445.3|9435.3|9445.8|9435.8|9443.5|9433.5|14
1626963120000|2021-07-22 14:12:00|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|7
1626963130000|2021-07-22 14:12:10|9445.8|9435.8|9445|9435|9445.8|9435.8|9444.8|9434.8|4
1626963140000|2021-07-22 14:12:20|9444.8|9434.8|9444.5|9434.5|9445.3|9435.3|9444.3|9434.3|7
1626963150000|2021-07-22 14:12:30|9444.8|9434.8|9445.8|9435.8|9446.3|9436.3|9444.8|9434.8|9
1626963160000|2021-07-22 14:12:40|9445.5|9435.5|9445.8|9435.8|9446|9436|9445.3|9435.3|9
1626963170000|2021-07-22 14:12:50|9445.5|9435.5|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|4
1626963180000|2021-07-22 14:13:00|9445.8|9435.8|9447.3|9437.3|9448|9438|9445.3|9435.3|10
1626963190000|2021-07-22 14:13:10|9447|9437|9448.5|9438.5|9448.8|9438.8|9447|9437|8
1626963200000|2021-07-22 14:13:20|9449.5|9439.5|9449|9439|9449.8|9439.8|9449|9439|6
1626963210000|2021-07-22 14:13:30|9449.3|9439.3|9448.3|9438.3|9449.8|9439.8|9448.3|9438.3|7
1626963220000|2021-07-22 14:13:40|9448.5|9438.5|9450.3|9440.3|9451|9441|9448.5|9438.5|9
1626963230000|2021-07-22 14:13:50|9450.5|9440.5|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|3
1626963240000|2021-07-22 14:14:00|9449.8|9439.8|9451.3|9441.3|9451.8|9441.8|9449.3|9439.3|16
1626963250000|2021-07-22 14:14:10|9451|9441|9450.3|9440.3|9452|9442|9450.3|9440.3|16
1626963260000|2021-07-22 14:14:20|9450|9440|9454|9444|9454.5|9444.5|9450|9440|8
1626963270000|2021-07-22 14:14:30|9454.3|9444.3|9456.3|9446.3|9456.3|9446.3|9454.3|9444.3|10
1626963280000|2021-07-22 14:14:40|9456.5|9446.5|9454.8|9444.8|9456.5|9446.5|9454.8|9444.8|9
1626963290000|2021-07-22 14:14:50|9454.5|9444.5|9455.8|9445.8|9455.8|9445.8|9453.5|9443.5|14
1626963300000|2021-07-22 14:15:00|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9455.3|9445.3|12
1626963310000|2021-07-22 14:15:10|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|7
1626963320000|2021-07-22 14:15:20|9456.5|9446.5|9457.8|9447.8|9458.3|9448.3|9456.5|9446.5|8
1626963330000|2021-07-22 14:15:30|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456|9446|11
1626963340000|2021-07-22 14:15:40|9457.5|9447.5|9458|9448|9458.3|9448.3|9457.5|9447.5|7
1626963350000|2021-07-22 14:15:50|9459|9449|9459|9449|9462.5|9452.5|9458|9448|18
1626963360000|2021-07-22 14:16:00|9458.8|9448.8|9457.3|9447.3|9459|9449|9457.3|9447.3|7
1626963370000|2021-07-22 14:16:10|9456.5|9446.5|9460|9450|9460.3|9450.3|9456.5|9446.5|12
1626963380000|2021-07-22 14:16:20|9460.3|9450.3|9460.3|9450.3|9461.5|9451.5|9460|9450|15
1626963390000|2021-07-22 14:16:30|9460.8|9450.8|9463|9453|9463.5|9453.5|9460.3|9450.3|16
1626963400000|2021-07-22 14:16:40|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|12
1626963410000|2021-07-22 14:16:50|9463.3|9453.3|9463.3|9453.3|9463.5|9453.5|9462|9452|16
1626963420000|2021-07-22 14:17:00|9463|9453|9462.5|9452.5|9463.5|9453.5|9462.3|9452.3|15
1626963430000|2021-07-22 14:17:10|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|3
1626963440000|2021-07-22 14:17:20|9463|9453|9462.5|9452.5|9463.3|9453.3|9462.5|9452.5|4
1626963450000|2021-07-22 14:17:30|9463.3|9453.3|9466.5|9456.5|9467.3|9457.3|9463.3|9453.3|11
1626963460000|2021-07-22 14:17:40|9466.3|9456.3|9465.3|9455.3|9466.3|9456.3|9464.8|9454.8|15
1626963470000|2021-07-22 14:17:50|9465.5|9455.5|9465.5|9455.5|9466|9456|9465|9455|7
1626963480000|2021-07-22 14:18:00|9465.3|9455.3|9464.8|9454.8|9466|9456|9464.3|9454.3|15
1626963490000|2021-07-22 14:18:10|9464.5|9454.5|9465|9455|9465.3|9455.3|9464.5|9454.5|10
1626963500000|2021-07-22 14:18:20|9464.8|9454.8|9464|9454|9464.8|9454.8|9462.8|9452.8|11
1626963510000|2021-07-22 14:18:30|9463.8|9453.8|9465.5|9455.5|9466|9456|9463.8|9453.8|11
1626963520000|2021-07-22 14:18:40|9465.8|9455.8|9467.3|9457.3|9467.3|9457.3|9465|9455|16
1626963530000|2021-07-22 14:18:50|9466.8|9456.8|9467|9457|9467.5|9457.5|9466.8|9456.8|8
1626963540000|2021-07-22 14:19:00|9467.3|9457.3|9467|9457|9468.3|9458.3|9467|9457|5
1626963550000|2021-07-22 14:19:10|9467.8|9457.8|9468|9458|9469.3|9459.3|9467|9457|6
1626963560000|2021-07-22 14:19:20|9468.8|9458.8|9466|9456|9469.5|9459.5|9466|9456|21
1626963570000|2021-07-22 14:19:30|9466.3|9456.3|9467.5|9457.5|9468|9458|9466.3|9456.3|6
1626963580000|2021-07-22 14:19:40|9467|9457|9465.5|9455.5|9467|9457|9465.5|9455.5|14
1626963590000|2021-07-22 14:19:50|9465.3|9455.3|9465|9455|9466|9456|9464.5|9454.5|11
1626963600000|2021-07-22 14:20:00|9466|9456|9469|9459|9469.5|9459.5|9466|9456|11
1626963610000|2021-07-22 14:20:10|9469.3|9459.3|9468.3|9458.3|9469.5|9459.5|9467.8|9457.8|8
1626963620000|2021-07-22 14:20:20|9468.5|9458.5|9468|9458|9469.3|9459.3|9466.8|9456.8|11
1626963630000|2021-07-22 14:20:30|9467.8|9457.8|9466|9456|9467.8|9457.8|9466|9456|6
1626963640000|2021-07-22 14:20:40|9465|9455|9461.3|9451.3|9465.5|9455.5|9461.3|9451.3|14
1626963650000|2021-07-22 14:20:50|9462.5|9452.5|9457.5|9447.5|9462.5|9452.5|9457.5|9447.5|17
1626963660000|2021-07-22 14:21:00|9457.8|9447.8|9460.5|9450.5|9461|9451|9457.8|9447.8|13
1626963670000|2021-07-22 14:21:10|9460|9450|9457.8|9447.8|9460.5|9450.5|9457.8|9447.8|10
1626963680000|2021-07-22 14:21:20|9457.5|9447.5|9452.6|9442.6|9457.8|9447.8|9452.5|9442.5|15
1626963690000|2021-07-22 14:21:30|9452.5|9442.5|9453|9443|9453.8|9443.8|9452.5|9442.5|12
1626963700000|2021-07-22 14:21:40|9452.8|9442.8|9457|9447|9457.5|9447.5|9452.8|9442.8|11
1626963710000|2021-07-22 14:21:50|9456.1|9446.1|9453|9443|9456.1|9446.1|9453|9443|4
1626963720000|2021-07-22 14:22:00|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|4
1626963730000|2021-07-22 14:22:10|9454.8|9444.8|9454|9444|9455|9445|9454|9444|6
1626963740000|2021-07-22 14:22:20|9454.3|9444.3|9453.3|9443.3|9454.5|9444.5|9453.3|9443.3|10
1626963750000|2021-07-22 14:22:30|9453|9443|9453|9443|9453.3|9443.3|9452.8|9442.8|4
1626963760000|2021-07-22 14:22:40|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9453|9443|8
1626963770000|2021-07-22 14:22:50|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|8
1626963780000|2021-07-22 14:23:00|9454.5|9444.5|9455|9445|9455|9445|9454.3|9444.3|10
1626963790000|2021-07-22 14:23:10|9454.5|9444.5|9453.8|9443.8|9454.8|9444.8|9453.8|9443.8|5
1626963800000|2021-07-22 14:23:20|9453.5|9443.5|9453|9443|9453.5|9443.5|9452.8|9442.8|7
1626963810000|2021-07-22 14:23:30|9452.8|9442.8|9453.5|9443.5|9453.8|9443.8|9452.5|9442.5|12
1626963820000|2021-07-22 14:23:40|9453.8|9443.8|9454.3|9444.3|9454.5|9444.5|9453.5|9443.5|11
1626963830000|2021-07-22 14:23:50|9454.8|9444.8|9456.3|9446.3|9456.3|9446.3|9454.8|9444.8|6
1626963840000|2021-07-22 14:24:00|9456.8|9446.8|9458.5|9448.5|9458.5|9448.5|9456.8|9446.8|16
1626963850000|2021-07-22 14:24:10|9458.8|9448.8|9457.3|9447.3|9458.8|9448.8|9457.3|9447.3|5
1626963860000|2021-07-22 14:24:20|9457|9447|9457|9447|9457.5|9447.5|9457|9447|7
1626963870000|2021-07-22 14:24:30|9457.3|9447.3|9457|9447|9457.5|9447.5|9457|9447|4
1626963880000|2021-07-22 14:24:40|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1626963890000|2021-07-22 14:24:50|9456.3|9446.3|9457|9447|9457|9447|9456.3|9446.3|3
1626963900000|2021-07-22 14:25:00|9457.3|9447.3|9457.8|9447.8|9458.3|9448.3|9457.3|9447.3|7
1626963910000|2021-07-22 14:25:10|9458|9448|9457|9447|9458|9448|9457|9447|8
1626963920000|2021-07-22 14:25:20|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456.8|9446.8|10
1626963930000|2021-07-22 14:25:30|9457|9447|9453.8|9443.8|9457.3|9447.3|9453.8|9443.8|8
1626963940000|2021-07-22 14:25:40|9454.3|9444.3|9454.3|9444.3|9454.8|9444.8|9454|9444|7
1626963950000|2021-07-22 14:25:50|9454|9444|9455.5|9445.5|9455.5|9445.5|9454|9444|7
1626963960000|2021-07-22 14:26:00|9455.8|9445.8|9455.8|9445.8|9456|9446|9455.5|9445.5|7
1626963970000|2021-07-22 14:26:10|9456.3|9446.3|9455.8|9445.8|9456.5|9446.5|9455.8|9445.8|7
1626963980000|2021-07-22 14:26:20|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|2
1626963990000|2021-07-22 14:26:30|9456.5|9446.5|9454.8|9444.8|9456.8|9446.8|9454.5|9444.5|9
1626964000000|2021-07-22 14:26:40|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1626964010000|2021-07-22 14:26:50|9454.8|9444.8|9454.5|9444.5|9455.8|9445.8|9454.3|9444.3|5
1626964020000|2021-07-22 14:27:00|9455|9445|9453.3|9443.3|9455.3|9445.3|9453.3|9443.3|10
1626964030000|2021-07-22 14:27:10|9453|9443|9451.3|9441.3|9453|9443|9450.8|9440.8|5
1626964040000|2021-07-22 14:27:20|9451|9441|9450.3|9440.3|9451|9441|9450.3|9440.3|12
1626964050000|2021-07-22 14:27:30|9450.5|9440.5|9446.8|9436.8|9450.5|9440.5|9445.8|9435.8|15
1626964060000|2021-07-22 14:27:40|9447|9437|9448.5|9438.5|9448.8|9438.8|9446.8|9436.8|9
1626964070000|2021-07-22 14:27:50|9448.8|9438.8|9451|9441|9451.5|9441.5|9448.5|9438.5|12
1626964080000|2021-07-22 14:28:00|9450.3|9440.3|9453|9443|9453|9443|9450.3|9440.3|8
1626964090000|2021-07-22 14:28:10|9453.3|9443.3|9457.3|9447.3|9457.5|9447.5|9453.3|9443.3|11
1626964100000|2021-07-22 14:28:20|9456.5|9446.5|9458|9448|9458|9448|9456.5|9446.5|6
1626964110000|2021-07-22 14:28:30|9457.8|9447.8|9455|9445|9457.8|9447.8|9455|9445|6
1626964120000|2021-07-22 14:28:40|9455.3|9445.3|9456.3|9446.3|9456.3|9446.3|9455.3|9445.3|3
1626964130000|2021-07-22 14:28:50|9455.8|9445.8|9454.8|9444.8|9455.8|9445.8|9454.8|9444.8|4
1626964140000|2021-07-22 14:29:00|9454.3|9444.3|9450.8|9440.8|9454.3|9444.3|9450.8|9440.8|14
1626964150000|2021-07-22 14:29:10|9451|9441|9451.5|9441.5|9451.5|9441.5|9451|9441|4
1626964160000|2021-07-22 14:29:20|9451.3|9441.3|9452|9442|9452|9442|9450.5|9440.5|8
1626964170000|2021-07-22 14:29:30|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1626964180000|2021-07-22 14:29:40|9452.5|9442.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|6
1626964190000|2021-07-22 14:29:50|9453|9443|9453.5|9443.5|9454.3|9444.3|9452.8|9442.8|8
1626964200000|2021-07-22 14:30:00|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1626964210000|2021-07-22 14:30:10|9453.5|9443.5|9454|9444|9454.5|9444.5|9453.3|9443.3|14
1626964220000|2021-07-22 14:30:20|9453.3|9443.3|9454.3|9444.3|9454.8|9444.8|9453.3|9443.3|12
1626964230000|2021-07-22 14:30:30|9454|9444|9453.5|9443.5|9454.5|9444.5|9453|9443|9
1626964240000|2021-07-22 14:30:40|9453|9443|9456.8|9446.8|9456.8|9446.8|9453|9443|7
1626964250000|2021-07-22 14:30:50|9457|9447|9455|9445|9457|9447|9454.3|9444.3|9
1626964260000|2021-07-22 14:31:00|9454.8|9444.8|9455|9445|9455|9445|9454|9444|10
1626964270000|2021-07-22 14:31:10|9455.3|9445.3|9455|9445|9455.5|9445.5|9454.3|9444.3|11
1626964280000|2021-07-22 14:31:20|9454.8|9444.8|9452|9442|9455|9445|9452|9442|14
1626964290000|2021-07-22 14:31:30|9451.5|9441.5|9452|9442|9452|9442|9451|9441|7
1626964300000|2021-07-22 14:31:40|9452.3|9442.3|9452.8|9442.8|9453|9443|9452|9442|7
1626964310000|2021-07-22 14:31:50|9452.5|9442.5|9453|9443|9453.8|9443.8|9452.3|9442.3|6
1626964320000|2021-07-22 14:32:00|9453.3|9443.3|9456.5|9446.5|9457|9447|9453|9443|8
1626964330000|2021-07-22 14:32:10|9456.8|9446.8|9455.5|9445.5|9456.8|9446.8|9454.8|9444.8|12
1626964340000|2021-07-22 14:32:20|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.8|9444.8|5
1626964350000|2021-07-22 14:32:30|9454.3|9444.3|9451.8|9441.8|9455.5|9445.5|9451.5|9441.5|11
1626964360000|2021-07-22 14:32:40|9451.5|9441.5|9452|9442|9452|9442|9451.5|9441.5|5
1626964370000|2021-07-22 14:32:50|9452.3|9442.3|9451.5|9441.5|9452.3|9442.3|9451.5|9441.5|5
1626964380000|2021-07-22 14:33:00|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|4
1626964390000|2021-07-22 14:33:10|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|2
1626964400000|2021-07-22 14:33:20|9453|9443|9454|9444|9454.8|9444.8|9453|9443|9
1626964410000|2021-07-22 14:33:30|9453.8|9443.8|9453.8|9443.8|9455.8|9445.8|9453.8|9443.8|9
1626964420000|2021-07-22 14:33:40|9453.5|9443.5|9455.3|9445.3|9455.5|9445.5|9453.3|9443.3|6
1626964430000|2021-07-22 14:33:50|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|3
1626964440000|2021-07-22 14:34:00|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1626964460000|2021-07-22 14:34:20|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1626964470000|2021-07-22 14:34:30|9456.3|9446.3|9456.5|9446.5|9457|9447|9456.3|9446.3|3
1626964480000|2021-07-22 14:34:40|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|3
1626964490000|2021-07-22 14:34:50|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|5
1626964500000|2021-07-22 14:35:00|9456|9446|9456|9446|9456.3|9446.3|9455.8|9445.8|9
1626964510000|2021-07-22 14:35:10|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|3
1626964520000|2021-07-22 14:35:20|9456.5|9446.5|9456.8|9446.8|9458|9448|9456.5|9446.5|8
1626964540000|2021-07-22 14:35:40|9456.5|9446.5|9454.3|9444.3|9456.5|9446.5|9454.3|9444.3|9
1626964550000|2021-07-22 14:35:50|9453|9443|9451.5|9441.5|9453|9443|9450.8|9440.8|10
1626964560000|2021-07-22 14:36:00|9453|9443|9453.3|9443.3|9453.5|9443.5|9452.8|9442.8|8
1626964570000|2021-07-22 14:36:10|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.5|9442.5|9
1626964580000|2021-07-22 14:36:20|9453|9443|9454.8|9444.8|9455.5|9445.5|9452.5|9442.5|9
1626964590000|2021-07-22 14:36:30|9455.8|9445.8|9456|9446|9456|9446|9455.8|9445.8|2
1626964600000|2021-07-22 14:36:40|9456.8|9446.8|9458.3|9448.3|9459.5|9449.5|9456.8|9446.8|6
1626964610000|2021-07-22 14:36:50|9459|9449|9461.3|9451.3|9461.3|9451.3|9458.8|9448.8|7
1626964620000|2021-07-22 14:37:00|9460.8|9450.8|9462|9452|9462|9452|9460.8|9450.8|8
1626964630000|2021-07-22 14:37:10|9462.5|9452.5|9462.3|9452.3|9462.8|9452.8|9461.8|9451.8|7
1626964640000|2021-07-22 14:37:20|9461.8|9451.8|9463.5|9453.5|9464|9454|9461.8|9451.8|8
1626964650000|2021-07-22 14:37:30|9463.3|9453.3|9463.5|9453.5|9464|9454|9463.3|9453.3|5
1626964670000|2021-07-22 14:37:50|9464|9454|9466.5|9456.5|9466.5|9456.5|9464|9454|6
1626964680000|2021-07-22 14:38:00|9465|9455|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|6
1626964690000|2021-07-22 14:38:10|9465.3|9455.3|9466.3|9456.3|9466.5|9456.5|9465.3|9455.3|6
1626964700000|2021-07-22 14:38:20|9466.5|9456.5|9466|9456|9467.3|9457.3|9466|9456|9
1626964710000|2021-07-22 14:38:30|9464.8|9454.8|9462.5|9452.5|9465|9455|9462.5|9452.5|13
1626964720000|2021-07-22 14:38:40|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9461.8|9451.8|7
1626964730000|2021-07-22 14:38:50|9463.5|9453.5|9464.3|9454.3|9465|9455|9463.5|9453.5|4
1626964740000|2021-07-22 14:39:00|9464.5|9454.5|9463.8|9453.8|9464.5|9454.5|9463.3|9453.3|4
1626964750000|2021-07-22 14:39:10|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463.3|9453.3|2
1626964760000|2021-07-22 14:39:20|9463|9453|9463|9453|9463.3|9453.3|9463|9453|3
1626964770000|2021-07-22 14:39:30|9463.3|9453.3|9465.3|9455.3|9465.3|9455.3|9463.3|9453.3|4
1626964780000|2021-07-22 14:39:40|9465.5|9455.5|9466|9456|9466|9456|9465.5|9455.5|3
1626964790000|2021-07-22 14:39:50|9465.8|9455.8|9466|9456|9466.3|9456.3|9465.8|9455.8|10
1626964800000|2021-07-22 14:40:00|9465.8|9455.8|9467.5|9457.5|9467.5|9457.5|9465.5|9455.5|6
1626964810000|2021-07-22 14:40:10|9467.3|9457.3|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|3
1626964820000|2021-07-22 14:40:20|9466.8|9456.8|9466.8|9456.8|9467|9457|9466|9456|7
1626964830000|2021-07-22 14:40:30|9467|9457|9466.8|9456.8|9468|9458|9466.8|9456.8|7
1626964840000|2021-07-22 14:40:40|9466.3|9456.3|9467|9457|9467|9457|9464.8|9454.8|13
1626964850000|2021-07-22 14:40:50|9467.3|9457.3|9468.3|9458.3|9468.8|9458.8|9467.3|9457.3|7
1626964860000|2021-07-22 14:41:00|9468|9458|9467.5|9457.5|9468|9458|9467.5|9457.5|2
1626964870000|2021-07-22 14:41:10|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1626964880000|2021-07-22 14:41:20|9467|9457|9465.5|9455.5|9467|9457|9465|9455|5
1626964890000|2021-07-22 14:41:30|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1626964900000|2021-07-22 14:41:40|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9465.5|9455.5|2
1626964910000|2021-07-22 14:41:50|9465.3|9455.3|9465.8|9455.8|9465.8|9455.8|9465.3|9455.3|2
1626964920000|2021-07-22 14:42:00|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464.8|9454.8|3
1626964930000|2021-07-22 14:42:10|9464.3|9454.3|9462.3|9452.3|9464.5|9454.5|9462.3|9452.3|10
1626964940000|2021-07-22 14:42:20|9462|9452|9461.3|9451.3|9462|9452|9461|9451|8
1626964950000|2021-07-22 14:42:30|9460.8|9450.8|9458.5|9448.5|9460.8|9450.8|9458|9448|10
1626964960000|2021-07-22 14:42:40|9458.8|9448.8|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|5
1626964970000|2021-07-22 14:42:50|9458.8|9448.8|9458.5|9448.5|9459|9449|9458.5|9448.5|4
1626964980000|2021-07-22 14:43:00|9458.8|9448.8|9459.8|9449.8|9459.8|9449.8|9458.3|9448.3|8
1626965000000|2021-07-22 14:43:20|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1626965010000|2021-07-22 14:43:30|9458.8|9448.8|9459|9449|9459|9449|9458|9448|6
1626965020000|2021-07-22 14:43:40|9458.8|9448.8|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|7
1626965030000|2021-07-22 14:43:50|9458.3|9448.3|9459.5|9449.5|9459.5|9449.5|9458.3|9448.3|8
1626965040000|2021-07-22 14:44:00|9459.8|9449.8|9457.3|9447.3|9460|9450|9457.3|9447.3|9
1626965050000|2021-07-22 14:44:10|9458|9448|9459|9449|9459|9449|9458|9448|5
1626965060000|2021-07-22 14:44:20|9458.8|9448.8|9459.8|9449.8|9459.8|9449.8|9458|9448|17
1626965070000|2021-07-22 14:44:30|9460|9450|9462.8|9452.8|9462.8|9452.8|9459.5|9449.5|12
1626965080000|2021-07-22 14:44:40|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462|9452|5
1626965090000|2021-07-22 14:44:50|9463|9453|9465.8|9455.8|9466|9456|9463|9453|13
1626965100000|2021-07-22 14:45:00|9466|9456|9466.3|9456.3|9466.5|9456.5|9466|9456|6
1626965110000|2021-07-22 14:45:10|9466.5|9456.5|9469|9459|9469|9459|9466.5|9456.5|5
1626965120000|2021-07-22 14:45:20|9467.8|9457.8|9468.5|9458.5|9468.8|9458.8|9467.5|9457.5|7
1626965130000|2021-07-22 14:45:30|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|5
1626965140000|2021-07-22 14:45:40|9468|9458|9465.5|9455.5|9468|9458|9464.9|9454.9|7
1626965150000|2021-07-22 14:45:50|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|2
1626965160000|2021-07-22 14:46:00|9467.5|9457.5|9468.3|9458.3|9468.3|9458.3|9467.5|9457.5|3
1626965170000|2021-07-22 14:46:10|9468|9458|9466.8|9456.8|9468|9458|9466.8|9456.8|4
1626965190000|2021-07-22 14:46:30|9466.5|9456.5|9464.8|9454.8|9466.5|9456.5|9464.8|9454.8|8
1626965200000|2021-07-22 14:46:40|9465|9455|9464|9454|9465|9455|9464|9454|5
1626965210000|2021-07-22 14:46:50|9464.3|9454.3|9464.3|9454.3|9464.8|9454.8|9464|9454|6
1626965230000|2021-07-22 14:47:10|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|2
1626965240000|2021-07-22 14:47:20|9464|9454|9465|9455|9465|9455|9464|9454|4
1626965250000|2021-07-22 14:47:30|9465.5|9455.5|9466.8|9456.8|9466.8|9456.8|9465.3|9455.3|8
1626965260000|2021-07-22 14:47:40|9466.5|9456.5|9468.3|9458.3|9468.3|9458.3|9466.3|9456.3|10
1626965270000|2021-07-22 14:47:50|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|4
1626965280000|2021-07-22 14:48:00|9468.3|9458.3|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|2
1626965290000|2021-07-22 14:48:10|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468|9458|3
1626965300000|2021-07-22 14:48:20|9468|9458|9468.5|9458.5|9468.5|9458.5|9468|9458|6
1626965310000|2021-07-22 14:48:30|9468.8|9458.8|9470.3|9460.3|9470.5|9460.5|9468.8|9458.8|6
1626965320000|2021-07-22 14:48:40|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1626965330000|2021-07-22 14:48:50|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9467.8|9457.8|4
1626965340000|2021-07-22 14:49:00|9468.5|9458.5|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|5
1626965350000|2021-07-22 14:49:10|9468.8|9458.8|9470.5|9460.5|9470.5|9460.5|9468.8|9458.8|6
1626965370000|2021-07-22 14:49:30|9470.3|9460.3|9469.5|9459.5|9470.3|9460.3|9469.5|9459.5|3
1626965380000|2021-07-22 14:49:40|9470|9460|9472|9462|9473|9463|9470|9460|11
1626965390000|2021-07-22 14:49:50|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9470.8|9460.8|5
1626965400000|2021-07-22 14:50:00|9472|9462|9474.8|9464.8|9477.3|9467.3|9472|9462|21
1626965410000|2021-07-22 14:50:10|9475|9465|9474|9464|9475|9465|9471|9461|16
1626965420000|2021-07-22 14:50:20|9472.8|9462.8|9474.3|9464.3|9475|9465|9472.3|9462.3|22
1626965430000|2021-07-22 14:50:30|9474.5|9464.5|9475|9465|9476|9466|9474.5|9464.5|5
1626965440000|2021-07-22 14:50:40|9475.3|9465.3|9473.8|9463.8|9475.3|9465.3|9473.8|9463.8|4
1626965450000|2021-07-22 14:50:50|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1626965460000|2021-07-22 14:51:00|9472.8|9462.8|9472|9462|9472.8|9462.8|9470.8|9460.8|12
1626965470000|2021-07-22 14:51:10|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|3
1626965480000|2021-07-22 14:51:20|9472|9462|9472|9462|9472.8|9462.8|9472|9462|6
1626965490000|2021-07-22 14:51:30|9471.8|9461.8|9473.5|9463.5|9473.8|9463.8|9471.8|9461.8|6
1626965500000|2021-07-22 14:51:40|9473|9463|9472|9462|9473|9463|9472|9462|3
1626965510000|2021-07-22 14:51:50|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1626965520000|2021-07-22 14:52:00|9472|9462|9473|9463|9473.5|9463.5|9472|9462|6
1626965540000|2021-07-22 14:52:20|9473.3|9463.3|9473.3|9463.3|9474.8|9464.8|9473.3|9463.3|6
1626965550000|2021-07-22 14:52:30|9473|9463|9472.5|9462.5|9473|9463|9472.5|9462.5|3
1626965560000|2021-07-22 14:52:40|9472.8|9462.8|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|4
1626965580000|2021-07-22 14:53:00|9472.3|9462.3|9468.8|9458.8|9472.3|9462.3|9468.8|9458.8|4
1626965590000|2021-07-22 14:53:10|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1626965600000|2021-07-22 14:53:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|5
1626965610000|2021-07-22 14:53:30|9469|9459|9471|9461|9471|9461|9469|9459|13
1626965620000|2021-07-22 14:53:40|9470.8|9460.8|9470.5|9460.5|9470.8|9460.8|9470|9460|6
1626965630000|2021-07-22 14:53:50|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470.3|9460.3|5
1626965640000|2021-07-22 14:54:00|9470.5|9460.5|9471|9461|9471.3|9461.3|9470.5|9460.5|5
1626965650000|2021-07-22 14:54:10|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|5
1626965670000|2021-07-22 14:54:30|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9469.8|9459.8|5
1626965680000|2021-07-22 14:54:40|9470.5|9460.5|9471.3|9461.3|9471.3|9461.3|9470.5|9460.5|2
1626965690000|2021-07-22 14:54:50|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1626965700000|2021-07-22 14:55:00|9471.8|9461.8|9472|9462|9472.5|9462.5|9471.5|9461.5|6
1626965710000|2021-07-22 14:55:10|9471.5|9461.5|9471.5|9461.5|9472.5|9462.5|9471.3|9461.3|8
1626965720000|2021-07-22 14:55:20|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1626965730000|2021-07-22 14:55:30|9471.8|9461.8|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|5
1626965740000|2021-07-22 14:55:40|9471.5|9461.5|9471.5|9461.5|9471.8|9461.8|9471.3|9461.3|7
1626965750000|2021-07-22 14:55:50|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471|9461|4
1626965760000|2021-07-22 14:56:00|9471.5|9461.5|9471.6|9461.6|9472|9462|9470.8|9460.8|8
1626965770000|2021-07-22 14:56:10|9471.5|9461.5|9470.8|9460.8|9471.8|9461.8|9470.8|9460.8|6
1626965780000|2021-07-22 14:56:20|9471|9461|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|4
1626965790000|2021-07-22 14:56:30|9471|9461|9470.8|9460.8|9471|9461|9470.8|9460.8|2
1626965800000|2021-07-22 14:56:40|9471|9461|9472.8|9462.8|9472.8|9462.8|9471|9461|6
1626965810000|2021-07-22 14:56:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1626965820000|2021-07-22 14:57:00|9473.5|9463.5|9474|9464|9474|9464|9473|9463|7
1626965830000|2021-07-22 14:57:10|9473.8|9463.8|9473.3|9463.3|9474|9464|9473.3|9463.3|8
1626965840000|2021-07-22 14:57:20|9473.5|9463.5|9473.5|9463.5|9474|9464|9473.5|9463.5|7
1626965850000|2021-07-22 14:57:30|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|5
1626965860000|2021-07-22 14:57:40|9474.3|9464.3|9472.3|9462.3|9474.3|9464.3|9472.3|9462.3|6
1626965870000|2021-07-22 14:57:50|9471.5|9461.5|9472|9462|9472.3|9462.3|9471.5|9461.5|5
1626965880000|2021-07-22 14:58:00|9472.3|9462.3|9473.5|9463.5|9473.5|9463.5|9472|9462|15
1626965890000|2021-07-22 14:58:10|9473.3|9463.3|9471|9461|9473.3|9463.3|9470.8|9460.8|9
1626965900000|2021-07-22 14:58:20|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1626965910000|2021-07-22 14:58:30|9471|9461|9469.5|9459.5|9471|9461|9468|9458|11
1626965920000|2021-07-22 14:58:40|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1626965930000|2021-07-22 14:58:50|9469.5|9459.5|9470.5|9460.5|9471|9461|9469.5|9459.5|10
1626965940000|2021-07-22 14:59:00|9470.3|9460.3|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|9
1626965950000|2021-07-22 14:59:10|9469|9459|9469.8|9459.8|9469.8|9459.8|9468|9458|7
1626965960000|2021-07-22 14:59:20|9468.8|9458.8|9467.3|9457.3|9468.8|9458.8|9467|9457|8
1626965970000|2021-07-22 14:59:30|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467|9457|7
1626965980000|2021-07-22 14:59:40|9468|9458|9469|9459|9469|9459|9468|9458|2
1626965990000|2021-07-22 14:59:50|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9466.3|9456.3|13
1626966000000|2021-07-22 15:00:00|9468.5|9458.5|9471|9461|9471|9461|9468.5|9458.5|12
1626966010000|2021-07-22 15:00:10|9471.8|9461.8|9474|9464|9474.3|9464.3|9471|9461|13
1626966020000|2021-07-22 15:00:20|9474.3|9464.3|9476|9466|9476.5|9466.5|9474.3|9464.3|4
1626966030000|2021-07-22 15:00:30|9476.5|9466.5|9474.5|9464.5|9477.8|9467.8|9474.5|9464.5|13
1626966040000|2021-07-22 15:00:40|9474.8|9464.8|9475.3|9465.3|9475.8|9465.8|9474.8|9464.8|8
1626966050000|2021-07-22 15:00:50|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475.3|9465.3|7
1626966060000|2021-07-22 15:01:00|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|4
1626966070000|2021-07-22 15:01:10|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|2
1626966080000|2021-07-22 15:01:20|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|2
1626966090000|2021-07-22 15:01:30|9475|9465|9475|9465|9475|9465|9475|9465|1
1626966100000|2021-07-22 15:01:40|9475.3|9465.3|9475|9465|9475.5|9465.5|9475|9465|4
1626966110000|2021-07-22 15:01:50|9474.5|9464.5|9474.5|9464.5|9475|9465|9474.3|9464.3|7
1626966120000|2021-07-22 15:02:00|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.3|9464.3|6
1626966130000|2021-07-22 15:02:10|9475|9465|9474.5|9464.5|9476.8|9466.8|9474.5|9464.5|11
1626966140000|2021-07-22 15:02:20|9474.8|9464.8|9475.5|9465.5|9475.8|9465.8|9474|9464|11
1626966150000|2021-07-22 15:02:30|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.5|9464.5|7
1626966160000|2021-07-22 15:02:40|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.8|9465.8|4
1626966180000|2021-07-22 15:03:00|9476.3|9466.3|9477.8|9467.8|9477.8|9467.8|9476.3|9466.3|7
1626966190000|2021-07-22 15:03:10|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|5
1626966200000|2021-07-22 15:03:20|9477|9467|9477|9467|9477|9467|9477|9467|1
1626966210000|2021-07-22 15:03:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1626966220000|2021-07-22 15:03:40|9477.5|9467.5|9478|9468|9478|9468|9477.3|9467.3|5
1626966230000|2021-07-22 15:03:50|9478.3|9468.3|9481.3|9471.3|9481.8|9471.8|9478.3|9468.3|6
1626966250000|2021-07-22 15:04:10|9481.5|9471.5|9481.8|9471.8|9482.3|9472.3|9481.5|9471.5|10
1626966260000|2021-07-22 15:04:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1626966270000|2021-07-22 15:04:30|9482.5|9472.5|9483.3|9473.3|9483.5|9473.5|9482.3|9472.3|5
1626966280000|2021-07-22 15:04:40|9483.5|9473.5|9484.3|9474.3|9485|9475|9483.5|9473.5|7
1626966300000|2021-07-22 15:05:00|9484|9474|9482.5|9472.5|9484|9474|9482.5|9472.5|5
1626966310000|2021-07-22 15:05:10|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1626966320000|2021-07-22 15:05:20|9482.3|9472.3|9482.5|9472.5|9483|9473|9482.3|9472.3|6
1626966330000|2021-07-22 15:05:30|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1626966340000|2021-07-22 15:05:40|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1626966360000|2021-07-22 15:06:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1626966370000|2021-07-22 15:06:10|9481.5|9471.5|9480.3|9470.3|9481.5|9471.5|9480.3|9470.3|4
1626966380000|2021-07-22 15:06:20|9480.5|9470.5|9481.5|9471.5|9482|9472|9480.3|9470.3|7
1626966390000|2021-07-22 15:06:30|9481|9471|9481.5|9471.5|9481.8|9471.8|9480.5|9470.5|4
1626966400000|2021-07-22 15:06:40|9482|9472|9481|9471|9482|9472|9481|9471|4
1626966410000|2021-07-22 15:06:50|9480.5|9470.5|9478.3|9468.3|9480.5|9470.5|9478|9468|10
1626966420000|2021-07-22 15:07:00|9478.5|9468.5|9478.8|9468.8|9479|9469|9478|9468|7
1626966430000|2021-07-22 15:07:10|9479|9469|9479|9469|9479.8|9469.8|9479|9469|4
1626966440000|2021-07-22 15:07:20|9479.3|9469.3|9479|9469|9480|9470|9479|9469|7
1626966450000|2021-07-22 15:07:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1626966460000|2021-07-22 15:07:40|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|2
1626966470000|2021-07-22 15:07:50|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.3|9467.3|9
1626966480000|2021-07-22 15:08:00|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|3
1626966490000|2021-07-22 15:08:10|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478|9468|3
1626966500000|2021-07-22 15:08:20|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1626966510000|2021-07-22 15:08:30|9478|9468|9477.8|9467.8|9478.5|9468.5|9477.8|9467.8|5
1626966520000|2021-07-22 15:08:40|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|2
1626966530000|2021-07-22 15:08:50|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|2
1626966540000|2021-07-22 15:09:00|9477.3|9467.3|9476|9466|9477.5|9467.5|9476|9466|4
1626966560000|2021-07-22 15:09:20|9475.3|9465.3|9472.3|9462.3|9475.3|9465.3|9471.8|9461.8|8
1626966580000|2021-07-22 15:09:40|9471.5|9461.5|9470.3|9460.3|9471.5|9461.5|9470|9460|5
1626966590000|2021-07-22 15:09:50|9472|9462|9466.5|9456.5|9472|9462|9466.5|9456.5|14
1626966600000|2021-07-22 15:10:00|9466.8|9456.8|9468.8|9458.8|9468.8|9458.8|9466.8|9456.8|11
1626966610000|2021-07-22 15:10:10|9468.5|9458.5|9473.3|9463.3|9473.3|9463.3|9468.5|9458.5|10
1626966620000|2021-07-22 15:10:20|9473|9463|9470.5|9460.5|9473.3|9463.3|9470.5|9460.5|11
1626966630000|2021-07-22 15:10:30|9470.3|9460.3|9469.8|9459.8|9471|9461|9469.8|9459.8|6
1626966640000|2021-07-22 15:10:40|9470.3|9460.3|9471.9|9461.9|9471.9|9461.9|9470.3|9460.3|6
1626966650000|2021-07-22 15:10:50|9472.1|9462.1|9471.6|9461.6|9472.1|9462.1|9471.5|9461.5|4
1626966660000|2021-07-22 15:11:00|9471.1|9461.1|9472.5|9462.5|9472.5|9462.5|9471|9461|8
1626966670000|2021-07-22 15:11:10|9473|9463|9470.5|9460.5|9473|9463|9470.5|9460.5|6
1626966680000|2021-07-22 15:11:20|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.3|9459.3|4
1626966690000|2021-07-22 15:11:30|9469.3|9459.3|9470.5|9460.5|9470.5|9460.5|9469|9459|5
1626966700000|2021-07-22 15:11:40|9471|9461|9468.5|9458.5|9471.3|9461.3|9468.3|9458.3|8
1626966710000|2021-07-22 15:11:50|9469.5|9459.5|9472.8|9462.8|9472.8|9462.8|9469.5|9459.5|5
1626966720000|2021-07-22 15:12:00|9473|9463|9474|9464|9474|9464|9473|9463|8
1626966730000|2021-07-22 15:12:10|9473.3|9463.3|9469.6|9459.6|9473.3|9463.3|9469.4|9459.4|6
1626966740000|2021-07-22 15:12:20|9469.8|9459.8|9470.3|9460.3|9471|9461|9469.5|9459.5|9
1626966750000|2021-07-22 15:12:30|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9469.3|9459.3|5
1626966760000|2021-07-22 15:12:40|9469|9459|9469.5|9459.5|9470.5|9460.5|9468.8|9458.8|12
1626966770000|2021-07-22 15:12:50|9468.5|9458.5|9466.8|9456.8|9468.5|9458.5|9466.8|9456.8|12
1626966780000|2021-07-22 15:13:00|9467.5|9457.5|9472|9462|9472|9462|9467.3|9457.3|11
1626966790000|2021-07-22 15:13:10|9470.5|9460.5|9470.5|9460.5|9471|9461|9470|9460|10
1626966800000|2021-07-22 15:13:20|9471|9461|9468.5|9458.5|9471.3|9461.3|9468.5|9458.5|13
1626966810000|2021-07-22 15:13:30|9469.3|9459.3|9469.8|9459.8|9470.8|9460.8|9468.8|9458.8|13
1626966820000|2021-07-22 15:13:40|9469.5|9459.5|9470.5|9460.5|9471|9461|9469.3|9459.3|6
1626966830000|2021-07-22 15:13:50|9469.3|9459.3|9471|9461|9471|9461|9469|9459|8
1626966840000|2021-07-22 15:14:00|9471.8|9461.8|9470.8|9460.8|9471.8|9461.8|9468.8|9458.8|10
1626966850000|2021-07-22 15:14:10|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9469.5|9459.5|5
1626966860000|2021-07-22 15:14:20|9470.3|9460.3|9467.8|9457.8|9470.3|9460.3|9467.8|9457.8|6
1626966870000|2021-07-22 15:14:30|9468|9458|9468.3|9458.3|9469.3|9459.3|9468|9458|13
1626966880000|2021-07-22 15:14:40|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|5
1626966890000|2021-07-22 15:14:50|9468.3|9458.3|9466.3|9456.3|9468.3|9458.3|9466.3|9456.3|9
1626966900000|2021-07-22 15:15:00|9466.5|9456.5|9466.5|9456.5|9467.8|9457.8|9466.3|9456.3|12
1626966910000|2021-07-22 15:15:10|9466.8|9456.8|9465.5|9455.5|9467|9457|9464.5|9454.5|9
1626966920000|2021-07-22 15:15:20|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9461.3|9451.3|17
1626966930000|2021-07-22 15:15:30|9462.6|9452.6|9464|9454|9464.3|9454.3|9462.5|9452.5|6
1626966940000|2021-07-22 15:15:40|9463.8|9453.8|9464.5|9454.5|9464.5|9454.5|9463.5|9453.5|6
1626966950000|2021-07-22 15:15:50|9463.8|9453.8|9461|9451|9463.8|9453.8|9460.3|9450.3|7
1626966960000|2021-07-22 15:16:00|9461.3|9451.3|9461|9451|9461.5|9451.5|9461|9451|6
1626966970000|2021-07-22 15:16:10|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1626966980000|2021-07-22 15:16:20|9462|9452|9464|9454|9464|9454|9462|9452|5
1626966990000|2021-07-22 15:16:30|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9463|9453|11
1626967000000|2021-07-22 15:16:40|9465|9455|9463.3|9453.3|9465|9455|9463.3|9453.3|5
1626967010000|2021-07-22 15:16:50|9463.8|9453.8|9462|9452|9465.5|9455.5|9462|9452|11
1626967020000|2021-07-22 15:17:00|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|3
1626967030000|2021-07-22 15:17:10|9463|9453|9462.8|9452.8|9463.5|9453.5|9462.8|9452.8|6
1626967040000|2021-07-22 15:17:20|9463.3|9453.3|9464|9454|9464|9454|9463.3|9453.3|2
1626967050000|2021-07-22 15:17:30|9464.3|9454.3|9469.8|9459.8|9469.8|9459.8|9464.3|9454.3|4
1626967060000|2021-07-22 15:17:40|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|4
1626967070000|2021-07-22 15:17:50|9470|9460|9470|9460|9471.3|9461.3|9469|9459|9
1626967080000|2021-07-22 15:18:00|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469|9459|5
1626967110000|2021-07-22 15:18:30|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|2
1626967120000|2021-07-22 15:18:40|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.5|9457.5|6
1626967130000|2021-07-22 15:18:50|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1626967140000|2021-07-22 15:19:00|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9467.8|9457.8|4
1626967150000|2021-07-22 15:19:10|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|2
1626967160000|2021-07-22 15:19:20|9468.3|9458.3|9466.5|9456.5|9468.3|9458.3|9466.3|9456.3|4
1626967170000|2021-07-22 15:19:30|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9466|9456|8
1626967190000|2021-07-22 15:19:50|9467|9457|9467|9457|9467|9457|9467|9457|1
1626967200000|2021-07-22 15:20:00|9467.3|9457.3|9467|9457|9468.5|9458.5|9467|9457|9
1626967210000|2021-07-22 15:20:10|9467.3|9457.3|9467.3|9457.3|9467.5|9457.5|9467|9457|4
1626967220000|2021-07-22 15:20:20|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1626967230000|2021-07-22 15:20:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1626967250000|2021-07-22 15:20:50|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1626967260000|2021-07-22 15:21:00|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1626967270000|2021-07-22 15:21:10|9467.5|9457.5|9471.3|9461.3|9471.8|9461.8|9467.5|9457.5|12
1626967280000|2021-07-22 15:21:20|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471|9461|4
1626967290000|2021-07-22 15:21:30|9471|9461|9470.3|9460.3|9471|9461|9470|9460|5
1626967300000|2021-07-22 15:21:40|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.5|9460.5|11
1626967310000|2021-07-22 15:21:50|9471.3|9461.3|9469.8|9459.8|9471.3|9461.3|9469.8|9459.8|3
1626967320000|2021-07-22 15:22:00|9470|9460|9469.5|9459.5|9470|9460|9469.5|9459.5|3
1626967330000|2021-07-22 15:22:10|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|4
1626967340000|2021-07-22 15:22:20|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1626967350000|2021-07-22 15:22:30|9469.8|9459.8|9470|9460|9471|9461|9469.8|9459.8|8
1626967360000|2021-07-22 15:22:40|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1626967370000|2021-07-22 15:22:50|9470.3|9460.3|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|2
1626967380000|2021-07-22 15:23:00|9470.5|9460.5|9471.5|9461.5|9471.8|9461.8|9470.5|9460.5|5
1626967390000|2021-07-22 15:23:10|9471|9461|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|4
1626967400000|2021-07-22 15:23:20|9470.3|9460.3|9470.5|9460.5|9471.3|9461.3|9470.3|9460.3|7
1626967410000|2021-07-22 15:23:30|9470.8|9460.8|9473|9463|9473|9463|9470.8|9460.8|4
1626967420000|2021-07-22 15:23:40|9473.8|9463.8|9471.8|9461.8|9473.8|9463.8|9471.5|9461.5|8
1626967430000|2021-07-22 15:23:50|9471.3|9461.3|9471.5|9461.5|9472.5|9462.5|9470.5|9460.5|11
1626967440000|2021-07-22 15:24:00|9471|9461|9471.3|9461.3|9471.3|9461.3|9469.8|9459.8|13
1626967450000|2021-07-22 15:24:10|9471.5|9461.5|9469.5|9459.5|9473|9463|9469.3|9459.3|16
1626967460000|2021-07-22 15:24:20|9470.5|9460.5|9470|9460|9471.8|9461.8|9470|9460|9
1626967470000|2021-07-22 15:24:30|9470.3|9460.3|9470|9460|9470.5|9460.5|9469.5|9459.5|4
1626967480000|2021-07-22 15:24:40|9469.5|9459.5|9468.8|9458.8|9469.8|9459.8|9468|9458|8
1626967490000|2021-07-22 15:24:50|9469.3|9459.3|9468.8|9458.8|9470.3|9460.3|9467.8|9457.8|10
1626967500000|2021-07-22 15:25:00|9468.3|9458.3|9471|9461|9471|9461|9467.8|9457.8|11
1626967510000|2021-07-22 15:25:10|9469.3|9459.3|9470.3|9460.3|9471|9461|9469.3|9459.3|15
1626967520000|2021-07-22 15:25:20|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9468|9458|10
1626967530000|2021-07-22 15:25:30|9468|9458|9468|9458|9468|9458|9467|9457|15
1626967540000|2021-07-22 15:25:40|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.5|9456.5|8
1626967560000|2021-07-22 15:26:00|9466|9456|9464.5|9454.5|9466|9456|9464.3|9454.3|5
1626967570000|2021-07-22 15:26:10|9464|9454|9459.8|9449.8|9464|9454|9459.5|9449.5|11
1626967580000|2021-07-22 15:26:20|9460|9450|9460.3|9450.3|9460.8|9450.8|9458.8|9448.8|14
1626967590000|2021-07-22 15:26:30|9459.8|9449.8|9457|9447|9460.3|9450.3|9457|9447|9
1626967600000|2021-07-22 15:26:40|9457.3|9447.3|9457|9447|9458.8|9448.8|9456.8|9446.8|8
1626967610000|2021-07-22 15:26:50|9457.5|9447.5|9458|9448|9459.5|9449.5|9457.5|9447.5|17
1626967620000|2021-07-22 15:27:00|9457.8|9447.8|9455.3|9445.3|9457.8|9447.8|9455.3|9445.3|10
1626967630000|2021-07-22 15:27:10|9455.5|9445.5|9454.8|9444.8|9456.3|9446.3|9454.5|9444.5|13
1626967640000|2021-07-22 15:27:20|9454.3|9444.3|9455.3|9445.3|9455.5|9445.5|9453.5|9443.5|10
1626967650000|2021-07-22 15:27:30|9455|9445|9453.3|9443.3|9455|9445|9453|9443|10
1626967660000|2021-07-22 15:27:40|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9451.8|9441.8|11
1626967670000|2021-07-22 15:27:50|9451.5|9441.5|9453.5|9443.5|9453.5|9443.5|9451.5|9441.5|12
1626967680000|2021-07-22 15:28:00|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|2
1626967690000|2021-07-22 15:28:10|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|3
1626967700000|2021-07-22 15:28:20|9454.3|9444.3|9453|9443|9455|9445|9453|9443|11
1626967710000|2021-07-22 15:28:30|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|3
1626967720000|2021-07-22 15:28:40|9454|9444|9455.3|9445.3|9455.3|9445.3|9454|9444|5
1626967730000|2021-07-22 15:28:50|9455|9445|9454|9444|9455|9445|9452.8|9442.8|7
1626967740000|2021-07-22 15:29:00|9454.3|9444.3|9456|9446|9456|9446|9454.3|9444.3|10
1626967750000|2021-07-22 15:29:10|9456.3|9446.3|9458|9448|9458|9448|9456.3|9446.3|10
1626967760000|2021-07-22 15:29:20|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9457.3|9447.3|5
1626967770000|2021-07-22 15:29:30|9458.3|9448.3|9458|9448|9459.8|9449.8|9457.8|9447.8|10
1626967780000|2021-07-22 15:29:40|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|4
1626967790000|2021-07-22 15:29:50|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|8
1626967800000|2021-07-22 15:30:00|9459.5|9449.5|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|9
1626967810000|2021-07-22 15:30:10|9458.5|9448.5|9456.5|9446.5|9459.3|9449.3|9456|9446|17
1626967820000|2021-07-22 15:30:20|9457|9447|9457.8|9447.8|9458.5|9448.5|9456.8|9446.8|7
1626967830000|2021-07-22 15:30:30|9458|9448|9459.3|9449.3|9459.5|9449.5|9458|9448|7
1626967840000|2021-07-22 15:30:40|9459.5|9449.5|9463.3|9453.3|9463.3|9453.3|9459.5|9449.5|7
1626967850000|2021-07-22 15:30:50|9463.5|9453.5|9463|9453|9464|9454|9462|9452|7
1626967860000|2021-07-22 15:31:00|9463.3|9453.3|9462.5|9452.5|9463.3|9453.3|9461.5|9451.5|11
1626967870000|2021-07-22 15:31:10|9463.5|9453.5|9463.8|9453.8|9464|9454|9463.5|9453.5|5
1626967880000|2021-07-22 15:31:20|9464|9454|9465.3|9455.3|9465.3|9455.3|9464|9454|7
1626967890000|2021-07-22 15:31:30|9465.5|9455.5|9466|9456|9466.5|9456.5|9465.5|9455.5|10
1626967900000|2021-07-22 15:31:40|9465.8|9455.8|9466|9456|9466|9456|9464.8|9454.8|15
1626967910000|2021-07-22 15:31:50|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9465.5|9455.5|8
1626967920000|2021-07-22 15:32:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1626967930000|2021-07-22 15:32:10|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9465.3|9455.3|15
1626967940000|2021-07-22 15:32:20|9466.8|9456.8|9467.3|9457.3|9468|9458|9466.5|9456.5|15
1626967950000|2021-07-22 15:32:30|9467.5|9457.5|9466.8|9456.8|9468.3|9458.3|9466.8|9456.8|14
1626967960000|2021-07-22 15:32:40|9466.5|9456.5|9465.8|9455.8|9467.3|9457.3|9464.5|9454.5|11
1626967970000|2021-07-22 15:32:50|9464.8|9454.8|9463.8|9453.8|9466.3|9456.3|9463.8|9453.8|15
1626967980000|2021-07-22 15:33:00|9464|9454|9462.5|9452.5|9464.3|9454.3|9462.3|9452.3|7
1626967990000|2021-07-22 15:33:10|9463|9453|9462.3|9452.3|9464|9454|9462.3|9452.3|8
1626968000000|2021-07-22 15:33:20|9462.5|9452.5|9461.3|9451.3|9462.5|9452.5|9460.8|9450.8|11
1626968010000|2021-07-22 15:33:30|9461|9451|9459|9449|9461.3|9451.3|9459|9449|13
1626968020000|2021-07-22 15:33:40|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9457.8|9447.8|5
1626968030000|2021-07-22 15:33:50|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|2
1626968040000|2021-07-22 15:34:00|9459.3|9449.3|9460.8|9450.8|9460.8|9450.8|9458.8|9448.8|9
1626968050000|2021-07-22 15:34:10|9460.5|9450.5|9457|9447|9460.5|9450.5|9457|9447|13
1626968060000|2021-07-22 15:34:20|9456.8|9446.8|9455.8|9445.8|9457.3|9447.3|9454.8|9444.8|11
1626968070000|2021-07-22 15:34:30|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9454|9444|14
1626968080000|2021-07-22 15:34:40|9454.5|9444.5|9454.5|9444.5|9454.8|9444.8|9454.3|9444.3|5
1626968090000|2021-07-22 15:34:50|9454.8|9444.8|9454.8|9444.8|9456.3|9446.3|9454.8|9444.8|9
1626968100000|2021-07-22 15:35:00|9455|9445|9455|9445|9457|9447|9455|9445|12
1626968110000|2021-07-22 15:35:10|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|3
1626968120000|2021-07-22 15:35:20|9456|9446|9455.5|9445.5|9456.3|9446.3|9455.3|9445.3|7
1626968130000|2021-07-22 15:35:30|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|4
1626968140000|2021-07-22 15:35:40|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|5
1626968150000|2021-07-22 15:35:50|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1626968160000|2021-07-22 15:36:00|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1626968170000|2021-07-22 15:36:10|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|2
1626968190000|2021-07-22 15:36:30|9457|9447|9456|9446|9457.3|9447.3|9456|9446|7
1626968200000|2021-07-22 15:36:40|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|4
1626968210000|2021-07-22 15:36:50|9455.8|9445.8|9455|9445|9455.8|9445.8|9455|9445|6
1626968220000|2021-07-22 15:37:00|9455.3|9445.3|9455|9445|9456|9446|9455|9445|7
1626968230000|2021-07-22 15:37:10|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|4
1626968240000|2021-07-22 15:37:20|9453.3|9443.3|9451.5|9441.5|9453.3|9443.3|9451.3|9441.3|10
1626968250000|2021-07-22 15:37:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|7
1626968260000|2021-07-22 15:37:40|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|3
1626968270000|2021-07-22 15:37:50|9450.6|9440.6|9448.4|9438.4|9450.6|9440.6|9448.4|9438.4|3
1626968280000|2021-07-22 15:38:00|9448.5|9438.5|9451|9441|9451.3|9441.3|9448.5|9438.5|7
1626968290000|2021-07-22 15:38:10|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|5
1626968300000|2021-07-22 15:38:20|9450.8|9440.8|9448.8|9438.8|9450.8|9440.8|9448.8|9438.8|4
1626968310000|2021-07-22 15:38:30|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|6
1626968320000|2021-07-22 15:38:40|9448.3|9438.3|9444.6|9434.6|9448.5|9438.5|9444.4|9434.4|8
1626968330000|2021-07-22 15:38:50|9444.4|9434.4|9443.4|9433.4|9444.4|9434.4|9443.4|9433.4|8
1626968340000|2021-07-22 15:39:00|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|4
1626968360000|2021-07-22 15:39:20|9442.3|9432.3|9442|9432|9442.3|9432.3|9441.8|9431.8|5
1626968370000|2021-07-22 15:39:30|9441.5|9431.5|9443.3|9433.3|9443.3|9433.3|9441|9431|11
1626968380000|2021-07-22 15:39:40|9443.5|9433.5|9445|9435|9445|9435|9443.5|9433.5|6
1626968390000|2021-07-22 15:39:50|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1626968400000|2021-07-22 15:40:00|9444.5|9434.5|9445.3|9435.3|9445.3|9435.3|9444.5|9434.5|5
1626968410000|2021-07-22 15:40:10|9445.5|9435.5|9445.4|9435.4|9447|9437|9445.4|9435.4|8
1626968420000|2021-07-22 15:40:20|9445.3|9435.3|9444.5|9434.5|9446.4|9436.4|9444.5|9434.5|9
1626968430000|2021-07-22 15:40:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626968440000|2021-07-22 15:40:40|9444|9434|9442.5|9432.5|9444|9434|9442.5|9432.5|3
1626968450000|2021-07-22 15:40:50|9442|9432|9442|9432|9442|9432|9442|9432|1
1626968460000|2021-07-22 15:41:00|9442.3|9432.3|9442|9432|9443|9433|9442|9432|4
1626968470000|2021-07-22 15:41:10|9442.3|9432.3|9442.3|9432.3|9443|9433|9442.3|9432.3|5
1626968480000|2021-07-22 15:41:20|9442.5|9432.5|9441.8|9431.8|9443|9433|9440.8|9430.8|8
1626968490000|2021-07-22 15:41:30|9442|9432|9443|9433|9443.3|9433.3|9441.8|9431.8|4
1626968500000|2021-07-22 15:41:40|9442.8|9432.8|9441.8|9431.8|9442.8|9432.8|9441.8|9431.8|4
1626968510000|2021-07-22 15:41:50|9442|9432|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|4
1626968520000|2021-07-22 15:42:00|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|2
1626968530000|2021-07-22 15:42:10|9443.5|9433.5|9441.8|9431.8|9443.5|9433.5|9441.5|9431.5|8
1626968540000|2021-07-22 15:42:20|9442|9432|9442.3|9432.3|9442.8|9432.8|9442|9432|8
1626968550000|2021-07-22 15:42:30|9442.5|9432.5|9441.5|9431.5|9443.5|9433.5|9441.5|9431.5|10
1626968560000|2021-07-22 15:42:40|9441.8|9431.8|9442.5|9432.5|9442.5|9432.5|9441.5|9431.5|11
1626968570000|2021-07-22 15:42:50|9442.3|9432.3|9441.3|9431.3|9442.5|9432.5|9441.3|9431.3|5
1626968580000|2021-07-22 15:43:00|9440.8|9430.8|9441|9431|9441|9431|9440.8|9430.8|6
1626968590000|2021-07-22 15:43:10|9440.8|9430.8|9438.8|9428.8|9441|9431|9438.8|9428.8|6
1626968600000|2021-07-22 15:43:20|9439|9429|9438.3|9428.3|9439|9429|9438.3|9428.3|5
1626968610000|2021-07-22 15:43:30|9438|9428|9437|9427|9438|9428|9436.8|9426.8|5
1626968620000|2021-07-22 15:43:40|9436.5|9426.5|9436.5|9426.5|9436.8|9426.8|9436|9426|4
1626968630000|2021-07-22 15:43:50|9436.8|9426.8|9437.3|9427.3|9437.3|9427.3|9436.5|9426.5|4
1626968640000|2021-07-22 15:44:00|9437.8|9427.8|9438|9428|9438|9428|9437|9427|11
1626968650000|2021-07-22 15:44:10|9438.3|9428.3|9440|9430|9440|9430|9438.3|9428.3|11
1626968670000|2021-07-22 15:44:30|9440.3|9430.3|9442.3|9432.3|9442.3|9432.3|9440.3|9430.3|9
1626968680000|2021-07-22 15:44:40|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|2
1626968690000|2021-07-22 15:44:50|9442|9432|9441.3|9431.3|9442|9432|9441.3|9431.3|3
1626968700000|2021-07-22 15:45:00|9442.3|9432.3|9443.3|9433.3|9443.3|9433.3|9442.3|9432.3|2
1626968710000|2021-07-22 15:45:10|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|5
1626968730000|2021-07-22 15:45:30|9444|9434|9445.3|9435.3|9445.3|9435.3|9444|9434|3
1626968740000|2021-07-22 15:45:40|9444|9434|9442.5|9432.5|9444|9434|9441.3|9431.3|7
1626968750000|2021-07-22 15:45:50|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|3
1626968760000|2021-07-22 15:46:00|9441.8|9431.8|9444.3|9434.3|9445|9435|9441.8|9431.8|6
1626968770000|2021-07-22 15:46:10|9444.8|9434.8|9444.3|9434.3|9445.3|9435.3|9444|9434|10
1626968780000|2021-07-22 15:46:20|9444|9434|9445|9435|9445.5|9435.5|9444|9434|7
1626968790000|2021-07-22 15:46:30|9444.8|9434.8|9445.8|9435.8|9446|9436|9444.8|9434.8|4
1626968800000|2021-07-22 15:46:40|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|4
1626968810000|2021-07-22 15:46:50|9445.8|9435.8|9446|9436|9446|9436|9445.8|9435.8|6
1626968820000|2021-07-22 15:47:00|9446.5|9436.5|9448.8|9438.8|9448.8|9438.8|9446.5|9436.5|5
1626968830000|2021-07-22 15:47:10|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|4
1626968840000|2021-07-22 15:47:20|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|5
1626968850000|2021-07-22 15:47:30|9448.3|9438.3|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|5
1626968860000|2021-07-22 15:47:40|9447|9437|9450|9440|9450|9440|9447|9437|6
1626968870000|2021-07-22 15:47:50|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1626968880000|2021-07-22 15:48:00|9450|9440|9447.8|9437.8|9450|9440|9447.3|9437.3|9
1626968890000|2021-07-22 15:48:10|9448|9438|9449|9439|9449|9439|9448|9438|5
1626968900000|2021-07-22 15:48:20|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|3
1626968910000|2021-07-22 15:48:30|9448.8|9438.8|9448.3|9438.3|9449|9439|9448|9438|6
1626968920000|2021-07-22 15:48:40|9448.8|9438.8|9448.3|9438.3|9449|9439|9448|9438|6
1626968930000|2021-07-22 15:48:50|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|4
1626968940000|2021-07-22 15:49:00|9448.5|9438.5|9447|9437|9448.5|9438.5|9447|9437|9
1626968950000|2021-07-22 15:49:10|9447.1|9437.1|9448.3|9438.3|9448.3|9438.3|9447|9437|7
1626968960000|2021-07-22 15:49:20|9448.1|9438.1|9447.5|9437.5|9448.4|9438.4|9447.5|9437.5|6
1626968970000|2021-07-22 15:49:30|9447.3|9437.3|9444.8|9434.8|9447.5|9437.5|9444.8|9434.8|6
1626968980000|2021-07-22 15:49:40|9444|9434|9445.8|9435.8|9445.8|9435.8|9444|9434|4
1626968990000|2021-07-22 15:49:50|9445.3|9435.3|9445.5|9435.5|9446.3|9436.3|9445|9435|10
1626969000000|2021-07-22 15:50:00|9443|9433|9443.3|9433.3|9443.8|9433.8|9442.8|9432.8|9
1626969010000|2021-07-22 15:50:10|9443|9433|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|3
1626969020000|2021-07-22 15:50:20|9439.4|9429.4|9439.8|9429.8|9440.5|9430.5|9439.4|9429.4|3
1626969030000|2021-07-22 15:50:30|9439.5|9429.5|9441.5|9431.5|9441.8|9431.8|9438.8|9428.8|9
1626969040000|2021-07-22 15:50:40|9441.3|9431.3|9440.5|9430.5|9441.8|9431.8|9440.5|9430.5|5
1626969050000|2021-07-22 15:50:50|9440.8|9430.8|9440.5|9430.5|9441.5|9431.5|9440.3|9430.3|6
1626969060000|2021-07-22 15:51:00|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|4
1626969070000|2021-07-22 15:51:10|9440.3|9430.3|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|5
1626969080000|2021-07-22 15:51:20|9440.5|9430.5|9439.8|9429.8|9440.8|9430.8|9438.1|9428.1|13
1626969090000|2021-07-22 15:51:30|9439.3|9429.3|9439|9429|9439.3|9429.3|9438.8|9428.8|3
1626969100000|2021-07-22 15:51:40|9438.8|9428.8|9438.3|9428.3|9438.8|9428.8|9438.3|9428.3|9
1626969110000|2021-07-22 15:51:50|9437.5|9427.5|9439.3|9429.3|9439.8|9429.8|9437.5|9427.5|8
1626969120000|2021-07-22 15:52:00|9439.8|9429.8|9439.3|9429.3|9439.8|9429.8|9439.3|9429.3|5
1626969130000|2021-07-22 15:52:10|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|4
1626969140000|2021-07-22 15:52:20|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|3
1626969150000|2021-07-22 15:52:30|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1626969160000|2021-07-22 15:52:40|9440|9430|9439|9429|9440|9430|9439|9429|4
1626969170000|2021-07-22 15:52:50|9439.3|9429.3|9439.8|9429.8|9440|9430|9439.3|9429.3|4
1626969180000|2021-07-22 15:53:00|9440.3|9430.3|9440|9430|9440.3|9430.3|9439.8|9429.8|3
1626969190000|2021-07-22 15:53:10|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1626969200000|2021-07-22 15:53:20|9440|9430|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|4
1626969210000|2021-07-22 15:53:30|9440.8|9430.8|9444.8|9434.8|9444.8|9434.8|9440.8|9430.8|7
1626969220000|2021-07-22 15:53:40|9445|9435|9445|9435|9445|9435|9445|9435|1
1626969230000|2021-07-22 15:53:50|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|3
1626969240000|2021-07-22 15:54:00|9446.8|9436.8|9447|9437|9447|9437|9446.5|9436.5|4
1626969250000|2021-07-22 15:54:10|9447.3|9437.3|9447|9437|9447.5|9437.5|9447|9437|4
1626969270000|2021-07-22 15:54:30|9447.3|9437.3|9448.3|9438.3|9448.5|9438.5|9447.3|9437.3|7
1626969280000|2021-07-22 15:54:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1626969290000|2021-07-22 15:54:50|9448.3|9438.3|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|4
1626969300000|2021-07-22 15:55:00|9448.8|9438.8|9450.8|9440.8|9450.8|9440.8|9448.8|9438.8|3
1626969310000|2021-07-22 15:55:10|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1626969340000|2021-07-22 15:55:40|9450.3|9440.3|9446.8|9436.8|9450.3|9440.3|9446.8|9436.8|6
1626969360000|2021-07-22 15:56:00|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|2
1626969380000|2021-07-22 15:56:20|9447.5|9437.5|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|5
1626969390000|2021-07-22 15:56:30|9447|9437|9447|9437|9447|9437|9447|9437|1
1626969420000|2021-07-22 15:57:00|9447.3|9437.3|9446.8|9436.8|9447.8|9437.8|9446.8|9436.8|3
1626969430000|2021-07-22 15:57:10|9447|9437|9447|9437|9447.3|9437.3|9447|9437|3
1626969440000|2021-07-22 15:57:20|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1626969500000|2021-07-22 15:58:20|9447|9437|9446.5|9436.5|9447|9437|9446.5|9436.5|2
1626969540000|2021-07-22 15:59:00|9445|9435|9445.3|9435.3|9446|9436|9445|9435|4
1626969550000|2021-07-22 15:59:10|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626969560000|2021-07-22 15:59:20|9444|9434|9444|9434|9444.3|9434.3|9444|9434|3
1626969570000|2021-07-22 15:59:30|9443.5|9433.5|9444|9434|9444|9434|9443.5|9433.5|2
1626969580000|2021-07-22 15:59:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1626969590000|2021-07-22 15:59:50|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1626969600000|2021-07-22 16:00:00|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626969610000|2021-07-22 16:00:10|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1626969620000|2021-07-22 16:00:20|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1626969630000|2021-07-22 16:00:30|9444.5|9434.5|9445.3|9435.3|9445.5|9435.5|9444.5|9434.5|6
1626969650000|2021-07-22 16:00:50|9445.8|9435.8|9446|9436|9447|9437|9445.8|9435.8|4
1626969670000|2021-07-22 16:01:10|9446.3|9436.3|9450.5|9440.5|9451|9441|9446.3|9436.3|6
1626969680000|2021-07-22 16:01:20|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1626969710000|2021-07-22 16:01:50|9450|9440|9449.5|9439.5|9450|9440|9449.5|9439.5|2
1626969720000|2021-07-22 16:02:00|9449.3|9439.3|9449|9439|9449.3|9439.3|9448.8|9438.8|6
1626969730000|2021-07-22 16:02:10|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1626969740000|2021-07-22 16:02:20|9447.8|9437.8|9447.1|9437.1|9447.8|9437.8|9446.8|9436.8|4
1626969750000|2021-07-22 16:02:30|9447.5|9437.5|9446.5|9436.5|9447.5|9437.5|9446.5|9436.5|4
1626969770000|2021-07-22 16:02:50|9446.8|9436.8|9448.3|9438.3|9448.3|9438.3|9446.8|9436.8|5
1626969780000|2021-07-22 16:03:00|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|4
1626969790000|2021-07-22 16:03:10|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1626969810000|2021-07-22 16:03:30|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|2
1626969820000|2021-07-22 16:03:40|9447.8|9437.8|9447|9437|9447.8|9437.8|9447|9437|7
1626969830000|2021-07-22 16:03:50|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1626969840000|2021-07-22 16:04:00|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446|9436|6
1626969850000|2021-07-22 16:04:10|9445.8|9435.8|9444.8|9434.8|9445.8|9435.8|9444.8|9434.8|2
1626969860000|2021-07-22 16:04:20|9444.5|9434.5|9445.3|9435.3|9445.5|9435.5|9444.5|9434.5|6
1626969870000|2021-07-22 16:04:30|9445|9435|9445|9435|9445|9435|9445|9435|1
1626969880000|2021-07-22 16:04:40|9444.8|9434.8|9445|9435|9445|9435|9444.5|9434.5|4
1626969890000|2021-07-22 16:04:50|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.3|9434.3|3
1626969900000|2021-07-22 16:05:00|9444.8|9434.8|9445.3|9435.3|9445.3|9435.3|9444.8|9434.8|3
1626969910000|2021-07-22 16:05:10|9445|9435|9445|9435|9445|9435|9445|9435|1
1626969920000|2021-07-22 16:05:20|9445.3|9435.3|9445|9435|9445.5|9435.5|9444.8|9434.8|6
1626969950000|2021-07-22 16:05:50|9445.5|9435.5|9444|9434|9445.5|9435.5|9443.8|9433.8|4
1626969960000|2021-07-22 16:06:00|9444.3|9434.3|9445.3|9435.3|9445.5|9435.5|9444.3|9434.3|8
1626969970000|2021-07-22 16:06:10|9445|9435|9446|9436|9446|9436|9445|9435|2
1626969980000|2021-07-22 16:06:20|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.8|9436.8|3
1626970010000|2021-07-22 16:06:50|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|4
1626970020000|2021-07-22 16:07:00|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|2
1626970030000|2021-07-22 16:07:10|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1626970090000|2021-07-22 16:08:10|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1626970100000|2021-07-22 16:08:20|9448|9438|9446.6|9436.6|9448.3|9438.3|9446.6|9436.6|4
1626970110000|2021-07-22 16:08:30|9445.6|9435.6|9445.8|9435.8|9446.3|9436.3|9445.6|9435.6|5
1626970130000|2021-07-22 16:08:50|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1626970140000|2021-07-22 16:09:00|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9446.3|9436.3|2
1626970150000|2021-07-22 16:09:10|9447.5|9437.5|9445.8|9435.8|9447.5|9437.5|9445.5|9435.5|5
1626970170000|2021-07-22 16:09:30|9446|9436|9446.5|9436.5|9446.5|9436.5|9446|9436|3
1626970180000|2021-07-22 16:09:40|9446.3|9436.3|9445.8|9435.8|9446.3|9436.3|9445.8|9435.8|2
1626970190000|2021-07-22 16:09:50|9445.3|9435.3|9444|9434|9445.3|9435.3|9444|9434|5
1626970200000|2021-07-22 16:10:00|9443.5|9433.5|9442|9432|9443.5|9433.5|9441.8|9431.8|7
1626970210000|2021-07-22 16:10:10|9441.8|9431.8|9441|9431|9441.8|9431.8|9440|9430|8
1626970220000|2021-07-22 16:10:20|9441.3|9431.3|9442|9432|9443.3|9433.3|9441.3|9431.3|9
1626970230000|2021-07-22 16:10:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1626970240000|2021-07-22 16:10:40|9442|9432|9442.3|9432.3|9442.3|9432.3|9442|9432|2
1626970250000|2021-07-22 16:10:50|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|3
1626970260000|2021-07-22 16:11:00|9443.5|9433.5|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|4
1626970270000|2021-07-22 16:11:10|9443|9433|9442.8|9432.8|9443|9433|9442.5|9432.5|5
1626970280000|2021-07-22 16:11:20|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9440.5|9430.5|10
1626970290000|2021-07-22 16:11:30|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|8
1626970300000|2021-07-22 16:11:40|9442|9432|9442.3|9432.3|9442.5|9432.5|9442|9432|7
1626970310000|2021-07-22 16:11:50|9442|9432|9442.3|9432.3|9442.3|9432.3|9442|9432|2
1626970320000|2021-07-22 16:12:00|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|2
1626970330000|2021-07-22 16:12:10|9442.5|9432.5|9443.5|9433.5|9443.5|9433.5|9442.5|9432.5|5
1626970350000|2021-07-22 16:12:30|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1626970360000|2021-07-22 16:12:40|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.5|9433.5|5
1626970380000|2021-07-22 16:13:00|9443|9433|9444|9434|9444|9434|9443|9433|2
1626970390000|2021-07-22 16:13:10|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443.5|9433.5|3
1626970400000|2021-07-22 16:13:20|9444|9434|9444.5|9434.5|9444.5|9434.5|9444|9434|2
1626970410000|2021-07-22 16:13:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1626970420000|2021-07-22 16:13:40|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9443.5|9433.5|3
1626970440000|2021-07-22 16:14:00|9444.8|9434.8|9446|9436|9446|9436|9444.5|9434.5|6
1626970450000|2021-07-22 16:14:10|9445.8|9435.8|9445.5|9435.5|9445.8|9435.8|9445.3|9435.3|5
1626970460000|2021-07-22 16:14:20|9445.3|9435.3|9445.3|9435.3|9445.5|9435.5|9444|9434|6
1626970470000|2021-07-22 16:14:30|9445|9435|9445|9435|9445|9435|9445|9435|1
1626970480000|2021-07-22 16:14:40|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1626970490000|2021-07-22 16:14:50|9445.5|9435.5|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|6
1626970500000|2021-07-22 16:15:00|9446|9436|9446.5|9436.5|9446.5|9436.5|9446|9436|5
1626970510000|2021-07-22 16:15:10|9447.3|9437.3|9447.8|9437.8|9449.3|9439.3|9447.3|9437.3|12
1626970520000|2021-07-22 16:15:20|9448|9438|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|4
1626970530000|2021-07-22 16:15:30|9447.3|9437.3|9448|9438|9448.5|9438.5|9447|9437|7
1626970540000|2021-07-22 16:15:40|9448.5|9438.5|9447.8|9437.8|9448.8|9438.8|9447.8|9437.8|5
1626970550000|2021-07-22 16:15:50|9448|9438|9447.3|9437.3|9449|9439|9447.3|9437.3|10
1626970560000|2021-07-22 16:16:00|9447.5|9437.5|9447.8|9437.8|9449|9439|9447.5|9437.5|6
1626970570000|2021-07-22 16:16:10|9448|9438|9447.8|9437.8|9448|9438|9447.5|9437.5|4
1626970580000|2021-07-22 16:16:20|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|3
1626970590000|2021-07-22 16:16:30|9449|9439|9449.5|9439.5|9450|9440|9449|9439|10
1626970600000|2021-07-22 16:16:40|9449.8|9439.8|9449.3|9439.3|9450|9440|9449.3|9439.3|4
1626970610000|2021-07-22 16:16:50|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|4
1626970620000|2021-07-22 16:17:00|9450|9440|9449.8|9439.8|9450|9440|9449.5|9439.5|3
1626970630000|2021-07-22 16:17:10|9450|9440|9449.5|9439.5|9450|9440|9449.5|9439.5|3
1626970640000|2021-07-22 16:17:20|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|2
1626970650000|2021-07-22 16:17:30|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|2
1626970660000|2021-07-22 16:17:40|9449.8|9439.8|9451.8|9441.8|9451.8|9441.8|9449.8|9439.8|4
1626970670000|2021-07-22 16:17:50|9451.5|9441.5|9451.8|9441.8|9452|9442|9451.5|9441.5|4
1626970680000|2021-07-22 16:18:00|9451.5|9441.5|9450.5|9440.5|9451.5|9441.5|9450.5|9440.5|6
1626970690000|2021-07-22 16:18:10|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9448.8|9438.8|8
1626970700000|2021-07-22 16:18:20|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|3
1626970710000|2021-07-22 16:18:30|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1626970720000|2021-07-22 16:18:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1626970730000|2021-07-22 16:18:50|9448.3|9438.3|9448.5|9438.5|9448.5|9438.5|9448.3|9438.3|2
1626970740000|2021-07-22 16:19:00|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|4
1626970750000|2021-07-22 16:19:10|9449.8|9439.8|9449.5|9439.5|9450.5|9440.5|9449.5|9439.5|7
1626970760000|2021-07-22 16:19:20|9449|9439|9449.8|9439.8|9449.8|9439.8|9449|9439|3
1626970770000|2021-07-22 16:19:30|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1626970800000|2021-07-22 16:20:00|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1626970810000|2021-07-22 16:20:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|3
1626970820000|2021-07-22 16:20:20|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1626970830000|2021-07-22 16:20:30|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1626970840000|2021-07-22 16:20:40|9449.8|9439.8|9450.5|9440.5|9450.5|9440.5|9449.8|9439.8|4
1626970850000|2021-07-22 16:20:50|9450.8|9440.8|9450.8|9440.8|9451.3|9441.3|9450.8|9440.8|4
1626970860000|2021-07-22 16:21:00|9450.5|9440.5|9448.5|9438.5|9450.8|9440.8|9448.3|9438.3|11
1626970870000|2021-07-22 16:21:10|9448|9438|9445.8|9435.8|9448.8|9438.8|9445.8|9435.8|9
1626970880000|2021-07-22 16:21:20|9445|9435|9443.8|9433.8|9445|9435|9443.8|9433.8|8
1626970890000|2021-07-22 16:21:30|9443.5|9433.5|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|7
1626970900000|2021-07-22 16:21:40|9443|9433|9443|9433|9443.8|9433.8|9443|9433|5
1626970910000|2021-07-22 16:21:50|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1626970920000|2021-07-22 16:22:00|9443.5|9433.5|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|6
1626970940000|2021-07-22 16:22:20|9443.5|9433.5|9443|9433|9443.5|9433.5|9443|9433|11
1626970950000|2021-07-22 16:22:30|9443.3|9433.3|9443|9433|9443.5|9433.5|9443|9433|6
1626970960000|2021-07-22 16:22:40|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443|9433|9
1626970970000|2021-07-22 16:22:50|9443|9433|9443|9433|9443.5|9433.5|9443|9433|9
1626970980000|2021-07-22 16:23:00|9443.8|9433.8|9445.3|9435.3|9445.3|9435.3|9443.8|9433.8|4
1626970990000|2021-07-22 16:23:10|9445.5|9435.5|9446.8|9436.8|9446.8|9436.8|9445.5|9435.5|5
1626971000000|2021-07-22 16:23:20|9446.5|9436.5|9446.8|9436.8|9447|9437|9446.5|9436.5|6
1626971010000|2021-07-22 16:23:30|9447|9437|9447|9437|9447|9437|9446.8|9436.8|3
1626971020000|2021-07-22 16:23:40|9447.3|9437.3|9447.3|9437.3|9447.5|9437.5|9447|9437|4
1626971030000|2021-07-22 16:23:50|9447|9437|9446.8|9436.8|9447|9437|9446.5|9436.5|4
1626971040000|2021-07-22 16:24:00|9446.5|9436.5|9447|9437|9447|9437|9446|9436|4
1626971050000|2021-07-22 16:24:10|9447.3|9437.3|9444|9434|9447.3|9437.3|9444|9434|5
1626971060000|2021-07-22 16:24:20|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|2
1626971070000|2021-07-22 16:24:30|9444|9434|9444|9434|9444|9434|9443.8|9433.8|3
1626971080000|2021-07-22 16:24:40|9443.8|9433.8|9444.8|9434.8|9444.8|9434.8|9443.8|9433.8|3
1626971100000|2021-07-22 16:25:00|9445|9435|9445|9435|9445|9435|9445|9435|1
1626971110000|2021-07-22 16:25:10|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1626971120000|2021-07-22 16:25:20|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|2
1626971130000|2021-07-22 16:25:30|9445|9435|9443|9433|9445|9435|9442.8|9432.8|5
1626971140000|2021-07-22 16:25:40|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|2
1626971160000|2021-07-22 16:26:00|9443.8|9433.8|9445|9435|9445|9435|9443.8|9433.8|4
1626971170000|2021-07-22 16:26:10|9444.5|9434.5|9443|9433|9444.5|9434.5|9442.8|9432.8|6
1626971180000|2021-07-22 16:26:20|9443.3|9433.3|9442.5|9432.5|9444|9434|9442.5|9432.5|5
1626971190000|2021-07-22 16:26:30|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442|9432|4
1626971200000|2021-07-22 16:26:40|9442.3|9432.3|9442.3|9432.3|9442.8|9432.8|9441.8|9431.8|5
1626971210000|2021-07-22 16:26:50|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|5
1626971220000|2021-07-22 16:27:00|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1626971230000|2021-07-22 16:27:10|9443|9433|9443.3|9433.3|9443.5|9433.5|9442.8|9432.8|5
1626971240000|2021-07-22 16:27:20|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.5|9433.5|2
1626971250000|2021-07-22 16:27:30|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|2
1626971260000|2021-07-22 16:27:40|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1626971270000|2021-07-22 16:27:50|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|2
1626971280000|2021-07-22 16:28:00|9443.5|9433.5|9444|9434|9444|9434|9443.3|9433.3|5
1626971290000|2021-07-22 16:28:10|9444.5|9434.5|9446.3|9436.3|9446.3|9436.3|9444.5|9434.5|4
1626971300000|2021-07-22 16:28:20|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|3
1626971310000|2021-07-22 16:28:30|9446|9436|9446.5|9436.5|9446.5|9436.5|9446|9436|2
1626971320000|2021-07-22 16:28:40|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1626971330000|2021-07-22 16:28:50|9447.3|9437.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|7
1626971340000|2021-07-22 16:29:00|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|3
1626971350000|2021-07-22 16:29:10|9450|9440|9448.8|9438.8|9451|9441|9448.8|9438.8|8
1626971360000|2021-07-22 16:29:20|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1626971370000|2021-07-22 16:29:30|9448.8|9438.8|9450|9440|9450|9440|9448.8|9438.8|3
1626971390000|2021-07-22 16:29:50|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1626971400000|2021-07-22 16:30:00|9450|9440|9449.5|9439.5|9450|9440|9449.5|9439.5|3
1626971410000|2021-07-22 16:30:10|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1626971420000|2021-07-22 16:30:20|9449.3|9439.3|9449.8|9439.8|9450|9440|9449.3|9439.3|3
1626971450000|2021-07-22 16:30:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1626971460000|2021-07-22 16:31:00|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1626971470000|2021-07-22 16:31:10|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9447.8|9437.8|3
1626971480000|2021-07-22 16:31:20|9448.5|9438.5|9448|9438|9448.8|9438.8|9448|9438|5
1626971500000|2021-07-22 16:31:40|9447.5|9437.5|9448|9438|9448|9438|9447.5|9437.5|3
1626971510000|2021-07-22 16:31:50|9448.3|9438.3|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|4
1626971520000|2021-07-22 16:32:00|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1626971530000|2021-07-22 16:32:10|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9449.8|9439.8|6
1626971540000|2021-07-22 16:32:20|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1626971570000|2021-07-22 16:32:50|9450|9440|9449.8|9439.8|9450.3|9440.3|9449.8|9439.8|4
1626971590000|2021-07-22 16:33:10|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1626971600000|2021-07-22 16:33:20|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|6
1626971610000|2021-07-22 16:33:30|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1626971620000|2021-07-22 16:33:40|9451.5|9441.5|9452|9442|9452|9442|9451.5|9441.5|3
1626971630000|2021-07-22 16:33:50|9452.3|9442.3|9453|9443|9453.3|9443.3|9452.3|9442.3|6
1626971640000|2021-07-22 16:34:00|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9451|9441|7
1626971650000|2021-07-22 16:34:10|9451.8|9441.8|9452.5|9442.5|9452.8|9442.8|9451.8|9441.8|5
1626971660000|2021-07-22 16:34:20|9452.8|9442.8|9453.8|9443.8|9454.5|9444.5|9452.8|9442.8|10
1626971670000|2021-07-22 16:34:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1626971680000|2021-07-22 16:34:40|9452.8|9442.8|9456.5|9446.5|9456.5|9446.5|9452.8|9442.8|7
1626971690000|2021-07-22 16:34:50|9457|9447|9456.8|9446.8|9457|9447|9456.5|9446.5|3
1626971700000|2021-07-22 16:35:00|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1626971710000|2021-07-22 16:35:10|9456.5|9446.5|9456.5|9446.5|9457|9447|9456.5|9446.5|3
1626971720000|2021-07-22 16:35:20|9456.8|9446.8|9458.8|9448.8|9459|9449|9456.8|9446.8|7
1626971740000|2021-07-22 16:35:40|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1626971750000|2021-07-22 16:35:50|9458|9448|9457.8|9447.8|9458.3|9448.3|9457.5|9447.5|5
1626971760000|2021-07-22 16:36:00|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|5
1626971770000|2021-07-22 16:36:10|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1626971780000|2021-07-22 16:36:20|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|2
1626971790000|2021-07-22 16:36:30|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9458.8|9448.8|5
1626971800000|2021-07-22 16:36:40|9459|9449|9458.8|9448.8|9459.1|9449.1|9458|9448|7
1626971820000|2021-07-22 16:37:00|9459|9449|9458.8|9448.8|9460|9450|9458|9448|11
1626971840000|2021-07-22 16:37:20|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|2
1626971870000|2021-07-22 16:37:50|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9459.8|9449.8|6
1626971880000|2021-07-22 16:38:00|9460.3|9450.3|9459.5|9449.5|9460.3|9450.3|9458.3|9448.3|6
1626971890000|2021-07-22 16:38:10|9459.8|9449.8|9458.8|9448.8|9459.8|9449.8|9458.5|9448.5|4
1626971900000|2021-07-22 16:38:20|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458|9448|3
1626971910000|2021-07-22 16:38:30|9458|9448|9458.5|9448.5|9459.5|9449.5|9458|9448|7
1626971920000|2021-07-22 16:38:40|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|2
1626971930000|2021-07-22 16:38:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1626971940000|2021-07-22 16:39:00|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|4
1626971950000|2021-07-22 16:39:10|9457|9447|9457|9447|9457|9447|9457|9447|1
1626971960000|2021-07-22 16:39:20|9457.3|9447.3|9458.3|9448.3|9459.3|9449.3|9457.3|9447.3|5
1626971980000|2021-07-22 16:39:40|9458|9448|9456|9446|9458|9448|9456|9446|4
1626971990000|2021-07-22 16:39:50|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1626972000000|2021-07-22 16:40:00|9457|9447|9458.3|9448.3|9458.5|9448.5|9457|9447|5
1626972010000|2021-07-22 16:40:10|9458|9448|9457|9447|9458|9448|9457|9447|2
1626972020000|2021-07-22 16:40:20|9457.5|9447.5|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|3
1626972030000|2021-07-22 16:40:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1626972040000|2021-07-22 16:40:40|9458|9448|9458|9448|9458.3|9448.3|9458|9448|3
1626972050000|2021-07-22 16:40:50|9457.8|9447.8|9456.3|9446.3|9457.8|9447.8|9456.3|9446.3|4
1626972060000|2021-07-22 16:41:00|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|2
1626972070000|2021-07-22 16:41:10|9455.8|9445.8|9456.5|9446.5|9456.5|9446.5|9455.8|9445.8|2
1626972080000|2021-07-22 16:41:20|9456.8|9446.8|9457|9447|9457|9447|9456.8|9446.8|2
1626972090000|2021-07-22 16:41:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.5|9446.5|3
1626972100000|2021-07-22 16:41:40|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1626972120000|2021-07-22 16:42:00|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1626972130000|2021-07-22 16:42:10|9456|9446|9456.5|9446.5|9456.5|9446.5|9456|9446|3
1626972140000|2021-07-22 16:42:20|9456.8|9446.8|9458.8|9448.8|9459.3|9449.3|9456.8|9446.8|8
1626972150000|2021-07-22 16:42:30|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|5
1626972160000|2021-07-22 16:42:40|9457.8|9447.8|9457.3|9447.3|9457.8|9447.8|9457|9447|4
1626972170000|2021-07-22 16:42:50|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|3
1626972180000|2021-07-22 16:43:00|9458.5|9448.5|9459.8|9449.8|9460|9450|9458.5|9448.5|4
1626972190000|2021-07-22 16:43:10|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1626972200000|2021-07-22 16:43:20|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|2
1626972210000|2021-07-22 16:43:30|9461|9451|9461|9451|9461.3|9451.3|9460.8|9450.8|6
1626972220000|2021-07-22 16:43:40|9461.3|9451.3|9461|9451|9462|9452|9461|9451|7
1626972240000|2021-07-22 16:44:00|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|10
1626972250000|2021-07-22 16:44:10|9462|9452|9460.5|9450.5|9462|9452|9460.5|9450.5|6
1626972260000|2021-07-22 16:44:20|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|2
1626972270000|2021-07-22 16:44:30|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|6
1626972280000|2021-07-22 16:44:40|9462|9452|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|4
1626972290000|2021-07-22 16:44:50|9462|9452|9462|9452|9462|9452|9462|9452|1
1626972300000|2021-07-22 16:45:00|9461.8|9451.8|9462.3|9452.3|9463|9453|9460.5|9450.5|14
1626972310000|2021-07-22 16:45:10|9462|9452|9461.8|9451.8|9462|9452|9461.8|9451.8|2
1626972320000|2021-07-22 16:45:20|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460|9450|4
1626972330000|2021-07-22 16:45:30|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1626972350000|2021-07-22 16:45:50|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1626972360000|2021-07-22 16:46:00|9460.8|9450.8|9460.5|9450.5|9461|9451|9460.5|9450.5|3
1626972370000|2021-07-22 16:46:10|9461|9451|9460.3|9450.3|9462.3|9452.3|9460.3|9450.3|8
1626972380000|2021-07-22 16:46:20|9460|9450|9459.5|9449.5|9460|9450|9459.5|9449.5|2
1626972390000|2021-07-22 16:46:30|9459.8|9449.8|9461|9451|9461|9451|9459.8|9449.8|2
1626972400000|2021-07-22 16:46:40|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|3
1626972420000|2021-07-22 16:47:00|9461|9451|9462.5|9452.5|9462.5|9452.5|9461|9451|7
1626972430000|2021-07-22 16:47:10|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9462|9452|3
1626972440000|2021-07-22 16:47:20|9462.8|9452.8|9463.5|9453.5|9464|9454|9462.8|9452.8|6
1626972450000|2021-07-22 16:47:30|9463|9453|9462.5|9452.5|9463|9453|9462.5|9452.5|3
1626972460000|2021-07-22 16:47:40|9462.3|9452.3|9461.3|9451.3|9462.3|9452.3|9461|9451|6
1626972480000|2021-07-22 16:48:00|9461|9451|9461.5|9451.5|9461.5|9451.5|9461|9451|3
1626972490000|2021-07-22 16:48:10|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.8|9451.8|2
1626972500000|2021-07-22 16:48:20|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1626972520000|2021-07-22 16:48:40|9461.8|9451.8|9462.5|9452.5|9463|9453|9461.8|9451.8|5
1626972530000|2021-07-22 16:48:50|9462.3|9452.3|9462.8|9452.8|9463|9453|9462|9452|6
1626972540000|2021-07-22 16:49:00|9463|9453|9463.8|9453.8|9464.8|9454.8|9463|9453|11
1626972550000|2021-07-22 16:49:10|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|3
1626972560000|2021-07-22 16:49:20|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1626972570000|2021-07-22 16:49:30|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1626972580000|2021-07-22 16:49:40|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|6
1626972590000|2021-07-22 16:49:50|9463|9453|9463.3|9453.3|9464|9454|9463|9453|7
1626972600000|2021-07-22 16:50:00|9463.5|9453.5|9463.5|9453.5|9464|9454|9463.5|9453.5|4
1626972610000|2021-07-22 16:50:10|9463.8|9453.8|9463.3|9453.3|9464.5|9454.5|9463.3|9453.3|8
1626972620000|2021-07-22 16:50:20|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.5|9453.5|2
1626972660000|2021-07-22 16:51:00|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|4
1626972670000|2021-07-22 16:51:10|9464.5|9454.5|9465.8|9455.8|9465.8|9455.8|9464.5|9454.5|6
1626972710000|2021-07-22 16:51:50|9466|9456|9465.5|9455.5|9466|9456|9465.5|9455.5|3
1626972720000|2021-07-22 16:52:00|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|4
1626972730000|2021-07-22 16:52:10|9467|9457|9466.5|9456.5|9467.3|9457.3|9466.5|9456.5|7
1626972740000|2021-07-22 16:52:20|9466.8|9456.8|9466.8|9456.8|9467|9457|9466.8|9456.8|3
1626972750000|2021-07-22 16:52:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1626972760000|2021-07-22 16:52:40|9467.3|9457.3|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|3
1626972770000|2021-07-22 16:52:50|9467|9457|9467|9457|9467|9457|9467|9457|1
1626972780000|2021-07-22 16:53:00|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|5
1626972790000|2021-07-22 16:53:10|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|3
1626972800000|2021-07-22 16:53:20|9468.5|9458.5|9468|9458|9468.5|9458.5|9468|9458|3
1626972810000|2021-07-22 16:53:30|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|8
1626972820000|2021-07-22 16:53:40|9468.3|9458.3|9466.8|9456.8|9468.3|9458.3|9466.8|9456.8|8
1626972840000|2021-07-22 16:54:00|9467|9457|9467.5|9457.5|9468|9458|9467|9457|8
1626972850000|2021-07-22 16:54:10|9467.3|9457.3|9468.3|9458.3|9468.3|9458.3|9467.3|9457.3|4
1626972880000|2021-07-22 16:54:40|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1626972890000|2021-07-22 16:54:50|9469|9459|9470.8|9460.8|9470.8|9460.8|9469|9459|6
1626972900000|2021-07-22 16:55:00|9471|9461|9471.6|9461.6|9472.5|9462.5|9471|9461|6
1626972920000|2021-07-22 16:55:20|9471.9|9461.9|9472.6|9462.6|9472.6|9462.6|9471.9|9461.9|2
1626972930000|2021-07-22 16:55:30|9472.4|9462.4|9471.6|9461.6|9472.4|9462.4|9471.4|9461.4|3
1626972940000|2021-07-22 16:55:40|9471.4|9461.4|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|4
1626972950000|2021-07-22 16:55:50|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.9|9459.9|3
1626972960000|2021-07-22 16:56:00|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1626972970000|2021-07-22 16:56:10|9470.4|9460.4|9471.4|9461.4|9471.4|9461.4|9470.4|9460.4|4
1626972980000|2021-07-22 16:56:20|9471.6|9461.6|9472.6|9462.6|9472.6|9462.6|9471.4|9461.4|7
1626972990000|2021-07-22 16:56:30|9472.1|9462.1|9472.6|9462.6|9473.1|9463.1|9472.1|9462.1|5
1626973000000|2021-07-22 16:56:40|9471.9|9461.9|9471.6|9461.6|9471.9|9461.9|9471.6|9461.6|4
1626973010000|2021-07-22 16:56:50|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9470.6|9460.6|6
1626973020000|2021-07-22 16:57:00|9471.6|9461.6|9471.6|9461.6|9471.9|9461.9|9471.6|9461.6|3
1626973030000|2021-07-22 16:57:10|9471.9|9461.9|9472.1|9462.1|9472.4|9462.4|9471.9|9461.9|3
1626973050000|2021-07-22 16:57:30|9471.6|9461.6|9471.1|9461.1|9471.6|9461.6|9471.1|9461.1|3
1626973060000|2021-07-22 16:57:40|9471.9|9461.9|9473.1|9463.1|9473.6|9463.6|9471.9|9461.9|11
1626973070000|2021-07-22 16:57:50|9472.4|9462.4|9472.4|9462.4|9473.1|9463.1|9472.1|9462.1|10
1626973080000|2021-07-22 16:58:00|9471.9|9461.9|9472.9|9462.9|9472.9|9462.9|9471.9|9461.9|9
1626973090000|2021-07-22 16:58:10|9473.1|9463.1|9472.9|9462.9|9473.4|9463.4|9472.6|9462.6|9
1626973100000|2021-07-22 16:58:20|9473.4|9463.4|9472.6|9462.6|9473.6|9463.6|9472.6|9462.6|4
1626973110000|2021-07-22 16:58:30|9472.9|9462.9|9473.6|9463.6|9474.1|9464.1|9472.9|9462.9|4
1626973120000|2021-07-22 16:58:40|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9473.1|9463.1|10
1626973130000|2021-07-22 16:58:50|9473.9|9463.9|9474.6|9464.6|9474.6|9464.6|9473.6|9463.6|5
1626973140000|2021-07-22 16:59:00|9475.1|9465.1|9477.4|9467.4|9477.4|9467.4|9475.1|9465.1|20
1626973150000|2021-07-22 16:59:10|9477.1|9467.1|9476.6|9466.6|9477.4|9467.4|9476.6|9466.6|6
1626973160000|2021-07-22 16:59:20|9477.1|9467.1|9476.9|9466.9|9477.9|9467.9|9476.9|9466.9|19
1626998520000|2021-07-23 00:02:00|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9478.8|9468.8|3
1626998550000|2021-07-23 00:02:30|9479|9469|9479.5|9469.5|9479.5|9469.5|9479|9469|2
1626998560000|2021-07-23 00:02:40|9478.9|9468.9|9479.5|9469.5|9479.5|9469.5|9478.9|9468.9|2
1626998580000|2021-07-23 00:03:00|9479.3|9469.3|9480|9470|9480|9470|9479.3|9469.3|6
1626998590000|2021-07-23 00:03:10|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|2
1626998600000|2021-07-23 00:03:20|9478.9|9468.9|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|4
1626998610000|2021-07-23 00:03:30|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1626998620000|2021-07-23 00:03:40|9478.8|9468.8|9477.9|9467.9|9478.8|9468.8|9477.9|9467.9|2
1626998680000|2021-07-23 00:04:40|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1626998690000|2021-07-23 00:04:50|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9477.4|9467.4|2
1626998700000|2021-07-23 00:05:00|9477.4|9467.4|9478|9468|9478|9468|9477.4|9467.4|3
1626998720000|2021-07-23 00:05:20|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1626998730000|2021-07-23 00:05:30|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1626998750000|2021-07-23 00:05:50|9479|9469|9479|9469|9479|9469|9478.4|9468.4|3
1626998780000|2021-07-23 00:06:20|9478.8|9468.8|9480|9470|9480|9470|9478.8|9468.8|4
1626998790000|2021-07-23 00:06:30|9479|9469|9479.5|9469.5|9479.5|9469.5|9478.9|9468.9|3
1626998800000|2021-07-23 00:06:40|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9479.3|9469.3|2
1626998820000|2021-07-23 00:07:00|9478.5|9468.5|9477.9|9467.9|9478.5|9468.5|9477.9|9467.9|2
1626998830000|2021-07-23 00:07:10|9478.9|9468.9|9479.5|9469.5|9479.5|9469.5|9478.9|9468.9|2
1626998840000|2021-07-23 00:07:20|9480|9470|9479.3|9469.3|9480|9470|9479.3|9469.3|2
1626998850000|2021-07-23 00:07:30|9476.9|9466.9|9479.4|9469.4|9479.4|9469.4|9476.9|9466.9|3
1626998860000|2021-07-23 00:07:40|9478.6|9468.6|9477.9|9467.9|9478.9|9468.9|9477.9|9467.9|3
1626998880000|2021-07-23 00:08:00|9477.8|9467.8|9481.4|9471.4|9481.4|9471.4|9477.8|9467.8|6
1626998900000|2021-07-23 00:08:20|9481.6|9471.6|9482|9472|9482|9472|9481.6|9471.6|2
1626998920000|2021-07-23 00:08:40|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1626998940000|2021-07-23 00:09:00|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|2
1626998960000|2021-07-23 00:09:20|9480.1|9470.1|9479.9|9469.9|9480.1|9470.1|9479.9|9469.9|2
1626998970000|2021-07-23 00:09:30|9478.5|9468.5|9479.4|9469.4|9479.4|9469.4|9478.5|9468.5|4
1626999000000|2021-07-23 00:10:00|9479.6|9469.6|9478.6|9468.6|9479.6|9469.6|9478.6|9468.6|3
1626999010000|2021-07-23 00:10:10|9478.4|9468.4|9478.8|9468.8|9478.8|9468.8|9478.4|9468.4|2
1626999040000|2021-07-23 00:10:40|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|2
1626999060000|2021-07-23 00:11:00|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9480.3|9470.3|2
1626999070000|2021-07-23 00:11:10|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1626999100000|2021-07-23 00:11:40|9482.4|9472.4|9483.1|9473.1|9483.4|9473.4|9482.4|9472.4|4
1626999120000|2021-07-23 00:12:00|9483.3|9473.3|9484.1|9474.1|9484.5|9474.5|9483.3|9473.3|4
1626999130000|2021-07-23 00:12:10|9483.5|9473.5|9483.9|9473.9|9483.9|9473.9|9483.5|9473.5|2
1626999180000|2021-07-23 00:13:00|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|3
1626999220000|2021-07-23 00:13:40|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1626999230000|2021-07-23 00:13:50|9483.9|9473.9|9483.5|9473.5|9483.9|9473.9|9483.5|9473.5|2
1626999240000|2021-07-23 00:14:00|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1626999250000|2021-07-23 00:14:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1626999300000|2021-07-23 00:15:00|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1626999310000|2021-07-23 00:15:10|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1626999340000|2021-07-23 00:15:40|9482.4|9472.4|9483.1|9473.1|9483.1|9473.1|9482.4|9472.4|2
1626999390000|2021-07-23 00:16:30|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1626999400000|2021-07-23 00:16:40|9483.1|9473.1|9482.1|9472.1|9483.1|9473.1|9482.1|9472.1|2
1626999420000|2021-07-23 00:17:00|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1626999430000|2021-07-23 00:17:10|9482|9472|9482|9472|9482|9472|9482|9472|1
1626999460000|2021-07-23 00:17:40|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1626999470000|2021-07-23 00:17:50|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1626999480000|2021-07-23 00:18:00|9483.3|9473.3|9483.4|9473.4|9483.4|9473.4|9483.3|9473.3|2
1626999490000|2021-07-23 00:18:10|9483.1|9473.1|9483.4|9473.4|9483.4|9473.4|9483.1|9473.1|2
1626999540000|2021-07-23 00:19:00|9483|9473|9483|9473|9483|9473|9483|9473|1
1626999550000|2021-07-23 00:19:10|9482.9|9472.9|9482.1|9472.1|9482.9|9472.9|9482.1|9472.1|2
1626999570000|2021-07-23 00:19:30|9482|9472|9482|9472|9482|9472|9482|9472|1
1626999590000|2021-07-23 00:19:50|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1626999600000|2021-07-23 00:20:00|9482.6|9472.6|9482.8|9472.8|9482.8|9472.8|9482.6|9472.6|2
1626999650000|2021-07-23 00:20:50|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1626999660000|2021-07-23 00:21:00|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1626999670000|2021-07-23 00:21:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1626999700000|2021-07-23 00:21:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1626999710000|2021-07-23 00:21:50|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1626999720000|2021-07-23 00:22:00|9483.5|9473.5|9484.4|9474.4|9484.4|9474.4|9483.5|9473.5|2
1626999730000|2021-07-23 00:22:10|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|2
1626999750000|2021-07-23 00:22:30|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1626999770000|2021-07-23 00:22:50|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1626999780000|2021-07-23 00:23:00|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1626999800000|2021-07-23 00:23:20|9484|9474|9484.1|9474.1|9484.1|9474.1|9484|9474|2
1626999810000|2021-07-23 00:23:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1626999820000|2021-07-23 00:23:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1626999830000|2021-07-23 00:23:50|9484.4|9474.4|9484.3|9474.3|9484.4|9474.4|9484.3|9474.3|2
1626999840000|2021-07-23 00:24:00|9483.9|9473.9|9483.1|9473.1|9483.9|9473.9|9483.1|9473.1|3
1626999870000|2021-07-23 00:24:30|9483|9473|9482.6|9472.6|9483|9473|9482.6|9472.6|2
1626999880000|2021-07-23 00:24:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1626999890000|2021-07-23 00:24:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1626999900000|2021-07-23 00:25:00|9481.8|9471.8|9482.1|9472.1|9482.1|9472.1|9481.8|9471.8|2
1626999910000|2021-07-23 00:25:10|9482.4|9472.4|9483|9473|9483|9473|9482.4|9472.4|2
1626999930000|2021-07-23 00:25:30|9483.1|9473.1|9483.3|9473.3|9483.8|9473.8|9483.1|9473.1|4
1626999940000|2021-07-23 00:25:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1626999960000|2021-07-23 00:26:00|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1626999980000|2021-07-23 00:26:20|9483|9473|9481.9|9471.9|9483|9473|9481.9|9471.9|2
1627000020000|2021-07-23 00:27:00|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1627000050000|2021-07-23 00:27:30|9482.8|9472.8|9484.3|9474.3|9484.3|9474.3|9482.8|9472.8|2
1627000060000|2021-07-23 00:27:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1627000070000|2021-07-23 00:27:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1627000120000|2021-07-23 00:28:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1627000130000|2021-07-23 00:28:50|9484.9|9474.9|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|3
1627000140000|2021-07-23 00:29:00|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485|9475|3
1627000150000|2021-07-23 00:29:10|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1627000180000|2021-07-23 00:29:40|9485.3|9475.3|9485.6|9475.6|9485.6|9475.6|9485.3|9475.3|2
1627000200000|2021-07-23 00:30:00|9486|9476|9487.9|9477.9|9487.9|9477.9|9486|9476|4
1627000230000|2021-07-23 00:30:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1627000240000|2021-07-23 00:30:40|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1627000250000|2021-07-23 00:30:50|9488.8|9478.8|9489.8|9479.8|9489.8|9479.8|9488.8|9478.8|3
1627000260000|2021-07-23 00:31:00|9490.1|9480.1|9489.8|9479.8|9490.1|9480.1|9489.8|9479.8|2
1627000280000|2021-07-23 00:31:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1627000350000|2021-07-23 00:32:30|9489.8|9479.8|9490.3|9480.3|9490.5|9480.5|9489.8|9479.8|4
1627000360000|2021-07-23 00:32:40|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1627000380000|2021-07-23 00:33:00|9490|9480|9490|9480|9490|9480|9490|9480|1
1627000450000|2021-07-23 00:34:10|9490.4|9480.4|9490|9480|9490.4|9480.4|9490|9480|2
1627000460000|2021-07-23 00:34:20|9489.8|9479.8|9489.8|9479.8|9490|9480|9489.8|9479.8|3
1627000470000|2021-07-23 00:34:30|9490|9480|9490|9480|9490|9480|9490|9480|1
1627000490000|2021-07-23 00:34:50|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490|9480|3
1627000500000|2021-07-23 00:35:00|9490|9480|9490.6|9480.6|9490.6|9480.6|9490|9480|5
1627000510000|2021-07-23 00:35:10|9490.4|9480.4|9489|9479|9490.4|9480.4|9489|9479|5
1627000520000|2021-07-23 00:35:20|9489.3|9479.3|9489|9479|9489.8|9479.8|9489|9479|5
1627000530000|2021-07-23 00:35:30|9488.6|9478.6|9488.3|9478.3|9488.6|9478.6|9488.3|9478.3|4
1627000540000|2021-07-23 00:35:40|9488.6|9478.6|9490.3|9480.3|9490.3|9480.3|9488.6|9478.6|2
1627000550000|2021-07-23 00:35:50|9490|9480|9490|9480|9490|9480|9490|9480|1
1627000570000|2021-07-23 00:36:10|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1627000590000|2021-07-23 00:36:30|9489.6|9479.6|9489.3|9479.3|9489.6|9479.6|9489.3|9479.3|2
1627000620000|2021-07-23 00:37:00|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|5
1627000650000|2021-07-23 00:37:30|9490.8|9480.8|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|2
1627000680000|2021-07-23 00:38:00|9490|9480|9490|9480|9490.3|9480.3|9490|9480|3
1627000690000|2021-07-23 00:38:10|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1627000720000|2021-07-23 00:38:40|9490|9480|9490|9480|9490|9480|9490|9480|1
1627000730000|2021-07-23 00:38:50|9490.3|9480.3|9489|9479|9490.3|9480.3|9489|9479|4
1627000740000|2021-07-23 00:39:00|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1627000750000|2021-07-23 00:39:10|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|4
1627000760000|2021-07-23 00:39:20|9488.6|9478.6|9488.3|9478.3|9488.6|9478.6|9488.3|9478.3|3
1627000770000|2021-07-23 00:39:30|9488|9478|9488.4|9478.4|9488.4|9478.4|9488|9478|2
1627000790000|2021-07-23 00:39:50|9488|9478|9487.3|9477.3|9488|9478|9487.3|9477.3|2
1627000810000|2021-07-23 00:40:10|9487|9477|9487|9477|9487|9477|9487|9477|1
1627000820000|2021-07-23 00:40:20|9486.6|9476.6|9486.9|9476.9|9487.3|9477.3|9485.8|9475.8|6
1627000830000|2021-07-23 00:40:30|9487.1|9477.1|9486|9476|9487.1|9477.1|9486|9476|2
1627000870000|2021-07-23 00:41:10|9486.5|9476.5|9486.9|9476.9|9486.9|9476.9|9486.5|9476.5|2
1627000900000|2021-07-23 00:41:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1627000910000|2021-07-23 00:41:50|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1627000920000|2021-07-23 00:42:00|9487.1|9477.1|9487|9477|9487.1|9477.1|9487|9477|2
1627000980000|2021-07-23 00:43:00|9486.9|9476.9|9487|9477|9487|9477|9486.9|9476.9|2
1627001030000|2021-07-23 00:43:50|9487.4|9477.4|9487.3|9477.3|9487.4|9477.4|9487.3|9477.3|2
1627001040000|2021-07-23 00:44:00|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1627001050000|2021-07-23 00:44:10|9487.5|9477.5|9487.6|9477.6|9487.6|9477.6|9487.5|9477.5|2
1627001060000|2021-07-23 00:44:20|9487.9|9477.9|9487.8|9477.8|9488|9478|9487.6|9477.6|4
1627001070000|2021-07-23 00:44:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1627001080000|2021-07-23 00:44:40|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1627001100000|2021-07-23 00:45:00|9487.9|9477.9|9489|9479|9489|9479|9487.9|9477.9|2
1627001130000|2021-07-23 00:45:30|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1627001140000|2021-07-23 00:45:40|9489.6|9479.6|9490|9480|9490|9480|9489.4|9479.4|6
1627001150000|2021-07-23 00:45:50|9490.3|9480.3|9489.9|9479.9|9490.3|9480.3|9489.4|9479.4|4
1627001180000|2021-07-23 00:46:20|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1627001210000|2021-07-23 00:46:50|9490.5|9480.5|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|3
1627001220000|2021-07-23 00:47:00|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1627001230000|2021-07-23 00:47:10|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1627001270000|2021-07-23 00:47:50|9491|9481|9490.6|9480.6|9491|9481|9490.6|9480.6|4
1627001280000|2021-07-23 00:48:00|9491|9481|9490.8|9480.8|9491|9481|9490.8|9480.8|2
1627001290000|2021-07-23 00:48:10|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|2
1627001300000|2021-07-23 00:48:20|9491|9481|9491|9481|9491.4|9481.4|9490.5|9480.5|6
1627001310000|2021-07-23 00:48:30|9491.3|9481.3|9494.8|9484.8|9495.4|9485.4|9491.3|9481.3|6
1627001320000|2021-07-23 00:48:40|9495.4|9485.4|9493.9|9483.9|9495.4|9485.4|9493.9|9483.9|7
1627001330000|2021-07-23 00:48:50|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1627001340000|2021-07-23 00:49:00|9493.8|9483.8|9493.9|9483.9|9494.3|9484.3|9493.8|9483.8|4
1627001390000|2021-07-23 00:49:50|9493.8|9483.8|9493|9483|9493.8|9483.8|9493|9483|3
1627001400000|2021-07-23 00:50:00|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1627001410000|2021-07-23 00:50:10|9492.6|9482.6|9491.6|9481.6|9492.6|9482.6|9491.5|9481.5|6
1627001420000|2021-07-23 00:50:20|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1627001440000|2021-07-23 00:50:40|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1627001450000|2021-07-23 00:50:50|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1627001460000|2021-07-23 00:51:00|9492.3|9482.3|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|2
1627001470000|2021-07-23 00:51:10|9491.1|9481.1|9490.3|9480.3|9491.1|9481.1|9490.3|9480.3|2
1627001570000|2021-07-23 00:52:50|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490.3|9480.3|2
1627001580000|2021-07-23 00:53:00|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1627001590000|2021-07-23 00:53:10|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|4
1627001600000|2021-07-23 00:53:20|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1627001620000|2021-07-23 00:53:40|9491|9481|9491|9481|9491|9481|9491|9481|1
1627001630000|2021-07-23 00:53:50|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1627001680000|2021-07-23 00:54:40|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1627001690000|2021-07-23 00:54:50|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1627001720000|2021-07-23 00:55:20|9490|9480|9489.4|9479.4|9490|9480|9489.4|9479.4|2
1627001740000|2021-07-23 00:55:40|9489.1|9479.1|9487.8|9477.8|9489.1|9479.1|9487.8|9477.8|4
1627001760000|2021-07-23 00:56:00|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1627001770000|2021-07-23 00:56:10|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1627001790000|2021-07-23 00:56:30|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1627001810000|2021-07-23 00:56:50|9487.8|9477.8|9487.9|9477.9|9487.9|9477.9|9487.8|9477.8|2
1627001820000|2021-07-23 00:57:00|9488.1|9478.1|9488.9|9478.9|9490.4|9480.4|9488.1|9478.1|4
1627001830000|2021-07-23 00:57:10|9488.6|9478.6|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|2
1627001840000|2021-07-23 00:57:20|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|2
1627001850000|2021-07-23 00:57:30|9489|9479|9489.3|9479.3|9489.3|9479.3|9489|9479|2
1627001870000|2021-07-23 00:57:50|9489|9479|9488.3|9478.3|9489|9479|9488.3|9478.3|3
1627001880000|2021-07-23 00:58:00|9488.6|9478.6|9490.6|9480.6|9490.6|9480.6|9488.6|9478.6|2
1627001910000|2021-07-23 00:58:30|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1627001920000|2021-07-23 00:58:40|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1627001930000|2021-07-23 00:58:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1627001940000|2021-07-23 00:59:00|9492|9482|9492|9482|9492|9482|9492|9482|1
1627001950000|2021-07-23 00:59:10|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1627002000000|2021-07-23 01:00:00|9492|9482|9491.5|9481.5|9494.5|9484.5|9491.4|9481.4|21
1627002010000|2021-07-23 01:00:10|9492|9482|9499.3|9489.3|9499.3|9489.3|9492|9482|15
1627002020000|2021-07-23 01:00:20|9499|9489|9498.8|9488.8|9499.5|9489.5|9497.3|9487.3|17
1627002030000|2021-07-23 01:00:30|9498.9|9488.9|9496.6|9486.6|9498.9|9488.9|9496.6|9486.6|15
1627002040000|2021-07-23 01:00:40|9497|9487|9497|9487|9498.1|9488.1|9497|9487|5
1627002050000|2021-07-23 01:00:50|9497.4|9487.4|9496.9|9486.9|9498.3|9488.3|9496.6|9486.6|14
1627002060000|2021-07-23 01:01:00|9497.1|9487.1|9497|9487|9498.3|9488.3|9496.8|9486.8|10
1627002070000|2021-07-23 01:01:10|9497.4|9487.4|9499|9489|9499|9489|9497.4|9487.4|18
1627002080000|2021-07-23 01:01:20|9498.8|9488.8|9497.9|9487.9|9499.3|9489.3|9497.4|9487.4|16
1627002090000|2021-07-23 01:01:30|9498.1|9488.1|9497|9487|9498.1|9488.1|9496.5|9486.5|12
1627002100000|2021-07-23 01:01:40|9496.6|9486.6|9495.6|9485.6|9496.6|9486.6|9495.3|9485.3|7
1627002110000|2021-07-23 01:01:50|9495.4|9485.4|9493.1|9483.1|9495.4|9485.4|9493.1|9483.1|13
1627002120000|2021-07-23 01:02:00|9493.5|9483.5|9494|9484|9494|9484|9493.4|9483.4|10
1627002130000|2021-07-23 01:02:10|9493.6|9483.6|9494|9484|9494|9484|9492.1|9482.1|13
1627002140000|2021-07-23 01:02:20|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.1|9482.1|13
1627002150000|2021-07-23 01:02:30|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|5
1627002160000|2021-07-23 01:02:40|9493.1|9483.1|9493.3|9483.3|9493.8|9483.8|9493.1|9483.1|3
1627002170000|2021-07-23 01:02:50|9493|9483|9492.5|9482.5|9493|9483|9492.1|9482.1|10
1627002180000|2021-07-23 01:03:00|9492.3|9482.3|9494.6|9484.6|9494.8|9484.8|9492.3|9482.3|10
1627002190000|2021-07-23 01:03:10|9494.4|9484.4|9497.4|9487.4|9497.4|9487.4|9494.4|9484.4|8
1627002200000|2021-07-23 01:03:20|9497.8|9487.8|9497|9487|9497.8|9487.8|9497|9487|5
1627002210000|2021-07-23 01:03:30|9496.9|9486.9|9497.1|9487.1|9497.6|9487.6|9496.8|9486.8|9
1627002220000|2021-07-23 01:03:40|9496.8|9486.8|9493.8|9483.8|9497|9487|9493.6|9483.6|10
1627002230000|2021-07-23 01:03:50|9493.4|9483.4|9491.3|9481.3|9493.4|9483.4|9491.1|9481.1|5
1627002240000|2021-07-23 01:04:00|9491.5|9481.5|9487.8|9477.8|9491.5|9481.5|9487.8|9477.8|14
1627002250000|2021-07-23 01:04:10|9488|9478|9488.6|9478.6|9489.3|9479.3|9487.8|9477.8|11
1627002260000|2021-07-23 01:04:20|9489.1|9479.1|9490.6|9480.6|9490.8|9480.8|9489.1|9479.1|4
1627002270000|2021-07-23 01:04:30|9490.4|9480.4|9488.5|9478.5|9490.8|9480.8|9488.5|9478.5|12
1627002280000|2021-07-23 01:04:40|9488.3|9478.3|9488.1|9478.1|9488.5|9478.5|9487.5|9477.5|6
1627002290000|2021-07-23 01:04:50|9487.9|9477.9|9487.3|9477.3|9487.9|9477.9|9487.3|9477.3|4
1627002300000|2021-07-23 01:05:00|9486.5|9476.5|9486.6|9476.6|9486.6|9476.6|9485.9|9475.9|10
1627002310000|2021-07-23 01:05:10|9486.4|9476.4|9487|9477|9487|9477|9486.1|9476.1|5
1627002320000|2021-07-23 01:05:20|9487.3|9477.3|9492.6|9482.6|9492.6|9482.6|9487.3|9477.3|11
1627002330000|2021-07-23 01:05:30|9492.9|9482.9|9492.9|9482.9|9493.5|9483.5|9492.8|9482.8|8
1627002340000|2021-07-23 01:05:40|9492.6|9482.6|9491.3|9481.3|9492.6|9482.6|9491.3|9481.3|4
1627002350000|2021-07-23 01:05:50|9491.4|9481.4|9491.5|9481.5|9491.5|9481.5|9491.4|9481.4|2
1627002360000|2021-07-23 01:06:00|9492.1|9482.1|9494.5|9484.5|9494.5|9484.5|9492.1|9482.1|7
1627002370000|2021-07-23 01:06:10|9494.8|9484.8|9494.9|9484.9|9495.8|9485.8|9494.8|9484.8|6
1627002380000|2021-07-23 01:06:20|9495.1|9485.1|9492.8|9482.8|9495.1|9485.1|9492.8|9482.8|5
1627002390000|2021-07-23 01:06:30|9493|9483|9491.6|9481.6|9494.1|9484.1|9491.6|9481.6|11
1627002400000|2021-07-23 01:06:40|9491.3|9481.3|9491.3|9481.3|9491.4|9481.4|9491|9481|10
1627002410000|2021-07-23 01:06:50|9490.8|9480.8|9490.9|9480.9|9491.5|9481.5|9490.8|9480.8|4
1627002420000|2021-07-23 01:07:00|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491|9481|6
1627002430000|2021-07-23 01:07:10|9491.4|9481.4|9490.8|9480.8|9491.4|9481.4|9490.8|9480.8|4
1627002440000|2021-07-23 01:07:20|9490.5|9480.5|9489.8|9479.8|9490.5|9480.5|9489.4|9479.4|10
1627002450000|2021-07-23 01:07:30|9490.1|9480.1|9490.3|9480.3|9490.3|9480.3|9490.1|9480.1|2
1627002460000|2021-07-23 01:07:40|9490.1|9480.1|9490.3|9480.3|9490.3|9480.3|9489.6|9479.6|4
1627002470000|2021-07-23 01:07:50|9490|9480|9492.4|9482.4|9492.8|9482.8|9489.6|9479.6|10
1627002480000|2021-07-23 01:08:00|9492.3|9482.3|9489.8|9479.8|9492.3|9482.3|9489.8|9479.8|6
1627002490000|2021-07-23 01:08:10|9490|9480|9485|9475|9490.3|9480.3|9484.9|9474.9|8
1627002500000|2021-07-23 01:08:20|9485.5|9475.5|9486.3|9476.3|9486.9|9476.9|9485.3|9475.3|11
1627002510000|2021-07-23 01:08:30|9486.8|9476.8|9485.8|9475.8|9486.8|9476.8|9485.8|9475.8|6
1627002520000|2021-07-23 01:08:40|9485.9|9475.9|9485.9|9475.9|9486.1|9476.1|9485.9|9475.9|3
1627002530000|2021-07-23 01:08:50|9485.6|9475.6|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|4
1627002540000|2021-07-23 01:09:00|9485.8|9475.8|9486.1|9476.1|9486.1|9476.1|9485.8|9475.8|2
1627002550000|2021-07-23 01:09:10|9486.4|9476.4|9487.3|9477.3|9488.5|9478.5|9486.4|9476.4|11
1627002560000|2021-07-23 01:09:20|9487.5|9477.5|9489.9|9479.9|9490.1|9480.1|9487.5|9477.5|5
1627002570000|2021-07-23 01:09:30|9490.1|9480.1|9490.3|9480.3|9491.3|9481.3|9490.1|9480.1|10
1627002580000|2021-07-23 01:09:40|9490|9480|9490|9480|9490|9480|9490|9480|1
1627002590000|2021-07-23 01:09:50|9489.8|9479.8|9490.4|9480.4|9490.4|9480.4|9488.8|9478.8|5
1627002600000|2021-07-23 01:10:00|9490.1|9480.1|9486.8|9476.8|9490.1|9480.1|9486.8|9476.8|15
1627002610000|2021-07-23 01:10:10|9486.6|9476.6|9484.5|9474.5|9486.6|9476.6|9484.5|9474.5|10
1627002620000|2021-07-23 01:10:20|9485|9475|9482.3|9472.3|9485|9475|9482.3|9472.3|10
1627002630000|2021-07-23 01:10:30|9482.8|9472.8|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|3
1627002640000|2021-07-23 01:10:40|9482.8|9472.8|9482.4|9472.4|9482.8|9472.8|9482.4|9472.4|2
1627002650000|2021-07-23 01:10:50|9482.8|9472.8|9484.5|9474.5|9484.6|9474.6|9482.5|9472.5|13
1627002660000|2021-07-23 01:11:00|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|5
1627002670000|2021-07-23 01:11:10|9485.3|9475.3|9485.4|9475.4|9486.8|9476.8|9485.3|9475.3|8
1627002680000|2021-07-23 01:11:20|9485.6|9475.6|9486.6|9476.6|9486.9|9476.9|9485.6|9475.6|4
1627002690000|2021-07-23 01:11:30|9486.4|9476.4|9486.5|9476.5|9486.8|9476.8|9486.1|9476.1|5
1627002700000|2021-07-23 01:11:40|9486.3|9476.3|9486.8|9476.8|9486.8|9476.8|9486|9476|5
1627002720000|2021-07-23 01:12:00|9487.3|9477.3|9486.9|9476.9|9487.8|9477.8|9486.9|9476.9|3
1627002730000|2021-07-23 01:12:10|9487.4|9477.4|9488|9478|9488.6|9478.6|9487.4|9477.4|6
1627002740000|2021-07-23 01:12:20|9488.3|9478.3|9488.4|9478.4|9488.5|9478.5|9488|9478|4
1627002750000|2021-07-23 01:12:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1627002760000|2021-07-23 01:12:40|9488.4|9478.4|9490.1|9480.1|9490.8|9480.8|9488.4|9478.4|8
1627002770000|2021-07-23 01:12:50|9490.5|9480.5|9489.8|9479.8|9490.8|9480.8|9489.8|9479.8|4
1627002780000|2021-07-23 01:13:00|9490.1|9480.1|9491.5|9481.5|9491.5|9481.5|9490.1|9480.1|12
1627002790000|2021-07-23 01:13:10|9491.3|9481.3|9489.8|9479.8|9491.3|9481.3|9489.8|9479.8|3
1627002800000|2021-07-23 01:13:20|9489.5|9479.5|9488.1|9478.1|9489.5|9479.5|9487.4|9477.4|7
1627002810000|2021-07-23 01:13:30|9488|9478|9486.4|9476.4|9488|9478|9486.4|9476.4|7
1627002820000|2021-07-23 01:13:40|9485.8|9475.8|9483.9|9473.9|9485.8|9475.8|9483.9|9473.9|5
1627002830000|2021-07-23 01:13:50|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9481.8|9471.8|5
1627002840000|2021-07-23 01:14:00|9482|9472|9484.3|9474.3|9484.8|9474.8|9481.8|9471.8|13
1627002850000|2021-07-23 01:14:10|9485|9475|9485|9475|9485.1|9475.1|9484.3|9474.3|7
1627002860000|2021-07-23 01:14:20|9484.8|9474.8|9484.1|9474.1|9485|9475|9483.9|9473.9|6
1627002870000|2021-07-23 01:14:30|9484.5|9474.5|9484.5|9474.5|9485|9475|9484.5|9474.5|3
1627002880000|2021-07-23 01:14:40|9485|9475|9486.6|9476.6|9486.6|9476.6|9485|9475|4
1627002890000|2021-07-23 01:14:50|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|7
1627002900000|2021-07-23 01:15:00|9484|9474|9483.9|9473.9|9484.6|9474.6|9483|9473|10
1627002910000|2021-07-23 01:15:10|9484.1|9474.1|9484.5|9474.5|9485|9475|9484.1|9474.1|5
1627002920000|2021-07-23 01:15:20|9484.1|9474.1|9477.5|9467.5|9484.1|9474.1|9477.5|9467.5|14
1627002940000|2021-07-23 01:15:40|9477.6|9467.6|9480.3|9470.3|9480.3|9470.3|9477.6|9467.6|12
1627002950000|2021-07-23 01:15:50|9480.5|9470.5|9483.3|9473.3|9483.5|9473.5|9480.5|9470.5|10
1627002960000|2021-07-23 01:16:00|9483.8|9473.8|9484.4|9474.4|9485|9475|9483.6|9473.6|12
1627002970000|2021-07-23 01:16:10|9484.1|9474.1|9483.5|9473.5|9484.1|9474.1|9483.1|9473.1|8
1627002980000|2021-07-23 01:16:20|9483.9|9473.9|9483.3|9473.3|9484|9474|9482.5|9472.5|9
1627002990000|2021-07-23 01:16:30|9483.1|9473.1|9480.5|9470.5|9483.1|9473.1|9479.8|9469.8|10
1627003000000|2021-07-23 01:16:40|9480.3|9470.3|9478.5|9468.5|9480.3|9470.3|9477.6|9467.6|15
1627003010000|2021-07-23 01:16:50|9478.4|9468.4|9477.9|9467.9|9478.4|9468.4|9477.8|9467.8|4
1627003020000|2021-07-23 01:17:00|9478.5|9468.5|9477.9|9467.9|9478.9|9468.9|9477.8|9467.8|10
1627003030000|2021-07-23 01:17:10|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|3
1627003040000|2021-07-23 01:17:20|9478.6|9468.6|9476.6|9466.6|9478.6|9468.6|9476.3|9466.3|9
1627003050000|2021-07-23 01:17:30|9476.8|9466.8|9476.6|9466.6|9478|9468|9476.3|9466.3|6
1627003060000|2021-07-23 01:17:40|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1627003070000|2021-07-23 01:17:50|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1627003080000|2021-07-23 01:18:00|9476.8|9466.8|9476.5|9466.5|9480.3|9470.3|9476.3|9466.3|19
1627003090000|2021-07-23 01:18:10|9476.8|9466.8|9478|9468|9478|9468|9476.8|9466.8|3
1627003100000|2021-07-23 01:18:20|9478.5|9468.5|9480|9470|9480|9470|9478.5|9468.5|3
1627003130000|2021-07-23 01:18:50|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1627003150000|2021-07-23 01:19:10|9480.8|9470.8|9482.3|9472.3|9482.5|9472.5|9480.8|9470.8|8
1627003160000|2021-07-23 01:19:20|9482.5|9472.5|9481.9|9471.9|9483|9473|9481.9|9471.9|5
1627003170000|2021-07-23 01:19:30|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|2
1627003180000|2021-07-23 01:19:40|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1627003190000|2021-07-23 01:19:50|9482.3|9472.3|9482.5|9472.5|9482.8|9472.8|9482.3|9472.3|5
1627003200000|2021-07-23 01:20:00|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|4
1627003210000|2021-07-23 01:20:10|9482.3|9472.3|9481.4|9471.4|9482.3|9472.3|9481.1|9471.1|7
1627003220000|2021-07-23 01:20:20|9481.1|9471.1|9480.5|9470.5|9481.1|9471.1|9480.5|9470.5|3
1627003230000|2021-07-23 01:20:30|9480.3|9470.3|9481|9471|9481|9471|9480|9470|5
1627003240000|2021-07-23 01:20:40|9480.8|9470.8|9482.3|9472.3|9482.3|9472.3|9480.8|9470.8|5
1627003250000|2021-07-23 01:20:50|9483.5|9473.5|9484.5|9474.5|9485|9475|9483.5|9473.5|6
1627003260000|2021-07-23 01:21:00|9484.9|9474.9|9484.9|9474.9|9485.4|9475.4|9484.8|9474.8|7
1627003270000|2021-07-23 01:21:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|5
1627003280000|2021-07-23 01:21:20|9484.6|9474.6|9484.5|9474.5|9485.1|9475.1|9484.5|9474.5|4
1627003290000|2021-07-23 01:21:30|9484.9|9474.9|9484.5|9474.5|9485|9475|9484.3|9474.3|8
1627003300000|2021-07-23 01:21:40|9484.1|9474.1|9484.8|9474.8|9484.8|9474.8|9484|9474|5
1627003310000|2021-07-23 01:21:50|9485|9475|9485.8|9475.8|9485.8|9475.8|9485|9475|6
1627003320000|2021-07-23 01:22:00|9486|9476|9487|9477|9487|9477|9486|9476|6
1627003330000|2021-07-23 01:22:10|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|2
1627003340000|2021-07-23 01:22:20|9488|9478|9488|9478|9488|9478|9488|9478|1
1627003350000|2021-07-23 01:22:30|9488.6|9478.6|9488.4|9478.4|9489.1|9479.1|9488|9478|6
1627003360000|2021-07-23 01:22:40|9488.3|9478.3|9488.4|9478.4|9488.5|9478.5|9487.8|9477.8|7
1627003370000|2021-07-23 01:22:50|9488|9478|9487.3|9477.3|9488.4|9478.4|9487.3|9477.3|8
1627003390000|2021-07-23 01:23:10|9487.4|9477.4|9488|9478|9488.5|9478.5|9487|9477|7
1627003400000|2021-07-23 01:23:20|9487.8|9477.8|9487.8|9477.8|9488.5|9478.5|9487.6|9477.6|12
1627003410000|2021-07-23 01:23:30|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|4
1627003430000|2021-07-23 01:23:50|9486.5|9476.5|9485|9475|9486.5|9476.5|9485|9475|6
1627003440000|2021-07-23 01:24:00|9485.6|9475.6|9486.4|9476.4|9486.6|9476.6|9485.6|9475.6|4
1627003450000|2021-07-23 01:24:10|9486.6|9476.6|9488.1|9478.1|9488.4|9478.4|9486.6|9476.6|6
1627003460000|2021-07-23 01:24:20|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|4
1627003470000|2021-07-23 01:24:30|9488.9|9478.9|9490.1|9480.1|9490.8|9480.8|9488.9|9478.9|5
1627003490000|2021-07-23 01:24:50|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.1|9480.1|4
1627003500000|2021-07-23 01:25:00|9491.1|9481.1|9493.3|9483.3|9494|9484|9491.1|9481.1|9
1627003510000|2021-07-23 01:25:10|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1627003520000|2021-07-23 01:25:20|9493.4|9483.4|9492.8|9482.8|9493.4|9483.4|9492.8|9482.8|5
1627003530000|2021-07-23 01:25:30|9492.6|9482.6|9492|9482|9492.6|9482.6|9492|9482|10
1627003540000|2021-07-23 01:25:40|9492.3|9482.3|9494|9484|9494|9484|9492.3|9482.3|5
1627003550000|2021-07-23 01:25:50|9493.8|9483.8|9493.1|9483.1|9493.8|9483.8|9493.1|9483.1|5
1627003560000|2021-07-23 01:26:00|9493.6|9483.6|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|8
1627003570000|2021-07-23 01:26:10|9493.4|9483.4|9493|9483|9493.4|9483.4|9493|9483|2
1627003580000|2021-07-23 01:26:20|9492.6|9482.6|9492.5|9482.5|9492.6|9482.6|9492.3|9482.3|4
1627003590000|2021-07-23 01:26:30|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1627003600000|2021-07-23 01:26:40|9491.9|9481.9|9490.1|9480.1|9491.9|9481.9|9490.1|9480.1|5
1627003610000|2021-07-23 01:26:50|9489.9|9479.9|9491.1|9481.1|9491.1|9481.1|9489.9|9479.9|5
1627003620000|2021-07-23 01:27:00|9490.8|9480.8|9490.9|9480.9|9491.3|9481.3|9490.8|9480.8|8
1627003630000|2021-07-23 01:27:10|9490.5|9480.5|9490|9480|9490.5|9480.5|9488.6|9478.6|15
1627003640000|2021-07-23 01:27:20|9489.4|9479.4|9489.6|9479.6|9489.9|9479.9|9489.4|9479.4|4
1627003650000|2021-07-23 01:27:30|9489.9|9479.9|9490.6|9480.6|9490.6|9480.6|9489.6|9479.6|5
1627003660000|2021-07-23 01:27:40|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9490.1|9480.1|4
1627003670000|2021-07-23 01:27:50|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1627003680000|2021-07-23 01:28:00|9490.5|9480.5|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|10
1627003690000|2021-07-23 01:28:10|9491|9481|9493|9483|9493|9483|9491|9481|9
1627003700000|2021-07-23 01:28:20|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1627003710000|2021-07-23 01:28:30|9493.5|9483.5|9493|9483|9493.8|9483.8|9493|9483|3
1627003730000|2021-07-23 01:28:50|9493.4|9483.4|9493.8|9483.8|9493.8|9483.8|9493|9483|8
1627003740000|2021-07-23 01:29:00|9494.5|9484.5|9495.8|9485.8|9496|9486|9494.3|9484.3|8
1627003750000|2021-07-23 01:29:10|9494.5|9484.5|9496.8|9486.8|9497|9487|9494.5|9484.5|9
1627003760000|2021-07-23 01:29:20|9497|9487|9497.3|9487.3|9498|9488|9497|9487|5
1627003780000|2021-07-23 01:29:40|9497.6|9487.6|9497.1|9487.1|9498|9488|9497.1|9487.1|7
1627003790000|2021-07-23 01:29:50|9497.3|9487.3|9498|9488|9500|9490|9497.3|9487.3|10
1627003800000|2021-07-23 01:30:00|9498.5|9488.5|9500.1|9490.1|9500.1|9490.1|9498.5|9488.5|4
1627003810000|2021-07-23 01:30:10|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|2
1627003820000|2021-07-23 01:30:20|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9499.8|9489.8|7
1627003830000|2021-07-23 01:30:30|9501|9491|9500|9490|9501.3|9491.3|9499.8|9489.8|6
1627003840000|2021-07-23 01:30:40|9500.3|9490.3|9500.1|9490.1|9500.8|9490.8|9500.1|9490.1|7
1627003850000|2021-07-23 01:30:50|9499.4|9489.4|9498.9|9488.9|9500.1|9490.1|9498.8|9488.8|15
1627003860000|2021-07-23 01:31:00|9499.1|9489.1|9499.4|9489.4|9499.8|9489.8|9498.9|9488.9|9
1627003870000|2021-07-23 01:31:10|9499.6|9489.6|9499.5|9489.5|9500.1|9490.1|9499.5|9489.5|5
1627003880000|2021-07-23 01:31:20|9500.1|9490.1|9499.5|9489.5|9500.1|9490.1|9499.5|9489.5|4
1627003890000|2021-07-23 01:31:30|9499.3|9489.3|9497|9487|9499.3|9489.3|9497|9487|8
1627003900000|2021-07-23 01:31:40|9495.3|9485.3|9496.5|9486.5|9496.8|9486.8|9494.8|9484.8|21
1627003910000|2021-07-23 01:31:50|9496.6|9486.6|9498.1|9488.1|9498.1|9488.1|9496.6|9486.6|9
1627003920000|2021-07-23 01:32:00|9497.9|9487.9|9497.3|9487.3|9498.1|9488.1|9496.1|9486.1|10
1627003930000|2021-07-23 01:32:10|9496.8|9486.8|9496.6|9486.6|9497.3|9487.3|9496.1|9486.1|11
1627003940000|2021-07-23 01:32:20|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.4|9485.4|10
1627003950000|2021-07-23 01:32:30|9495.3|9485.3|9493.9|9483.9|9495.3|9485.3|9493.9|9483.9|6
1627003960000|2021-07-23 01:32:40|9494.5|9484.5|9494.8|9484.8|9495|9485|9494|9484|6
1627003970000|2021-07-23 01:32:50|9494.5|9484.5|9495|9485|9495|9485|9494|9484|5
1627003980000|2021-07-23 01:33:00|9494.9|9484.9|9495.1|9485.1|9496.5|9486.5|9494.9|9484.9|10
1627003990000|2021-07-23 01:33:10|9495|9485|9495.6|9485.6|9495.6|9485.6|9494.1|9484.1|9
1627004000000|2021-07-23 01:33:20|9496.1|9486.1|9497.6|9487.6|9497.6|9487.6|9495.6|9485.6|7
1627004010000|2021-07-23 01:33:30|9498|9488|9498.4|9488.4|9498.4|9488.4|9498|9488|3
1627004020000|2021-07-23 01:33:40|9497.9|9487.9|9498.5|9488.5|9498.5|9488.5|9497.9|9487.9|3
1627004030000|2021-07-23 01:33:50|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9498|9488|7
1627004040000|2021-07-23 01:34:00|9498.5|9488.5|9499.4|9489.4|9499.4|9489.4|9498.5|9488.5|6
1627004050000|2021-07-23 01:34:10|9500|9490|9500.5|9490.5|9501.1|9491.1|9500|9490|4
1627004070000|2021-07-23 01:34:30|9500.8|9490.8|9497.5|9487.5|9500.8|9490.8|9496.6|9486.6|6
1627004080000|2021-07-23 01:34:40|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|2
1627004090000|2021-07-23 01:34:50|9497.8|9487.8|9497.1|9487.1|9497.8|9487.8|9497.1|9487.1|6
1627004100000|2021-07-23 01:35:00|9497.3|9487.3|9500.1|9490.1|9500.6|9490.6|9497.3|9487.3|10
1627004110000|2021-07-23 01:35:10|9499.5|9489.5|9499.6|9489.6|9500.1|9490.1|9499.5|9489.5|5
1627004120000|2021-07-23 01:35:20|9500|9490|9502|9492|9502.6|9492.6|9499.6|9489.6|16
1627004130000|2021-07-23 01:35:30|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.6|9491.6|8
1627004140000|2021-07-23 01:35:40|9502|9492|9501|9491|9502|9492|9501|9491|4
1627004150000|2021-07-23 01:35:50|9500.6|9490.6|9501.3|9491.3|9501.3|9491.3|9500.6|9490.6|7
1627004160000|2021-07-23 01:36:00|9501.5|9491.5|9502|9492|9502.3|9492.3|9501.5|9491.5|9
1627004170000|2021-07-23 01:36:10|9502.3|9492.3|9504|9494|9504|9494|9502.3|9492.3|5
1627004180000|2021-07-23 01:36:20|9503.8|9493.8|9502.8|9492.8|9504|9494|9502.8|9492.8|11
1627004190000|2021-07-23 01:36:30|9503.1|9493.1|9503.3|9493.3|9503.3|9493.3|9503.1|9493.1|2
1627004200000|2021-07-23 01:36:40|9502.6|9492.6|9503.5|9493.5|9504|9494|9502.6|9492.6|6
1627004210000|2021-07-23 01:36:50|9502.8|9492.8|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|6
1627004220000|2021-07-23 01:37:00|9503|9493|9503.3|9493.3|9503.5|9493.5|9502.8|9492.8|10
1627004230000|2021-07-23 01:37:10|9503.5|9493.5|9502.6|9492.6|9503.5|9493.5|9502.5|9492.5|7
1627004240000|2021-07-23 01:37:20|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9501.8|9491.8|7
1627004260000|2021-07-23 01:37:40|9503.9|9493.9|9501.9|9491.9|9503.9|9493.9|9501.9|9491.9|4
1627004270000|2021-07-23 01:37:50|9502.1|9492.1|9500.4|9490.4|9502.1|9492.1|9500.1|9490.1|14
1627004280000|2021-07-23 01:38:00|9500.6|9490.6|9502.4|9492.4|9502.4|9492.4|9500.6|9490.6|6
1627004290000|2021-07-23 01:38:10|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|3
1627004300000|2021-07-23 01:38:20|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1627004310000|2021-07-23 01:38:30|9503|9493|9502.6|9492.6|9503|9493|9502.5|9492.5|5
1627004320000|2021-07-23 01:38:40|9502.9|9492.9|9503.3|9493.3|9503.5|9493.5|9502.9|9492.9|5
1627004330000|2021-07-23 01:38:50|9502.9|9492.9|9503.1|9493.1|9504|9494|9502.6|9492.6|6
1627004340000|2021-07-23 01:39:00|9503.3|9493.3|9503.5|9493.5|9504.3|9494.3|9503.3|9493.3|7
1627004350000|2021-07-23 01:39:10|9504|9494|9503.3|9493.3|9504|9494|9502.9|9492.9|6
1627004360000|2021-07-23 01:39:20|9504|9494|9504|9494|9504|9494|9504|9494|1
1627004370000|2021-07-23 01:39:30|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|2
1627004380000|2021-07-23 01:39:40|9504.3|9494.3|9505.5|9495.5|9505.5|9495.5|9504.3|9494.3|8
1627004390000|2021-07-23 01:39:50|9505.8|9495.8|9504.8|9494.8|9505.8|9495.8|9504.6|9494.6|10
1627004400000|2021-07-23 01:40:00|9504.5|9494.5|9504.9|9494.9|9504.9|9494.9|9503.8|9493.8|5
1627004410000|2021-07-23 01:40:10|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1627004420000|2021-07-23 01:40:20|9506.1|9496.1|9505.8|9495.8|9506.1|9496.1|9505.8|9495.8|2
1627004430000|2021-07-23 01:40:30|9505|9495|9505.1|9495.1|9505.1|9495.1|9505|9495|2
1627004440000|2021-07-23 01:40:40|9504.8|9494.8|9504.1|9494.1|9505|9495|9504.1|9494.1|4
1627004450000|2021-07-23 01:40:50|9503.9|9493.9|9502.5|9492.5|9503.9|9493.9|9502.5|9492.5|4
1627004460000|2021-07-23 01:41:00|9501.9|9491.9|9502.6|9492.6|9502.6|9492.6|9501.9|9491.9|4
1627004470000|2021-07-23 01:41:10|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1627004480000|2021-07-23 01:41:20|9502.6|9492.6|9503.5|9493.5|9503.8|9493.8|9502.6|9492.6|5
1627004490000|2021-07-23 01:41:30|9503.3|9493.3|9503.1|9493.1|9503.5|9493.5|9503.1|9493.1|3
1627004500000|2021-07-23 01:41:40|9503.5|9493.5|9503.1|9493.1|9503.5|9493.5|9503.1|9493.1|2
1627004510000|2021-07-23 01:41:50|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.4|9492.4|8
1627004520000|2021-07-23 01:42:00|9502.4|9492.4|9502.4|9492.4|9502.6|9492.6|9502.3|9492.3|9
1627004530000|2021-07-23 01:42:10|9502.6|9492.6|9501.4|9491.4|9502.6|9492.6|9501.4|9491.4|10
1627004540000|2021-07-23 01:42:20|9501.9|9491.9|9502.1|9492.1|9502.1|9492.1|9501.9|9491.9|4
1627004550000|2021-07-23 01:42:30|9502.5|9492.5|9503.4|9493.4|9503.6|9493.6|9502.5|9492.5|6
1627004560000|2021-07-23 01:42:40|9503|9493|9499.9|9489.9|9503|9493|9499.9|9489.9|6
1627004570000|2021-07-23 01:42:50|9499.3|9489.3|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|3
1627004580000|2021-07-23 01:43:00|9499.1|9489.1|9500.3|9490.3|9500.3|9490.3|9498.9|9488.9|4
1627004590000|2021-07-23 01:43:10|9499.9|9489.9|9499.3|9489.3|9499.9|9489.9|9499|9489|6
1627004600000|2021-07-23 01:43:20|9498.9|9488.9|9498.8|9488.8|9498.9|9488.9|9498.8|9488.8|2
1627004610000|2021-07-23 01:43:30|9499.1|9489.1|9499.4|9489.4|9499.4|9489.4|9499.1|9489.1|4
1627004620000|2021-07-23 01:43:40|9499.9|9489.9|9500.1|9490.1|9500.3|9490.3|9499.9|9489.9|3
1627004630000|2021-07-23 01:43:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1627004640000|2021-07-23 01:44:00|9500.1|9490.1|9502.5|9492.5|9502.5|9492.5|9500.1|9490.1|6
1627004650000|2021-07-23 01:44:10|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9501.9|9491.9|3
1627004660000|2021-07-23 01:44:20|9502.1|9492.1|9500.6|9490.6|9502.1|9492.1|9500|9490|5
1627004670000|2021-07-23 01:44:30|9501|9491|9501.8|9491.8|9501.8|9491.8|9501|9491|4
1627004680000|2021-07-23 01:44:40|9502|9492|9502|9492|9502|9492|9502|9492|1
1627004690000|2021-07-23 01:44:50|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.8|9491.8|3
1627004700000|2021-07-23 01:45:00|9502|9492|9502.5|9492.5|9502.5|9492.5|9502|9492|3
1627004710000|2021-07-23 01:45:10|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1627004730000|2021-07-23 01:45:30|9502|9492|9500.9|9490.9|9502|9492|9500.8|9490.8|5
1627004740000|2021-07-23 01:45:40|9501.1|9491.1|9501.8|9491.8|9501.8|9491.8|9501.1|9491.1|2
1627004760000|2021-07-23 01:46:00|9502|9492|9503.3|9493.3|9503.3|9493.3|9502|9492|4
1627004770000|2021-07-23 01:46:10|9503.5|9493.5|9505.8|9495.8|9505.8|9495.8|9503.5|9493.5|8
1627004780000|2021-07-23 01:46:20|9506.4|9496.4|9507.6|9497.6|9507.6|9497.6|9505.6|9495.6|13
1627004790000|2021-07-23 01:46:30|9508.5|9498.5|9511.4|9501.4|9511.4|9501.4|9508.5|9498.5|7
1627004800000|2021-07-23 01:46:40|9511.5|9501.5|9511.5|9501.5|9512|9502|9511.5|9501.5|8
1627004810000|2021-07-23 01:46:50|9512|9502|9512.3|9502.3|9512.5|9502.5|9510.9|9500.9|12
1627004820000|2021-07-23 01:47:00|9512|9502|9512.3|9502.3|9512.4|9502.4|9511.4|9501.4|16
1627004830000|2021-07-23 01:47:10|9512.5|9502.5|9514|9504|9514.3|9504.3|9512.5|9502.5|9
1627004840000|2021-07-23 01:47:20|9514.1|9504.1|9513.8|9503.8|9514.1|9504.1|9513.8|9503.8|5
1627004850000|2021-07-23 01:47:30|9514.1|9504.1|9514.3|9504.3|9514.5|9504.5|9513.5|9503.5|17
1627004860000|2021-07-23 01:47:40|9514.1|9504.1|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|9
1627004870000|2021-07-23 01:47:50|9514|9504|9514.3|9504.3|9514.9|9504.9|9513.5|9503.5|13
1627004880000|2021-07-23 01:48:00|9514.4|9504.4|9517.1|9507.1|9517.1|9507.1|9514.4|9504.4|18
1627004890000|2021-07-23 01:48:10|9516.9|9506.9|9517.8|9507.8|9518.9|9508.9|9516.3|9506.3|15
1627004900000|2021-07-23 01:48:20|9518|9508|9518.1|9508.1|9518.1|9508.1|9518|9508|2
1627004910000|2021-07-23 01:48:30|9518.6|9508.6|9518.6|9508.6|9519|9509|9517.9|9507.9|8
1627004920000|2021-07-23 01:48:40|9518.9|9508.9|9518.8|9508.8|9520.4|9510.4|9518.8|9508.8|12
1627004930000|2021-07-23 01:48:50|9519|9509|9520.1|9510.1|9520.8|9510.8|9518.9|9508.9|13
1627004940000|2021-07-23 01:49:00|9519.9|9509.9|9520.3|9510.3|9521|9511|9519.9|9509.9|9
1627004950000|2021-07-23 01:49:10|9520|9510|9520.9|9510.9|9520.9|9510.9|9519.5|9509.5|13
1627004960000|2021-07-23 01:49:20|9521.1|9511.1|9521.5|9511.5|9521.9|9511.9|9520.3|9510.3|16
1627004970000|2021-07-23 01:49:30|9521.6|9511.6|9521.3|9511.3|9521.6|9511.6|9520.1|9510.1|15
1627004980000|2021-07-23 01:49:40|9520.4|9510.4|9521.4|9511.4|9522|9512|9520.4|9510.4|14
1627004990000|2021-07-23 01:49:50|9521.1|9511.1|9520.1|9510.1|9521.1|9511.1|9520|9510|7
1627005000000|2021-07-23 01:50:00|9519.8|9509.8|9522.5|9512.5|9523.3|9513.3|9519.8|9509.8|27
1627005010000|2021-07-23 01:50:10|9522.1|9512.1|9524.4|9514.4|9525.4|9515.4|9521.6|9511.6|12
1627005020000|2021-07-23 01:50:20|9525|9515|9523.6|9513.6|9525|9515|9523.6|9513.6|5
1627005030000|2021-07-23 01:50:30|9524.1|9514.1|9524.3|9514.3|9524.3|9514.3|9523.6|9513.6|6
1627005040000|2021-07-23 01:50:40|9523.6|9513.6|9524.3|9514.3|9524.3|9514.3|9523.6|9513.6|8
1627005050000|2021-07-23 01:50:50|9523.6|9513.6|9523.8|9513.8|9524.1|9514.1|9523.6|9513.6|7
1627005060000|2021-07-23 01:51:00|9524.1|9514.1|9527|9517|9527|9517|9524.1|9514.1|8
1627005070000|2021-07-23 01:51:10|9526.9|9516.9|9525.9|9515.9|9527.1|9517.1|9525.9|9515.9|7
1627005080000|2021-07-23 01:51:20|9526.5|9516.5|9525.9|9515.9|9526.5|9516.5|9525.9|9515.9|2
1627005090000|2021-07-23 01:51:30|9526.5|9516.5|9525.9|9515.9|9526.5|9516.5|9525.9|9515.9|4
1627005100000|2021-07-23 01:51:40|9526|9516|9526.1|9516.1|9526.9|9516.9|9525.9|9515.9|8
1627005110000|2021-07-23 01:51:50|9526.6|9516.6|9527.5|9517.5|9527.6|9517.6|9526.1|9516.1|10
1627005120000|2021-07-23 01:52:00|9527.3|9517.3|9523.8|9513.8|9527.5|9517.5|9523.8|9513.8|7
1627005130000|2021-07-23 01:52:10|9524.1|9514.1|9523.4|9513.4|9524.1|9514.1|9523.4|9513.4|5
1627005140000|2021-07-23 01:52:20|9523.9|9513.9|9523.1|9513.1|9525.6|9515.6|9523.1|9513.1|6
1627005160000|2021-07-23 01:52:40|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|6
1627005170000|2021-07-23 01:52:50|9522.1|9512.1|9523.1|9513.1|9523.1|9513.1|9522.1|9512.1|4
1627005180000|2021-07-23 01:53:00|9522.8|9512.8|9523.3|9513.3|9523.4|9513.4|9522.8|9512.8|4
1627005190000|2021-07-23 01:53:10|9523.8|9513.8|9524|9514|9524.3|9514.3|9523.8|9513.8|3
1627005200000|2021-07-23 01:53:20|9524.3|9514.3|9523.9|9513.9|9524.3|9514.3|9523.9|9513.9|5
1627005210000|2021-07-23 01:53:30|9523|9513|9522.6|9512.6|9523.1|9513.1|9522.6|9512.6|5
1627005220000|2021-07-23 01:53:40|9522.9|9512.9|9525.5|9515.5|9525.5|9515.5|9522.9|9512.9|6
1627005230000|2021-07-23 01:53:50|9525.8|9515.8|9526.1|9516.1|9526.9|9516.9|9525.8|9515.8|9
1627005240000|2021-07-23 01:54:00|9525.9|9515.9|9522.6|9512.6|9525.9|9515.9|9522.6|9512.6|14
1627005250000|2021-07-23 01:54:10|9522.5|9512.5|9522|9512|9522.5|9512.5|9521|9511|8
1627005260000|2021-07-23 01:54:20|9520|9510|9520.3|9510.3|9521.4|9511.4|9519.8|9509.8|6
1627005270000|2021-07-23 01:54:30|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.9|9509.9|2
1627005280000|2021-07-23 01:54:40|9520|9510|9519|9509|9520|9510|9519|9509|2
1627005290000|2021-07-23 01:54:50|9519.4|9509.4|9519.8|9509.8|9519.8|9509.8|9518|9508|8
1627005300000|2021-07-23 01:55:00|9518.9|9508.9|9518.1|9508.1|9518.9|9508.9|9517.3|9507.3|8
1627005310000|2021-07-23 01:55:10|9517.9|9507.9|9517.9|9507.9|9518.1|9508.1|9517.6|9507.6|4
1627005320000|2021-07-23 01:55:20|9518.3|9508.3|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|5
1627005330000|2021-07-23 01:55:30|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1627005350000|2021-07-23 01:55:50|9520.8|9510.8|9523|9513|9523|9513|9520.8|9510.8|7
1627005360000|2021-07-23 01:56:00|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1627005370000|2021-07-23 01:56:10|9522.6|9512.6|9523.5|9513.5|9523.5|9513.5|9522.6|9512.6|2
1627005420000|2021-07-23 01:57:00|9524.1|9514.1|9525|9515|9525|9515|9524.1|9514.1|2
1627005430000|2021-07-23 01:57:10|9524.8|9514.8|9523.4|9513.4|9524.8|9514.8|9523.4|9513.4|4
1627005440000|2021-07-23 01:57:20|9523.6|9513.6|9523.9|9513.9|9523.9|9513.9|9523.1|9513.1|6
1627005450000|2021-07-23 01:57:30|9524.4|9514.4|9524.6|9514.6|9524.6|9514.6|9524.4|9514.4|2
1627005460000|2021-07-23 01:57:40|9523.9|9513.9|9523.1|9513.1|9523.9|9513.9|9523.1|9513.1|4
1627005470000|2021-07-23 01:57:50|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|2
1627005480000|2021-07-23 01:58:00|9523.4|9513.4|9522.9|9512.9|9523.4|9513.4|9522.9|9512.9|5
1627005510000|2021-07-23 01:58:30|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1627005520000|2021-07-23 01:58:40|9523|9513|9524.9|9514.9|9524.9|9514.9|9523|9513|9
1627005530000|2021-07-23 01:58:50|9524.6|9514.6|9524.4|9514.4|9524.6|9514.6|9523.8|9513.8|4
1627005540000|2021-07-23 01:59:00|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1627005550000|2021-07-23 01:59:10|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1627005560000|2021-07-23 01:59:20|9522.4|9512.4|9520.4|9510.4|9522.4|9512.4|9519.9|9509.9|11
1627005570000|2021-07-23 01:59:30|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.4|9510.4|3
1627005580000|2021-07-23 01:59:40|9520.8|9510.8|9521.5|9511.5|9521.8|9511.8|9520.8|9510.8|4
1627005590000|2021-07-23 01:59:50|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.1|9511.1|7
1627005600000|2021-07-23 02:00:00|9521.5|9511.5|9525.3|9515.3|9525.5|9515.5|9521.5|9511.5|9
1627005610000|2021-07-23 02:00:10|9525|9515|9525|9515|9525.5|9515.5|9525|9515|5
1627005620000|2021-07-23 02:00:20|9525.3|9515.3|9525.5|9515.5|9525.5|9515.5|9525.3|9515.3|2
1627005630000|2021-07-23 02:00:30|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.3|9514.3|6
1627005640000|2021-07-23 02:00:40|9524.9|9514.9|9526.4|9516.4|9526.9|9516.9|9524.9|9514.9|9
1627005650000|2021-07-23 02:00:50|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1627005660000|2021-07-23 02:01:00|9525.6|9515.6|9524.9|9514.9|9525.6|9515.6|9524.9|9514.9|2
1627005670000|2021-07-23 02:01:10|9524.5|9514.5|9524.1|9514.1|9524.5|9514.5|9524.1|9514.1|3
1627005680000|2021-07-23 02:01:20|9524.3|9514.3|9525|9515|9525.1|9515.1|9524.1|9514.1|7
1627005690000|2021-07-23 02:01:30|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|4
1627005700000|2021-07-23 02:01:40|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1627005710000|2021-07-23 02:01:50|9524.3|9514.3|9525|9515|9525|9515|9524.3|9514.3|3
1627005720000|2021-07-23 02:02:00|9525.1|9515.1|9526.3|9516.3|9526.3|9516.3|9525.1|9515.1|6
1627005730000|2021-07-23 02:02:10|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|4
1627005740000|2021-07-23 02:02:20|9526|9516|9525.1|9515.1|9526|9516|9525|9515|5
1627005750000|2021-07-23 02:02:30|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1627005760000|2021-07-23 02:02:40|9526.3|9516.3|9525.1|9515.1|9526.9|9516.9|9524.6|9514.6|9
1627005770000|2021-07-23 02:02:50|9525.3|9515.3|9526.9|9516.9|9526.9|9516.9|9525.3|9515.3|8
1627005780000|2021-07-23 02:03:00|9527|9517|9527.5|9517.5|9527.8|9517.8|9527|9517|4
1627005790000|2021-07-23 02:03:10|9527.8|9517.8|9528.1|9518.1|9529.1|9519.1|9527.8|9517.8|4
1627005800000|2021-07-23 02:03:20|9528|9518|9527.8|9517.8|9529|9519|9527.8|9517.8|5
1627005810000|2021-07-23 02:03:30|9527.3|9517.3|9526.5|9516.5|9527.8|9517.8|9526.5|9516.5|5
1627005820000|2021-07-23 02:03:40|9526.8|9516.8|9527.1|9517.1|9527.1|9517.1|9526.8|9516.8|2
1627005830000|2021-07-23 02:03:50|9527.3|9517.3|9529|9519|9529|9519|9527.3|9517.3|9
1627005840000|2021-07-23 02:04:00|9529.4|9519.4|9532.5|9522.5|9532.5|9522.5|9529.4|9519.4|8
1627005850000|2021-07-23 02:04:10|9532.6|9522.6|9532.5|9522.5|9532.6|9522.6|9532.3|9522.3|3
1627005870000|2021-07-23 02:04:30|9531.8|9521.8|9532.6|9522.6|9532.6|9522.6|9531.5|9521.5|5
1627005890000|2021-07-23 02:04:50|9532.4|9522.4|9531.9|9521.9|9532.4|9522.4|9531.9|9521.9|2
1627005900000|2021-07-23 02:05:00|9532.1|9522.1|9532.6|9522.6|9532.6|9522.6|9532.1|9522.1|3
1627005910000|2021-07-23 02:05:10|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.4|9522.4|5
1627005920000|2021-07-23 02:05:20|9532.4|9522.4|9533.1|9523.1|9533.1|9523.1|9532.4|9522.4|5
1627005930000|2021-07-23 02:05:30|9533.4|9523.4|9533|9523|9533.6|9523.6|9532.5|9522.5|12
1627005940000|2021-07-23 02:05:40|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|8
1627005950000|2021-07-23 02:05:50|9532|9522|9530.5|9520.5|9532|9522|9530.5|9520.5|7
1627005960000|2021-07-23 02:06:00|9530.4|9520.4|9527.5|9517.5|9530.4|9520.4|9527.5|9517.5|12
1627005970000|2021-07-23 02:06:10|9527.3|9517.3|9526.4|9516.4|9527.3|9517.3|9526.1|9516.1|6
1627005990000|2021-07-23 02:06:30|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|2
1627006000000|2021-07-23 02:06:40|9525.9|9515.9|9525.9|9515.9|9526|9516|9525.6|9515.6|4
1627006010000|2021-07-23 02:06:50|9526|9516|9526|9516|9526|9516|9526|9516|1
1627006020000|2021-07-23 02:07:00|9525.9|9515.9|9526|9516|9526|9516|9525.9|9515.9|2
1627006040000|2021-07-23 02:07:20|9526.5|9516.5|9528.5|9518.5|9528.5|9518.5|9526.5|9516.5|6
1627006050000|2021-07-23 02:07:30|9529|9519|9529|9519|9529|9519|9529|9519|1
1627006060000|2021-07-23 02:07:40|9529.8|9519.8|9531.9|9521.9|9532.1|9522.1|9529.8|9519.8|4
1627006070000|2021-07-23 02:07:50|9532.1|9522.1|9532.6|9522.6|9532.9|9522.9|9532.1|9522.1|4
1627006080000|2021-07-23 02:08:00|9532.4|9522.4|9531.9|9521.9|9532.5|9522.5|9531.6|9521.6|5
1627006090000|2021-07-23 02:08:10|9531.6|9521.6|9530.9|9520.9|9531.6|9521.6|9530.6|9520.6|8
1627006100000|2021-07-23 02:08:20|9530.6|9520.6|9530.8|9520.8|9531.3|9521.3|9530.3|9520.3|7
1627006110000|2021-07-23 02:08:30|9530.5|9520.5|9528.3|9518.3|9530.5|9520.5|9528.3|9518.3|9
1627006120000|2021-07-23 02:08:40|9528|9518|9527.5|9517.5|9528|9518|9527.5|9517.5|2
1627006140000|2021-07-23 02:09:00|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526.3|9516.3|5
1627006150000|2021-07-23 02:09:10|9526|9516|9526.4|9516.4|9527|9517|9526|9516|6
1627006160000|2021-07-23 02:09:20|9526|9516|9524.5|9514.5|9526|9516|9524.4|9514.4|5
1627006170000|2021-07-23 02:09:30|9524.4|9514.4|9523.3|9513.3|9524.4|9514.4|9523.3|9513.3|2
1627006180000|2021-07-23 02:09:40|9522.9|9512.9|9522.4|9512.4|9522.9|9512.9|9522.3|9512.3|4
1627006190000|2021-07-23 02:09:50|9522.6|9512.6|9518.5|9508.5|9522.6|9512.6|9518.5|9508.5|6
1627006200000|2021-07-23 02:10:00|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9517.3|9507.3|9
1627006210000|2021-07-23 02:10:10|9517|9507|9513.1|9503.1|9517|9507|9513.1|9503.1|7
1627006220000|2021-07-23 02:10:20|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9512.3|9502.3|6
1627006230000|2021-07-23 02:10:30|9514|9504|9515.8|9505.8|9515.8|9505.8|9514|9504|14
1627006240000|2021-07-23 02:10:40|9515.4|9505.4|9516.3|9506.3|9516.9|9506.9|9515.1|9505.1|12
1627006250000|2021-07-23 02:10:50|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|4
1627006260000|2021-07-23 02:11:00|9515.5|9505.5|9518.5|9508.5|9519|9509|9515.5|9505.5|14
1627006270000|2021-07-23 02:11:10|9518.3|9508.3|9520.1|9510.1|9520.1|9510.1|9517.6|9507.6|7
1627006280000|2021-07-23 02:11:20|9520.3|9510.3|9518|9508|9520.5|9510.5|9518|9508|7
1627006290000|2021-07-23 02:11:30|9518.1|9508.1|9518.3|9508.3|9518.3|9508.3|9518.1|9508.1|2
1627006300000|2021-07-23 02:11:40|9518.8|9508.8|9521.1|9511.1|9521.1|9511.1|9518.8|9508.8|10
1627006310000|2021-07-23 02:11:50|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|2
1627006320000|2021-07-23 02:12:00|9521.5|9511.5|9520.4|9510.4|9521.5|9511.5|9520.4|9510.4|3
1627006330000|2021-07-23 02:12:10|9521|9511|9521.3|9511.3|9521.5|9511.5|9520.6|9510.6|6
1627006340000|2021-07-23 02:12:20|9521.5|9511.5|9522.6|9512.6|9522.6|9512.6|9521.5|9511.5|4
1627006350000|2021-07-23 02:12:30|9523.1|9513.1|9521.8|9511.8|9523.3|9513.3|9521.8|9511.8|6
1627006360000|2021-07-23 02:12:40|9521.1|9511.1|9521.3|9511.3|9521.3|9511.3|9520.5|9510.5|4
1627006370000|2021-07-23 02:12:50|9521.5|9511.5|9521.3|9511.3|9521.8|9511.8|9520.5|9510.5|7
1627006380000|2021-07-23 02:13:00|9521.5|9511.5|9527|9517|9527|9517|9521.5|9511.5|16
1627006390000|2021-07-23 02:13:10|9527.3|9517.3|9527.4|9517.4|9528.3|9518.3|9527.3|9517.3|4
1627006400000|2021-07-23 02:13:20|9526|9516|9525.6|9515.6|9526|9516|9525.6|9515.6|2
1627006420000|2021-07-23 02:13:40|9525.5|9515.5|9525.6|9515.6|9525.6|9515.6|9525.4|9515.4|4
1627006430000|2021-07-23 02:13:50|9525.3|9515.3|9524.9|9514.9|9525.3|9515.3|9524.9|9514.9|2
1627006440000|2021-07-23 02:14:00|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|9
1627006450000|2021-07-23 02:14:10|9523|9513|9523.4|9513.4|9523.5|9513.5|9523|9513|4
1627006460000|2021-07-23 02:14:20|9523.1|9513.1|9523.3|9513.3|9523.5|9513.5|9523.1|9513.1|5
1627006470000|2021-07-23 02:14:30|9523.4|9513.4|9523.4|9513.4|9523.5|9513.5|9523.1|9513.1|7
1627006480000|2021-07-23 02:14:40|9523.5|9513.5|9523.5|9513.5|9524|9514|9523.1|9513.1|8
1627006490000|2021-07-23 02:14:50|9523.8|9513.8|9520|9510|9524|9514|9520|9510|8
1627006500000|2021-07-23 02:15:00|9520.5|9510.5|9520.4|9510.4|9521.1|9511.1|9520.4|9510.4|4
1627006510000|2021-07-23 02:15:10|9521.1|9511.1|9521.8|9511.8|9521.8|9511.8|9520.6|9510.6|5
1627006530000|2021-07-23 02:15:30|9521.6|9511.6|9520.9|9510.9|9521.6|9511.6|9520.9|9510.9|2
1627006540000|2021-07-23 02:15:40|9521.4|9511.4|9520.9|9510.9|9521.4|9511.4|9520.9|9510.9|3
1627006570000|2021-07-23 02:16:10|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1627006600000|2021-07-23 02:16:40|9520.5|9510.5|9521.5|9511.5|9521.5|9511.5|9520.5|9510.5|2
1627006610000|2021-07-23 02:16:50|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1627006620000|2021-07-23 02:17:00|9517.3|9507.3|9517.3|9507.3|9517.9|9507.9|9517.3|9507.3|4
1627006640000|2021-07-23 02:17:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1627006650000|2021-07-23 02:17:30|9517.6|9507.6|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|3
1627006670000|2021-07-23 02:17:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1627006680000|2021-07-23 02:18:00|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1627006690000|2021-07-23 02:18:10|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1627006710000|2021-07-23 02:18:30|9518.3|9508.3|9516.4|9506.4|9518.3|9508.3|9516.4|9506.4|4
1627006730000|2021-07-23 02:18:50|9516.8|9506.8|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|2
1627006760000|2021-07-23 02:19:20|9517.4|9507.4|9517.5|9507.5|9517.5|9507.5|9517.4|9507.4|2
1627006770000|2021-07-23 02:19:30|9517.9|9507.9|9518.4|9508.4|9518.4|9508.4|9517.9|9507.9|2
1627006800000|2021-07-23 02:20:00|9518.3|9508.3|9518.4|9508.4|9518.4|9508.4|9518.3|9508.3|2
1627006810000|2021-07-23 02:20:10|9518.1|9508.1|9517.3|9507.3|9518.1|9508.1|9517.3|9507.3|3
1627006820000|2021-07-23 02:20:20|9517.5|9507.5|9518|9508|9518|9508|9517.5|9507.5|2
1627006840000|2021-07-23 02:20:40|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1627006850000|2021-07-23 02:20:50|9517.9|9507.9|9518|9508|9518|9508|9517.9|9507.9|2
1627006860000|2021-07-23 02:21:00|9518.4|9508.4|9518.9|9508.9|9518.9|9508.9|9518.4|9508.4|3
1627006890000|2021-07-23 02:21:30|9518.6|9508.6|9518.3|9508.3|9518.6|9508.6|9518.3|9508.3|3
1627006920000|2021-07-23 02:22:00|9518.5|9508.5|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|4
1627006930000|2021-07-23 02:22:10|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1627006950000|2021-07-23 02:22:30|9518.6|9508.6|9518.3|9508.3|9518.6|9508.6|9518.3|9508.3|2
1627006960000|2021-07-23 02:22:40|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|6
1627006970000|2021-07-23 02:22:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1627006980000|2021-07-23 02:23:00|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.3|9508.3|4
1627007000000|2021-07-23 02:23:20|9518.4|9508.4|9518.3|9508.3|9518.4|9508.4|9518.3|9508.3|2
1627007010000|2021-07-23 02:23:30|9518.9|9508.9|9517.8|9507.8|9518.9|9508.9|9517.8|9507.8|4
1627007020000|2021-07-23 02:23:40|9518|9508|9517.9|9507.9|9519|9509|9517.9|9507.9|5
1627007050000|2021-07-23 02:24:10|9517.8|9507.8|9516.1|9506.1|9517.8|9507.8|9516.1|9506.1|2
1627007060000|2021-07-23 02:24:20|9516.5|9506.5|9516.5|9506.5|9517.3|9507.3|9516.5|9506.5|4
1627007070000|2021-07-23 02:24:30|9516|9506|9516.5|9506.5|9516.8|9506.8|9516|9506|6
1627007080000|2021-07-23 02:24:40|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1627007100000|2021-07-23 02:25:00|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|2
1627007110000|2021-07-23 02:25:10|9516.5|9506.5|9514.5|9504.5|9516.5|9506.5|9514.5|9504.5|3
1627007120000|2021-07-23 02:25:20|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1627007130000|2021-07-23 02:25:30|9515.4|9505.4|9516|9506|9516.8|9506.8|9515.4|9505.4|6
1627007140000|2021-07-23 02:25:40|9515.9|9505.9|9516|9506|9516|9506|9514.8|9504.8|3
1627007170000|2021-07-23 02:26:10|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1627007190000|2021-07-23 02:26:30|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1627007220000|2021-07-23 02:27:00|9517.4|9507.4|9517.3|9507.3|9517.4|9507.4|9517.3|9507.3|2
1627007230000|2021-07-23 02:27:10|9516.9|9506.9|9517.3|9507.3|9517.3|9507.3|9516.9|9506.9|2
1627007250000|2021-07-23 02:27:30|9516.9|9506.9|9518.4|9508.4|9518.4|9508.4|9516.9|9506.9|4
1627007260000|2021-07-23 02:27:40|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1627007280000|2021-07-23 02:28:00|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|4
1627007290000|2021-07-23 02:28:10|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1627007300000|2021-07-23 02:28:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1627007330000|2021-07-23 02:28:50|9517|9507|9516|9506|9517|9507|9516|9506|3
1627007340000|2021-07-23 02:29:00|9516.4|9506.4|9517.4|9507.4|9517.4|9507.4|9516.4|9506.4|3
1627007360000|2021-07-23 02:29:20|9517.6|9507.6|9518|9508|9518|9508|9517.5|9507.5|4
1627007370000|2021-07-23 02:29:30|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1627007380000|2021-07-23 02:29:40|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1627007390000|2021-07-23 02:29:50|9518.6|9508.6|9518.5|9508.5|9518.6|9508.6|9518.5|9508.5|2
1627007400000|2021-07-23 02:30:00|9518.3|9508.3|9523.3|9513.3|9523.5|9513.5|9518.3|9508.3|15
1627007410000|2021-07-23 02:30:10|9523|9513|9522.6|9512.6|9523.6|9513.6|9522.6|9512.6|11
1627007430000|2021-07-23 02:30:30|9522.8|9512.8|9523.4|9513.4|9524|9514|9522.8|9512.8|6
1627007440000|2021-07-23 02:30:40|9523.6|9513.6|9524.5|9514.5|9525.1|9515.1|9523.6|9513.6|8
1627007450000|2021-07-23 02:30:50|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.1|9514.1|4
1627007460000|2021-07-23 02:31:00|9524.6|9514.6|9527.3|9517.3|9528|9518|9524.6|9514.6|9
1627007470000|2021-07-23 02:31:10|9527|9517|9525.6|9515.6|9527|9517|9525|9515|8
1627007480000|2021-07-23 02:31:20|9525.8|9515.8|9524.8|9514.8|9526|9516|9524.8|9514.8|6
1627007490000|2021-07-23 02:31:30|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1627007500000|2021-07-23 02:31:40|9525.3|9515.3|9525.5|9515.5|9525.5|9515.5|9525.3|9515.3|2
1627007510000|2021-07-23 02:31:50|9525.9|9515.9|9527.4|9517.4|9527.5|9517.5|9525.9|9515.9|6
1627007520000|2021-07-23 02:32:00|9527.3|9517.3|9525.5|9515.5|9527.3|9517.3|9525.5|9515.5|7
1627007530000|2021-07-23 02:32:10|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|1
1627007540000|2021-07-23 02:32:20|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1627007560000|2021-07-23 02:32:40|9525.8|9515.8|9525.5|9515.5|9526|9516|9525.1|9515.1|7
1627007570000|2021-07-23 02:32:50|9525.3|9515.3|9525.5|9515.5|9525.5|9515.5|9525.3|9515.3|2
1627007580000|2021-07-23 02:33:00|9526.3|9516.3|9525.5|9515.5|9527.1|9517.1|9525.5|9515.5|6
1627007600000|2021-07-23 02:33:20|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|1
1627007610000|2021-07-23 02:33:30|9525|9515|9521.6|9511.6|9525|9515|9521.6|9511.6|6
1627007620000|2021-07-23 02:33:40|9521.4|9511.4|9518.8|9508.8|9521.4|9511.4|9518.5|9508.5|10
1627007630000|2021-07-23 02:33:50|9519.1|9509.1|9520.5|9510.5|9520.5|9510.5|9518.8|9508.8|5
1627007640000|2021-07-23 02:34:00|9520.3|9510.3|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|3
1627007650000|2021-07-23 02:34:10|9521.3|9511.3|9521.1|9511.1|9522.5|9512.5|9521|9511|13
1627007660000|2021-07-23 02:34:20|9521.5|9511.5|9521.4|9511.4|9521.5|9511.5|9520.5|9510.5|6
1627007670000|2021-07-23 02:34:30|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1627007680000|2021-07-23 02:34:40|9520.9|9510.9|9520|9510|9520.9|9510.9|9520|9510|4
1627007690000|2021-07-23 02:34:50|9519.5|9509.5|9521.1|9511.1|9521.8|9511.8|9519.5|9509.5|8
1627007700000|2021-07-23 02:35:00|9521|9511|9522.8|9512.8|9522.8|9512.8|9521|9511|6
1627007710000|2021-07-23 02:35:10|9522.1|9512.1|9521.6|9511.6|9522.1|9512.1|9521.5|9511.5|5
1627007720000|2021-07-23 02:35:20|9521.3|9511.3|9519.9|9509.9|9522.6|9512.6|9519.9|9509.9|11
1627007730000|2021-07-23 02:35:30|9520.1|9510.1|9520.3|9510.3|9520.3|9510.3|9520.1|9510.1|2
1627007740000|2021-07-23 02:35:40|9520.1|9510.1|9519.3|9509.3|9520.1|9510.1|9519.3|9509.3|4
1627007750000|2021-07-23 02:35:50|9519.5|9509.5|9519.4|9509.4|9519.8|9509.8|9519|9509|5
1627007760000|2021-07-23 02:36:00|9519.1|9509.1|9517.3|9507.3|9519.3|9509.3|9517.3|9507.3|8
1627007770000|2021-07-23 02:36:10|9516.8|9506.8|9516.9|9506.9|9517.1|9507.1|9516.1|9506.1|7
1627007780000|2021-07-23 02:36:20|9516.6|9506.6|9516.3|9506.3|9516.6|9506.6|9515|9505|7
1627007790000|2021-07-23 02:36:30|9516.4|9506.4|9516.6|9506.6|9518.3|9508.3|9516.4|9506.4|9
1627007800000|2021-07-23 02:36:40|9517.1|9507.1|9517.8|9507.8|9517.8|9507.8|9516.8|9506.8|5
1627007810000|2021-07-23 02:36:50|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1627007820000|2021-07-23 02:37:00|9517.6|9507.6|9517.6|9507.6|9518.3|9508.3|9517.6|9507.6|7
1627007830000|2021-07-23 02:37:10|9517.3|9507.3|9518.1|9508.1|9518.1|9508.1|9517.3|9507.3|4
1627007840000|2021-07-23 02:37:20|9517.9|9507.9|9518.6|9508.6|9518.6|9508.6|9517.6|9507.6|5
1627007850000|2021-07-23 02:37:30|9519.6|9509.6|9518.5|9508.5|9519.6|9509.6|9517.6|9507.6|12
1627007860000|2021-07-23 02:37:40|9519.1|9509.1|9518.5|9508.5|9521|9511|9518.5|9508.5|9
1627007870000|2021-07-23 02:37:50|9517.9|9507.9|9519.3|9509.3|9519.3|9509.3|9517.3|9507.3|8
1627007880000|2021-07-23 02:38:00|9519.8|9509.8|9519.4|9509.4|9520|9510|9519.4|9509.4|7
1627007890000|2021-07-23 02:38:10|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1627007900000|2021-07-23 02:38:20|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1627007910000|2021-07-23 02:38:30|9519.1|9509.1|9516.9|9506.9|9519.1|9509.1|9516.9|9506.9|4
1627007920000|2021-07-23 02:38:40|9516.6|9506.6|9515.8|9505.8|9516.6|9506.6|9515.3|9505.3|5
1627007930000|2021-07-23 02:38:50|9515|9505|9514.5|9504.5|9515|9505|9514.5|9504.5|3
1627007940000|2021-07-23 02:39:00|9514.1|9504.1|9512|9502|9514.1|9504.1|9512|9502|4
1627007950000|2021-07-23 02:39:10|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1627007960000|2021-07-23 02:39:20|9512.1|9502.1|9512.8|9502.8|9512.8|9502.8|9512.1|9502.1|3
1627007970000|2021-07-23 02:39:30|9512.3|9502.3|9512.8|9502.8|9513.3|9503.3|9512.3|9502.3|5
1627007980000|2021-07-23 02:39:40|9512.6|9502.6|9512.1|9502.1|9512.6|9502.6|9512.1|9502.1|2
1627007990000|2021-07-23 02:39:50|9512.4|9502.4|9512.3|9502.3|9512.5|9502.5|9512|9502|5
1627008000000|2021-07-23 02:40:00|9512.5|9502.5|9514|9504|9514|9504|9512.5|9502.5|5
1627008010000|2021-07-23 02:40:10|9513.9|9503.9|9511.9|9501.9|9513.9|9503.9|9511.9|9501.9|5
1627008020000|2021-07-23 02:40:20|9511.5|9501.5|9510.5|9500.5|9511.5|9501.5|9510.1|9500.1|7
1627008030000|2021-07-23 02:40:30|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|2
1627008040000|2021-07-23 02:40:40|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|4
1627008050000|2021-07-23 02:40:50|9510.9|9500.9|9512|9502|9512.6|9502.6|9510.9|9500.9|8
1627008060000|2021-07-23 02:41:00|9511.8|9501.8|9510|9500|9511.8|9501.8|9510|9500|4
1627008070000|2021-07-23 02:41:10|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|2
1627008080000|2021-07-23 02:41:20|9509|9499|9508.9|9498.9|9510|9500|9508.9|9498.9|5
1627008090000|2021-07-23 02:41:30|9509.9|9499.9|9508.6|9498.6|9511.1|9501.1|9508.6|9498.6|10
1627008110000|2021-07-23 02:41:50|9508.4|9498.4|9508.6|9498.6|9509.4|9499.4|9508.4|9498.4|6
1627008120000|2021-07-23 02:42:00|9509|9499|9509.8|9499.8|9510.4|9500.4|9509|9499|13
1627008130000|2021-07-23 02:42:10|9509|9499|9509.1|9499.1|9509.1|9499.1|9509|9499|2
1627008140000|2021-07-23 02:42:20|9509.4|9499.4|9510.4|9500.4|9510.4|9500.4|9508.5|9498.5|10
1627008150000|2021-07-23 02:42:30|9509.8|9499.8|9510.8|9500.8|9510.8|9500.8|9509.5|9499.5|6
1627008160000|2021-07-23 02:42:40|9510.9|9500.9|9510|9500|9511.3|9501.3|9510|9500|6
1627008170000|2021-07-23 02:42:50|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9509.9|9499.9|4
1627008180000|2021-07-23 02:43:00|9509.8|9499.8|9508.6|9498.6|9509.8|9499.8|9508.6|9498.6|4
1627008190000|2021-07-23 02:43:10|9509|9499|9509.6|9499.6|9509.9|9499.9|9509|9499|5
1627008200000|2021-07-23 02:43:20|9509.9|9499.9|9510.8|9500.8|9510.8|9500.8|9509.9|9499.9|2
1627008210000|2021-07-23 02:43:30|9510.3|9500.3|9509.6|9499.6|9510.3|9500.3|9509.6|9499.6|3
1627008230000|2021-07-23 02:43:50|9509.8|9499.8|9510.9|9500.9|9510.9|9500.9|9509.8|9499.8|6
1627008250000|2021-07-23 02:44:10|9511.5|9501.5|9512|9502|9512|9502|9511.3|9501.3|4
1627008260000|2021-07-23 02:44:20|9511.8|9501.8|9513.6|9503.6|9513.6|9503.6|9511.5|9501.5|9
1627008270000|2021-07-23 02:44:30|9514.1|9504.1|9514.1|9504.1|9514.4|9504.4|9513.9|9503.9|5
1627008280000|2021-07-23 02:44:40|9514.4|9504.4|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|2
1627008290000|2021-07-23 02:44:50|9514.3|9504.3|9514.1|9504.1|9514.3|9504.3|9514.1|9504.1|2
1627008300000|2021-07-23 02:45:00|9514.3|9504.3|9512.5|9502.5|9514.3|9504.3|9512.5|9502.5|5
1627008310000|2021-07-23 02:45:10|9512.8|9502.8|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|5
1627008320000|2021-07-23 02:45:20|9512.9|9502.9|9512.6|9502.6|9512.9|9502.9|9511.5|9501.5|4
1627008330000|2021-07-23 02:45:30|9512|9502|9511.8|9501.8|9512|9502|9511.6|9501.6|3
1627008340000|2021-07-23 02:45:40|9512|9502|9513|9503|9513|9503|9512|9502|4
1627008350000|2021-07-23 02:45:50|9513.1|9503.1|9513.8|9503.8|9513.8|9503.8|9513.1|9503.1|5
1627008360000|2021-07-23 02:46:00|9514.3|9504.3|9512.3|9502.3|9514.3|9504.3|9512.3|9502.3|7
1627008370000|2021-07-23 02:46:10|9512.6|9502.6|9513.4|9503.4|9513.4|9503.4|9512.6|9502.6|3
1627008380000|2021-07-23 02:46:20|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9512.1|9502.1|5
1627008390000|2021-07-23 02:46:30|9513.3|9503.3|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|4
1627008400000|2021-07-23 02:46:40|9514.6|9504.6|9514.3|9504.3|9514.6|9504.6|9514.3|9504.3|2
1627008410000|2021-07-23 02:46:50|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9513.8|9503.8|11
1627008420000|2021-07-23 02:47:00|9514.3|9504.3|9514.5|9504.5|9514.6|9504.6|9514.3|9504.3|3
1627008430000|2021-07-23 02:47:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1627008440000|2021-07-23 02:47:20|9514.6|9504.6|9512.9|9502.9|9514.6|9504.6|9512.9|9502.9|6
1627008450000|2021-07-23 02:47:30|9513|9503|9514.9|9504.9|9515|9505|9513|9503|9
1627008460000|2021-07-23 02:47:40|9514.6|9504.6|9515|9505|9515|9505|9514.6|9504.6|8
1627008470000|2021-07-23 02:47:50|9515.1|9505.1|9514.1|9504.1|9515.8|9505.8|9514.1|9504.1|7
1627008480000|2021-07-23 02:48:00|9514.3|9504.3|9514.6|9504.6|9515|9505|9514.3|9504.3|4
1627008490000|2021-07-23 02:48:10|9515|9505|9515|9505|9515|9505|9515|9505|1
1627008510000|2021-07-23 02:48:30|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1627008530000|2021-07-23 02:48:50|9514.5|9504.5|9512.3|9502.3|9514.5|9504.5|9512.3|9502.3|5
1627008540000|2021-07-23 02:49:00|9512.6|9502.6|9512.9|9502.9|9512.9|9502.9|9512.6|9502.6|2
1627008550000|2021-07-23 02:49:10|9513.1|9503.1|9516.4|9506.4|9516.4|9506.4|9513.1|9503.1|11
1627008560000|2021-07-23 02:49:20|9516|9506|9517.9|9507.9|9518.1|9508.1|9516|9506|8
1627008570000|2021-07-23 02:49:30|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|7
1627008580000|2021-07-23 02:49:40|9517.9|9507.9|9518.3|9508.3|9518.3|9508.3|9517.3|9507.3|4
1627008590000|2021-07-23 02:49:50|9518.8|9508.8|9518.9|9508.9|9519.5|9509.5|9518.8|9508.8|6
1627008600000|2021-07-23 02:50:00|9519.1|9509.1|9519.5|9509.5|9519.5|9509.5|9519.1|9509.1|3
1627008610000|2021-07-23 02:50:10|9519.9|9509.9|9519.4|9509.4|9519.9|9509.9|9519.4|9509.4|2
1627008620000|2021-07-23 02:50:20|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.6|9508.6|4
1627008630000|2021-07-23 02:50:30|9518.9|9508.9|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|5
1627008640000|2021-07-23 02:50:40|9519.6|9509.6|9520.6|9510.6|9521.3|9511.3|9519.6|9509.6|9
1627008650000|2021-07-23 02:50:50|9520.5|9510.5|9521.3|9511.3|9522.4|9512.4|9520.5|9510.5|17
1627008660000|2021-07-23 02:51:00|9521.8|9511.8|9521.4|9511.4|9522.3|9512.3|9521.4|9511.4|9
1627008670000|2021-07-23 02:51:10|9521.1|9511.1|9521.6|9511.6|9522.5|9512.5|9520.8|9510.8|11
1627008680000|2021-07-23 02:51:20|9521.8|9511.8|9521.9|9511.9|9522|9512|9521.8|9511.8|3
1627008690000|2021-07-23 02:51:30|9522|9512|9522.1|9512.1|9522.5|9512.5|9522|9512|9
1627008700000|2021-07-23 02:51:40|9522.5|9512.5|9522|9512|9522.5|9512.5|9522|9512|4
1627008710000|2021-07-23 02:51:50|9521.9|9511.9|9520.3|9510.3|9521.9|9511.9|9519.8|9509.8|4
1627008720000|2021-07-23 02:52:00|9519.9|9509.9|9517.6|9507.6|9520.1|9510.1|9517.1|9507.1|12
1627008730000|2021-07-23 02:52:10|9517.3|9507.3|9517.6|9507.6|9517.9|9507.9|9517.3|9507.3|3
1627008740000|2021-07-23 02:52:20|9517.9|9507.9|9518.8|9508.8|9518.8|9508.8|9517.9|9507.9|4
1627008750000|2021-07-23 02:52:30|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1627008760000|2021-07-23 02:52:40|9518.8|9508.8|9520.4|9510.4|9520.4|9510.4|9518.8|9508.8|5
1627008770000|2021-07-23 02:52:50|9521|9511|9521.4|9511.4|9521.4|9511.4|9521|9511|2
1627008780000|2021-07-23 02:53:00|9521.5|9511.5|9522|9512|9522.5|9512.5|9521.5|9511.5|4
1627008790000|2021-07-23 02:53:10|9522.5|9512.5|9522.1|9512.1|9522.5|9512.5|9522.1|9512.1|4
1627008800000|2021-07-23 02:53:20|9522.5|9512.5|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|6
1627008820000|2021-07-23 02:53:40|9523.3|9513.3|9522.9|9512.9|9523.3|9513.3|9522.9|9512.9|2
1627008830000|2021-07-23 02:53:50|9523.4|9513.4|9523.3|9513.3|9524|9514|9523.3|9513.3|5
1627008840000|2021-07-23 02:54:00|9522.9|9512.9|9523.3|9513.3|9523.8|9513.8|9522.3|9512.3|8
1627008850000|2021-07-23 02:54:10|9523.6|9513.6|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|6
1627008860000|2021-07-23 02:54:20|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|9
1627008870000|2021-07-23 02:54:30|9522.6|9512.6|9523.6|9513.6|9524.4|9514.4|9522.6|9512.6|16
1627008880000|2021-07-23 02:54:40|9523.3|9513.3|9525.4|9515.4|9525.4|9515.4|9523.3|9513.3|9
1627008890000|2021-07-23 02:54:50|9524.8|9514.8|9524.1|9514.1|9524.8|9514.8|9524.1|9514.1|3
1627008900000|2021-07-23 02:55:00|9523.9|9513.9|9522.9|9512.9|9523.9|9513.9|9522.9|9512.9|3
1627008910000|2021-07-23 02:55:10|9522.3|9512.3|9521|9511|9522.3|9512.3|9521|9511|3
1627008920000|2021-07-23 02:55:20|9521.5|9511.5|9523.5|9513.5|9523.5|9513.5|9521.5|9511.5|7
1627008930000|2021-07-23 02:55:30|9523.6|9513.6|9523|9513|9523.6|9513.6|9523|9513|3
1627008940000|2021-07-23 02:55:40|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523|9513|5
1627008950000|2021-07-23 02:55:50|9524.3|9514.3|9525|9515|9525|9515|9524.3|9514.3|4
1627008960000|2021-07-23 02:56:00|9525.5|9515.5|9525.9|9515.9|9526.8|9516.8|9525.5|9515.5|4
1627008970000|2021-07-23 02:56:10|9525.4|9515.4|9526.6|9516.6|9526.6|9516.6|9525.4|9515.4|4
1627008980000|2021-07-23 02:56:20|9526|9516|9526.8|9516.8|9527.4|9517.4|9526|9516|13
1627008990000|2021-07-23 02:56:30|9526.3|9516.3|9526.4|9516.4|9527.1|9517.1|9526|9516|12
1627009000000|2021-07-23 02:56:40|9526.6|9516.6|9527|9517|9527|9517|9526.6|9516.6|2
1627009010000|2021-07-23 02:56:50|9526.4|9516.4|9526.8|9516.8|9526.8|9516.8|9525.8|9515.8|5
1627009020000|2021-07-23 02:57:00|9526.5|9516.5|9527.1|9517.1|9527.3|9517.3|9526.4|9516.4|4
1627009030000|2021-07-23 02:57:10|9526.9|9516.9|9527.5|9517.5|9527.9|9517.9|9526.9|9516.9|4
1627009040000|2021-07-23 02:57:20|9527.3|9517.3|9527.6|9517.6|9527.6|9517.6|9527.3|9517.3|2
1627009060000|2021-07-23 02:57:40|9528|9518|9527.6|9517.6|9528|9518|9527.6|9517.6|2
1627009070000|2021-07-23 02:57:50|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.4|9517.4|2
1627009090000|2021-07-23 02:58:10|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9527.3|9517.3|4
1627009100000|2021-07-23 02:58:20|9527.3|9517.3|9527.1|9517.1|9527.3|9517.3|9526.3|9516.3|8
1627009110000|2021-07-23 02:58:30|9527.5|9517.5|9529.3|9519.3|9529.3|9519.3|9527.1|9517.1|9
1627009130000|2021-07-23 02:58:50|9529|9519|9528.1|9518.1|9529|9519|9528.1|9518.1|3
1627009140000|2021-07-23 02:59:00|9527.9|9517.9|9528.1|9518.1|9528.1|9518.1|9527.9|9517.9|2
1627009160000|2021-07-23 02:59:20|9528.4|9518.4|9527.5|9517.5|9528.4|9518.4|9527.5|9517.5|6
1627009170000|2021-07-23 02:59:30|9527.9|9517.9|9527.5|9517.5|9528.1|9518.1|9527.5|9517.5|6
1627009180000|2021-07-23 02:59:40|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.5|9517.5|3
1627009190000|2021-07-23 02:59:50|9528.1|9518.1|9529.4|9519.4|9529.5|9519.5|9528.1|9518.1|8
1627009200000|2021-07-23 03:00:00|9530.4|9520.4|9529.5|9519.5|9530.4|9520.4|9529.1|9519.1|6
1627009210000|2021-07-23 03:00:10|9529.8|9519.8|9531.9|9521.9|9531.9|9521.9|9529.8|9519.8|9
1627009220000|2021-07-23 03:00:20|9531.5|9521.5|9538.9|9528.9|9539|9529|9531.5|9521.5|19
1627009230000|2021-07-23 03:00:30|9538.1|9528.1|9537.4|9527.4|9538.8|9528.8|9537|9527|15
1627009240000|2021-07-23 03:00:40|9537.8|9527.8|9543.3|9533.3|9543.3|9533.3|9537.8|9527.8|15
1627009250000|2021-07-23 03:00:50|9543.8|9533.8|9531.9|9521.9|9545.3|9535.3|9531.6|9521.6|24
1627009260000|2021-07-23 03:01:00|9532.1|9522.1|9535|9525|9536|9526|9532.1|9522.1|11
1627009270000|2021-07-23 03:01:10|9534.6|9524.6|9532.1|9522.1|9534.6|9524.6|9532.1|9522.1|7
1627009280000|2021-07-23 03:01:20|9531.8|9521.8|9529.1|9519.1|9531.8|9521.8|9529.1|9519.1|12
1627009290000|2021-07-23 03:01:30|9529.4|9519.4|9529.8|9519.8|9529.8|9519.8|9529.4|9519.4|4
1627009300000|2021-07-23 03:01:40|9529|9519|9529.4|9519.4|9530|9520|9529|9519|8
1627009310000|2021-07-23 03:01:50|9529.1|9519.1|9529.6|9519.6|9529.6|9519.6|9528.4|9518.4|5
1627009320000|2021-07-23 03:02:00|9529.3|9519.3|9527.9|9517.9|9531|9521|9527.9|9517.9|13
1627009330000|2021-07-23 03:02:10|9527.3|9517.3|9526.1|9516.1|9527.3|9517.3|9526|9516|6
1627009340000|2021-07-23 03:02:20|9526.6|9516.6|9529.8|9519.8|9530|9520|9526.6|9516.6|7
1627009350000|2021-07-23 03:02:30|9529.4|9519.4|9528.3|9518.3|9529.4|9519.4|9527.8|9517.8|6
1627009360000|2021-07-23 03:02:40|9528.8|9518.8|9528.3|9518.3|9529|9519|9528.1|9518.1|6
1627009370000|2021-07-23 03:02:50|9528.1|9518.1|9528.3|9518.3|9528.3|9518.3|9526.3|9516.3|12
1627009380000|2021-07-23 03:03:00|9528.5|9518.5|9528.3|9518.3|9529.8|9519.8|9528.3|9518.3|5
1627009390000|2021-07-23 03:03:10|9528.5|9518.5|9530|9520|9530|9520|9528.5|9518.5|6
1627009400000|2021-07-23 03:03:20|9530.3|9520.3|9529|9519|9530.5|9520.5|9529|9519|7
1627009410000|2021-07-23 03:03:30|9529.3|9519.3|9530|9520|9530.1|9520.1|9527.6|9517.6|8
1627009420000|2021-07-23 03:03:40|9530.4|9520.4|9531.3|9521.3|9531.3|9521.3|9530.4|9520.4|4
1627009430000|2021-07-23 03:03:50|9531|9521|9530.4|9520.4|9532.3|9522.3|9530.3|9520.3|8
1627009440000|2021-07-23 03:04:00|9530.8|9520.8|9534.8|9524.8|9534.8|9524.8|9530|9520|17
1627009450000|2021-07-23 03:04:10|9534.5|9524.5|9535|9525|9535|9525|9534.5|9524.5|4
1627009460000|2021-07-23 03:04:20|9535.3|9525.3|9535.5|9525.5|9536.4|9526.4|9534.8|9524.8|8
1627009470000|2021-07-23 03:04:30|9535.8|9525.8|9535.3|9525.3|9536.1|9526.1|9534.9|9524.9|7
1627009480000|2021-07-23 03:04:40|9534.9|9524.9|9533.1|9523.1|9534.9|9524.9|9533.1|9523.1|6
1627009490000|2021-07-23 03:04:50|9532.9|9522.9|9534.1|9524.1|9534.1|9524.1|9532.6|9522.6|8
1627009500000|2021-07-23 03:05:00|9534.6|9524.6|9537.1|9527.1|9537.6|9527.6|9534.6|9524.6|11
1627009510000|2021-07-23 03:05:10|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|2
1627009520000|2021-07-23 03:05:20|9538.1|9528.1|9538.9|9528.9|9538.9|9528.9|9538|9528|9
1627009530000|2021-07-23 03:05:30|9539.1|9529.1|9538.9|9528.9|9539.4|9529.4|9538.8|9528.8|6
1627009540000|2021-07-23 03:05:40|9538.4|9528.4|9539|9529|9539.3|9529.3|9538.4|9528.4|8
1627009550000|2021-07-23 03:05:50|9538.9|9528.9|9536.9|9526.9|9539.1|9529.1|9536.9|9526.9|11
1627009560000|2021-07-23 03:06:00|9537.4|9527.4|9538.8|9528.8|9539|9529|9537.4|9527.4|5
1627009570000|2021-07-23 03:06:10|9539|9529|9539.1|9529.1|9540.8|9530.8|9538.8|9528.8|13
1627009580000|2021-07-23 03:06:20|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1627009590000|2021-07-23 03:06:30|9539.1|9529.1|9538.8|9528.8|9539.1|9529.1|9538.8|9528.8|3
1627009600000|2021-07-23 03:06:40|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1627009610000|2021-07-23 03:06:50|9538.8|9528.8|9538.9|9528.9|9541.3|9531.3|9538.8|9528.8|13
1627009620000|2021-07-23 03:07:00|9540|9530|9538.9|9528.9|9541.1|9531.1|9538.6|9528.6|15
1627009630000|2021-07-23 03:07:10|9538.6|9528.6|9539|9529|9539.5|9529.5|9538.5|9528.5|7
1627009640000|2021-07-23 03:07:20|9538.8|9528.8|9538.8|9528.8|9539.1|9529.1|9536.8|9526.8|16
1627009650000|2021-07-23 03:07:30|9538.3|9528.3|9538.1|9528.1|9538.3|9528.3|9536.9|9526.9|8
1627009660000|2021-07-23 03:07:40|9537.8|9527.8|9540.3|9530.3|9540.3|9530.3|9537.8|9527.8|7
1627009670000|2021-07-23 03:07:50|9540.5|9530.5|9540.3|9530.3|9541|9531|9540.3|9530.3|6
1627009680000|2021-07-23 03:08:00|9540.5|9530.5|9539.1|9529.1|9540.5|9530.5|9539|9529|11
1627009690000|2021-07-23 03:08:10|9538.9|9528.9|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|5
1627009700000|2021-07-23 03:08:20|9538|9528|9538|9528|9539|9529|9536.9|9526.9|15
1627009710000|2021-07-23 03:08:30|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|3
1627009720000|2021-07-23 03:08:40|9536.5|9526.5|9534|9524|9537|9527|9533.5|9523.5|16
1627009730000|2021-07-23 03:08:50|9533.8|9523.8|9533|9523|9533.8|9523.8|9532.8|9522.8|6
1627009740000|2021-07-23 03:09:00|9532.8|9522.8|9534.4|9524.4|9535.1|9525.1|9532.8|9522.8|12
1627009750000|2021-07-23 03:09:10|9534.3|9524.3|9533.4|9523.4|9534.4|9524.4|9533.1|9523.1|11
1627009760000|2021-07-23 03:09:20|9533.1|9523.1|9533.4|9523.4|9534.5|9524.5|9533.1|9523.1|11
1627009770000|2021-07-23 03:09:30|9533.1|9523.1|9533.4|9523.4|9533.6|9523.6|9532.8|9522.8|6
1627009790000|2021-07-23 03:09:50|9532.8|9522.8|9531.3|9521.3|9533.3|9523.3|9531|9521|8
1627009800000|2021-07-23 03:10:00|9531.4|9521.4|9531.3|9521.3|9531.8|9521.8|9531.1|9521.1|7
1627009810000|2021-07-23 03:10:10|9530.9|9520.9|9531.1|9521.1|9531.3|9521.3|9530.4|9520.4|11
1627009820000|2021-07-23 03:10:20|9530.8|9520.8|9531.4|9521.4|9531.4|9521.4|9529.6|9519.6|10
1627009830000|2021-07-23 03:10:30|9531.5|9521.5|9533.3|9523.3|9533.3|9523.3|9531.5|9521.5|7
1627009840000|2021-07-23 03:10:40|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|4
1627009850000|2021-07-23 03:10:50|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531.3|9521.3|5
1627009860000|2021-07-23 03:11:00|9531|9521|9530.6|9520.6|9531|9521|9530.6|9520.6|2
1627009870000|2021-07-23 03:11:10|9530.5|9520.5|9528.6|9518.6|9530.5|9520.5|9528.6|9518.6|9
1627009880000|2021-07-23 03:11:20|9529|9519|9525.1|9515.1|9530|9520|9524.9|9514.9|13
1627009890000|2021-07-23 03:11:30|9524.3|9514.3|9524.1|9514.1|9524.3|9514.3|9523.3|9513.3|17
1627009900000|2021-07-23 03:11:40|9525.3|9515.3|9525.9|9515.9|9526|9516|9524.1|9514.1|9
1627009910000|2021-07-23 03:11:50|9525.4|9515.4|9526.8|9516.8|9527.9|9517.9|9525.4|9515.4|10
1627009920000|2021-07-23 03:12:00|9526.5|9516.5|9527.1|9517.1|9527.1|9517.1|9526|9516|14
1627009930000|2021-07-23 03:12:10|9527.5|9517.5|9525.8|9515.8|9528.4|9518.4|9525.4|9515.4|11
1627009940000|2021-07-23 03:12:20|9526.8|9516.8|9525.9|9515.9|9526.8|9516.8|9525.9|9515.9|9
1627009950000|2021-07-23 03:12:30|9526.6|9516.6|9528.3|9518.3|9528.3|9518.3|9525.8|9515.8|8
1627009960000|2021-07-23 03:12:40|9527.4|9517.4|9526.8|9516.8|9528.4|9518.4|9526.8|9516.8|9
1627009970000|2021-07-23 03:12:50|9526.6|9516.6|9525.3|9515.3|9526.6|9516.6|9525.1|9515.1|9
1627009980000|2021-07-23 03:13:00|9525.4|9515.4|9525.1|9515.1|9525.8|9515.8|9523.8|9513.8|13
1627009990000|2021-07-23 03:13:10|9525|9515|9524|9514|9525.4|9515.4|9524|9514|11
1627010000000|2021-07-23 03:13:20|9524.5|9514.5|9523.6|9513.6|9524.5|9514.5|9522.5|9512.5|3
1627010010000|2021-07-23 03:13:30|9523.3|9513.3|9523.6|9513.6|9524.9|9514.9|9523.3|9513.3|14
1627010020000|2021-07-23 03:13:40|9524.5|9514.5|9521.1|9511.1|9524.5|9514.5|9520.6|9510.6|9
1627010030000|2021-07-23 03:13:50|9521.8|9511.8|9522|9512|9522|9512|9521.1|9511.1|6
1627010040000|2021-07-23 03:14:00|9521.9|9511.9|9523.1|9513.1|9523.1|9513.1|9521.6|9511.6|8
1627010050000|2021-07-23 03:14:10|9522.9|9512.9|9524.8|9514.8|9524.8|9514.8|9522.6|9512.6|13
1627010060000|2021-07-23 03:14:20|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524|9514|7
1627010070000|2021-07-23 03:14:30|9524.5|9514.5|9524.1|9514.1|9524.8|9514.8|9524.1|9514.1|5
1627010080000|2021-07-23 03:14:40|9524.5|9514.5|9526.6|9516.6|9526.6|9516.6|9524.5|9514.5|6
1627010090000|2021-07-23 03:14:50|9526.1|9516.1|9525.8|9515.8|9526.8|9516.8|9525.4|9515.4|10
1627010100000|2021-07-23 03:15:00|9526|9516|9530.9|9520.9|9530.9|9520.9|9526|9516|15
1627010110000|2021-07-23 03:15:10|9531|9521|9531.5|9521.5|9531.6|9521.6|9531|9521|4
1627010120000|2021-07-23 03:15:20|9532|9522|9533.3|9523.3|9534.1|9524.1|9532|9522|15
1627010130000|2021-07-23 03:15:30|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9531.5|9521.5|7
1627010140000|2021-07-23 03:15:40|9531.6|9521.6|9531.8|9521.8|9532.1|9522.1|9531.4|9521.4|8
1627010150000|2021-07-23 03:15:50|9531.6|9521.6|9531.8|9521.8|9531.8|9521.8|9531.6|9521.6|2
1627010160000|2021-07-23 03:16:00|9532|9522|9534.5|9524.5|9534.5|9524.5|9532|9522|8
1627010170000|2021-07-23 03:16:10|9534.6|9524.6|9535.5|9525.5|9535.5|9525.5|9534.6|9524.6|3
1627010180000|2021-07-23 03:16:20|9536|9526|9536.3|9526.3|9536.5|9526.5|9536|9526|4
1627010200000|2021-07-23 03:16:40|9536.5|9526.5|9536.4|9526.4|9536.8|9526.8|9536.4|9526.4|4
1627010210000|2021-07-23 03:16:50|9535.9|9525.9|9532.8|9522.8|9535.9|9525.9|9532.8|9522.8|7
1627010220000|2021-07-23 03:17:00|9533.1|9523.1|9535.5|9525.5|9536.5|9526.5|9533.1|9523.1|9
1627010230000|2021-07-23 03:17:10|9535.9|9525.9|9536.5|9526.5|9536.8|9526.8|9535.9|9525.9|7
1627010240000|2021-07-23 03:17:20|9536.8|9526.8|9537.5|9527.5|9537.8|9527.8|9536.5|9526.5|7
1627010260000|2021-07-23 03:17:40|9536.9|9526.9|9535.3|9525.3|9536.9|9526.9|9535.3|9525.3|4
1627010270000|2021-07-23 03:17:50|9534.8|9524.8|9532.6|9522.6|9534.8|9524.8|9532.6|9522.6|6
1627010280000|2021-07-23 03:18:00|9533.1|9523.1|9532.4|9522.4|9534|9524|9532|9522|13
1627010290000|2021-07-23 03:18:10|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1627010300000|2021-07-23 03:18:20|9532.9|9522.9|9531|9521|9533.5|9523.5|9531|9521|10
1627010310000|2021-07-23 03:18:30|9531.3|9521.3|9532.8|9522.8|9532.8|9522.8|9531.3|9521.3|6
1627010320000|2021-07-23 03:18:40|9532.5|9522.5|9534|9524|9534|9524|9532.5|9522.5|6
1627010330000|2021-07-23 03:18:50|9534.3|9524.3|9534.8|9524.8|9535.4|9525.4|9534.3|9524.3|7
1627010340000|2021-07-23 03:19:00|9535|9525|9535.6|9525.6|9535.6|9525.6|9534.8|9524.8|4
1627010350000|2021-07-23 03:19:10|9536|9526|9534.8|9524.8|9536|9526|9534.6|9524.6|9
1627010360000|2021-07-23 03:19:20|9534.5|9524.5|9533.5|9523.5|9534.8|9524.8|9533.3|9523.3|8
1627010370000|2021-07-23 03:19:30|9533.8|9523.8|9532.6|9522.6|9534|9524|9532.4|9522.4|10
1627010380000|2021-07-23 03:19:40|9532.4|9522.4|9530.6|9520.6|9532.4|9522.4|9530.4|9520.4|10
1627010390000|2021-07-23 03:19:50|9530.4|9520.4|9528.4|9518.4|9530.4|9520.4|9528.4|9518.4|6
1627010400000|2021-07-23 03:20:00|9528.1|9518.1|9530|9520|9530|9520|9528.1|9518.1|7
1627010410000|2021-07-23 03:20:10|9529.8|9519.8|9531.1|9521.1|9531.1|9521.1|9529.8|9519.8|4
1627010420000|2021-07-23 03:20:20|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9531.4|9521.4|2
1627010430000|2021-07-23 03:20:30|9532.4|9522.4|9533.5|9523.5|9533.5|9523.5|9532.4|9522.4|8
1627010440000|2021-07-23 03:20:40|9533.8|9523.8|9533.4|9523.4|9533.9|9523.9|9533|9523|7
1627010450000|2021-07-23 03:20:50|9534|9524|9530.8|9520.8|9534|9524|9530|9520|8
1627010460000|2021-07-23 03:21:00|9531|9521|9531|9521|9531|9521|9531|9521|1
1627010470000|2021-07-23 03:21:10|9531.3|9521.3|9529|9519|9531.5|9521.5|9529|9519|4
1627010500000|2021-07-23 03:21:40|9529.5|9519.5|9529.1|9519.1|9529.8|9519.8|9529.1|9519.1|3
1627010520000|2021-07-23 03:22:00|9528|9518|9529.1|9519.1|9529.1|9519.1|9528|9518|2
1627010530000|2021-07-23 03:22:10|9529.8|9519.8|9528.9|9518.9|9531.3|9521.3|9528.9|9518.9|13
1627010540000|2021-07-23 03:22:20|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|4
1627010550000|2021-07-23 03:22:30|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1627010560000|2021-07-23 03:22:40|9530|9520|9529.3|9519.3|9530|9520|9529.3|9519.3|3
1627010570000|2021-07-23 03:22:50|9530.3|9520.3|9529.4|9519.4|9530.3|9520.3|9529.4|9519.4|2
1627010580000|2021-07-23 03:23:00|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1627010590000|2021-07-23 03:23:10|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|3
1627010600000|2021-07-23 03:23:20|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.8|9520.8|5
1627010610000|2021-07-23 03:23:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1627010620000|2021-07-23 03:23:40|9530.8|9520.8|9532.3|9522.3|9532.5|9522.5|9530.8|9520.8|10
1627010630000|2021-07-23 03:23:50|9532.5|9522.5|9531|9521|9533.4|9523.4|9531|9521|7
1627010640000|2021-07-23 03:24:00|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1627010650000|2021-07-23 03:24:10|9531.4|9521.4|9532.3|9522.3|9532.3|9522.3|9531.4|9521.4|2
1627010660000|2021-07-23 03:24:20|9531.4|9521.4|9530.4|9520.4|9531.4|9521.4|9530.4|9520.4|4
1627010670000|2021-07-23 03:24:30|9531.3|9521.3|9528.8|9518.8|9531.5|9521.5|9528.8|9518.8|9
1627010680000|2021-07-23 03:24:40|9529.3|9519.3|9528.3|9518.3|9529.3|9519.3|9528.3|9518.3|3
1627010690000|2021-07-23 03:24:50|9527.1|9517.1|9527.3|9517.3|9527.3|9517.3|9526.4|9516.4|3
1627010700000|2021-07-23 03:25:00|9526.1|9516.1|9527.6|9517.6|9527.9|9517.9|9526.1|9516.1|5
1627010710000|2021-07-23 03:25:10|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.9|9517.9|2
1627010720000|2021-07-23 03:25:20|9527.9|9517.9|9526.3|9516.3|9527.9|9517.9|9526.3|9516.3|4
1627010730000|2021-07-23 03:25:30|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9523|9513|12
1627010740000|2021-07-23 03:25:40|9524.8|9514.8|9525.3|9515.3|9525.5|9515.5|9524.8|9514.8|8
1627010750000|2021-07-23 03:25:50|9525|9515|9527|9517|9527.4|9517.4|9525|9515|12
1627010760000|2021-07-23 03:26:00|9525|9515|9523|9513|9525.8|9515.8|9523|9513|8
1627010770000|2021-07-23 03:26:10|9522.9|9512.9|9521.9|9511.9|9522.9|9512.9|9521.8|9511.8|4
1627010780000|2021-07-23 03:26:20|9522.5|9512.5|9519.1|9509.1|9523|9513|9518.9|9508.9|10
1627010790000|2021-07-23 03:26:30|9519.3|9509.3|9520|9510|9520|9510|9519.3|9509.3|5
1627010800000|2021-07-23 03:26:40|9520.5|9510.5|9521.9|9511.9|9522.3|9512.3|9520.5|9510.5|5
1627010810000|2021-07-23 03:26:50|9522|9512|9522.5|9512.5|9522.5|9512.5|9522|9512|2
1627010820000|2021-07-23 03:27:00|9522.4|9512.4|9520.6|9510.6|9522.4|9512.4|9520.6|9510.6|5
1627010830000|2021-07-23 03:27:10|9521.1|9511.1|9523|9513|9523.8|9513.8|9521.1|9511.1|10
1627010840000|2021-07-23 03:27:20|9522.9|9512.9|9521.8|9511.8|9522.9|9512.9|9521.8|9511.8|4
1627010850000|2021-07-23 03:27:30|9522|9512|9521.5|9511.5|9522.5|9512.5|9521.5|9511.5|5
1627010860000|2021-07-23 03:27:40|9521.8|9511.8|9523|9513|9523|9513|9520.9|9510.9|12
1627010870000|2021-07-23 03:27:50|9522.9|9512.9|9523|9513|9523.1|9513.1|9522.9|9512.9|4
1627010880000|2021-07-23 03:28:00|9522.9|9512.9|9524.4|9514.4|9524.4|9514.4|9522.8|9512.8|11
1627010890000|2021-07-23 03:28:10|9524|9514|9527.3|9517.3|9527.3|9517.3|9523.8|9513.8|8
1627010900000|2021-07-23 03:28:20|9527.1|9517.1|9525|9515|9527.1|9517.1|9525|9515|4
1627010920000|2021-07-23 03:28:40|9524.4|9514.4|9524.9|9514.9|9524.9|9514.9|9524.4|9514.4|2
1627010930000|2021-07-23 03:28:50|9525.3|9515.3|9527.8|9517.8|9527.8|9517.8|9525.3|9515.3|4
1627010940000|2021-07-23 03:29:00|9528|9518|9528|9518|9528|9518|9528|9518|1
1627010950000|2021-07-23 03:29:10|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528|9518|3
1627010960000|2021-07-23 03:29:20|9528.5|9518.5|9528|9518|9528.8|9518.8|9527.5|9517.5|8
1627010970000|2021-07-23 03:29:30|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|3
1627010980000|2021-07-23 03:29:40|9527.5|9517.5|9525.4|9515.4|9527.5|9517.5|9525.4|9515.4|2
1627010990000|2021-07-23 03:29:50|9525.1|9515.1|9524|9514|9525.1|9515.1|9523.3|9513.3|8
1627011000000|2021-07-23 03:30:00|9523.9|9513.9|9523.1|9513.1|9523.9|9513.9|9523.1|9513.1|4
1627011010000|2021-07-23 03:30:10|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1627011020000|2021-07-23 03:30:20|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.4|9511.4|4
1627011060000|2021-07-23 03:31:00|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|2
1627011100000|2021-07-23 03:31:40|9521.3|9511.3|9521.6|9511.6|9521.6|9511.6|9521.3|9511.3|2
1627011120000|2021-07-23 03:32:00|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|2
1627011130000|2021-07-23 03:32:10|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|2
1627011140000|2021-07-23 03:32:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1627011150000|2021-07-23 03:32:30|9522.8|9512.8|9522.6|9512.6|9522.8|9512.8|9522.6|9512.6|2
1627011160000|2021-07-23 03:32:40|9523|9513|9522.9|9512.9|9523|9513|9522.9|9512.9|2
1627011170000|2021-07-23 03:32:50|9523.1|9513.1|9523.5|9513.5|9523.5|9513.5|9522.9|9512.9|4
1627011180000|2021-07-23 03:33:00|9524|9514|9524.4|9514.4|9525.5|9515.5|9523.8|9513.8|6
1627011190000|2021-07-23 03:33:10|9524|9514|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|4
1627011200000|2021-07-23 03:33:20|9522.9|9512.9|9522.4|9512.4|9522.9|9512.9|9522.4|9512.4|3
1627011210000|2021-07-23 03:33:30|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|2
1627011220000|2021-07-23 03:33:40|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1627011230000|2021-07-23 03:33:50|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1627011240000|2021-07-23 03:34:00|9522.4|9512.4|9521.5|9511.5|9522.4|9512.4|9521.5|9511.5|3
1627011250000|2021-07-23 03:34:10|9521.8|9511.8|9521.8|9511.8|9522|9512|9521.8|9511.8|3
1627011260000|2021-07-23 03:34:20|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1627011300000|2021-07-23 03:35:00|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1627011310000|2021-07-23 03:35:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1627011320000|2021-07-23 03:35:20|9521.1|9511.1|9520.4|9510.4|9521.1|9511.1|9520.4|9510.4|2
1627011330000|2021-07-23 03:35:30|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1627011370000|2021-07-23 03:36:10|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1627011390000|2021-07-23 03:36:30|9519.6|9509.6|9520.1|9510.1|9520.1|9510.1|9519.6|9509.6|2
1627011420000|2021-07-23 03:37:00|9519.9|9509.9|9518.6|9508.6|9519.9|9509.9|9517.5|9507.5|6
1627011430000|2021-07-23 03:37:10|9518.9|9508.9|9520|9510|9520|9510|9518.9|9508.9|3
1627011450000|2021-07-23 03:37:30|9520.5|9510.5|9520.1|9510.1|9520.5|9510.5|9520.1|9510.1|2
1627011460000|2021-07-23 03:37:40|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1627011480000|2021-07-23 03:38:00|9520.1|9510.1|9520|9510|9520.1|9510.1|9520|9510|2
1627011490000|2021-07-23 03:38:10|9520.5|9510.5|9519.6|9509.6|9520.5|9510.5|9519.6|9509.6|2
1627011500000|2021-07-23 03:38:20|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1627011510000|2021-07-23 03:38:30|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|2
1627011530000|2021-07-23 03:38:50|9517.8|9507.8|9518.9|9508.9|9518.9|9508.9|9517.4|9507.4|4
1627011540000|2021-07-23 03:39:00|9518.6|9508.6|9517|9507|9518.6|9508.6|9516.9|9506.9|4
1627011550000|2021-07-23 03:39:10|9516.9|9506.9|9516|9506|9516.9|9506.9|9516|9506|2
1627011560000|2021-07-23 03:39:20|9516.6|9506.6|9518|9508|9518|9508|9516.6|9506.6|2
1627011570000|2021-07-23 03:39:30|9517.9|9507.9|9518.1|9508.1|9518.1|9508.1|9517.8|9507.8|4
1627011580000|2021-07-23 03:39:40|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1627011600000|2021-07-23 03:40:00|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1627011610000|2021-07-23 03:40:10|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1627011620000|2021-07-23 03:40:20|9517.3|9507.3|9516.9|9506.9|9517.3|9507.3|9516.9|9506.9|2
1627011630000|2021-07-23 03:40:30|9516.6|9506.6|9515.8|9505.8|9516.6|9506.6|9515.8|9505.8|3
1627011660000|2021-07-23 03:41:00|9516.4|9506.4|9516.8|9506.8|9517.3|9507.3|9516.4|9506.4|3
1627011680000|2021-07-23 03:41:20|9517.3|9507.3|9517.8|9507.8|9518.5|9508.5|9517.3|9507.3|4
1627011690000|2021-07-23 03:41:30|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9517.1|9507.1|2
1627011700000|2021-07-23 03:41:40|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9517|9507|6
1627011710000|2021-07-23 03:41:50|9517.1|9507.1|9516.8|9506.8|9517.1|9507.1|9516.8|9506.8|2
1627011750000|2021-07-23 03:42:30|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|2
1627011780000|2021-07-23 03:43:00|9516.9|9506.9|9517.5|9507.5|9517.5|9507.5|9516.9|9506.9|2
1627011790000|2021-07-23 03:43:10|9517.3|9507.3|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|2
1627011800000|2021-07-23 03:43:20|9516.9|9506.9|9516.9|9506.9|9517.8|9507.8|9516.9|9506.9|4
1627011810000|2021-07-23 03:43:30|9516.5|9506.5|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|3
1627011820000|2021-07-23 03:43:40|9516.3|9506.3|9516.6|9506.6|9516.6|9506.6|9516.3|9506.3|2
1627011840000|2021-07-23 03:44:00|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1627011890000|2021-07-23 03:44:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1627011920000|2021-07-23 03:45:20|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1627011930000|2021-07-23 03:45:30|9516.4|9506.4|9516.9|9506.9|9516.9|9506.9|9516.4|9506.4|2
1627011950000|2021-07-23 03:45:50|9516.5|9506.5|9514|9504|9516.5|9506.5|9514|9504|4
1627011960000|2021-07-23 03:46:00|9514.9|9504.9|9514.8|9504.8|9515.8|9505.8|9514.8|9504.8|5
1627011970000|2021-07-23 03:46:10|9515.1|9505.1|9516.8|9506.8|9516.8|9506.8|9515.1|9505.1|4
1627011980000|2021-07-23 03:46:20|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1627011990000|2021-07-23 03:46:30|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.8|9506.8|2
1627012010000|2021-07-23 03:46:50|9516.9|9506.9|9517|9507|9517.3|9507.3|9516.9|9506.9|3
1627012020000|2021-07-23 03:47:00|9517.4|9507.4|9517.8|9507.8|9518.8|9508.8|9517.4|9507.4|6
1627012030000|2021-07-23 03:47:10|9517.3|9507.3|9516|9506|9517.3|9507.3|9516|9506|4
1627012040000|2021-07-23 03:47:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1627012060000|2021-07-23 03:47:40|9516|9506|9516.5|9506.5|9516.5|9506.5|9515.4|9505.4|7
1627012070000|2021-07-23 03:47:50|9516.3|9506.3|9515.9|9505.9|9516.3|9506.3|9515.9|9505.9|2
1627012120000|2021-07-23 03:48:40|9516|9506|9516|9506|9516|9506|9516|9506|1
1627012130000|2021-07-23 03:48:50|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|2
1627012140000|2021-07-23 03:49:00|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|4
1627012170000|2021-07-23 03:49:30|9517.4|9507.4|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|7
1627012180000|2021-07-23 03:49:40|9517.9|9507.9|9517.6|9507.6|9518.5|9508.5|9517.6|9507.6|4
1627012200000|2021-07-23 03:50:00|9517.1|9507.1|9517.8|9507.8|9517.8|9507.8|9517|9507|3
1627012210000|2021-07-23 03:50:10|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|2
1627012250000|2021-07-23 03:50:50|9517.1|9507.1|9516.5|9506.5|9517.1|9507.1|9516.5|9506.5|3
1627012270000|2021-07-23 03:51:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516|9506|3
1627012280000|2021-07-23 03:51:20|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1627012290000|2021-07-23 03:51:30|9516.4|9506.4|9516.1|9506.1|9516.4|9506.4|9516.1|9506.1|2
1627012320000|2021-07-23 03:52:00|9515.8|9505.8|9516|9506|9516|9506|9515.6|9505.6|3
1627012340000|2021-07-23 03:52:20|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|3
1627012380000|2021-07-23 03:53:00|9516.1|9506.1|9516.3|9506.3|9516.3|9506.3|9516.1|9506.1|2
1627012400000|2021-07-23 03:53:20|9516.9|9506.9|9517.6|9507.6|9517.6|9507.6|9516.9|9506.9|2
1627012410000|2021-07-23 03:53:30|9518|9508|9518|9508|9518|9508|9518|9508|1
1627012430000|2021-07-23 03:53:50|9518.1|9508.1|9518.3|9508.3|9518.3|9508.3|9518.1|9508.1|2
1627012440000|2021-07-23 03:54:00|9518.1|9508.1|9517.9|9507.9|9518.1|9508.1|9517.5|9507.5|4
1627012460000|2021-07-23 03:54:20|9518|9508|9518|9508|9518|9508|9517.5|9507.5|3
1627012490000|2021-07-23 03:54:50|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1627012550000|2021-07-23 03:55:50|9516.6|9506.6|9515.6|9505.6|9516.6|9506.6|9515.6|9505.6|2
1627012590000|2021-07-23 03:56:30|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1627012600000|2021-07-23 03:56:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1627012620000|2021-07-23 03:57:00|9514.5|9504.5|9513.9|9503.9|9514.5|9504.5|9513.9|9503.9|3
1627012630000|2021-07-23 03:57:10|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1627012650000|2021-07-23 03:57:30|9514.5|9504.5|9515.4|9505.4|9515.4|9505.4|9514.5|9504.5|3
1627012670000|2021-07-23 03:57:50|9515.8|9505.8|9516.5|9506.5|9516.8|9506.8|9515.8|9505.8|4
1627012680000|2021-07-23 03:58:00|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|2
1627012740000|2021-07-23 03:59:00|9515.5|9505.5|9515.6|9505.6|9515.6|9505.6|9514.8|9504.8|5
1627012750000|2021-07-23 03:59:10|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|2
1627012760000|2021-07-23 03:59:20|9515.8|9505.8|9516.5|9506.5|9516.8|9506.8|9515.8|9505.8|4
1627012790000|2021-07-23 03:59:50|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.6|9505.6|3
1627012800000|2021-07-23 04:00:00|9515.6|9505.6|9516.3|9506.3|9516.3|9506.3|9515.6|9505.6|3
1627012830000|2021-07-23 04:00:30|9515|9505|9513.8|9503.8|9515|9505|9513.3|9503.3|3
1627012850000|2021-07-23 04:00:50|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1627012860000|2021-07-23 04:01:00|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|4
1627012890000|2021-07-23 04:01:30|9513.9|9503.9|9514.5|9504.5|9514.5|9504.5|9513.9|9503.9|4
1627012900000|2021-07-23 04:01:40|9515.3|9505.3|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|3
1627012910000|2021-07-23 04:01:50|9515|9505|9514.5|9504.5|9515|9505|9514.5|9504.5|2
1627012920000|2021-07-23 04:02:00|9514.6|9504.6|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|3
1627012930000|2021-07-23 04:02:10|9514.5|9504.5|9514.1|9504.1|9514.5|9504.5|9513.6|9503.6|5
1627012950000|2021-07-23 04:02:30|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|3
1627012960000|2021-07-23 04:02:40|9514.5|9504.5|9513.6|9503.6|9514.5|9504.5|9513.6|9503.6|2
1627012970000|2021-07-23 04:02:50|9513.4|9503.4|9512.1|9502.1|9513.4|9503.4|9512.1|9502.1|4
1627012990000|2021-07-23 04:03:10|9512.5|9502.5|9513.6|9503.6|9513.6|9503.6|9512.5|9502.5|3
1627013000000|2021-07-23 04:03:20|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|2
1627013010000|2021-07-23 04:03:30|9513.6|9503.6|9512.3|9502.3|9513.8|9503.8|9512.3|9502.3|6
1627013020000|2021-07-23 04:03:40|9512.5|9502.5|9512.8|9502.8|9513.5|9503.5|9512.5|9502.5|4
1627013030000|2021-07-23 04:03:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1627013040000|2021-07-23 04:04:00|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1627013060000|2021-07-23 04:04:20|9512.5|9502.5|9514.3|9504.3|9514.3|9504.3|9512.5|9502.5|4
1627013090000|2021-07-23 04:04:50|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1627013180000|2021-07-23 04:06:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1627013190000|2021-07-23 04:06:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1627013210000|2021-07-23 04:06:50|9513.9|9503.9|9513.8|9503.8|9513.9|9503.9|9513.8|9503.8|2
1627013240000|2021-07-23 04:07:20|9513.4|9503.4|9512.3|9502.3|9513.4|9503.4|9512.3|9502.3|4
1627013250000|2021-07-23 04:07:30|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|2
1627013270000|2021-07-23 04:07:50|9513.4|9503.4|9513.5|9503.5|9513.5|9503.5|9513.4|9503.4|2
1627013300000|2021-07-23 04:08:20|9513|9503|9513.5|9503.5|9513.5|9503.5|9513|9503|2
1627013320000|2021-07-23 04:08:40|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1627013330000|2021-07-23 04:08:50|9514|9504|9513.4|9503.4|9514|9504|9513.4|9503.4|3
1627013340000|2021-07-23 04:09:00|9513|9503|9512.3|9502.3|9513.4|9503.4|9512.3|9502.3|4
1627013370000|2021-07-23 04:09:30|9512|9502|9511.3|9501.3|9512|9502|9511.3|9501.3|2
1627013380000|2021-07-23 04:09:40|9511.5|9501.5|9512.1|9502.1|9512.1|9502.1|9511.5|9501.5|2
1627013390000|2021-07-23 04:09:50|9512.5|9502.5|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|4
1627013400000|2021-07-23 04:10:00|9512.5|9502.5|9513.4|9503.4|9513.4|9503.4|9512.5|9502.5|4
1627013420000|2021-07-23 04:10:20|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1627013440000|2021-07-23 04:10:40|9513.4|9503.4|9512.8|9502.8|9513.4|9503.4|9512.8|9502.8|2
1627013460000|2021-07-23 04:11:00|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1627013490000|2021-07-23 04:11:30|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1627013520000|2021-07-23 04:12:00|9511.9|9501.9|9511.3|9501.3|9511.9|9501.9|9511.3|9501.3|2
1627013530000|2021-07-23 04:12:10|9510.9|9500.9|9511.3|9501.3|9511.3|9501.3|9510.9|9500.9|2
1627013540000|2021-07-23 04:12:20|9510.9|9500.9|9511.3|9501.3|9511.3|9501.3|9510.9|9500.9|2
1627013560000|2021-07-23 04:12:40|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1627013570000|2021-07-23 04:12:50|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|2
1627013590000|2021-07-23 04:13:10|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1627013600000|2021-07-23 04:13:20|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|2
1627013630000|2021-07-23 04:13:50|9511.6|9501.6|9510.3|9500.3|9511.6|9501.6|9510.3|9500.3|2
1627013640000|2021-07-23 04:14:00|9510.5|9500.5|9510.3|9500.3|9511.3|9501.3|9509.3|9499.3|12
1627013650000|2021-07-23 04:14:10|9509.9|9499.9|9509.3|9499.3|9509.9|9499.9|9509.3|9499.3|2
1627013730000|2021-07-23 04:15:30|9510|9500|9510|9500|9510|9500|9510|9500|1
1627013740000|2021-07-23 04:15:40|9510.1|9500.1|9510.5|9500.5|9510.5|9500.5|9510.1|9500.1|2
1627013750000|2021-07-23 04:15:50|9510.4|9500.4|9510.5|9500.5|9510.8|9500.8|9509.5|9499.5|7
1627013760000|2021-07-23 04:16:00|9510.9|9500.9|9511.3|9501.3|9511.3|9501.3|9510.9|9500.9|2
1627013770000|2021-07-23 04:16:10|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1627013780000|2021-07-23 04:16:20|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1627013810000|2021-07-23 04:16:50|9511.5|9501.5|9512.1|9502.1|9512.1|9502.1|9511.5|9501.5|4
1627013820000|2021-07-23 04:17:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1627013830000|2021-07-23 04:17:10|9512.1|9502.1|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|4
1627013840000|2021-07-23 04:17:20|9511.9|9501.9|9512.3|9502.3|9512.5|9502.5|9511.9|9501.9|4
1627013850000|2021-07-23 04:17:30|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|3
1627013870000|2021-07-23 04:17:50|9513|9503|9511.6|9501.6|9513|9503|9511.6|9501.6|4
1627013880000|2021-07-23 04:18:00|9512.1|9502.1|9511.6|9501.6|9512.1|9502.1|9511.6|9501.6|4
1627013900000|2021-07-23 04:18:20|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1627013920000|2021-07-23 04:18:40|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|3
1627013970000|2021-07-23 04:19:30|9511.6|9501.6|9511.5|9501.5|9511.6|9501.6|9511.5|9501.5|2
1627014010000|2021-07-23 04:20:10|9511|9501|9512.3|9502.3|9512.3|9502.3|9511|9501|4
1627014020000|2021-07-23 04:20:20|9512.6|9502.6|9512.3|9502.3|9512.6|9502.6|9512.3|9502.3|2
1627014040000|2021-07-23 04:20:40|9511.9|9501.9|9512.1|9502.1|9512.1|9502.1|9511.9|9501.9|2
1627014050000|2021-07-23 04:20:50|9512.3|9502.3|9513.3|9503.3|9513.3|9503.3|9512.3|9502.3|3
1627014070000|2021-07-23 04:21:10|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1627014100000|2021-07-23 04:21:40|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1627014140000|2021-07-23 04:22:20|9513.4|9503.4|9513.3|9503.3|9513.6|9503.6|9513.3|9503.3|4
1627014150000|2021-07-23 04:22:30|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.8|9503.8|3
1627014160000|2021-07-23 04:22:40|9514.5|9504.5|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|4
1627014200000|2021-07-23 04:23:20|9513.9|9503.9|9513.6|9503.6|9513.9|9503.9|9513.6|9503.6|2
1627014210000|2021-07-23 04:23:30|9513.4|9503.4|9513.6|9503.6|9513.6|9503.6|9513.4|9503.4|2
1627014220000|2021-07-23 04:23:40|9514|9504|9514.1|9504.1|9514.1|9504.1|9514|9504|2
1627014250000|2021-07-23 04:24:10|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1627014260000|2021-07-23 04:24:20|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|3
1627014270000|2021-07-23 04:24:30|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9514.5|9504.5|2
1627014310000|2021-07-23 04:25:10|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1627014320000|2021-07-23 04:25:20|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1627014330000|2021-07-23 04:25:30|9514.8|9504.8|9515.8|9505.8|9515.8|9505.8|9514.8|9504.8|4
1627014340000|2021-07-23 04:25:40|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|2
1627014350000|2021-07-23 04:25:50|9515.5|9505.5|9514.9|9504.9|9515.6|9505.6|9514.9|9504.9|4
1627014360000|2021-07-23 04:26:00|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1627014370000|2021-07-23 04:26:10|9514.4|9504.4|9514.8|9504.8|9514.8|9504.8|9514.4|9504.4|2
1627014380000|2021-07-23 04:26:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1627014400000|2021-07-23 04:26:40|9514.6|9504.6|9514.6|9504.6|9515.1|9505.1|9514.6|9504.6|3
1627014430000|2021-07-23 04:27:10|9514.4|9504.4|9514.9|9504.9|9515.4|9505.4|9514.1|9504.1|6
1627014460000|2021-07-23 04:27:40|9514.6|9504.6|9514.3|9504.3|9514.6|9504.6|9514.3|9504.3|2
1627014470000|2021-07-23 04:27:50|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9513.9|9503.9|3
1627014480000|2021-07-23 04:28:00|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1627014510000|2021-07-23 04:28:30|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1627014570000|2021-07-23 04:29:30|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1627014600000|2021-07-23 04:30:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1627014620000|2021-07-23 04:30:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1627014630000|2021-07-23 04:30:30|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1627014640000|2021-07-23 04:30:40|9516|9506|9516.5|9506.5|9516.5|9506.5|9516|9506|3
1627014650000|2021-07-23 04:30:50|9516.8|9506.8|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|2
1627014660000|2021-07-23 04:31:00|9517.8|9507.8|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|5
1627014670000|2021-07-23 04:31:10|9518|9508|9516.1|9506.1|9518|9508|9516.1|9506.1|2
1627014680000|2021-07-23 04:31:20|9516.5|9506.5|9516.5|9506.5|9516.9|9506.9|9516.5|9506.5|3
1627014690000|2021-07-23 04:31:30|9516.1|9506.1|9517.9|9507.9|9517.9|9507.9|9516.1|9506.1|10
1627014700000|2021-07-23 04:31:40|9518.3|9508.3|9518.8|9508.8|9519.6|9509.6|9518.3|9508.3|4
1627014710000|2021-07-23 04:31:50|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|2
1627014720000|2021-07-23 04:32:00|9520.1|9510.1|9518.9|9508.9|9520.1|9510.1|9518.9|9508.9|2
1627014730000|2021-07-23 04:32:10|9519|9509|9518.5|9508.5|9519|9509|9518|9508|3
1627014740000|2021-07-23 04:32:20|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|3
1627014750000|2021-07-23 04:32:30|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1627014770000|2021-07-23 04:32:50|9518.6|9508.6|9517.8|9507.8|9518.6|9508.6|9517.8|9507.8|2
1627014790000|2021-07-23 04:33:10|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1627014800000|2021-07-23 04:33:20|9517.4|9507.4|9516.1|9506.1|9517.4|9507.4|9516.1|9506.1|2
1627014810000|2021-07-23 04:33:30|9516.5|9506.5|9516.1|9506.1|9516.5|9506.5|9516.1|9506.1|2
1627014830000|2021-07-23 04:33:50|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1627014840000|2021-07-23 04:34:00|9516.1|9506.1|9516.8|9506.8|9516.8|9506.8|9516.1|9506.1|3
1627014880000|2021-07-23 04:34:40|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1627014910000|2021-07-23 04:35:10|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.9|9505.9|2
1627014920000|2021-07-23 04:35:20|9515.8|9505.8|9515.9|9505.9|9516|9506|9515.8|9505.8|4
1627014930000|2021-07-23 04:35:30|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1627014940000|2021-07-23 04:35:40|9515.9|9505.9|9517.3|9507.3|9517.3|9507.3|9515.9|9505.9|4
1627014960000|2021-07-23 04:36:00|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1627014990000|2021-07-23 04:36:30|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1627015010000|2021-07-23 04:36:50|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1627015070000|2021-07-23 04:37:50|9517.6|9507.6|9517.9|9507.9|9517.9|9507.9|9517.6|9507.6|2
1627015110000|2021-07-23 04:38:30|9518.4|9508.4|9520|9510|9520|9510|9518.4|9508.4|2
1627015120000|2021-07-23 04:38:40|9519.6|9509.6|9520.1|9510.1|9520.1|9510.1|9519.6|9509.6|2
1627015130000|2021-07-23 04:38:50|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|2
1627015140000|2021-07-23 04:39:00|9520.6|9510.6|9519.9|9509.9|9520.9|9510.9|9519.9|9509.9|4
1627015160000|2021-07-23 04:39:20|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1627015170000|2021-07-23 04:39:30|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1627015180000|2021-07-23 04:39:40|9520|9510|9520|9510|9520|9510|9520|9510|1
1627015190000|2021-07-23 04:39:50|9519.8|9509.8|9518.8|9508.8|9519.8|9509.8|9518|9508|5
1627015200000|2021-07-23 04:40:00|9518.9|9508.9|9519|9509|9519|9509|9518.9|9508.9|2
1627015210000|2021-07-23 04:40:10|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1627015230000|2021-07-23 04:40:30|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1627015240000|2021-07-23 04:40:40|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|2
1627015250000|2021-07-23 04:40:50|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1627015300000|2021-07-23 04:41:40|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|2
1627015310000|2021-07-23 04:41:50|9517.8|9507.8|9518|9508|9518|9508|9517.8|9507.8|2
1627015320000|2021-07-23 04:42:00|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|2
1627015340000|2021-07-23 04:42:20|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|2
1627015350000|2021-07-23 04:42:30|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1627015360000|2021-07-23 04:42:40|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|2
1627015370000|2021-07-23 04:42:50|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9517.9|9507.9|4
1627015380000|2021-07-23 04:43:00|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1627015390000|2021-07-23 04:43:10|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1627015410000|2021-07-23 04:43:30|9517.6|9507.6|9517.1|9507.1|9517.6|9507.6|9516.9|9506.9|4
1627015430000|2021-07-23 04:43:50|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1627015480000|2021-07-23 04:44:40|9517.1|9507.1|9516.8|9506.8|9517.1|9507.1|9516.8|9506.8|2
1627015490000|2021-07-23 04:44:50|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1627015500000|2021-07-23 04:45:00|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1627015520000|2021-07-23 04:45:20|9516.5|9506.5|9516.4|9506.4|9516.5|9506.5|9516.4|9506.4|2
1627015530000|2021-07-23 04:45:30|9516.8|9506.8|9516.9|9506.9|9516.9|9506.9|9516.8|9506.8|2
1627015550000|2021-07-23 04:45:50|9517.4|9507.4|9517.8|9507.8|9517.8|9507.8|9517.4|9507.4|2
1627015560000|2021-07-23 04:46:00|9517.3|9507.3|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|4
1627015570000|2021-07-23 04:46:10|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1627015580000|2021-07-23 04:46:20|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1627015620000|2021-07-23 04:47:00|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|2
1627015660000|2021-07-23 04:47:40|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1627015670000|2021-07-23 04:47:50|9518.8|9508.8|9518.8|9508.8|9519.1|9509.1|9518.8|9508.8|3
1627015680000|2021-07-23 04:48:00|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.4|9508.4|3
1627015690000|2021-07-23 04:48:10|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|2
1627015720000|2021-07-23 04:48:40|9517.3|9507.3|9517.1|9507.1|9517.3|9507.3|9517.1|9507.1|2
1627015730000|2021-07-23 04:48:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1627015740000|2021-07-23 04:49:00|9517.1|9507.1|9517.8|9507.8|9518.5|9508.5|9517.1|9507.1|5
1627015820000|2021-07-23 04:50:20|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|3
1627015830000|2021-07-23 04:50:30|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|2
1627015840000|2021-07-23 04:50:40|9518.9|9508.9|9518.8|9508.8|9519|9509|9518.6|9508.6|4
1627015850000|2021-07-23 04:50:50|9518.6|9508.6|9517.8|9507.8|9518.6|9508.6|9516.1|9506.1|4
1627015860000|2021-07-23 04:51:00|9518|9508|9518.6|9508.6|9518.6|9508.6|9518|9508|3
1627015870000|2021-07-23 04:51:10|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1627015890000|2021-07-23 04:51:30|9517|9507|9516.5|9506.5|9517|9507|9516|9506|3
1627015920000|2021-07-23 04:52:00|9517|9507|9516.6|9506.6|9517|9507|9516.6|9506.6|2
1627015930000|2021-07-23 04:52:10|9517|9507|9517|9507|9517|9507|9517|9507|1
1627015940000|2021-07-23 04:52:20|9516.6|9506.6|9516.3|9506.3|9516.6|9506.6|9516.3|9506.3|2
1627015950000|2021-07-23 04:52:30|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1627015970000|2021-07-23 04:52:50|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.3|9506.3|2
1627016000000|2021-07-23 04:53:20|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1627016020000|2021-07-23 04:53:40|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.3|9506.3|2
1627016070000|2021-07-23 04:54:30|9516.9|9506.9|9516.5|9506.5|9516.9|9506.9|9516.5|9506.5|2
1627016140000|2021-07-23 04:55:40|9516.9|9506.9|9516.5|9506.5|9516.9|9506.9|9516.5|9506.5|2
1627016210000|2021-07-23 04:56:50|9516.1|9506.1|9516|9506|9516.1|9506.1|9516|9506|2
1627016230000|2021-07-23 04:57:10|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1627016250000|2021-07-23 04:57:30|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1627016300000|2021-07-23 04:58:20|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1627016310000|2021-07-23 04:58:30|9515.3|9505.3|9513.5|9503.5|9515.3|9505.3|9513.5|9503.5|4
1627016340000|2021-07-23 04:59:00|9513.4|9503.4|9513.3|9503.3|9513.4|9503.4|9513.3|9503.3|2
1627016370000|2021-07-23 04:59:30|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1627016380000|2021-07-23 04:59:40|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1627016400000|2021-07-23 05:00:00|9513.9|9503.9|9511.5|9501.5|9513.9|9503.9|9511.5|9501.5|6
1627016410000|2021-07-23 05:00:10|9512|9502|9512.5|9502.5|9512.5|9502.5|9512|9502|2
1627016420000|2021-07-23 05:00:20|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|4
1627016430000|2021-07-23 05:00:30|9513|9503|9512|9502|9513|9503|9511.8|9501.8|3
1627016440000|2021-07-23 05:00:40|9512.5|9502.5|9512.4|9502.4|9512.5|9502.5|9512.4|9502.4|2
1627016450000|2021-07-23 05:00:50|9512|9502|9512.5|9502.5|9512.5|9502.5|9512|9502|2
1627016460000|2021-07-23 05:01:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1627016470000|2021-07-23 05:01:10|9511.8|9501.8|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|8
1627016480000|2021-07-23 05:01:20|9511.8|9501.8|9512|9502|9512.5|9502.5|9511.8|9501.8|4
1627016490000|2021-07-23 05:01:30|9511.8|9501.8|9512|9502|9512.4|9502.4|9511.8|9501.8|4
1627016500000|2021-07-23 05:01:40|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1627016520000|2021-07-23 05:02:00|9512|9502|9512.4|9502.4|9512.4|9502.4|9512|9502|2
1627016560000|2021-07-23 05:02:40|9512|9502|9512.4|9502.4|9512.4|9502.4|9512|9502|2
1627016570000|2021-07-23 05:02:50|9512|9502|9512.5|9502.5|9512.5|9502.5|9512|9502|3
1627016610000|2021-07-23 05:03:30|9513|9503|9513.9|9503.9|9513.9|9503.9|9513|9503|6
1627016630000|2021-07-23 05:03:50|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1627016640000|2021-07-23 05:04:00|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1627016660000|2021-07-23 05:04:20|9514|9504|9514.4|9504.4|9514.4|9504.4|9514|9504|2
1627016710000|2021-07-23 05:05:10|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1627016720000|2021-07-23 05:05:20|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|2
1627016730000|2021-07-23 05:05:30|9516.1|9506.1|9516.4|9506.4|9516.4|9506.4|9516.1|9506.1|2
1627016750000|2021-07-23 05:05:50|9516.6|9506.6|9517.3|9507.3|9517.3|9507.3|9516.6|9506.6|3
1627016760000|2021-07-23 05:06:00|9516.8|9506.8|9517.6|9507.6|9517.6|9507.6|9516.8|9506.8|3
1627016770000|2021-07-23 05:06:10|9518|9508|9516.9|9506.9|9518|9508|9516.9|9506.9|4
1627016780000|2021-07-23 05:06:20|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9516.6|9506.6|4
1627016800000|2021-07-23 05:06:40|9518.1|9508.1|9517.5|9507.5|9518.1|9508.1|9517.5|9507.5|2
1627016880000|2021-07-23 05:08:00|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|2
1627016890000|2021-07-23 05:08:10|9517.9|9507.9|9518.4|9508.4|9518.8|9508.8|9517.9|9507.9|7
1627016900000|2021-07-23 05:08:20|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|3
1627016910000|2021-07-23 05:08:30|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1627016920000|2021-07-23 05:08:40|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1627016930000|2021-07-23 05:08:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1627016940000|2021-07-23 05:09:00|9518.8|9508.8|9518.6|9508.6|9519.4|9509.4|9518.6|9508.6|5
1627016990000|2021-07-23 05:09:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1627017010000|2021-07-23 05:10:10|9518.1|9508.1|9518.5|9508.5|9518.5|9508.5|9518.1|9508.1|2
1627017020000|2021-07-23 05:10:20|9518.1|9508.1|9518.6|9508.6|9518.6|9508.6|9517.8|9507.8|3
1627017030000|2021-07-23 05:10:30|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1627017040000|2021-07-23 05:10:40|9519.6|9509.6|9519.4|9509.4|9519.6|9509.6|9519.4|9509.4|4
1627017050000|2021-07-23 05:10:50|9519.6|9509.6|9520.6|9510.6|9520.6|9510.6|9519.6|9509.6|3
1627017060000|2021-07-23 05:11:00|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1627017080000|2021-07-23 05:11:20|9520.9|9510.9|9521.3|9511.3|9521.5|9511.5|9520.9|9510.9|3
1627017090000|2021-07-23 05:11:30|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|3
1627017100000|2021-07-23 05:11:40|9520.6|9510.6|9520.5|9510.5|9520.6|9510.6|9520.5|9510.5|2
1627017120000|2021-07-23 05:12:00|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|2
1627017130000|2021-07-23 05:12:10|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.6|9511.6|2
1627017150000|2021-07-23 05:12:30|9521.8|9511.8|9522.6|9512.6|9522.6|9512.6|9521.8|9511.8|3
1627017160000|2021-07-23 05:12:40|9522.4|9512.4|9520.9|9510.9|9522.4|9512.4|9520.5|9510.5|7
1627017170000|2021-07-23 05:12:50|9520.6|9510.6|9520.6|9510.6|9520.8|9510.8|9520.6|9510.6|3
1627017180000|2021-07-23 05:13:00|9520.9|9510.9|9522.6|9512.6|9522.6|9512.6|9520.9|9510.9|4
1627017200000|2021-07-23 05:13:20|9522.4|9512.4|9521.8|9511.8|9522.9|9512.9|9521.8|9511.8|5
1627017210000|2021-07-23 05:13:30|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1627017220000|2021-07-23 05:13:40|9521.8|9511.8|9521.4|9511.4|9521.8|9511.8|9521.4|9511.4|2
1627017230000|2021-07-23 05:13:50|9522.4|9512.4|9523.9|9513.9|9523.9|9513.9|9522.4|9512.4|7
1627017240000|2021-07-23 05:14:00|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1627017260000|2021-07-23 05:14:20|9523.6|9513.6|9523.4|9513.4|9524.3|9514.3|9523.4|9513.4|4
1627017270000|2021-07-23 05:14:30|9522.9|9512.9|9522.5|9512.5|9522.9|9512.9|9522.5|9512.5|2
1627017280000|2021-07-23 05:14:40|9521.9|9511.9|9521.4|9511.4|9521.9|9511.9|9520.8|9510.8|5
1627017290000|2021-07-23 05:14:50|9521.6|9511.6|9522.4|9512.4|9522.4|9512.4|9521.6|9511.6|2
1627017300000|2021-07-23 05:15:00|9521.8|9511.8|9520.5|9510.5|9521.8|9511.8|9520.5|9510.5|2
1627017310000|2021-07-23 05:15:10|9520.9|9510.9|9520.5|9510.5|9520.9|9510.9|9520.5|9510.5|2
1627017320000|2021-07-23 05:15:20|9520.9|9510.9|9522.3|9512.3|9522.8|9512.8|9520.9|9510.9|6
1627017330000|2021-07-23 05:15:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1627017340000|2021-07-23 05:15:40|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|2
1627017350000|2021-07-23 05:15:50|9523.4|9513.4|9522.8|9512.8|9523.4|9513.4|9522.8|9512.8|2
1627017370000|2021-07-23 05:16:10|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1627017380000|2021-07-23 05:16:20|9523|9513|9523.6|9513.6|9523.6|9513.6|9523|9513|2
1627017390000|2021-07-23 05:16:30|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|3
1627017400000|2021-07-23 05:16:40|9523|9513|9522.9|9512.9|9523.5|9513.5|9522.9|9512.9|4
1627017410000|2021-07-23 05:16:50|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|2
1627017420000|2021-07-23 05:17:00|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|2
1627017430000|2021-07-23 05:17:10|9523.8|9513.8|9526.1|9516.1|9526.1|9516.1|9523.8|9513.8|4
1627017440000|2021-07-23 05:17:20|9526.5|9516.5|9525|9515|9526.5|9516.5|9525|9515|2
1627017450000|2021-07-23 05:17:30|9524.9|9514.9|9522.8|9512.8|9524.9|9514.9|9522.8|9512.8|4
1627017460000|2021-07-23 05:17:40|9523|9513|9523.8|9513.8|9523.8|9513.8|9522.6|9512.6|5
1627017490000|2021-07-23 05:18:10|9523.5|9513.5|9522.9|9512.9|9523.5|9513.5|9522.9|9512.9|3
1627017500000|2021-07-23 05:18:20|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1627017530000|2021-07-23 05:18:50|9522.9|9512.9|9522|9512|9522.9|9512.9|9522|9512|7
1627017540000|2021-07-23 05:19:00|9522.1|9512.1|9522.3|9512.3|9522.9|9512.9|9522|9512|6
1627017550000|2021-07-23 05:19:10|9522.6|9512.6|9522.9|9512.9|9522.9|9512.9|9522.6|9512.6|2
1627017580000|2021-07-23 05:19:40|9522.6|9512.6|9521.9|9511.9|9522.6|9512.6|9521.9|9511.9|3
1627017590000|2021-07-23 05:19:50|9521.8|9511.8|9520.6|9510.6|9521.8|9511.8|9520.6|9510.6|3
1627017600000|2021-07-23 05:20:00|9520|9510|9520.6|9510.6|9520.6|9510.6|9519.8|9509.8|5
1627017610000|2021-07-23 05:20:10|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1627017620000|2021-07-23 05:20:20|9520.9|9510.9|9521.6|9511.6|9521.6|9511.6|9520.9|9510.9|3
1627017630000|2021-07-23 05:20:30|9521.4|9511.4|9520.5|9510.5|9521.4|9511.4|9520.5|9510.5|5
1627017640000|2021-07-23 05:20:40|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.5|9510.5|3
1627017650000|2021-07-23 05:20:50|9520.6|9510.6|9521|9511|9521.9|9511.9|9520.6|9510.6|8
1627017670000|2021-07-23 05:21:10|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1627017680000|2021-07-23 05:21:20|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1627017690000|2021-07-23 05:21:30|9520|9510|9520|9510|9520.3|9510.3|9520|9510|3
1627017720000|2021-07-23 05:22:00|9520.5|9510.5|9521.8|9511.8|9521.8|9511.8|9520.5|9510.5|4
1627017730000|2021-07-23 05:22:10|9522|9512|9521.9|9511.9|9522.4|9512.4|9521.9|9511.9|5
1627017740000|2021-07-23 05:22:20|9522.4|9512.4|9522|9512|9522.4|9512.4|9521.9|9511.9|4
1627017750000|2021-07-23 05:22:30|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|2
1627017770000|2021-07-23 05:22:50|9522|9512|9521.9|9511.9|9522.6|9512.6|9521.5|9511.5|5
1627017780000|2021-07-23 05:23:00|9521.4|9511.4|9522.1|9512.1|9522.1|9512.1|9521.4|9511.4|3
1627017790000|2021-07-23 05:23:10|9522.5|9512.5|9521.1|9511.1|9522.5|9512.5|9521.1|9511.1|7
1627017800000|2021-07-23 05:23:20|9521.4|9511.4|9521.1|9511.1|9521.4|9511.4|9521.1|9511.1|2
1627017810000|2021-07-23 05:23:30|9521.4|9511.4|9521.1|9511.1|9521.4|9511.4|9521.1|9511.1|2
1627017820000|2021-07-23 05:23:40|9520.9|9510.9|9519.1|9509.1|9520.9|9510.9|9519.1|9509.1|3
1627017830000|2021-07-23 05:23:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1627017840000|2021-07-23 05:24:00|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1627017850000|2021-07-23 05:24:10|9519.3|9509.3|9517|9507|9519.6|9509.6|9516.1|9506.1|9
1627017860000|2021-07-23 05:24:20|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9515.3|9505.3|4
1627017870000|2021-07-23 05:24:30|9516.9|9506.9|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|2
1627017890000|2021-07-23 05:24:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1627017900000|2021-07-23 05:25:00|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1627017910000|2021-07-23 05:25:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1627017920000|2021-07-23 05:25:20|9516|9506|9515.8|9505.8|9516|9506|9515.8|9505.8|2
1627017930000|2021-07-23 05:25:30|9514.9|9504.9|9515.9|9505.9|9515.9|9505.9|9514.9|9504.9|4
1627017950000|2021-07-23 05:25:50|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1627017960000|2021-07-23 05:26:00|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1627017970000|2021-07-23 05:26:10|9514.8|9504.8|9514.4|9504.4|9514.8|9504.8|9514.1|9504.1|4
1627017980000|2021-07-23 05:26:20|9514.8|9504.8|9514|9504|9514.8|9504.8|9514|9504|3
1627018010000|2021-07-23 05:26:50|9513.5|9503.5|9514|9504|9514|9504|9513.3|9503.3|3
1627018020000|2021-07-23 05:27:00|9512.8|9502.8|9513.4|9503.4|9513.5|9503.5|9512.8|9502.8|4
1627018040000|2021-07-23 05:27:20|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1627018060000|2021-07-23 05:27:40|9514|9504|9513.4|9503.4|9514.3|9504.3|9513.4|9503.4|4
1627018080000|2021-07-23 05:28:00|9512.9|9502.9|9512.3|9502.3|9512.9|9502.9|9511.6|9501.6|4
1627018090000|2021-07-23 05:28:10|9511.9|9501.9|9511.5|9501.5|9511.9|9501.9|9511.5|9501.5|2
1627018110000|2021-07-23 05:28:30|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1627018120000|2021-07-23 05:28:40|9510.5|9500.5|9509.6|9499.6|9510.5|9500.5|9509.6|9499.6|2
1627018140000|2021-07-23 05:29:00|9510.5|9500.5|9513.5|9503.5|9513.5|9503.5|9510.5|9500.5|6
1627018150000|2021-07-23 05:29:10|9513.3|9503.3|9512.5|9502.5|9513.3|9503.3|9512.5|9502.5|2
1627018170000|2021-07-23 05:29:30|9512.8|9502.8|9512.6|9502.6|9514.4|9504.4|9512.6|9502.6|4
1627018180000|2021-07-23 05:29:40|9512.4|9502.4|9512.5|9502.5|9512.5|9502.5|9512.4|9502.4|2
1627018190000|2021-07-23 05:29:50|9513.4|9503.4|9515.1|9505.1|9515.5|9505.5|9513.4|9503.4|9
1627018200000|2021-07-23 05:30:00|9515.4|9505.4|9514.3|9504.3|9515.4|9505.4|9513.1|9503.1|19
1627018210000|2021-07-23 05:30:10|9514|9504|9511.5|9501.5|9516.5|9506.5|9511.5|9501.5|14
1627018220000|2021-07-23 05:30:20|9511.6|9501.6|9510.4|9500.4|9512.3|9502.3|9510.4|9500.4|10
1627018230000|2021-07-23 05:30:30|9511|9501|9511.5|9501.5|9511.5|9501.5|9511|9501|6
1627018240000|2021-07-23 05:30:40|9511.8|9501.8|9513|9503|9513.5|9503.5|9511.8|9501.8|5
1627018250000|2021-07-23 05:30:50|9513.5|9503.5|9515.6|9505.6|9516.6|9506.6|9513.5|9503.5|11
1627018260000|2021-07-23 05:31:00|9515.8|9505.8|9523|9513|9523|9513|9515.4|9505.4|14
1627018270000|2021-07-23 05:31:10|9522.8|9512.8|9521.6|9511.6|9522.8|9512.8|9520.1|9510.1|21
1627018280000|2021-07-23 05:31:20|9522.1|9512.1|9520.9|9510.9|9522.1|9512.1|9520.9|9510.9|7
1627018290000|2021-07-23 05:31:30|9521|9511|9524.1|9514.1|9525.5|9515.5|9521|9511|15
1627018300000|2021-07-23 05:31:40|9524.5|9514.5|9526.1|9516.1|9527.8|9517.8|9524.5|9514.5|17
1627018310000|2021-07-23 05:31:50|9525.9|9515.9|9523.3|9513.3|9526.1|9516.1|9523.3|9513.3|9
1627018320000|2021-07-23 05:32:00|9523.6|9513.6|9524.8|9514.8|9525.3|9515.3|9523.6|9513.6|6
1627018330000|2021-07-23 05:32:10|9525.3|9515.3|9525.8|9515.8|9526.3|9516.3|9524.8|9514.8|9
1627018340000|2021-07-23 05:32:20|9526|9516|9527.6|9517.6|9528.8|9518.8|9526|9516|7
1627018350000|2021-07-23 05:32:30|9528.1|9518.1|9526.6|9516.6|9528.5|9518.5|9526.6|9516.6|10
1627018360000|2021-07-23 05:32:40|9526|9516|9523.6|9513.6|9526|9516|9523.6|9513.6|6
1627018370000|2021-07-23 05:32:50|9523.4|9513.4|9523.5|9513.5|9524.1|9514.1|9523.4|9513.4|5
1627018380000|2021-07-23 05:33:00|9523.1|9513.1|9522.9|9512.9|9523.5|9513.5|9521.4|9511.4|13
1627018390000|2021-07-23 05:33:10|9523|9513|9523.5|9513.5|9524.6|9514.6|9523|9513|6
1627018400000|2021-07-23 05:33:20|9523.8|9513.8|9524.6|9514.6|9524.6|9514.6|9523.8|9513.8|2
1627018410000|2021-07-23 05:33:30|9524.8|9514.8|9525.5|9515.5|9525.8|9515.8|9524.8|9514.8|3
1627018420000|2021-07-23 05:33:40|9525|9515|9522.9|9512.9|9525|9515|9522.9|9512.9|6
1627018430000|2021-07-23 05:33:50|9523|9513|9524.5|9514.5|9524.5|9514.5|9523|9513|9
1627018440000|2021-07-23 05:34:00|9524|9514|9527.6|9517.6|9527.6|9517.6|9524|9514|8
1627018450000|2021-07-23 05:34:10|9527.1|9517.1|9527.5|9517.5|9527.5|9517.5|9526.1|9516.1|3
1627018460000|2021-07-23 05:34:20|9527.1|9517.1|9525.9|9515.9|9527.5|9517.5|9525.5|9515.5|10
1627018470000|2021-07-23 05:34:30|9526.1|9516.1|9526.6|9516.6|9526.6|9516.6|9526.1|9516.1|2
1627018480000|2021-07-23 05:34:40|9526.9|9516.9|9528.4|9518.4|9528.4|9518.4|9526.9|9516.9|5
1627018490000|2021-07-23 05:34:50|9528.5|9518.5|9527.6|9517.6|9529|9519|9527.6|9517.6|10
1627018500000|2021-07-23 05:35:00|9527.1|9517.1|9528.6|9518.6|9528.8|9518.8|9526.5|9516.5|11
1627018510000|2021-07-23 05:35:10|9528.3|9518.3|9528.3|9518.3|9529.1|9519.1|9528.3|9518.3|6
1627018520000|2021-07-23 05:35:20|9528|9518|9528|9518|9528.3|9518.3|9527.5|9517.5|6
1627018530000|2021-07-23 05:35:30|9527.5|9517.5|9528|9518|9528|9518|9527.5|9517.5|2
1627018540000|2021-07-23 05:35:40|9527.6|9517.6|9530.8|9520.8|9530.8|9520.8|9527.6|9517.6|14
1627018550000|2021-07-23 05:35:50|9530.1|9520.1|9531.1|9521.1|9531.6|9521.6|9530.1|9520.1|10
1627018560000|2021-07-23 05:36:00|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9531|9521|11
1627018570000|2021-07-23 05:36:10|9531.6|9521.6|9529.9|9519.9|9531.6|9521.6|9529.5|9519.5|12
1627018580000|2021-07-23 05:36:20|9529.6|9519.6|9528.1|9518.1|9529.6|9519.6|9528.1|9518.1|5
1627018590000|2021-07-23 05:36:30|9527.8|9517.8|9527.9|9517.9|9527.9|9517.9|9527.6|9517.6|3
1627018600000|2021-07-23 05:36:40|9527.6|9517.6|9527|9517|9527.6|9517.6|9527|9517|3
1627018610000|2021-07-23 05:36:50|9527.3|9517.3|9526|9516|9527.3|9517.3|9526|9516|4
1627018620000|2021-07-23 05:37:00|9525.8|9515.8|9524.3|9514.3|9525.8|9515.8|9524|9514|4
1627018640000|2021-07-23 05:37:20|9524|9514|9522.8|9512.8|9524|9514|9522.8|9512.8|3
1627018650000|2021-07-23 05:37:30|9523.3|9513.3|9522.4|9512.4|9523.3|9513.3|9522.4|9512.4|6
1627018660000|2021-07-23 05:37:40|9522.8|9512.8|9522.1|9512.1|9522.8|9512.8|9522.1|9512.1|7
1627018670000|2021-07-23 05:37:50|9521.5|9511.5|9520.8|9510.8|9521.8|9511.8|9520.5|9510.5|7
1627018680000|2021-07-23 05:38:00|9520.4|9510.4|9519.8|9509.8|9520.4|9510.4|9519.8|9509.8|7
1627018690000|2021-07-23 05:38:10|9519.5|9509.5|9519.1|9509.1|9519.5|9509.5|9519.1|9509.1|4
1627018700000|2021-07-23 05:38:20|9518.1|9508.1|9516.9|9506.9|9518.3|9508.3|9516.6|9506.6|9
1627018710000|2021-07-23 05:38:30|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|3
1627018720000|2021-07-23 05:38:40|9517|9507|9516.9|9506.9|9517.3|9507.3|9516.6|9506.6|7
1627018730000|2021-07-23 05:38:50|9517.1|9507.1|9516.6|9506.6|9517.5|9507.5|9515.3|9505.3|12
1627018740000|2021-07-23 05:39:00|9517|9507|9518|9508|9518.8|9508.8|9517|9507|8
1627018750000|2021-07-23 05:39:10|9517.8|9507.8|9516.8|9506.8|9517.8|9507.8|9516.3|9506.3|11
1627018760000|2021-07-23 05:39:20|9516.4|9506.4|9516.5|9506.5|9516.6|9506.6|9516.1|9506.1|5
1627018770000|2021-07-23 05:39:30|9516.1|9506.1|9514.5|9504.5|9516.1|9506.1|9514.5|9504.5|5
1627018780000|2021-07-23 05:39:40|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|7
1627018790000|2021-07-23 05:39:50|9511.8|9501.8|9511.5|9501.5|9512.6|9502.6|9511.5|9501.5|12
1627018800000|2021-07-23 05:40:00|9511|9501|9510.3|9500.3|9511.3|9501.3|9509.5|9499.5|11
1627018810000|2021-07-23 05:40:10|9510.5|9500.5|9509.9|9499.9|9510.5|9500.5|9509.9|9499.9|4
1627018820000|2021-07-23 05:40:20|9510.5|9500.5|9508.6|9498.6|9510.5|9500.5|9508.6|9498.6|10
1627018830000|2021-07-23 05:40:30|9508.9|9498.9|9509.1|9499.1|9509.1|9499.1|9508.5|9498.5|5
1627018840000|2021-07-23 05:40:40|9508.8|9498.8|9509.4|9499.4|9509.4|9499.4|9508.5|9498.5|4
1627018860000|2021-07-23 05:41:00|9509.6|9499.6|9512.8|9502.8|9512.8|9502.8|9509.6|9499.6|2
1627018870000|2021-07-23 05:41:10|9513|9503|9512.1|9502.1|9513|9503|9511.9|9501.9|5
1627018880000|2021-07-23 05:41:20|9512.4|9502.4|9512.4|9502.4|9512.6|9502.6|9511.5|9501.5|8
1627018890000|2021-07-23 05:41:30|9511.6|9501.6|9512.6|9502.6|9513|9503|9511.1|9501.1|12
1627018900000|2021-07-23 05:41:40|9512.8|9502.8|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|4
1627018910000|2021-07-23 05:41:50|9513.3|9503.3|9513.1|9503.1|9513.3|9503.3|9512.3|9502.3|9
1627018920000|2021-07-23 05:42:00|9512.9|9502.9|9515|9505|9515|9505|9512.6|9502.6|6
1627018930000|2021-07-23 05:42:10|9515.3|9505.3|9516.4|9506.4|9516.5|9506.5|9515.3|9505.3|9
1627018940000|2021-07-23 05:42:20|9516.1|9506.1|9514.3|9504.3|9516.4|9506.4|9514.3|9504.3|15
1627018950000|2021-07-23 05:42:30|9514|9504|9514|9504|9514|9504|9514|9504|1
1627018960000|2021-07-23 05:42:40|9514.3|9504.3|9513.9|9503.9|9514.8|9504.8|9513.9|9503.9|7
1627018970000|2021-07-23 05:42:50|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1627018980000|2021-07-23 05:43:00|9513.3|9503.3|9512.6|9502.6|9513.3|9503.3|9512.6|9502.6|4
1627018990000|2021-07-23 05:43:10|9512.8|9502.8|9512.1|9502.1|9513.3|9503.3|9512.1|9502.1|9
1627019000000|2021-07-23 05:43:20|9511.8|9501.8|9512|9502|9512.3|9502.3|9511|9501|11
1627019010000|2021-07-23 05:43:30|9511.9|9501.9|9511.8|9501.8|9512.3|9502.3|9511.8|9501.8|4
1627019020000|2021-07-23 05:43:40|9511.5|9501.5|9512.4|9502.4|9512.9|9502.9|9511.4|9501.4|6
1627019030000|2021-07-23 05:43:50|9511.5|9501.5|9515.6|9505.6|9515.8|9505.8|9511.5|9501.5|10
1627019040000|2021-07-23 05:44:00|9515.4|9505.4|9512.9|9502.9|9515.4|9505.4|9512.9|9502.9|11
1627019050000|2021-07-23 05:44:10|9512.8|9502.8|9513.4|9503.4|9513.5|9503.5|9512.3|9502.3|5
1627019070000|2021-07-23 05:44:30|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1627019090000|2021-07-23 05:44:50|9514.5|9504.5|9517.8|9507.8|9518|9508|9514.5|9504.5|11
1627019100000|2021-07-23 05:45:00|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9516.6|9506.6|6
1627019110000|2021-07-23 05:45:10|9517.1|9507.1|9515.3|9505.3|9517.1|9507.1|9515.3|9505.3|8
1627019120000|2021-07-23 05:45:20|9514.9|9504.9|9515.9|9505.9|9515.9|9505.9|9514.9|9504.9|6
1627019130000|2021-07-23 05:45:30|9515.8|9505.8|9512.3|9502.3|9515.8|9505.8|9511.9|9501.9|12
1627019140000|2021-07-23 05:45:40|9512.5|9502.5|9512.4|9502.4|9513.3|9503.3|9512.4|9502.4|6
1627019150000|2021-07-23 05:45:50|9512|9502|9511.6|9501.6|9512.3|9502.3|9511.6|9501.6|5
1627019160000|2021-07-23 05:46:00|9511.9|9501.9|9511.6|9501.6|9511.9|9501.9|9511.6|9501.6|2
1627019170000|2021-07-23 05:46:10|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|2
1627019180000|2021-07-23 05:46:20|9511.9|9501.9|9512.4|9502.4|9513.4|9503.4|9511.4|9501.4|9
1627019190000|2021-07-23 05:46:30|9512|9502|9512.3|9502.3|9512.4|9502.4|9511|9501|10
1627019200000|2021-07-23 05:46:40|9511.8|9501.8|9510.3|9500.3|9511.8|9501.8|9510.3|9500.3|6
1627019210000|2021-07-23 05:46:50|9509.5|9499.5|9508.3|9498.3|9509.5|9499.5|9507.9|9497.9|8
1627019220000|2021-07-23 05:47:00|9508.5|9498.5|9510.1|9500.1|9510.1|9500.1|9508.5|9498.5|8
1627019230000|2021-07-23 05:47:10|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9509.5|9499.5|4
1627019240000|2021-07-23 05:47:20|9510.5|9500.5|9510.9|9500.9|9510.9|9500.9|9510.5|9500.5|2
1627019250000|2021-07-23 05:47:30|9510.4|9500.4|9512.5|9502.5|9512.5|9502.5|9510.4|9500.4|3
1627019280000|2021-07-23 05:48:00|9512.4|9502.4|9512.4|9502.4|9512.5|9502.5|9512.4|9502.4|3
1627019290000|2021-07-23 05:48:10|9512.5|9502.5|9513|9503|9513.5|9503.5|9512.4|9502.4|9
1627019300000|2021-07-23 05:48:20|9512.9|9502.9|9513.3|9503.3|9513.3|9503.3|9512.4|9502.4|5
1627019310000|2021-07-23 05:48:30|9513.1|9503.1|9513.4|9503.4|9513.4|9503.4|9512.9|9502.9|7
1627019320000|2021-07-23 05:48:40|9512.8|9502.8|9511|9501|9512.8|9502.8|9510.9|9500.9|7
1627019330000|2021-07-23 05:48:50|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.9|9500.9|2
1627019340000|2021-07-23 05:49:00|9510.8|9500.8|9510.4|9500.4|9510.8|9500.8|9510.4|9500.4|4
1627019350000|2021-07-23 05:49:10|9510.9|9500.9|9512.9|9502.9|9513.1|9503.1|9510.9|9500.9|8
1627019360000|2021-07-23 05:49:20|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|1
1627019370000|2021-07-23 05:49:30|9512.6|9502.6|9511.5|9501.5|9512.6|9502.6|9511.5|9501.5|3
1627019380000|2021-07-23 05:49:40|9512|9502|9510.5|9500.5|9512|9502|9510.5|9500.5|4
1627019390000|2021-07-23 05:49:50|9510.4|9500.4|9508.6|9498.6|9510.8|9500.8|9508.6|9498.6|6
1627019400000|2021-07-23 05:50:00|9508.4|9498.4|9509.3|9499.3|9509.5|9499.5|9508.4|9498.4|7
1627019410000|2021-07-23 05:50:10|9509.6|9499.6|9508.6|9498.6|9510.3|9500.3|9508.6|9498.6|4
1627019420000|2021-07-23 05:50:20|9508.4|9498.4|9507.1|9497.1|9509|9499|9507.1|9497.1|6
1627019430000|2021-07-23 05:50:30|9506.9|9496.9|9506.4|9496.4|9507.1|9497.1|9506.4|9496.4|6
1627019440000|2021-07-23 05:50:40|9506.8|9496.8|9505.3|9495.3|9507.1|9497.1|9505.3|9495.3|7
1627019450000|2021-07-23 05:50:50|9504.4|9494.4|9502.3|9492.3|9504.4|9494.4|9500.6|9490.6|19
1627019460000|2021-07-23 05:51:00|9502.5|9492.5|9504.8|9494.8|9504.8|9494.8|9502.5|9492.5|11
1627019470000|2021-07-23 05:51:10|9505.1|9495.1|9505|9495|9505.4|9495.4|9504.8|9494.8|7
1627019480000|2021-07-23 05:51:20|9504.6|9494.6|9502.1|9492.1|9504.6|9494.6|9501.5|9491.5|8
1627019490000|2021-07-23 05:51:30|9502.5|9492.5|9502.6|9492.6|9503.5|9493.5|9502.5|9492.5|9
1627019500000|2021-07-23 05:51:40|9502.1|9492.1|9502.8|9492.8|9502.8|9492.8|9501.1|9491.1|8
1627019510000|2021-07-23 05:51:50|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.1|9492.1|3
1627019520000|2021-07-23 05:52:00|9502.1|9492.1|9502.5|9492.5|9503|9493|9502.1|9492.1|8
1627019530000|2021-07-23 05:52:10|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1627019540000|2021-07-23 05:52:20|9503|9493|9494|9484|9503.6|9493.6|9493.6|9483.6|19
1627019550000|2021-07-23 05:52:30|9493.5|9483.5|9494.8|9484.8|9495|9485|9493.4|9483.4|9
1627019560000|2021-07-23 05:52:40|9495|9485|9496.5|9486.5|9496.5|9486.5|9495|9485|11
1627019570000|2021-07-23 05:52:50|9496.3|9486.3|9493|9483|9496.8|9486.8|9492.5|9482.5|14
1627019580000|2021-07-23 05:53:00|9492.6|9482.6|9492.5|9482.5|9492.8|9482.8|9492.4|9482.4|7
1627019590000|2021-07-23 05:53:10|9492.8|9482.8|9491.9|9481.9|9492.8|9482.8|9491.9|9481.9|5
1627019610000|2021-07-23 05:53:30|9492.1|9482.1|9492.5|9482.5|9493|9483|9492.1|9482.1|8
1627019620000|2021-07-23 05:53:40|9493|9483|9492.5|9482.5|9493|9483|9492.4|9482.4|6
1627019630000|2021-07-23 05:53:50|9492.4|9482.4|9491.9|9481.9|9492.4|9482.4|9491.9|9481.9|2
1627019640000|2021-07-23 05:54:00|9491.6|9481.6|9489.6|9479.6|9491.6|9481.6|9489.6|9479.6|4
1627019650000|2021-07-23 05:54:10|9489.9|9479.9|9489|9479|9490|9480|9488.5|9478.5|9
1627019660000|2021-07-23 05:54:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1627019670000|2021-07-23 05:54:30|9487.9|9477.9|9489.8|9479.8|9489.8|9479.8|9487.9|9477.9|6
1627019680000|2021-07-23 05:54:40|9490.1|9480.1|9489.8|9479.8|9491.5|9481.5|9489.8|9479.8|9
1627019690000|2021-07-23 05:54:50|9490.1|9480.1|9491.3|9481.3|9491.3|9481.3|9490.1|9480.1|6
1627019700000|2021-07-23 05:55:00|9491.5|9481.5|9492|9482|9492|9482|9491.3|9481.3|8
1627019710000|2021-07-23 05:55:10|9492.3|9482.3|9492.6|9482.6|9492.6|9482.6|9492.3|9482.3|2
1627019720000|2021-07-23 05:55:20|9492.8|9482.8|9492.9|9482.9|9493|9483|9492.8|9482.8|3
1627019730000|2021-07-23 05:55:30|9493.3|9483.3|9493.6|9483.6|9494.3|9484.3|9492.3|9482.3|5
1627019740000|2021-07-23 05:55:40|9494.1|9484.1|9494.4|9484.4|9494.4|9484.4|9494.1|9484.1|2
1627019750000|2021-07-23 05:55:50|9494.5|9484.5|9493.9|9483.9|9494.5|9484.5|9493.9|9483.9|4
1627019770000|2021-07-23 05:56:10|9494|9484|9493.9|9483.9|9494.3|9484.3|9493.9|9483.9|5
1627019780000|2021-07-23 05:56:20|9494.1|9484.1|9494.8|9484.8|9495|9485|9493.9|9483.9|7
1627019790000|2021-07-23 05:56:30|9494.4|9484.4|9493.4|9483.4|9494.8|9484.8|9493.4|9483.4|6
1627019800000|2021-07-23 05:56:40|9492.5|9482.5|9491.9|9481.9|9492.5|9482.5|9491.9|9481.9|4
1627019810000|2021-07-23 05:56:50|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9489.5|9479.5|5
1627019820000|2021-07-23 05:57:00|9490.5|9480.5|9489.4|9479.4|9490.5|9480.5|9489.4|9479.4|4
1627019830000|2021-07-23 05:57:10|9488.9|9478.9|9490.5|9480.5|9490.8|9480.8|9488.9|9478.9|10
1627019840000|2021-07-23 05:57:20|9490.8|9480.8|9493|9483|9493|9483|9490.8|9480.8|9
1627019850000|2021-07-23 05:57:30|9492.5|9482.5|9486.9|9476.9|9493.6|9483.6|9485.3|9475.3|17
1627019860000|2021-07-23 05:57:40|9487.1|9477.1|9486.8|9476.8|9487.6|9477.6|9486.1|9476.1|14
1627019870000|2021-07-23 05:57:50|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.3|9476.3|10
1627019880000|2021-07-23 05:58:00|9486.5|9476.5|9490.3|9480.3|9490.5|9480.5|9486.5|9476.5|10
1627019890000|2021-07-23 05:58:10|9490.1|9480.1|9485.5|9475.5|9490.6|9480.6|9484.3|9474.3|10
1627019900000|2021-07-23 05:58:20|9485.6|9475.6|9487.5|9477.5|9487.5|9477.5|9484.9|9474.9|10
1627019910000|2021-07-23 05:58:30|9486.9|9476.9|9483.8|9473.8|9486.9|9476.9|9483.3|9473.3|15
1627019920000|2021-07-23 05:58:40|9483.6|9473.6|9480.3|9470.3|9483.6|9473.6|9479.8|9469.8|11
1627019930000|2021-07-23 05:58:50|9480.4|9470.4|9476.6|9466.6|9480.8|9470.8|9476.1|9466.1|16
1627019940000|2021-07-23 05:59:00|9476.9|9466.9|9476.9|9466.9|9477.1|9467.1|9475.4|9465.4|20
1627019950000|2021-07-23 05:59:10|9476.6|9466.6|9474.1|9464.1|9477.1|9467.1|9473.6|9463.6|17
1627019960000|2021-07-23 05:59:20|9474.3|9464.3|9476|9466|9476|9466|9473.4|9463.4|17
1627019970000|2021-07-23 05:59:30|9480|9470|9480.8|9470.8|9481|9471|9479.1|9469.1|15
1627019980000|2021-07-23 05:59:40|9480.1|9470.1|9480.5|9470.5|9480.8|9470.8|9479.8|9469.8|7
1627019990000|2021-07-23 05:59:50|9480.8|9470.8|9481|9471|9481|9471|9480.5|9470.5|4
1627020000000|2021-07-23 06:00:00|9482|9472|9478.8|9468.8|9482.1|9472.1|9478.5|9468.5|15
1627020010000|2021-07-23 06:00:10|9478.6|9468.6|9478.8|9468.8|9479.5|9469.5|9478.6|9468.6|13
1627020020000|2021-07-23 06:00:20|9473.6|9463.6|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|13
1627020030000|2021-07-23 06:00:30|9472.5|9462.5|9471|9461|9472.5|9462.5|9469.8|9459.8|16
1627020040000|2021-07-23 06:00:40|9470.9|9460.9|9471.6|9461.6|9472.3|9462.3|9470.1|9460.1|15
1627020050000|2021-07-23 06:00:50|9470.5|9460.5|9472.9|9462.9|9472.9|9462.9|9470.5|9460.5|10
1627020060000|2021-07-23 06:01:00|9472.5|9462.5|9474.8|9464.8|9474.9|9464.9|9472.3|9462.3|17
1627020070000|2021-07-23 06:01:10|9475.3|9465.3|9474.6|9464.6|9475.3|9465.3|9473.8|9463.8|12
1627020080000|2021-07-23 06:01:20|9474.8|9464.8|9469|9459|9475.9|9465.9|9468.3|9458.3|19
1627020090000|2021-07-23 06:01:30|9468.8|9458.8|9467.4|9457.4|9468.8|9458.8|9467.3|9457.3|14
1627020100000|2021-07-23 06:01:40|9467.3|9457.3|9468|9458|9468.3|9458.3|9467.3|9457.3|11
1627020110000|2021-07-23 06:01:50|9467.8|9457.8|9470|9460|9470.5|9460.5|9466.6|9456.6|17
1627020120000|2021-07-23 06:02:00|9469.8|9459.8|9471|9461|9471|9461|9469.8|9459.8|7
1627020130000|2021-07-23 06:02:10|9470.8|9460.8|9470|9460|9470.8|9460.8|9469.8|9459.8|7
1627020140000|2021-07-23 06:02:20|9470.3|9460.3|9468.6|9458.6|9470.3|9460.3|9468.6|9458.6|4
1627020150000|2021-07-23 06:02:30|9468.1|9458.1|9469.6|9459.6|9469.6|9459.6|9468.1|9458.1|6
1627020160000|2021-07-23 06:02:40|9468.9|9458.9|9468.6|9458.6|9469.6|9459.6|9468.3|9458.3|14
1627020170000|2021-07-23 06:02:50|9468.1|9458.1|9467.1|9457.1|9469.1|9459.1|9467|9457|9
1627020180000|2021-07-23 06:03:00|9466.6|9456.6|9469.6|9459.6|9469.6|9459.6|9466.3|9456.3|15
1627020190000|2021-07-23 06:03:10|9469.8|9459.8|9469.5|9459.5|9470.5|9460.5|9468.9|9458.9|9
1627020200000|2021-07-23 06:03:20|9468.6|9458.6|9471.1|9461.1|9471.1|9461.1|9468.5|9458.5|9
1627020210000|2021-07-23 06:03:30|9471.9|9461.9|9472.9|9462.9|9472.9|9462.9|9470.5|9460.5|13
1627020220000|2021-07-23 06:03:40|9473.3|9463.3|9474.8|9464.8|9474.9|9464.9|9472.8|9462.8|10
1627020230000|2021-07-23 06:03:50|9475.4|9465.4|9475.3|9465.3|9476|9466|9474.9|9464.9|7
1627020240000|2021-07-23 06:04:00|9474.8|9464.8|9474.4|9464.4|9475.5|9465.5|9472.9|9462.9|16
1627020250000|2021-07-23 06:04:10|9474.6|9464.6|9475.9|9465.9|9476.6|9466.6|9474.6|9464.6|12
1627020260000|2021-07-23 06:04:20|9475.3|9465.3|9473.9|9463.9|9475.4|9465.4|9473.9|9463.9|5
1627020270000|2021-07-23 06:04:30|9474.3|9464.3|9476.5|9466.5|9476.5|9466.5|9473.8|9463.8|15
1627020280000|2021-07-23 06:04:40|9477.1|9467.1|9479|9469|9479|9469|9476|9466|13
1627020290000|2021-07-23 06:04:50|9478.5|9468.5|9478.3|9468.3|9479.5|9469.5|9478.3|9468.3|5
1627020300000|2021-07-23 06:05:00|9478.4|9468.4|9477.1|9467.1|9478.6|9468.6|9476.9|9466.9|6
1627020310000|2021-07-23 06:05:10|9476.8|9466.8|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|6
1627020320000|2021-07-23 06:05:20|9476.9|9466.9|9476.5|9466.5|9477.3|9467.3|9476|9466|6
1627020330000|2021-07-23 06:05:30|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1627020340000|2021-07-23 06:05:40|9477.1|9467.1|9476|9466|9477.3|9467.3|9476|9466|7
1627020350000|2021-07-23 06:05:50|9475.8|9465.8|9474.8|9464.8|9475.8|9465.8|9473.6|9463.6|10
1627020360000|2021-07-23 06:06:00|9475|9465|9479|9469|9479|9469|9474.5|9464.5|14
1627020370000|2021-07-23 06:06:10|9480|9470|9483|9473|9483|9473|9480|9470|12
1627020380000|2021-07-23 06:06:20|9483.5|9473.5|9482|9472|9484.1|9474.1|9482|9472|7
1627020390000|2021-07-23 06:06:30|9481.4|9471.4|9482.8|9472.8|9482.8|9472.8|9480.6|9470.6|9
1627020400000|2021-07-23 06:06:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1627020410000|2021-07-23 06:06:50|9483.5|9473.5|9484.1|9474.1|9486.3|9476.3|9483.5|9473.5|12
1627020420000|2021-07-23 06:07:00|9483.9|9473.9|9486.4|9476.4|9486.8|9476.8|9483.6|9473.6|10
1627020430000|2021-07-23 06:07:10|9486.8|9476.8|9485.6|9475.6|9486.8|9476.8|9485.6|9475.6|6
1627020440000|2021-07-23 06:07:20|9485.8|9475.8|9485.5|9475.5|9486.3|9476.3|9485.3|9475.3|7
1627020450000|2021-07-23 06:07:30|9485.9|9475.9|9488.4|9478.4|9488.4|9478.4|9485.9|9475.9|6
1627020460000|2021-07-23 06:07:40|9488.5|9478.5|9489.5|9479.5|9490.6|9480.6|9488.5|9478.5|12
1627020470000|2021-07-23 06:07:50|9489.3|9479.3|9491.1|9481.1|9491.1|9481.1|9488.6|9478.6|13
1627020480000|2021-07-23 06:08:00|9491|9481|9491.1|9481.1|9491.1|9481.1|9490|9480|4
1627020490000|2021-07-23 06:08:10|9492|9482|9491.6|9481.6|9492|9482|9491.1|9481.1|6
1627020500000|2021-07-23 06:08:20|9491.1|9481.1|9485.3|9475.3|9491.5|9481.5|9483.8|9473.8|15
1627020510000|2021-07-23 06:08:30|9485.5|9475.5|9484.4|9474.4|9485.8|9475.8|9484.1|9474.1|8
1627020520000|2021-07-23 06:08:40|9484.8|9474.8|9479.8|9469.8|9484.8|9474.8|9478.5|9468.5|7
1627020530000|2021-07-23 06:08:50|9479.5|9469.5|9478.6|9468.6|9479.5|9469.5|9478.3|9468.3|4
1627020540000|2021-07-23 06:09:00|9478.4|9468.4|9481.5|9471.5|9482.1|9472.1|9477.5|9467.5|12
1627020550000|2021-07-23 06:09:10|9481.6|9471.6|9487|9477|9487.4|9477.4|9481.6|9471.6|13
1627020560000|2021-07-23 06:09:20|9486.9|9476.9|9487.6|9477.6|9487.6|9477.6|9486.9|9476.9|7
1627020570000|2021-07-23 06:09:30|9487.4|9477.4|9485.3|9475.3|9487.6|9477.6|9485|9475|7
1627020580000|2021-07-23 06:09:40|9485.4|9475.4|9483.1|9473.1|9489|9479|9482.9|9472.9|15
1627020590000|2021-07-23 06:09:50|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9481.5|9471.5|5
1627020600000|2021-07-23 06:10:00|9482.1|9472.1|9480.9|9470.9|9482.1|9472.1|9479.8|9469.8|9
1627020610000|2021-07-23 06:10:10|9480.5|9470.5|9480.8|9470.8|9482|9472|9480.5|9470.5|11
1627020620000|2021-07-23 06:10:20|9481|9471|9480.8|9470.8|9481.3|9471.3|9480.8|9470.8|4
1627020630000|2021-07-23 06:10:30|9481|9471|9480.9|9470.9|9481|9471|9480.8|9470.8|3
1627020640000|2021-07-23 06:10:40|9480.5|9470.5|9481|9471|9482.1|9472.1|9480.5|9470.5|8
1627020650000|2021-07-23 06:10:50|9480.5|9470.5|9482.3|9472.3|9482.3|9472.3|9480.5|9470.5|6
1627020660000|2021-07-23 06:11:00|9481.4|9471.4|9481.6|9471.6|9482|9472|9481.4|9471.4|6
1627020670000|2021-07-23 06:11:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1627020680000|2021-07-23 06:11:20|9482|9472|9482|9472|9482|9472|9482|9472|1
1627020690000|2021-07-23 06:11:30|9481.8|9471.8|9481.9|9471.9|9481.9|9471.9|9481.8|9471.8|2
1627020700000|2021-07-23 06:11:40|9482.3|9472.3|9482.4|9472.4|9482.4|9472.4|9482|9472|4
1627020710000|2021-07-23 06:11:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.5|9472.5|3
1627020720000|2021-07-23 06:12:00|9482.9|9472.9|9485.6|9475.6|9485.6|9475.6|9482.9|9472.9|11
1627020730000|2021-07-23 06:12:10|9485.8|9475.8|9486.9|9476.9|9486.9|9476.9|9485.8|9475.8|13
1627020740000|2021-07-23 06:12:20|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|3
1627020750000|2021-07-23 06:12:30|9488.5|9478.5|9489.1|9479.1|9490.4|9480.4|9488.5|9478.5|7
1627020760000|2021-07-23 06:12:40|9488.9|9478.9|9491.5|9481.5|9491.5|9481.5|9488.9|9478.9|7
1627020770000|2021-07-23 06:12:50|9491.8|9481.8|9491.1|9481.1|9492.5|9482.5|9490.6|9480.6|19
1627020780000|2021-07-23 06:13:00|9490.1|9480.1|9490.4|9480.4|9491.4|9481.4|9490|9480|9
1627020790000|2021-07-23 06:13:10|9490.3|9480.3|9489.3|9479.3|9490.5|9480.5|9489.3|9479.3|8
1627020800000|2021-07-23 06:13:20|9489.5|9479.5|9490|9480|9490|9480|9489.5|9479.5|3
1627020810000|2021-07-23 06:13:30|9490.3|9480.3|9490.3|9480.3|9490.5|9480.5|9490.3|9480.3|3
1627020820000|2021-07-23 06:13:40|9490|9480|9494.8|9484.8|9495.3|9485.3|9490|9480|11
1627020830000|2021-07-23 06:13:50|9495|9485|9495.4|9485.4|9495.6|9485.6|9494.8|9484.8|6
1627020840000|2021-07-23 06:14:00|9495.6|9485.6|9494.8|9484.8|9498|9488|9494.8|9484.8|11
1627020850000|2021-07-23 06:14:10|9494.6|9484.6|9493.4|9483.4|9494.6|9484.6|9493.3|9483.3|5
1627020860000|2021-07-23 06:14:20|9493.9|9483.9|9493.5|9483.5|9493.9|9483.9|9493.5|9483.5|2
1627020870000|2021-07-23 06:14:30|9493.4|9483.4|9492.1|9482.1|9493.4|9483.4|9492.1|9482.1|2
1627020880000|2021-07-23 06:14:40|9491.9|9481.9|9489.6|9479.6|9492.1|9482.1|9489.6|9479.6|7
1627020890000|2021-07-23 06:14:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.6|9478.6|7
1627020900000|2021-07-23 06:15:00|9489.8|9479.8|9490|9480|9490.3|9480.3|9489.8|9479.8|3
1627020910000|2021-07-23 06:15:10|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|2
1627020920000|2021-07-23 06:15:20|9491|9481|9491.3|9481.3|9491.4|9481.4|9491|9481|3
1627020930000|2021-07-23 06:15:30|9491.5|9481.5|9492.3|9482.3|9492.5|9482.5|9491.5|9481.5|5
1627020940000|2021-07-23 06:15:40|9492.1|9482.1|9489.6|9479.6|9492.1|9482.1|9489.6|9479.6|8
1627020950000|2021-07-23 06:15:50|9489.3|9479.3|9489.9|9479.9|9489.9|9479.9|9489.1|9479.1|3
1627020960000|2021-07-23 06:16:00|9490.3|9480.3|9490.4|9480.4|9490.4|9480.4|9490.3|9480.3|2
1627020970000|2021-07-23 06:16:10|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|5
1627020980000|2021-07-23 06:16:20|9491.8|9481.8|9490.1|9480.1|9491.8|9481.8|9490.1|9480.1|3
1627020990000|2021-07-23 06:16:30|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|5
1627021000000|2021-07-23 06:16:40|9489.9|9479.9|9488.9|9478.9|9489.9|9479.9|9488.9|9478.9|4
1627021010000|2021-07-23 06:16:50|9489.1|9479.1|9492.3|9482.3|9492.3|9482.3|9489.1|9479.1|9
1627021020000|2021-07-23 06:17:00|9492.6|9482.6|9493.3|9483.3|9493.6|9483.6|9492.6|9482.6|9
1627021030000|2021-07-23 06:17:10|9492.8|9482.8|9493.9|9483.9|9493.9|9483.9|9492.4|9482.4|9
1627021040000|2021-07-23 06:17:20|9494|9484|9496.3|9486.3|9496.3|9486.3|9494|9484|9
1627021050000|2021-07-23 06:17:30|9495.9|9485.9|9494.6|9484.6|9496.6|9486.6|9494.6|9484.6|10
1627021060000|2021-07-23 06:17:40|9495.8|9485.8|9495.8|9485.8|9495.9|9485.9|9495.6|9485.6|4
1627021070000|2021-07-23 06:17:50|9495.3|9485.3|9495.6|9485.6|9496.1|9486.1|9495.3|9485.3|7
1627021080000|2021-07-23 06:18:00|9495.1|9485.1|9495.9|9485.9|9496.3|9486.3|9495.1|9485.1|14
1627021090000|2021-07-23 06:18:10|9496.1|9486.1|9490.9|9480.9|9496.3|9486.3|9490.6|9480.6|12
1627021100000|2021-07-23 06:18:20|9491.4|9481.4|9491.8|9481.8|9491.8|9481.8|9490.9|9480.9|7
1627021110000|2021-07-23 06:18:30|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1627021120000|2021-07-23 06:18:40|9492.3|9482.3|9489.6|9479.6|9492.3|9482.3|9489.6|9479.6|5
1627021130000|2021-07-23 06:18:50|9489.9|9479.9|9491.8|9481.8|9491.8|9481.8|9489.9|9479.9|7
1627021140000|2021-07-23 06:19:00|9492|9482|9492.3|9482.3|9494.8|9484.8|9492|9482|7
1627021150000|2021-07-23 06:19:10|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|3
1627021160000|2021-07-23 06:19:20|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.4|9480.4|5
1627021170000|2021-07-23 06:19:30|9491|9481|9491.8|9481.8|9491.9|9481.9|9491|9481|5
1627021180000|2021-07-23 06:19:40|9492|9482|9492.1|9482.1|9492.1|9482.1|9491.9|9481.9|4
1627021190000|2021-07-23 06:19:50|9492.8|9482.8|9491.3|9481.3|9492.8|9482.8|9491.3|9481.3|5
1627021200000|2021-07-23 06:20:00|9491.5|9481.5|9492.8|9482.8|9492.8|9482.8|9491.5|9481.5|5
1627021210000|2021-07-23 06:20:10|9493|9483|9492.9|9482.9|9493.3|9483.3|9492.9|9482.9|4
1627021220000|2021-07-23 06:20:20|9492.8|9482.8|9491.4|9481.4|9492.8|9482.8|9491.4|9481.4|5
1627021240000|2021-07-23 06:20:40|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|2
1627021250000|2021-07-23 06:20:50|9492.8|9482.8|9492.9|9482.9|9493|9483|9492.8|9482.8|3
1627021260000|2021-07-23 06:21:00|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1627021270000|2021-07-23 06:21:10|9493|9483|9494|9484|9494|9484|9493|9483|9
1627021280000|2021-07-23 06:21:20|9493.8|9483.8|9496.6|9486.6|9496.6|9486.6|9493.8|9483.8|13
1627021290000|2021-07-23 06:21:30|9496.4|9486.4|9495.6|9485.6|9496.4|9486.4|9495.6|9485.6|5
1627021300000|2021-07-23 06:21:40|9496.1|9486.1|9497.9|9487.9|9498.3|9488.3|9496.1|9486.1|10
1627021310000|2021-07-23 06:21:50|9497.6|9487.6|9496.6|9486.6|9497.6|9487.6|9496.4|9486.4|8
1627021320000|2021-07-23 06:22:00|9496.9|9486.9|9497.3|9487.3|9497.8|9487.8|9496.6|9486.6|9
1627021330000|2021-07-23 06:22:10|9497|9487|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|6
1627021340000|2021-07-23 06:22:20|9497|9487|9497|9487|9497.3|9487.3|9496.5|9486.5|5
1627021350000|2021-07-23 06:22:30|9496.8|9486.8|9497|9487|9497|9487|9495.9|9485.9|10
1627021360000|2021-07-23 06:22:40|9497.6|9487.6|9497|9487|9498|9488|9497|9487|13
1627021370000|2021-07-23 06:22:50|9497.9|9487.9|9491.5|9481.5|9497.9|9487.9|9491.5|9481.5|7
1627021380000|2021-07-23 06:23:00|9491.8|9481.8|9492.4|9482.4|9492.4|9482.4|9491.8|9481.8|3
1627021390000|2021-07-23 06:23:10|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.3|9482.3|4
1627021400000|2021-07-23 06:23:20|9492.8|9482.8|9491.4|9481.4|9492.8|9482.8|9491.1|9481.1|5
1627021410000|2021-07-23 06:23:30|9491.1|9481.1|9491|9481|9491.1|9481.1|9490.9|9480.9|3
1627021420000|2021-07-23 06:23:40|9491.4|9481.4|9488.6|9478.6|9492.1|9482.1|9488.6|9478.6|10
1627021430000|2021-07-23 06:23:50|9488.1|9478.1|9489.8|9479.8|9489.8|9479.8|9488.1|9478.1|7
1627021440000|2021-07-23 06:24:00|9489.1|9479.1|9489.5|9479.5|9490.5|9480.5|9489.1|9479.1|14
1627021450000|2021-07-23 06:24:10|9489|9479|9488.1|9478.1|9489|9479|9488.1|9478.1|3
1627021460000|2021-07-23 06:24:20|9488.6|9478.6|9486.1|9476.1|9488.6|9478.6|9486.1|9476.1|17
1627021470000|2021-07-23 06:24:30|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|4
1627021480000|2021-07-23 06:24:40|9487.4|9477.4|9485.6|9475.6|9487.4|9477.4|9485.6|9475.6|5
1627021490000|2021-07-23 06:24:50|9486|9476|9486|9476|9486|9476|9485.6|9475.6|5
1627021500000|2021-07-23 06:25:00|9485.6|9475.6|9486.4|9476.4|9487.4|9477.4|9485.6|9475.6|9
1627021510000|2021-07-23 06:25:10|9486|9476|9486.4|9476.4|9486.9|9476.9|9485.8|9475.8|6
1627021520000|2021-07-23 06:25:20|9486|9476|9488.4|9478.4|9488.8|9478.8|9486|9476|7
1627021530000|2021-07-23 06:25:30|9487.8|9477.8|9487.9|9477.9|9489.3|9479.3|9487.5|9477.5|8
1627021540000|2021-07-23 06:25:40|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.3|9478.3|5
1627021550000|2021-07-23 06:25:50|9488.9|9478.9|9489.4|9479.4|9489.4|9479.4|9488.9|9478.9|2
1627021560000|2021-07-23 06:26:00|9490|9480|9488.8|9478.8|9490.5|9480.5|9488.8|9478.8|7
1627021570000|2021-07-23 06:26:10|9488.6|9478.6|9488.9|9478.9|9489.3|9479.3|9488.4|9478.4|5
1627021580000|2021-07-23 06:26:20|9489|9479|9489|9479|9489.5|9479.5|9489|9479|3
1627021590000|2021-07-23 06:26:30|9489.3|9479.3|9489.8|9479.8|9490.3|9480.3|9489.3|9479.3|3
1627021600000|2021-07-23 06:26:40|9490.3|9480.3|9488.9|9478.9|9490.5|9480.5|9488.9|9478.9|10
1627021610000|2021-07-23 06:26:50|9489.4|9479.4|9490.1|9480.1|9490.3|9480.3|9489.4|9479.4|11
1627021620000|2021-07-23 06:27:00|9489.9|9479.9|9491.3|9481.3|9491.3|9481.3|9489.9|9479.9|14
1627021630000|2021-07-23 06:27:10|9491|9481|9491.8|9481.8|9491.8|9481.8|9490.5|9480.5|17
1627021640000|2021-07-23 06:27:20|9491.3|9481.3|9491.9|9481.9|9492.8|9482.8|9491.3|9481.3|8
1627021650000|2021-07-23 06:27:30|9491.6|9481.6|9490.8|9480.8|9491.6|9481.6|9490.8|9480.8|3
1627021660000|2021-07-23 06:27:40|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1627021670000|2021-07-23 06:27:50|9490.5|9480.5|9491.3|9481.3|9491.3|9481.3|9490.5|9480.5|6
1627021680000|2021-07-23 06:28:00|9491.5|9481.5|9491.9|9481.9|9492.9|9482.9|9491.5|9481.5|8
1627021690000|2021-07-23 06:28:10|9492.1|9482.1|9492.9|9482.9|9492.9|9482.9|9492.1|9482.1|6
1627021700000|2021-07-23 06:28:20|9492.5|9482.5|9492.4|9482.4|9492.9|9482.9|9492.3|9482.3|9
1627021710000|2021-07-23 06:28:30|9492.3|9482.3|9491.8|9481.8|9492.4|9482.4|9491.8|9481.8|9
1627021720000|2021-07-23 06:28:40|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1627021730000|2021-07-23 06:28:50|9491.1|9481.1|9490.8|9480.8|9491.1|9481.1|9489.9|9479.9|7
1627021740000|2021-07-23 06:29:00|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.1|9480.1|5
1627021750000|2021-07-23 06:29:10|9490.1|9480.1|9490|9480|9490.1|9480.1|9489.6|9479.6|3
1627021760000|2021-07-23 06:29:20|9490.3|9480.3|9490.9|9480.9|9491.8|9481.8|9490.3|9480.3|9
1627021790000|2021-07-23 06:29:50|9491|9481|9491|9481|9491|9481|9491|9481|1
1627021800000|2021-07-23 06:30:00|9491.3|9481.3|9492|9482|9492|9482|9490.8|9480.8|9
1627021810000|2021-07-23 06:30:10|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|8
1627021820000|2021-07-23 06:30:20|9493.3|9483.3|9494.3|9484.3|9494.6|9484.6|9493.3|9483.3|7
1627021830000|2021-07-23 06:30:30|9493.1|9483.1|9496.4|9486.4|9496.4|9486.4|9493.1|9483.1|7
1627021840000|2021-07-23 06:30:40|9495.8|9485.8|9495|9485|9496.4|9486.4|9494.3|9484.3|7
1627021850000|2021-07-23 06:30:50|9495.4|9485.4|9495.8|9485.8|9496.3|9486.3|9495|9485|8
1627021860000|2021-07-23 06:31:00|9495.6|9485.6|9495.1|9485.1|9495.6|9485.6|9494.1|9484.1|7
1627021870000|2021-07-23 06:31:10|9494.9|9484.9|9495.3|9485.3|9495.8|9485.8|9494.9|9484.9|5
1627021880000|2021-07-23 06:31:20|9495.8|9485.8|9494.9|9484.9|9495.8|9485.8|9494.9|9484.9|7
1627021890000|2021-07-23 06:31:30|9494.5|9484.5|9495.4|9485.4|9495.9|9485.9|9494.5|9484.5|10
1627021900000|2021-07-23 06:31:40|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|3
1627021910000|2021-07-23 06:31:50|9496|9486|9495.8|9485.8|9496.3|9486.3|9495|9485|6
1627021920000|2021-07-23 06:32:00|9496|9486|9495.9|9485.9|9496.3|9486.3|9495.9|9485.9|6
1627021940000|2021-07-23 06:32:20|9496.3|9486.3|9495.9|9485.9|9496.6|9486.6|9495.9|9485.9|10
1627021950000|2021-07-23 06:32:30|9495.6|9485.6|9492.8|9482.8|9495.9|9485.9|9492.4|9482.4|8
1627021960000|2021-07-23 06:32:40|9492.9|9482.9|9493.1|9483.1|9494.4|9484.4|9492.4|9482.4|14
1627021970000|2021-07-23 06:32:50|9493.4|9483.4|9493.6|9483.6|9494|9484|9493.1|9483.1|15
1627021980000|2021-07-23 06:33:00|9494|9484|9495|9485|9495|9485|9493.4|9483.4|8
1627021990000|2021-07-23 06:33:10|9495.3|9485.3|9494.4|9484.4|9495.3|9485.3|9494.4|9484.4|3
1627022000000|2021-07-23 06:33:20|9494|9484|9494|9484|9494|9484|9494|9484|1
1627022010000|2021-07-23 06:33:30|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1627022030000|2021-07-23 06:33:50|9494.1|9484.1|9494.6|9484.6|9494.6|9484.6|9494.1|9484.1|3
1627022040000|2021-07-23 06:34:00|9495|9485|9495.1|9485.1|9495.6|9485.6|9495|9485|7
1627022090000|2021-07-23 06:34:50|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9494.4|9484.4|3
1627022100000|2021-07-23 06:35:00|9494.9|9484.9|9495.1|9485.1|9495.5|9485.5|9494.9|9484.9|5
1627022110000|2021-07-23 06:35:10|9494.9|9484.9|9493|9483|9494.9|9484.9|9492.3|9482.3|8
1627022120000|2021-07-23 06:35:20|9492.9|9482.9|9492.9|9482.9|9493.3|9483.3|9492.6|9482.6|8
1627022130000|2021-07-23 06:35:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1627022140000|2021-07-23 06:35:40|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1627022150000|2021-07-23 06:35:50|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1627022160000|2021-07-23 06:36:00|9492.4|9482.4|9493.8|9483.8|9494.3|9484.3|9492.4|9482.4|6
1627022170000|2021-07-23 06:36:10|9494|9484|9495|9485|9495.5|9485.5|9494|9484|6
1627022180000|2021-07-23 06:36:20|9494.5|9484.5|9494.5|9484.5|9494.9|9484.9|9494.5|9484.5|3
1627022190000|2021-07-23 06:36:30|9495|9485|9495.5|9485.5|9495.5|9485.5|9494.9|9484.9|6
1627022200000|2021-07-23 06:36:40|9495|9485|9493.3|9483.3|9495|9485|9493|9483|7
1627022210000|2021-07-23 06:36:50|9492.8|9482.8|9489.4|9479.4|9492.8|9482.8|9489.4|9479.4|8
1627022220000|2021-07-23 06:37:00|9489.1|9479.1|9488.3|9478.3|9489.1|9479.1|9488.3|9478.3|7
1627022240000|2021-07-23 06:37:20|9488|9478|9490|9480|9490.3|9480.3|9487.8|9477.8|12
1627022250000|2021-07-23 06:37:30|9489.8|9479.8|9488.8|9478.8|9490.3|9480.3|9488.4|9478.4|10
1627022260000|2021-07-23 06:37:40|9488.3|9478.3|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|5
1627022270000|2021-07-23 06:37:50|9488.5|9478.5|9489.4|9479.4|9489.4|9479.4|9488.5|9478.5|5
1627022280000|2021-07-23 06:38:00|9489.5|9479.5|9489.5|9479.5|9489.8|9479.8|9489.3|9479.3|7
1627022290000|2021-07-23 06:38:10|9489.8|9479.8|9492.1|9482.1|9492.4|9482.4|9489.8|9479.8|9
1627022300000|2021-07-23 06:38:20|9492.3|9482.3|9493.4|9483.4|9493.6|9483.6|9491.5|9481.5|9
1627022310000|2021-07-23 06:38:30|9493.5|9483.5|9495|9485|9495.8|9485.8|9493.5|9483.5|11
1627022320000|2021-07-23 06:38:40|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1627022330000|2021-07-23 06:38:50|9494.8|9484.8|9494.1|9484.1|9494.8|9484.8|9493.5|9483.5|8
1627022340000|2021-07-23 06:39:00|9493.9|9483.9|9495.4|9485.4|9495.6|9485.6|9493.6|9483.6|9
1627022350000|2021-07-23 06:39:10|9495.1|9485.1|9493.9|9483.9|9495.1|9485.1|9493.3|9483.3|5
1627022360000|2021-07-23 06:39:20|9494|9484|9495.3|9485.3|9495.3|9485.3|9493.9|9483.9|8
1627022370000|2021-07-23 06:39:30|9494.1|9484.1|9493.8|9483.8|9494.1|9484.1|9492.9|9482.9|8
1627022380000|2021-07-23 06:39:40|9494.4|9484.4|9489.5|9479.5|9495.4|9485.4|9489.5|9479.5|11
1627022390000|2021-07-23 06:39:50|9489.6|9479.6|9488|9478|9489.6|9479.6|9488|9478|5
1627022400000|2021-07-23 06:40:00|9488.1|9478.1|9487.9|9477.9|9488.3|9478.3|9487.8|9477.8|5
1627022420000|2021-07-23 06:40:20|9488.6|9478.6|9489.9|9479.9|9490.1|9480.1|9488.6|9478.6|5
1627022430000|2021-07-23 06:40:30|9489.6|9479.6|9489.4|9479.4|9489.9|9479.9|9489.4|9479.4|7
1627022440000|2021-07-23 06:40:40|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1627022450000|2021-07-23 06:40:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1627022460000|2021-07-23 06:41:00|9488.8|9478.8|9495|9485|9495.3|9485.3|9488.8|9478.8|13
1627022470000|2021-07-23 06:41:10|9495.1|9485.1|9494.6|9484.6|9495.5|9485.5|9494.6|9484.6|6
1627022480000|2021-07-23 06:41:20|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.1|9484.1|3
1627022490000|2021-07-23 06:41:30|9496|9486|9496.3|9486.3|9496.8|9486.8|9496|9486|7
1627022500000|2021-07-23 06:41:40|9496.5|9486.5|9497.1|9487.1|9497.3|9487.3|9495.6|9485.6|11
1627022510000|2021-07-23 06:41:50|9492.6|9482.6|9489.6|9479.6|9492.6|9482.6|9488.8|9478.8|6
1627022520000|2021-07-23 06:42:00|9490.1|9480.1|9490.6|9480.6|9490.9|9480.9|9490|9480|6
1627022530000|2021-07-23 06:42:10|9490.4|9480.4|9490.8|9480.8|9491.3|9481.3|9490.1|9480.1|12
1627022540000|2021-07-23 06:42:20|9491|9481|9493.8|9483.8|9493.8|9483.8|9490.9|9480.9|6
1627022550000|2021-07-23 06:42:30|9493.4|9483.4|9494.3|9484.3|9494.3|9484.3|9493.4|9483.4|5
1627022560000|2021-07-23 06:42:40|9494.6|9484.6|9493.3|9483.3|9495.4|9485.4|9493.3|9483.3|4
1627022570000|2021-07-23 06:42:50|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|5
1627022580000|2021-07-23 06:43:00|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.5|9483.5|4
1627022600000|2021-07-23 06:43:20|9493.9|9483.9|9494.1|9484.1|9494.9|9484.9|9493.9|9483.9|5
1627022620000|2021-07-23 06:43:40|9493.9|9483.9|9494.3|9484.3|9494.3|9484.3|9493.9|9483.9|2
1627022630000|2021-07-23 06:43:50|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1627022640000|2021-07-23 06:44:00|9494.3|9484.3|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|3
1627022650000|2021-07-23 06:44:10|9495.4|9485.4|9496.5|9486.5|9496.8|9486.8|9495.4|9485.4|5
1627022660000|2021-07-23 06:44:20|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1627022680000|2021-07-23 06:44:40|9496.5|9486.5|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|3
1627022690000|2021-07-23 06:44:50|9497.3|9487.3|9497.9|9487.9|9497.9|9487.9|9497.3|9487.3|3
1627022700000|2021-07-23 06:45:00|9498.4|9488.4|9497.9|9487.9|9498.9|9488.9|9497.9|9487.9|5
1627022710000|2021-07-23 06:45:10|9498|9488|9493.6|9483.6|9498|9488|9493.6|9483.6|9
1627022720000|2021-07-23 06:45:20|9493.9|9483.9|9492.5|9482.5|9494|9484|9492.5|9482.5|7
1627022730000|2021-07-23 06:45:30|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1627022740000|2021-07-23 06:45:40|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1627022760000|2021-07-23 06:46:00|9492|9482|9491|9481|9492|9482|9491|9481|5
1627022770000|2021-07-23 06:46:10|9490.5|9480.5|9491|9481|9491|9481|9490.5|9480.5|2
1627022780000|2021-07-23 06:46:20|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1627022790000|2021-07-23 06:46:30|9491|9481|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|3
1627022800000|2021-07-23 06:46:40|9491.5|9481.5|9492|9482|9492|9482|9491.5|9481.5|6
1627022810000|2021-07-23 06:46:50|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9490.8|9480.8|4
1627022820000|2021-07-23 06:47:00|9491|9481|9490.8|9480.8|9491.6|9481.6|9490.8|9480.8|8
1627022830000|2021-07-23 06:47:10|9491|9481|9491|9481|9492|9482|9491|9481|5
1627022840000|2021-07-23 06:47:20|9491.5|9481.5|9492.8|9482.8|9493.3|9483.3|9491.3|9481.3|10
1627022850000|2021-07-23 06:47:30|9493.1|9483.1|9492.9|9482.9|9493.1|9483.1|9492.9|9482.9|2
1627022860000|2021-07-23 06:47:40|9493.5|9483.5|9492.4|9482.4|9493.5|9483.5|9492.1|9482.1|7
1627022870000|2021-07-23 06:47:50|9492.9|9482.9|9492.8|9482.8|9492.9|9482.9|9492.4|9482.4|3
1627022890000|2021-07-23 06:48:10|9492.4|9482.4|9491.5|9481.5|9492.6|9482.6|9491.5|9481.5|6
1627022900000|2021-07-23 06:48:20|9491|9481|9490.6|9480.6|9491|9481|9490.6|9480.6|3
1627022910000|2021-07-23 06:48:30|9489.6|9479.6|9491.6|9481.6|9491.6|9481.6|9488.3|9478.3|7
1627022920000|2021-07-23 06:48:40|9491.3|9481.3|9491.5|9481.5|9492|9482|9488.6|9478.6|13
1627022930000|2021-07-23 06:48:50|9491.1|9481.1|9489.9|9479.9|9491.1|9481.1|9489.8|9479.8|7
1627022940000|2021-07-23 06:49:00|9490|9480|9490|9480|9490|9480|9489.8|9479.8|7
1627022950000|2021-07-23 06:49:10|9489.9|9479.9|9491.3|9481.3|9491.3|9481.3|9489.9|9479.9|5
1627022960000|2021-07-23 06:49:20|9491.5|9481.5|9492.8|9482.8|9492.8|9482.8|9491.5|9481.5|8
1627022970000|2021-07-23 06:49:30|9492.5|9482.5|9492.6|9482.6|9493.3|9483.3|9492.5|9482.5|5
1627022980000|2021-07-23 06:49:40|9492.1|9482.1|9489.8|9479.8|9492.1|9482.1|9489.8|9479.8|8
1627022990000|2021-07-23 06:49:50|9490|9480|9489.4|9479.4|9491.6|9481.6|9489.4|9479.4|8
1627023000000|2021-07-23 06:50:00|9489.6|9479.6|9485.3|9475.3|9489.6|9479.6|9484.5|9474.5|14
1627023010000|2021-07-23 06:50:10|9484.8|9474.8|9484.4|9474.4|9485.3|9475.3|9484.4|9474.4|7
1627023020000|2021-07-23 06:50:20|9483.9|9473.9|9484.6|9474.6|9484.9|9474.9|9483.9|9473.9|6
1627023030000|2021-07-23 06:50:30|9485.1|9475.1|9485.1|9475.1|9485.3|9475.3|9484.4|9474.4|9
1627023040000|2021-07-23 06:50:40|9484.9|9474.9|9485|9475|9485.1|9475.1|9484.4|9474.4|10
1627023050000|2021-07-23 06:50:50|9484.8|9474.8|9485.5|9475.5|9486.3|9476.3|9484.8|9474.8|6
1627023060000|2021-07-23 06:51:00|9486|9476|9487.3|9477.3|9487.3|9477.3|9486|9476|4
1627023070000|2021-07-23 06:51:10|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1627023080000|2021-07-23 06:51:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1627023090000|2021-07-23 06:51:30|9487|9477|9485.6|9475.6|9487|9477|9484.3|9474.3|6
1627023100000|2021-07-23 06:51:40|9485.5|9475.5|9485.4|9475.4|9485.6|9475.6|9485.4|9475.4|5
1627023110000|2021-07-23 06:51:50|9484|9474|9486.1|9476.1|9486.1|9476.1|9484|9474|7
1627023120000|2021-07-23 06:52:00|9485.8|9475.8|9484.5|9474.5|9485.8|9475.8|9484.5|9474.5|8
1627023130000|2021-07-23 06:52:10|9484.8|9474.8|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|7
1627023140000|2021-07-23 06:52:20|9486.1|9476.1|9484.9|9474.9|9486.1|9476.1|9484.9|9474.9|6
1627023150000|2021-07-23 06:52:30|9485.1|9475.1|9484.9|9474.9|9486.1|9476.1|9484.6|9474.6|10
1627023160000|2021-07-23 06:52:40|9485.1|9475.1|9487.5|9477.5|9487.8|9477.8|9484.3|9474.3|9
1627023170000|2021-07-23 06:52:50|9487.9|9477.9|9487.5|9477.5|9488|9478|9487.5|9477.5|4
1627023180000|2021-07-23 06:53:00|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|3
1627023190000|2021-07-23 06:53:10|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|5
1627023200000|2021-07-23 06:53:20|9488.6|9478.6|9490.5|9480.5|9490.9|9480.9|9488.6|9478.6|12
1627023210000|2021-07-23 06:53:30|9490.3|9480.3|9491.5|9481.5|9491.9|9481.9|9490.3|9480.3|7
1627023220000|2021-07-23 06:53:40|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|5
1627023230000|2021-07-23 06:53:50|9492|9482|9492.5|9482.5|9493|9483|9492|9482|9
1627023240000|2021-07-23 06:54:00|9492.9|9482.9|9491.8|9481.8|9493.1|9483.1|9491.8|9481.8|9
1627023250000|2021-07-23 06:54:10|9492|9482|9492.5|9482.5|9492.8|9482.8|9491.5|9481.5|8
1627023260000|2021-07-23 06:54:20|9492.8|9482.8|9492.8|9482.8|9493.3|9483.3|9492.5|9482.5|7
1627023270000|2021-07-23 06:54:30|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1627023280000|2021-07-23 06:54:40|9492.8|9482.8|9492.9|9482.9|9493|9483|9491.8|9481.8|8
1627023290000|2021-07-23 06:54:50|9492.4|9482.4|9491.9|9481.9|9492.4|9482.4|9491.9|9481.9|2
1627023300000|2021-07-23 06:55:00|9490.8|9480.8|9490.8|9480.8|9491.3|9481.3|9489.6|9479.6|8
1627023310000|2021-07-23 06:55:10|9490.5|9480.5|9490|9480|9490.5|9480.5|9489.5|9479.5|12
1627023320000|2021-07-23 06:55:20|9490.3|9480.3|9491.8|9481.8|9492|9482|9490.3|9480.3|6
1627023330000|2021-07-23 06:55:30|9491.3|9481.3|9490.8|9480.8|9491.5|9481.5|9490.5|9480.5|6
1627023340000|2021-07-23 06:55:40|9491.5|9481.5|9492.3|9482.3|9492.3|9482.3|9491|9481|7
1627023350000|2021-07-23 06:55:50|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|6
1627023360000|2021-07-23 06:56:00|9491|9481|9492|9482|9492.3|9482.3|9491|9481|10
1627023370000|2021-07-23 06:56:10|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492|9482|6
1627023380000|2021-07-23 06:56:20|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9492|9482|8
1627023390000|2021-07-23 06:56:30|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|4
1627023400000|2021-07-23 06:56:40|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9492.5|9482.5|11
1627023410000|2021-07-23 06:56:50|9493.3|9483.3|9491.5|9481.5|9493.3|9483.3|9491.5|9481.5|2
1627023420000|2021-07-23 06:57:00|9492|9482|9492.3|9482.3|9493.3|9483.3|9492|9482|5
1627023430000|2021-07-23 06:57:10|9492.5|9482.5|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|6
1627023440000|2021-07-23 06:57:20|9494|9484|9495.3|9485.3|9495.8|9485.8|9494|9484|9
1627023450000|2021-07-23 06:57:30|9495|9485|9495|9485|9495|9485|9494.5|9484.5|7
1627023460000|2021-07-23 06:57:40|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9493.5|9483.5|3
1627023470000|2021-07-23 06:57:50|9494.3|9484.3|9491.8|9481.8|9494.3|9484.3|9491.8|9481.8|6
1627023490000|2021-07-23 06:58:10|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|2
1627023500000|2021-07-23 06:58:20|9491.5|9481.5|9492.5|9482.5|9492.8|9482.8|9491.5|9481.5|7
1627023510000|2021-07-23 06:58:30|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|4
1627023520000|2021-07-23 06:58:40|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|3
1627023530000|2021-07-23 06:58:50|9493|9483|9494|9484|9494|9484|9493|9483|4
1627023540000|2021-07-23 06:59:00|9494.3|9484.3|9495.8|9485.8|9496|9486|9494.3|9484.3|7
1627023550000|2021-07-23 06:59:10|9496.6|9486.6|9497|9487|9498.5|9488.5|9496.6|9486.6|7
1627023560000|2021-07-23 06:59:20|9497.3|9487.3|9497|9487|9498.5|9488.5|9496.5|9486.5|8
1627023570000|2021-07-23 06:59:30|9497.5|9487.5|9497|9487|9497.5|9487.5|9496.3|9486.3|7
1627023580000|2021-07-23 06:59:40|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|4
1627023590000|2021-07-23 06:59:50|9498|9488|9501|9491|9501|9491|9497.8|9487.8|7
1627023600000|2021-07-23 07:00:00|9505|9495|9506.3|9496.3|9506.3|9496.3|9503.5|9493.5|16
1627023610000|2021-07-23 07:00:10|9506.8|9496.8|9510|9500|9510.8|9500.8|9506.8|9496.8|12
1627023620000|2021-07-23 07:00:20|9509.8|9499.8|9501.3|9491.3|9509.8|9499.8|9501.3|9491.3|12
1627023630000|2021-07-23 07:00:30|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|3
1627023640000|2021-07-23 07:00:40|9503.3|9493.3|9503.3|9493.3|9504.3|9494.3|9503.3|9493.3|8
1627023650000|2021-07-23 07:00:50|9503|9493|9504|9494|9504|9494|9502.5|9492.5|7
1627023660000|2021-07-23 07:01:00|9504.3|9494.3|9504.3|9494.3|9504.8|9494.8|9503.8|9493.8|11
1627023670000|2021-07-23 07:01:10|9504|9494|9501.3|9491.3|9504.3|9494.3|9501.3|9491.3|8
1627023680000|2021-07-23 07:01:20|9500.8|9490.8|9499.3|9489.3|9500.8|9490.8|9499.3|9489.3|4
1627023690000|2021-07-23 07:01:30|9499|9489|9495.8|9485.8|9499|9489|9495.5|9485.5|8
1627023700000|2021-07-23 07:01:40|9495.5|9485.5|9493.8|9483.8|9495.5|9485.5|9493.8|9483.8|4
1627023710000|2021-07-23 07:01:50|9493.5|9483.5|9492.3|9482.3|9494|9484|9492|9482|12
1627023720000|2021-07-23 07:02:00|9492|9482|9491|9481|9492.3|9482.3|9490|9480|9
1627023730000|2021-07-23 07:02:10|9491.3|9481.3|9490.8|9480.8|9492|9482|9490|9480|8
1627023740000|2021-07-23 07:02:20|9491|9481|9501.3|9491.3|9502.3|9492.3|9491|9481|9
1627023750000|2021-07-23 07:02:30|9500.8|9490.8|9499.8|9489.8|9500.8|9490.8|9499.8|9489.8|3
1627023760000|2021-07-23 07:02:40|9498.5|9488.5|9498.5|9488.5|9499|9489|9498.3|9488.3|6
1627023770000|2021-07-23 07:02:50|9498.3|9488.3|9496.8|9486.8|9498.5|9488.5|9496.8|9486.8|8
1627023780000|2021-07-23 07:03:00|9496.5|9486.5|9488.8|9478.8|9496.8|9486.8|9488.8|9478.8|9
1627023790000|2021-07-23 07:03:10|9489|9479|9489.8|9479.8|9490.5|9480.5|9489|9479|7
1627023800000|2021-07-23 07:03:20|9490|9480|9489.8|9479.8|9490|9480|9489.8|9479.8|2
1627023810000|2021-07-23 07:03:30|9488.8|9478.8|9487|9477|9488.8|9478.8|9486.5|9476.5|5
1627023820000|2021-07-23 07:03:40|9487.3|9477.3|9487|9477|9487.5|9477.5|9486.5|9476.5|10
1627023830000|2021-07-23 07:03:50|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|6
1627023840000|2021-07-23 07:04:00|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|4
1627023850000|2021-07-23 07:04:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1627023860000|2021-07-23 07:04:20|9486.5|9476.5|9488.3|9478.3|9488.3|9478.3|9486.5|9476.5|2
1627023870000|2021-07-23 07:04:30|9488.5|9478.5|9489|9479|9489.5|9479.5|9488.5|9478.5|7
1627023880000|2021-07-23 07:04:40|9489.3|9479.3|9490.5|9480.5|9490.5|9480.5|9489.3|9479.3|4
1627023890000|2021-07-23 07:04:50|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1627023900000|2021-07-23 07:05:00|9490.5|9480.5|9492|9482|9492|9482|9490.5|9480.5|9
1627023910000|2021-07-23 07:05:10|9491.8|9481.8|9491|9481|9491.8|9481.8|9491|9481|4
1627023920000|2021-07-23 07:05:20|9490.5|9480.5|9487.3|9477.3|9490.5|9480.5|9487.3|9477.3|4
1627023930000|2021-07-23 07:05:30|9487|9477|9488.3|9478.3|9488.3|9478.3|9486.5|9476.5|7
1627023940000|2021-07-23 07:05:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1627023950000|2021-07-23 07:05:50|9488.3|9478.3|9486.3|9476.3|9488.3|9478.3|9486.3|9476.3|5
1627023960000|2021-07-23 07:06:00|9485.4|9475.4|9484|9474|9485.4|9475.4|9481.8|9471.8|9
1627023970000|2021-07-23 07:06:10|9483.8|9473.8|9482.5|9472.5|9483.8|9473.8|9482.3|9472.3|13
1627023980000|2021-07-23 07:06:20|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482|9472|6
1627023990000|2021-07-23 07:06:30|9482.8|9472.8|9483.5|9473.5|9484|9474|9482.5|9472.5|10
1627024000000|2021-07-23 07:06:40|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9482|9472|12
1627024010000|2021-07-23 07:06:50|9483.5|9473.5|9483|9473|9483.5|9473.5|9482.8|9472.8|4
1627024020000|2021-07-23 07:07:00|9483.3|9473.3|9485.3|9475.3|9485.8|9475.8|9483.3|9473.3|7
1627024030000|2021-07-23 07:07:10|9485|9475|9484.5|9474.5|9485.3|9475.3|9483.8|9473.8|5
1627024040000|2021-07-23 07:07:20|9484|9474|9486|9476|9486|9476|9484|9474|6
1627024050000|2021-07-23 07:07:30|9485.8|9475.8|9484|9474|9485.8|9475.8|9484|9474|6
1627024060000|2021-07-23 07:07:40|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483|9473|7
1627024070000|2021-07-23 07:07:50|9483|9473|9481.8|9471.8|9483|9473|9481.8|9471.8|4
1627024080000|2021-07-23 07:08:00|9481.5|9471.5|9484|9474|9484|9474|9481.5|9471.5|6
1627024090000|2021-07-23 07:08:10|9484.8|9474.8|9483.5|9473.5|9484.8|9474.8|9483.5|9473.5|4
1627024100000|2021-07-23 07:08:20|9483.3|9473.3|9482.5|9472.5|9484|9474|9482|9472|7
1627024110000|2021-07-23 07:08:30|9482.3|9472.3|9480.8|9470.8|9482.3|9472.3|9480.8|9470.8|5
1627024120000|2021-07-23 07:08:40|9481|9471|9480.5|9470.5|9481|9471|9480.5|9470.5|3
1627024130000|2021-07-23 07:08:50|9479.8|9469.8|9478.5|9468.5|9479.8|9469.8|9477.5|9467.5|4
1627024140000|2021-07-23 07:09:00|9478.8|9468.8|9482|9472|9482.5|9472.5|9478.8|9468.8|7
1627024150000|2021-07-23 07:09:10|9481.8|9471.8|9480|9470|9481.8|9471.8|9480|9470|6
1627024160000|2021-07-23 07:09:20|9480.3|9470.3|9479.5|9469.5|9481|9471|9479|9469|9
1627024170000|2021-07-23 07:09:30|9479|9469|9480.5|9470.5|9481|9471|9479|9469|7
1627024180000|2021-07-23 07:09:40|9480.8|9470.8|9481.5|9471.5|9481.5|9471.5|9480.8|9470.8|4
1627024190000|2021-07-23 07:09:50|9481|9471|9481.3|9471.3|9481.3|9471.3|9479.5|9469.5|6
1627024200000|2021-07-23 07:10:00|9481|9471|9483.8|9473.8|9484|9474|9479.5|9469.5|13
1627024210000|2021-07-23 07:10:10|9484|9474|9484.5|9474.5|9484.5|9474.5|9484|9474|2
1627024220000|2021-07-23 07:10:20|9484.3|9474.3|9479.5|9469.5|9484.3|9474.3|9479.5|9469.5|7
1627024230000|2021-07-23 07:10:30|9479.3|9469.3|9480.5|9470.5|9480.5|9470.5|9479|9469|7
1627024240000|2021-07-23 07:10:40|9480.3|9470.3|9477.5|9467.5|9480.3|9470.3|9477.5|9467.5|7
1627024250000|2021-07-23 07:10:50|9477|9467|9479.3|9469.3|9479.3|9469.3|9476.8|9466.8|7
1627024260000|2021-07-23 07:11:00|9478.8|9468.8|9478.5|9468.5|9479.3|9469.3|9478.3|9468.3|11
1627024270000|2021-07-23 07:11:10|9478.8|9468.8|9478.5|9468.5|9479.5|9469.5|9477.3|9467.3|10
1627024280000|2021-07-23 07:11:20|9478.3|9468.3|9478.8|9468.8|9479.3|9469.3|9477|9467|9
1627024290000|2021-07-23 07:11:30|9479|9469|9478.8|9468.8|9479.3|9469.3|9477.8|9467.8|7
1627024300000|2021-07-23 07:11:40|9478.3|9468.3|9476.5|9466.5|9478.8|9468.8|9476.5|9466.5|9
1627024310000|2021-07-23 07:11:50|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1627024320000|2021-07-23 07:12:00|9477.3|9467.3|9479.3|9469.3|9479.3|9469.3|9477.3|9467.3|9
1627024330000|2021-07-23 07:12:10|9481.8|9471.8|9479|9469|9481.8|9471.8|9479|9469|5
1627024340000|2021-07-23 07:12:20|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476|9466|6
1627024350000|2021-07-23 07:12:30|9477|9467|9476.3|9466.3|9477.5|9467.5|9475.3|9465.3|8
1627024360000|2021-07-23 07:12:40|9476.5|9466.5|9477.5|9467.5|9478.5|9468.5|9476.5|9466.5|6
1627024370000|2021-07-23 07:12:50|9477.3|9467.3|9476.8|9466.8|9477.8|9467.8|9476.5|9466.5|7
1627024380000|2021-07-23 07:13:00|9476.3|9466.3|9476.8|9466.8|9476.8|9466.8|9475.8|9465.8|6
1627024390000|2021-07-23 07:13:10|9477|9467|9477.3|9467.3|9478.8|9468.8|9477|9467|10
1627024400000|2021-07-23 07:13:20|9477.8|9467.8|9479|9469|9479.3|9469.3|9477.8|9467.8|7
1627024410000|2021-07-23 07:13:30|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|4
1627024420000|2021-07-23 07:13:40|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|4
1627024430000|2021-07-23 07:13:50|9479.5|9469.5|9480.3|9470.3|9480.3|9470.3|9479.5|9469.5|3
1627024440000|2021-07-23 07:14:00|9480.8|9470.8|9482.5|9472.5|9482.5|9472.5|9480.3|9470.3|6
1627024450000|2021-07-23 07:14:10|9482.8|9472.8|9482|9472|9482.8|9472.8|9481.8|9471.8|6
1627024460000|2021-07-23 07:14:20|9482.3|9472.3|9483.5|9473.5|9484|9474|9482|9472|8
1627024470000|2021-07-23 07:14:30|9484|9474|9483.8|9473.8|9484|9474|9483.5|9473.5|3
1627024480000|2021-07-23 07:14:40|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1627024490000|2021-07-23 07:14:50|9484|9474|9484.5|9474.5|9484.8|9474.8|9484|9474|4
1627024500000|2021-07-23 07:15:00|9484.3|9474.3|9481|9471|9484.3|9474.3|9481|9471|13
1627024510000|2021-07-23 07:15:10|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9480.3|9470.3|6
1627024520000|2021-07-23 07:15:20|9480.8|9470.8|9481.5|9471.5|9481.5|9471.5|9480.8|9470.8|2
1627024530000|2021-07-23 07:15:30|9480.8|9470.8|9479.8|9469.8|9480.8|9470.8|9479.8|9469.8|6
1627024540000|2021-07-23 07:15:40|9479.5|9469.5|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|2
1627024550000|2021-07-23 07:15:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1627024560000|2021-07-23 07:16:00|9479|9469|9479.3|9469.3|9481.8|9471.8|9479|9469|6
1627024570000|2021-07-23 07:16:10|9479|9469|9479|9469|9479.3|9469.3|9478.8|9468.8|5
1627024580000|2021-07-23 07:16:20|9480|9470|9480|9470|9480|9470|9480|9470|1
1627024590000|2021-07-23 07:16:30|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9478.8|9468.8|4
1627024600000|2021-07-23 07:16:40|9479|9469|9478|9468|9479|9469|9477.8|9467.8|4
1627024610000|2021-07-23 07:16:50|9477.8|9467.8|9477|9467|9477.8|9467.8|9476|9466|8
1627024620000|2021-07-23 07:17:00|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|4
1627024630000|2021-07-23 07:17:10|9478.5|9468.5|9476|9466|9478.8|9468.8|9476|9466|10
1627024640000|2021-07-23 07:17:20|9475.8|9465.8|9475|9465|9476.5|9466.5|9475|9465|11
1627024650000|2021-07-23 07:17:30|9475.3|9465.3|9474.8|9464.8|9475.5|9465.5|9474.5|9464.5|9
1627024660000|2021-07-23 07:17:40|9475|9465|9473.5|9463.5|9475|9465|9473|9463|11
1627024670000|2021-07-23 07:17:50|9473.8|9463.8|9473.5|9463.5|9474|9464|9472.3|9462.3|14
1627024680000|2021-07-23 07:18:00|9473|9463|9475.3|9465.3|9475.3|9465.3|9472|9462|11
1627024690000|2021-07-23 07:18:10|9475.5|9465.5|9478.5|9468.5|9481.8|9471.8|9475.5|9465.5|16
1627024700000|2021-07-23 07:18:20|9478|9468|9477.5|9467.5|9478|9468|9477.3|9467.3|5
1627024710000|2021-07-23 07:18:30|9477.3|9467.3|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|4
1627024720000|2021-07-23 07:18:40|9475.5|9465.5|9477.8|9467.8|9477.8|9467.8|9475.5|9465.5|5
1627024730000|2021-07-23 07:18:50|9478|9468|9478|9468|9478|9468|9477.5|9467.5|4
1627024740000|2021-07-23 07:19:00|9477.8|9467.8|9477.5|9467.5|9478|9468|9476.8|9466.8|9
1627024750000|2021-07-23 07:19:10|9477|9467|9476|9466|9477.5|9467.5|9476|9466|5
1627024760000|2021-07-23 07:19:20|9476.3|9466.3|9472.8|9462.8|9476.8|9466.8|9472.5|9462.5|11
1627024770000|2021-07-23 07:19:30|9472.5|9462.5|9473|9463|9473.5|9463.5|9472.3|9462.3|7
1627024780000|2021-07-23 07:19:40|9473.3|9463.3|9474|9464|9474.3|9464.3|9473.3|9463.3|4
1627024790000|2021-07-23 07:19:50|9473.8|9463.8|9474|9464|9474|9464|9473.8|9463.8|2
1627024800000|2021-07-23 07:20:00|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|7
1627024810000|2021-07-23 07:20:10|9474|9464|9476|9466|9477.5|9467.5|9474|9464|5
1627024820000|2021-07-23 07:20:20|9475.8|9465.8|9477.8|9467.8|9478|9468|9475.8|9465.8|13
1627024830000|2021-07-23 07:20:30|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9476|9466|6
1627024840000|2021-07-23 07:20:40|9477.3|9467.3|9475.8|9465.8|9477.5|9467.5|9475.8|9465.8|10
1627024850000|2021-07-23 07:20:50|9476|9466|9477.5|9467.5|9477.5|9467.5|9475.8|9465.8|6
1627024860000|2021-07-23 07:21:00|9477.3|9467.3|9475.8|9465.8|9481|9471|9475.8|9465.8|16
1627024870000|2021-07-23 07:21:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|3
1627024880000|2021-07-23 07:21:20|9475|9465|9475.8|9465.8|9475.8|9465.8|9475|9465|3
1627024890000|2021-07-23 07:21:30|9476|9466|9476|9466|9477.3|9467.3|9476|9466|4
1627024900000|2021-07-23 07:21:40|9475.8|9465.8|9472.8|9462.8|9475.8|9465.8|9472.8|9462.8|5
1627024910000|2021-07-23 07:21:50|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1627024920000|2021-07-23 07:22:00|9473|9463|9473.3|9463.3|9473.5|9463.5|9473|9463|3
1627024930000|2021-07-23 07:22:10|9472|9462|9473.5|9463.5|9473.8|9463.8|9472|9462|7
1627024940000|2021-07-23 07:22:20|9473.3|9463.3|9474|9464|9474.3|9464.3|9473.3|9463.3|5
1627024950000|2021-07-23 07:22:30|9474.3|9464.3|9474|9464|9474.5|9464.5|9474|9464|4
1627024960000|2021-07-23 07:22:40|9474.5|9464.5|9475.8|9465.8|9477.3|9467.3|9474.5|9464.5|6
1627024970000|2021-07-23 07:22:50|9476|9466|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|3
1627024980000|2021-07-23 07:23:00|9476.5|9466.5|9479.3|9469.3|9479.8|9469.8|9476.5|9466.5|13
1627024990000|2021-07-23 07:23:10|9480|9470|9479.8|9469.8|9480|9470|9479.8|9469.8|2
1627025000000|2021-07-23 07:23:20|9473.3|9463.3|9472.3|9462.3|9473.3|9463.3|9472|9462|6
1627025010000|2021-07-23 07:23:30|9472.5|9462.5|9472|9462|9472.5|9462.5|9471.5|9461.5|7
1627025020000|2021-07-23 07:23:40|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1627025030000|2021-07-23 07:23:50|9472|9462|9471.8|9461.8|9472|9462|9471.8|9461.8|2
1627025040000|2021-07-23 07:24:00|9472|9462|9472.5|9462.5|9472.8|9462.8|9472|9462|4
1627025050000|2021-07-23 07:24:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1627025060000|2021-07-23 07:24:20|9473.8|9463.8|9473|9463|9474|9464|9473|9463|7
1627025070000|2021-07-23 07:24:30|9473.3|9463.3|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|6
1627025080000|2021-07-23 07:24:40|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|2
1627025090000|2021-07-23 07:24:50|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|3
1627025100000|2021-07-23 07:25:00|9474|9464|9473.5|9463.5|9474|9464|9473.3|9463.3|4
1627025120000|2021-07-23 07:25:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1627025130000|2021-07-23 07:25:30|9473.5|9463.5|9472.8|9462.8|9473.5|9463.5|9472.8|9462.8|2
1627025140000|2021-07-23 07:25:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1627025150000|2021-07-23 07:25:50|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|4
1627025160000|2021-07-23 07:26:00|9472|9462|9473.5|9463.5|9473.8|9463.8|9472|9462|4
1627025180000|2021-07-23 07:26:20|9473.3|9463.3|9473.5|9463.5|9474.3|9464.3|9473.3|9463.3|7
1627025190000|2021-07-23 07:26:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1627025200000|2021-07-23 07:26:40|9472.3|9462.3|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|6
1627025210000|2021-07-23 07:26:50|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1627025230000|2021-07-23 07:27:10|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1627025240000|2021-07-23 07:27:20|9472|9462|9473.5|9463.5|9473.5|9463.5|9472|9462|3
1627025250000|2021-07-23 07:27:30|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|3
1627025260000|2021-07-23 07:27:40|9474|9464|9474|9464|9474.5|9464.5|9474|9464|4
1627025270000|2021-07-23 07:27:50|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|4
1627025280000|2021-07-23 07:28:00|9473.5|9463.5|9474.3|9464.3|9474.5|9464.5|9473.5|9463.5|5
1627025290000|2021-07-23 07:28:10|9474.5|9464.5|9474.3|9464.3|9474.8|9464.8|9474.3|9464.3|3
1627025300000|2021-07-23 07:28:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1627025310000|2021-07-23 07:28:30|9476.8|9466.8|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|5
1627025320000|2021-07-23 07:28:40|9477.3|9467.3|9478.8|9468.8|9478.8|9468.8|9477.3|9467.3|5
1627025330000|2021-07-23 07:28:50|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|3
1627025340000|2021-07-23 07:29:00|9478.5|9468.5|9476.5|9466.5|9478.5|9468.5|9476.5|9466.5|3
1627025350000|2021-07-23 07:29:10|9476.3|9466.3|9476|9466|9476.3|9466.3|9476|9466|2
1627025360000|2021-07-23 07:29:20|9476.5|9466.5|9477|9467|9477.3|9467.3|9476.5|9466.5|7
1627025370000|2021-07-23 07:29:30|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1627025380000|2021-07-23 07:29:40|9477.3|9467.3|9475.5|9465.5|9477.3|9467.3|9475.5|9465.5|5
1627025390000|2021-07-23 07:29:50|9475.3|9465.3|9475|9465|9476|9466|9475|9465|4
1627025400000|2021-07-23 07:30:00|9475.3|9465.3|9479.5|9469.5|9481.5|9471.5|9475.3|9465.3|16
1627025410000|2021-07-23 07:30:10|9479.8|9469.8|9477.3|9467.3|9480|9470|9477.3|9467.3|14
1627025420000|2021-07-23 07:30:20|9478.3|9468.3|9479|9469|9479|9469|9478|9468|9
1627025430000|2021-07-23 07:30:30|9479.3|9469.3|9478.8|9468.8|9479.3|9469.3|9478.8|9468.8|9
1627025440000|2021-07-23 07:30:40|9479|9469|9478|9468|9479.5|9469.5|9478|9468|10
1627025450000|2021-07-23 07:30:50|9477.8|9467.8|9477.8|9467.8|9478|9468|9477.8|9467.8|5
1627025460000|2021-07-23 07:31:00|9478|9468|9475.8|9465.8|9478|9468|9475.3|9465.3|14
1627025470000|2021-07-23 07:31:10|9476.3|9466.3|9478.5|9468.5|9478.5|9468.5|9476.3|9466.3|7
1627025480000|2021-07-23 07:31:20|9478|9468|9478.5|9468.5|9478.5|9468.5|9477.8|9467.8|7
1627025490000|2021-07-23 07:31:30|9478.8|9468.8|9478.3|9468.3|9479|9469|9478.3|9468.3|4
1627025500000|2021-07-23 07:31:40|9478|9468|9476.8|9466.8|9478|9468|9476.8|9466.8|2
1627025510000|2021-07-23 07:31:50|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475|9465|6
1627025520000|2021-07-23 07:32:00|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9474.8|9464.8|9
1627025530000|2021-07-23 07:32:10|9475.5|9465.5|9476.3|9466.3|9476.3|9466.3|9475.5|9465.5|4
1627025540000|2021-07-23 07:32:20|9476|9466|9475.3|9465.3|9476|9466|9475|9465|4
1627025550000|2021-07-23 07:32:30|9475.5|9465.5|9477.5|9467.5|9477.5|9467.5|9475.5|9465.5|5
1627025560000|2021-07-23 07:32:40|9477.3|9467.3|9480|9470|9481|9471|9477.3|9467.3|11
1627025570000|2021-07-23 07:32:50|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9479.3|9469.3|2
1627025580000|2021-07-23 07:33:00|9479.8|9469.8|9480.5|9470.5|9481.5|9471.5|9479.8|9469.8|10
1627025590000|2021-07-23 07:33:10|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.3|9469.3|8
1627025600000|2021-07-23 07:33:20|9479.5|9469.5|9475.8|9465.8|9479.5|9469.5|9475.8|9465.8|10
1627025610000|2021-07-23 07:33:30|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|2
1627025620000|2021-07-23 07:33:40|9477|9467|9476|9466|9477.3|9467.3|9476|9466|5
1627025630000|2021-07-23 07:33:50|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.5|9465.5|7
1627025640000|2021-07-23 07:34:00|9476|9466|9473.3|9463.3|9476|9466|9471.8|9461.8|10
1627025650000|2021-07-23 07:34:10|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|5
1627025660000|2021-07-23 07:34:20|9473.3|9463.3|9472.3|9462.3|9473.5|9463.5|9472|9462|9
1627025670000|2021-07-23 07:34:30|9472.8|9462.8|9472.8|9462.8|9473.3|9463.3|9472.5|9462.5|6
1627025680000|2021-07-23 07:34:40|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1627025690000|2021-07-23 07:34:50|9473.8|9463.8|9477.8|9467.8|9477.8|9467.8|9473.8|9463.8|9
1627025700000|2021-07-23 07:35:00|9478|9468|9478|9468|9479.5|9469.5|9478|9468|6
1627025710000|2021-07-23 07:35:10|9477.8|9467.8|9474|9464|9477.8|9467.8|9474|9464|9
1627025720000|2021-07-23 07:35:20|9474.3|9464.3|9475.5|9465.5|9475.5|9465.5|9474.3|9464.3|4
1627025730000|2021-07-23 07:35:30|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1627025740000|2021-07-23 07:35:40|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|2
1627025750000|2021-07-23 07:35:50|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1627025760000|2021-07-23 07:36:00|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1627025770000|2021-07-23 07:36:10|9474|9464|9472.3|9462.3|9474|9464|9472.3|9462.3|4
1627025780000|2021-07-23 07:36:20|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1627025790000|2021-07-23 07:36:30|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|3
1627025810000|2021-07-23 07:36:50|9472|9462|9471.8|9461.8|9472.3|9462.3|9471.8|9461.8|4
1627025820000|2021-07-23 07:37:00|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|2
1627025830000|2021-07-23 07:37:10|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1627025840000|2021-07-23 07:37:20|9471.8|9461.8|9471.5|9461.5|9473|9463|9471.5|9461.5|5
1627025870000|2021-07-23 07:37:50|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471|9461|4
1627025900000|2021-07-23 07:38:20|9472|9462|9472|9462|9472|9462|9472|9462|1
1627025910000|2021-07-23 07:38:30|9472.5|9462.5|9473.3|9463.3|9475|9465|9472.5|9462.5|8
1627025920000|2021-07-23 07:38:40|9473.5|9463.5|9474.8|9464.8|9475|9465|9473.5|9463.5|4
1627025930000|2021-07-23 07:38:50|9475|9465|9475|9465|9475|9465|9475|9465|1
1627025940000|2021-07-23 07:39:00|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|4
1627025950000|2021-07-23 07:39:10|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|2
1627025960000|2021-07-23 07:39:20|9474.8|9464.8|9475.5|9465.5|9475.8|9465.8|9474.8|9464.8|4
1627025970000|2021-07-23 07:39:30|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473|9463|3
1627025980000|2021-07-23 07:39:40|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|3
1627025990000|2021-07-23 07:39:50|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|2
1627026000000|2021-07-23 07:40:00|9475.8|9465.8|9476|9466|9476|9466|9475.3|9465.3|8
1627026010000|2021-07-23 07:40:10|9475.5|9465.5|9476.8|9466.8|9476.8|9466.8|9475|9465|4
1627026020000|2021-07-23 07:40:20|9477|9467|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|6
1627026030000|2021-07-23 07:40:30|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|3
1627026040000|2021-07-23 07:40:40|9476|9466|9476.5|9466.5|9476.8|9466.8|9476|9466|4
1627026050000|2021-07-23 07:40:50|9476.8|9466.8|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|6
1627026060000|2021-07-23 07:41:00|9477.3|9467.3|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|6
1627026070000|2021-07-23 07:41:10|9476|9466|9476|9466|9478|9468|9476|9466|10
1627026080000|2021-07-23 07:41:20|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475.3|9465.3|3
1627026090000|2021-07-23 07:41:30|9474.5|9464.5|9475|9465|9475|9465|9474.3|9464.3|5
1627026100000|2021-07-23 07:41:40|9475.5|9465.5|9475.3|9465.3|9476.5|9466.5|9475.3|9465.3|4
1627026110000|2021-07-23 07:41:50|9475.8|9465.8|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|2
1627026120000|2021-07-23 07:42:00|9477.3|9467.3|9476.5|9466.5|9477.5|9467.5|9475.8|9465.8|6
1627026130000|2021-07-23 07:42:10|9476.8|9466.8|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|6
1627026140000|2021-07-23 07:42:20|9477|9467|9478.8|9468.8|9478.8|9468.8|9477|9467|5
1627026150000|2021-07-23 07:42:30|9479|9469|9480.5|9470.5|9481|9471|9478.8|9468.8|8
1627026160000|2021-07-23 07:42:40|9481|9471|9480.5|9470.5|9481|9471|9480.5|9470.5|2
1627026180000|2021-07-23 07:43:00|9481.8|9471.8|9480.8|9470.8|9481.8|9471.8|9480.8|9470.8|2
1627026190000|2021-07-23 07:43:10|9480.3|9470.3|9480|9470|9480.8|9470.8|9479.8|9469.8|6
1627026200000|2021-07-23 07:43:20|9479.8|9469.8|9479|9469|9480|9470|9479|9469|6
1627026210000|2021-07-23 07:43:30|9479.3|9469.3|9479|9469|9479.5|9469.5|9478.8|9468.8|7
1627026220000|2021-07-23 07:43:40|9478.8|9468.8|9477.3|9467.3|9478.8|9468.8|9476.5|9466.5|7
1627026230000|2021-07-23 07:43:50|9477.5|9467.5|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|4
1627026240000|2021-07-23 07:44:00|9477.5|9467.5|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|4
1627026250000|2021-07-23 07:44:10|9477|9467|9476|9466|9477|9467|9476|9466|4
1627026260000|2021-07-23 07:44:20|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1627026270000|2021-07-23 07:44:30|9476.8|9466.8|9476.5|9466.5|9477|9467|9476.3|9466.3|4
1627026280000|2021-07-23 07:44:40|9477|9467|9480.5|9470.5|9481|9471|9477|9467|7
1627026290000|2021-07-23 07:44:50|9480.8|9470.8|9480|9470|9480.8|9470.8|9480|9470|3
1627026300000|2021-07-23 07:45:00|9480.3|9470.3|9480.5|9470.5|9480.8|9470.8|9480.3|9470.3|3
1627026310000|2021-07-23 07:45:10|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1627026320000|2021-07-23 07:45:20|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1627026330000|2021-07-23 07:45:30|9480.5|9470.5|9481|9471|9481.8|9471.8|9480.5|9470.5|3
1627026360000|2021-07-23 07:46:00|9481.5|9471.5|9483|9473|9483|9473|9481.5|9471.5|3
1627026370000|2021-07-23 07:46:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1627026410000|2021-07-23 07:46:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1627026420000|2021-07-23 07:47:00|9483|9473|9483.5|9473.5|9483.5|9473.5|9483|9473|2
1627026430000|2021-07-23 07:47:10|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1627026440000|2021-07-23 07:47:20|9484|9474|9484.8|9474.8|9484.8|9474.8|9484|9474|2
1627026460000|2021-07-23 07:47:40|9485.5|9475.5|9484.8|9474.8|9486.3|9476.3|9484.8|9474.8|4
1627026480000|2021-07-23 07:48:00|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|2
1627026490000|2021-07-23 07:48:10|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1627026500000|2021-07-23 07:48:20|9483.8|9473.8|9484|9474|9484.3|9474.3|9483.8|9473.8|3
1627026520000|2021-07-23 07:48:40|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1627026530000|2021-07-23 07:48:50|9483|9473|9483.8|9473.8|9483.8|9473.8|9483|9473|3
1627026540000|2021-07-23 07:49:00|9484.3|9474.3|9486.8|9476.8|9486.8|9476.8|9484.3|9474.3|8
1627026550000|2021-07-23 07:49:10|9487|9477|9491.3|9481.3|9491.3|9481.3|9487|9477|9
1627026560000|2021-07-23 07:49:20|9492|9482|9491.3|9481.3|9492.5|9482.5|9491|9481|8
1627026580000|2021-07-23 07:49:40|9491.8|9481.8|9491|9481|9491.8|9481.8|9491|9481|4
1627026590000|2021-07-23 07:49:50|9490.8|9480.8|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|6
1627026600000|2021-07-23 07:50:00|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9490.3|9480.3|7
1627026610000|2021-07-23 07:50:10|9492|9482|9492|9482|9492|9482|9491.8|9481.8|3
1627026620000|2021-07-23 07:50:20|9492.3|9482.3|9492|9482|9493|9483|9492|9482|4
1627026630000|2021-07-23 07:50:30|9491.8|9481.8|9492|9482|9492|9482|9491.8|9481.8|2
1627026640000|2021-07-23 07:50:40|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1627026660000|2021-07-23 07:51:00|9491.3|9481.3|9489|9479|9491.3|9481.3|9488|9478|16
1627026670000|2021-07-23 07:51:10|9488.5|9478.5|9489.3|9479.3|9489.8|9479.8|9488.5|9478.5|6
1627026680000|2021-07-23 07:51:20|9489.5|9479.5|9487.8|9477.8|9489.5|9479.5|9487.8|9477.8|5
1627026690000|2021-07-23 07:51:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1627026710000|2021-07-23 07:51:50|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1627026720000|2021-07-23 07:52:00|9488.8|9478.8|9489.3|9479.3|9490|9480|9488.8|9478.8|4
1627026730000|2021-07-23 07:52:10|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|4
1627026740000|2021-07-23 07:52:20|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|3
1627026750000|2021-07-23 07:52:30|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|3
1627026760000|2021-07-23 07:52:40|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490.3|9480.3|2
1627026770000|2021-07-23 07:52:50|9490|9480|9490|9480|9490|9480|9490|9480|1
1627026780000|2021-07-23 07:53:00|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489|9479|3
1627026790000|2021-07-23 07:53:10|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9488.3|9478.3|4
1627026800000|2021-07-23 07:53:20|9488.5|9478.5|9489|9479|9489|9479|9488.3|9478.3|5
1627026810000|2021-07-23 07:53:30|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9488.3|9478.3|2
1627026820000|2021-07-23 07:53:40|9488.8|9478.8|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|8
1627026840000|2021-07-23 07:54:00|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|2
1627026850000|2021-07-23 07:54:10|9489|9479|9488.5|9478.5|9489|9479|9488.5|9478.5|2
1627026860000|2021-07-23 07:54:20|9488.8|9478.8|9490|9480|9490|9480|9488.8|9478.8|5
1627026870000|2021-07-23 07:54:30|9490.3|9480.3|9489.3|9479.3|9490.5|9480.5|9489.3|9479.3|4
1627026880000|2021-07-23 07:54:40|9489|9479|9488.8|9478.8|9489.5|9479.5|9488.3|9478.3|7
1627026890000|2021-07-23 07:54:50|9489|9479|9489.3|9479.3|9489.3|9479.3|9489|9479|2
1627026900000|2021-07-23 07:55:00|9489.5|9479.5|9489.5|9479.5|9490.5|9480.5|9489.3|9479.3|12
1627026910000|2021-07-23 07:55:10|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1627026920000|2021-07-23 07:55:20|9489|9479|9488.3|9478.3|9489|9479|9488.3|9478.3|2
1627026930000|2021-07-23 07:55:30|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|2
1627026940000|2021-07-23 07:55:40|9489.5|9479.5|9489.8|9479.8|9490.3|9480.3|9489.5|9479.5|5
1627026950000|2021-07-23 07:55:50|9490|9480|9489.5|9479.5|9490|9480|9489.5|9479.5|6
1627026960000|2021-07-23 07:56:00|9489.8|9479.8|9488.5|9478.5|9490|9480|9488.5|9478.5|5
1627026970000|2021-07-23 07:56:10|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1627026980000|2021-07-23 07:56:20|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1627026990000|2021-07-23 07:56:30|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|3
1627027000000|2021-07-23 07:56:40|9488.3|9478.3|9488.5|9478.5|9488.8|9478.8|9488.3|9478.3|3
1627027010000|2021-07-23 07:56:50|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1627027030000|2021-07-23 07:57:10|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1627027050000|2021-07-23 07:57:30|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1627027080000|2021-07-23 07:58:00|9489|9479|9489.3|9479.3|9489.8|9479.8|9489|9479|3
1627027090000|2021-07-23 07:58:10|9489|9479|9489.8|9479.8|9490|9480|9489|9479|5
1627027100000|2021-07-23 07:58:20|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9488.5|9478.5|4
1627027110000|2021-07-23 07:58:30|9489.5|9479.5|9489|9479|9489.8|9479.8|9489|9479|6
1627027120000|2021-07-23 07:58:40|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|5
1627027130000|2021-07-23 07:58:50|9489.3|9479.3|9488|9478|9489.3|9479.3|9488|9478|3
1627027180000|2021-07-23 07:59:40|9487.8|9477.8|9486.5|9476.5|9487.8|9477.8|9486.3|9476.3|8
1627027190000|2021-07-23 07:59:50|9486.3|9476.3|9486|9476|9488.3|9478.3|9486|9476|10
1627027200000|2021-07-23 08:00:00|9486.3|9476.3|9490.8|9480.8|9491|9481|9486.3|9476.3|13
1627027210000|2021-07-23 08:00:10|9490.5|9480.5|9489.3|9479.3|9490.5|9480.5|9489.3|9479.3|3
1627027220000|2021-07-23 08:00:20|9489.5|9479.5|9492.8|9482.8|9492.8|9482.8|9489.5|9479.5|4
1627027230000|2021-07-23 08:00:30|9493|9483|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|4
1627027240000|2021-07-23 08:00:40|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1627027250000|2021-07-23 08:00:50|9493.8|9483.8|9495.3|9485.3|9495.8|9485.8|9493.8|9483.8|6
1627027260000|2021-07-23 08:01:00|9495|9485|9494|9484|9495|9485|9493.8|9483.8|6
1627027270000|2021-07-23 08:01:10|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9493.5|9483.5|4
1627027280000|2021-07-23 08:01:20|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1627027300000|2021-07-23 08:01:40|9493.5|9483.5|9493.8|9483.8|9494.3|9484.3|9493.5|9483.5|5
1627027310000|2021-07-23 08:01:50|9493.5|9483.5|9495.8|9485.8|9495.8|9485.8|9492.8|9482.8|7
1627027320000|2021-07-23 08:02:00|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9493.3|9483.3|8
1627027330000|2021-07-23 08:02:10|9493.8|9483.8|9493.5|9483.5|9494.3|9484.3|9493.5|9483.5|6
1627027340000|2021-07-23 08:02:20|9493.8|9483.8|9493.5|9483.5|9494.3|9484.3|9493.5|9483.5|4
1627027350000|2021-07-23 08:02:30|9493.8|9483.8|9493.8|9483.8|9494.3|9484.3|9493.5|9483.5|8
1627027360000|2021-07-23 08:02:40|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|4
1627027370000|2021-07-23 08:02:50|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|6
1627027380000|2021-07-23 08:03:00|9495|9485|9493.8|9483.8|9495|9485|9493.5|9483.5|7
1627027390000|2021-07-23 08:03:10|9493.3|9483.3|9493|9483|9493.3|9483.3|9493|9483|2
1627027400000|2021-07-23 08:03:20|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1627027410000|2021-07-23 08:03:30|9492.8|9482.8|9491|9481|9492.8|9482.8|9491|9481|6
1627027420000|2021-07-23 08:03:40|9490.8|9480.8|9491|9481|9491|9481|9490.8|9480.8|2
1627027430000|2021-07-23 08:03:50|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1627027440000|2021-07-23 08:04:00|9491|9481|9492|9482|9492|9482|9491|9481|4
1627027450000|2021-07-23 08:04:10|9491.8|9481.8|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|3
1627027460000|2021-07-23 08:04:20|9491|9481|9490.8|9480.8|9491.5|9481.5|9490.8|9480.8|9
1627027470000|2021-07-23 08:04:30|9491|9481|9492|9482|9492|9482|9491|9481|4
1627027490000|2021-07-23 08:04:50|9492.3|9482.3|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|4
1627027500000|2021-07-23 08:05:00|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|4
1627027510000|2021-07-23 08:05:10|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1627027520000|2021-07-23 08:05:20|9495.5|9485.5|9498.3|9488.3|9498.3|9488.3|9495.5|9485.5|7
1627027530000|2021-07-23 08:05:30|9497.3|9487.3|9497|9487|9497.8|9487.8|9497|9487|5
1627027540000|2021-07-23 08:05:40|9497.3|9487.3|9497|9487|9497.5|9487.5|9497|9487|4
1627027550000|2021-07-23 08:05:50|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1627027560000|2021-07-23 08:06:00|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|4
1627027580000|2021-07-23 08:06:20|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|3
1627027590000|2021-07-23 08:06:30|9498|9488|9497.5|9487.5|9498|9488|9497.5|9487.5|2
1627027600000|2021-07-23 08:06:40|9498.8|9488.8|9498.8|9488.8|9499|9489|9498|9488|6
1627027610000|2021-07-23 08:06:50|9498.5|9488.5|9497.8|9487.8|9498.5|9488.5|9497.3|9487.3|5
1627027620000|2021-07-23 08:07:00|9498.3|9488.3|9503.3|9493.3|9503.3|9493.3|9498.3|9488.3|8
1627027630000|2021-07-23 08:07:10|9503.5|9493.5|9507.8|9497.8|9507.8|9497.8|9503.5|9493.5|6
1627027640000|2021-07-23 08:07:20|9508.3|9498.3|9509.5|9499.5|9510.6|9500.6|9508.3|9498.3|9
1627027650000|2021-07-23 08:07:30|9509|9499|9509.5|9499.5|9509.5|9499.5|9509|9499|2
1627027660000|2021-07-23 08:07:40|9510|9500|9510.3|9500.3|9510.8|9500.8|9510|9500|3
1627027670000|2021-07-23 08:07:50|9510|9500|9511.8|9501.8|9511.8|9501.8|9510|9500|11
1627027680000|2021-07-23 08:08:00|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|3
1627027690000|2021-07-23 08:08:10|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|3
1627027700000|2021-07-23 08:08:20|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1627027710000|2021-07-23 08:08:30|9511.8|9501.8|9511.3|9501.3|9513.5|9503.5|9511|9501|5
1627027740000|2021-07-23 08:09:00|9511.5|9501.5|9513|9503|9513.3|9503.3|9511|9501|10
1627027750000|2021-07-23 08:09:10|9513.3|9503.3|9512.8|9502.8|9513.8|9503.8|9512.8|9502.8|4
1627027760000|2021-07-23 08:09:20|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|3
1627027770000|2021-07-23 08:09:30|9514|9504|9515.8|9505.8|9515.8|9505.8|9514|9504|4
1627027780000|2021-07-23 08:09:40|9516|9506|9516|9506|9516.5|9506.5|9515.8|9505.8|7
1627027790000|2021-07-23 08:09:50|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1627027800000|2021-07-23 08:10:00|9516|9506|9515|9505|9516.5|9506.5|9514.5|9504.5|8
1627027810000|2021-07-23 08:10:10|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514|9504|4
1627027820000|2021-07-23 08:10:20|9514.8|9504.8|9514|9504|9514.8|9504.8|9513.8|9503.8|4
1627027840000|2021-07-23 08:10:40|9513.8|9503.8|9512|9502|9513.8|9503.8|9512|9502|4
1627027850000|2021-07-23 08:10:50|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1627027860000|2021-07-23 08:11:00|9511.8|9501.8|9517.5|9507.5|9517.5|9507.5|9511.8|9501.8|4
1627027870000|2021-07-23 08:11:10|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|2
1627027880000|2021-07-23 08:11:20|9517.8|9507.8|9519.3|9509.3|9519.3|9509.3|9517.8|9507.8|4
1627027890000|2021-07-23 08:11:30|9519|9509|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|5
1627027900000|2021-07-23 08:11:40|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|4
1627027910000|2021-07-23 08:11:50|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|3
1627027920000|2021-07-23 08:12:00|9518|9508|9519|9509|9520|9510|9518|9508|5
1627027930000|2021-07-23 08:12:10|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1627027940000|2021-07-23 08:12:20|9517|9507|9517.3|9507.3|9518.5|9508.5|9516|9506|8
1627027950000|2021-07-23 08:12:30|9517|9507|9523|9513|9523|9513|9516.3|9506.3|8
1627027960000|2021-07-23 08:12:40|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523|9513|3
1627027970000|2021-07-23 08:12:50|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524|9514|5
1627027980000|2021-07-23 08:13:00|9524.8|9514.8|9523.3|9513.3|9524.8|9514.8|9523.3|9513.3|4
1627027990000|2021-07-23 08:13:10|9523.5|9513.5|9527.3|9517.3|9527.3|9517.3|9523.5|9513.5|5
1627028000000|2021-07-23 08:13:20|9527.5|9517.5|9527|9517|9527.5|9517.5|9527|9517|3
1627028010000|2021-07-23 08:13:30|9526.5|9516.5|9526|9516|9527.5|9517.5|9522.3|9512.3|9
1627028020000|2021-07-23 08:13:40|9526.3|9516.3|9526.8|9516.8|9527.3|9517.3|9526.3|9516.3|10
1627028030000|2021-07-23 08:13:50|9527|9517|9526.5|9516.5|9527.3|9517.3|9526.3|9516.3|8
1627028040000|2021-07-23 08:14:00|9526.8|9516.8|9529|9519|9529|9519|9526.8|9516.8|5
1627028050000|2021-07-23 08:14:10|9529.3|9519.3|9527.8|9517.8|9529.3|9519.3|9527.8|9517.8|4
1627028060000|2021-07-23 08:14:20|9528|9518|9528|9518|9528|9518|9528|9518|1
1627028070000|2021-07-23 08:14:30|9527.5|9517.5|9528|9518|9528|9518|9527.5|9517.5|2
1627028080000|2021-07-23 08:14:40|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1627028090000|2021-07-23 08:14:50|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526.5|9516.5|4
1627028100000|2021-07-23 08:15:00|9526.3|9516.3|9526|9516|9526.8|9516.8|9526|9516|4
1627028110000|2021-07-23 08:15:10|9526.5|9516.5|9528.5|9518.5|9528.5|9518.5|9526.5|9516.5|6
1627028120000|2021-07-23 08:15:20|9528.8|9518.8|9531.3|9521.3|9531.3|9521.3|9528.8|9518.8|4
1627028130000|2021-07-23 08:15:30|9530|9520|9526|9516|9531|9521|9526|9516|4
1627028140000|2021-07-23 08:15:40|9525.3|9515.3|9526|9516|9526|9516|9525.3|9515.3|2
1627028160000|2021-07-23 08:16:00|9525|9515|9521.3|9511.3|9525|9515|9521.3|9511.3|4
1627028170000|2021-07-23 08:16:10|9521.1|9511.1|9521|9511|9521.3|9511.3|9521|9511|4
1627028180000|2021-07-23 08:16:20|9521.3|9511.3|9522.5|9512.5|9522.5|9512.5|9521.3|9511.3|2
1627028190000|2021-07-23 08:16:30|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1627028200000|2021-07-23 08:16:40|9522.8|9512.8|9522|9512|9522.8|9512.8|9522|9512|3
1627028210000|2021-07-23 08:16:50|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|2
1627028240000|2021-07-23 08:17:20|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1627028250000|2021-07-23 08:17:30|9520|9510|9517.5|9507.5|9520|9510|9517.3|9507.3|5
1627028260000|2021-07-23 08:17:40|9517.1|9507.1|9515.8|9505.8|9517.1|9507.1|9515.8|9505.8|6
1627028270000|2021-07-23 08:17:50|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|2
1627028280000|2021-07-23 08:18:00|9514.8|9504.8|9514|9504|9514.8|9504.8|9514|9504|4
1627028300000|2021-07-23 08:18:20|9514.3|9504.3|9515.8|9505.8|9516|9506|9514.3|9504.3|3
1627028320000|2021-07-23 08:18:40|9515.5|9505.5|9515.5|9505.5|9515.8|9505.8|9515.5|9505.5|5
1627028330000|2021-07-23 08:18:50|9515.8|9505.8|9518.5|9508.5|9518.5|9508.5|9515.8|9505.8|4
1627028340000|2021-07-23 08:19:00|9524.8|9514.8|9522.8|9512.8|9524.8|9514.8|9522|9512|6
1627028350000|2021-07-23 08:19:10|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1627028360000|2021-07-23 08:19:20|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1627028370000|2021-07-23 08:19:30|9522|9512|9521|9511|9522|9512|9521|9511|2
1627028380000|2021-07-23 08:19:40|9520.8|9510.8|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|4
1627028390000|2021-07-23 08:19:50|9520|9510|9522.5|9512.5|9522.5|9512.5|9519.5|9509.5|4
1627028400000|2021-07-23 08:20:00|9523|9513|9523|9513|9523|9513|9521.5|9511.5|7
1627028410000|2021-07-23 08:20:10|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523|9513|3
1627028420000|2021-07-23 08:20:20|9525|9515|9526.5|9516.5|9527|9517|9525|9515|5
1627028430000|2021-07-23 08:20:30|9526.3|9516.3|9529.3|9519.3|9530|9520|9526.3|9516.3|11
1627028450000|2021-07-23 08:20:50|9529.5|9519.5|9529.3|9519.3|9530|9520|9528.5|9518.5|11
1627028460000|2021-07-23 08:21:00|9530|9520|9531|9521|9531.3|9521.3|9528.8|9518.8|14
1627028470000|2021-07-23 08:21:10|9531.3|9521.3|9530|9520|9531.5|9521.5|9530|9520|8
1627028490000|2021-07-23 08:21:30|9529.5|9519.5|9525.8|9515.8|9529.5|9519.5|9525.8|9515.8|7
1627028500000|2021-07-23 08:21:40|9526.8|9516.8|9528.3|9518.3|9528.3|9518.3|9526.8|9516.8|2
1627028510000|2021-07-23 08:21:50|9527|9517|9527.8|9517.8|9528.5|9518.5|9527|9517|6
1627028520000|2021-07-23 08:22:00|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528|9518|5
1627028530000|2021-07-23 08:22:10|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.8|9517.8|2
1627028540000|2021-07-23 08:22:20|9528.3|9518.3|9530|9520|9530.8|9520.8|9528.3|9518.3|3
1627028550000|2021-07-23 08:22:30|9529.8|9519.8|9528|9518|9529.8|9519.8|9528|9518|5
1627028560000|2021-07-23 08:22:40|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|8
1627028570000|2021-07-23 08:22:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1627028580000|2021-07-23 08:23:00|9529.3|9519.3|9530.3|9520.3|9530.3|9520.3|9527.8|9517.8|6
1627028590000|2021-07-23 08:23:10|9530.5|9520.5|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|10
1627028610000|2021-07-23 08:23:30|9530.5|9520.5|9532|9522|9532|9522|9530.5|9520.5|8
1627028620000|2021-07-23 08:23:40|9532.3|9522.3|9533.8|9523.8|9534|9524|9532.3|9522.3|8
1627028630000|2021-07-23 08:23:50|9534|9524|9534|9524|9534|9524|9533.3|9523.3|4
1627028640000|2021-07-23 08:24:00|9533.8|9523.8|9533|9523|9533.8|9523.8|9533|9523|3
1627028650000|2021-07-23 08:24:10|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1627028660000|2021-07-23 08:24:20|9532|9522|9532|9522|9532|9522|9532|9522|1
1627028670000|2021-07-23 08:24:30|9532.5|9522.5|9534|9524|9534|9524|9532.5|9522.5|4
1627028680000|2021-07-23 08:24:40|9533.8|9523.8|9532.8|9522.8|9533.8|9523.8|9532.3|9522.3|4
1627028690000|2021-07-23 08:24:50|9533|9523|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|4
1627028700000|2021-07-23 08:25:00|9533.5|9523.5|9530.3|9520.3|9533.5|9523.5|9530|9520|10
1627028710000|2021-07-23 08:25:10|9530|9520|9529.5|9519.5|9530|9520|9529.5|9519.5|3
1627028720000|2021-07-23 08:25:20|9529.8|9519.8|9529.8|9519.8|9530.8|9520.8|9529.3|9519.3|8
1627028730000|2021-07-23 08:25:30|9530|9520|9530.3|9520.3|9531|9521|9529.5|9519.5|8
1627028740000|2021-07-23 08:25:40|9530|9520|9531|9521|9531|9521|9530|9520|3
1627028750000|2021-07-23 08:25:50|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1627028760000|2021-07-23 08:26:00|9529.5|9519.5|9528.8|9518.8|9530.5|9520.5|9528|9518|10
1627028770000|2021-07-23 08:26:10|9528.5|9518.5|9528|9518|9528.5|9518.5|9528|9518|2
1627028780000|2021-07-23 08:26:20|9528.9|9518.9|9529.3|9519.3|9529.3|9519.3|9528.9|9518.9|2
1627028790000|2021-07-23 08:26:30|9528.8|9518.8|9529|9519|9529.3|9519.3|9528.8|9518.8|9
1627028800000|2021-07-23 08:26:40|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|4
1627028810000|2021-07-23 08:26:50|9529|9519|9529|9519|9529|9519|9529|9519|1
1627028820000|2021-07-23 08:27:00|9529.3|9519.3|9528.5|9518.5|9529.8|9519.8|9528.5|9518.5|8
1627028830000|2021-07-23 08:27:10|9528.3|9518.3|9528.8|9518.8|9530.5|9520.5|9528.3|9518.3|9
1627028850000|2021-07-23 08:27:30|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|5
1627028860000|2021-07-23 08:27:40|9529.3|9519.3|9529|9519|9530|9520|9529|9519|8
1627028870000|2021-07-23 08:27:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529|9519|5
1627028880000|2021-07-23 08:28:00|9529.3|9519.3|9530.3|9520.3|9530.3|9520.3|9529.3|9519.3|5
1627028890000|2021-07-23 08:28:10|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1627028900000|2021-07-23 08:28:20|9530.5|9520.5|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|5
1627028910000|2021-07-23 08:28:30|9531.8|9521.8|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|7
1627028920000|2021-07-23 08:28:40|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|3
1627028930000|2021-07-23 08:28:50|9532|9522|9532|9522|9532|9522|9532|9522|1
1627028940000|2021-07-23 08:29:00|9531.8|9521.8|9528|9518|9531.8|9521.8|9528|9518|8
1627028950000|2021-07-23 08:29:10|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9526.5|9516.5|7
1627028960000|2021-07-23 08:29:20|9527.5|9517.5|9529|9519|9529|9519|9527.5|9517.5|4
1627028970000|2021-07-23 08:29:30|9529.3|9519.3|9527.8|9517.8|9529.8|9519.8|9527.8|9517.8|7
1627028980000|2021-07-23 08:29:40|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9527.5|9517.5|2
1627028990000|2021-07-23 08:29:50|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1627029000000|2021-07-23 08:30:00|9527.8|9517.8|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|6
1627029030000|2021-07-23 08:30:30|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|2
1627029040000|2021-07-23 08:30:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1627029050000|2021-07-23 08:30:50|9529.3|9519.3|9528.3|9518.3|9529.3|9519.3|9528.3|9518.3|4
1627029060000|2021-07-23 08:31:00|9528|9518|9525.8|9515.8|9528|9518|9525.8|9515.8|4
1627029070000|2021-07-23 08:31:10|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|8
1627029080000|2021-07-23 08:31:20|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|3
1627029090000|2021-07-23 08:31:30|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|3
1627029100000|2021-07-23 08:31:40|9524.8|9514.8|9525.8|9515.8|9525.8|9515.8|9524.8|9514.8|3
1627029110000|2021-07-23 08:31:50|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|2
1627029120000|2021-07-23 08:32:00|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1627029130000|2021-07-23 08:32:10|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1627029140000|2021-07-23 08:32:20|9526|9516|9524.8|9514.8|9526.3|9516.3|9524.5|9514.5|5
1627029150000|2021-07-23 08:32:30|9525|9515|9523|9513|9525|9515|9523|9513|5
1627029160000|2021-07-23 08:32:40|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|4
1627029170000|2021-07-23 08:32:50|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|2
1627029180000|2021-07-23 08:33:00|9522.5|9512.5|9519.5|9509.5|9522.5|9512.5|9519.5|9509.5|9
1627029190000|2021-07-23 08:33:10|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|2
1627029200000|2021-07-23 08:33:20|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|2
1627029210000|2021-07-23 08:33:30|9520.3|9510.3|9519.5|9509.5|9521|9511|9519.5|9509.5|4
1627029220000|2021-07-23 08:33:40|9519.8|9509.8|9520.3|9510.3|9520.3|9510.3|9518.5|9508.5|7
1627029240000|2021-07-23 08:34:00|9520|9510|9520|9510|9520.3|9510.3|9520|9510|5
1627029250000|2021-07-23 08:34:10|9520.3|9510.3|9522.3|9512.3|9522.5|9512.5|9519|9509|6
1627029260000|2021-07-23 08:34:20|9521.8|9511.8|9521.3|9511.3|9521.8|9511.8|9521|9511|3
1627029270000|2021-07-23 08:34:30|9521|9511|9521|9511|9521.3|9511.3|9521|9511|3
1627029280000|2021-07-23 08:34:40|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9519.3|9509.3|5
1627029290000|2021-07-23 08:34:50|9519.3|9509.3|9515.8|9505.8|9519.3|9509.3|9515.8|9505.8|11
1627029300000|2021-07-23 08:35:00|9516|9506|9515|9505|9516.3|9506.3|9514.5|9504.5|5
1627029320000|2021-07-23 08:35:20|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.8|9504.8|3
1627029330000|2021-07-23 08:35:30|9514.3|9504.3|9512|9502|9514.3|9504.3|9512|9502|3
1627029340000|2021-07-23 08:35:40|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|6
1627029350000|2021-07-23 08:35:50|9511|9501|9510.5|9500.5|9511.5|9501.5|9510.3|9500.3|5
1627029360000|2021-07-23 08:36:00|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1627029370000|2021-07-23 08:36:10|9510.8|9500.8|9511.5|9501.5|9511.5|9501.5|9510.5|9500.5|4
1627029380000|2021-07-23 08:36:20|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1627029390000|2021-07-23 08:36:30|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|3
1627029420000|2021-07-23 08:37:00|9512|9502|9513|9503|9513|9503|9512|9502|3
1627029430000|2021-07-23 08:37:10|9513.5|9503.5|9515.8|9505.8|9515.8|9505.8|9513|9503|6
1627029440000|2021-07-23 08:37:20|9516|9506|9516|9506|9516|9506|9516|9506|1
1627029450000|2021-07-23 08:37:30|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1627029460000|2021-07-23 08:37:40|9517|9507|9514.8|9504.8|9517|9507|9514.8|9504.8|6
1627029470000|2021-07-23 08:37:50|9514.5|9504.5|9515|9505|9515|9505|9514.5|9504.5|3
1627029490000|2021-07-23 08:38:10|9515.5|9505.5|9514.8|9504.8|9515.8|9505.8|9514.8|9504.8|4
1627029500000|2021-07-23 08:38:20|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|2
1627029520000|2021-07-23 08:38:40|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|6
1627029540000|2021-07-23 08:39:00|9515|9505|9515.5|9505.5|9515.5|9505.5|9514.5|9504.5|4
1627029550000|2021-07-23 08:39:10|9515.8|9505.8|9516|9506|9516.5|9506.5|9515.3|9505.3|6
1627029560000|2021-07-23 08:39:20|9516.5|9506.5|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|4
1627029570000|2021-07-23 08:39:30|9516|9506|9515.5|9505.5|9516|9506|9515.5|9505.5|2
1627029580000|2021-07-23 08:39:40|9515.8|9505.8|9517.8|9507.8|9518|9508|9515.8|9505.8|4
1627029590000|2021-07-23 08:39:50|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517|9507|4
1627029600000|2021-07-23 08:40:00|9517.3|9507.3|9515.3|9505.3|9517.3|9507.3|9515.3|9505.3|4
1627029610000|2021-07-23 08:40:10|9515|9505|9514.3|9504.3|9515|9505|9514.3|9504.3|2
1627029620000|2021-07-23 08:40:20|9514.5|9504.5|9513.3|9503.3|9515.5|9505.5|9513.3|9503.3|4
1627029630000|2021-07-23 08:40:30|9513|9503|9511.3|9501.3|9513|9503|9511.3|9501.3|6
1627029640000|2021-07-23 08:40:40|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|2
1627029650000|2021-07-23 08:40:50|9510.5|9500.5|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|4
1627029660000|2021-07-23 08:41:00|9510.5|9500.5|9511|9501|9511|9501|9510|9500|4
1627029670000|2021-07-23 08:41:10|9511.3|9501.3|9510.5|9500.5|9511.3|9501.3|9510.5|9500.5|4
1627029680000|2021-07-23 08:41:20|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|2
1627029690000|2021-07-23 08:41:30|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1627029700000|2021-07-23 08:41:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1627029720000|2021-07-23 08:42:00|9511|9501|9510.8|9500.8|9511|9501|9510.8|9500.8|2
1627029740000|2021-07-23 08:42:20|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|5
1627029750000|2021-07-23 08:42:30|9511|9501|9511.5|9501.5|9511.5|9501.5|9511|9501|3
1627029760000|2021-07-23 08:42:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1627029770000|2021-07-23 08:42:50|9510|9500|9510.5|9500.5|9510.5|9500.5|9510|9500|2
1627029780000|2021-07-23 08:43:00|9510.8|9500.8|9510|9500|9510.8|9500.8|9510|9500|6
1627029790000|2021-07-23 08:43:10|9509.5|9499.5|9508.8|9498.8|9509.5|9499.5|9508.8|9498.8|6
1627029800000|2021-07-23 08:43:20|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|4
1627029810000|2021-07-23 08:43:30|9508.5|9498.5|9508.3|9498.3|9508.5|9498.5|9508.3|9498.3|2
1627029820000|2021-07-23 08:43:40|9508|9498|9508|9498|9508|9498|9507.5|9497.5|4
1627029830000|2021-07-23 08:43:50|9508.3|9498.3|9508|9498|9508.8|9498.8|9507.8|9497.8|6
1627029840000|2021-07-23 08:44:00|9507.8|9497.8|9507.5|9497.5|9508.3|9498.3|9507.5|9497.5|4
1627029850000|2021-07-23 08:44:10|9508|9498|9508|9498|9508|9498|9507.8|9497.8|3
1627029860000|2021-07-23 08:44:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1627029870000|2021-07-23 08:44:30|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1627029880000|2021-07-23 08:44:40|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1627029890000|2021-07-23 08:44:50|9508|9498|9508.5|9498.5|9509|9499|9507.8|9497.8|4
1627029900000|2021-07-23 08:45:00|9508.8|9498.8|9509|9499|9509.5|9499.5|9508.8|9498.8|6
1627029910000|2021-07-23 08:45:10|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|2
1627029920000|2021-07-23 08:45:20|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.5|9498.5|5
1627029930000|2021-07-23 08:45:30|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1627029940000|2021-07-23 08:45:40|9508|9498|9506.5|9496.5|9508|9498|9506.5|9496.5|3
1627029950000|2021-07-23 08:45:50|9506.3|9496.3|9504.8|9494.8|9506.3|9496.3|9504.3|9494.3|8
1627029960000|2021-07-23 08:46:00|9504.5|9494.5|9502.5|9492.5|9504.5|9494.5|9502.5|9492.5|5
1627029970000|2021-07-23 08:46:10|9502.8|9492.8|9503.3|9493.3|9503.8|9493.8|9502.8|9492.8|7
1627029980000|2021-07-23 08:46:20|9503|9493|9503|9493|9503|9493|9502.8|9492.8|3
1627029990000|2021-07-23 08:46:30|9502.5|9492.5|9502.8|9492.8|9503.5|9493.5|9502.5|9492.5|4
1627030010000|2021-07-23 08:46:50|9502|9492|9500.3|9490.3|9502|9492|9500.3|9490.3|6
1627030020000|2021-07-23 08:47:00|9499.3|9489.3|9499.3|9489.3|9501.3|9491.3|9499.3|9489.3|4
1627030030000|2021-07-23 08:47:10|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1627030040000|2021-07-23 08:47:20|9498.8|9488.8|9496.5|9486.5|9499|9489|9496.5|9486.5|6
1627030050000|2021-07-23 08:47:30|9497|9487|9495|9485|9497|9487|9494.5|9484.5|6
1627030060000|2021-07-23 08:47:40|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1627030070000|2021-07-23 08:47:50|9495|9485|9495.3|9485.3|9495.5|9485.5|9495|9485|8
1627030080000|2021-07-23 08:48:00|9495.5|9485.5|9496|9486|9497.8|9487.8|9495.5|9485.5|10
1627030090000|2021-07-23 08:48:10|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|2
1627030100000|2021-07-23 08:48:20|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|5
1627030110000|2021-07-23 08:48:30|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|2
1627030120000|2021-07-23 08:48:40|9495.3|9485.3|9498.3|9488.3|9498.3|9488.3|9495|9485|5
1627030130000|2021-07-23 08:48:50|9499|9489|9499.8|9489.8|9499.8|9489.8|9498.3|9488.3|6
1627030140000|2021-07-23 08:49:00|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9499.8|9489.8|9
1627030150000|2021-07-23 08:49:10|9500|9490|9500|9490|9500|9490|9500|9490|1
1627030170000|2021-07-23 08:49:30|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|2
1627030210000|2021-07-23 08:50:10|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|2
1627030220000|2021-07-23 08:50:20|9502|9492|9503.3|9493.3|9503.3|9493.3|9502|9492|2
1627030230000|2021-07-23 08:50:30|9503.5|9493.5|9499.5|9489.5|9504.8|9494.8|9499|9489|15
1627030240000|2021-07-23 08:50:40|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|3
1627030250000|2021-07-23 08:50:50|9500|9490|9499.8|9489.8|9500.8|9490.8|9499.5|9489.5|5
1627030260000|2021-07-23 08:51:00|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499|9489|5
1627030270000|2021-07-23 08:51:10|9500|9490|9501|9491|9501.3|9491.3|9500|9490|3
1627030280000|2021-07-23 08:51:20|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1627030290000|2021-07-23 08:51:30|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1627030300000|2021-07-23 08:51:40|9501|9491|9501|9491|9501|9491|9501|9491|1
1627030310000|2021-07-23 08:51:50|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|2
1627030320000|2021-07-23 08:52:00|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1627030330000|2021-07-23 08:52:10|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|3
1627030340000|2021-07-23 08:52:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501|9491|4
1627030350000|2021-07-23 08:52:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1627030360000|2021-07-23 08:52:40|9501.8|9491.8|9501.8|9491.8|9502.3|9492.3|9501.5|9491.5|5
1627030370000|2021-07-23 08:52:50|9502|9492|9502.5|9492.5|9503.3|9493.3|9502|9492|7
1627030380000|2021-07-23 08:53:00|9502|9492|9502|9492|9502|9492|9501.8|9491.8|3
1627030420000|2021-07-23 08:53:40|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1627030440000|2021-07-23 08:54:00|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502|9492|6
1627030450000|2021-07-23 08:54:10|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|3
1627030460000|2021-07-23 08:54:20|9502|9492|9502|9492|9502|9492|9502|9492|1
1627030470000|2021-07-23 08:54:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1627030480000|2021-07-23 08:54:40|9502|9492|9502.5|9492.5|9502.5|9492.5|9502|9492|5
1627030500000|2021-07-23 08:55:00|9502.8|9492.8|9504.5|9494.5|9504.5|9494.5|9502.8|9492.8|4
1627030510000|2021-07-23 08:55:10|9505|9495|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|5
1627030530000|2021-07-23 08:55:30|9504.3|9494.3|9502.8|9492.8|9504.3|9494.3|9502.8|9492.8|3
1627030540000|2021-07-23 08:55:40|9502.4|9492.4|9501.3|9491.3|9502.4|9492.4|9501.3|9491.3|5
1627030550000|2021-07-23 08:55:50|9501|9491|9501.8|9491.8|9502|9492|9500.8|9490.8|5
1627030560000|2021-07-23 08:56:00|9502|9492|9502|9492|9502|9492|9502|9492|1
1627030570000|2021-07-23 08:56:10|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1627030600000|2021-07-23 08:56:40|9502.8|9492.8|9502|9492|9503.5|9493.5|9502|9492|5
1627030610000|2021-07-23 08:56:50|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1627030620000|2021-07-23 08:57:00|9501.5|9491.5|9501|9491|9501.5|9491.5|9500.8|9490.8|3
1627030630000|2021-07-23 08:57:10|9501.3|9491.3|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|3
1627030640000|2021-07-23 08:57:20|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1627030650000|2021-07-23 08:57:30|9500.5|9490.5|9499|9489|9500.5|9490.5|9496.3|9486.3|6
1627030660000|2021-07-23 08:57:40|9499.3|9489.3|9498|9488|9499.3|9489.3|9498|9488|3
1627030670000|2021-07-23 08:57:50|9497.8|9487.8|9497|9487|9497.8|9487.8|9496.5|9486.5|5
1627030680000|2021-07-23 08:58:00|9496.8|9486.8|9496.3|9486.3|9496.8|9486.8|9496|9486|3
1627030690000|2021-07-23 08:58:10|9496.8|9486.8|9495.8|9485.8|9497|9487|9495.8|9485.8|5
1627030700000|2021-07-23 08:58:20|9496|9486|9498.3|9488.3|9498.3|9488.3|9496|9486|7
1627030710000|2021-07-23 08:58:30|9498.5|9488.5|9497.3|9487.3|9499.8|9489.8|9497|9487|9
1627030730000|2021-07-23 08:58:50|9497.5|9487.5|9496.5|9486.5|9497.5|9487.5|9496.5|9486.5|4
1627030740000|2021-07-23 08:59:00|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|3
1627030750000|2021-07-23 08:59:10|9495.8|9485.8|9496.3|9486.3|9496.5|9486.5|9495.8|9485.8|3
1627030760000|2021-07-23 08:59:20|9496|9486|9495.8|9485.8|9496|9486|9495.8|9485.8|2
1627030790000|2021-07-23 08:59:50|9495.5|9485.5|9493.8|9483.8|9495.5|9485.5|9493.8|9483.8|2
1627030800000|2021-07-23 09:00:00|9493.3|9483.3|9495.3|9485.3|9495.3|9485.3|9493.3|9483.3|5
1627030830000|2021-07-23 09:00:30|9495|9485|9492.3|9482.3|9495|9485|9492.3|9482.3|5
1627030840000|2021-07-23 09:00:40|9491.8|9481.8|9484|9474|9491.8|9481.8|9483.5|9473.5|5
1627030850000|2021-07-23 09:00:50|9484.5|9474.5|9484.3|9474.3|9485.3|9475.3|9483.8|9473.8|9
1627030860000|2021-07-23 09:01:00|9484.8|9474.8|9486.5|9476.5|9486.5|9476.5|9484.8|9474.8|4
1627030870000|2021-07-23 09:01:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|6
1627030880000|2021-07-23 09:01:20|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|4
1627030890000|2021-07-23 09:01:30|9487|9477|9486.5|9476.5|9487|9477|9486|9476|4
1627030900000|2021-07-23 09:01:40|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|4
1627030910000|2021-07-23 09:01:50|9485.5|9475.5|9485|9475|9485.8|9475.8|9485|9475|4
1627030920000|2021-07-23 09:02:00|9485.3|9475.3|9485.5|9475.5|9486|9476|9485.3|9475.3|4
1627030930000|2021-07-23 09:02:10|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|3
1627030940000|2021-07-23 09:02:20|9486.8|9476.8|9487.5|9477.5|9487.5|9477.5|9486.3|9476.3|6
1627030950000|2021-07-23 09:02:30|9488|9478|9493.5|9483.5|9493.8|9483.8|9488|9478|5
1627030960000|2021-07-23 09:02:40|9493.8|9483.8|9493.8|9483.8|9494|9484|9493.8|9483.8|3
1627030970000|2021-07-23 09:02:50|9494|9484|9495.5|9485.5|9495.5|9485.5|9494|9484|2
1627030980000|2021-07-23 09:03:00|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1627030990000|2021-07-23 09:03:10|9496|9486|9491.8|9481.8|9497|9487|9491.8|9481.8|7
1627031000000|2021-07-23 09:03:20|9491.5|9481.5|9492.3|9482.3|9492.3|9482.3|9490.5|9480.5|3
1627031020000|2021-07-23 09:03:40|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|2
1627031030000|2021-07-23 09:03:50|9493.5|9483.5|9493|9483|9493.5|9483.5|9493|9483|4
1627031040000|2021-07-23 09:04:00|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493.3|9483.3|2
1627031060000|2021-07-23 09:04:20|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.8|9483.8|2
1627031070000|2021-07-23 09:04:30|9494|9484|9494.3|9484.3|9494.3|9484.3|9493.3|9483.3|6
1627031080000|2021-07-23 09:04:40|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1627031090000|2021-07-23 09:04:50|9494.5|9484.5|9492.8|9482.8|9494.5|9484.5|9492.8|9482.8|2
1627031100000|2021-07-23 09:05:00|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9490.3|9480.3|7
1627031110000|2021-07-23 09:05:10|9491|9481|9490.8|9480.8|9491|9481|9490.8|9480.8|2
1627031120000|2021-07-23 09:05:20|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|3
1627031140000|2021-07-23 09:05:40|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1627031150000|2021-07-23 09:05:50|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|2
1627031160000|2021-07-23 09:06:00|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9489.8|9479.8|4
1627031170000|2021-07-23 09:06:10|9490.5|9480.5|9490|9480|9490.5|9480.5|9490|9480|2
1627031180000|2021-07-23 09:06:20|9490.3|9480.3|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|4
1627031190000|2021-07-23 09:06:30|9489.3|9479.3|9489.3|9479.3|9490|9480|9487.8|9477.8|17
1627031200000|2021-07-23 09:06:40|9488|9478|9489.8|9479.8|9489.8|9479.8|9488|9478|7
1627031210000|2021-07-23 09:06:50|9489.5|9479.5|9486.8|9476.8|9489.5|9479.5|9486.8|9476.8|3
1627031220000|2021-07-23 09:07:00|9486.5|9476.5|9485.8|9475.8|9486.5|9476.5|9485|9475|7
1627031230000|2021-07-23 09:07:10|9486|9476|9488|9478|9488.3|9478.3|9486|9476|8
1627031240000|2021-07-23 09:07:20|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1627031250000|2021-07-23 09:07:30|9488.3|9478.3|9486.8|9476.8|9488.3|9478.3|9486.5|9476.5|5
1627031270000|2021-07-23 09:07:50|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1627031280000|2021-07-23 09:08:00|9487|9477|9487.3|9477.3|9487.5|9477.5|9486.8|9476.8|7
1627031290000|2021-07-23 09:08:10|9487|9477|9486.5|9476.5|9487|9477|9485.3|9475.3|7
1627031300000|2021-07-23 09:08:20|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|3
1627031310000|2021-07-23 09:08:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1627031320000|2021-07-23 09:08:40|9485.8|9475.8|9486|9476|9487|9477|9485|9475|7
1627031330000|2021-07-23 09:08:50|9486.3|9476.3|9487|9477|9487|9477|9486.3|9476.3|7
1627031340000|2021-07-23 09:09:00|9487.3|9477.3|9489|9479|9489.5|9479.5|9487|9477|8
1627031360000|2021-07-23 09:09:20|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|2
1627031370000|2021-07-23 09:09:30|9488.5|9478.5|9488|9478|9489|9479|9488|9478|6
1627031390000|2021-07-23 09:09:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1627031400000|2021-07-23 09:10:00|9488|9478|9488|9478|9488.5|9478.5|9487.5|9477.5|7
1627031410000|2021-07-23 09:10:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1627031420000|2021-07-23 09:10:20|9487.3|9477.3|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|3
1627031430000|2021-07-23 09:10:30|9487.5|9477.5|9492|9482|9492|9482|9487.5|9477.5|12
1627031440000|2021-07-23 09:10:40|9492.3|9482.3|9492.3|9482.3|9493.5|9483.5|9492.3|9482.3|7
1627031450000|2021-07-23 09:10:50|9492.8|9482.8|9496|9486|9496|9486|9492.8|9482.8|7
1627031460000|2021-07-23 09:11:00|9495.8|9485.8|9495.8|9485.8|9497.8|9487.8|9495.8|9485.8|7
1627031470000|2021-07-23 09:11:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1627031480000|2021-07-23 09:11:20|9495.8|9485.8|9494|9484|9495.8|9485.8|9494|9484|14
1627031490000|2021-07-23 09:11:30|9494.8|9484.8|9495.5|9485.5|9496.8|9486.8|9494.8|9484.8|7
1627031500000|2021-07-23 09:11:40|9495.3|9485.3|9493.3|9483.3|9495.3|9485.3|9493.3|9483.3|7
1627031510000|2021-07-23 09:11:50|9493|9483|9493.5|9483.5|9493.5|9483.5|9493|9483|2
1627031520000|2021-07-23 09:12:00|9493.8|9483.8|9493|9483|9493.8|9483.8|9491.8|9481.8|11
1627031530000|2021-07-23 09:12:10|9493.3|9483.3|9493.5|9483.5|9495|9485|9492|9482|14
1627031540000|2021-07-23 09:12:20|9494|9484|9494|9484|9494|9484|9494|9484|1
1627031560000|2021-07-23 09:12:40|9494.3|9484.3|9495|9485|9495.5|9485.5|9494.3|9484.3|6
1627031590000|2021-07-23 09:13:10|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|2
1627031600000|2021-07-23 09:13:20|9493.8|9483.8|9495|9485|9495|9485|9493|9483|11
1627031610000|2021-07-23 09:13:30|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|3
1627031620000|2021-07-23 09:13:40|9494|9484|9495.5|9485.5|9495.5|9485.5|9494|9484|6
1627031630000|2021-07-23 09:13:50|9495.8|9485.8|9495.3|9485.3|9496.5|9486.5|9495.3|9485.3|5
1627031640000|2021-07-23 09:14:00|9495.5|9485.5|9495.3|9485.3|9496|9486|9495.3|9485.3|8
1627031660000|2021-07-23 09:14:20|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|2
1627031670000|2021-07-23 09:14:30|9495.8|9485.8|9496.5|9486.5|9496.5|9486.5|9495.8|9485.8|4
1627031680000|2021-07-23 09:14:40|9497|9487|9496.3|9486.3|9497|9487|9496.3|9486.3|2
1627031690000|2021-07-23 09:14:50|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1627031700000|2021-07-23 09:15:00|9496.3|9486.3|9497.5|9487.5|9498|9488|9496.3|9486.3|4
1627031710000|2021-07-23 09:15:10|9498|9488|9498|9488|9498|9488|9498|9488|1
1627031730000|2021-07-23 09:15:30|9497.8|9487.8|9497|9487|9497.8|9487.8|9496|9486|6
1627031740000|2021-07-23 09:15:40|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1627031750000|2021-07-23 09:15:50|9497|9487|9497|9487|9497|9487|9497|9487|1
1627031760000|2021-07-23 09:16:00|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1627031770000|2021-07-23 09:16:10|9496.5|9486.5|9496.8|9486.8|9497|9487|9496.3|9486.3|5
1627031780000|2021-07-23 09:16:20|9497|9487|9497|9487|9497|9487|9497|9487|1
1627031800000|2021-07-23 09:16:40|9496.8|9486.8|9496|9486|9496.8|9486.8|9496|9486|3
1627031810000|2021-07-23 09:16:50|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|2
1627031830000|2021-07-23 09:17:10|9495|9485|9494.3|9484.3|9495|9485|9494.3|9484.3|2
1627031840000|2021-07-23 09:17:20|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9493.3|9483.3|5
1627031850000|2021-07-23 09:17:30|9494|9484|9493.8|9483.8|9494|9484|9493.8|9483.8|2
1627031860000|2021-07-23 09:17:40|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|2
1627031870000|2021-07-23 09:17:50|9494.5|9484.5|9495.5|9485.5|9495.8|9485.8|9494.5|9484.5|4
1627031880000|2021-07-23 09:18:00|9495.8|9485.8|9496.5|9486.5|9496.5|9486.5|9495.8|9485.8|4
1627031890000|2021-07-23 09:18:10|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1627031900000|2021-07-23 09:18:20|9496.5|9486.5|9495.8|9485.8|9496.5|9486.5|9495.8|9485.8|2
1627031910000|2021-07-23 09:18:30|9496|9486|9497.3|9487.3|9497.3|9487.3|9496|9486|2
1627031920000|2021-07-23 09:18:40|9497.5|9487.5|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|3
1627031940000|2021-07-23 09:19:00|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9496.5|9486.5|6
1627031950000|2021-07-23 09:19:10|9498.3|9488.3|9497.8|9487.8|9498.3|9488.3|9497.3|9487.3|3
1627031960000|2021-07-23 09:19:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1627031970000|2021-07-23 09:19:30|9497.3|9487.3|9495.8|9485.8|9497.3|9487.3|9495.8|9485.8|3
1627031980000|2021-07-23 09:19:40|9495.3|9485.3|9496|9486|9496.3|9486.3|9495.3|9485.3|6
1627031990000|2021-07-23 09:19:50|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|2
1627032000000|2021-07-23 09:20:00|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|2
1627032010000|2021-07-23 09:20:10|9496.8|9486.8|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|3
1627032020000|2021-07-23 09:20:20|9495|9485|9495.8|9485.8|9496.3|9486.3|9495|9485|5
1627032050000|2021-07-23 09:20:50|9495.5|9485.5|9494.3|9484.3|9495.5|9485.5|9494.3|9484.3|5
1627032080000|2021-07-23 09:21:20|9493.8|9483.8|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|2
1627032090000|2021-07-23 09:21:30|9494|9484|9494|9484|9494|9484|9494|9484|1
1627032100000|2021-07-23 09:21:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1627032130000|2021-07-23 09:22:10|9493.5|9483.5|9492|9482|9493.5|9483.5|9492|9482|3
1627032140000|2021-07-23 09:22:20|9492.3|9482.3|9492|9482|9492.5|9482.5|9492|9482|3
1627032150000|2021-07-23 09:22:30|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|4
1627032160000|2021-07-23 09:22:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1627032170000|2021-07-23 09:22:50|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1627032180000|2021-07-23 09:23:00|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1627032200000|2021-07-23 09:23:20|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.5|9480.5|3
1627032220000|2021-07-23 09:23:40|9490.5|9480.5|9488.5|9478.5|9490.5|9480.5|9488.5|9478.5|2
1627032230000|2021-07-23 09:23:50|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|3
1627032240000|2021-07-23 09:24:00|9488|9478|9489|9479|9489|9479|9488|9478|3
1627032300000|2021-07-23 09:25:00|9489.3|9479.3|9490.3|9480.3|9490.3|9480.3|9489.3|9479.3|5
1627032310000|2021-07-23 09:25:10|9490.5|9480.5|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|5
1627032330000|2021-07-23 09:25:30|9490.3|9480.3|9489|9479|9490.3|9480.3|9489|9479|5
1627032340000|2021-07-23 09:25:40|9488.3|9478.3|9487.8|9477.8|9488.8|9478.8|9486.5|9476.5|10
1627032350000|2021-07-23 09:25:50|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486|9476|3
1627032360000|2021-07-23 09:26:00|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487.8|9477.8|3
1627032370000|2021-07-23 09:26:10|9488.5|9478.5|9486.8|9476.8|9488.5|9478.5|9486.8|9476.8|6
1627032380000|2021-07-23 09:26:20|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486|9476|4
1627032390000|2021-07-23 09:26:30|9486|9476|9485.8|9475.8|9486|9476|9485.5|9475.5|3
1627032400000|2021-07-23 09:26:40|9486|9476|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|4
1627032410000|2021-07-23 09:26:50|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486|9476|3
1627032420000|2021-07-23 09:27:00|9486.5|9476.5|9485.8|9475.8|9486.8|9476.8|9484.8|9474.8|7
1627032430000|2021-07-23 09:27:10|9486|9476|9484.8|9474.8|9486.5|9476.5|9484.3|9474.3|11
1627032440000|2021-07-23 09:27:20|9485|9475|9486.5|9476.5|9486.5|9476.5|9485|9475|4
1627032450000|2021-07-23 09:27:30|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|4
1627032460000|2021-07-23 09:27:40|9486.3|9476.3|9486|9476|9486.8|9476.8|9486|9476|6
1627032470000|2021-07-23 09:27:50|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|6
1627032480000|2021-07-23 09:28:00|9486|9476|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|10
1627032490000|2021-07-23 09:28:10|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9485.8|9475.8|2
1627032500000|2021-07-23 09:28:20|9485.5|9475.5|9485.5|9475.5|9485.8|9475.8|9485|9475|5
1627032510000|2021-07-23 09:28:30|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1627032520000|2021-07-23 09:28:40|9485.5|9475.5|9484.3|9474.3|9485.5|9475.5|9484.3|9474.3|5
1627032530000|2021-07-23 09:28:50|9484|9474|9483.8|9473.8|9484|9474|9483|9473|9
1627032540000|2021-07-23 09:29:00|9484|9474|9484.5|9474.5|9484.5|9474.5|9484|9474|4
1627032550000|2021-07-23 09:29:10|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1627032580000|2021-07-23 09:29:40|9483.5|9473.5|9484.5|9474.5|9484.5|9474.5|9483.5|9473.5|3
1627032590000|2021-07-23 09:29:50|9484.3|9474.3|9479.5|9469.5|9484.3|9474.3|9479.5|9469.5|12
1627032600000|2021-07-23 09:30:00|9480.3|9470.3|9480.8|9470.8|9480.8|9470.8|9480|9470|7
1627032610000|2021-07-23 09:30:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1627032650000|2021-07-23 09:30:50|9480.3|9470.3|9482|9472|9482.3|9472.3|9480.3|9470.3|3
1627032670000|2021-07-23 09:31:10|9482.3|9472.3|9482.3|9472.3|9483|9473|9482.3|9472.3|4
1627032690000|2021-07-23 09:31:30|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|2
1627032700000|2021-07-23 09:31:40|9483.8|9473.8|9485.5|9475.5|9485.5|9475.5|9483.8|9473.8|7
1627032710000|2021-07-23 09:31:50|9485.8|9475.8|9486|9476|9487|9477|9485.8|9475.8|8
1627032720000|2021-07-23 09:32:00|9486.8|9476.8|9486|9476|9486.8|9476.8|9485.8|9475.8|5
1627032730000|2021-07-23 09:32:10|9485.8|9475.8|9484.3|9474.3|9485.8|9475.8|9484.3|9474.3|2
1627032770000|2021-07-23 09:32:50|9485.3|9475.3|9484.5|9474.5|9485.3|9475.3|9484.5|9474.5|3
1627032780000|2021-07-23 09:33:00|9484.8|9474.8|9485.5|9475.5|9485.5|9475.5|9484.8|9474.8|3
1627032790000|2021-07-23 09:33:10|9485|9475|9484|9474|9485|9475|9483.5|9473.5|5
1627032800000|2021-07-23 09:33:20|9484.5|9474.5|9485|9475|9485.8|9475.8|9484.5|9474.5|4
1627032820000|2021-07-23 09:33:40|9484.8|9474.8|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|6
1627032830000|2021-07-23 09:33:50|9486|9476|9485.8|9475.8|9486|9476|9485.3|9475.3|5
1627032840000|2021-07-23 09:34:00|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1627032850000|2021-07-23 09:34:10|9485|9475|9483|9473|9485|9475|9483|9473|4
1627032860000|2021-07-23 09:34:20|9482.8|9472.8|9483|9473|9483|9473|9482.5|9472.5|3
1627032880000|2021-07-23 09:34:40|9482.8|9472.8|9480.3|9470.3|9482.8|9472.8|9480.3|9470.3|3
1627032890000|2021-07-23 09:34:50|9480|9470|9480|9470|9480|9470|9480|9470|1
1627032900000|2021-07-23 09:35:00|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1627032920000|2021-07-23 09:35:20|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1627032940000|2021-07-23 09:35:40|9480.5|9470.5|9481.8|9471.8|9481.8|9471.8|9480.5|9470.5|4
1627032950000|2021-07-23 09:35:50|9481.5|9471.5|9481.8|9471.8|9482|9472|9481.5|9471.5|3
1627032960000|2021-07-23 09:36:00|9482|9472|9482|9472|9482|9472|9481.8|9471.8|3
1627032970000|2021-07-23 09:36:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1627032980000|2021-07-23 09:36:20|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|2
1627032990000|2021-07-23 09:36:30|9481.8|9471.8|9482|9472|9482|9472|9481.5|9471.5|3
1627033000000|2021-07-23 09:36:40|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|2
1627033010000|2021-07-23 09:36:50|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.3|9471.3|4
1627033020000|2021-07-23 09:37:00|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|3
1627033030000|2021-07-23 09:37:10|9483|9473|9484|9474|9484.3|9474.3|9483|9473|6
1627033050000|2021-07-23 09:37:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1627033060000|2021-07-23 09:37:40|9483.8|9473.8|9484.8|9474.8|9484.8|9474.8|9483.8|9473.8|4
1627033080000|2021-07-23 09:38:00|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1627033090000|2021-07-23 09:38:10|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1627033100000|2021-07-23 09:38:20|9485.5|9475.5|9486|9476|9486|9476|9485.3|9475.3|6
1627033110000|2021-07-23 09:38:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1627033120000|2021-07-23 09:38:40|9485.3|9475.3|9485|9475|9485.3|9475.3|9485|9475|2
1627033130000|2021-07-23 09:38:50|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1627033140000|2021-07-23 09:39:00|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1627033160000|2021-07-23 09:39:20|9485.5|9475.5|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|3
1627033170000|2021-07-23 09:39:30|9485.8|9475.8|9487.3|9477.3|9487.3|9477.3|9485.8|9475.8|4
1627033200000|2021-07-23 09:40:00|9487|9477|9488.3|9478.3|9488.5|9478.5|9486.8|9476.8|7
1627033230000|2021-07-23 09:40:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1627033240000|2021-07-23 09:40:40|9488.3|9478.3|9486|9476|9488.3|9478.3|9486|9476|4
1627033250000|2021-07-23 09:40:50|9485.5|9475.5|9486.5|9476.5|9486.5|9476.5|9485.5|9475.5|3
1627033260000|2021-07-23 09:41:00|9487.3|9477.3|9484.3|9474.3|9487.3|9477.3|9484.3|9474.3|3
1627033270000|2021-07-23 09:41:10|9484.5|9474.5|9482.5|9472.5|9484.8|9474.8|9482.5|9472.5|6
1627033280000|2021-07-23 09:41:20|9482|9472|9484.3|9474.3|9484.3|9474.3|9482|9472|9
1627033290000|2021-07-23 09:41:30|9484.5|9474.5|9485|9475|9485.8|9475.8|9484.3|9474.3|6
1627033310000|2021-07-23 09:41:50|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|3
1627033320000|2021-07-23 09:42:00|9484.3|9474.3|9485.8|9475.8|9485.8|9475.8|9484.3|9474.3|3
1627033330000|2021-07-23 09:42:10|9485.5|9475.5|9484.8|9474.8|9485.5|9475.5|9484.8|9474.8|3
1627033340000|2021-07-23 09:42:20|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483|9473|4
1627033350000|2021-07-23 09:42:30|9483.3|9473.3|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|4
1627033360000|2021-07-23 09:42:40|9483.3|9473.3|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|5
1627033370000|2021-07-23 09:42:50|9482.3|9472.3|9481.3|9471.3|9482.3|9472.3|9481.3|9471.3|2
1627033380000|2021-07-23 09:43:00|9481.5|9471.5|9483.3|9473.3|9484.8|9474.8|9481.5|9471.5|10
1627033390000|2021-07-23 09:43:10|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1627033400000|2021-07-23 09:43:20|9483.5|9473.5|9484|9474|9484|9474|9483.3|9473.3|6
1627033420000|2021-07-23 09:43:40|9483.8|9473.8|9483|9473|9483.8|9473.8|9483|9473|3
1627033430000|2021-07-23 09:43:50|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|2
1627033440000|2021-07-23 09:44:00|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|2
1627033450000|2021-07-23 09:44:10|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1627033480000|2021-07-23 09:44:40|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1627033490000|2021-07-23 09:44:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1627033500000|2021-07-23 09:45:00|9484.3|9474.3|9482.8|9472.8|9484.3|9474.3|9482.8|9472.8|5
1627033510000|2021-07-23 09:45:10|9483.3|9473.3|9485.8|9475.8|9486|9476|9483.3|9473.3|4
1627033520000|2021-07-23 09:45:20|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|2
1627033530000|2021-07-23 09:45:30|9486|9476|9486|9476|9486|9476|9486|9476|1
1627033540000|2021-07-23 09:45:40|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9483.8|9473.8|4
1627033550000|2021-07-23 09:45:50|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|2
1627033560000|2021-07-23 09:46:00|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|2
1627033570000|2021-07-23 09:46:10|9484.3|9474.3|9484|9474|9485.5|9475.5|9484|9474|4
1627033600000|2021-07-23 09:46:40|9484.3|9474.3|9485|9475|9485|9475|9484.3|9474.3|6
1627033610000|2021-07-23 09:46:50|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|2
1627033620000|2021-07-23 09:47:00|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.3|9474.3|4
1627033630000|2021-07-23 09:47:10|9484.5|9474.5|9485|9475|9485|9475|9484.5|9474.5|2
1627033640000|2021-07-23 09:47:20|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1627033650000|2021-07-23 09:47:30|9485|9475|9484|9474|9485|9475|9484|9474|6
1627033660000|2021-07-23 09:47:40|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1627033670000|2021-07-23 09:47:50|9484|9474|9484|9474|9484|9474|9484|9474|1
1627033680000|2021-07-23 09:48:00|9484.3|9474.3|9485.5|9475.5|9485.5|9475.5|9484.3|9474.3|8
1627033690000|2021-07-23 09:48:10|9486.3|9476.3|9487|9477|9487|9477|9486.3|9476.3|4
1627033700000|2021-07-23 09:48:20|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9487.3|9477.3|3
1627033710000|2021-07-23 09:48:30|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1627033720000|2021-07-23 09:48:40|9486.5|9476.5|9487.8|9477.8|9488|9478|9486.5|9476.5|3
1627033730000|2021-07-23 09:48:50|9487|9477|9487.8|9477.8|9487.8|9477.8|9486.8|9476.8|8
1627033740000|2021-07-23 09:49:00|9487.5|9477.5|9486|9476|9487.5|9477.5|9486|9476|4
1627033750000|2021-07-23 09:49:10|9485.8|9475.8|9487.5|9477.5|9487.5|9477.5|9485.5|9475.5|3
1627033760000|2021-07-23 09:49:20|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1627033770000|2021-07-23 09:49:30|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1627033780000|2021-07-23 09:49:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1627033790000|2021-07-23 09:49:50|9488|9478|9487.5|9477.5|9488|9478|9487.5|9477.5|2
1627033800000|2021-07-23 09:50:00|9487.8|9477.8|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|4
1627033810000|2021-07-23 09:50:10|9488.8|9478.8|9490.3|9480.3|9490.8|9480.8|9488.8|9478.8|7
1627033830000|2021-07-23 09:50:30|9490.5|9480.5|9491|9481|9491|9481|9490.5|9480.5|2
1627033840000|2021-07-23 09:50:40|9491.3|9481.3|9491|9481|9491.5|9481.5|9491|9481|6
1627033860000|2021-07-23 09:51:00|9490.8|9480.8|9491|9481|9491|9481|9490.8|9480.8|2
1627033880000|2021-07-23 09:51:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1627033890000|2021-07-23 09:51:30|9491.5|9481.5|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|3
1627033920000|2021-07-23 09:52:00|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1627033950000|2021-07-23 09:52:30|9490.8|9480.8|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|3
1627033990000|2021-07-23 09:53:10|9489.3|9479.3|9488|9478|9489.3|9479.3|9488|9478|4
1627034010000|2021-07-23 09:53:30|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|2
1627034020000|2021-07-23 09:53:40|9487.8|9477.8|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|4
1627034030000|2021-07-23 09:53:50|9488|9478|9488|9478|9488|9478|9488|9478|1
1627034040000|2021-07-23 09:54:00|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1627034060000|2021-07-23 09:54:20|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9487.3|9477.3|3
1627034070000|2021-07-23 09:54:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1627034080000|2021-07-23 09:54:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487|9477|7
1627034100000|2021-07-23 09:55:00|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487.8|9477.8|5
1627034110000|2021-07-23 09:55:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1627034140000|2021-07-23 09:55:40|9487.8|9477.8|9483.5|9473.5|9487.8|9477.8|9483.5|9473.5|5
1627034150000|2021-07-23 09:55:50|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|2
1627034160000|2021-07-23 09:56:00|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|2
1627034170000|2021-07-23 09:56:10|9482.3|9472.3|9483.3|9473.3|9483.3|9473.3|9482.3|9472.3|3
1627034190000|2021-07-23 09:56:30|9483|9473|9481|9471|9483|9473|9481|9471|3
1627034200000|2021-07-23 09:56:40|9481.5|9471.5|9481.3|9471.3|9482.3|9472.3|9481|9471|5
1627034210000|2021-07-23 09:56:50|9481|9471|9481|9471|9481.3|9471.3|9481|9471|3
1627034220000|2021-07-23 09:57:00|9481.3|9471.3|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|5
1627034230000|2021-07-23 09:57:10|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1627034240000|2021-07-23 09:57:20|9481.5|9471.5|9481.8|9471.8|9482.3|9472.3|9481.3|9471.3|10
1627034250000|2021-07-23 09:57:30|9481.3|9471.3|9482|9472|9482|9472|9481.3|9471.3|3
1627034260000|2021-07-23 09:57:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1627034270000|2021-07-23 09:57:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481|9471|4
1627034280000|2021-07-23 09:58:00|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1627034290000|2021-07-23 09:58:10|9482.3|9472.3|9481.8|9471.8|9482.5|9472.5|9481.8|9471.8|4
1627034300000|2021-07-23 09:58:20|9481.5|9471.5|9482|9472|9482|9472|9481.3|9471.3|4
1627034310000|2021-07-23 09:58:30|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1627034320000|2021-07-23 09:58:40|9481.8|9471.8|9481|9471|9481.8|9471.8|9481|9471|5
1627034330000|2021-07-23 09:58:50|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1627034340000|2021-07-23 09:59:00|9481.3|9471.3|9479.3|9469.3|9481.3|9471.3|9479.3|9469.3|3
1627034350000|2021-07-23 09:59:10|9479|9469|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|4
1627034360000|2021-07-23 09:59:20|9479|9469|9479|9469|9479|9469|9478.8|9468.8|3
1627034400000|2021-07-23 10:00:00|9478.8|9468.8|9479|9469|9479|9469|9478.3|9468.3|5
1627034410000|2021-07-23 10:00:10|9479.3|9469.3|9482|9472|9482|9472|9479.3|9469.3|7
1627034420000|2021-07-23 10:00:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9481|9471|7
1627034450000|2021-07-23 10:00:50|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|3
1627034460000|2021-07-23 10:01:00|9481.3|9471.3|9479.5|9469.5|9481.3|9471.3|9479.3|9469.3|9
1627034470000|2021-07-23 10:01:10|9480|9470|9480.5|9470.5|9481|9471|9480|9470|6
1627034480000|2021-07-23 10:01:20|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|2
1627034490000|2021-07-23 10:01:30|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.8|9469.8|2
1627034500000|2021-07-23 10:01:40|9478.5|9468.5|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|4
1627034510000|2021-07-23 10:01:50|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1627034520000|2021-07-23 10:02:00|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1627034530000|2021-07-23 10:02:10|9479.5|9469.5|9479|9469|9479.5|9469.5|9479|9469|3
1627034540000|2021-07-23 10:02:20|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9479.3|9469.3|2
1627034550000|2021-07-23 10:02:30|9480.3|9470.3|9479|9469|9480.3|9470.3|9479|9469|3
1627034560000|2021-07-23 10:02:40|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|3
1627034570000|2021-07-23 10:02:50|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1627034580000|2021-07-23 10:03:00|9481.5|9471.5|9481.8|9471.8|9482|9472|9481.5|9471.5|3
1627034590000|2021-07-23 10:03:10|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1627034600000|2021-07-23 10:03:20|9482.3|9472.3|9480.3|9470.3|9482.3|9472.3|9480|9470|5
1627034610000|2021-07-23 10:03:30|9480|9470|9479.5|9469.5|9480.3|9470.3|9479.5|9469.5|5
1627034630000|2021-07-23 10:03:50|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9478.8|9468.8|4
1627034640000|2021-07-23 10:04:00|9479|9469|9478.8|9468.8|9479|9469|9478.8|9468.8|2
1627034650000|2021-07-23 10:04:10|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1627034660000|2021-07-23 10:04:20|9479|9469|9479|9469|9479|9469|9479|9469|1
1627034670000|2021-07-23 10:04:30|9479.3|9469.3|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|3
1627034680000|2021-07-23 10:04:40|9479|9469|9479|9469|9479|9469|9479|9469|1
1627034700000|2021-07-23 10:05:00|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1627034710000|2021-07-23 10:05:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1627034720000|2021-07-23 10:05:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1627034730000|2021-07-23 10:05:30|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1627034750000|2021-07-23 10:05:50|9477.3|9467.3|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|4
1627034780000|2021-07-23 10:06:20|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|5
1627034790000|2021-07-23 10:06:30|9476|9466|9476|9466|9476|9466|9476|9466|1
1627034800000|2021-07-23 10:06:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1627034810000|2021-07-23 10:06:50|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.8|9466.8|3
1627034820000|2021-07-23 10:07:00|9476.3|9466.3|9476|9466|9476.3|9466.3|9476|9466|2
1627034840000|2021-07-23 10:07:20|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1627034850000|2021-07-23 10:07:30|9476|9466|9476|9466|9476|9466|9476|9466|1
1627034860000|2021-07-23 10:07:40|9475.8|9465.8|9476|9466|9476|9466|9475.5|9465.5|3
1627034870000|2021-07-23 10:07:50|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1627034880000|2021-07-23 10:08:00|9476|9466|9476|9466|9476|9466|9476|9466|1
1627034890000|2021-07-23 10:08:10|9475.8|9465.8|9475.5|9465.5|9476|9466|9475.5|9465.5|4
1627034940000|2021-07-23 10:09:00|9476.8|9466.8|9483.8|9473.8|9483.8|9473.8|9476.8|9466.8|8
1627034950000|2021-07-23 10:09:10|9483.5|9473.5|9485|9475|9485|9475|9483.5|9473.5|5
1627034960000|2021-07-23 10:09:20|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1627034970000|2021-07-23 10:09:30|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1627034980000|2021-07-23 10:09:40|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|2
1627034990000|2021-07-23 10:09:50|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1627035000000|2021-07-23 10:10:00|9483.8|9473.8|9480.5|9470.5|9483.8|9473.8|9480.3|9470.3|9
1627035010000|2021-07-23 10:10:10|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1627035020000|2021-07-23 10:10:20|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9478.5|9468.5|3
1627035030000|2021-07-23 10:10:30|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1627035040000|2021-07-23 10:10:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1627035060000|2021-07-23 10:11:00|9479|9469|9479|9469|9479|9469|9479|9469|1
1627035070000|2021-07-23 10:11:10|9478.8|9468.8|9479.8|9469.8|9479.8|9469.8|9478.5|9468.5|4
1627035080000|2021-07-23 10:11:20|9479.5|9469.5|9481.8|9471.8|9482|9472|9479.5|9469.5|11
1627035090000|2021-07-23 10:11:30|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481|9471|10
1627035100000|2021-07-23 10:11:40|9482|9472|9482.3|9472.3|9482.8|9472.8|9482|9472|7
1627035110000|2021-07-23 10:11:50|9482.8|9472.8|9482.5|9472.5|9483|9473|9482.5|9472.5|4
1627035120000|2021-07-23 10:12:00|9482.8|9472.8|9481.3|9471.3|9483.3|9473.3|9481.3|9471.3|10
1627035130000|2021-07-23 10:12:10|9481|9471|9480|9470|9481|9471|9480|9470|2
1627035140000|2021-07-23 10:12:20|9480.5|9470.5|9482|9472|9482|9472|9480.5|9470.5|4
1627035150000|2021-07-23 10:12:30|9481.8|9471.8|9481.3|9471.3|9482|9472|9481|9471|7
1627035170000|2021-07-23 10:12:50|9481.5|9471.5|9481.8|9471.8|9482|9472|9481.5|9471.5|5
1627035180000|2021-07-23 10:13:00|9481.5|9471.5|9479.8|9469.8|9481.5|9471.5|9479.3|9469.3|9
1627035190000|2021-07-23 10:13:10|9479.3|9469.3|9480.3|9470.3|9480.8|9470.8|9479.3|9469.3|9
1627035200000|2021-07-23 10:13:20|9480|9470|9479.8|9469.8|9480|9470|9479.8|9469.8|2
1627035210000|2021-07-23 10:13:30|9479.5|9469.5|9479|9469|9479.5|9469.5|9478.8|9468.8|5
1627035220000|2021-07-23 10:13:40|9479.3|9469.3|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|3
1627035240000|2021-07-23 10:14:00|9480.8|9470.8|9479.5|9469.5|9480.8|9470.8|9479.5|9469.5|6
1627035250000|2021-07-23 10:14:10|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1627035260000|2021-07-23 10:14:20|9479|9469|9479|9469|9479|9469|9479|9469|1
1627035270000|2021-07-23 10:14:30|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|3
1627035280000|2021-07-23 10:14:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1627035300000|2021-07-23 10:15:00|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9476.8|9466.8|5
1627035310000|2021-07-23 10:15:10|9478|9468|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|4
1627035320000|2021-07-23 10:15:20|9477.3|9467.3|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|5
1627035330000|2021-07-23 10:15:30|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|2
1627035350000|2021-07-23 10:15:50|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|8
1627035360000|2021-07-23 10:16:00|9478|9468|9478|9468|9478.5|9468.5|9477.8|9467.8|8
1627035370000|2021-07-23 10:16:10|9478.3|9468.3|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|3
1627035380000|2021-07-23 10:16:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1627035390000|2021-07-23 10:16:30|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1627035410000|2021-07-23 10:16:50|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1627035420000|2021-07-23 10:17:00|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1627035430000|2021-07-23 10:17:10|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|2
1627035440000|2021-07-23 10:17:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1627035450000|2021-07-23 10:17:30|9478|9468|9478|9468|9478.8|9468.8|9478|9468|5
1627035460000|2021-07-23 10:17:40|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1627035470000|2021-07-23 10:17:50|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1627035480000|2021-07-23 10:18:00|9478|9468|9478|9468|9478|9468|9478|9468|1
1627035490000|2021-07-23 10:18:10|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|2
1627035510000|2021-07-23 10:18:30|9478|9468|9478|9468|9478.8|9468.8|9478|9468|4
1627035520000|2021-07-23 10:18:40|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1627035530000|2021-07-23 10:18:50|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1627035540000|2021-07-23 10:19:00|9477|9467|9477.3|9467.3|9477.8|9467.8|9476.5|9466.5|11
1627035550000|2021-07-23 10:19:10|9476.5|9466.5|9476.3|9466.3|9476.5|9466.5|9476.3|9466.3|2
1627035560000|2021-07-23 10:19:20|9476|9466|9473.3|9463.3|9476|9466|9472.5|9462.5|4
1627035570000|2021-07-23 10:19:30|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|6
1627035580000|2021-07-23 10:19:40|9474.8|9464.8|9474|9464|9475|9465|9474|9464|3
1627035590000|2021-07-23 10:19:50|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9472.3|9462.3|3
1627035600000|2021-07-23 10:20:00|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1627035610000|2021-07-23 10:20:10|9472.5|9462.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|5
1627035630000|2021-07-23 10:20:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1627035640000|2021-07-23 10:20:40|9473.5|9463.5|9473|9463|9473.8|9463.8|9473|9463|3
1627035650000|2021-07-23 10:20:50|9472.5|9462.5|9472|9462|9472.8|9462.8|9471.3|9461.3|10
1627035660000|2021-07-23 10:21:00|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|3
1627035680000|2021-07-23 10:21:20|9470.8|9460.8|9471.8|9461.8|9472|9462|9470.8|9460.8|4
1627035690000|2021-07-23 10:21:30|9471.5|9461.5|9472|9462|9472|9462|9471.3|9461.3|4
1627035700000|2021-07-23 10:21:40|9471|9461|9471.5|9461.5|9471.5|9461.5|9471|9461|2
1627035710000|2021-07-23 10:21:50|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1627035720000|2021-07-23 10:22:00|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|5
1627035740000|2021-07-23 10:22:20|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1627035750000|2021-07-23 10:22:30|9470.3|9460.3|9471|9461|9471|9461|9470.3|9460.3|3
1627035760000|2021-07-23 10:22:40|9471.3|9461.3|9472.3|9462.3|9472.3|9462.3|9471.3|9461.3|4
1627035770000|2021-07-23 10:22:50|9472|9462|9471.8|9461.8|9472|9462|9471.3|9461.3|4
1627035780000|2021-07-23 10:23:00|9471.3|9461.3|9472|9462|9472|9462|9471.3|9461.3|4
1627035790000|2021-07-23 10:23:10|9471.8|9461.8|9472|9462|9472.5|9462.5|9471.8|9461.8|5
1627035800000|2021-07-23 10:23:20|9471.8|9461.8|9472.3|9462.3|9472.5|9462.5|9471.3|9461.3|5
1627035810000|2021-07-23 10:23:30|9472|9462|9471.8|9461.8|9472.5|9462.5|9471.5|9461.5|6
1627035820000|2021-07-23 10:23:40|9471.3|9461.3|9471.5|9461.5|9471.8|9461.8|9471.3|9461.3|4
1627035850000|2021-07-23 10:24:10|9471.3|9461.3|9471.8|9461.8|9472.8|9462.8|9471.3|9461.3|5
1627035860000|2021-07-23 10:24:20|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1627035870000|2021-07-23 10:24:30|9471.5|9461.5|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|3
1627035880000|2021-07-23 10:24:40|9472.5|9462.5|9473|9463|9473|9463|9472.3|9462.3|6
1627035890000|2021-07-23 10:24:50|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|3
1627035900000|2021-07-23 10:25:00|9473|9463|9472.5|9462.5|9473|9463|9472.5|9462.5|3
1627035910000|2021-07-23 10:25:10|9472.3|9462.3|9472|9462|9472.3|9462.3|9471.5|9461.5|4
1627035920000|2021-07-23 10:25:20|9471.8|9461.8|9472|9462|9472|9462|9471.8|9461.8|2
1627035930000|2021-07-23 10:25:30|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|3
1627035940000|2021-07-23 10:25:40|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9471.8|9461.8|5
1627035950000|2021-07-23 10:25:50|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1627035960000|2021-07-23 10:26:00|9472.5|9462.5|9471.5|9461.5|9472.8|9462.8|9471.5|9461.5|7
1627035970000|2021-07-23 10:26:10|9471.3|9461.3|9471.5|9461.5|9471.8|9461.8|9471.3|9461.3|3
1627035980000|2021-07-23 10:26:20|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|3
1627036010000|2021-07-23 10:26:50|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|2
1627036030000|2021-07-23 10:27:10|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1627036040000|2021-07-23 10:27:20|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1627036060000|2021-07-23 10:27:40|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1627036070000|2021-07-23 10:27:50|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1627036080000|2021-07-23 10:28:00|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1627036100000|2021-07-23 10:28:20|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|2
1627036110000|2021-07-23 10:28:30|9473.3|9463.3|9473|9463|9474|9464|9473|9463|5
1627036120000|2021-07-23 10:28:40|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|3
1627036130000|2021-07-23 10:28:50|9472|9462|9472|9462|9472|9462|9472|9462|1
1627036140000|2021-07-23 10:29:00|9472.3|9462.3|9472|9462|9472.3|9462.3|9472|9462|2
1627036160000|2021-07-23 10:29:20|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1627036180000|2021-07-23 10:29:40|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|2
1627036190000|2021-07-23 10:29:50|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|3
1627036200000|2021-07-23 10:30:00|9472.8|9462.8|9473.8|9463.8|9474.8|9464.8|9472.5|9462.5|9
1627036210000|2021-07-23 10:30:10|9474|9464|9475|9465|9475.3|9465.3|9474|9464|6
1627036220000|2021-07-23 10:30:20|9474|9464|9473.5|9463.5|9474|9464|9473|9463|5
1627036230000|2021-07-23 10:30:30|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1627036240000|2021-07-23 10:30:40|9474.8|9464.8|9473.8|9463.8|9475|9465|9473.8|9463.8|6
1627036250000|2021-07-23 10:30:50|9474|9464|9474|9464|9474.3|9464.3|9473.8|9463.8|4
1627036260000|2021-07-23 10:31:00|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1627036270000|2021-07-23 10:31:10|9474|9464|9474|9464|9474|9464|9474|9464|1
1627036290000|2021-07-23 10:31:30|9474.3|9464.3|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|3
1627036300000|2021-07-23 10:31:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1627036310000|2021-07-23 10:31:50|9474.3|9464.3|9473|9463|9474.3|9464.3|9473|9463|3
1627036320000|2021-07-23 10:32:00|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.3|9462.3|3
1627036330000|2021-07-23 10:32:10|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1627036350000|2021-07-23 10:32:30|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1627036360000|2021-07-23 10:32:40|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|3
1627036370000|2021-07-23 10:32:50|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472.8|9462.8|2
1627036380000|2021-07-23 10:33:00|9474|9464|9473.5|9463.5|9474.3|9464.3|9472.8|9462.8|8
1627036390000|2021-07-23 10:33:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1627036410000|2021-07-23 10:33:30|9474|9464|9474|9464|9474|9464|9474|9464|1
1627036430000|2021-07-23 10:33:50|9474.3|9464.3|9476.3|9466.3|9476.5|9466.5|9474|9464|9
1627036440000|2021-07-23 10:34:00|9476.8|9466.8|9478.8|9468.8|9479.3|9469.3|9476.8|9466.8|9
1627036450000|2021-07-23 10:34:10|9478.3|9468.3|9476.9|9466.9|9479.5|9469.5|9476.9|9466.9|7
1627036460000|2021-07-23 10:34:20|9476.8|9466.8|9476|9466|9476.8|9466.8|9475.8|9465.8|5
1627036470000|2021-07-23 10:34:30|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.8|9465.8|3
1627036480000|2021-07-23 10:34:40|9476|9466|9476|9466|9476|9466|9476|9466|1
1627036490000|2021-07-23 10:34:50|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.8|9465.8|3
1627036520000|2021-07-23 10:35:20|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1627036530000|2021-07-23 10:35:30|9476|9466|9476|9466|9476.5|9466.5|9476|9466|3
1627036540000|2021-07-23 10:35:40|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1627036560000|2021-07-23 10:36:00|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1627036570000|2021-07-23 10:36:10|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1627036580000|2021-07-23 10:36:20|9476|9466|9476|9466|9476|9466|9476|9466|1
1627036590000|2021-07-23 10:36:30|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|2
1627036600000|2021-07-23 10:36:40|9475|9465|9473.8|9463.8|9475|9465|9473.8|9463.8|4
1627036610000|2021-07-23 10:36:50|9474|9464|9474|9464|9474|9464|9474|9464|1
1627036640000|2021-07-23 10:37:20|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.8|9463.8|3
1627036650000|2021-07-23 10:37:30|9475.5|9465.5|9475|9465|9475.5|9465.5|9473.3|9463.3|16
1627036660000|2021-07-23 10:37:40|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|4
1627036670000|2021-07-23 10:37:50|9475.5|9465.5|9477.3|9467.3|9477.3|9467.3|9475.5|9465.5|4
1627036680000|2021-07-23 10:38:00|9477.5|9467.5|9477|9467|9478|9468|9476|9466|11
1627036690000|2021-07-23 10:38:10|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1627036700000|2021-07-23 10:38:20|9476.8|9466.8|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|4
1627036720000|2021-07-23 10:38:40|9479.3|9469.3|9481.5|9471.5|9482|9472|9479.3|9469.3|7
1627036730000|2021-07-23 10:38:50|9481.3|9471.3|9483.5|9473.5|9483.5|9473.5|9481.3|9471.3|3
1627036740000|2021-07-23 10:39:00|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1627036750000|2021-07-23 10:39:10|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|5
1627036760000|2021-07-23 10:39:20|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|2
1627036770000|2021-07-23 10:39:30|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.5|9470.5|4
1627036780000|2021-07-23 10:39:40|9481|9471|9481|9471|9481|9471|9481|9471|1
1627036790000|2021-07-23 10:39:50|9480.8|9470.8|9479|9469|9480.8|9470.8|9479|9469|2
1627036800000|2021-07-23 10:40:00|9479.3|9469.3|9479.5|9469.5|9479.8|9469.8|9479.3|9469.3|3
1627036810000|2021-07-23 10:40:10|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|3
1627036830000|2021-07-23 10:40:30|9479.5|9469.5|9480.8|9470.8|9480.8|9470.8|9479.5|9469.5|3
1627036870000|2021-07-23 10:41:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1627036880000|2021-07-23 10:41:20|9480.8|9470.8|9481.5|9471.5|9481.5|9471.5|9480.8|9470.8|2
1627036890000|2021-07-23 10:41:30|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|3
1627036900000|2021-07-23 10:41:40|9482|9472|9484.8|9474.8|9484.8|9474.8|9482|9472|6
1627036910000|2021-07-23 10:41:50|9479.9|9469.9|9475.6|9465.6|9479.9|9469.9|9475.6|9465.6|2
1627036920000|2021-07-23 10:42:00|9475.4|9465.4|9475.3|9465.3|9475.4|9465.4|9474.9|9464.9|4
1627036930000|2021-07-23 10:42:10|9475|9465|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|4
1627036940000|2021-07-23 10:42:20|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1627036950000|2021-07-23 10:42:30|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1627036960000|2021-07-23 10:42:40|9476.5|9466.5|9478|9468|9478.3|9468.3|9476.3|9466.3|6
1627036970000|2021-07-23 10:42:50|9478.8|9468.8|9480.5|9470.5|9480.5|9470.5|9478.8|9468.8|5
1627036980000|2021-07-23 10:43:00|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|2
1627036990000|2021-07-23 10:43:10|9481.8|9471.8|9478.8|9468.8|9481.8|9471.8|9478.8|9468.8|3
1627037000000|2021-07-23 10:43:20|9479|9469|9480.3|9470.3|9480.3|9470.3|9479|9469|4
1627037010000|2021-07-23 10:43:30|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9480.5|9470.5|4
1627037020000|2021-07-23 10:43:40|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1627037030000|2021-07-23 10:43:50|9481|9471|9481.3|9471.3|9481.8|9471.8|9480.8|9470.8|7
1627037040000|2021-07-23 10:44:00|9481.5|9471.5|9481.5|9471.5|9482|9472|9481.5|9471.5|4
1627037050000|2021-07-23 10:44:10|9481.3|9471.3|9482.8|9472.8|9482.8|9472.8|9481.3|9471.3|3
1627037060000|2021-07-23 10:44:20|9483.5|9473.5|9483.5|9473.5|9484.5|9474.5|9483|9473|9
1627037080000|2021-07-23 10:44:40|9483.3|9473.3|9482|9472|9483.3|9473.3|9482|9472|2
1627037100000|2021-07-23 10:45:00|9481.5|9471.5|9481|9471|9481.5|9471.5|9480.5|9470.5|5
1627037110000|2021-07-23 10:45:10|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1627037130000|2021-07-23 10:45:30|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1627037140000|2021-07-23 10:45:40|9479.8|9469.8|9477.5|9467.5|9479.8|9469.8|9476.3|9466.3|5
1627037150000|2021-07-23 10:45:50|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9475.5|9465.5|8
1627037160000|2021-07-23 10:46:00|9477|9467|9477|9467|9478.3|9468.3|9476.5|9466.5|9
1627037170000|2021-07-23 10:46:10|9477.3|9467.3|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|3
1627037180000|2021-07-23 10:46:20|9479|9469|9478|9468|9479.3|9469.3|9478|9468|7
1627037190000|2021-07-23 10:46:30|9478.3|9468.3|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|2
1627037200000|2021-07-23 10:46:40|9478.5|9468.5|9477.8|9467.8|9479|9469|9477.8|9467.8|5
1627037210000|2021-07-23 10:46:50|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|6
1627037220000|2021-07-23 10:47:00|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|6
1627037230000|2021-07-23 10:47:10|9477|9467|9477|9467|9477|9467|9477|9467|1
1627037240000|2021-07-23 10:47:20|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1627037250000|2021-07-23 10:47:30|9476.5|9466.5|9477.8|9467.8|9478.3|9468.3|9476.5|9466.5|8
1627037260000|2021-07-23 10:47:40|9477.5|9467.5|9478.5|9468.5|9479.5|9469.5|9477.5|9467.5|8
1627037270000|2021-07-23 10:47:50|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|2
1627037280000|2021-07-23 10:48:00|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1627037290000|2021-07-23 10:48:10|9477|9467|9478.3|9468.3|9478.8|9468.8|9477|9467|11
1627037300000|2021-07-23 10:48:20|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|2
1627037310000|2021-07-23 10:48:30|9477.3|9467.3|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|3
1627037320000|2021-07-23 10:48:40|9475|9465|9473|9463|9475|9465|9473|9463|7
1627037330000|2021-07-23 10:48:50|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|2
1627037340000|2021-07-23 10:49:00|9474.3|9464.3|9477|9467|9477|9467|9472.8|9462.8|6
1627037350000|2021-07-23 10:49:10|9476.3|9466.3|9477.8|9467.8|9477.8|9467.8|9476.3|9466.3|4
1627037360000|2021-07-23 10:49:20|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1627037370000|2021-07-23 10:49:30|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|5
1627037380000|2021-07-23 10:49:40|9476.8|9466.8|9476.8|9466.8|9477.8|9467.8|9476.8|9466.8|5
1627037390000|2021-07-23 10:49:50|9476.5|9466.5|9478.8|9468.8|9478.8|9468.8|9475.8|9465.8|6
1627037400000|2021-07-23 10:50:00|9479.3|9469.3|9478.5|9468.5|9479.3|9469.3|9478.5|9468.5|3
1627037410000|2021-07-23 10:50:10|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|3
1627037420000|2021-07-23 10:50:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1627037430000|2021-07-23 10:50:30|9478|9468|9477.5|9467.5|9478.3|9468.3|9477.3|9467.3|6
1627037440000|2021-07-23 10:50:40|9477.3|9467.3|9477.5|9467.5|9478.3|9468.3|9476|9466|10
1627037450000|2021-07-23 10:50:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|4
1627037460000|2021-07-23 10:51:00|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|6
1627037470000|2021-07-23 10:51:10|9476|9466|9474.5|9464.5|9476|9466|9474.5|9464.5|2
1627037490000|2021-07-23 10:51:30|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1627037500000|2021-07-23 10:51:40|9475.5|9465.5|9476.3|9466.3|9476.3|9466.3|9475.5|9465.5|4
1627037510000|2021-07-23 10:51:50|9476|9466|9476.8|9466.8|9477|9467|9475|9465|8
1627037520000|2021-07-23 10:52:00|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|2
1627037530000|2021-07-23 10:52:10|9476.5|9466.5|9482|9472|9482|9472|9476.5|9466.5|10
1627037540000|2021-07-23 10:52:20|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1627037570000|2021-07-23 10:52:50|9483|9473|9483|9473|9483|9473|9483|9473|1
1627037580000|2021-07-23 10:53:00|9482.8|9472.8|9478.5|9468.5|9482.8|9472.8|9478|9468|7
1627037590000|2021-07-23 10:53:10|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9477.8|9467.8|4
1627037610000|2021-07-23 10:53:30|9477.5|9467.5|9475.8|9465.8|9477.5|9467.5|9475.8|9465.8|5
1627037620000|2021-07-23 10:53:40|9475.5|9465.5|9476|9466|9476|9466|9475.5|9465.5|3
1627037630000|2021-07-23 10:53:50|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1627037640000|2021-07-23 10:54:00|9476.8|9466.8|9476.3|9466.3|9478.3|9468.3|9476.3|9466.3|5
1627037650000|2021-07-23 10:54:10|9476.5|9466.5|9477|9467|9477|9467|9476|9466|4
1627037660000|2021-07-23 10:54:20|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|3
1627037670000|2021-07-23 10:54:30|9478.8|9468.8|9478|9468|9478.8|9468.8|9478|9468|4
1627037700000|2021-07-23 10:55:00|9478.5|9468.5|9475.3|9465.3|9478.8|9468.8|9474.8|9464.8|10
1627037710000|2021-07-23 10:55:10|9475|9465|9474.5|9464.5|9475|9465|9474.5|9464.5|3
1627037740000|2021-07-23 10:55:40|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1627037770000|2021-07-23 10:56:10|9473.8|9463.8|9471.8|9461.8|9473.8|9463.8|9471.8|9461.8|7
1627037780000|2021-07-23 10:56:20|9471.5|9461.5|9471|9461|9471.5|9461.5|9471|9461|2
1627037790000|2021-07-23 10:56:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1627037800000|2021-07-23 10:56:40|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1627037840000|2021-07-23 10:57:20|9471|9461|9470.8|9460.8|9471|9461|9470.8|9460.8|2
1627037850000|2021-07-23 10:57:30|9470.5|9460.5|9473.5|9463.5|9473.5|9463.5|9470.5|9460.5|11
1627037860000|2021-07-23 10:57:40|9475|9465|9474.8|9464.8|9475|9465|9474.5|9464.5|5
1627037870000|2021-07-23 10:57:50|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1627037880000|2021-07-23 10:58:00|9475|9465|9477.8|9467.8|9477.8|9467.8|9475|9465|8
1627037890000|2021-07-23 10:58:10|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1627037900000|2021-07-23 10:58:20|9477.3|9467.3|9474.5|9464.5|9477.3|9467.3|9474.5|9464.5|4
1627037920000|2021-07-23 10:58:40|9474.8|9464.8|9474.3|9464.3|9475|9465|9474.3|9464.3|3
1627037930000|2021-07-23 10:58:50|9474.5|9464.5|9475.3|9465.3|9475.3|9465.3|9474.5|9464.5|2
1627037940000|2021-07-23 10:59:00|9475.5|9465.5|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|2
1627037950000|2021-07-23 10:59:10|9476.3|9466.3|9474.3|9464.3|9476.3|9466.3|9473.5|9463.5|11
1627037960000|2021-07-23 10:59:20|9475|9465|9475|9465|9475.5|9465.5|9474.5|9464.5|4
1627037970000|2021-07-23 10:59:30|9474.8|9464.8|9472.8|9462.8|9474.8|9464.8|9472.8|9462.8|3
1627037980000|2021-07-23 10:59:40|9473|9463|9473|9463|9473.8|9463.8|9473|9463|5
1627037990000|2021-07-23 10:59:50|9472.8|9462.8|9473.3|9463.3|9473.5|9463.5|9472|9462|6
1627038000000|2021-07-23 11:00:00|9473.5|9463.5|9472.3|9462.3|9474.5|9464.5|9471.3|9461.3|15
1627038010000|2021-07-23 11:00:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1627038020000|2021-07-23 11:00:20|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|3
1627038030000|2021-07-23 11:00:30|9471.5|9461.5|9472.3|9462.3|9472.3|9462.3|9471|9461|8
1627038040000|2021-07-23 11:00:40|9472|9462|9473.5|9463.5|9473.5|9463.5|9472|9462|5
1627038050000|2021-07-23 11:00:50|9473.8|9463.8|9476.5|9466.5|9476.5|9466.5|9473.8|9463.8|5
1627038060000|2021-07-23 11:01:00|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|4
1627038070000|2021-07-23 11:01:10|9477.3|9467.3|9477.3|9467.3|9478.8|9468.8|9477.3|9467.3|10
1627038080000|2021-07-23 11:01:20|9477|9467|9477.5|9467.5|9477.5|9467.5|9475.5|9465.5|9
1627038090000|2021-07-23 11:01:30|9477.3|9467.3|9479.8|9469.8|9480.3|9470.3|9476.3|9466.3|20
1627038100000|2021-07-23 11:01:40|9480|9470|9478.5|9468.5|9480|9470|9478.5|9468.5|5
1627038110000|2021-07-23 11:01:50|9478.8|9468.8|9478.5|9468.5|9480.5|9470.5|9478.5|9468.5|8
1627038120000|2021-07-23 11:02:00|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1627038130000|2021-07-23 11:02:10|9479.3|9469.3|9480|9470|9480|9470|9479.3|9469.3|2
1627038140000|2021-07-23 11:02:20|9479|9469|9475.8|9465.8|9479|9469|9475.5|9465.5|9
1627038150000|2021-07-23 11:02:30|9476|9466|9476|9466|9476.5|9466.5|9475.5|9465.5|7
1627038170000|2021-07-23 11:02:50|9475.8|9465.8|9474|9464|9475.8|9465.8|9472.8|9462.8|8
1627038180000|2021-07-23 11:03:00|9473.5|9463.5|9472.5|9462.5|9473.8|9463.8|9472.5|9462.5|5
1627038190000|2021-07-23 11:03:10|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|5
1627038200000|2021-07-23 11:03:20|9473.8|9463.8|9473.5|9463.5|9474|9464|9473.5|9463.5|4
1627038220000|2021-07-23 11:03:40|9474|9464|9475.3|9465.3|9475.3|9465.3|9474|9464|4
1627038230000|2021-07-23 11:03:50|9475.5|9465.5|9477.3|9467.3|9477.3|9467.3|9475.5|9465.5|7
1627038240000|2021-07-23 11:04:00|9478|9468|9479.8|9469.8|9479.8|9469.8|9477.5|9467.5|11
1627038250000|2021-07-23 11:04:10|9480|9470|9480.5|9470.5|9480.5|9470.5|9478.8|9468.8|7
1627038260000|2021-07-23 11:04:20|9480.8|9470.8|9480.8|9470.8|9481|9471|9480.8|9470.8|3
1627038270000|2021-07-23 11:04:30|9480.5|9470.5|9479.3|9469.3|9480.8|9470.8|9479.3|9469.3|4
1627038280000|2021-07-23 11:04:40|9476.5|9466.5|9475.8|9465.8|9477.3|9467.3|9475.5|9465.5|10
1627038290000|2021-07-23 11:04:50|9476|9466|9476|9466|9476.8|9466.8|9476|9466|5
1627038310000|2021-07-23 11:05:10|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1627038320000|2021-07-23 11:05:20|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|2
1627038330000|2021-07-23 11:05:30|9474.8|9464.8|9476|9466|9476.8|9466.8|9474.8|9464.8|6
1627038340000|2021-07-23 11:05:40|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475|9465|8
1627038350000|2021-07-23 11:05:50|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.8|9464.8|3
1627038360000|2021-07-23 11:06:00|9475|9465|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|4
1627038370000|2021-07-23 11:06:10|9474.5|9464.5|9476.8|9466.8|9476.8|9466.8|9474|9464|6
1627038380000|2021-07-23 11:06:20|9476.5|9466.5|9477|9467|9477|9467|9476.5|9466.5|2
1627038390000|2021-07-23 11:06:30|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.8|9465.8|6
1627038400000|2021-07-23 11:06:40|9476|9466|9477.5|9467.5|9477.5|9467.5|9476|9466|4
1627038420000|2021-07-23 11:07:00|9477.8|9467.8|9479.3|9469.3|9479.3|9469.3|9477.5|9467.5|6
1627038430000|2021-07-23 11:07:10|9479.5|9469.5|9479|9469|9481|9471|9478.5|9468.5|8
1627038440000|2021-07-23 11:07:20|9480|9470|9478|9468|9480.5|9470.5|9478|9468|12
1627038450000|2021-07-23 11:07:30|9477.8|9467.8|9477|9467|9477.8|9467.8|9477|9467|2
1627038460000|2021-07-23 11:07:40|9477.3|9467.3|9477.5|9467.5|9478.5|9468.5|9477.3|9467.3|9
1627038470000|2021-07-23 11:07:50|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|3
1627038480000|2021-07-23 11:08:00|9477|9467|9475.5|9465.5|9477|9467|9475.5|9465.5|7
1627038490000|2021-07-23 11:08:10|9475.8|9465.8|9475|9465|9476|9466|9475|9465|5
1627038500000|2021-07-23 11:08:20|9474.8|9464.8|9475|9465|9475|9465|9474|9464|5
1627038510000|2021-07-23 11:08:30|9474.8|9464.8|9475.5|9465.5|9476.5|9466.5|9474.8|9464.8|6
1627038520000|2021-07-23 11:08:40|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9474.5|9464.5|5
1627038530000|2021-07-23 11:08:50|9476.5|9466.5|9478|9468|9478.3|9468.3|9476.5|9466.5|15
1627038540000|2021-07-23 11:09:00|9478.3|9468.3|9485|9475|9485|9475|9477.5|9467.5|22
1627038550000|2021-07-23 11:09:10|9485.3|9475.3|9487|9477|9487|9477|9485.3|9475.3|5
1627038560000|2021-07-23 11:09:20|9487.8|9477.8|9486|9476|9487.8|9477.8|9485.8|9475.8|6
1627038570000|2021-07-23 11:09:30|9486.3|9476.3|9488.5|9478.5|9488.5|9478.5|9485.8|9475.8|10
1627038580000|2021-07-23 11:09:40|9488.8|9478.8|9491.5|9481.5|9493.1|9483.1|9488.8|9478.8|10
1627038590000|2021-07-23 11:09:50|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|3
1627038600000|2021-07-23 11:10:00|9492|9482|9491.3|9481.3|9492.8|9482.8|9491.3|9481.3|6
1627038610000|2021-07-23 11:10:10|9491|9481|9491|9481|9491|9481|9491|9481|1
1627038620000|2021-07-23 11:10:20|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490|9480|3
1627038630000|2021-07-23 11:10:30|9490|9480|9488.8|9478.8|9490.5|9480.5|9487.8|9477.8|12
1627038640000|2021-07-23 11:10:40|9488.5|9478.5|9489|9479|9490|9480|9488.5|9478.5|10
1627038650000|2021-07-23 11:10:50|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|4
1627038660000|2021-07-23 11:11:00|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489.3|9479.3|2
1627038670000|2021-07-23 11:11:10|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1627038680000|2021-07-23 11:11:20|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9489.3|9479.3|7
1627038690000|2021-07-23 11:11:30|9489|9479|9485|9475|9489|9479|9484.8|9474.8|10
1627038700000|2021-07-23 11:11:40|9483.6|9473.6|9483.3|9473.3|9483.6|9473.6|9481.3|9471.3|6
1627038710000|2021-07-23 11:11:50|9484|9474|9482.8|9472.8|9484|9474|9482.8|9472.8|8
1627038720000|2021-07-23 11:12:00|9481.9|9471.9|9477.8|9467.8|9481.9|9471.9|9477.8|9467.8|10
1627038730000|2021-07-23 11:12:10|9478|9468|9479.5|9469.5|9479.5|9469.5|9477.8|9467.8|9
1627038740000|2021-07-23 11:12:20|9479.8|9469.8|9479.5|9469.5|9480.5|9470.5|9478.3|9468.3|8
1627038750000|2021-07-23 11:12:30|9479.8|9469.8|9480.5|9470.5|9481|9471|9479.8|9469.8|7
1627038760000|2021-07-23 11:12:40|9480.8|9470.8|9479.5|9469.5|9481.5|9471.5|9479.3|9469.3|10
1627038770000|2021-07-23 11:12:50|9480.3|9470.3|9480|9470|9481.3|9471.3|9479.5|9469.5|8
1627038780000|2021-07-23 11:13:00|9481|9471|9479.5|9469.5|9483|9473|9479.5|9469.5|6
1627038790000|2021-07-23 11:13:10|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|4
1627038800000|2021-07-23 11:13:20|9478.5|9468.5|9477.8|9467.8|9478.8|9468.8|9477.5|9467.5|10
1627038810000|2021-07-23 11:13:30|9478|9468|9480.3|9470.3|9480.8|9470.8|9478|9468|6
1627038820000|2021-07-23 11:13:40|9479.3|9469.3|9479.8|9469.8|9480|9470|9478|9468|9
1627038830000|2021-07-23 11:13:50|9480|9470|9479.3|9469.3|9480|9470|9479.3|9469.3|4
1627038840000|2021-07-23 11:14:00|9479|9469|9480|9470|9480|9470|9478.3|9468.3|5
1627038860000|2021-07-23 11:14:20|9479.8|9469.8|9480|9470|9480.5|9470.5|9478.8|9468.8|6
1627038870000|2021-07-23 11:14:30|9479.8|9469.8|9478.8|9468.8|9480|9470|9478.5|9468.5|7
1627038880000|2021-07-23 11:14:40|9479.8|9469.8|9481|9471|9481|9471|9479.8|9469.8|5
1627038890000|2021-07-23 11:14:50|9479.3|9469.3|9479.5|9469.5|9481.8|9471.8|9479.3|9469.3|7
1627038900000|2021-07-23 11:15:00|9479.3|9469.3|9482|9472|9482.3|9472.3|9479.3|9469.3|5
1627038920000|2021-07-23 11:15:20|9481.8|9471.8|9479.8|9469.8|9481.8|9471.8|9479.3|9469.3|9
1627038930000|2021-07-23 11:15:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1627038940000|2021-07-23 11:15:40|9479.8|9469.8|9477.8|9467.8|9480.5|9470.5|9477.8|9467.8|6
1627038950000|2021-07-23 11:15:50|9478|9468|9477.5|9467.5|9478.8|9468.8|9477.5|9467.5|6
1627038960000|2021-07-23 11:16:00|9477.3|9467.3|9477.8|9467.8|9478.3|9468.3|9477.3|9467.3|4
1627038970000|2021-07-23 11:16:10|9478|9468|9479.5|9469.5|9480.8|9470.8|9478|9468|8
1627038980000|2021-07-23 11:16:20|9479.3|9469.3|9480.8|9470.8|9480.8|9470.8|9479|9469|5
1627038990000|2021-07-23 11:16:30|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1627039000000|2021-07-23 11:16:40|9481|9471|9482|9472|9482.1|9472.1|9481|9471|4
1627039010000|2021-07-23 11:16:50|9483|9473|9487.3|9477.3|9487.3|9477.3|9483|9473|8
1627039020000|2021-07-23 11:17:00|9487.5|9477.5|9486|9476|9487.8|9477.8|9485.5|9475.5|6
1627039030000|2021-07-23 11:17:10|9487|9477|9483.8|9473.8|9487|9477|9483.8|9473.8|9
1627039040000|2021-07-23 11:17:20|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|5
1627039050000|2021-07-23 11:17:30|9483.8|9473.8|9487|9477|9487.3|9477.3|9483.5|9473.5|12
1627039060000|2021-07-23 11:17:40|9486.5|9476.5|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|4
1627039070000|2021-07-23 11:17:50|9488|9478|9486.3|9476.3|9488.3|9478.3|9486|9476|9
1627039080000|2021-07-23 11:18:00|9486.5|9476.5|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|8
1627039090000|2021-07-23 11:18:10|9485.8|9475.8|9483.3|9473.3|9485.8|9475.8|9483.3|9473.3|4
1627039100000|2021-07-23 11:18:20|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9479.8|9469.8|11
1627039110000|2021-07-23 11:18:30|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|2
1627039120000|2021-07-23 11:18:40|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|2
1627039130000|2021-07-23 11:18:50|9483.8|9473.8|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|3
1627039140000|2021-07-23 11:19:00|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9482.5|9472.5|9
1627039150000|2021-07-23 11:19:10|9485|9475|9485.8|9475.8|9485.8|9475.8|9485|9475|4
1627039160000|2021-07-23 11:19:20|9485.3|9475.3|9484.3|9474.3|9485.3|9475.3|9484.3|9474.3|2
1627039170000|2021-07-23 11:19:30|9484|9474|9483.5|9473.5|9484|9474|9483.5|9473.5|3
1627039180000|2021-07-23 11:19:40|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1627039190000|2021-07-23 11:19:50|9484|9474|9485.3|9475.3|9485.3|9475.3|9484|9474|4
1627039200000|2021-07-23 11:20:00|9485|9475|9478.8|9468.8|9485.5|9475.5|9478.8|9468.8|8
1627039210000|2021-07-23 11:20:10|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1627039220000|2021-07-23 11:20:20|9478|9468|9476.3|9466.3|9478|9468|9476.3|9466.3|4
1627039230000|2021-07-23 11:20:30|9476|9466|9475.3|9465.3|9476|9466|9475|9465|5
1627039240000|2021-07-23 11:20:40|9475.5|9465.5|9473.3|9463.3|9475.5|9465.5|9473.3|9463.3|2
1627039250000|2021-07-23 11:20:50|9473|9463|9471.5|9461.5|9473|9463|9470|9460|9
1627039260000|2021-07-23 11:21:00|9471.8|9461.8|9471.3|9461.3|9472.5|9462.5|9471.3|9461.3|6
1627039270000|2021-07-23 11:21:10|9471.5|9461.5|9471|9461|9472.3|9462.3|9471|9461|5
1627039280000|2021-07-23 11:21:20|9471.3|9461.3|9468.8|9458.8|9471.3|9461.3|9468|9458|7
1627039290000|2021-07-23 11:21:30|9468.5|9458.5|9469|9459|9469|9459|9468.3|9458.3|4
1627039300000|2021-07-23 11:21:40|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1627039320000|2021-07-23 11:22:00|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1627039330000|2021-07-23 11:22:10|9469.5|9459.5|9470.5|9460.5|9470.5|9460.5|9469.5|9459.5|3
1627039350000|2021-07-23 11:22:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|7
1627039360000|2021-07-23 11:22:40|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.3|9459.3|4
1627039370000|2021-07-23 11:22:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1627039380000|2021-07-23 11:23:00|9469.5|9459.5|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|3
1627039390000|2021-07-23 11:23:10|9469.3|9459.3|9471.3|9461.3|9471.3|9461.3|9468.8|9458.8|7
1627039400000|2021-07-23 11:23:20|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|2
1627039410000|2021-07-23 11:23:30|9472|9462|9468.3|9458.3|9472|9462|9468.3|9458.3|6
1627039420000|2021-07-23 11:23:40|9469.5|9459.5|9468|9458|9469.5|9459.5|9468|9458|5
1627039430000|2021-07-23 11:23:50|9467.5|9457.5|9466|9456|9467.5|9457.5|9466|9456|2
1627039440000|2021-07-23 11:24:00|9466.3|9456.3|9467.3|9457.3|9467.3|9457.3|9466.3|9456.3|5
1627039450000|2021-07-23 11:24:10|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1627039460000|2021-07-23 11:24:20|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|2
1627039470000|2021-07-23 11:24:30|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9466.3|9456.3|7
1627039480000|2021-07-23 11:24:40|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|3
1627039500000|2021-07-23 11:25:00|9466.8|9456.8|9465.8|9455.8|9467.3|9457.3|9465.8|9455.8|6
1627039510000|2021-07-23 11:25:10|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1627039540000|2021-07-23 11:25:40|9467|9457|9467.5|9457.5|9467.8|9457.8|9467|9457|5
1627039550000|2021-07-23 11:25:50|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|8
1627039560000|2021-07-23 11:26:00|9466.5|9456.5|9468.3|9458.3|9469|9459|9466.3|9456.3|8
1627039570000|2021-07-23 11:26:10|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.3|9458.3|6
1627039600000|2021-07-23 11:26:40|9468.5|9458.5|9467.3|9457.3|9468.5|9458.5|9467.3|9457.3|5
1627039610000|2021-07-23 11:26:50|9467.5|9457.5|9469.5|9459.5|9469.5|9459.5|9467.5|9457.5|7
1627039620000|2021-07-23 11:27:00|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1627039630000|2021-07-23 11:27:10|9469.3|9459.3|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|6
1627039640000|2021-07-23 11:27:20|9467.8|9457.8|9469|9459|9469.5|9459.5|9467.8|9457.8|6
1627039650000|2021-07-23 11:27:30|9468.8|9458.8|9471|9461|9471.3|9461.3|9468.5|9458.5|7
1627039660000|2021-07-23 11:27:40|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1627039670000|2021-07-23 11:27:50|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|3
1627039680000|2021-07-23 11:28:00|9471.8|9461.8|9472|9462|9473|9463|9471|9461|10
1627039690000|2021-07-23 11:28:10|9472.3|9462.3|9473|9463|9473.5|9463.5|9472|9462|7
1627039700000|2021-07-23 11:28:20|9472.8|9462.8|9475.3|9465.3|9475.3|9465.3|9472.8|9462.8|10
1627039710000|2021-07-23 11:28:30|9475.5|9465.5|9475|9465|9475.8|9465.8|9475|9465|6
1627039720000|2021-07-23 11:28:40|9474|9464|9474.8|9464.8|9474.8|9464.8|9473.8|9463.8|3
1627039730000|2021-07-23 11:28:50|9475|9465|9474|9464|9475|9465|9474|9464|6
1627039740000|2021-07-23 11:29:00|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1627039750000|2021-07-23 11:29:10|9474|9464|9473.5|9463.5|9474|9464|9472|9462|8
1627039760000|2021-07-23 11:29:20|9473.8|9463.8|9474|9464|9474.3|9464.3|9473.3|9463.3|8
1627039770000|2021-07-23 11:29:30|9474.3|9464.3|9472.8|9462.8|9474.3|9464.3|9472.8|9462.8|2
1627039780000|2021-07-23 11:29:40|9472.5|9462.5|9471.5|9461.5|9472.5|9462.5|9471.3|9461.3|7
1627039790000|2021-07-23 11:29:50|9470.5|9460.5|9468.3|9458.3|9471|9461|9468.3|9458.3|5
1627039800000|2021-07-23 11:30:00|9468.5|9458.5|9471|9461|9471|9461|9468.5|9458.5|11
1627039810000|2021-07-23 11:30:10|9470.8|9460.8|9467.3|9457.3|9470.8|9460.8|9467|9457|10
1627039820000|2021-07-23 11:30:20|9467|9457|9468.5|9458.5|9468.8|9458.8|9467|9457|18
1627039830000|2021-07-23 11:30:30|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9465.8|9455.8|12
1627039840000|2021-07-23 11:30:40|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1627039850000|2021-07-23 11:30:50|9466.5|9456.5|9464.3|9454.3|9467.3|9457.3|9464.3|9454.3|13
1627039860000|2021-07-23 11:31:00|9464.5|9454.5|9462.8|9452.8|9465|9455|9462.8|9452.8|10
1627039870000|2021-07-23 11:31:10|9462.5|9452.5|9461.9|9451.9|9462.8|9452.8|9461.9|9451.9|4
1627039880000|2021-07-23 11:31:20|9461.8|9451.8|9460.4|9450.4|9461.8|9451.8|9460.4|9450.4|4
1627039890000|2021-07-23 11:31:30|9459.5|9449.5|9458.8|9448.8|9459.5|9449.5|9458.8|9448.8|7
1627039900000|2021-07-23 11:31:40|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|5
1627039910000|2021-07-23 11:31:50|9458|9448|9459.5|9449.5|9459.8|9449.8|9457.5|9447.5|10
1627039920000|2021-07-23 11:32:00|9459.8|9449.8|9460.8|9450.8|9460.8|9450.8|9458|9448|20
1627039930000|2021-07-23 11:32:10|9461.5|9451.5|9463.8|9453.8|9464.5|9454.5|9461.5|9451.5|14
1627039940000|2021-07-23 11:32:20|9464.8|9454.8|9465.8|9455.8|9466.5|9456.5|9464.5|9454.5|18
1627039950000|2021-07-23 11:32:30|9465.5|9455.5|9464.5|9454.5|9465.5|9455.5|9464.3|9454.3|9
1627039960000|2021-07-23 11:32:40|9465.3|9455.3|9466.8|9456.8|9466.8|9456.8|9465.3|9455.3|9
1627039970000|2021-07-23 11:32:50|9467|9457|9467.8|9457.8|9467.8|9457.8|9466.5|9456.5|10
1627039980000|2021-07-23 11:33:00|9468.3|9458.3|9464.5|9454.5|9468.3|9458.3|9464.3|9454.3|12
1627039990000|2021-07-23 11:33:10|9465|9455|9464.3|9454.3|9466.5|9456.5|9464.3|9454.3|15
1627040000000|2021-07-23 11:33:20|9464.8|9454.8|9463.5|9453.5|9465.3|9455.3|9463.5|9453.5|6
1627040010000|2021-07-23 11:33:30|9463.8|9453.8|9468|9458|9468.3|9458.3|9463.8|9453.8|13
1627040020000|2021-07-23 11:33:40|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9466.5|9456.5|14
1627040030000|2021-07-23 11:33:50|9470|9460|9468.5|9458.5|9470|9460|9464.8|9454.8|20
1627040040000|2021-07-23 11:34:00|9468.8|9458.8|9469.8|9459.8|9469.8|9459.8|9467|9457|14
1627040050000|2021-07-23 11:34:10|9469.3|9459.3|9469.8|9459.8|9470|9460|9468.5|9458.5|20
1627040060000|2021-07-23 11:34:20|9470.3|9460.3|9474|9464|9474|9464|9470.3|9460.3|13
1627040070000|2021-07-23 11:34:30|9474.5|9464.5|9478|9468|9478.3|9468.3|9474.5|9464.5|16
1627040080000|2021-07-23 11:34:40|9477.8|9467.8|9478|9468|9478.8|9468.8|9477.8|9467.8|17
1627040090000|2021-07-23 11:34:50|9477.8|9467.8|9477.5|9467.5|9478|9468|9476.5|9466.5|9
1627040100000|2021-07-23 11:35:00|9478|9468|9480.5|9470.5|9482.5|9472.5|9478|9468|12
1627040110000|2021-07-23 11:35:10|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.3|9470.3|4
1627040120000|2021-07-23 11:35:20|9479.8|9469.8|9483.3|9473.3|9483.3|9473.3|9479.8|9469.8|8
1627040130000|2021-07-23 11:35:30|9482.8|9472.8|9484.3|9474.3|9484.8|9474.8|9482.8|9472.8|7
1627040140000|2021-07-23 11:35:40|9484.8|9474.8|9482.8|9472.8|9484.8|9474.8|9482.8|9472.8|11
1627040150000|2021-07-23 11:35:50|9482.5|9472.5|9482.8|9472.8|9483.3|9473.3|9482|9472|9
1627040160000|2021-07-23 11:36:00|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|4
1627040170000|2021-07-23 11:36:10|9483|9473|9485.5|9475.5|9486|9476|9483|9473|8
1627040180000|2021-07-23 11:36:20|9485|9475|9485.3|9475.3|9485.3|9475.3|9484.3|9474.3|6
1627040190000|2021-07-23 11:36:30|9485|9475|9483.3|9473.3|9485.3|9475.3|9483.3|9473.3|27
1627040200000|2021-07-23 11:36:40|9483.5|9473.5|9484.8|9474.8|9484.8|9474.8|9483.3|9473.3|6
1627040210000|2021-07-23 11:36:50|9485|9475|9483.5|9473.5|9485.3|9475.3|9483.3|9473.3|10
1627040220000|2021-07-23 11:37:00|9483.8|9473.8|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|3
1627040230000|2021-07-23 11:37:10|9484.5|9474.5|9484|9474|9485.3|9475.3|9483.8|9473.8|5
1627040240000|2021-07-23 11:37:20|9483.8|9473.8|9485.3|9475.3|9485.3|9475.3|9483.5|9473.5|8
1627040250000|2021-07-23 11:37:30|9485|9475|9486.8|9476.8|9487|9477|9484.8|9474.8|9
1627040260000|2021-07-23 11:37:40|9487|9477|9488|9478|9488|9478|9487|9477|3
1627040270000|2021-07-23 11:37:50|9487.8|9477.8|9485.5|9475.5|9487.8|9477.8|9485.3|9475.3|7
1627040280000|2021-07-23 11:38:00|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1627040300000|2021-07-23 11:38:20|9485.5|9475.5|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|2
1627040310000|2021-07-23 11:38:30|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489|9479|10
1627040320000|2021-07-23 11:38:40|9490|9480|9488.5|9478.5|9490|9480|9487.8|9477.8|10
1627040330000|2021-07-23 11:38:50|9487.8|9477.8|9488|9478|9488.5|9478.5|9487.5|9477.5|7
1627040340000|2021-07-23 11:39:00|9488.3|9478.3|9486|9476|9488.5|9478.5|9485|9475|12
1627040350000|2021-07-23 11:39:10|9486.3|9476.3|9485.5|9475.5|9487|9477|9485.5|9475.5|8
1627040360000|2021-07-23 11:39:20|9485.8|9475.8|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|2
1627040370000|2021-07-23 11:39:30|9486.3|9476.3|9484.5|9474.5|9486.3|9476.3|9484.5|9474.5|3
1627040380000|2021-07-23 11:39:40|9484.3|9474.3|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|5
1627040390000|2021-07-23 11:39:50|9483.8|9473.8|9484.8|9474.8|9484.8|9474.8|9483.8|9473.8|3
1627040400000|2021-07-23 11:40:00|9484.3|9474.3|9486.8|9476.8|9487.3|9477.3|9484.3|9474.3|7
1627040410000|2021-07-23 11:40:10|9486.5|9476.5|9485.8|9475.8|9487.8|9477.8|9485.8|9475.8|9
1627040420000|2021-07-23 11:40:20|9486.3|9476.3|9487.8|9477.8|9487.8|9477.8|9486.3|9476.3|3
1627040450000|2021-07-23 11:40:50|9488.3|9478.3|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|4
1627040460000|2021-07-23 11:41:00|9488|9478|9487.8|9477.8|9488|9478|9487.5|9477.5|4
1627040470000|2021-07-23 11:41:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1627040480000|2021-07-23 11:41:20|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.5|9476.5|3
1627040500000|2021-07-23 11:41:40|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|4
1627040510000|2021-07-23 11:41:50|9487.5|9477.5|9491.5|9481.5|9491.5|9481.5|9486.5|9476.5|12
1627040520000|2021-07-23 11:42:00|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1627040530000|2021-07-23 11:42:10|9492.3|9482.3|9493|9483|9494|9484|9492.3|9482.3|5
1627040540000|2021-07-23 11:42:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1627040550000|2021-07-23 11:42:30|9493|9483|9491.3|9481.3|9493|9483|9491.3|9481.3|3
1627040560000|2021-07-23 11:42:40|9492|9482|9493|9483|9493|9483|9491.8|9481.8|4
1627040570000|2021-07-23 11:42:50|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|5
1627040580000|2021-07-23 11:43:00|9493|9483|9490.5|9480.5|9493|9483|9490.5|9480.5|4
1627040590000|2021-07-23 11:43:10|9490.3|9480.3|9493|9483|9493|9483|9489.8|9479.8|7
1627040600000|2021-07-23 11:43:20|9493.3|9483.3|9492.3|9482.3|9494|9484|9492.3|9482.3|7
1627040610000|2021-07-23 11:43:30|9492.8|9482.8|9492|9482|9493|9483|9490.5|9480.5|13
1627040620000|2021-07-23 11:43:40|9491|9481|9492|9482|9492|9482|9491|9481|5
1627040630000|2021-07-23 11:43:50|9491.8|9481.8|9491|9481|9491.8|9481.8|9490.3|9480.3|8
1627040640000|2021-07-23 11:44:00|9490|9480|9492.5|9482.5|9492.5|9482.5|9489.5|9479.5|12
1627040650000|2021-07-23 11:44:10|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|4
1627040660000|2021-07-23 11:44:20|9493|9483|9494|9484|9494|9484|9492.5|9482.5|6
1627040670000|2021-07-23 11:44:30|9493.3|9483.3|9492|9482|9494.3|9484.3|9492|9482|10
1627040680000|2021-07-23 11:44:40|9492.3|9482.3|9492|9482|9492.5|9482.5|9492|9482|3
1627040690000|2021-07-23 11:44:50|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490|9480|6
1627040700000|2021-07-23 11:45:00|9490.3|9480.3|9488.8|9478.8|9490.3|9480.3|9488.8|9478.8|10
1627040710000|2021-07-23 11:45:10|9489|9479|9491.3|9481.3|9491.3|9481.3|9489|9479|5
1627040720000|2021-07-23 11:45:20|9491.5|9481.5|9488|9478|9492.8|9482.8|9487.3|9477.3|7
1627040730000|2021-07-23 11:45:30|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1627040740000|2021-07-23 11:45:40|9487.8|9477.8|9486.3|9476.3|9487.8|9477.8|9486|9476|3
1627040750000|2021-07-23 11:45:50|9486.8|9476.8|9484.5|9474.5|9488.8|9478.8|9483.5|9473.5|13
1627040760000|2021-07-23 11:46:00|9484.8|9474.8|9486|9476|9486|9476|9484.8|9474.8|10
1627040770000|2021-07-23 11:46:10|9486.3|9476.3|9484|9474|9487|9477|9484|9474|8
1627040780000|2021-07-23 11:46:20|9484.8|9474.8|9483.5|9473.5|9485|9475|9483.3|9473.3|7
1627040790000|2021-07-23 11:46:30|9483.8|9473.8|9482.5|9472.5|9484.5|9474.5|9482|9472|8
1627040800000|2021-07-23 11:46:40|9482.8|9472.8|9483.5|9473.5|9484|9474|9482.8|9472.8|5
1627040810000|2021-07-23 11:46:50|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1627040820000|2021-07-23 11:47:00|9483.3|9473.3|9486.5|9476.5|9487.3|9477.3|9482.8|9472.8|12
1627040830000|2021-07-23 11:47:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1627040840000|2021-07-23 11:47:20|9489|9479|9488.3|9478.3|9489|9479|9488|9478|7
1627040850000|2021-07-23 11:47:30|9487.5|9477.5|9488.5|9478.5|9490.3|9480.3|9487.5|9477.5|8
1627040860000|2021-07-23 11:47:40|9488.3|9478.3|9486|9476|9488.3|9478.3|9485.3|9475.3|10
1627040880000|2021-07-23 11:48:00|9486.3|9476.3|9487.8|9477.8|9488|9478|9486.3|9476.3|6
1627040890000|2021-07-23 11:48:10|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.5|9476.5|7
1627040900000|2021-07-23 11:48:20|9487|9477|9485|9475|9487.8|9477.8|9485|9475|7
1627040910000|2021-07-23 11:48:30|9485.3|9475.3|9484|9474|9486|9476|9484|9474|8
1627040920000|2021-07-23 11:48:40|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.3|9472.3|4
1627040930000|2021-07-23 11:48:50|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|2
1627040940000|2021-07-23 11:49:00|9484|9474|9494.8|9484.8|9495.3|9485.3|9483.5|9473.5|7
1627040950000|2021-07-23 11:49:10|9495.3|9485.3|9498.8|9488.8|9498.8|9488.8|9495.3|9485.3|7
1627040960000|2021-07-23 11:49:20|9498.5|9488.5|9497.8|9487.8|9498.5|9488.5|9497|9487|8
1627040970000|2021-07-23 11:49:30|9498|9488|9498|9488|9498.3|9488.3|9498|9488|3
1627040980000|2021-07-23 11:49:40|9498.3|9488.3|9497.5|9487.5|9499|9489|9497.5|9487.5|4
1627040990000|2021-07-23 11:49:50|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|2
1627041000000|2021-07-23 11:50:00|9497|9487|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|4
1627041020000|2021-07-23 11:50:20|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9495.8|9485.8|7
1627041030000|2021-07-23 11:50:30|9497.3|9487.3|9498|9488|9498|9488|9495.3|9485.3|9
1627041040000|2021-07-23 11:50:40|9498.3|9488.3|9499|9489|9499|9489|9498.3|9488.3|2
1627041050000|2021-07-23 11:50:50|9497.8|9487.8|9497|9487|9497.8|9487.8|9496.8|9486.8|3
1627041060000|2021-07-23 11:51:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9496.5|9486.5|9
1627041070000|2021-07-23 11:51:10|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1627041080000|2021-07-23 11:51:20|9497.3|9487.3|9499|9489|9499|9489|9497.3|9487.3|7
1627041090000|2021-07-23 11:51:30|9498.8|9488.8|9496.8|9486.8|9499|9489|9496.3|9486.3|10
1627041100000|2021-07-23 11:51:40|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9495.5|9485.5|11
1627041110000|2021-07-23 11:51:50|9498|9488|9498.8|9488.8|9498.8|9488.8|9497.5|9487.5|5
1627041120000|2021-07-23 11:52:00|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|4
1627041130000|2021-07-23 11:52:10|9498.5|9488.5|9496|9486|9498.5|9488.5|9496|9486|5
1627041140000|2021-07-23 11:52:20|9496.8|9486.8|9498.8|9488.8|9498.8|9488.8|9496.5|9486.5|7
1627041150000|2021-07-23 11:52:30|9499.3|9489.3|9501.3|9491.3|9501.5|9491.5|9498.5|9488.5|11
1627041160000|2021-07-23 11:52:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|11
1627041170000|2021-07-23 11:52:50|9502.8|9492.8|9502|9492|9502.8|9492.8|9501.3|9491.3|7
1627041180000|2021-07-23 11:53:00|9501.8|9491.8|9501.3|9491.3|9502|9492|9501.3|9491.3|7
1627041190000|2021-07-23 11:53:10|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1627041200000|2021-07-23 11:53:20|9501|9491|9500.3|9490.3|9501.5|9491.5|9499.5|9489.5|11
1627041210000|2021-07-23 11:53:30|9500|9490|9499.5|9489.5|9500.3|9490.3|9498.8|9488.8|6
1627041220000|2021-07-23 11:53:40|9499.3|9489.3|9495.3|9485.3|9499.3|9489.3|9495|9485|11
1627041230000|2021-07-23 11:53:50|9495.8|9485.8|9494.8|9484.8|9495.8|9485.8|9493.8|9483.8|7
1627041240000|2021-07-23 11:54:00|9495|9485|9496|9486|9496|9486|9495|9485|4
1627041260000|2021-07-23 11:54:20|9496.3|9486.3|9497|9487|9497|9487|9496.3|9486.3|3
1627041270000|2021-07-23 11:54:30|9497.8|9487.8|9498|9488|9499.8|9489.8|9497.8|9487.8|8
1627041280000|2021-07-23 11:54:40|9497.8|9487.8|9499|9489|9499.3|9489.3|9497.8|9487.8|9
1627041290000|2021-07-23 11:54:50|9498.8|9488.8|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|4
1627041300000|2021-07-23 11:55:00|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9497.3|9487.3|9
1627041320000|2021-07-23 11:55:20|9498.3|9488.3|9496.8|9486.8|9498.3|9488.3|9496|9486|6
1627041330000|2021-07-23 11:55:30|9497|9487|9497.3|9487.3|9497.5|9487.5|9497|9487|5
1627041340000|2021-07-23 11:55:40|9497|9487|9495|9485|9497|9487|9495|9485|7
1627041350000|2021-07-23 11:55:50|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9494.5|9484.5|2
1627041360000|2021-07-23 11:56:00|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9491.5|9481.5|11
1627041370000|2021-07-23 11:56:10|9492.8|9482.8|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|3
1627041380000|2021-07-23 11:56:20|9494.3|9484.3|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|5
1627041390000|2021-07-23 11:56:30|9493.3|9483.3|9490.8|9480.8|9493.5|9483.5|9490.8|9480.8|5
1627041400000|2021-07-23 11:56:40|9490.5|9480.5|9492|9482|9493|9483|9490.5|9480.5|10
1627041410000|2021-07-23 11:56:50|9493.3|9483.3|9494|9484|9495.3|9485.3|9492.8|9482.8|9
1627041420000|2021-07-23 11:57:00|9494.3|9484.3|9495.5|9485.5|9496|9486|9494.3|9484.3|5
1627041430000|2021-07-23 11:57:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1627041450000|2021-07-23 11:57:30|9496|9486|9496|9486|9496|9486|9496|9486|1
1627041460000|2021-07-23 11:57:40|9495.8|9485.8|9494.8|9484.8|9495.8|9485.8|9494.8|9484.8|2
1627041470000|2021-07-23 11:57:50|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1627041480000|2021-07-23 11:58:00|9495.5|9485.5|9496.8|9486.8|9496.8|9486.8|9495|9485|5
1627041490000|2021-07-23 11:58:10|9497|9487|9496.8|9486.8|9497|9487|9496.5|9486.5|3
1627041500000|2021-07-23 11:58:20|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494.8|9484.8|2
1627041510000|2021-07-23 11:58:30|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|4
1627041520000|2021-07-23 11:58:40|9494.3|9484.3|9492.8|9482.8|9494.3|9484.3|9492.8|9482.8|6
1627041530000|2021-07-23 11:58:50|9492.5|9482.5|9493.5|9483.5|9494|9484|9492|9482|7
1627041540000|2021-07-23 11:59:00|9493.8|9483.8|9495|9485|9495.5|9485.5|9493.8|9483.8|9
1627041550000|2021-07-23 11:59:10|9494.8|9484.8|9495.5|9485.5|9496|9486|9494.8|9484.8|4
1627041560000|2021-07-23 11:59:20|9495|9485|9494.3|9484.3|9495|9485|9494.3|9484.3|6
1627041570000|2021-07-23 11:59:30|9494.5|9484.5|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|3
1627041580000|2021-07-23 11:59:40|9495.8|9485.8|9495|9485|9496|9486|9494.8|9484.8|5
1627041590000|2021-07-23 11:59:50|9495.3|9485.3|9496|9486|9496.3|9486.3|9495.3|9485.3|4
1627041600000|2021-07-23 12:00:00|9498.3|9488.3|9497.8|9487.8|9498.3|9488.3|9497.5|9487.5|8
1627041610000|2021-07-23 12:00:10|9498|9488|9501|9491|9501|9491|9498|9488|9
1627041620000|2021-07-23 12:00:20|9502|9492|9502|9492|9502.4|9492.4|9499.8|9489.8|9
1627041630000|2021-07-23 12:00:30|9502.3|9492.3|9503.3|9493.3|9503.5|9493.5|9502.3|9492.3|6
1627041640000|2021-07-23 12:00:40|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|3
1627041650000|2021-07-23 12:00:50|9504|9494|9507|9497|9507|9497|9504|9494|4
1627041660000|2021-07-23 12:01:00|9505.8|9495.8|9503.8|9493.8|9507|9497|9503.5|9493.5|10
1627041670000|2021-07-23 12:01:10|9504.8|9494.8|9505.8|9495.8|9506|9496|9504.8|9494.8|5
1627041680000|2021-07-23 12:01:20|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|4
1627041690000|2021-07-23 12:01:30|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1627041700000|2021-07-23 12:01:40|9509|9499|9512.3|9502.3|9512.5|9502.5|9509|9499|7
1627041710000|2021-07-23 12:01:50|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|2
1627041720000|2021-07-23 12:02:00|9512.5|9502.5|9517.3|9507.3|9517.3|9507.3|9512.5|9502.5|7
1627041730000|2021-07-23 12:02:10|9517.8|9507.8|9520.5|9510.5|9520.8|9510.8|9517|9507|14
1627041740000|2021-07-23 12:02:20|9520.3|9510.3|9518.3|9508.3|9520.3|9510.3|9517.8|9507.8|5
1627041750000|2021-07-23 12:02:30|9518|9508|9518.3|9508.3|9518.3|9508.3|9518|9508|2
1627041760000|2021-07-23 12:02:40|9518|9508|9513.8|9503.8|9518|9508|9513.5|9503.5|8
1627041770000|2021-07-23 12:02:50|9513|9503|9512|9502|9513|9503|9511.8|9501.8|11
1627041780000|2021-07-23 12:03:00|9511.8|9501.8|9512.3|9502.3|9512.8|9502.8|9510.8|9500.8|6
1627041790000|2021-07-23 12:03:10|9512.5|9502.5|9513.5|9503.5|9514.8|9504.8|9512.1|9502.1|6
1627041800000|2021-07-23 12:03:20|9513.8|9503.8|9516.5|9506.5|9517|9507|9513.8|9503.8|9
1627041810000|2021-07-23 12:03:30|9517.3|9507.3|9517.5|9507.5|9519.3|9509.3|9517.3|9507.3|10
1627041820000|2021-07-23 12:03:40|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1627041830000|2021-07-23 12:03:50|9518.3|9508.3|9521.8|9511.8|9521.8|9511.8|9516.5|9506.5|12
1627041840000|2021-07-23 12:04:00|9522|9512|9522|9512|9522.5|9512.5|9520.5|9510.5|9
1627041850000|2021-07-23 12:04:10|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|4
1627041860000|2021-07-23 12:04:20|9521|9511|9520.3|9510.3|9521|9511|9520.3|9510.3|3
1627041870000|2021-07-23 12:04:30|9519.8|9509.8|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|3
1627041880000|2021-07-23 12:04:40|9520.8|9510.8|9520.8|9510.8|9521.3|9511.3|9520.8|9510.8|3
1627041890000|2021-07-23 12:04:50|9520.3|9510.3|9519.5|9509.5|9520.3|9510.3|9519|9509|4
1627041900000|2021-07-23 12:05:00|9520|9510|9522|9512|9522|9512|9520|9510|9
1627041910000|2021-07-23 12:05:10|9522.3|9512.3|9522|9512|9523.3|9513.3|9522|9512|5
1627041920000|2021-07-23 12:05:20|9521.8|9511.8|9522|9512|9522.5|9512.5|9521.8|9511.8|3
1627041930000|2021-07-23 12:05:30|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|8
1627041940000|2021-07-23 12:05:40|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|3
1627041950000|2021-07-23 12:05:50|9521.8|9511.8|9520|9510|9521.8|9511.8|9520|9510|5
1627041960000|2021-07-23 12:06:00|9521.3|9511.3|9520.5|9510.5|9521.8|9511.8|9520.5|9510.5|8
1627041970000|2021-07-23 12:06:10|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|5
1627041980000|2021-07-23 12:06:20|9521.8|9511.8|9520.8|9510.8|9521.8|9511.8|9520.8|9510.8|3
1627041990000|2021-07-23 12:06:30|9521.3|9511.3|9519.5|9509.5|9521.3|9511.3|9519|9509|6
1627042000000|2021-07-23 12:06:40|9519.3|9509.3|9520.3|9510.3|9520.3|9510.3|9519.3|9509.3|4
1627042020000|2021-07-23 12:07:00|9520|9510|9518.5|9508.5|9520|9510|9518|9508|7
1627042030000|2021-07-23 12:07:10|9518.8|9508.8|9520.5|9510.5|9520.8|9510.8|9518.8|9508.8|9
1627042040000|2021-07-23 12:07:20|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1627042050000|2021-07-23 12:07:30|9520.5|9510.5|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|5
1627042070000|2021-07-23 12:07:50|9520.3|9510.3|9519|9509|9520.3|9510.3|9519|9509|5
1627042080000|2021-07-23 12:08:00|9520|9510|9522.5|9512.5|9522.5|9512.5|9519.5|9509.5|6
1627042090000|2021-07-23 12:08:10|9521|9511|9520.5|9510.5|9521|9511|9519.3|9509.3|7
1627042100000|2021-07-23 12:08:20|9520|9510|9520.8|9510.8|9520.8|9510.8|9520|9510|3
1627042110000|2021-07-23 12:08:30|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|3
1627042140000|2021-07-23 12:09:00|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|2
1627042150000|2021-07-23 12:09:10|9520.8|9510.8|9520.5|9510.5|9521|9511|9520.5|9510.5|4
1627042160000|2021-07-23 12:09:20|9520.3|9510.3|9520.5|9510.5|9520.8|9510.8|9520.3|9510.3|5
1627042170000|2021-07-23 12:09:30|9520.3|9510.3|9519.8|9509.8|9521|9511|9517.8|9507.8|12
1627042180000|2021-07-23 12:09:40|9519.5|9509.5|9522|9512|9523|9513|9518.5|9508.5|12
1627042190000|2021-07-23 12:09:50|9522.5|9512.5|9522.3|9512.3|9522.8|9512.8|9521.3|9511.3|8
1627042200000|2021-07-23 12:10:00|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.3|9512.3|10
1627042210000|2021-07-23 12:10:10|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522|9512|4
1627042220000|2021-07-23 12:10:20|9523|9513|9525.8|9515.8|9526.3|9516.3|9523|9513|9
1627042230000|2021-07-23 12:10:30|9525.5|9515.5|9526|9516|9526|9516|9525|9515|7
1627042240000|2021-07-23 12:10:40|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|2
1627042250000|2021-07-23 12:10:50|9526.3|9516.3|9524|9514|9526.3|9516.3|9524|9514|4
1627042260000|2021-07-23 12:11:00|9521.8|9511.8|9520.3|9510.3|9522|9512|9520.3|9510.3|7
1627042270000|2021-07-23 12:11:10|9520.5|9510.5|9523.8|9513.8|9523.8|9513.8|9520.5|9510.5|8
1627042280000|2021-07-23 12:11:20|9524|9514|9524.8|9514.8|9524.8|9514.8|9523.3|9513.3|8
1627042290000|2021-07-23 12:11:30|9524.5|9514.5|9523.8|9513.8|9524.5|9514.5|9523.8|9513.8|3
1627042300000|2021-07-23 12:11:40|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9521|9511|10
1627042310000|2021-07-23 12:11:50|9522.8|9512.8|9524.5|9514.5|9524.5|9514.5|9522.8|9512.8|4
1627042320000|2021-07-23 12:12:00|9524.8|9514.8|9521.8|9511.8|9524.8|9514.8|9521.8|9511.8|3
1627042330000|2021-07-23 12:12:10|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521.5|9511.5|4
1627042340000|2021-07-23 12:12:20|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|3
1627042350000|2021-07-23 12:12:30|9521.3|9511.3|9517|9507|9521.3|9511.3|9516.3|9506.3|17
1627042360000|2021-07-23 12:12:40|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9510.3|9500.3|9
1627042370000|2021-07-23 12:12:50|9516|9506|9516|9506|9516|9506|9516|9506|1
1627042380000|2021-07-23 12:13:00|9515.5|9505.5|9521.5|9511.5|9521.5|9511.5|9515.5|9505.5|12
1627042390000|2021-07-23 12:13:10|9521.3|9511.3|9522.5|9512.5|9522.5|9512.5|9521.3|9511.3|4
1627042400000|2021-07-23 12:13:20|9522.8|9512.8|9523|9513|9523|9513|9522.8|9512.8|2
1627042410000|2021-07-23 12:13:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1627042420000|2021-07-23 12:13:40|9523|9513|9524.8|9514.8|9524.8|9514.8|9523|9513|3
1627042430000|2021-07-23 12:13:50|9525|9515|9526|9516|9526.3|9516.3|9525|9515|9
1627042440000|2021-07-23 12:14:00|9525.8|9515.8|9524.5|9514.5|9526|9516|9524.5|9514.5|11
1627042450000|2021-07-23 12:14:10|9524.3|9514.3|9525|9515|9525.5|9515.5|9524|9514|6
1627042460000|2021-07-23 12:14:20|9524.8|9514.8|9523.3|9513.3|9524.8|9514.8|9523.3|9513.3|4
1627042470000|2021-07-23 12:14:30|9523.5|9513.5|9525.8|9515.8|9525.8|9515.8|9523.5|9513.5|4
1627042490000|2021-07-23 12:14:50|9526|9516|9526|9516|9526|9516|9526|9516|1
1627042500000|2021-07-23 12:15:00|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9525|9515|3
1627042510000|2021-07-23 12:15:10|9524.3|9514.3|9522.5|9512.5|9524.3|9514.3|9521.8|9511.8|4
1627042520000|2021-07-23 12:15:20|9521.5|9511.5|9522|9512|9522.5|9512.5|9521.5|9511.5|9
1627042530000|2021-07-23 12:15:30|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1627042540000|2021-07-23 12:15:40|9521.8|9511.8|9519|9509|9521.8|9511.8|9518.3|9508.3|5
1627042550000|2021-07-23 12:15:50|9519.3|9509.3|9521.5|9511.5|9521.5|9511.5|9519.3|9509.3|6
1627042560000|2021-07-23 12:16:00|9521.3|9511.3|9525.3|9515.3|9525.3|9515.3|9521.3|9511.3|10
1627042570000|2021-07-23 12:16:10|9525|9515|9523.5|9513.5|9525.3|9515.3|9523.5|9513.5|4
1627042580000|2021-07-23 12:16:20|9522.5|9512.5|9524.5|9514.5|9525.9|9515.9|9521.8|9511.8|10
1627042600000|2021-07-23 12:16:40|9525|9515|9523|9513|9525|9515|9523|9513|3
1627042610000|2021-07-23 12:16:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1627042620000|2021-07-23 12:17:00|9523.8|9513.8|9525.5|9515.5|9525.5|9515.5|9523.8|9513.8|8
1627042630000|2021-07-23 12:17:10|9525.3|9515.3|9523.3|9513.3|9525.3|9515.3|9523.3|9513.3|4
1627042640000|2021-07-23 12:17:20|9523.5|9513.5|9524.5|9514.5|9525|9515|9523.5|9513.5|7
1627042650000|2021-07-23 12:17:30|9524.8|9514.8|9525|9515|9525|9515|9524.8|9514.8|2
1627042660000|2021-07-23 12:17:40|9524.8|9514.8|9524|9514|9524.8|9514.8|9522.5|9512.5|9
1627042670000|2021-07-23 12:17:50|9523.8|9513.8|9523.8|9513.8|9524.5|9514.5|9523.3|9513.3|5
1627042680000|2021-07-23 12:18:00|9523.5|9513.5|9525.3|9515.3|9525.3|9515.3|9523.5|9513.5|7
1627042690000|2021-07-23 12:18:10|9523.8|9513.8|9524|9514|9525.3|9515.3|9523.8|9513.8|7
1627042700000|2021-07-23 12:18:20|9523.8|9513.8|9525|9515|9525|9515|9523.8|9513.8|4
1627042710000|2021-07-23 12:18:30|9525.3|9515.3|9526|9516|9526.3|9516.3|9524.8|9514.8|7
1627042720000|2021-07-23 12:18:40|9525.3|9515.3|9523|9513|9525.5|9515.5|9522.4|9512.4|12
1627042730000|2021-07-23 12:18:50|9523.3|9513.3|9521|9511|9523.3|9513.3|9521|9511|5
1627042740000|2021-07-23 12:19:00|9521.5|9511.5|9520|9510|9522.3|9512.3|9518.8|9508.8|11
1627042750000|2021-07-23 12:19:10|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9517.3|9507.3|8
1627042760000|2021-07-23 12:19:20|9518.5|9508.5|9518|9508|9519.8|9509.8|9518|9508|8
1627042770000|2021-07-23 12:19:30|9518.3|9508.3|9519.8|9509.8|9520.3|9510.3|9518.3|9508.3|7
1627042780000|2021-07-23 12:19:40|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1627042790000|2021-07-23 12:19:50|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1627042800000|2021-07-23 12:20:00|9518.5|9508.5|9519.8|9509.8|9519.8|9509.8|9518.5|9508.5|7
1627042810000|2021-07-23 12:20:10|9520|9510|9520|9510|9521.8|9511.8|9520|9510|6
1627042820000|2021-07-23 12:20:20|9520.5|9510.5|9522.8|9512.8|9522.8|9512.8|9520.5|9510.5|10
1627042830000|2021-07-23 12:20:30|9523|9513|9523|9513|9523|9513|9522.8|9512.8|3
1627042840000|2021-07-23 12:20:40|9522.5|9512.5|9522|9512|9522.5|9512.5|9521.5|9511.5|5
1627042850000|2021-07-23 12:20:50|9522.3|9512.3|9522|9512|9522.3|9512.3|9521|9511|6
1627042860000|2021-07-23 12:21:00|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1627042870000|2021-07-23 12:21:10|9521.3|9511.3|9516.8|9506.8|9521.3|9511.3|9516.8|9506.8|10
1627042880000|2021-07-23 12:21:20|9517|9507|9516.8|9506.8|9517.3|9507.3|9516.8|9506.8|5
1627042890000|2021-07-23 12:21:30|9517|9507|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|5
1627042900000|2021-07-23 12:21:40|9516.8|9506.8|9516|9506|9516.8|9506.8|9516|9506|3
1627042910000|2021-07-23 12:21:50|9515|9505|9514.5|9504.5|9515.8|9505.8|9513.5|9503.5|6
1627042920000|2021-07-23 12:22:00|9513.8|9503.8|9515.5|9505.5|9515.5|9505.5|9513.8|9503.8|6
1627042930000|2021-07-23 12:22:10|9515.8|9505.8|9518.3|9508.3|9518.3|9508.3|9515.5|9505.5|7
1627042940000|2021-07-23 12:22:20|9518.5|9508.5|9517.8|9507.8|9519|9509|9517.8|9507.8|4
1627042950000|2021-07-23 12:22:30|9518.8|9508.8|9520|9510|9520.3|9510.3|9518.8|9508.8|6
1627042960000|2021-07-23 12:22:40|9520.3|9510.3|9521.3|9511.3|9521.3|9511.3|9520.3|9510.3|2
1627042970000|2021-07-23 12:22:50|9521.8|9511.8|9520.8|9510.8|9522|9512|9520.8|9510.8|6
1627042980000|2021-07-23 12:23:00|9521.3|9511.3|9523.3|9513.3|9523.3|9513.3|9521.3|9511.3|7
1627042990000|2021-07-23 12:23:10|9523.5|9513.5|9522.5|9512.5|9524.3|9514.3|9522.3|9512.3|6
1627043000000|2021-07-23 12:23:20|9522.8|9512.8|9522.8|9512.8|9523|9513|9522.8|9512.8|3
1627043010000|2021-07-23 12:23:30|9523|9513|9523|9513|9523|9513|9522.8|9512.8|3
1627043020000|2021-07-23 12:23:40|9522.5|9512.5|9523|9513|9523|9513|9522|9512|10
1627043030000|2021-07-23 12:23:50|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|4
1627043040000|2021-07-23 12:24:00|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1627043050000|2021-07-23 12:24:10|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|3
1627043070000|2021-07-23 12:24:30|9523.3|9513.3|9520|9510|9523.3|9513.3|9520|9510|2
1627043080000|2021-07-23 12:24:40|9520.3|9510.3|9520.6|9510.6|9522.4|9512.4|9520.3|9510.3|9
1627043100000|2021-07-23 12:25:00|9520.3|9510.3|9521.3|9511.3|9521.3|9511.3|9520|9510|6
1627043110000|2021-07-23 12:25:10|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521.5|9511.5|3
1627043120000|2021-07-23 12:25:20|9522|9512|9522|9512|9522|9512|9522|9512|1
1627043130000|2021-07-23 12:25:30|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1627043140000|2021-07-23 12:25:40|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1627043150000|2021-07-23 12:25:50|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1627043160000|2021-07-23 12:26:00|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|3
1627043170000|2021-07-23 12:26:10|9523|9513|9523|9513|9523.3|9513.3|9523|9513|5
1627043180000|2021-07-23 12:26:20|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1627043200000|2021-07-23 12:26:40|9524.3|9514.3|9525|9515|9525.3|9515.3|9524.3|9514.3|6
1627043210000|2021-07-23 12:26:50|9524.8|9514.8|9525.5|9515.5|9525.8|9515.8|9524.8|9514.8|5
1627043220000|2021-07-23 12:27:00|9526|9516|9526.3|9516.3|9526.3|9516.3|9526|9516|2
1627043250000|2021-07-23 12:27:30|9525.5|9515.5|9523.5|9513.5|9525.5|9515.5|9523.3|9513.3|5
1627043260000|2021-07-23 12:27:40|9522.6|9512.6|9523.5|9513.5|9524.8|9514.8|9522.6|9512.6|8
1627043270000|2021-07-23 12:27:50|9524|9514|9526.5|9516.5|9526.5|9516.5|9524|9514|7
1627043280000|2021-07-23 12:28:00|9527|9517|9526.3|9516.3|9527|9517|9526.3|9516.3|3
1627043290000|2021-07-23 12:28:10|9526.5|9516.5|9530.3|9520.3|9530.8|9520.8|9526.5|9516.5|13
1627043300000|2021-07-23 12:28:20|9530.8|9520.8|9531.8|9521.8|9532|9522|9530.3|9520.3|16
1627043310000|2021-07-23 12:28:30|9531.3|9521.3|9532.5|9522.5|9532.5|9522.5|9531.3|9521.3|5
1627043320000|2021-07-23 12:28:40|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|4
1627043340000|2021-07-23 12:29:00|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|2
1627043350000|2021-07-23 12:29:10|9533|9523|9537.3|9527.3|9537.3|9527.3|9533|9523|6
1627043360000|2021-07-23 12:29:20|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537|9527|4
1627043370000|2021-07-23 12:29:30|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|3
1627043380000|2021-07-23 12:29:40|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9538|9528|5
1627043390000|2021-07-23 12:29:50|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|4
1627043410000|2021-07-23 12:30:10|9539.8|9529.8|9537.3|9527.3|9540.3|9530.3|9537.3|9527.3|6
1627043420000|2021-07-23 12:30:20|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|2
1627043430000|2021-07-23 12:30:30|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1627043440000|2021-07-23 12:30:40|9538.3|9528.3|9536.5|9526.5|9538.3|9528.3|9536.5|9526.5|3
1627043450000|2021-07-23 12:30:50|9537.5|9527.5|9538|9528|9538.5|9528.5|9537.5|9527.5|8
1627043460000|2021-07-23 12:31:00|9538.3|9528.3|9540|9530|9540|9530|9538.3|9528.3|10
1627043480000|2021-07-23 12:31:20|9540.3|9530.3|9543.8|9533.8|9543.8|9533.8|9540.3|9530.3|7
1627043490000|2021-07-23 12:31:30|9542.9|9532.9|9548.5|9538.5|9548.8|9538.8|9542.9|9532.9|7
1627043500000|2021-07-23 12:31:40|9548.3|9538.3|9548.8|9538.8|9549.3|9539.3|9547.5|9537.5|9
1627043510000|2021-07-23 12:31:50|9549|9539|9550.5|9540.5|9550.8|9540.8|9549|9539|9
1627043520000|2021-07-23 12:32:00|9550.8|9540.8|9551.3|9541.3|9551.5|9541.5|9550.3|9540.3|10
1627043530000|2021-07-23 12:32:10|9551|9541|9549|9539|9551.3|9541.3|9549|9539|6
1627043540000|2021-07-23 12:32:20|9548.3|9538.3|9546.8|9536.8|9548.3|9538.3|9546.3|9536.3|7
1627043550000|2021-07-23 12:32:30|9545.5|9535.5|9546.9|9536.9|9548.1|9538.1|9545.5|9535.5|10
1627043560000|2021-07-23 12:32:40|9546.5|9536.5|9547.1|9537.1|9547.1|9537.1|9545.5|9535.5|11
1627043570000|2021-07-23 12:32:50|9546.8|9536.8|9550|9540|9550.8|9540.8|9546.8|9536.8|8
1627043580000|2021-07-23 12:33:00|9550.3|9540.3|9550|9540|9550.8|9540.8|9550|9540|3
1627043590000|2021-07-23 12:33:10|9549.8|9539.8|9549.8|9539.8|9550|9540|9549.8|9539.8|3
1627043600000|2021-07-23 12:33:20|9549|9539|9547.8|9537.8|9549|9539|9547.8|9537.8|3
1627043610000|2021-07-23 12:33:30|9548.3|9538.3|9547|9537|9548.3|9538.3|9546.9|9536.9|6
1627043620000|2021-07-23 12:33:40|9547.1|9537.1|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|5
1627043630000|2021-07-23 12:33:50|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|2
1627043640000|2021-07-23 12:34:00|9543.8|9533.8|9547|9537|9547|9537|9543|9533|4
1627043660000|2021-07-23 12:34:20|9547.5|9537.5|9547|9537|9547.8|9537.8|9547|9537|5
1627043670000|2021-07-23 12:34:30|9547.3|9537.3|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|4
1627043680000|2021-07-23 12:34:40|9546.3|9536.3|9543.8|9533.8|9546.3|9536.3|9543.8|9533.8|4
1627043690000|2021-07-23 12:34:50|9543.3|9533.3|9542.5|9532.5|9543.5|9533.5|9541.8|9531.8|9
1627043700000|2021-07-23 12:35:00|9542.8|9532.8|9547|9537|9548|9538|9542.8|9532.8|15
1627043710000|2021-07-23 12:35:10|9543.5|9533.5|9546.6|9536.6|9546.6|9536.6|9543|9533|10
1627043720000|2021-07-23 12:35:20|9546.9|9536.9|9548.3|9538.3|9548.3|9538.3|9546.9|9536.9|3
1627043730000|2021-07-23 12:35:30|9548|9538|9548.8|9538.8|9548.8|9538.8|9548|9538|9
1627043740000|2021-07-23 12:35:40|9549|9539|9550.8|9540.8|9550.8|9540.8|9549|9539|5
1627043750000|2021-07-23 12:35:50|9551|9541|9551.3|9541.3|9551.8|9541.8|9550.5|9540.5|6
1627043760000|2021-07-23 12:36:00|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551|9541|3
1627043770000|2021-07-23 12:36:10|9551.3|9541.3|9550.5|9540.5|9551.8|9541.8|9550|9540|8
1627043790000|2021-07-23 12:36:30|9550.8|9540.8|9551|9541|9551|9541|9550.8|9540.8|2
1627043800000|2021-07-23 12:36:40|9550.8|9540.8|9550|9540|9550.8|9540.8|9550|9540|2
1627043810000|2021-07-23 12:36:50|9549.8|9539.8|9549.5|9539.5|9550|9540|9549.5|9539.5|4
1627043820000|2021-07-23 12:37:00|9549|9539|9550|9540|9550|9540|9548|9538|12
1627043830000|2021-07-23 12:37:10|9550.3|9540.3|9553.5|9543.5|9553.5|9543.5|9550.3|9540.3|9
1627043840000|2021-07-23 12:37:20|9552.5|9542.5|9552.8|9542.8|9553.3|9543.3|9551.5|9541.5|8
1627043850000|2021-07-23 12:37:30|9553|9543|9553|9543|9553|9543|9553|9543|1
1627043860000|2021-07-23 12:37:40|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1627043870000|2021-07-23 12:37:50|9552|9542|9552.3|9542.3|9552.3|9542.3|9551.3|9541.3|5
1627043880000|2021-07-23 12:38:00|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|3
1627043890000|2021-07-23 12:38:10|9551.3|9541.3|9551.5|9541.5|9551.5|9541.5|9551.3|9541.3|2
1627043900000|2021-07-23 12:38:20|9551.8|9541.8|9550|9540|9551.8|9541.8|9550|9540|5
1627043910000|2021-07-23 12:38:30|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1627043920000|2021-07-23 12:38:40|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.5|9539.5|4
1627043930000|2021-07-23 12:38:50|9550.3|9540.3|9548.3|9538.3|9550.3|9540.3|9548.3|9538.3|5
1627043940000|2021-07-23 12:39:00|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9545|9535|10
1627043960000|2021-07-23 12:39:20|9547|9537|9543.5|9533.5|9547.3|9537.3|9543.5|9533.5|9
1627043970000|2021-07-23 12:39:30|9544|9534|9544.3|9534.3|9545.8|9535.8|9544|9534|12
1627043980000|2021-07-23 12:39:40|9544|9534|9543|9533|9544.3|9534.3|9542.5|9532.5|7
1627043990000|2021-07-23 12:39:50|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|4
1627044000000|2021-07-23 12:40:00|9542.8|9532.8|9544|9534|9544|9534|9541.8|9531.8|8
1627044010000|2021-07-23 12:40:10|9543.8|9533.8|9541.5|9531.5|9543.8|9533.8|9541.5|9531.5|4
1627044020000|2021-07-23 12:40:20|9542|9532|9539.5|9529.5|9542|9532|9539.5|9529.5|4
1627044030000|2021-07-23 12:40:30|9539.3|9529.3|9537|9527|9539.3|9529.3|9537|9527|7
1627044040000|2021-07-23 12:40:40|9536.8|9526.8|9536.9|9526.9|9538|9528|9536.5|9526.5|15
1627044050000|2021-07-23 12:40:50|9535.9|9525.9|9534.8|9524.8|9537|9527|9534.3|9524.3|10
1627044060000|2021-07-23 12:41:00|9535|9525|9538.5|9528.5|9539.3|9529.3|9535|9525|8
1627044070000|2021-07-23 12:41:10|9538|9528|9534.3|9524.3|9538|9528|9534.3|9524.3|8
1627044080000|2021-07-23 12:41:20|9534.5|9524.5|9533.3|9523.3|9534.5|9524.5|9533.3|9523.3|4
1627044090000|2021-07-23 12:41:30|9533.5|9523.5|9533|9523|9533.5|9523.5|9532.8|9522.8|6
1627044100000|2021-07-23 12:41:40|9532.5|9522.5|9533|9523|9533.5|9523.5|9532.3|9522.3|11
1627044110000|2021-07-23 12:41:50|9532.8|9522.8|9532|9522|9532.8|9522.8|9532|9522|3
1627044120000|2021-07-23 12:42:00|9532.3|9522.3|9533|9523|9533.3|9523.3|9532.3|9522.3|9
1627044130000|2021-07-23 12:42:10|9532.8|9522.8|9532.3|9522.3|9533|9523|9532.3|9522.3|4
1627044140000|2021-07-23 12:42:20|9531.8|9521.8|9530.4|9520.4|9531.8|9521.8|9530.4|9520.4|2
1627044150000|2021-07-23 12:42:30|9530.6|9520.6|9531.3|9521.3|9531.3|9521.3|9530.5|9520.5|7
1627044160000|2021-07-23 12:42:40|9531.8|9521.8|9533.5|9523.5|9533.5|9523.5|9531|9521|10
1627044170000|2021-07-23 12:42:50|9533.8|9523.8|9533.8|9523.8|9534|9524|9533|9523|9
1627044180000|2021-07-23 12:43:00|9533|9523|9537.8|9527.8|9537.8|9527.8|9533|9523|5
1627044190000|2021-07-23 12:43:10|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|5
1627044200000|2021-07-23 12:43:20|9539.8|9529.8|9542|9532|9542|9532|9539.8|9529.8|9
1627044210000|2021-07-23 12:43:30|9542.5|9532.5|9541.8|9531.8|9543.8|9533.8|9541.1|9531.1|13
1627044220000|2021-07-23 12:43:40|9542.3|9532.3|9542.8|9532.8|9543.5|9533.5|9541.8|9531.8|11
1627044230000|2021-07-23 12:43:50|9542|9532|9543.5|9533.5|9543.5|9533.5|9542|9532|5
1627044240000|2021-07-23 12:44:00|9542.5|9532.5|9543|9533|9543.8|9533.8|9542.5|9532.5|8
1627044250000|2021-07-23 12:44:10|9542.3|9532.3|9541|9531|9542.3|9532.3|9541|9531|7
1627044260000|2021-07-23 12:44:20|9540.8|9530.8|9536|9526|9540.8|9530.8|9536|9526|15
1627044270000|2021-07-23 12:44:30|9536.3|9526.3|9534.8|9524.8|9536.3|9526.3|9533.8|9523.8|6
1627044280000|2021-07-23 12:44:40|9535|9525|9535|9525|9535.3|9525.3|9534.8|9524.8|5
1627044290000|2021-07-23 12:44:50|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9534|9524|8
1627044300000|2021-07-23 12:45:00|9534|9524|9536.8|9526.8|9536.8|9526.8|9530.1|9520.1|13
1627044310000|2021-07-23 12:45:10|9537|9527|9536|9526|9537.8|9527.8|9536|9526|5
1627044320000|2021-07-23 12:45:20|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9534|9524|8
1627044330000|2021-07-23 12:45:30|9536|9526|9535.8|9525.8|9537.6|9527.6|9535.8|9525.8|5
1627044340000|2021-07-23 12:45:40|9535.5|9525.5|9537|9527|9537.8|9527.8|9535.5|9525.5|7
1627044350000|2021-07-23 12:45:50|9536.5|9526.5|9535.5|9525.5|9537.8|9527.8|9535.5|9525.5|7
1627044360000|2021-07-23 12:46:00|9536|9526|9540.5|9530.5|9540.5|9530.5|9536|9526|14
1627044370000|2021-07-23 12:46:10|9540|9530|9538.3|9528.3|9540|9530|9537.3|9527.3|7
1627044380000|2021-07-23 12:46:20|9538|9528|9538.3|9528.3|9538.3|9528.3|9537.5|9527.5|6
1627044390000|2021-07-23 12:46:30|9538.5|9528.5|9537.5|9527.5|9538.5|9528.5|9537.5|9527.5|4
1627044400000|2021-07-23 12:46:40|9537.3|9527.3|9532|9522|9537.5|9527.5|9532|9522|9
1627044410000|2021-07-23 12:46:50|9532.3|9522.3|9529.8|9519.8|9533.5|9523.5|9529.8|9519.8|11
1627044420000|2021-07-23 12:47:00|9528.3|9518.3|9527.3|9517.3|9529|9519|9526.5|9516.5|11
1627044430000|2021-07-23 12:47:10|9526.3|9516.3|9516.5|9506.5|9526.3|9516.3|9516.5|9506.5|12
1627044440000|2021-07-23 12:47:20|9516.8|9506.8|9520.8|9510.8|9522.5|9512.5|9516.8|9506.8|13
1627044450000|2021-07-23 12:47:30|9520|9510|9526.3|9516.3|9526.5|9516.5|9518.5|9508.5|8
1627044460000|2021-07-23 12:47:40|9526.4|9516.4|9530.3|9520.3|9530.3|9520.3|9526.4|9516.4|13
1627044470000|2021-07-23 12:47:50|9530.5|9520.5|9528|9518|9530.8|9520.8|9528|9518|6
1627044490000|2021-07-23 12:48:10|9528.3|9518.3|9528|9518|9528.5|9518.5|9528|9518|6
1627044510000|2021-07-23 12:48:30|9528.8|9518.8|9529.8|9519.8|9530.5|9520.5|9528.8|9518.8|6
1627044520000|2021-07-23 12:48:40|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.8|9520.8|3
1627044530000|2021-07-23 12:48:50|9529.8|9519.8|9526.4|9516.4|9529.8|9519.8|9526.4|9516.4|6
1627044540000|2021-07-23 12:49:00|9526.5|9516.5|9525|9515|9526.5|9516.5|9524.3|9514.3|6
1627044560000|2021-07-23 12:49:20|9524.8|9514.8|9525.8|9515.8|9526|9516|9524.8|9514.8|4
1627044570000|2021-07-23 12:49:30|9526.3|9516.3|9525.3|9515.3|9526.5|9516.5|9525.3|9515.3|4
1627044580000|2021-07-23 12:49:40|9525|9515|9525|9515|9525.3|9515.3|9524.3|9514.3|6
1627044590000|2021-07-23 12:49:50|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|5
1627044600000|2021-07-23 12:50:00|9524|9514|9523.3|9513.3|9524|9514|9523.3|9513.3|4
1627044610000|2021-07-23 12:50:10|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|4
1627044620000|2021-07-23 12:50:20|9521.6|9511.6|9521.3|9511.3|9521.6|9511.6|9520|9510|11
1627044630000|2021-07-23 12:50:30|9521.8|9511.8|9523.5|9513.5|9523.5|9513.5|9521.8|9511.8|4
1627044640000|2021-07-23 12:50:40|9523.8|9513.8|9527|9517|9527|9517|9523.8|9513.8|10
1627044650000|2021-07-23 12:50:50|9526.8|9516.8|9524.5|9514.5|9526.8|9516.8|9524.5|9514.5|3
1627044660000|2021-07-23 12:51:00|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523|9513|8
1627044670000|2021-07-23 12:51:10|9523.5|9513.5|9524.3|9514.3|9524.8|9514.8|9523.5|9513.5|10
1627044680000|2021-07-23 12:51:20|9524.5|9514.5|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|4
1627044690000|2021-07-23 12:51:30|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1627044700000|2021-07-23 12:51:40|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9524.8|9514.8|8
1627044720000|2021-07-23 12:52:00|9523.8|9513.8|9526|9516|9526|9516|9523.8|9513.8|7
1627044730000|2021-07-23 12:52:10|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9524.3|9514.3|5
1627044740000|2021-07-23 12:52:20|9525|9515|9524.3|9514.3|9525|9515|9524.3|9514.3|3
1627044750000|2021-07-23 12:52:30|9524|9514|9524|9514|9524|9514|9524|9514|1
1627044760000|2021-07-23 12:52:40|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|2
1627044770000|2021-07-23 12:52:50|9524.3|9514.3|9525.8|9515.8|9525.8|9515.8|9523.5|9513.5|8
1627044780000|2021-07-23 12:53:00|9525.5|9515.5|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|6
1627044790000|2021-07-23 12:53:10|9525.5|9515.5|9526|9516|9526|9516|9525.5|9515.5|3
1627044800000|2021-07-23 12:53:20|9526.5|9516.5|9524.3|9514.3|9527|9517|9524.3|9514.3|9
1627044810000|2021-07-23 12:53:30|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|2
1627044820000|2021-07-23 12:53:40|9524|9514|9523.8|9513.8|9524.8|9514.8|9523|9513|11
1627044830000|2021-07-23 12:53:50|9523.3|9513.3|9523.8|9513.8|9524.5|9514.5|9522.8|9512.8|8
1627044840000|2021-07-23 12:54:00|9523.5|9513.5|9526|9516|9526|9516|9523|9513|10
1627044850000|2021-07-23 12:54:10|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|4
1627044860000|2021-07-23 12:54:20|9525.5|9515.5|9523.8|9513.8|9526.3|9516.3|9523.3|9513.3|9
1627044870000|2021-07-23 12:54:30|9523.5|9513.5|9521.5|9511.5|9524|9514|9521.5|9511.5|8
1627044880000|2021-07-23 12:54:40|9521.3|9511.3|9522.8|9512.8|9522.8|9512.8|9521.3|9511.3|4
1627044890000|2021-07-23 12:54:50|9522.5|9512.5|9521.3|9511.3|9522.8|9512.8|9521.3|9511.3|5
1627044900000|2021-07-23 12:55:00|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|2
1627044910000|2021-07-23 12:55:10|9522|9512|9523.5|9513.5|9523.5|9513.5|9522|9512|3
1627044920000|2021-07-23 12:55:20|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.5|9513.5|6
1627044930000|2021-07-23 12:55:30|9524|9514|9525.5|9515.5|9525.5|9515.5|9524|9514|3
1627044940000|2021-07-23 12:55:40|9524.6|9514.6|9524.3|9514.3|9524.6|9514.6|9524.3|9514.3|3
1627044960000|2021-07-23 12:56:00|9524.5|9514.5|9525.5|9515.5|9525.5|9515.5|9524.5|9514.5|5
1627044980000|2021-07-23 12:56:20|9525.8|9515.8|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|9
1627044990000|2021-07-23 12:56:30|9525.8|9515.8|9525|9515|9526|9516|9525|9515|7
1627045000000|2021-07-23 12:56:40|9525.8|9515.8|9523.8|9513.8|9527.3|9517.3|9523.8|9513.8|10
1627045010000|2021-07-23 12:56:50|9523|9513|9522|9512|9523|9513|9522|9512|3
1627045020000|2021-07-23 12:57:00|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1627045040000|2021-07-23 12:57:20|9520.5|9510.5|9517.5|9507.5|9520.5|9510.5|9517.5|9507.5|5
1627045050000|2021-07-23 12:57:30|9517.3|9507.3|9516|9506|9519|9509|9515.5|9505.5|11
1627045060000|2021-07-23 12:57:40|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1627045070000|2021-07-23 12:57:50|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514|9504|5
1627045080000|2021-07-23 12:58:00|9514.8|9504.8|9517.5|9507.5|9517.5|9507.5|9514.8|9504.8|10
1627045090000|2021-07-23 12:58:10|9517.3|9507.3|9516.3|9506.3|9517.5|9507.5|9516.3|9506.3|9
1627045100000|2021-07-23 12:58:20|9515|9505|9512.5|9502.5|9515|9505|9512.4|9502.4|8
1627045110000|2021-07-23 12:58:30|9512.8|9502.8|9513.9|9503.9|9513.9|9503.9|9511.8|9501.8|8
1627045120000|2021-07-23 12:58:40|9514|9504|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|4
1627045130000|2021-07-23 12:58:50|9514.8|9504.8|9513.8|9503.8|9514.8|9504.8|9513.8|9503.8|2
1627045140000|2021-07-23 12:59:00|9513.5|9503.5|9512.3|9502.3|9513.5|9503.5|9512.3|9502.3|3
1627045150000|2021-07-23 12:59:10|9512|9502|9512.3|9502.3|9512.5|9502.5|9511|9501|8
1627045160000|2021-07-23 12:59:20|9512.5|9502.5|9513|9503|9513|9503|9512.3|9502.3|7
1627045170000|2021-07-23 12:59:30|9513.5|9503.5|9516.8|9506.8|9517.3|9507.3|9513.3|9503.3|8
1627045180000|2021-07-23 12:59:40|9517.3|9507.3|9517|9507|9517.3|9507.3|9516.8|9506.8|3
1627045190000|2021-07-23 12:59:50|9517.8|9507.8|9518.5|9508.5|9519.8|9509.8|9517.8|9507.8|5
1627045200000|2021-07-23 13:00:00|9518.8|9508.8|9543.4|9533.4|9543.4|9533.4|9518.8|9508.8|32
1627045210000|2021-07-23 13:00:10|9544.1|9534.1|9544.4|9534.4|9547.4|9537.4|9541.6|9531.6|30
1627045220000|2021-07-23 13:00:20|9544.1|9534.1|9536.4|9526.4|9544.1|9534.1|9536.4|9526.4|30
1627045230000|2021-07-23 13:00:30|9537.1|9527.1|9534.4|9524.4|9537.6|9527.6|9530.6|9520.6|29
1627045240000|2021-07-23 13:00:40|9535.1|9525.1|9535.4|9525.4|9536.6|9526.6|9533.6|9523.6|18
1627045250000|2021-07-23 13:00:50|9534.4|9524.4|9531.9|9521.9|9535.4|9525.4|9530.1|9520.1|17
1627045260000|2021-07-23 13:01:00|9532.1|9522.1|9534.6|9524.6|9535.4|9525.4|9530.9|9520.9|14
1627045270000|2021-07-23 13:01:10|9534.9|9524.9|9531.4|9521.4|9535.4|9525.4|9531.1|9521.1|15
1627045280000|2021-07-23 13:01:20|9530.6|9520.6|9528.3|9518.3|9530.6|9520.6|9527.8|9517.8|12
1627045290000|2021-07-23 13:01:30|9528.5|9518.5|9529|9519|9530.3|9520.3|9528.5|9518.5|9
1627045300000|2021-07-23 13:01:40|9528.8|9518.8|9526.8|9516.8|9528.8|9518.8|9526.8|9516.8|5
1627045310000|2021-07-23 13:01:50|9526|9516|9527.3|9517.3|9527.3|9517.3|9526|9516|7
1627045320000|2021-07-23 13:02:00|9527.8|9517.8|9525.5|9515.5|9527.8|9517.8|9525.3|9515.3|7
1627045330000|2021-07-23 13:02:10|9525.8|9515.8|9526.5|9516.5|9526.5|9516.5|9525.8|9515.8|5
1627045340000|2021-07-23 13:02:20|9526.3|9516.3|9526|9516|9526.3|9516.3|9526|9516|2
1627045350000|2021-07-23 13:02:30|9526.5|9516.5|9531.3|9521.3|9531.5|9521.5|9526.5|9516.5|13
1627045360000|2021-07-23 13:02:40|9531.5|9521.5|9538.8|9528.8|9539.4|9529.4|9531.5|9521.5|16
1627045370000|2021-07-23 13:02:50|9538.5|9528.5|9534|9524|9538.5|9528.5|9533.3|9523.3|14
1627045380000|2021-07-23 13:03:00|9533.8|9523.8|9531.3|9521.3|9533.8|9523.8|9528.3|9518.3|18
1627045390000|2021-07-23 13:03:10|9531.5|9521.5|9531.5|9521.5|9533.8|9523.8|9530.8|9520.8|18
1627045400000|2021-07-23 13:03:20|9531|9521|9532|9522|9532.3|9522.3|9531|9521|12
1627045410000|2021-07-23 13:03:30|9531.5|9521.5|9530.5|9520.5|9532.8|9522.8|9529.5|9519.5|11
1627045420000|2021-07-23 13:03:40|9530|9520|9534.8|9524.8|9534.8|9524.8|9529.8|9519.8|16
1627045430000|2021-07-23 13:03:50|9534.3|9524.3|9533|9523|9534.3|9524.3|9532.8|9522.8|14
1627045440000|2021-07-23 13:04:00|9533.8|9523.8|9537.3|9527.3|9537.3|9527.3|9533.3|9523.3|12
1627045450000|2021-07-23 13:04:10|9537.5|9527.5|9535.8|9525.8|9537.5|9527.5|9534.5|9524.5|9
1627045460000|2021-07-23 13:04:20|9535.5|9525.5|9532.5|9522.5|9535.5|9525.5|9531.5|9521.5|16
1627045470000|2021-07-23 13:04:30|9531.8|9521.8|9531.3|9521.3|9533.8|9523.8|9529.8|9519.8|25
1627045480000|2021-07-23 13:04:40|9530.5|9520.5|9532.5|9522.5|9532.8|9522.8|9530.3|9520.3|17
1627045490000|2021-07-23 13:04:50|9532.8|9522.8|9533.3|9523.3|9534.3|9524.3|9532.3|9522.3|17
1627045500000|2021-07-23 13:05:00|9532.5|9522.5|9534.8|9524.8|9534.8|9524.8|9531|9521|9
1627045510000|2021-07-23 13:05:10|9534.3|9524.3|9532.5|9522.5|9534.3|9524.3|9532.3|9522.3|6
1627045520000|2021-07-23 13:05:20|9532.3|9522.3|9526.3|9516.3|9532.3|9522.3|9526.3|9516.3|15
1627045530000|2021-07-23 13:05:30|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.3|9516.3|3
1627045540000|2021-07-23 13:05:40|9526.8|9516.8|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|4
1627045550000|2021-07-23 13:05:50|9527|9517|9527|9517|9527|9517|9526.5|9516.5|4
1627045560000|2021-07-23 13:06:00|9526.8|9516.8|9530.5|9520.5|9530.5|9520.5|9526.8|9516.8|10
1627045570000|2021-07-23 13:06:10|9531|9521|9530.8|9520.8|9531.5|9521.5|9530.5|9520.5|8
1627045580000|2021-07-23 13:06:20|9530.5|9520.5|9528.8|9518.8|9530.5|9520.5|9528.5|9518.5|3
1627045590000|2021-07-23 13:06:30|9529.3|9519.3|9527.5|9517.5|9529.5|9519.5|9527.5|9517.5|9
1627045600000|2021-07-23 13:06:40|9527.8|9517.8|9527.5|9517.5|9528|9518|9526.8|9516.8|14
1627045610000|2021-07-23 13:06:50|9527.3|9517.3|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|10
1627045620000|2021-07-23 13:07:00|9527.8|9517.8|9527.3|9517.3|9530.5|9520.5|9527.3|9517.3|15
1627045630000|2021-07-23 13:07:10|9527.5|9517.5|9525.8|9515.8|9528.3|9518.3|9525.3|9515.3|14
1627045640000|2021-07-23 13:07:20|9526.8|9516.8|9526|9516|9527.3|9517.3|9526|9516|7
1627045650000|2021-07-23 13:07:30|9526.8|9516.8|9526|9516|9526.8|9516.8|9526|9516|3
1627045660000|2021-07-23 13:07:40|9526.5|9516.5|9528.3|9518.3|9528.8|9518.8|9526.5|9516.5|9
1627045670000|2021-07-23 13:07:50|9526.8|9516.8|9528.5|9518.5|9528.5|9518.5|9526.8|9516.8|6
1627045680000|2021-07-23 13:08:00|9528.8|9518.8|9529.5|9519.5|9530.8|9520.8|9528.5|9518.5|14
1627045690000|2021-07-23 13:08:10|9529.8|9519.8|9530.3|9520.3|9530.5|9520.5|9529.8|9519.8|4
1627045700000|2021-07-23 13:08:20|9530|9520|9528|9518|9530|9520|9528|9518|5
1627045710000|2021-07-23 13:08:30|9528.3|9518.3|9529|9519|9529|9519|9528|9518|9
1627045720000|2021-07-23 13:08:40|9529.5|9519.5|9528.3|9518.3|9529.5|9519.5|9527.8|9517.8|16
1627045730000|2021-07-23 13:08:50|9528|9518|9529.8|9519.8|9530.3|9520.3|9527.3|9517.3|10
1627045740000|2021-07-23 13:09:00|9530|9520|9529|9519|9530.3|9520.3|9527.8|9517.8|14
1627045750000|2021-07-23 13:09:10|9528.3|9518.3|9520.5|9510.5|9529.3|9519.3|9520.5|9510.5|18
1627045760000|2021-07-23 13:09:20|9520.3|9510.3|9518.3|9508.3|9521|9511|9516.5|9506.5|22
1627045770000|2021-07-23 13:09:30|9517|9507|9516.5|9506.5|9518.5|9508.5|9516.3|9506.3|17
1627045780000|2021-07-23 13:09:40|9516.8|9506.8|9519.3|9509.3|9520|9510|9516.5|9506.5|24
1627045790000|2021-07-23 13:09:50|9519|9509|9520|9510|9521.3|9511.3|9519|9509|11
1627045800000|2021-07-23 13:10:00|9520.5|9510.5|9523.8|9513.8|9523.8|9513.8|9520|9510|14
1627045810000|2021-07-23 13:10:10|9524.3|9514.3|9522.5|9512.5|9525.5|9515.5|9522|9512|12
1627045820000|2021-07-23 13:10:20|9522.3|9512.3|9520.3|9510.3|9522.3|9512.3|9520.3|9510.3|5
1627045830000|2021-07-23 13:10:30|9519.8|9509.8|9518|9508|9520.3|9510.3|9518|9508|6
1627045840000|2021-07-23 13:10:40|9518.3|9508.3|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|6
1627045850000|2021-07-23 13:10:50|9518|9508|9518.3|9508.3|9518.5|9508.5|9516.8|9506.8|10
1627045860000|2021-07-23 13:11:00|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9516.5|9506.5|5
1627045870000|2021-07-23 13:11:10|9517.5|9507.5|9518.8|9508.8|9520.3|9510.3|9517.5|9507.5|17
1627045880000|2021-07-23 13:11:20|9519|9509|9520.5|9510.5|9521|9511|9518.5|9508.5|27
1627045890000|2021-07-23 13:11:30|9519.5|9509.5|9516.8|9506.8|9519.8|9509.8|9516.8|9506.8|15
1627045900000|2021-07-23 13:11:40|9516.5|9506.5|9517.3|9507.3|9517.8|9507.8|9513|9503|22
1627045910000|2021-07-23 13:11:50|9517.5|9507.5|9521.8|9511.8|9524.3|9514.3|9517.5|9507.5|18
1627045920000|2021-07-23 13:12:00|9524|9514|9525.5|9515.5|9525.8|9515.8|9521.3|9511.3|21
1627045930000|2021-07-23 13:12:10|9525.3|9515.3|9527|9517|9528.5|9518.5|9525|9515|8
1627045940000|2021-07-23 13:12:20|9526.8|9516.8|9527.3|9517.3|9528.3|9518.3|9526|9516|8
1627045950000|2021-07-23 13:12:30|9527|9517|9527|9517|9529.4|9519.4|9527|9517|15
1627045960000|2021-07-23 13:12:40|9527.3|9517.3|9526|9516|9527.8|9517.8|9524.5|9514.5|19
1627045970000|2021-07-23 13:12:50|9526.5|9516.5|9527.5|9517.5|9528.8|9518.8|9526.5|9516.5|12
1627045980000|2021-07-23 13:13:00|9528.5|9518.5|9527.8|9517.8|9528.8|9518.8|9526.5|9516.5|15
1627045990000|2021-07-23 13:13:10|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9526.3|9516.3|9
1627046000000|2021-07-23 13:13:20|9527|9517|9526.3|9516.3|9527|9517|9525|9515|8
1627046010000|2021-07-23 13:13:30|9526.5|9516.5|9523.8|9513.8|9527.3|9517.3|9523.8|9513.8|7
1627046020000|2021-07-23 13:13:40|9524|9514|9525.3|9515.3|9525.3|9515.3|9522|9512|10
1627046030000|2021-07-23 13:13:50|9523.8|9513.8|9522|9512|9524.5|9514.5|9522|9512|17
1627046040000|2021-07-23 13:14:00|9521.8|9511.8|9522.3|9512.3|9522.5|9512.5|9521.3|9511.3|9
1627046050000|2021-07-23 13:14:10|9522|9512|9526|9516|9526|9516|9522|9512|5
1627046060000|2021-07-23 13:14:20|9525.8|9515.8|9526|9516|9526.8|9516.8|9524.5|9514.5|11
1627046070000|2021-07-23 13:14:30|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9523.8|9513.8|10
1627046080000|2021-07-23 13:14:40|9525.8|9515.8|9527.8|9517.8|9527.8|9517.8|9525.8|9515.8|10
1627046090000|2021-07-23 13:14:50|9527.5|9517.5|9526|9516|9527.8|9517.8|9525.5|9515.5|15
1627046100000|2021-07-23 13:15:00|9526.3|9516.3|9526.3|9516.3|9529.3|9519.3|9526.3|9516.3|18
1627046110000|2021-07-23 13:15:10|9525.5|9515.5|9524.8|9514.8|9526.5|9516.5|9524.3|9514.3|17
1627046120000|2021-07-23 13:15:20|9524|9514|9525|9515|9525|9515|9524|9514|7
1627046130000|2021-07-23 13:15:30|9524.8|9514.8|9527|9517|9527.3|9517.3|9524.8|9514.8|8
1627046140000|2021-07-23 13:15:40|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.8|9516.8|10
1627046150000|2021-07-23 13:15:50|9526.8|9516.8|9525.5|9515.5|9526.8|9516.8|9525.5|9515.5|5
1627046160000|2021-07-23 13:16:00|9525.8|9515.8|9532.3|9522.3|9532.5|9522.5|9525.8|9515.8|18
1627046170000|2021-07-23 13:16:10|9532.5|9522.5|9532|9522|9532.5|9522.5|9530.8|9520.8|9
1627046180000|2021-07-23 13:16:20|9531.5|9521.5|9530.8|9520.8|9532.5|9522.5|9530.8|9520.8|12
1627046190000|2021-07-23 13:16:30|9531|9521|9530.5|9520.5|9532|9522|9530.5|9520.5|16
1627046200000|2021-07-23 13:16:40|9529.8|9519.8|9528.5|9518.5|9530.5|9520.5|9528.5|9518.5|10
1627046210000|2021-07-23 13:16:50|9528.8|9518.8|9530.5|9520.5|9530.5|9520.5|9527.8|9517.8|10
1627046220000|2021-07-23 13:17:00|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.3|9519.3|4
1627046230000|2021-07-23 13:17:10|9530|9520|9530.3|9520.3|9531|9521|9530|9520|10
1627046240000|2021-07-23 13:17:20|9530.5|9520.5|9531.8|9521.8|9531.8|9521.8|9529.5|9519.5|3
1627046250000|2021-07-23 13:17:30|9531.5|9521.5|9528.6|9518.6|9531.5|9521.5|9528.5|9518.5|4
1627046260000|2021-07-23 13:17:40|9529|9519|9528.3|9518.3|9529.3|9519.3|9528.3|9518.3|9
1627046270000|2021-07-23 13:17:50|9528|9518|9526.8|9516.8|9528|9518|9526.3|9516.3|7
1627046280000|2021-07-23 13:18:00|9526.5|9516.5|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|6
1627046290000|2021-07-23 13:18:10|9527.3|9517.3|9528.8|9518.8|9529|9519|9525.8|9515.8|15
1627046300000|2021-07-23 13:18:20|9528.3|9518.3|9530.3|9520.3|9531.3|9521.3|9528.3|9518.3|8
1627046310000|2021-07-23 13:18:30|9530.5|9520.5|9529.8|9519.8|9530.5|9520.5|9529.8|9519.8|3
1627046320000|2021-07-23 13:18:40|9529|9519|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|6
1627046330000|2021-07-23 13:18:50|9528.8|9518.8|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|7
1627046340000|2021-07-23 13:19:00|9528.3|9518.3|9529.8|9519.8|9529.8|9519.8|9528.3|9518.3|8
1627046350000|2021-07-23 13:19:10|9529.5|9519.5|9530.8|9520.8|9530.8|9520.8|9529.5|9519.5|10
1627046360000|2021-07-23 13:19:20|9530.5|9520.5|9527.3|9517.3|9530.5|9520.5|9527.3|9517.3|5
1627046370000|2021-07-23 13:19:30|9527.8|9517.8|9528|9518|9528|9518|9526.3|9516.3|12
1627046380000|2021-07-23 13:19:40|9527.8|9517.8|9526.5|9516.5|9527.8|9517.8|9526.5|9516.5|4
1627046390000|2021-07-23 13:19:50|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524.3|9514.3|13
1627046400000|2021-07-23 13:20:00|9525.8|9515.8|9528.3|9518.3|9528.3|9518.3|9524.5|9514.5|11
1627046410000|2021-07-23 13:20:10|9526.5|9516.5|9527.3|9517.3|9528.3|9518.3|9526.5|9516.5|11
1627046420000|2021-07-23 13:20:20|9527.5|9517.5|9527.8|9517.8|9528.5|9518.5|9527.5|9517.5|6
1627046430000|2021-07-23 13:20:30|9528.3|9518.3|9527.8|9517.8|9529|9519|9527.3|9517.3|11
1627046440000|2021-07-23 13:20:40|9528|9518|9527.8|9517.8|9528.8|9518.8|9527.8|9517.8|6
1627046450000|2021-07-23 13:20:50|9527.5|9517.5|9528.8|9518.8|9528.8|9518.8|9527.5|9517.5|3
1627046460000|2021-07-23 13:21:00|9529|9519|9528.8|9518.8|9529.5|9519.5|9528.5|9518.5|6
1627046470000|2021-07-23 13:21:10|9528.3|9518.3|9525.8|9515.8|9528.3|9518.3|9525.8|9515.8|6
1627046480000|2021-07-23 13:21:20|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9525.8|9515.8|5
1627046490000|2021-07-23 13:21:30|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.5|9516.5|3
1627046500000|2021-07-23 13:21:40|9527.3|9517.3|9528.8|9518.8|9529.3|9519.3|9527.3|9517.3|9
1627046510000|2021-07-23 13:21:50|9528.5|9518.5|9525.5|9515.5|9528.5|9518.5|9525.5|9515.5|6
1627046520000|2021-07-23 13:22:00|9524.8|9514.8|9524.3|9514.3|9525.3|9515.3|9524.3|9514.3|5
1627046530000|2021-07-23 13:22:10|9524.8|9514.8|9526.3|9516.3|9526.3|9516.3|9524.3|9514.3|8
1627046540000|2021-07-23 13:22:20|9526.5|9516.5|9528.3|9518.3|9528.8|9518.8|9526.3|9516.3|9
1627046550000|2021-07-23 13:22:30|9528.8|9518.8|9530.3|9520.3|9531.3|9521.3|9528.8|9518.8|9
1627046560000|2021-07-23 13:22:40|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1627046570000|2021-07-23 13:22:50|9530|9520|9527.8|9517.8|9530|9520|9527.8|9517.8|4
1627046580000|2021-07-23 13:23:00|9527.3|9517.3|9524.8|9514.8|9527.3|9517.3|9524.5|9514.5|10
1627046590000|2021-07-23 13:23:10|9525|9515|9526.3|9516.3|9526.3|9516.3|9525|9515|4
1627046600000|2021-07-23 13:23:20|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9524.5|9514.5|10
1627046610000|2021-07-23 13:23:30|9524.8|9514.8|9523.5|9513.5|9525|9515|9522.8|9512.8|15
1627046620000|2021-07-23 13:23:40|9523|9513|9523.5|9513.5|9525.3|9515.3|9523|9513|12
1627046630000|2021-07-23 13:23:50|9523.8|9513.8|9523.3|9513.3|9524.8|9514.8|9523.3|9513.3|12
1627046640000|2021-07-23 13:24:00|9523.5|9513.5|9528.3|9518.3|9528.5|9518.5|9523.5|9513.5|15
1627046650000|2021-07-23 13:24:10|9528|9518|9527.8|9517.8|9528|9518|9527.3|9517.3|8
1627046660000|2021-07-23 13:24:20|9528|9518|9528|9518|9528.5|9518.5|9527.3|9517.3|11
1627046670000|2021-07-23 13:24:30|9527.5|9517.5|9530.8|9520.8|9530.8|9520.8|9527.5|9517.5|17
1627046680000|2021-07-23 13:24:40|9531.3|9521.3|9531|9521|9531.5|9521.5|9530.5|9520.5|10
1627046690000|2021-07-23 13:24:50|9530.8|9520.8|9531|9521|9531.3|9521.3|9529.8|9519.8|16
1627046700000|2021-07-23 13:25:00|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.5|9520.5|10
1627046710000|2021-07-23 13:25:10|9531.8|9521.8|9530.3|9520.3|9531.8|9521.8|9530.3|9520.3|8
1627046720000|2021-07-23 13:25:20|9529.5|9519.5|9528.8|9518.8|9530.3|9520.3|9528.3|9518.3|12
1627046730000|2021-07-23 13:25:30|9528.3|9518.3|9528.3|9518.3|9528.8|9518.8|9528|9518|6
1627046740000|2021-07-23 13:25:40|9527.8|9517.8|9527.8|9517.8|9528.3|9518.3|9527.3|9517.3|6
1627046750000|2021-07-23 13:25:50|9528|9518|9529|9519|9529|9519|9528|9518|5
1627046760000|2021-07-23 13:26:00|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.3|9518.3|5
1627046770000|2021-07-23 13:26:10|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1627046780000|2021-07-23 13:26:20|9528.3|9518.3|9527|9517|9528.3|9518.3|9527|9517|6
1627046790000|2021-07-23 13:26:30|9526.8|9516.8|9523.3|9513.3|9526.8|9516.8|9523.3|9513.3|9
1627046800000|2021-07-23 13:26:40|9522.8|9512.8|9522|9512|9523.3|9513.3|9522|9512|11
1627046810000|2021-07-23 13:26:50|9522.3|9512.3|9522|9512|9522.3|9512.3|9521.3|9511.3|9
1627046820000|2021-07-23 13:27:00|9521.8|9511.8|9520.8|9510.8|9521.8|9511.8|9520.5|9510.5|12
1627046830000|2021-07-23 13:27:10|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|2
1627046840000|2021-07-23 13:27:20|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.3|9510.3|9
1627046850000|2021-07-23 13:27:30|9520.5|9510.5|9517|9507|9520.8|9510.8|9516.5|9506.5|17
1627046860000|2021-07-23 13:27:40|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|8
1627046870000|2021-07-23 13:27:50|9516.8|9506.8|9514.8|9504.8|9516.8|9506.8|9514.5|9504.5|11
1627046880000|2021-07-23 13:28:00|9515|9505|9516|9506|9516.3|9506.3|9515|9505|3
1627046890000|2021-07-23 13:28:10|9516.5|9506.5|9517.3|9507.3|9517.5|9507.5|9516|9506|11
1627046900000|2021-07-23 13:28:20|9517.5|9507.5|9517.5|9507.5|9518|9508|9516.8|9506.8|9
1627046910000|2021-07-23 13:28:30|9517.3|9507.3|9517|9507|9517.3|9507.3|9516.8|9506.8|3
1627046920000|2021-07-23 13:28:40|9517.3|9507.3|9512.8|9502.8|9517.3|9507.3|9512.8|9502.8|14
1627046930000|2021-07-23 13:28:50|9513|9503|9511.5|9501.5|9513|9503|9511.3|9501.3|9
1627046940000|2021-07-23 13:29:00|9512|9502|9511.8|9501.8|9512.3|9502.3|9511.8|9501.8|7
1627046950000|2021-07-23 13:29:10|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511.8|9501.8|8
1627046960000|2021-07-23 13:29:20|9512|9502|9512|9502|9512.3|9502.3|9511.5|9501.5|9
1627046970000|2021-07-23 13:29:30|9513.3|9503.3|9512.8|9502.8|9513.3|9503.3|9512|9502|9
1627046980000|2021-07-23 13:29:40|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.5|9502.5|8
1627046990000|2021-07-23 13:29:50|9513.3|9503.3|9513|9503|9513.3|9503.3|9512.8|9502.8|7
1627047000000|2021-07-23 13:30:00|9512.8|9502.8|9510|9500|9512.8|9502.8|9507.8|9497.8|15
1627047010000|2021-07-23 13:30:10|9509.8|9499.8|9508|9498|9509.8|9499.8|9507.5|9497.5|12
1627047020000|2021-07-23 13:30:20|9508.8|9498.8|9509.8|9499.8|9509.8|9499.8|9507.3|9497.3|12
1627047030000|2021-07-23 13:30:30|9510|9500|9510.3|9500.3|9510.3|9500.3|9508.8|9498.8|9
1627047040000|2021-07-23 13:30:40|9509.8|9499.8|9511.5|9501.5|9512.8|9502.8|9509.3|9499.3|15
1627047050000|2021-07-23 13:30:50|9512.3|9502.3|9508|9498|9512.3|9502.3|9508|9498|10
1627047060000|2021-07-23 13:31:00|9507.3|9497.3|9503.3|9493.3|9507.3|9497.3|9502.5|9492.5|16
1627047070000|2021-07-23 13:31:10|9503.5|9493.5|9505.3|9495.3|9505.5|9495.5|9503.5|9493.5|16
1627047080000|2021-07-23 13:31:20|9505|9495|9504.8|9494.8|9506|9496|9504.3|9494.3|13
1627047090000|2021-07-23 13:31:30|9505|9495|9506|9496|9506.3|9496.3|9504.3|9494.3|12
1627047100000|2021-07-23 13:31:40|9505.8|9495.8|9503.8|9493.8|9506.3|9496.3|9503|9493|15
1627047110000|2021-07-23 13:31:50|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503.3|9493.3|6
1627047120000|2021-07-23 13:32:00|9504.3|9494.3|9503.3|9493.3|9504.3|9494.3|9502.5|9492.5|14
1627047130000|2021-07-23 13:32:10|9503.8|9493.8|9505.3|9495.3|9505.8|9495.8|9503.8|9493.8|9
1627047140000|2021-07-23 13:32:20|9505|9495|9504.5|9494.5|9507|9497|9504.5|9494.5|15
1627047150000|2021-07-23 13:32:30|9504.3|9494.3|9503|9493|9504.3|9494.3|9503|9493|9
1627047160000|2021-07-23 13:32:40|9502.8|9492.8|9501.5|9491.5|9503.3|9493.3|9499.8|9489.8|19
1627047170000|2021-07-23 13:32:50|9501.3|9491.3|9497.5|9487.5|9501.3|9491.3|9497.5|9487.5|15
1627047180000|2021-07-23 13:33:00|9496|9486|9499.3|9489.3|9499.3|9489.3|9496|9486|14
1627047190000|2021-07-23 13:33:10|9499.5|9489.5|9499.8|9489.8|9500.5|9490.5|9499|9489|14
1627047200000|2021-07-23 13:33:20|9500|9490|9504.3|9494.3|9505.3|9495.3|9500|9490|10
1627047210000|2021-07-23 13:33:30|9503.8|9493.8|9505|9495|9506.5|9496.5|9503.3|9493.3|16
1627047220000|2021-07-23 13:33:40|9504.8|9494.8|9503.5|9493.5|9504.8|9494.8|9502.8|9492.8|15
1627047230000|2021-07-23 13:33:50|9503|9493|9504.3|9494.3|9504.5|9494.5|9501.3|9491.3|19
1627047240000|2021-07-23 13:34:00|9504|9494|9501.3|9491.3|9504|9494|9501.3|9491.3|12
1627047250000|2021-07-23 13:34:10|9501.5|9491.5|9504.5|9494.5|9504.5|9494.5|9501.5|9491.5|13
1627047260000|2021-07-23 13:34:20|9504|9494|9504.8|9494.8|9504.8|9494.8|9504|9494|3
1627047270000|2021-07-23 13:34:30|9505|9495|9509.3|9499.3|9509.3|9499.3|9505|9495|18
1627047280000|2021-07-23 13:34:40|9509|9499|9508.3|9498.3|9509.8|9499.8|9508.3|9498.3|7
1627047290000|2021-07-23 13:34:50|9508|9498|9511|9501|9511.5|9501.5|9508|9498|12
1627047300000|2021-07-23 13:35:00|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9507.5|9497.5|12
1627047310000|2021-07-23 13:35:10|9510.8|9500.8|9515.5|9505.5|9515.5|9505.5|9510.8|9500.8|10
1627047320000|2021-07-23 13:35:20|9515.8|9505.8|9514.8|9504.8|9515.8|9505.8|9514.3|9504.3|9
1627047330000|2021-07-23 13:35:30|9515|9505|9513.5|9503.5|9515.5|9505.5|9513.5|9503.5|7
1627047340000|2021-07-23 13:35:40|9512.5|9502.5|9511.5|9501.5|9513.8|9503.8|9511.5|9501.5|14
1627047350000|2021-07-23 13:35:50|9512|9502|9511.3|9501.3|9512|9502|9510.8|9500.8|6
1627047360000|2021-07-23 13:36:00|9511|9501|9509.3|9499.3|9511|9501|9508.5|9498.5|21
1627047370000|2021-07-23 13:36:10|9508.8|9498.8|9508.5|9498.5|9509|9499|9508.3|9498.3|8
1627047380000|2021-07-23 13:36:20|9508.8|9498.8|9508.5|9498.5|9509.3|9499.3|9508.3|9498.3|13
1627047390000|2021-07-23 13:36:30|9508.3|9498.3|9501|9491|9508.5|9498.5|9501|9491|17
1627047400000|2021-07-23 13:36:40|9500.5|9490.5|9500.5|9490.5|9501.8|9491.8|9498.3|9488.3|15
1627047410000|2021-07-23 13:36:50|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9499.5|9489.5|8
1627047420000|2021-07-23 13:37:00|9502|9492|9499.5|9489.5|9502.5|9492.5|9499.3|9489.3|11
1627047430000|2021-07-23 13:37:10|9498.6|9488.6|9498.8|9488.8|9498.9|9488.9|9498.6|9488.6|3
1627047440000|2021-07-23 13:37:20|9498.5|9488.5|9497|9487|9499|9489|9496.8|9486.8|12
1627047450000|2021-07-23 13:37:30|9497.3|9487.3|9494.8|9484.8|9497.3|9487.3|9494.3|9484.3|7
1627047460000|2021-07-23 13:37:40|9494.5|9484.5|9495|9485|9495.8|9485.8|9494.3|9484.3|18
1627047470000|2021-07-23 13:37:50|9493.8|9483.8|9494|9484|9495.3|9485.3|9493.8|9483.8|12
1627047480000|2021-07-23 13:38:00|9493.5|9483.5|9491.8|9481.8|9494.8|9484.8|9491.5|9481.5|12
1627047490000|2021-07-23 13:38:10|9491|9481|9492|9482|9493.3|9483.3|9490.8|9480.8|23
1627047500000|2021-07-23 13:38:20|9492.5|9482.5|9495.5|9485.5|9495.5|9485.5|9492.5|9482.5|10
1627047510000|2021-07-23 13:38:30|9495.3|9485.3|9494|9484|9495.3|9485.3|9493.8|9483.8|11
1627047520000|2021-07-23 13:38:40|9494.8|9484.8|9494.8|9484.8|9495|9485|9494|9484|7
1627047530000|2021-07-23 13:38:50|9495|9485|9490.5|9480.5|9495|9485|9490.5|9480.5|18
1627047540000|2021-07-23 13:39:00|9490.3|9480.3|9487.3|9477.3|9490.3|9480.3|9487.3|9477.3|15
1627047550000|2021-07-23 13:39:10|9488|9478|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|8
1627047560000|2021-07-23 13:39:20|9487.3|9477.3|9487|9477|9487.3|9477.3|9485.8|9475.8|7
1627047570000|2021-07-23 13:39:30|9486.5|9476.5|9486.8|9476.8|9489|9479|9486.5|9476.5|14
1627047580000|2021-07-23 13:39:40|9487|9477|9485.3|9475.3|9487|9477|9484.8|9474.8|15
1627047590000|2021-07-23 13:39:50|9484.8|9474.8|9485|9475|9485.3|9475.3|9484.8|9474.8|12
1627047600000|2021-07-23 13:40:00|9484.8|9474.8|9483.3|9473.3|9484.8|9474.8|9482.5|9472.5|11
1627047610000|2021-07-23 13:40:10|9483.8|9473.8|9488.5|9478.5|9489.5|9479.5|9483.8|9473.8|22
1627047620000|2021-07-23 13:40:20|9488.3|9478.3|9484.8|9474.8|9488.3|9478.3|9484.8|9474.8|12
1627047630000|2021-07-23 13:40:30|9484.5|9474.5|9485.3|9475.3|9486|9476|9484.5|9474.5|11
1627047640000|2021-07-23 13:40:40|9485|9475|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|11
1627047650000|2021-07-23 13:40:50|9485.5|9475.5|9484.8|9474.8|9485.5|9475.5|9484.5|9474.5|5
1627047660000|2021-07-23 13:41:00|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9481.8|9471.8|11
1627047670000|2021-07-23 13:41:10|9484|9474|9483.3|9473.3|9485|9475|9482.8|9472.8|11
1627047680000|2021-07-23 13:41:20|9482.8|9472.8|9485.5|9475.5|9485.5|9475.5|9482.3|9472.3|13
1627047690000|2021-07-23 13:41:30|9485|9475|9484.8|9474.8|9485.5|9475.5|9484.3|9474.3|11
1627047700000|2021-07-23 13:41:40|9485|9475|9485|9475|9485.8|9475.8|9484|9474|12
1627047710000|2021-07-23 13:41:50|9485.8|9475.8|9489|9479|9489.8|9479.8|9485.8|9475.8|19
1627047720000|2021-07-23 13:42:00|9489.3|9479.3|9488.5|9478.5|9489.5|9479.5|9488.3|9478.3|7
1627047730000|2021-07-23 13:42:10|9488.8|9478.8|9490|9480|9490.3|9480.3|9488.8|9478.8|10
1627047740000|2021-07-23 13:42:20|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9489.3|9479.3|12
1627047750000|2021-07-23 13:42:30|9490.5|9480.5|9490.3|9480.3|9491.3|9481.3|9490|9480|6
1627047760000|2021-07-23 13:42:40|9490.5|9480.5|9490.8|9480.8|9491.5|9481.5|9490.5|9480.5|6
1627047770000|2021-07-23 13:42:50|9491|9481|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|7
1627047780000|2021-07-23 13:43:00|9491|9481|9489.5|9479.5|9491|9481|9489.3|9479.3|6
1627047790000|2021-07-23 13:43:10|9489.8|9479.8|9490.8|9480.8|9491|9481|9489.8|9479.8|11
1627047800000|2021-07-23 13:43:20|9491.5|9481.5|9492|9482|9492.3|9482.3|9491.5|9481.5|9
1627047810000|2021-07-23 13:43:30|9491.5|9481.5|9489.8|9479.8|9492.3|9482.3|9489.5|9479.5|12
1627047820000|2021-07-23 13:43:40|9489.5|9479.5|9489|9479|9489.5|9479.5|9488.3|9478.3|14
1627047830000|2021-07-23 13:43:50|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9488.8|9478.8|5
1627047840000|2021-07-23 13:44:00|9489.8|9479.8|9491|9481|9491|9481|9489.8|9479.8|4
1627047850000|2021-07-23 13:44:10|9490.8|9480.8|9491.5|9481.5|9492|9482|9490.5|9480.5|17
1627047860000|2021-07-23 13:44:20|9490.8|9480.8|9492.3|9482.3|9492.8|9482.8|9490.5|9480.5|12
1627047870000|2021-07-23 13:44:30|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9489|9479|22
1627047880000|2021-07-23 13:44:40|9490.8|9480.8|9491|9481|9491.8|9481.8|9490.3|9480.3|15
1627047890000|2021-07-23 13:44:50|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9491.3|9481.3|5
1627047900000|2021-07-23 13:45:00|9492.5|9482.5|9493|9483|9493.5|9483.5|9492.5|9482.5|10
1627047910000|2021-07-23 13:45:10|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|2
1627047920000|2021-07-23 13:45:20|9493.5|9483.5|9498.3|9488.3|9498.5|9488.5|9493.5|9483.5|13
1627047930000|2021-07-23 13:45:30|9499|9489|9494.8|9484.8|9500.3|9490.3|9494.3|9484.3|10
1627047940000|2021-07-23 13:45:40|9494.5|9484.5|9495.5|9485.5|9495.5|9485.5|9493|9483|11
1627047950000|2021-07-23 13:45:50|9496|9486|9496|9486|9497.8|9487.8|9496|9486|11
1627047960000|2021-07-23 13:46:00|9495.8|9485.8|9496|9486|9496.8|9486.8|9494|9484|18
1627047970000|2021-07-23 13:46:10|9496.8|9486.8|9500.3|9490.3|9500.3|9490.3|9495.3|9485.3|15
1627047980000|2021-07-23 13:46:20|9499.5|9489.5|9500.3|9490.3|9500.8|9490.8|9498|9488|11
1627047990000|2021-07-23 13:46:30|9500|9490|9501|9491|9501.5|9491.5|9499.3|9489.3|9
1627048000000|2021-07-23 13:46:40|9500.5|9490.5|9499|9489|9500.5|9490.5|9497.8|9487.8|23
1627048010000|2021-07-23 13:46:50|9498|9488|9498.3|9488.3|9498.5|9488.5|9497.3|9487.3|13
1627048020000|2021-07-23 13:47:00|9498.5|9488.5|9499.8|9489.8|9500|9490|9497.5|9487.5|16
1627048030000|2021-07-23 13:47:10|9500.5|9490.5|9504.5|9494.5|9505.3|9495.3|9499.8|9489.8|23
1627048040000|2021-07-23 13:47:20|9504|9494|9503.3|9493.3|9505.5|9495.5|9502.3|9492.3|9
1627048050000|2021-07-23 13:47:30|9503.8|9493.8|9505|9495|9505|9495|9503.8|9493.8|3
1627048060000|2021-07-23 13:47:40|9505.3|9495.3|9506.8|9496.8|9507.8|9497.8|9505.3|9495.3|6
1627048070000|2021-07-23 13:47:50|9507|9497|9506.1|9496.1|9508.3|9498.3|9506.1|9496.1|9
1627048080000|2021-07-23 13:48:00|9505.4|9495.4|9506.8|9496.8|9507.3|9497.3|9504.3|9494.3|11
1627048090000|2021-07-23 13:48:10|9507.3|9497.3|9503|9493|9507.3|9497.3|9503|9493|17
1627048100000|2021-07-23 13:48:20|9502.8|9492.8|9509|9499|9509.5|9499.5|9502.8|9492.8|15
1627048110000|2021-07-23 13:48:30|9508.8|9498.8|9506.8|9496.8|9509|9499|9506.8|9496.8|9
1627048120000|2021-07-23 13:48:40|9507.5|9497.5|9506.8|9496.8|9508.3|9498.3|9505.8|9495.8|7
1627048130000|2021-07-23 13:48:50|9507|9497|9504.5|9494.5|9507|9497|9504.5|9494.5|4
1627048140000|2021-07-23 13:49:00|9504|9494|9498.5|9488.5|9504|9494|9498|9488|17
1627048150000|2021-07-23 13:49:10|9498.3|9488.3|9496.3|9486.3|9498.5|9488.5|9496.3|9486.3|13
1627048160000|2021-07-23 13:49:20|9496|9486|9495|9485|9496.5|9486.5|9494.3|9484.3|9
1627048170000|2021-07-23 13:49:30|9494.8|9484.8|9492.8|9482.8|9494.8|9484.8|9492.8|9482.8|9
1627048180000|2021-07-23 13:49:40|9492.5|9482.5|9490.8|9480.8|9492.5|9482.5|9490.8|9480.8|5
1627048190000|2021-07-23 13:49:50|9491|9481|9489.8|9479.8|9491|9481|9489.5|9479.5|6
1627048200000|2021-07-23 13:50:00|9490.5|9480.5|9488|9478|9491|9481|9488|9478|15
1627048210000|2021-07-23 13:50:10|9487|9477|9476.3|9466.3|9487|9477|9476.3|9466.3|18
1627048220000|2021-07-23 13:50:20|9476.5|9466.5|9476.3|9466.3|9477.5|9467.5|9470|9460|21
1627048230000|2021-07-23 13:50:30|9475.8|9465.8|9477.1|9467.1|9477.4|9467.4|9474|9464|17
1627048240000|2021-07-23 13:50:40|9477.4|9467.4|9480|9470|9480|9470|9477.3|9467.3|9
1627048250000|2021-07-23 13:50:50|9479.8|9469.8|9479|9469|9479.8|9469.8|9477.8|9467.8|9
1627048260000|2021-07-23 13:51:00|9478.8|9468.8|9479|9469|9479.8|9469.8|9477.3|9467.3|7
1627048270000|2021-07-23 13:51:10|9479.5|9469.5|9478.8|9468.8|9480.8|9470.8|9477.8|9467.8|12
1627048280000|2021-07-23 13:51:20|9478|9468|9478.8|9468.8|9480|9470|9477.8|9467.8|14
1627048290000|2021-07-23 13:51:30|9479|9469|9484|9474|9484|9474|9479|9469|22
1627048300000|2021-07-23 13:51:40|9483.8|9473.8|9482.5|9472.5|9485.3|9475.3|9482.5|9472.5|18
1627048310000|2021-07-23 13:51:50|9482.3|9472.3|9480.3|9470.3|9482.3|9472.3|9479.5|9469.5|20
1627048320000|2021-07-23 13:52:00|9480.5|9470.5|9482|9472|9482.3|9472.3|9479.3|9469.3|18
1627048330000|2021-07-23 13:52:10|9481.5|9471.5|9480.8|9470.8|9481.5|9471.5|9479.8|9469.8|10
1627048340000|2021-07-23 13:52:20|9479.8|9469.8|9480.8|9470.8|9480.8|9470.8|9479.8|9469.8|10
1627048350000|2021-07-23 13:52:30|9480.5|9470.5|9480|9470|9480.5|9470.5|9479.5|9469.5|9
1627048360000|2021-07-23 13:52:40|9480.3|9470.3|9481.5|9471.5|9482|9472|9480.3|9470.3|13
1627048370000|2021-07-23 13:52:50|9482|9472|9483.8|9473.8|9483.8|9473.8|9481.3|9471.3|12
1627048380000|2021-07-23 13:53:00|9484|9474|9480.8|9470.8|9484|9474|9480.5|9470.5|14
1627048390000|2021-07-23 13:53:10|9480.5|9470.5|9481.3|9471.3|9481.3|9471.3|9479|9469|14
1627048400000|2021-07-23 13:53:20|9481|9471|9478.8|9468.8|9481.5|9471.5|9478.8|9468.8|9
1627048410000|2021-07-23 13:53:30|9479|9469|9478|9468|9479.3|9469.3|9478|9468|4
1627048420000|2021-07-23 13:53:40|9479|9469|9480.3|9470.3|9480.3|9470.3|9479|9469|14
1627048430000|2021-07-23 13:53:50|9480|9470|9478.5|9468.5|9480.8|9470.8|9478.5|9468.5|6
1627048440000|2021-07-23 13:54:00|9478|9468|9476|9466|9478|9468|9475.8|9465.8|8
1627048450000|2021-07-23 13:54:10|9476.3|9466.3|9478.8|9468.8|9479.3|9469.3|9476|9466|9
1627048460000|2021-07-23 13:54:20|9479|9469|9480|9470|9480.3|9470.3|9478.5|9468.5|13
1627048470000|2021-07-23 13:54:30|9480.3|9470.3|9480|9470|9480.3|9470.3|9478.8|9468.8|7
1627048480000|2021-07-23 13:54:40|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9479.8|9469.8|7
1627048490000|2021-07-23 13:54:50|9480|9470|9483|9473|9483.3|9473.3|9480|9470|12
1627048500000|2021-07-23 13:55:00|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9481.5|9471.5|10
1627048510000|2021-07-23 13:55:10|9484.5|9474.5|9487.4|9477.4|9487.4|9477.4|9484.5|9474.5|5
1627048520000|2021-07-23 13:55:20|9487.5|9477.5|9490|9480|9490.3|9480.3|9487.5|9477.5|6
1627048530000|2021-07-23 13:55:30|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9488.5|9478.5|8
1627048540000|2021-07-23 13:55:40|9491|9481|9491.8|9481.8|9493.5|9483.5|9491|9481|14
1627048550000|2021-07-23 13:55:50|9491.5|9481.5|9492|9482|9492.5|9482.5|9490.8|9480.8|7
1627048560000|2021-07-23 13:56:00|9491.3|9481.3|9488.3|9478.3|9491.3|9481.3|9488.3|9478.3|8
1627048570000|2021-07-23 13:56:10|9488.5|9478.5|9486.3|9476.3|9488.5|9478.5|9485|9475|10
1627048580000|2021-07-23 13:56:20|9486|9476|9482.5|9472.5|9486|9476|9482.3|9472.3|7
1627048590000|2021-07-23 13:56:30|9482.3|9472.3|9485|9475|9486|9476|9481.8|9471.8|17
1627048600000|2021-07-23 13:56:40|9484.8|9474.8|9480.8|9470.8|9485.5|9475.5|9480.5|9470.5|19
1627048610000|2021-07-23 13:56:50|9481.3|9471.3|9481|9471|9481.3|9471.3|9479.8|9469.8|12
1627048620000|2021-07-23 13:57:00|9480.3|9470.3|9481|9471|9481|9471|9478|9468|13
1627048630000|2021-07-23 13:57:10|9481.3|9471.3|9482.8|9472.8|9482.8|9472.8|9479.8|9469.8|11
1627048650000|2021-07-23 13:57:30|9482.5|9472.5|9478.5|9468.5|9482.5|9472.5|9478.5|9468.5|9
1627048660000|2021-07-23 13:57:40|9477.8|9467.8|9478.5|9468.5|9479.8|9469.8|9477.8|9467.8|11
1627048670000|2021-07-23 13:57:50|9478.8|9468.8|9479.3|9469.3|9479.5|9469.5|9477.8|9467.8|15
1627048680000|2021-07-23 13:58:00|9479.5|9469.5|9482.8|9472.8|9482.8|9472.8|9479.5|9469.5|9
1627048690000|2021-07-23 13:58:10|9482.3|9472.3|9480|9470|9482.3|9472.3|9479.8|9469.8|14
1627048700000|2021-07-23 13:58:20|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9480.3|9470.3|5
1627048710000|2021-07-23 13:58:30|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480|9470|11
1627048720000|2021-07-23 13:58:40|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.5|9469.5|12
1627048730000|2021-07-23 13:58:50|9479.5|9469.5|9479.8|9469.8|9481|9471|9479.5|9469.5|7
1627048740000|2021-07-23 13:59:00|9480.8|9470.8|9479.3|9469.3|9480.8|9470.8|9478.3|9468.3|17
1627048750000|2021-07-23 13:59:10|9478.5|9468.5|9480.8|9470.8|9480.8|9470.8|9478.5|9468.5|7
1627048760000|2021-07-23 13:59:20|9481|9471|9481|9471|9481.8|9471.8|9480.8|9470.8|14
1627048770000|2021-07-23 13:59:30|9481.3|9471.3|9483.5|9473.5|9484.3|9474.3|9480|9470|10
1627048780000|2021-07-23 13:59:40|9483.8|9473.8|9483.8|9473.8|9484.3|9474.3|9483.3|9473.3|12
1627048790000|2021-07-23 13:59:50|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483|9473|13
1627048800000|2021-07-23 14:00:00|9485.3|9475.3|9483|9473|9486.5|9476.5|9482.5|9472.5|14
1627048810000|2021-07-23 14:00:10|9483.8|9473.8|9484|9474|9484|9474|9483|9473|7
1627048820000|2021-07-23 14:00:20|9484.8|9474.8|9485|9475|9485.3|9475.3|9484.8|9474.8|8
1627048830000|2021-07-23 14:00:30|9484.8|9474.8|9483|9473|9485|9475|9483|9473|11
1627048840000|2021-07-23 14:00:40|9482.5|9472.5|9479.8|9469.8|9482.5|9472.5|9479.8|9469.8|16
1627048850000|2021-07-23 14:00:50|9479.3|9469.3|9481|9471|9481|9471|9479|9469|10
1627048860000|2021-07-23 14:01:00|9480.3|9470.3|9481|9471|9481|9471|9480.3|9470.3|2
1627048870000|2021-07-23 14:01:10|9481.5|9471.5|9487|9477|9487|9477|9481.3|9471.3|8
1627048880000|2021-07-23 14:01:20|9486.8|9476.8|9480.5|9470.5|9486.8|9476.8|9479.5|9469.5|14
1627048890000|2021-07-23 14:01:30|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|2
1627048900000|2021-07-23 14:01:40|9479.3|9469.3|9483|9473|9483|9473|9479.3|9469.3|7
1627048910000|2021-07-23 14:01:50|9483.3|9473.3|9485|9475|9485|9475|9483.3|9473.3|3
1627048920000|2021-07-23 14:02:00|9485.3|9475.3|9486|9476|9486.3|9476.3|9485.3|9475.3|6
1627048940000|2021-07-23 14:02:20|9485.3|9475.3|9486.8|9476.8|9487|9477|9485.3|9475.3|4
1627048950000|2021-07-23 14:02:30|9487|9477|9488|9478|9488.3|9478.3|9487|9477|7
1627048960000|2021-07-23 14:02:40|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|3
1627048970000|2021-07-23 14:02:50|9488.5|9478.5|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|6
1627048980000|2021-07-23 14:03:00|9488.8|9478.8|9491.9|9481.9|9491.9|9481.9|9488.8|9478.8|9
1627048990000|2021-07-23 14:03:10|9492.1|9482.1|9493.5|9483.5|9493.5|9483.5|9492.1|9482.1|6
1627049000000|2021-07-23 14:03:20|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|3
1627049010000|2021-07-23 14:03:30|9492.3|9482.3|9491.5|9481.5|9492.3|9482.3|9490.5|9480.5|8
1627049020000|2021-07-23 14:03:40|9491.8|9481.8|9492.3|9482.3|9492.5|9482.5|9491.5|9481.5|7
1627049030000|2021-07-23 14:03:50|9492.5|9482.5|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|4
1627049040000|2021-07-23 14:04:00|9492.8|9482.8|9492.8|9482.8|9493|9483|9491.3|9481.3|15
1627049050000|2021-07-23 14:04:10|9493|9483|9493|9483|9493.5|9483.5|9493|9483|4
1627049060000|2021-07-23 14:04:20|9492.8|9482.8|9492.5|9482.5|9493|9483|9492.5|9482.5|4
1627049070000|2021-07-23 14:04:30|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1627049080000|2021-07-23 14:04:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|2
1627049090000|2021-07-23 14:04:50|9494.3|9484.3|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|3
1627049100000|2021-07-23 14:05:00|9494.5|9484.5|9491.3|9481.3|9494.8|9484.8|9491.3|9481.3|14
1627049110000|2021-07-23 14:05:10|9490.8|9480.8|9489.8|9479.8|9490.8|9480.8|9489.3|9479.3|8
1627049120000|2021-07-23 14:05:20|9489.5|9479.5|9490|9480|9490|9480|9489.5|9479.5|3
1627049130000|2021-07-23 14:05:30|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1627049140000|2021-07-23 14:05:40|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490.3|9480.3|2
1627049150000|2021-07-23 14:05:50|9490|9480|9486|9476|9490|9480|9486|9476|14
1627049160000|2021-07-23 14:06:00|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1627049170000|2021-07-23 14:06:10|9485.8|9475.8|9487.5|9477.5|9487.5|9477.5|9485.8|9475.8|6
1627049180000|2021-07-23 14:06:20|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1627049190000|2021-07-23 14:06:30|9488|9478|9490.5|9480.5|9490.5|9480.5|9488|9478|4
1627049200000|2021-07-23 14:06:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1627049210000|2021-07-23 14:06:50|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9491.3|9481.3|9
1627049220000|2021-07-23 14:07:00|9494.5|9484.5|9493|9483|9494.8|9484.8|9493|9483|6
1627049230000|2021-07-23 14:07:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|3
1627049250000|2021-07-23 14:07:30|9493.3|9483.3|9494.3|9484.3|9495|9485|9493.3|9483.3|6
1627049260000|2021-07-23 14:07:40|9493.8|9483.8|9493.5|9483.5|9494|9484|9493.3|9483.3|7
1627049270000|2021-07-23 14:07:50|9493.8|9483.8|9493.3|9483.3|9494.8|9484.8|9492.8|9482.8|10
1627049280000|2021-07-23 14:08:00|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493|9483|3
1627049290000|2021-07-23 14:08:10|9493|9483|9490.5|9480.5|9493|9483|9490.5|9480.5|5
1627049300000|2021-07-23 14:08:20|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|3
1627049340000|2021-07-23 14:09:00|9489.8|9479.8|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|12
1627049350000|2021-07-23 14:09:10|9489.8|9479.8|9489.5|9479.5|9490.3|9480.3|9489.5|9479.5|8
1627049360000|2021-07-23 14:09:20|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1627049380000|2021-07-23 14:09:40|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1627049390000|2021-07-23 14:09:50|9489|9479|9488.5|9478.5|9489|9479|9488.5|9478.5|3
1627049400000|2021-07-23 14:10:00|9488.3|9478.3|9483|9473|9488.8|9478.8|9483|9473|14
1627049410000|2021-07-23 14:10:10|9482.5|9472.5|9482.1|9472.1|9482.8|9472.8|9481.6|9471.6|9
1627049420000|2021-07-23 14:10:20|9482.4|9472.4|9481|9471|9482.9|9472.9|9480.5|9470.5|12
1627049430000|2021-07-23 14:10:30|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.3|9470.3|6
1627049440000|2021-07-23 14:10:40|9480.3|9470.3|9480.3|9470.3|9482.4|9472.4|9479.8|9469.8|12
1627049450000|2021-07-23 14:10:50|9480|9470|9481|9471|9482|9472|9479.5|9469.5|10
1627049460000|2021-07-23 14:11:00|9481.8|9471.8|9479.8|9469.8|9482.5|9472.5|9479.5|9469.5|14
1627049470000|2021-07-23 14:11:10|9480|9470|9480.3|9470.3|9480.5|9470.5|9480|9470|4
1627049480000|2021-07-23 14:11:20|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480|9470|6
1627049490000|2021-07-23 14:11:30|9480.8|9470.8|9482|9472|9482|9472|9480.8|9470.8|7
1627049500000|2021-07-23 14:11:40|9481.8|9471.8|9481|9471|9482|9472|9481|9471|8
1627049510000|2021-07-23 14:11:50|9481.5|9471.5|9481.5|9471.5|9482.5|9472.5|9481.5|9471.5|10
1627049520000|2021-07-23 14:12:00|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9478.8|9468.8|3
1627049530000|2021-07-23 14:12:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1627049540000|2021-07-23 14:12:20|9480.3|9470.3|9478|9468|9480.3|9470.3|9477.5|9467.5|10
1627049550000|2021-07-23 14:12:30|9475.8|9465.8|9478.3|9468.3|9478.3|9468.3|9475.8|9465.8|16
1627049560000|2021-07-23 14:12:40|9477.8|9467.8|9477.8|9467.8|9478.3|9468.3|9477.5|9467.5|10
1627049570000|2021-07-23 14:12:50|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9476.5|9466.5|9
1627049580000|2021-07-23 14:13:00|9477|9467|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|12
1627049590000|2021-07-23 14:13:10|9477.5|9467.5|9477.8|9467.8|9478|9468|9477.3|9467.3|5
1627049600000|2021-07-23 14:13:20|9477.5|9467.5|9479|9469|9479|9469|9477.5|9467.5|10
1627049610000|2021-07-23 14:13:30|9479.3|9469.3|9478.5|9468.5|9479.5|9469.5|9477.5|9467.5|12
1627049620000|2021-07-23 14:13:40|9477.8|9467.8|9478.5|9468.5|9478.8|9468.8|9477.5|9467.5|10
1627049630000|2021-07-23 14:13:50|9478.8|9468.8|9480.8|9470.8|9480.8|9470.8|9478.8|9468.8|8
1627049640000|2021-07-23 14:14:00|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.5|9469.5|8
1627049650000|2021-07-23 14:14:10|9479|9469|9476.5|9466.5|9479|9469|9476.5|9466.5|7
1627049660000|2021-07-23 14:14:20|9477|9467|9477|9467|9477.3|9467.3|9476.8|9466.8|4
1627049670000|2021-07-23 14:14:30|9477.5|9467.5|9475|9465|9479.3|9469.3|9475|9465|14
1627049680000|2021-07-23 14:14:40|9476|9466|9470.3|9460.3|9476|9466|9469.5|9459.5|22
1627049690000|2021-07-23 14:14:50|9470.5|9460.5|9470.5|9460.5|9471.5|9461.5|9467.5|9457.5|14
1627049700000|2021-07-23 14:15:00|9471|9461|9470.3|9460.3|9471.5|9461.5|9469|9459|15
1627049710000|2021-07-23 14:15:10|9470.5|9460.5|9469|9459|9470.5|9460.5|9467|9457|14
1627049720000|2021-07-23 14:15:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9467.8|9457.8|15
1627049730000|2021-07-23 14:15:30|9469|9459|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|6
1627049740000|2021-07-23 14:15:40|9468.3|9458.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|8
1627049750000|2021-07-23 14:15:50|9468.8|9458.8|9470.5|9460.5|9470.5|9460.5|9468.8|9458.8|5
1627049760000|2021-07-23 14:16:00|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|3
1627049770000|2021-07-23 14:16:10|9471.3|9461.3|9473.3|9463.3|9473.3|9463.3|9471|9461|11
1627049780000|2021-07-23 14:16:20|9473.5|9463.5|9474.3|9464.3|9474.4|9464.4|9473.5|9463.5|6
1627049790000|2021-07-23 14:16:30|9474.8|9464.8|9475.3|9465.3|9475.3|9465.3|9474.5|9464.5|5
1627049800000|2021-07-23 14:16:40|9475.5|9465.5|9477.3|9467.3|9479.5|9469.5|9475.5|9465.5|15
1627049810000|2021-07-23 14:16:50|9477.5|9467.5|9476.8|9466.8|9478|9468|9475.8|9465.8|10
1627049820000|2021-07-23 14:17:00|9477|9467|9472.8|9462.8|9477|9467|9472.8|9462.8|12
1627049830000|2021-07-23 14:17:10|9472.5|9462.5|9473.3|9463.3|9473.3|9463.3|9471.8|9461.8|9
1627049840000|2021-07-23 14:17:20|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|7
1627049850000|2021-07-23 14:17:30|9474.8|9464.8|9475|9465|9475.5|9465.5|9474.3|9464.3|14
1627049860000|2021-07-23 14:17:40|9475.5|9465.5|9476|9466|9476.3|9466.3|9475|9465|11
1627049870000|2021-07-23 14:17:50|9476.3|9466.3|9477.3|9467.3|9477.3|9467.3|9476.3|9466.3|4
1627049880000|2021-07-23 14:18:00|9477.5|9467.5|9478|9468|9478|9468|9477.5|9467.5|3
1627049890000|2021-07-23 14:18:10|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1627049900000|2021-07-23 14:18:20|9478.5|9468.5|9475.5|9465.5|9478.5|9468.5|9475.3|9465.3|6
1627049910000|2021-07-23 14:18:30|9475.8|9465.8|9476|9466|9477.5|9467.5|9475.5|9465.5|10
1627049920000|2021-07-23 14:18:40|9476.3|9466.3|9477.5|9467.5|9479|9469|9476.3|9466.3|7
1627049930000|2021-07-23 14:18:50|9477.8|9467.8|9475.5|9465.5|9477.8|9467.8|9475.5|9465.5|7
1627049940000|2021-07-23 14:19:00|9475.8|9465.8|9476.3|9466.3|9476.5|9466.5|9475.8|9465.8|6
1627049950000|2021-07-23 14:19:10|9476.5|9466.5|9475.5|9465.5|9476.8|9466.8|9475.5|9465.5|5
1627049960000|2021-07-23 14:19:20|9475|9465|9474|9464|9475.5|9465.5|9474|9464|7
1627049970000|2021-07-23 14:19:30|9473.8|9463.8|9473.3|9463.3|9473.8|9463.8|9472.8|9462.8|7
1627049980000|2021-07-23 14:19:40|9472.3|9462.3|9473.3|9463.3|9473.8|9463.8|9472.3|9462.3|6
1627049990000|2021-07-23 14:19:50|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|2
1627050000000|2021-07-23 14:20:00|9472.8|9462.8|9468.5|9458.5|9472.8|9462.8|9468.3|9458.3|8
1627050010000|2021-07-23 14:20:10|9468.3|9458.3|9466.8|9456.8|9468.3|9458.3|9466|9456|7
1627050020000|2021-07-23 14:20:20|9466.5|9456.5|9465.5|9455.5|9467|9457|9465.5|9455.5|6
1627050030000|2021-07-23 14:20:30|9466.8|9456.8|9466.3|9456.3|9466.8|9456.8|9465.5|9455.5|5
1627050060000|2021-07-23 14:21:00|9466.5|9456.5|9467.5|9457.5|9468.8|9458.8|9466.5|9456.5|12
1627050070000|2021-07-23 14:21:10|9468|9458|9470|9460|9470.3|9460.3|9468|9458|7
1627050080000|2021-07-23 14:21:20|9469.8|9459.8|9471|9461|9472.5|9462.5|9469.8|9459.8|14
1627050090000|2021-07-23 14:21:30|9471.3|9461.3|9472.5|9462.5|9472.8|9462.8|9471.3|9461.3|3
1627050100000|2021-07-23 14:21:40|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1627050110000|2021-07-23 14:21:50|9470.5|9460.5|9471|9461|9471.5|9461.5|9469.5|9459.5|11
1627050120000|2021-07-23 14:22:00|9470.8|9460.8|9471.8|9461.8|9471.8|9461.8|9470.3|9460.3|10
1627050130000|2021-07-23 14:22:10|9472.8|9462.8|9471.5|9461.5|9472.8|9462.8|9471.5|9461.5|2
1627050140000|2021-07-23 14:22:20|9471|9461|9471|9461|9471.3|9461.3|9470.8|9460.8|6
1627050150000|2021-07-23 14:22:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|5
1627050160000|2021-07-23 14:22:40|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1627050170000|2021-07-23 14:22:50|9472|9462|9473.5|9463.5|9473.9|9463.9|9472|9462|12
1627050180000|2021-07-23 14:23:00|9473.3|9463.3|9471.5|9461.5|9473.3|9463.3|9471|9461|10
1627050190000|2021-07-23 14:23:10|9470.8|9460.8|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|4
1627050200000|2021-07-23 14:23:20|9471|9461|9471.3|9461.3|9472|9462|9471|9461|5
1627050210000|2021-07-23 14:23:30|9471|9461|9470.8|9460.8|9471|9461|9470.8|9460.8|2
1627050220000|2021-07-23 14:23:40|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|4
1627050230000|2021-07-23 14:23:50|9471.5|9461.5|9471.8|9461.8|9472.3|9462.3|9471|9461|9
1627050240000|2021-07-23 14:24:00|9470.8|9460.8|9473.3|9463.3|9473.5|9463.5|9470.8|9460.8|12
1627050250000|2021-07-23 14:24:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|3
1627050260000|2021-07-23 14:24:20|9473.5|9463.5|9474.8|9464.8|9474.8|9464.8|9473.5|9463.5|6
1627050270000|2021-07-23 14:24:30|9474.5|9464.5|9476.5|9466.5|9476.5|9466.5|9474.5|9464.5|6
1627050280000|2021-07-23 14:24:40|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.8|9466.8|4
1627050290000|2021-07-23 14:24:50|9477.3|9467.3|9481.3|9471.3|9481.3|9471.3|9477.3|9467.3|3
1627050300000|2021-07-23 14:25:00|9480.8|9470.8|9475.3|9465.3|9480.8|9470.8|9475.3|9465.3|9
1627050310000|2021-07-23 14:25:10|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|2
1627050320000|2021-07-23 14:25:20|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1627050340000|2021-07-23 14:25:40|9475.5|9465.5|9476.8|9466.8|9478|9468|9475.5|9465.5|6
1627050350000|2021-07-23 14:25:50|9477.3|9467.3|9478|9468|9478.3|9468.3|9477.3|9467.3|6
1627050360000|2021-07-23 14:26:00|9478.3|9468.3|9478.8|9468.8|9479|9469|9478.3|9468.3|3
1627050370000|2021-07-23 14:26:10|9478|9468|9479.3|9469.3|9480.8|9470.8|9477.8|9467.8|8
1627050380000|2021-07-23 14:26:20|9479.5|9469.5|9481.3|9471.3|9481.8|9471.8|9478.8|9468.8|12
1627050390000|2021-07-23 14:26:30|9481.5|9471.5|9481.3|9471.3|9482|9472|9481|9471|8
1627050400000|2021-07-23 14:26:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|3
1627050410000|2021-07-23 14:26:50|9481.8|9471.8|9481.8|9471.8|9482.8|9472.8|9481.5|9471.5|14
1627050420000|2021-07-23 14:27:00|9482|9472|9482.5|9472.5|9482.8|9472.8|9481.5|9471.5|13
1627050430000|2021-07-23 14:27:10|9481.8|9471.8|9483.5|9473.5|9483.8|9473.8|9481.5|9471.5|11
1627050440000|2021-07-23 14:27:20|9484.5|9474.5|9484|9474|9485.3|9475.3|9483.8|9473.8|15
1627050450000|2021-07-23 14:27:30|9484.3|9474.3|9487|9477|9487|9477|9484.3|9474.3|11
1627050460000|2021-07-23 14:27:40|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|6
1627050470000|2021-07-23 14:27:50|9487.5|9477.5|9488.5|9478.5|9489.5|9479.5|9487.5|9477.5|10
1627050480000|2021-07-23 14:28:00|9489.3|9479.3|9488.5|9478.5|9490.3|9480.3|9488.3|9478.3|14
1627050490000|2021-07-23 14:28:10|9488.8|9478.8|9489.3|9479.3|9490.3|9480.3|9488.5|9478.5|11
1627050500000|2021-07-23 14:28:20|9489.8|9479.8|9494|9484|9494.5|9484.5|9489.8|9479.8|15
1627050510000|2021-07-23 14:28:30|9493.8|9483.8|9494|9484|9494.8|9484.8|9493.8|9483.8|11
1627050520000|2021-07-23 14:28:40|9494.8|9484.8|9493.5|9483.5|9494.8|9484.8|9493.5|9483.5|5
1627050530000|2021-07-23 14:28:50|9493.3|9483.3|9493.8|9483.8|9494.3|9484.3|9492.8|9482.8|12
1627050540000|2021-07-23 14:29:00|9494.3|9484.3|9496.8|9486.8|9497|9487|9493.8|9483.8|13
1627050550000|2021-07-23 14:29:10|9496|9486|9495.8|9485.8|9497|9487|9495.8|9485.8|13
1627050560000|2021-07-23 14:29:20|9496.3|9486.3|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|7
1627050570000|2021-07-23 14:29:30|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|5
1627050580000|2021-07-23 14:29:40|9496.3|9486.3|9495.3|9485.3|9496.8|9486.8|9495.3|9485.3|6
1627050590000|2021-07-23 14:29:50|9494.5|9484.5|9496|9486|9496|9486|9494.5|9484.5|6
1627050600000|2021-07-23 14:30:00|9495.8|9485.8|9496|9486|9496|9486|9495.5|9485.5|5
1627050610000|2021-07-23 14:30:10|9495.3|9485.3|9493.3|9483.3|9495.3|9485.3|9493|9483|7
1627050620000|2021-07-23 14:30:20|9493.5|9483.5|9496.3|9486.3|9496.3|9486.3|9493.5|9483.5|4
1627050630000|2021-07-23 14:30:30|9497.1|9487.1|9496.9|9486.9|9497.1|9487.1|9496.9|9486.9|2
1627050640000|2021-07-23 14:30:40|9496.6|9486.6|9497.4|9487.4|9497.4|9487.4|9496.6|9486.6|4
1627050650000|2021-07-23 14:30:50|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1627050660000|2021-07-23 14:31:00|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1627050670000|2021-07-23 14:31:10|9496.5|9486.5|9497|9487|9497.5|9487.5|9496.5|9486.5|6
1627050680000|2021-07-23 14:31:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497|9487|3
1627050690000|2021-07-23 14:31:30|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1627050700000|2021-07-23 14:31:40|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|3
1627050720000|2021-07-23 14:32:00|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1627050730000|2021-07-23 14:32:10|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|2
1627050740000|2021-07-23 14:32:20|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|2
1627050760000|2021-07-23 14:32:40|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1627050770000|2021-07-23 14:32:50|9497|9487|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|5
1627050780000|2021-07-23 14:33:00|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9496.8|9486.8|3
1627050800000|2021-07-23 14:33:20|9498|9488|9498.3|9488.3|9499.3|9489.3|9497.5|9487.5|5
1627050810000|2021-07-23 14:33:30|9498.5|9488.5|9499.8|9489.8|9499.8|9489.8|9498|9488|7
1627050820000|2021-07-23 14:33:40|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|2
1627050830000|2021-07-23 14:33:50|9500|9490|9500|9490|9500|9490|9500|9490|1
1627050840000|2021-07-23 14:34:00|9500.3|9490.3|9501.5|9491.5|9502.3|9492.3|9500|9490|10
1627050850000|2021-07-23 14:34:10|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|5
1627050860000|2021-07-23 14:34:20|9502|9492|9502|9492|9502.3|9492.3|9502|9492|3
1627050870000|2021-07-23 14:34:30|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9500.5|9490.5|10
1627050880000|2021-07-23 14:34:40|9501.8|9491.8|9501.3|9491.3|9502|9492|9500.8|9490.8|8
1627050890000|2021-07-23 14:34:50|9501.8|9491.8|9502|9492|9502.8|9492.8|9501.3|9491.3|8
1627050900000|2021-07-23 14:35:00|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9499.3|9489.3|11
1627050910000|2021-07-23 14:35:10|9501|9491|9502|9492|9502|9492|9501|9491|6
1627050920000|2021-07-23 14:35:20|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.3|9491.3|7
1627050930000|2021-07-23 14:35:30|9502.3|9492.3|9506.3|9496.3|9507.5|9497.5|9502.3|9492.3|11
1627050940000|2021-07-23 14:35:40|9506.8|9496.8|9510.8|9500.8|9510.8|9500.8|9506.5|9496.5|21
1627050950000|2021-07-23 14:35:50|9512|9502|9510.8|9500.8|9512.5|9502.5|9510.8|9500.8|12
1627050960000|2021-07-23 14:36:00|9511.3|9501.3|9509.3|9499.3|9512|9502|9508.6|9498.6|15
1627050970000|2021-07-23 14:36:10|9509.5|9499.5|9509.3|9499.3|9510|9500|9509.3|9499.3|7
1627050980000|2021-07-23 14:36:20|9508.5|9498.5|9506.3|9496.3|9508.5|9498.5|9504|9494|21
1627050990000|2021-07-23 14:36:30|9507|9497|9508.8|9498.8|9508.8|9498.8|9506.5|9496.5|12
1627051000000|2021-07-23 14:36:40|9509|9499|9509.8|9499.8|9510.3|9500.3|9508.8|9498.8|16
1627051010000|2021-07-23 14:36:50|9509.5|9499.5|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|13
1627051020000|2021-07-23 14:37:00|9505.9|9495.9|9504|9494|9505.9|9495.9|9504|9494|5
1627051030000|2021-07-23 14:37:10|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1627051040000|2021-07-23 14:37:20|9503.8|9493.8|9499.3|9489.3|9503.8|9493.8|9499|9489|10
1627051050000|2021-07-23 14:37:30|9499.5|9489.5|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|3
1627051060000|2021-07-23 14:37:40|9500.5|9490.5|9503|9493|9503|9493|9500.5|9490.5|7
1627051070000|2021-07-23 14:37:50|9502.8|9492.8|9503|9493|9503|9493|9502.5|9492.5|8
1627051080000|2021-07-23 14:38:00|9502.8|9492.8|9499.8|9489.8|9503.3|9493.3|9499.8|9489.8|11
1627051090000|2021-07-23 14:38:10|9500|9490|9497.8|9487.8|9501|9491|9497.8|9487.8|9
1627051100000|2021-07-23 14:38:20|9498|9488|9501.8|9491.8|9502|9492|9498|9488|7
1627051110000|2021-07-23 14:38:30|9502|9492|9502|9492|9502|9492|9501.8|9491.8|3
1627051120000|2021-07-23 14:38:40|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.8|9491.8|5
1627051130000|2021-07-23 14:38:50|9501.5|9491.5|9500.3|9490.3|9501.5|9491.5|9500.3|9490.3|6
1627051140000|2021-07-23 14:39:00|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|2
1627051150000|2021-07-23 14:39:10|9500.3|9490.3|9500|9490|9500.3|9490.3|9499|9489|10
1627051160000|2021-07-23 14:39:20|9499.3|9489.3|9499|9489|9499.5|9489.5|9499|9489|4
1627051170000|2021-07-23 14:39:30|9498.8|9488.8|9498|9488|9498.8|9488.8|9498|9488|3
1627051180000|2021-07-23 14:39:40|9497.8|9487.8|9502.5|9492.5|9503.8|9493.8|9496.8|9486.8|13
1627051190000|2021-07-23 14:39:50|9502.3|9492.3|9498.5|9488.5|9502.3|9492.3|9497.3|9487.3|16
1627051200000|2021-07-23 14:40:00|9498.8|9488.8|9501|9491|9501.5|9491.5|9498.8|9488.8|13
1627051210000|2021-07-23 14:40:10|9500.8|9490.8|9499.3|9489.3|9500.8|9490.8|9498.5|9488.5|15
1627051220000|2021-07-23 14:40:20|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9497|9487|11
1627051230000|2021-07-23 14:40:30|9497|9487|9498|9488|9498|9488|9497|9487|7
1627051240000|2021-07-23 14:40:40|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9497.5|9487.5|6
1627051250000|2021-07-23 14:40:50|9498.5|9488.5|9501.3|9491.3|9501.3|9491.3|9498.5|9488.5|10
1627051260000|2021-07-23 14:41:00|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.5|9490.5|8
1627051270000|2021-07-23 14:41:10|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1627051280000|2021-07-23 14:41:20|9502.8|9492.8|9503.8|9493.8|9504|9494|9502.8|9492.8|5
1627051290000|2021-07-23 14:41:30|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1627051300000|2021-07-23 14:41:40|9503.8|9493.8|9499|9489|9503.8|9493.8|9499|9489|7
1627051310000|2021-07-23 14:41:50|9498.8|9488.8|9497|9487|9498.8|9488.8|9497|9487|10
1627051320000|2021-07-23 14:42:00|9497.3|9487.3|9497|9487|9497.8|9487.8|9497|9487|6
1627051330000|2021-07-23 14:42:10|9496.3|9486.3|9496.8|9486.8|9497|9487|9496.3|9486.3|10
1627051340000|2021-07-23 14:42:20|9496.3|9486.3|9496.8|9486.8|9496.8|9486.8|9496.3|9486.3|4
1627051350000|2021-07-23 14:42:30|9497|9487|9496.8|9486.8|9497|9487|9496.5|9486.5|6
1627051360000|2021-07-23 14:42:40|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.3|9486.3|4
1627051370000|2021-07-23 14:42:50|9496.8|9486.8|9497.3|9487.3|9497.5|9487.5|9496.5|9486.5|7
1627051380000|2021-07-23 14:43:00|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|3
1627051390000|2021-07-23 14:43:10|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|2
1627051400000|2021-07-23 14:43:20|9496.8|9486.8|9496.8|9486.8|9497.3|9487.3|9496.8|9486.8|5
1627051420000|2021-07-23 14:43:40|9496.5|9486.5|9495.8|9485.8|9496.5|9486.5|9495.8|9485.8|3
1627051430000|2021-07-23 14:43:50|9495.5|9485.5|9489.5|9479.5|9495.5|9485.5|9489.3|9479.3|10
1627051440000|2021-07-23 14:44:00|9489.3|9479.3|9490.5|9480.5|9490.8|9480.8|9489.3|9479.3|6
1627051450000|2021-07-23 14:44:10|9490.3|9480.3|9491|9481|9491.5|9481.5|9490.3|9480.3|6
1627051460000|2021-07-23 14:44:20|9490.8|9480.8|9490.3|9480.3|9491|9481|9490|9480|7
1627051470000|2021-07-23 14:44:30|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|7
1627051480000|2021-07-23 14:44:40|9491.5|9481.5|9491.3|9481.3|9492|9482|9491.3|9481.3|6
1627051490000|2021-07-23 14:44:50|9491.8|9481.8|9492.5|9482.5|9492.8|9482.8|9491.8|9481.8|10
1627051500000|2021-07-23 14:45:00|9492.3|9482.3|9491.3|9481.3|9492.8|9482.8|9491.3|9481.3|9
1627051510000|2021-07-23 14:45:10|9491|9481|9491|9481|9491|9481|9491|9481|1
1627051520000|2021-07-23 14:45:20|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|2
1627051530000|2021-07-23 14:45:30|9492|9482|9492.5|9482.5|9492.8|9482.8|9492|9482|5
1627051550000|2021-07-23 14:45:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1627051560000|2021-07-23 14:46:00|9492.5|9482.5|9490.5|9480.5|9492.5|9482.5|9490.3|9480.3|4
1627051570000|2021-07-23 14:46:10|9490.8|9480.8|9492|9482|9492|9482|9490.8|9480.8|3
1627051580000|2021-07-23 14:46:20|9491.8|9481.8|9490.8|9480.8|9492|9482|9490.8|9480.8|9
1627051590000|2021-07-23 14:46:30|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|4
1627051610000|2021-07-23 14:46:50|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490|9480|5
1627051620000|2021-07-23 14:47:00|9490.3|9480.3|9489.8|9479.8|9490.5|9480.5|9489.5|9479.5|6
1627051640000|2021-07-23 14:47:20|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9488|9478|6
1627051650000|2021-07-23 14:47:30|9488.5|9478.5|9488|9478|9488.8|9478.8|9488|9478|5
1627051660000|2021-07-23 14:47:40|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1627051670000|2021-07-23 14:47:50|9488.3|9478.3|9489.3|9479.3|9490.5|9480.5|9488.3|9478.3|6
1627051680000|2021-07-23 14:48:00|9489|9479|9489.3|9479.3|9489.3|9479.3|9489|9479|2
1627051690000|2021-07-23 14:48:10|9489|9479|9488.3|9478.3|9489|9479|9488.3|9478.3|4
1627051710000|2021-07-23 14:48:30|9488.5|9478.5|9488.8|9478.8|9489.3|9479.3|9488.5|9478.5|4
1627051720000|2021-07-23 14:48:40|9488.5|9478.5|9488|9478|9488.5|9478.5|9488|9478|3
1627051730000|2021-07-23 14:48:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1627051740000|2021-07-23 14:49:00|9488.5|9478.5|9491|9481|9491|9481|9488.5|9478.5|5
1627051750000|2021-07-23 14:49:10|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1627051770000|2021-07-23 14:49:30|9491.5|9481.5|9493.8|9483.8|9494.3|9484.3|9491.5|9481.5|5
1627051780000|2021-07-23 14:49:40|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|2
1627051790000|2021-07-23 14:49:50|9494.8|9484.8|9497.3|9487.3|9497.5|9487.5|9494.8|9484.8|6
1627051800000|2021-07-23 14:50:00|9497.5|9487.5|9497|9487|9497.8|9487.8|9497|9487|5
1627051810000|2021-07-23 14:50:10|9497.3|9487.3|9497|9487|9497.8|9487.8|9497|9487|6
1627051820000|2021-07-23 14:50:20|9496.3|9486.3|9495.8|9485.8|9497|9487|9495.5|9485.5|8
1627051830000|2021-07-23 14:50:30|9495.5|9485.5|9495.5|9485.5|9495.8|9485.8|9494.5|9484.5|9
1627051840000|2021-07-23 14:50:40|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1627051850000|2021-07-23 14:50:50|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|3
1627051860000|2021-07-23 14:51:00|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1627051870000|2021-07-23 14:51:10|9494.8|9484.8|9496|9486|9496|9486|9494.8|9484.8|4
1627051890000|2021-07-23 14:51:30|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1627051900000|2021-07-23 14:51:40|9496.5|9486.5|9497|9487|9497.3|9487.3|9496.5|9486.5|8
1627051910000|2021-07-23 14:51:50|9496.8|9486.8|9495.5|9485.5|9496.8|9486.8|9495.5|9485.5|6
1627051920000|2021-07-23 14:52:00|9495.8|9485.8|9491.5|9481.5|9496|9486|9490.5|9480.5|9
1627051930000|2021-07-23 14:52:10|9491.3|9481.3|9489.8|9479.8|9491.5|9481.5|9489.8|9479.8|10
1627051940000|2021-07-23 14:52:20|9490|9480|9489.5|9479.5|9491.5|9481.5|9488|9478|11
1627051950000|2021-07-23 14:52:30|9487.5|9477.5|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|3
1627051960000|2021-07-23 14:52:40|9487.3|9477.3|9485|9475|9487.3|9477.3|9484.8|9474.8|5
1627051970000|2021-07-23 14:52:50|9483.8|9473.8|9488|9478|9488|9478|9483.3|9473.3|13
1627051980000|2021-07-23 14:53:00|9488.3|9478.3|9487|9477|9488.3|9478.3|9486.3|9476.3|8
1627051990000|2021-07-23 14:53:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1627052000000|2021-07-23 14:53:20|9489|9479|9492|9482|9492|9482|9489|9479|5
1627052010000|2021-07-23 14:53:30|9491.5|9481.5|9493.5|9483.5|9493.5|9483.5|9491.5|9481.5|11
1627052020000|2021-07-23 14:53:40|9494|9484|9492.8|9482.8|9494|9484|9492.8|9482.8|5
1627052030000|2021-07-23 14:53:50|9493|9483|9492.8|9482.8|9493|9483|9492.8|9482.8|2
1627052040000|2021-07-23 14:54:00|9493|9483|9493|9483|9493|9483|9493|9483|1
1627052050000|2021-07-23 14:54:10|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1627052060000|2021-07-23 14:54:20|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9492.8|9482.8|7
1627052070000|2021-07-23 14:54:30|9494.3|9484.3|9494.5|9484.5|9494.8|9484.8|9493.8|9483.8|6
1627052080000|2021-07-23 14:54:40|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|2
1627052090000|2021-07-23 14:54:50|9493.8|9483.8|9491.5|9481.5|9493.8|9483.8|9491.5|9481.5|6
1627052100000|2021-07-23 14:55:00|9491|9481|9486|9476|9491|9481|9486|9476|12
1627052110000|2021-07-23 14:55:10|9485|9475|9488.5|9478.5|9488.5|9478.5|9485|9475|13
1627052120000|2021-07-23 14:55:20|9488.8|9478.8|9490|9480|9491.3|9481.3|9488.8|9478.8|11
1627052130000|2021-07-23 14:55:30|9490.3|9480.3|9488.5|9478.5|9491|9481|9488.5|9478.5|10
1627052140000|2021-07-23 14:55:40|9489|9479|9493.8|9483.8|9494|9484|9489|9479|14
1627052150000|2021-07-23 14:55:50|9494|9484|9496.3|9486.3|9496.3|9486.3|9493.3|9483.3|13
1627052160000|2021-07-23 14:56:00|9496.5|9486.5|9496|9486|9497.5|9487.5|9495|9485|10
1627052170000|2021-07-23 14:56:10|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1627052180000|2021-07-23 14:56:20|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1627052190000|2021-07-23 14:56:30|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|4
1627052200000|2021-07-23 14:56:40|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|2
1627052210000|2021-07-23 14:56:50|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|2
1627052220000|2021-07-23 14:57:00|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495|9485|6
1627052230000|2021-07-23 14:57:10|9495.5|9485.5|9497|9487|9497.3|9487.3|9495.5|9485.5|8
1627052240000|2021-07-23 14:57:20|9497.3|9487.3|9498.3|9488.3|9498.5|9488.5|9497.3|9487.3|8
1627052250000|2021-07-23 14:57:30|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497|9487|6
1627052260000|2021-07-23 14:57:40|9497.5|9487.5|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1627052270000|2021-07-23 14:57:50|9498|9488|9498.5|9488.5|9499|9489|9497.8|9487.8|9
1627052280000|2021-07-23 14:58:00|9498.8|9488.8|9497.8|9487.8|9499.3|9489.3|9497|9487|11
1627052290000|2021-07-23 14:58:10|9498.3|9488.3|9497.8|9487.8|9498.8|9488.8|9497.8|9487.8|6
1627052300000|2021-07-23 14:58:20|9497.3|9487.3|9496.3|9486.3|9497.3|9487.3|9496.3|9486.3|3
1627052310000|2021-07-23 14:58:30|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9495.8|9485.8|6
1627052320000|2021-07-23 14:58:40|9497.8|9487.8|9497.8|9487.8|9498|9488|9497.5|9487.5|5
1627052330000|2021-07-23 14:58:50|9498|9488|9497.5|9487.5|9498|9488|9497.5|9487.5|3
1627052340000|2021-07-23 14:59:00|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9496.3|9486.3|11
1627052350000|2021-07-23 14:59:10|9496.5|9486.5|9496.8|9486.8|9498.3|9488.3|9496.5|9486.5|11
1627052360000|2021-07-23 14:59:20|9497|9487|9497.5|9487.5|9497.8|9487.8|9497|9487|4
1627052370000|2021-07-23 14:59:30|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.5|9487.5|7
1627052380000|2021-07-23 14:59:40|9498|9488|9497.5|9487.5|9498|9488|9497.3|9487.3|5
1627052390000|2021-07-23 14:59:50|9497.3|9487.3|9498|9488|9498|9488|9497.3|9487.3|8
1627052400000|2021-07-23 15:00:00|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1627052410000|2021-07-23 15:00:10|9497.8|9487.8|9497.5|9487.5|9498|9488|9497.5|9487.5|6
1627052420000|2021-07-23 15:00:20|9497.3|9487.3|9495.5|9485.5|9497.3|9487.3|9495.5|9485.5|8
1627052430000|2021-07-23 15:00:30|9495|9485|9492|9482|9495|9485|9492|9482|9
1627052440000|2021-07-23 15:00:40|9491.5|9481.5|9491|9481|9491.8|9481.8|9491|9481|4
1627052450000|2021-07-23 15:00:50|9491.3|9481.3|9491.3|9481.3|9491.8|9481.8|9491.3|9481.3|5
1627052460000|2021-07-23 15:01:00|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9488.8|9478.8|16
1627052470000|2021-07-23 15:01:10|9489|9479|9490.3|9480.3|9490.3|9480.3|9489|9479|7
1627052480000|2021-07-23 15:01:20|9490.5|9480.5|9486|9476|9490.8|9480.8|9486|9476|10
1627052490000|2021-07-23 15:01:30|9486.3|9476.3|9486.8|9476.8|9487.3|9477.3|9485.5|9475.5|12
1627052500000|2021-07-23 15:01:40|9486.3|9476.3|9487|9477|9487.3|9477.3|9486.3|9476.3|6
1627052510000|2021-07-23 15:01:50|9486.1|9476.1|9487|9477|9487|9477|9485.3|9475.3|10
1627052520000|2021-07-23 15:02:00|9487.3|9477.3|9487.3|9477.3|9488.3|9478.3|9487.3|9477.3|10
1627052530000|2021-07-23 15:02:10|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1627052540000|2021-07-23 15:02:20|9487.5|9477.5|9487.5|9477.5|9488|9478|9487.3|9477.3|7
1627052550000|2021-07-23 15:02:30|9488|9478|9487|9477|9488|9478|9487|9477|4
1627052560000|2021-07-23 15:02:40|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|3
1627052570000|2021-07-23 15:02:50|9487.3|9477.3|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|2
1627052580000|2021-07-23 15:03:00|9487.3|9477.3|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|5
1627052590000|2021-07-23 15:03:10|9487.8|9477.8|9487.8|9477.8|9488|9478|9487.5|9477.5|7
1627052600000|2021-07-23 15:03:20|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|4
1627052610000|2021-07-23 15:03:30|9488|9478|9481.8|9471.8|9490.8|9480.8|9481.8|9471.8|19
1627052620000|2021-07-23 15:03:40|9482|9472|9483.3|9473.3|9483.3|9473.3|9482|9472|7
1627052630000|2021-07-23 15:03:50|9483.5|9473.5|9484.8|9474.8|9485.3|9475.3|9483.5|9473.5|8
1627052640000|2021-07-23 15:04:00|9484.5|9474.5|9484.5|9474.5|9485|9475|9484|9474|5
1627052650000|2021-07-23 15:04:10|9485|9475|9485.8|9475.8|9485.8|9475.8|9485|9475|3
1627052660000|2021-07-23 15:04:20|9486|9476|9486.8|9476.8|9486.8|9476.8|9486|9476|5
1627052670000|2021-07-23 15:04:30|9487|9477|9487|9477|9489.3|9479.3|9487|9477|14
1627052680000|2021-07-23 15:04:40|9487.3|9477.3|9488|9478|9488.3|9478.3|9487|9477|9
1627052690000|2021-07-23 15:04:50|9487.5|9477.5|9487|9477|9488.3|9478.3|9486.8|9476.8|12
1627052700000|2021-07-23 15:05:00|9488|9478|9488.8|9478.8|9489|9479|9487.5|9477.5|9
1627052710000|2021-07-23 15:05:10|9489|9479|9488.8|9478.8|9489|9479|9488.3|9478.3|5
1627052720000|2021-07-23 15:05:20|9489|9479|9488.8|9478.8|9489.3|9479.3|9488.8|9478.8|4
1627052740000|2021-07-23 15:05:40|9489|9479|9492.3|9482.3|9492.8|9482.8|9489|9479|13
1627052750000|2021-07-23 15:05:50|9492|9482|9492|9482|9492.5|9482.5|9491.8|9481.8|6
1627052760000|2021-07-23 15:06:00|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492|9482|7
1627052770000|2021-07-23 15:06:10|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|2
1627052780000|2021-07-23 15:06:20|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|2
1627052800000|2021-07-23 15:06:40|9492.8|9482.8|9493|9483|9493.3|9483.3|9492.3|9482.3|8
1627052810000|2021-07-23 15:06:50|9493.3|9483.3|9493|9483|9493.8|9483.8|9493|9483|4
1627052820000|2021-07-23 15:07:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1627052830000|2021-07-23 15:07:10|9493.5|9483.5|9493|9483|9493.5|9483.5|9493|9483|3
1627052860000|2021-07-23 15:07:40|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.5|9482.5|4
1627052880000|2021-07-23 15:08:00|9493.8|9483.8|9493.8|9483.8|9494|9484|9493.5|9483.5|4
1627052890000|2021-07-23 15:08:10|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|5
1627052900000|2021-07-23 15:08:20|9494.5|9484.5|9495|9485|9495|9485|9494.5|9484.5|8
1627052910000|2021-07-23 15:08:30|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1627052920000|2021-07-23 15:08:40|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1627052930000|2021-07-23 15:08:50|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|2
1627052940000|2021-07-23 15:09:00|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1627052950000|2021-07-23 15:09:10|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1627052960000|2021-07-23 15:09:20|9492.8|9482.8|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|4
1627052980000|2021-07-23 15:09:40|9493.3|9483.3|9495|9485|9495.8|9485.8|9493.3|9483.3|5
1627053000000|2021-07-23 15:10:00|9495.3|9485.3|9495.8|9485.8|9496|9486|9495.3|9485.3|4
1627053010000|2021-07-23 15:10:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1627053020000|2021-07-23 15:10:20|9495.8|9485.8|9495.8|9485.8|9496|9486|9495.8|9485.8|3
1627053030000|2021-07-23 15:10:30|9495.5|9485.5|9495.5|9485.5|9496|9486|9495.5|9485.5|5
1627053070000|2021-07-23 15:11:10|9494.5|9484.5|9491.8|9481.8|9494.5|9484.5|9491.5|9481.5|4
1627053080000|2021-07-23 15:11:20|9491.5|9481.5|9492|9482|9492.3|9482.3|9491.5|9481.5|4
1627053090000|2021-07-23 15:11:30|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492|9482|5
1627053100000|2021-07-23 15:11:40|9492.5|9482.5|9493|9483|9493|9483|9492.5|9482.5|2
1627053110000|2021-07-23 15:11:50|9493.3|9483.3|9498.5|9488.5|9499|9489|9493.3|9483.3|9
1627053120000|2021-07-23 15:12:00|9498|9488|9498.3|9488.3|9499|9489|9497.8|9487.8|8
1627053130000|2021-07-23 15:12:10|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|2
1627053140000|2021-07-23 15:12:20|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9498.8|9488.8|4
1627053150000|2021-07-23 15:12:30|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1627053160000|2021-07-23 15:12:40|9498.5|9488.5|9498.5|9488.5|9499|9489|9498.3|9488.3|4
1627053170000|2021-07-23 15:12:50|9498.3|9488.3|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|6
1627053180000|2021-07-23 15:13:00|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|2
1627053190000|2021-07-23 15:13:10|9497.5|9487.5|9499.3|9489.3|9499.3|9489.3|9497.5|9487.5|5
1627053200000|2021-07-23 15:13:20|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1627053210000|2021-07-23 15:13:30|9498.8|9488.8|9499|9489|9499|9489|9498.5|9488.5|4
1627053220000|2021-07-23 15:13:40|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1627053230000|2021-07-23 15:13:50|9498.5|9488.5|9499|9489|9499.3|9489.3|9498.5|9488.5|4
1627053240000|2021-07-23 15:14:00|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1627053250000|2021-07-23 15:14:10|9499.8|9489.8|9498.3|9488.3|9499.8|9489.8|9498.3|9488.3|8
1627053260000|2021-07-23 15:14:20|9498|9488|9495.3|9485.3|9498|9488|9495.3|9485.3|6
1627053270000|2021-07-23 15:14:30|9495|9485|9495|9485|9495|9485|9495|9485|1
1627053290000|2021-07-23 15:14:50|9495.3|9485.3|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|2
1627053310000|2021-07-23 15:15:10|9496|9486|9504.3|9494.3|9505.5|9495.5|9496|9486|11
1627053320000|2021-07-23 15:15:20|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1627053330000|2021-07-23 15:15:30|9504.8|9494.8|9506|9496|9506|9496|9504.3|9494.3|7
1627053340000|2021-07-23 15:15:40|9505.5|9495.5|9506|9496|9506|9496|9505.5|9495.5|5
1627053350000|2021-07-23 15:15:50|9506.3|9496.3|9506.8|9496.8|9507.5|9497.5|9506.3|9496.3|8
1627053360000|2021-07-23 15:16:00|9507|9497|9507.5|9497.5|9507.5|9497.5|9507|9497|8
1627053370000|2021-07-23 15:16:10|9507.3|9497.3|9507.5|9497.5|9508.3|9498.3|9507.3|9497.3|5
1627053380000|2021-07-23 15:16:20|9508.3|9498.3|9508|9498|9508.3|9498.3|9507.5|9497.5|9
1627053390000|2021-07-23 15:16:30|9507.5|9497.5|9507.5|9497.5|9508.5|9498.5|9507.5|9497.5|7
1627053400000|2021-07-23 15:16:40|9508|9498|9508|9498|9508|9498|9508|9498|1
1627053410000|2021-07-23 15:16:50|9508.3|9498.3|9510.3|9500.3|9511|9501|9508.3|9498.3|13
1627053420000|2021-07-23 15:17:00|9510.5|9500.5|9512.5|9502.5|9512.5|9502.5|9510.5|9500.5|9
1627053430000|2021-07-23 15:17:10|9513.8|9503.8|9514.6|9504.6|9515.4|9505.4|9513.3|9503.3|10
1627053440000|2021-07-23 15:17:20|9514.8|9504.8|9514.3|9504.3|9514.9|9504.9|9514.3|9504.3|8
1627053450000|2021-07-23 15:17:30|9514.5|9504.5|9516.3|9506.3|9516.5|9506.5|9514.5|9504.5|13
1627053460000|2021-07-23 15:17:40|9516.5|9506.5|9516.3|9506.3|9518.3|9508.3|9516|9506|7
1627053470000|2021-07-23 15:17:50|9517|9507|9515.8|9505.8|9517.3|9507.3|9515.8|9505.8|10
1627053480000|2021-07-23 15:18:00|9515.5|9505.5|9515.8|9505.8|9516.8|9506.8|9514|9504|14
1627053490000|2021-07-23 15:18:10|9515.3|9505.3|9514|9504|9515.3|9505.3|9514|9504|4
1627053500000|2021-07-23 15:18:20|9513.8|9503.8|9511.3|9501.3|9513.8|9503.8|9511.3|9501.3|8
1627053510000|2021-07-23 15:18:30|9511|9501|9510.8|9500.8|9511.3|9501.3|9510.8|9500.8|4
1627053520000|2021-07-23 15:18:40|9510.5|9500.5|9511.8|9501.8|9512|9502|9510.3|9500.3|9
1627053530000|2021-07-23 15:18:50|9512|9502|9512.8|9502.8|9512.8|9502.8|9512|9502|2
1627053540000|2021-07-23 15:19:00|9512.5|9502.5|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|8
1627053550000|2021-07-23 15:19:10|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9510.8|9500.8|6
1627053560000|2021-07-23 15:19:20|9512.6|9502.6|9511.5|9501.5|9512.6|9502.6|9511.5|9501.5|6
1627053570000|2021-07-23 15:19:30|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|4
1627053580000|2021-07-23 15:19:40|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.3|9501.3|4
1627053590000|2021-07-23 15:19:50|9511.3|9501.3|9512|9502|9512.3|9502.3|9510.3|9500.3|12
1627053600000|2021-07-23 15:20:00|9512.3|9502.3|9513|9503|9513.3|9503.3|9512.3|9502.3|5
1627053610000|2021-07-23 15:20:10|9513.3|9503.3|9511.5|9501.5|9513.3|9503.3|9511.5|9501.5|7
1627053620000|2021-07-23 15:20:20|9511.8|9501.8|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|8
1627053630000|2021-07-23 15:20:30|9512.8|9502.8|9513.5|9503.5|9513.8|9503.8|9512.8|9502.8|11
1627053640000|2021-07-23 15:20:40|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1627053650000|2021-07-23 15:20:50|9514.3|9504.3|9515.3|9505.3|9515.5|9505.5|9514.3|9504.3|11
1627053660000|2021-07-23 15:21:00|9515|9505|9514.3|9504.3|9516.3|9506.3|9514.3|9504.3|11
1627053670000|2021-07-23 15:21:10|9516|9506|9516|9506|9516|9506|9516|9506|1
1627053680000|2021-07-23 15:21:20|9516.3|9506.3|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|3
1627053690000|2021-07-23 15:21:30|9516.5|9506.5|9517|9507|9517.3|9507.3|9516.5|9506.5|4
1627053710000|2021-07-23 15:21:50|9516.8|9506.8|9516.8|9506.8|9517|9507|9516|9506|7
1627053720000|2021-07-23 15:22:00|9517|9507|9516.5|9506.5|9517.3|9507.3|9516.5|9506.5|4
1627053730000|2021-07-23 15:22:10|9516.3|9506.3|9516|9506|9516.5|9506.5|9516|9506|4
1627053750000|2021-07-23 15:22:30|9515.5|9505.5|9512.8|9502.8|9515.5|9505.5|9512.8|9502.8|6
1627053760000|2021-07-23 15:22:40|9512.5|9502.5|9514.3|9504.3|9514.3|9504.3|9512.5|9502.5|10
1627053770000|2021-07-23 15:22:50|9514.5|9504.5|9515|9505|9515|9505|9514.5|9504.5|2
1627053780000|2021-07-23 15:23:00|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1627053790000|2021-07-23 15:23:10|9514.5|9504.5|9516|9506|9516|9506|9514.5|9504.5|2
1627053800000|2021-07-23 15:23:20|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9515|9505|7
1627053830000|2021-07-23 15:23:50|9515.8|9505.8|9514.8|9504.8|9516.3|9506.3|9514.8|9504.8|5
1627053840000|2021-07-23 15:24:00|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1627053850000|2021-07-23 15:24:10|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|4
1627053860000|2021-07-23 15:24:20|9514|9504|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|4
1627053870000|2021-07-23 15:24:30|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.3|9502.3|5
1627053880000|2021-07-23 15:24:40|9512.3|9502.3|9511.5|9501.5|9512.5|9502.5|9511.5|9501.5|6
1627053890000|2021-07-23 15:24:50|9511|9501|9509.8|9499.8|9511.3|9501.3|9509.8|9499.8|6
1627053900000|2021-07-23 15:25:00|9510|9500|9511.5|9501.5|9511.5|9501.5|9510|9500|6
1627053910000|2021-07-23 15:25:10|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1627053920000|2021-07-23 15:25:20|9511|9501|9511|9501|9511|9501|9511|9501|1
1627053940000|2021-07-23 15:25:40|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|2
1627053950000|2021-07-23 15:25:50|9510|9500|9510|9500|9510.3|9500.3|9509.8|9499.8|5
1627053960000|2021-07-23 15:26:00|9509.8|9499.8|9509|9499|9509.8|9499.8|9509|9499|4
1627053990000|2021-07-23 15:26:30|9509.3|9499.3|9511|9501|9512|9502|9509.3|9499.3|5
1627054000000|2021-07-23 15:26:40|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|2
1627054050000|2021-07-23 15:27:30|9511.5|9501.5|9512|9502|9512|9502|9511.5|9501.5|2
1627054060000|2021-07-23 15:27:40|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1627054070000|2021-07-23 15:27:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1627054080000|2021-07-23 15:28:00|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|2
1627054090000|2021-07-23 15:28:10|9513.5|9503.5|9515.8|9505.8|9515.8|9505.8|9513.5|9503.5|4
1627054100000|2021-07-23 15:28:20|9516|9506|9517.3|9507.3|9517.3|9507.3|9516|9506|6
1627054110000|2021-07-23 15:28:30|9518|9508|9517.8|9507.8|9518.3|9508.3|9517.3|9507.3|6
1627054120000|2021-07-23 15:28:40|9517.3|9507.3|9518.8|9508.8|9519.5|9509.5|9517.3|9507.3|8
1627054140000|2021-07-23 15:29:00|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|4
1627054150000|2021-07-23 15:29:10|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1627054160000|2021-07-23 15:29:20|9518.3|9508.3|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|4
1627054170000|2021-07-23 15:29:30|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|3
1627054180000|2021-07-23 15:29:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1627054190000|2021-07-23 15:29:50|9518.8|9508.8|9517.8|9507.8|9519.5|9509.5|9517.8|9507.8|4
1627054200000|2021-07-23 15:30:00|9518|9508|9519.3|9509.3|9519.3|9509.3|9518|9508|4
1627054210000|2021-07-23 15:30:10|9518.8|9508.8|9517.5|9507.5|9518.8|9508.8|9517.5|9507.5|2
1627054220000|2021-07-23 15:30:20|9517.3|9507.3|9517|9507|9517.5|9507.5|9517|9507|4
1627054230000|2021-07-23 15:30:30|9517.3|9507.3|9518.3|9508.3|9518.3|9508.3|9517.3|9507.3|3
1627054240000|2021-07-23 15:30:40|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1627054250000|2021-07-23 15:30:50|9519.5|9509.5|9518|9508|9519.5|9509.5|9518|9508|4
1627054260000|2021-07-23 15:31:00|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1627054270000|2021-07-23 15:31:10|9518.3|9508.3|9520.3|9510.3|9520.5|9510.5|9518.3|9508.3|4
1627054280000|2021-07-23 15:31:20|9520|9510|9517.8|9507.8|9520|9510|9517.8|9507.8|3
1627054290000|2021-07-23 15:31:30|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1627054300000|2021-07-23 15:31:40|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1627054330000|2021-07-23 15:32:10|9516.8|9506.8|9516|9506|9516.8|9506.8|9516|9506|4
1627054340000|2021-07-23 15:32:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1627054360000|2021-07-23 15:32:40|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1627054370000|2021-07-23 15:32:50|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|2
1627054380000|2021-07-23 15:33:00|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9516.8|9506.8|3
1627054400000|2021-07-23 15:33:20|9517.5|9507.5|9516|9506|9517.5|9507.5|9516|9506|3
1627054420000|2021-07-23 15:33:40|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1627054470000|2021-07-23 15:34:30|9515.3|9505.3|9513.5|9503.5|9515.3|9505.3|9513.5|9503.5|4
1627054480000|2021-07-23 15:34:40|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1627054490000|2021-07-23 15:34:50|9513.3|9503.3|9512|9502|9513.3|9503.3|9512|9502|3
1627054500000|2021-07-23 15:35:00|9513.3|9503.3|9515.5|9505.5|9515.5|9505.5|9513.3|9503.3|7
1627054510000|2021-07-23 15:35:10|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9515.3|9505.3|5
1627054520000|2021-07-23 15:35:20|9517|9507|9516|9506|9517|9507|9515.5|9505.5|6
1627054530000|2021-07-23 15:35:30|9516.5|9506.5|9517|9507|9517.8|9507.8|9516.5|9506.5|3
1627054540000|2021-07-23 15:35:40|9517.3|9507.3|9517.8|9507.8|9518|9508|9517.3|9507.3|4
1627054550000|2021-07-23 15:35:50|9517.3|9507.3|9515.8|9505.8|9517.3|9507.3|9515.8|9505.8|3
1627054560000|2021-07-23 15:36:00|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|4
1627054570000|2021-07-23 15:36:10|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.5|9504.5|5
1627054590000|2021-07-23 15:36:30|9514.8|9504.8|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|2
1627054600000|2021-07-23 15:36:40|9514.3|9504.3|9515|9505|9515|9505|9514.3|9504.3|2
1627054610000|2021-07-23 15:36:50|9515.5|9505.5|9514.8|9504.8|9515.5|9505.5|9514.8|9504.8|4
1627054620000|2021-07-23 15:37:00|9514.5|9504.5|9511.8|9501.8|9514.5|9504.5|9511.3|9501.3|10
1627054640000|2021-07-23 15:37:20|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.8|9501.8|2
1627054660000|2021-07-23 15:37:40|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9511.8|9501.8|3
1627054670000|2021-07-23 15:37:50|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1627054680000|2021-07-23 15:38:00|9511.1|9501.1|9511.3|9501.3|9511.8|9501.8|9509.5|9499.5|8
1627054690000|2021-07-23 15:38:10|9511.5|9501.5|9512.9|9502.9|9513.9|9503.9|9511.5|9501.5|10
1627054700000|2021-07-23 15:38:20|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1627054710000|2021-07-23 15:38:30|9512.8|9502.8|9512.3|9502.3|9513.5|9503.5|9512.3|9502.3|4
1627054720000|2021-07-23 15:38:40|9512|9502|9512|9502|9512.3|9502.3|9512|9502|3
1627054730000|2021-07-23 15:38:50|9511.8|9501.8|9511.8|9501.8|9512.3|9502.3|9511.8|9501.8|5
1627054750000|2021-07-23 15:39:10|9511.5|9501.5|9510.4|9500.4|9511.5|9501.5|9509.3|9499.3|7
1627054760000|2021-07-23 15:39:20|9510.5|9500.5|9510.9|9500.9|9510.9|9500.9|9510.5|9500.5|3
1627054770000|2021-07-23 15:39:30|9510.6|9500.6|9512|9502|9512.3|9502.3|9510.6|9500.6|7
1627054790000|2021-07-23 15:39:50|9512.3|9502.3|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|5
1627054800000|2021-07-23 15:40:00|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|4
1627054810000|2021-07-23 15:40:10|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512|9502|7
1627054830000|2021-07-23 15:40:30|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1627054840000|2021-07-23 15:40:40|9511.3|9501.3|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|2
1627054890000|2021-07-23 15:41:30|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1627054900000|2021-07-23 15:41:40|9513|9503|9513|9503|9513|9503|9513|9503|1
1627054910000|2021-07-23 15:41:50|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1627054920000|2021-07-23 15:42:00|9513|9503|9513|9503|9513|9503|9513|9503|1
1627054930000|2021-07-23 15:42:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1627054940000|2021-07-23 15:42:20|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1627054950000|2021-07-23 15:42:30|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1627054960000|2021-07-23 15:42:40|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1627054980000|2021-07-23 15:43:00|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1627054990000|2021-07-23 15:43:10|9514|9504|9514|9504|9514|9504|9514|9504|1
1627055000000|2021-07-23 15:43:20|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1627055030000|2021-07-23 15:43:50|9514.8|9504.8|9513.5|9503.5|9514.8|9504.8|9513.5|9503.5|4
1627055040000|2021-07-23 15:44:00|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1627055050000|2021-07-23 15:44:10|9512|9502|9512|9502|9512|9502|9512|9502|1
1627055060000|2021-07-23 15:44:20|9512.3|9502.3|9513.3|9503.3|9513.3|9503.3|9512.3|9502.3|4
1627055070000|2021-07-23 15:44:30|9513|9503|9513|9503|9513|9503|9513|9503|1
1627055080000|2021-07-23 15:44:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1627055100000|2021-07-23 15:45:00|9513|9503|9513|9503|9513.5|9503.5|9513|9503|6
1627055120000|2021-07-23 15:45:20|9513.3|9503.3|9513.5|9503.5|9513.8|9503.8|9513.3|9503.3|3
1627055130000|2021-07-23 15:45:30|9513|9503|9513|9503|9513.3|9503.3|9512.5|9502.5|4
1627055140000|2021-07-23 15:45:40|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1627055150000|2021-07-23 15:45:50|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|3
1627055160000|2021-07-23 15:46:00|9513.8|9503.8|9513.3|9503.3|9514|9504|9513.3|9503.3|4
1627055170000|2021-07-23 15:46:10|9513|9503|9514.3|9504.3|9514.3|9504.3|9513|9503|4
1627055180000|2021-07-23 15:46:20|9515.1|9505.1|9516.3|9506.3|9516.5|9506.5|9515.1|9505.1|4
1627055190000|2021-07-23 15:46:30|9516.5|9506.5|9518.8|9508.8|9519|9509|9516.5|9506.5|7
1627055200000|2021-07-23 15:46:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1627055210000|2021-07-23 15:46:50|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|3
1627055220000|2021-07-23 15:47:00|9520.3|9510.3|9521|9511|9521|9511|9520|9510|6
1627055230000|2021-07-23 15:47:10|9520.3|9510.3|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|4
1627055240000|2021-07-23 15:47:20|9520.3|9510.3|9522.5|9512.5|9522.5|9512.5|9520.3|9510.3|9
1627055250000|2021-07-23 15:47:30|9522.8|9512.8|9523.5|9513.5|9523.5|9513.5|9522.8|9512.8|5
1627055260000|2021-07-23 15:47:40|9523|9513|9523|9513|9523.5|9513.5|9523|9513|3
1627055270000|2021-07-23 15:47:50|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|3
1627055280000|2021-07-23 15:48:00|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|2
1627055290000|2021-07-23 15:48:10|9524|9514|9523.8|9513.8|9524|9514|9523.8|9513.8|2
1627055300000|2021-07-23 15:48:20|9524|9514|9524|9514|9524.5|9514.5|9523.8|9513.8|6
1627055310000|2021-07-23 15:48:30|9524.3|9514.3|9524|9514|9524.3|9514.3|9523.8|9513.8|3
1627055320000|2021-07-23 15:48:40|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9523.8|9513.8|5
1627055330000|2021-07-23 15:48:50|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|3
1627055340000|2021-07-23 15:49:00|9523.5|9513.5|9523.8|9513.8|9524|9514|9523.5|9513.5|4
1627055350000|2021-07-23 15:49:10|9524.3|9514.3|9527.4|9517.4|9528.5|9518.5|9524.3|9514.3|11
1627055360000|2021-07-23 15:49:20|9527.3|9517.3|9527|9517|9528.3|9518.3|9527|9517|6
1627055370000|2021-07-23 15:49:30|9527.3|9517.3|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|2
1627055380000|2021-07-23 15:49:40|9528.3|9518.3|9527.5|9517.5|9529.3|9519.3|9527.5|9517.5|4
1627055390000|2021-07-23 15:49:50|9528.5|9518.5|9528.3|9518.3|9528.8|9518.8|9528|9518|6
1627055400000|2021-07-23 15:50:00|9528.8|9518.8|9528.5|9518.5|9529.3|9519.3|9528.3|9518.3|6
1627055410000|2021-07-23 15:50:10|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|3
1627055430000|2021-07-23 15:50:30|9529|9519|9529|9519|9529|9519|9529|9519|1
1627055440000|2021-07-23 15:50:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1627055450000|2021-07-23 15:50:50|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|3
1627055460000|2021-07-23 15:51:00|9528.5|9518.5|9528|9518|9528.5|9518.5|9527.8|9517.8|4
1627055470000|2021-07-23 15:51:10|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|2
1627055480000|2021-07-23 15:51:20|9529|9519|9529|9519|9529|9519|9529|9519|1
1627055490000|2021-07-23 15:51:30|9528.3|9518.3|9529.3|9519.3|9529.5|9519.5|9528.3|9518.3|4
1627055500000|2021-07-23 15:51:40|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1627055520000|2021-07-23 15:52:00|9529|9519|9529.3|9519.3|9529.3|9519.3|9529|9519|2
1627055530000|2021-07-23 15:52:10|9529.8|9519.8|9528.5|9518.5|9529.8|9519.8|9528.5|9518.5|6
1627055540000|2021-07-23 15:52:20|9528|9518|9527.5|9517.5|9528|9518|9527.5|9517.5|2
1627055550000|2021-07-23 15:52:30|9527|9517|9527.8|9517.8|9527.8|9517.8|9527|9517|3
1627055560000|2021-07-23 15:52:40|9528.3|9518.3|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|6
1627055570000|2021-07-23 15:52:50|9528|9518|9528|9518|9528|9518|9526.8|9516.8|3
1627055580000|2021-07-23 15:53:00|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1627055600000|2021-07-23 15:53:20|9527.3|9517.3|9528|9518|9528|9518|9527.3|9517.3|3
1627055610000|2021-07-23 15:53:30|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1627055630000|2021-07-23 15:53:50|9527.5|9517.5|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|6
1627055650000|2021-07-23 15:54:10|9528.5|9518.5|9531.8|9521.8|9531.8|9521.8|9528.5|9518.5|9
1627055660000|2021-07-23 15:54:20|9532|9522|9534.5|9524.5|9534.5|9524.5|9532|9522|7
1627055670000|2021-07-23 15:54:30|9535|9525|9534.5|9524.5|9535.3|9525.3|9534.5|9524.5|3
1627055680000|2021-07-23 15:54:40|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|2
1627055690000|2021-07-23 15:54:50|9533.5|9523.5|9536.3|9526.3|9536.3|9526.3|9533.5|9523.5|4
1627055700000|2021-07-23 15:55:00|9536|9526|9535.3|9525.3|9536|9526|9535.3|9525.3|2
1627055710000|2021-07-23 15:55:10|9535.8|9525.8|9534|9524|9535.8|9525.8|9533.5|9523.5|8
1627055720000|2021-07-23 15:55:20|9533|9523|9535.5|9525.5|9535.5|9525.5|9533|9523|6
1627055750000|2021-07-23 15:55:50|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1627055760000|2021-07-23 15:56:00|9535.8|9525.8|9536.5|9526.5|9536.5|9526.5|9535.8|9525.8|5
1627055780000|2021-07-23 15:56:20|9536.8|9526.8|9537.3|9527.3|9537.5|9527.5|9536.8|9526.8|4
1627055800000|2021-07-23 15:56:40|9537.5|9527.5|9537|9527|9538|9528|9537|9527|4
1627055810000|2021-07-23 15:56:50|9536.8|9526.8|9534|9524|9536.8|9526.8|9533.5|9523.5|7
1627055820000|2021-07-23 15:57:00|9534.3|9524.3|9532|9522|9535.8|9525.8|9532|9522|10
1627055830000|2021-07-23 15:57:10|9531.5|9521.5|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|3
1627055850000|2021-07-23 15:57:30|9531.8|9521.8|9533.5|9523.5|9533.5|9523.5|9531.8|9521.8|5
1627055860000|2021-07-23 15:57:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1627055870000|2021-07-23 15:57:50|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1627055880000|2021-07-23 15:58:00|9534.3|9524.3|9534.3|9524.3|9535|9525|9534.3|9524.3|4
1627055890000|2021-07-23 15:58:10|9534.5|9524.5|9534.3|9524.3|9535.5|9525.5|9534|9524|8
1627055900000|2021-07-23 15:58:20|9533.8|9523.8|9536.5|9526.5|9536.5|9526.5|9533.5|9523.5|6
1627055910000|2021-07-23 15:58:30|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536|9526|3
1627055920000|2021-07-23 15:58:40|9536.5|9526.5|9534.8|9524.8|9536.5|9526.5|9534.8|9524.8|7
1627055930000|2021-07-23 15:58:50|9535|9525|9531.5|9521.5|9535|9525|9531.5|9521.5|11
1627055940000|2021-07-23 15:59:00|9531.8|9521.8|9531.8|9521.8|9532|9522|9531.5|9521.5|7
1627055960000|2021-07-23 15:59:20|9532|9522|9532|9522|9532|9522|9532|9522|1
1627055970000|2021-07-23 15:59:30|9532.3|9522.3|9533|9523|9533|9523|9531.3|9521.3|11
1627055980000|2021-07-23 15:59:40|9533.3|9523.3|9533.5|9523.5|9534.3|9524.3|9533|9523|7
1627055990000|2021-07-23 15:59:50|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1627056000000|2021-07-23 16:00:00|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.8|9524.8|6
1627056010000|2021-07-23 16:00:10|9535.3|9525.3|9534.5|9524.5|9535.5|9525.5|9534.5|9524.5|4
1627056020000|2021-07-23 16:00:20|9534.3|9524.3|9534|9524|9534.3|9524.3|9532.8|9522.8|8
1627056040000|2021-07-23 16:00:40|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|2
1627056050000|2021-07-23 16:00:50|9534|9524|9535|9525|9535.3|9525.3|9534|9524|5
1627056060000|2021-07-23 16:01:00|9534.8|9524.8|9533.8|9523.8|9534.8|9524.8|9533.5|9523.5|6
1627056070000|2021-07-23 16:01:10|9534|9524|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1627056080000|2021-07-23 16:01:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1627056090000|2021-07-23 16:01:30|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|4
1627056100000|2021-07-23 16:01:40|9533.3|9523.3|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|6
1627056110000|2021-07-23 16:01:50|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1627056130000|2021-07-23 16:02:10|9534.3|9524.3|9535.3|9525.3|9535.3|9525.3|9534.3|9524.3|4
1627056140000|2021-07-23 16:02:20|9535|9525|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|6
1627056150000|2021-07-23 16:02:30|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1627056160000|2021-07-23 16:02:40|9535|9525|9535|9525|9535|9525|9535|9525|1
1627056180000|2021-07-23 16:03:00|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|2
1627056200000|2021-07-23 16:03:20|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1627056210000|2021-07-23 16:03:30|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1627056220000|2021-07-23 16:03:40|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1627056230000|2021-07-23 16:03:50|9535.3|9525.3|9535|9525|9535.5|9525.5|9535|9525|3
1627056240000|2021-07-23 16:04:00|9534.8|9524.8|9534.5|9524.5|9535|9525|9534.5|9524.5|4
1627056270000|2021-07-23 16:04:30|9534|9524|9534|9524|9534|9524|9534|9524|1
1627056280000|2021-07-23 16:04:40|9534.3|9524.3|9535.5|9525.5|9535.5|9525.5|9534.3|9524.3|4
1627056310000|2021-07-23 16:05:10|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1627056320000|2021-07-23 16:05:20|9536.3|9526.3|9536.5|9526.5|9537|9527|9536.3|9526.3|4
1627056330000|2021-07-23 16:05:30|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1627056340000|2021-07-23 16:05:40|9536.8|9526.8|9533.5|9523.5|9536.8|9526.8|9533.5|9523.5|3
1627056350000|2021-07-23 16:05:50|9533|9523|9533|9523|9533|9523|9533|9523|1
1627056360000|2021-07-23 16:06:00|9533.3|9523.3|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|3
1627056370000|2021-07-23 16:06:10|9533|9523|9533.8|9523.8|9533.8|9523.8|9533|9523|3
1627056380000|2021-07-23 16:06:20|9533.5|9523.5|9534.5|9524.5|9534.5|9524.5|9533.5|9523.5|3
1627056390000|2021-07-23 16:06:30|9534|9524|9534|9524|9534|9524|9534|9524|1
1627056400000|2021-07-23 16:06:40|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1627056410000|2021-07-23 16:06:50|9534|9524|9535.8|9525.8|9535.8|9525.8|9534|9524|6
1627056420000|2021-07-23 16:07:00|9536|9526|9536|9526|9536|9526|9536|9526|1
1627056430000|2021-07-23 16:07:10|9536.5|9526.5|9537.5|9527.5|9538.3|9528.3|9536.5|9526.5|8
1627056440000|2021-07-23 16:07:20|9537.8|9527.8|9538.3|9528.3|9538.5|9528.5|9537.5|9527.5|9
1627056450000|2021-07-23 16:07:30|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|2
1627056460000|2021-07-23 16:07:40|9538|9528|9538.8|9528.8|9538.8|9528.8|9538|9528|5
1627056470000|2021-07-23 16:07:50|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|2
1627056480000|2021-07-23 16:08:00|9538.3|9528.3|9538|9528|9538.8|9528.8|9537.5|9527.5|8
1627056490000|2021-07-23 16:08:10|9537.5|9527.5|9537.5|9527.5|9538|9528|9537.5|9527.5|7
1627056520000|2021-07-23 16:08:40|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1627056530000|2021-07-23 16:08:50|9538|9528|9538|9528|9538|9528|9538|9528|1
1627056550000|2021-07-23 16:09:10|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538|9528|4
1627056560000|2021-07-23 16:09:20|9538.3|9528.3|9539.5|9529.5|9539.8|9529.8|9538.3|9528.3|5
1627056570000|2021-07-23 16:09:30|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|3
1627056580000|2021-07-23 16:09:40|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1627056590000|2021-07-23 16:09:50|9539|9529|9538.8|9528.8|9539|9529|9538.5|9528.5|5
1627056600000|2021-07-23 16:10:00|9539.5|9529.5|9540|9530|9540|9530|9539.5|9529.5|4
1627056610000|2021-07-23 16:10:10|9540.3|9530.3|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|3
1627056630000|2021-07-23 16:10:30|9540|9530|9540.3|9530.3|9540.3|9530.3|9539.8|9529.8|3
1627056640000|2021-07-23 16:10:40|9540|9530|9539.8|9529.8|9540.3|9530.3|9539.3|9529.3|10
1627056650000|2021-07-23 16:10:50|9540|9530|9539.5|9529.5|9540|9530|9539.5|9529.5|4
1627056660000|2021-07-23 16:11:00|9539.8|9529.8|9540.5|9530.5|9541|9531|9539.8|9529.8|5
1627056680000|2021-07-23 16:11:20|9540|9530|9540|9530|9540|9530|9540|9530|1
1627056690000|2021-07-23 16:11:30|9539.5|9529.5|9538.8|9528.8|9539.5|9529.5|9538.8|9528.8|3
1627056700000|2021-07-23 16:11:40|9539|9529|9539.8|9529.8|9539.8|9529.8|9539|9529|2
1627056710000|2021-07-23 16:11:50|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1627056720000|2021-07-23 16:12:00|9540.5|9530.5|9541|9531|9541.3|9531.3|9540.5|9530.5|5
1627056730000|2021-07-23 16:12:10|9540.5|9530.5|9541|9531|9541|9531|9540.5|9530.5|2
1627056740000|2021-07-23 16:12:20|9541.3|9531.3|9543.3|9533.3|9543.3|9533.3|9541.3|9531.3|5
1627056750000|2021-07-23 16:12:30|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|6
1627056760000|2021-07-23 16:12:40|9542.3|9532.3|9542|9532|9542.8|9532.8|9542|9532|4
1627056770000|2021-07-23 16:12:50|9541.8|9531.8|9541|9531|9541.8|9531.8|9541|9531|3
1627056780000|2021-07-23 16:13:00|9540.8|9530.8|9540.8|9530.8|9541.3|9531.3|9540.3|9530.3|5
1627056790000|2021-07-23 16:13:10|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|6
1627056800000|2021-07-23 16:13:20|9539.5|9529.5|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|3
1627056830000|2021-07-23 16:13:50|9539.8|9529.8|9540|9530|9540|9530|9539.3|9529.3|4
1627056840000|2021-07-23 16:14:00|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|4
1627056850000|2021-07-23 16:14:10|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|4
1627056860000|2021-07-23 16:14:20|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|2
1627056870000|2021-07-23 16:14:30|9539.5|9529.5|9538.8|9528.8|9539.5|9529.5|9538.8|9528.8|3
1627056920000|2021-07-23 16:15:20|9539.3|9529.3|9541|9531|9541.8|9531.8|9539.3|9529.3|6
1627056930000|2021-07-23 16:15:30|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9540.8|9530.8|3
1627056940000|2021-07-23 16:15:40|9542|9532|9541.5|9531.5|9542|9532|9540.8|9530.8|4
1627056950000|2021-07-23 16:15:50|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1627056960000|2021-07-23 16:16:00|9542|9532|9542.3|9532.3|9542.3|9532.3|9542|9532|4
1627057000000|2021-07-23 16:16:40|9542|9532|9542|9532|9542|9532|9542|9532|1
1627057010000|2021-07-23 16:16:50|9542.5|9532.5|9542|9532|9542.5|9532.5|9542|9532|2
1627057020000|2021-07-23 16:17:00|9541.5|9531.5|9542.3|9532.3|9542.3|9532.3|9541.5|9531.5|3
1627057070000|2021-07-23 16:17:50|9542.5|9532.5|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|5
1627057080000|2021-07-23 16:18:00|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1627057100000|2021-07-23 16:18:20|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|3
1627057160000|2021-07-23 16:19:20|9543|9533|9543|9533|9543|9533|9542.3|9532.3|7
1627057190000|2021-07-23 16:19:50|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1627057200000|2021-07-23 16:20:00|9543.3|9533.3|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|3
1627057230000|2021-07-23 16:20:30|9544|9534|9546.5|9536.5|9546.5|9536.5|9544|9534|4
1627057240000|2021-07-23 16:20:40|9547.3|9537.3|9547.3|9537.3|9547.8|9537.8|9546.8|9536.8|8
1627057250000|2021-07-23 16:20:50|9547.8|9537.8|9547.5|9537.5|9548.3|9538.3|9547.5|9537.5|6
1627057260000|2021-07-23 16:21:00|9547.8|9537.8|9548|9538|9548.5|9538.5|9547.8|9537.8|6
1627057270000|2021-07-23 16:21:10|9547.8|9537.8|9549|9539|9549|9539|9547.8|9537.8|5
1627057280000|2021-07-23 16:21:20|9548.5|9538.5|9547|9537|9548.5|9538.5|9547|9537|3
1627057290000|2021-07-23 16:21:30|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1627057330000|2021-07-23 16:22:10|9547.3|9537.3|9548|9538|9548.8|9538.8|9547.3|9537.3|8
1627057340000|2021-07-23 16:22:20|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547|9537|3
1627057360000|2021-07-23 16:22:40|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1627057370000|2021-07-23 16:22:50|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1627057380000|2021-07-23 16:23:00|9547.8|9537.8|9547.8|9537.8|9548|9538|9547.5|9537.5|6
1627057390000|2021-07-23 16:23:10|9547.5|9537.5|9547.5|9537.5|9547.8|9537.8|9547.5|9537.5|3
1627057400000|2021-07-23 16:23:20|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1627057410000|2021-07-23 16:23:30|9547.5|9537.5|9547.3|9537.3|9547.5|9537.5|9547.3|9537.3|2
1627057420000|2021-07-23 16:23:40|9547.8|9537.8|9548|9538|9548|9538|9547.8|9537.8|2
1627057430000|2021-07-23 16:23:50|9547.8|9537.8|9546.8|9536.8|9547.8|9537.8|9546.8|9536.8|2
1627057450000|2021-07-23 16:24:10|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1627057470000|2021-07-23 16:24:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1627057480000|2021-07-23 16:24:40|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1627057490000|2021-07-23 16:24:50|9548|9538|9548|9538|9548|9538|9548|9538|1
1627057540000|2021-07-23 16:25:40|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1627057580000|2021-07-23 16:26:20|9548|9538|9549.3|9539.3|9549.3|9539.3|9548|9538|3
1627057590000|2021-07-23 16:26:30|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1627057600000|2021-07-23 16:26:40|9549.3|9539.3|9550|9540|9550|9540|9549|9539|3
1627057610000|2021-07-23 16:26:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1627057630000|2021-07-23 16:27:10|9549|9539|9549|9539|9549|9539|9549|9539|1
1627057670000|2021-07-23 16:27:50|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1627057680000|2021-07-23 16:28:00|9549.5|9539.5|9552|9542|9552|9542|9549.5|9539.5|7
1627057690000|2021-07-23 16:28:10|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1627057700000|2021-07-23 16:28:20|9552.3|9542.3|9552.5|9542.5|9552.8|9542.8|9552.3|9542.3|3
1627057720000|2021-07-23 16:28:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1627057750000|2021-07-23 16:29:10|9552|9542|9552|9542|9552|9542|9552|9542|1
1627057760000|2021-07-23 16:29:20|9551.3|9541.3|9551.3|9541.3|9551.8|9541.8|9551|9541|5
1627057770000|2021-07-23 16:29:30|9551.8|9541.8|9551.5|9541.5|9552|9542|9551.3|9541.3|4
1627057800000|2021-07-23 16:30:00|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|2
1627057820000|2021-07-23 16:30:20|9552.8|9542.8|9551.5|9541.5|9552.8|9542.8|9551.5|9541.5|3
1627057830000|2021-07-23 16:30:30|9552|9542|9552.8|9542.8|9552.8|9542.8|9552|9542|3
1627057840000|2021-07-23 16:30:40|9553.3|9543.3|9554|9544|9554|9544|9552.8|9542.8|4
1627057850000|2021-07-23 16:30:50|9553.5|9543.5|9554|9544|9554.3|9544.3|9553.5|9543.5|5
1627057860000|2021-07-23 16:31:00|9554.5|9544.5|9554.3|9544.3|9554.5|9544.5|9554|9544|7
1627057870000|2021-07-23 16:31:10|9554|9544|9554|9544|9554|9544|9553.8|9543.8|3
1627057890000|2021-07-23 16:31:30|9554.3|9544.3|9554.5|9544.5|9554.8|9544.8|9554.3|9544.3|4
1627057900000|2021-07-23 16:31:40|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9554.3|9544.3|2
1627057910000|2021-07-23 16:31:50|9554|9544|9554.3|9544.3|9554.3|9544.3|9554|9544|2
1627057930000|2021-07-23 16:32:10|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|3
1627057940000|2021-07-23 16:32:20|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1627057950000|2021-07-23 16:32:30|9553.3|9543.3|9553.5|9543.5|9553.5|9543.5|9553.3|9543.3|2
1627057970000|2021-07-23 16:32:50|9554|9544|9554.3|9544.3|9554.3|9544.3|9553.8|9543.8|4
1627057980000|2021-07-23 16:33:00|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9554.3|9544.3|5
1627057990000|2021-07-23 16:33:10|9554.8|9544.8|9556.3|9546.3|9556.3|9546.3|9554.3|9544.3|5
1627058000000|2021-07-23 16:33:20|9555|9545|9556.3|9546.3|9556.3|9546.3|9555|9545|7
1627058010000|2021-07-23 16:33:30|9555.5|9545.5|9556.3|9546.3|9556.3|9546.3|9555.3|9545.3|9
1627058020000|2021-07-23 16:33:40|9555.5|9545.5|9556|9546|9556.3|9546.3|9555.5|9545.5|3
1627058030000|2021-07-23 16:33:50|9555.5|9545.5|9554.3|9544.3|9556.3|9546.3|9554|9544|10
1627058050000|2021-07-23 16:34:10|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9553.8|9543.8|4
1627058060000|2021-07-23 16:34:20|9554.8|9544.8|9554.3|9544.3|9554.8|9544.8|9554.3|9544.3|6
1627058070000|2021-07-23 16:34:30|9554.8|9544.8|9554.3|9544.3|9555|9545|9554.3|9544.3|4
1627058080000|2021-07-23 16:34:40|9554.5|9544.5|9554.8|9544.8|9554.8|9544.8|9554.3|9544.3|4
1627058090000|2021-07-23 16:34:50|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9554.3|9544.3|2
1627058100000|2021-07-23 16:35:00|9555|9545|9556.8|9546.8|9557|9547|9555|9545|14
1627058110000|2021-07-23 16:35:10|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|2
1627058120000|2021-07-23 16:35:20|9556.3|9546.3|9556.3|9546.3|9556.8|9546.8|9556.3|9546.3|3
1627058130000|2021-07-23 16:35:30|9555.8|9545.8|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|4
1627058140000|2021-07-23 16:35:40|9556.3|9546.3|9556.5|9546.5|9556.8|9546.8|9556.3|9546.3|6
1627058150000|2021-07-23 16:35:50|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9556.5|9546.5|2
1627058160000|2021-07-23 16:36:00|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1627058180000|2021-07-23 16:36:20|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1627058200000|2021-07-23 16:36:40|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1627058230000|2021-07-23 16:37:10|9556.3|9546.3|9554.1|9544.1|9556.3|9546.3|9553.8|9543.8|6
1627058240000|2021-07-23 16:37:20|9553.8|9543.8|9553.3|9543.3|9553.8|9543.8|9553.3|9543.3|3
1627058250000|2021-07-23 16:37:30|9553.5|9543.5|9554.3|9544.3|9554.3|9544.3|9553.5|9543.5|4
1627058260000|2021-07-23 16:37:40|9554.5|9544.5|9556|9546|9556|9546|9554.5|9544.5|6
1627058280000|2021-07-23 16:38:00|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|3
1627058290000|2021-07-23 16:38:10|9556.5|9546.5|9556.5|9546.5|9557.3|9547.3|9556.5|9546.5|5
1627058300000|2021-07-23 16:38:20|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|3
1627058310000|2021-07-23 16:38:30|9558.8|9548.8|9557.5|9547.5|9558.8|9548.8|9557.5|9547.5|3
1627058330000|2021-07-23 16:38:50|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|2
1627058340000|2021-07-23 16:39:00|9558.5|9548.5|9559|9549|9559|9549|9558.5|9548.5|3
1627058360000|2021-07-23 16:39:20|9558.8|9548.8|9558.3|9548.3|9559|9549|9558.3|9548.3|6
1627058370000|2021-07-23 16:39:30|9559|9549|9557.8|9547.8|9559|9549|9555.8|9545.8|13
1627058380000|2021-07-23 16:39:40|9558.3|9548.3|9558.3|9548.3|9559.5|9549.5|9558.3|9548.3|7
1627058390000|2021-07-23 16:39:50|9558.5|9548.5|9559.5|9549.5|9559.5|9549.5|9557.8|9547.8|7
1627058400000|2021-07-23 16:40:00|9560|9550|9568.8|9558.8|9569|9559|9560|9550|10
1627058410000|2021-07-23 16:40:10|9569.3|9559.3|9569.3|9559.3|9570|9560|9568.8|9558.8|11
1627058420000|2021-07-23 16:40:20|9569.5|9559.5|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|4
1627058430000|2021-07-23 16:40:30|9569.3|9559.3|9570.3|9560.3|9570.3|9560.3|9569.3|9559.3|3
1627058450000|2021-07-23 16:40:50|9570|9560|9570.8|9560.8|9571.3|9561.3|9569.5|9559.5|7
1627058470000|2021-07-23 16:41:10|9571|9561|9569.5|9559.5|9571.8|9561.8|9569.5|9559.5|12
1627058480000|2021-07-23 16:41:20|9570|9560|9571|9561|9571.5|9561.5|9569.5|9559.5|12
1627058490000|2021-07-23 16:41:30|9571.3|9561.3|9574|9564|9574|9564|9571.3|9561.3|13
1627058500000|2021-07-23 16:41:40|9574.3|9564.3|9574|9564|9574.3|9564.3|9573.3|9563.3|10
1627058510000|2021-07-23 16:41:50|9574.8|9564.8|9574|9564|9574.8|9564.8|9573.5|9563.5|6
1627058520000|2021-07-23 16:42:00|9574.5|9564.5|9577.5|9567.5|9578.5|9568.5|9574.5|9564.5|10
1627058530000|2021-07-23 16:42:10|9577.3|9567.3|9579.3|9569.3|9579.3|9569.3|9577|9567|12
1627058540000|2021-07-23 16:42:20|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9578.5|9568.5|13
1627058550000|2021-07-23 16:42:30|9579.5|9569.5|9579.5|9569.5|9579.8|9569.8|9579.3|9569.3|9
1627058560000|2021-07-23 16:42:40|9579.8|9569.8|9578.8|9568.8|9579.8|9569.8|9578.5|9568.5|11
1627058570000|2021-07-23 16:42:50|9578.5|9568.5|9579.8|9569.8|9579.8|9569.8|9578.5|9568.5|7
1627058580000|2021-07-23 16:43:00|9579.5|9569.5|9579.3|9569.3|9579.8|9569.8|9578.5|9568.5|14
1627058590000|2021-07-23 16:43:10|9578.8|9568.8|9579.8|9569.8|9579.8|9569.8|9578.8|9568.8|7
1627058600000|2021-07-23 16:43:20|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|6
1627058610000|2021-07-23 16:43:30|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9578.8|9568.8|9
1627058620000|2021-07-23 16:43:40|9578.8|9568.8|9579.5|9569.5|9579.8|9569.8|9578.8|9568.8|4
1627058630000|2021-07-23 16:43:50|9579.3|9569.3|9578.5|9568.5|9579.3|9569.3|9578.5|9568.5|4
1627058640000|2021-07-23 16:44:00|9579|9569|9578.8|9568.8|9579.5|9569.5|9578.5|9568.5|10
1627058650000|2021-07-23 16:44:10|9579.3|9569.3|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|6
1627058660000|2021-07-23 16:44:20|9579.3|9569.3|9578|9568|9579.8|9569.8|9578|9568|10
1627058670000|2021-07-23 16:44:30|9579|9569|9578.8|9568.8|9579|9569|9578.8|9568.8|2
1627058680000|2021-07-23 16:44:40|9579|9569|9579.3|9569.3|9579.8|9569.8|9578.5|9568.5|9
1627058690000|2021-07-23 16:44:50|9579.5|9569.5|9582.5|9572.5|9582.5|9572.5|9579.5|9569.5|9
1627058700000|2021-07-23 16:45:00|9582.8|9572.8|9584|9574|9584.8|9574.8|9582.8|9572.8|19
1627058710000|2021-07-23 16:45:10|9583.5|9573.5|9583.8|9573.8|9584.5|9574.5|9583.3|9573.3|13
1627058720000|2021-07-23 16:45:20|9584.3|9574.3|9583.3|9573.3|9584.8|9574.8|9583.3|9573.3|7
1627058730000|2021-07-23 16:45:30|9583.8|9573.8|9580.5|9570.5|9583.8|9573.8|9580.3|9570.3|15
1627058740000|2021-07-23 16:45:40|9580.3|9570.3|9579.3|9569.3|9580.8|9570.8|9578.8|9568.8|11
1627058750000|2021-07-23 16:45:50|9580|9570|9579.8|9569.8|9580.3|9570.3|9578.5|9568.5|10
1627058760000|2021-07-23 16:46:00|9580|9570|9580.8|9570.8|9581.3|9571.3|9579.3|9569.3|12
1627058770000|2021-07-23 16:46:10|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9577.5|9567.5|9
1627058780000|2021-07-23 16:46:20|9580|9570|9581.5|9571.5|9581.5|9571.5|9580|9570|6
1627058790000|2021-07-23 16:46:30|9581.8|9571.8|9582.3|9572.3|9582.3|9572.3|9581.8|9571.8|3
1627058800000|2021-07-23 16:46:40|9582.5|9572.5|9582.3|9572.3|9583|9573|9582.3|9572.3|5
1627058810000|2021-07-23 16:46:50|9582.5|9572.5|9583.3|9573.3|9583.5|9573.5|9582.5|9572.5|5
1627058820000|2021-07-23 16:47:00|9583.5|9573.5|9584.3|9574.3|9584.3|9574.3|9583.3|9573.3|11
1627058830000|2021-07-23 16:47:10|9584.5|9574.5|9586.5|9576.5|9586.5|9576.5|9583.5|9573.5|14
1627058840000|2021-07-23 16:47:20|9587.5|9577.5|9586.8|9576.8|9587.5|9577.5|9586.3|9576.3|9
1627058850000|2021-07-23 16:47:30|9586.5|9576.5|9585.8|9575.8|9586.5|9576.5|9585.5|9575.5|6
1627058860000|2021-07-23 16:47:40|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9585.8|9575.8|5
1627058870000|2021-07-23 16:47:50|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1627058880000|2021-07-23 16:48:00|9587.5|9577.5|9588.3|9578.3|9588.3|9578.3|9586.5|9576.5|9
1627058890000|2021-07-23 16:48:10|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9587.5|9577.5|18
1627058900000|2021-07-23 16:48:20|9588|9578|9587.5|9577.5|9588|9578|9587|9577|6
1627058910000|2021-07-23 16:48:30|9587.3|9577.3|9588.3|9578.3|9588.3|9578.3|9586.5|9576.5|11
1627058920000|2021-07-23 16:48:40|9588.5|9578.5|9588.3|9578.3|9588.5|9578.5|9588.3|9578.3|2
1627058930000|2021-07-23 16:48:50|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9587|9577|7
1627058940000|2021-07-23 16:49:00|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9587|9577|3
1627058950000|2021-07-23 16:49:10|9587.5|9577.5|9587.3|9577.3|9588|9578|9587.3|9577.3|6
1627058970000|2021-07-23 16:49:30|9587.5|9577.5|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|6
1627058980000|2021-07-23 16:49:40|9587.3|9577.3|9587|9577|9588|9578|9587|9577|6
1627058990000|2021-07-23 16:49:50|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1627059000000|2021-07-23 16:50:00|9586.5|9576.5|9583.8|9573.8|9586.5|9576.5|9583.8|9573.8|7
1627059010000|2021-07-23 16:50:10|9584|9574|9583|9573|9584.5|9574.5|9582.8|9572.8|7
1627059020000|2021-07-23 16:50:20|9582|9572|9582|9572|9582|9572|9581.8|9571.8|3
1627059030000|2021-07-23 16:50:30|9581.8|9571.8|9581.3|9571.3|9581.8|9571.8|9581.3|9571.3|2
1627059040000|2021-07-23 16:50:40|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|2
1627059050000|2021-07-23 16:50:50|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1627059060000|2021-07-23 16:51:00|9581|9571|9580.8|9570.8|9581|9571|9580.8|9570.8|2
1627059090000|2021-07-23 16:51:30|9581|9571|9581|9571|9581|9571|9581|9571|1
1627059100000|2021-07-23 16:51:40|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|2
1627059130000|2021-07-23 16:52:10|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|2
1627059140000|2021-07-23 16:52:20|9580.3|9570.3|9579.4|9569.4|9580.3|9570.3|9579.4|9569.4|2
1627059150000|2021-07-23 16:52:30|9579.5|9569.5|9578.4|9568.4|9579.5|9569.5|9578.4|9568.4|6
1627059160000|2021-07-23 16:52:40|9578.1|9568.1|9575.8|9565.8|9578.1|9568.1|9575.5|9565.5|10
1627059170000|2021-07-23 16:52:50|9575|9565|9576|9566|9576|9566|9575|9565|3
1627059180000|2021-07-23 16:53:00|9577|9567|9575.8|9565.8|9577|9567|9575.8|9565.8|6
1627059190000|2021-07-23 16:53:10|9575.5|9565.5|9576.5|9566.5|9576.5|9566.5|9575.5|9565.5|4
1627059200000|2021-07-23 16:53:20|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1627059220000|2021-07-23 16:53:40|9578|9568|9578.8|9568.8|9578.8|9568.8|9578|9568|2
1627059230000|2021-07-23 16:53:50|9578.3|9568.3|9577.3|9567.3|9578.3|9568.3|9576.4|9566.4|4
1627059240000|2021-07-23 16:54:00|9577.5|9567.5|9579.1|9569.1|9579.1|9569.1|9577.5|9567.5|3
1627059250000|2021-07-23 16:54:10|9579.5|9569.5|9579|9569|9579.5|9569.5|9578.5|9568.5|6
1627059260000|2021-07-23 16:54:20|9578.8|9568.8|9576.1|9566.1|9578.8|9568.8|9576.1|9566.1|4
1627059270000|2021-07-23 16:54:30|9575|9565|9574.8|9564.8|9575|9565|9574.6|9564.6|3
1627059280000|2021-07-23 16:54:40|9573.8|9563.8|9574.3|9564.3|9575.3|9565.3|9573.8|9563.8|4
1627059290000|2021-07-23 16:54:50|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1627059300000|2021-07-23 16:55:00|9572.5|9562.5|9571.5|9561.5|9572.5|9562.5|9571.5|9561.5|3
1627059310000|2021-07-23 16:55:10|9571.4|9561.4|9568.9|9558.9|9571.4|9561.4|9566.6|9556.6|11
1627059320000|2021-07-23 16:55:20|9568.6|9558.6|9570.1|9560.1|9570.3|9560.3|9568.6|9558.6|4
1627059340000|2021-07-23 16:55:40|9569.6|9559.6|9572.1|9562.1|9572.4|9562.4|9568.9|9558.9|5
1627059350000|2021-07-23 16:55:50|9571.9|9561.9|9571.5|9561.5|9572.4|9562.4|9571.5|9561.5|7
1627059360000|2021-07-23 16:56:00|9571.9|9561.9|9572.6|9562.6|9572.6|9562.6|9571.9|9561.9|3
1627059370000|2021-07-23 16:56:10|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1627059380000|2021-07-23 16:56:20|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1627059410000|2021-07-23 16:56:50|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1627059420000|2021-07-23 16:57:00|9573.1|9563.1|9573.6|9563.6|9573.6|9563.6|9573.1|9563.1|3
1627059430000|2021-07-23 16:57:10|9573.4|9563.4|9573.1|9563.1|9573.6|9563.6|9573.1|9563.1|3
1627059440000|2021-07-23 16:57:20|9572.9|9562.9|9573.6|9563.6|9573.6|9563.6|9571.9|9561.9|11
1627059450000|2021-07-23 16:57:30|9574.1|9564.1|9572.4|9562.4|9574.9|9564.9|9571.3|9561.3|8
1627059460000|2021-07-23 16:57:40|9573.1|9563.1|9572.3|9562.3|9573.1|9563.1|9571.1|9561.1|15
1627059470000|2021-07-23 16:57:50|9572|9562|9572.9|9562.9|9572.9|9562.9|9571.1|9561.1|15
1627059480000|2021-07-23 16:58:00|9573.4|9563.4|9570.1|9560.1|9573.6|9563.6|9568.8|9558.8|10
1627059490000|2021-07-23 16:58:10|9569.9|9559.9|9569.6|9559.6|9570.6|9560.6|9568.1|9558.1|11
1627059500000|2021-07-23 16:58:20|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|5
1627059510000|2021-07-23 16:58:30|9569.1|9559.1|9569.9|9559.9|9569.9|9559.9|9568.4|9558.4|8
1627059520000|2021-07-23 16:58:40|9569.6|9559.6|9570.1|9560.1|9571.1|9561.1|9567.6|9557.6|12
1627059530000|2021-07-23 16:58:50|9570.8|9560.8|9565.9|9555.9|9571.3|9561.3|9565.5|9555.5|14
1627059540000|2021-07-23 16:59:00|9566.1|9556.1|9567|9557|9570.1|9560.1|9566.1|9556.1|13
1627059550000|2021-07-23 16:59:10|9567.3|9557.3|9566.5|9556.5|9567.5|9557.5|9566.5|9556.5|5
1627059560000|2021-07-23 16:59:20|9566|9556|9566.4|9556.4|9566.4|9556.4|9566|9556|4
1627257720000|2021-07-26 00:02:00|9634.8|9619|9634.8|9619|9634.8|9619|9634.8|9619|1
1627257790000|2021-07-26 00:03:10|9643|9633|9642.8|9632.8|9643.8|9633.8|9642|9632|6
1627257800000|2021-07-26 00:03:20|9643|9633|9643.9|9633.9|9643.9|9633.9|9642.8|9632.8|3
1627257810000|2021-07-26 00:03:30|9643.6|9633.6|9647.3|9637.3|9648.9|9638.9|9643.6|9633.6|9
1627257820000|2021-07-26 00:03:40|9647.6|9637.6|9650.3|9640.3|9651|9641|9647.6|9637.6|12
1627257830000|2021-07-26 00:03:50|9650.4|9640.4|9649|9639|9651.5|9641.5|9649|9639|11
1627257840000|2021-07-26 00:04:00|9649.1|9639.1|9643.3|9633.3|9649.3|9639.3|9643.3|9633.3|10
1627257860000|2021-07-26 00:04:20|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|9642.8|9632.8|1
1627257900000|2021-07-26 00:05:00|9641.8|9631.8|9640.3|9630.3|9641.8|9631.8|9640.3|9630.3|2
1627257910000|2021-07-26 00:05:10|9640.4|9630.4|9639.1|9629.1|9640.4|9630.4|9639.1|9629.1|5
1627257920000|2021-07-26 00:05:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638|9628|4
1627257930000|2021-07-26 00:05:30|9639|9629|9638.8|9628.8|9639.3|9629.3|9638.8|9628.8|4
1627257940000|2021-07-26 00:05:40|9638.5|9628.5|9634.8|9624.8|9638.9|9628.9|9634.6|9624.6|5
1627257960000|2021-07-26 00:06:00|9634.5|9624.5|9633.4|9623.4|9634.5|9624.5|9632.9|9622.9|6
1627257970000|2021-07-26 00:06:10|9633.8|9623.8|9633.9|9623.9|9634|9624|9633.8|9623.8|3
1627257980000|2021-07-26 00:06:20|9634.1|9624.1|9635|9625|9635|9625|9633.8|9623.8|3
1627257990000|2021-07-26 00:06:30|9635.3|9625.3|9637.5|9627.5|9637.5|9627.5|9635|9625|4
1627258000000|2021-07-26 00:06:40|9638|9628|9638.6|9628.6|9638.6|9628.6|9637.9|9627.9|4
1627258010000|2021-07-26 00:06:50|9638.8|9628.8|9639|9629|9639|9629|9638.8|9628.8|2
1627258020000|2021-07-26 00:07:00|9640|9630|9639.6|9629.6|9641.5|9631.5|9639.6|9629.6|6
1627258030000|2021-07-26 00:07:10|9640.9|9630.9|9641|9631|9641|9631|9640.9|9630.9|2
1627258040000|2021-07-26 00:07:20|9640.3|9630.3|9640.9|9630.9|9640.9|9630.9|9640.3|9630.3|3
1627258050000|2021-07-26 00:07:30|9641.1|9631.1|9642.4|9632.4|9642.9|9632.9|9641.1|9631.1|3
1627258060000|2021-07-26 00:07:40|9643.5|9633.5|9642.5|9632.5|9643.5|9633.5|9642.3|9632.3|3
1627258070000|2021-07-26 00:07:50|9642.1|9632.1|9642|9632|9642.1|9632.1|9640.8|9630.8|5
1627258080000|2021-07-26 00:08:00|9643.1|9633.1|9644|9634|9644|9634|9643.1|9633.1|6
1627258090000|2021-07-26 00:08:10|9644.6|9634.6|9645.4|9635.4|9645.4|9635.4|9644.6|9634.6|3
1627258100000|2021-07-26 00:08:20|9645.8|9635.8|9643.1|9633.1|9645.8|9635.8|9643.1|9633.1|3
1627258110000|2021-07-26 00:08:30|9643|9633|9640.8|9630.8|9643|9633|9640.8|9630.8|6
1627258120000|2021-07-26 00:08:40|9640|9630|9640.8|9630.8|9641.3|9631.3|9640|9630|5
1627258130000|2021-07-26 00:08:50|9640.4|9630.4|9639.5|9629.5|9640.4|9630.4|9639.5|9629.5|2
1627258150000|2021-07-26 00:09:10|9640.1|9630.1|9641.1|9631.1|9641.1|9631.1|9640.1|9630.1|2
1627258160000|2021-07-26 00:09:20|9641.3|9631.3|9643|9633|9643|9633|9641.3|9631.3|3
1627258170000|2021-07-26 00:09:30|9643.3|9633.3|9643.3|9633.3|9643.8|9633.8|9643.1|9633.1|4
1627258180000|2021-07-26 00:09:40|9643|9633|9641.5|9631.5|9643|9633|9641.5|9631.5|2
1627258200000|2021-07-26 00:10:00|9642.1|9632.1|9642.6|9632.6|9643|9633|9642.1|9632.1|4
1627258220000|2021-07-26 00:10:20|9642.8|9632.8|9643.5|9633.5|9643.5|9633.5|9642.8|9632.8|2
1627258230000|2021-07-26 00:10:30|9644|9634|9645.9|9635.9|9645.9|9635.9|9644|9634|2
1627258240000|2021-07-26 00:10:40|9646.4|9636.4|9642.5|9632.5|9646.4|9636.4|9642.5|9632.5|6
1627258250000|2021-07-26 00:10:50|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1627258260000|2021-07-26 00:11:00|9641.4|9631.4|9642.3|9632.3|9642.3|9632.3|9641.4|9631.4|3
1627258270000|2021-07-26 00:11:10|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1627258280000|2021-07-26 00:11:20|9642.9|9632.9|9643.5|9633.5|9643.5|9633.5|9642.9|9632.9|2
1627258290000|2021-07-26 00:11:30|9644|9634|9644|9634|9644|9634|9643.8|9633.8|3
1627258300000|2021-07-26 00:11:40|9644.5|9634.5|9643.4|9633.4|9644.5|9634.5|9643|9633|9
1627258310000|2021-07-26 00:11:50|9643.8|9633.8|9644.1|9634.1|9644.4|9634.4|9643.8|9633.8|3
1627258320000|2021-07-26 00:12:00|9644.5|9634.5|9644.5|9634.5|9644.6|9634.6|9643.9|9633.9|7
1627258330000|2021-07-26 00:12:10|9644.8|9634.8|9645.1|9635.1|9645.1|9635.1|9644.8|9634.8|2
1627258340000|2021-07-26 00:12:20|9645|9635|9643.5|9633.5|9645|9635|9643.5|9633.5|2
1627258350000|2021-07-26 00:12:30|9643.3|9633.3|9640|9630|9643.3|9633.3|9640|9630|4
1627258370000|2021-07-26 00:12:50|9640.1|9630.1|9641.3|9631.3|9641.3|9631.3|9639.8|9629.8|4
1627258380000|2021-07-26 00:13:00|9640.8|9630.8|9641.3|9631.3|9641.5|9631.5|9640.8|9630.8|4
1627258390000|2021-07-26 00:13:10|9640.3|9630.3|9640.5|9630.5|9640.5|9630.5|9640.3|9630.3|2
1627258400000|2021-07-26 00:13:20|9640|9630|9639.9|9629.9|9640.5|9630.5|9639.5|9629.5|7
1627258410000|2021-07-26 00:13:30|9639.8|9629.8|9638.8|9628.8|9639.8|9629.8|9638.8|9628.8|2
1627258420000|2021-07-26 00:13:40|9639.3|9629.3|9639|9629|9639.5|9629.5|9639|9629|4
1627258430000|2021-07-26 00:13:50|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|1
1627258450000|2021-07-26 00:14:10|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|1
1627258480000|2021-07-26 00:14:40|9638.9|9628.9|9638.6|9628.6|9638.9|9628.9|9638.6|9628.6|2
1627258500000|2021-07-26 00:15:00|9639|9629|9639.3|9629.3|9639.5|9629.5|9639|9629|3
1627258510000|2021-07-26 00:15:10|9639.5|9629.5|9639.6|9629.6|9639.6|9629.6|9639.5|9629.5|2
1627258520000|2021-07-26 00:15:20|9639.5|9629.5|9636.5|9626.5|9639.5|9629.5|9636.5|9626.5|2
1627258530000|2021-07-26 00:15:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1627258540000|2021-07-26 00:15:40|9637.3|9627.3|9637.6|9627.6|9637.6|9627.6|9637.3|9627.3|3
1627258550000|2021-07-26 00:15:50|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|2
1627258560000|2021-07-26 00:16:00|9636.3|9626.3|9636|9626|9636.8|9626.8|9636|9626|4
1627258570000|2021-07-26 00:16:10|9636.5|9626.5|9635.4|9625.4|9636.5|9626.5|9635.4|9625.4|3
1627258580000|2021-07-26 00:16:20|9635.6|9625.6|9636.1|9626.1|9636.1|9626.1|9635.6|9625.6|2
1627258600000|2021-07-26 00:16:40|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1627258640000|2021-07-26 00:17:20|9635.1|9625.1|9635|9625|9635.1|9625.1|9634.5|9624.5|3
1627258650000|2021-07-26 00:17:30|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|1
1627258660000|2021-07-26 00:17:40|9635.5|9625.5|9635.9|9625.9|9635.9|9625.9|9635.3|9625.3|4
1627258670000|2021-07-26 00:17:50|9635.5|9625.5|9630|9620|9635.5|9625.5|9629.8|9619.8|3
1627258680000|2021-07-26 00:18:00|9629.9|9619.9|9629.8|9619.8|9629.9|9619.9|9629.3|9619.3|5
1627258690000|2021-07-26 00:18:10|9629.3|9619.3|9629.8|9619.8|9629.8|9619.8|9629.3|9619.3|2
1627258700000|2021-07-26 00:18:20|9629.3|9619.3|9629.8|9619.8|9629.8|9619.8|9628.6|9618.6|6
1627258710000|2021-07-26 00:18:30|9629.3|9619.3|9629.3|9619.3|9629.8|9619.8|9629.3|9619.3|3
1627258720000|2021-07-26 00:18:40|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1627258730000|2021-07-26 00:18:50|9630|9620|9630|9620|9630|9620|9630|9620|1
1627258740000|2021-07-26 00:19:00|9629.8|9619.8|9629.1|9619.1|9629.8|9619.8|9628.8|9618.8|3
1627258750000|2021-07-26 00:19:10|9629.5|9619.5|9629.3|9619.3|9629.9|9619.9|9629.3|9619.3|3
1627258760000|2021-07-26 00:19:20|9629|9619|9629|9619|9629|9619|9629|9619|1
1627258770000|2021-07-26 00:19:30|9628.8|9618.8|9629.5|9619.5|9629.5|9619.5|9628.8|9618.8|4
1627258780000|2021-07-26 00:19:40|9629.8|9619.8|9630.3|9620.3|9630.3|9620.3|9629.8|9619.8|3
1627258790000|2021-07-26 00:19:50|9629.8|9619.8|9630.1|9620.1|9630.1|9620.1|9629.8|9619.8|2
1627258800000|2021-07-26 00:20:00|9630.3|9620.3|9630.1|9620.1|9630.3|9620.3|9630.1|9620.1|2
1627258830000|2021-07-26 00:20:30|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1627258840000|2021-07-26 00:20:40|9630.1|9620.1|9629.4|9619.4|9630.1|9620.1|9629.4|9619.4|3
1627258860000|2021-07-26 00:21:00|9629.8|9619.8|9627.8|9617.8|9629.8|9619.8|9627.8|9617.8|7
1627258870000|2021-07-26 00:21:10|9627.6|9617.6|9628.3|9618.3|9628.3|9618.3|9627.6|9617.6|6
1627258880000|2021-07-26 00:21:20|9628|9618|9626.3|9616.3|9628|9618|9626.3|9616.3|4
1627258890000|2021-07-26 00:21:30|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1627258900000|2021-07-26 00:21:40|9624.3|9614.3|9624|9614|9624.3|9614.3|9623.8|9613.8|3
1627258910000|2021-07-26 00:21:50|9623.8|9613.8|9622.8|9612.8|9623.8|9613.8|9622.8|9612.8|5
1627258930000|2021-07-26 00:22:10|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1627258950000|2021-07-26 00:22:30|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1627258970000|2021-07-26 00:22:50|9621.6|9611.6|9623|9613|9623|9613|9621.6|9611.6|4
1627258980000|2021-07-26 00:23:00|9622.6|9612.6|9624.9|9614.9|9624.9|9614.9|9622.6|9612.6|5
1627258990000|2021-07-26 00:23:10|9625.5|9615.5|9626.3|9616.3|9626.6|9616.6|9625.5|9615.5|4
1627259000000|2021-07-26 00:23:20|9626.1|9616.1|9624.8|9614.8|9626.1|9616.1|9624.8|9614.8|6
1627259010000|2021-07-26 00:23:30|9625.3|9615.3|9624.9|9614.9|9625.3|9615.3|9624.9|9614.9|2
1627259030000|2021-07-26 00:23:50|9624.5|9614.5|9622.8|9612.8|9624.5|9614.5|9622.8|9612.8|2
1627259040000|2021-07-26 00:24:00|9623.3|9613.3|9622.1|9612.1|9623.3|9613.3|9621.9|9611.9|4
1627259050000|2021-07-26 00:24:10|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1627259060000|2021-07-26 00:24:20|9622.4|9612.4|9622.6|9612.6|9622.9|9612.9|9622.4|9612.4|3
1627259070000|2021-07-26 00:24:30|9622.8|9612.8|9621.1|9611.1|9622.8|9612.8|9621.1|9611.1|4
1627259080000|2021-07-26 00:24:40|9620.9|9610.9|9620.6|9610.6|9621.4|9611.4|9620.6|9610.6|4
1627259090000|2021-07-26 00:24:50|9620.4|9610.4|9620.6|9610.6|9621|9611|9620.4|9610.4|4
1627259100000|2021-07-26 00:25:00|9620.9|9610.9|9624.8|9614.8|9624.8|9614.8|9620.9|9610.9|7
1627259110000|2021-07-26 00:25:10|9624.9|9614.9|9624.9|9614.9|9626.6|9616.6|9624.9|9614.9|7
1627259120000|2021-07-26 00:25:20|9625.5|9615.5|9625.8|9615.8|9626.6|9616.6|9625.4|9615.4|7
1627259130000|2021-07-26 00:25:30|9625.5|9615.5|9623.4|9613.4|9625.5|9615.5|9623.4|9613.4|4
1627259140000|2021-07-26 00:25:40|9622.6|9612.6|9620.8|9610.8|9623.3|9613.3|9620.8|9610.8|9
1627259160000|2021-07-26 00:26:00|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|9620.6|9610.6|1
1627259180000|2021-07-26 00:26:20|9620.8|9610.8|9620.3|9610.3|9620.8|9610.8|9620.3|9610.3|2
1627259190000|2021-07-26 00:26:30|9619.6|9609.6|9623.6|9613.6|9623.6|9613.6|9619.6|9609.6|3
1627259200000|2021-07-26 00:26:40|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|2
1627259210000|2021-07-26 00:26:50|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1627259250000|2021-07-26 00:27:30|9624|9614|9624|9614|9624.4|9614.4|9624|9614|3
1627259260000|2021-07-26 00:27:40|9624.4|9614.4|9624.1|9614.1|9624.6|9614.6|9624.1|9614.1|3
1627259280000|2021-07-26 00:28:00|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|2
1627259290000|2021-07-26 00:28:10|9624.4|9614.4|9625.4|9615.4|9625.4|9615.4|9624.4|9614.4|5
1627259300000|2021-07-26 00:28:20|9625.6|9615.6|9625.5|9615.5|9626.6|9616.6|9625.1|9615.1|6
1627259310000|2021-07-26 00:28:30|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1627259330000|2021-07-26 00:28:50|9626|9616|9626.5|9616.5|9626.5|9616.5|9626|9616|5
1627259340000|2021-07-26 00:29:00|9627|9617|9627.8|9617.8|9627.8|9617.8|9627|9617|2
1627259350000|2021-07-26 00:29:10|9628|9618|9628|9618|9628|9618|9628|9618|1
1627259360000|2021-07-26 00:29:20|9628.3|9618.3|9625.4|9615.4|9628.3|9618.3|9625.1|9615.1|4
1627259370000|2021-07-26 00:29:30|9625.1|9615.1|9625.3|9615.3|9625.3|9615.3|9625.1|9615.1|2
1627259380000|2021-07-26 00:29:40|9625.1|9615.1|9624.9|9614.9|9625.1|9615.1|9624.6|9614.6|3
1627259390000|2021-07-26 00:29:50|9624.6|9614.6|9621.5|9611.5|9624.6|9614.6|9621.4|9611.4|7
1627259400000|2021-07-26 00:30:00|9622|9612|9621.4|9611.4|9622.4|9612.4|9621.4|9611.4|4
1627259410000|2021-07-26 00:30:10|9621.5|9611.5|9622.4|9612.4|9622.4|9612.4|9621.5|9611.5|6
1627259420000|2021-07-26 00:30:20|9622|9612|9626.3|9616.3|9626.3|9616.3|9622|9612|4
1627259430000|2021-07-26 00:30:30|9626.8|9616.8|9624.8|9614.8|9626.8|9616.8|9624.8|9614.8|4
1627259440000|2021-07-26 00:30:40|9625|9615|9625|9615|9625|9615|9625|9615|1
1627259450000|2021-07-26 00:30:50|9625.6|9615.6|9626.6|9616.6|9626.6|9616.6|9625.6|9615.6|2
1627259460000|2021-07-26 00:31:00|9626.8|9616.8|9628.4|9618.4|9628.4|9618.4|9626.8|9616.8|5
1627259470000|2021-07-26 00:31:10|9628|9618|9626.9|9616.9|9628.3|9618.3|9626.9|9616.9|4
1627259490000|2021-07-26 00:31:30|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9625.4|9615.4|4
1627259500000|2021-07-26 00:31:40|9626.1|9616.1|9626.4|9616.4|9626.4|9616.4|9625.8|9615.8|4
1627259510000|2021-07-26 00:31:50|9626.9|9616.9|9626.4|9616.4|9626.9|9616.9|9626.4|9616.4|2
1627259520000|2021-07-26 00:32:00|9626.1|9616.1|9626.3|9616.3|9627.3|9617.3|9626.1|9616.1|6
1627259530000|2021-07-26 00:32:10|9626|9616|9626.4|9616.4|9626.8|9616.8|9626|9616|4
1627259540000|2021-07-26 00:32:20|9626.8|9616.8|9627.1|9617.1|9627.1|9617.1|9626.4|9616.4|4
1627259560000|2021-07-26 00:32:40|9627.4|9617.4|9627.1|9617.1|9627.4|9617.4|9626.8|9616.8|3
1627259580000|2021-07-26 00:33:00|9627.6|9617.6|9628.3|9618.3|9628.3|9618.3|9627.6|9617.6|2
1627259610000|2021-07-26 00:33:30|9628.8|9618.8|9627.5|9617.5|9628.8|9618.8|9627.5|9617.5|2
1627259640000|2021-07-26 00:34:00|9627|9617|9627.1|9617.1|9627.1|9617.1|9626.3|9616.3|4
1627259650000|2021-07-26 00:34:10|9627|9617|9626.4|9616.4|9627|9617|9626.4|9616.4|2
1627259700000|2021-07-26 00:35:00|9626.8|9616.8|9626.4|9616.4|9627|9617|9626.4|9616.4|5
1627259720000|2021-07-26 00:35:20|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1627259730000|2021-07-26 00:35:30|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|9627.1|9617.1|1
1627259740000|2021-07-26 00:35:40|9627.5|9617.5|9628.4|9618.4|9628.4|9618.4|9627.5|9617.5|3
1627259750000|2021-07-26 00:35:50|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1627259770000|2021-07-26 00:36:10|9628|9618|9627.5|9617.5|9628|9618|9627.5|9617.5|2
1627259780000|2021-07-26 00:36:20|9627.1|9617.1|9626.4|9616.4|9627.1|9617.1|9626.3|9616.3|4
1627259790000|2021-07-26 00:36:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.4|9616.4|3
1627259800000|2021-07-26 00:36:40|9626.4|9616.4|9627|9617|9627|9617|9626.4|9616.4|3
1627259810000|2021-07-26 00:36:50|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9626.3|9616.3|2
1627259820000|2021-07-26 00:37:00|9626.8|9616.8|9624|9614|9626.8|9616.8|9624|9614|3
1627259850000|2021-07-26 00:37:30|9624.1|9614.1|9624.6|9614.6|9624.6|9614.6|9624.1|9614.1|2
1627259860000|2021-07-26 00:37:40|9624.8|9614.8|9624.4|9614.4|9626|9616|9624.4|9614.4|5
1627259870000|2021-07-26 00:37:50|9623.8|9613.8|9624.4|9614.4|9624.4|9614.4|9623.8|9613.8|2
1627259880000|2021-07-26 00:38:00|9624.6|9614.6|9624.9|9614.9|9624.9|9614.9|9624.6|9614.6|2
1627259930000|2021-07-26 00:38:50|9625.5|9615.5|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|2
1627259940000|2021-07-26 00:39:00|9626|9616|9626.9|9616.9|9626.9|9616.9|9626|9616|3
1627259950000|2021-07-26 00:39:10|9627.5|9617.5|9627.6|9617.6|9627.9|9617.9|9627.5|9617.5|3
1627259980000|2021-07-26 00:39:40|9628|9618|9627.4|9617.4|9629|9619|9627.4|9617.4|5
1627259990000|2021-07-26 00:39:50|9627.1|9617.1|9626|9616|9627.1|9617.1|9626|9616|4
1627260000000|2021-07-26 00:40:00|9626.6|9616.6|9626|9616|9626.6|9616.6|9626|9616|2
1627260010000|2021-07-26 00:40:10|9625|9615|9625|9615|9625|9615|9625|9615|1
1627260030000|2021-07-26 00:40:30|9625.1|9615.1|9624.5|9614.5|9625.1|9615.1|9624.5|9614.5|3
1627260040000|2021-07-26 00:40:40|9624.8|9614.8|9625.1|9615.1|9625.1|9615.1|9624.8|9614.8|2
1627260050000|2021-07-26 00:40:50|9624.4|9614.4|9623|9613|9624.4|9614.4|9623|9613|3
1627260070000|2021-07-26 00:41:10|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|9622.1|9612.1|1
1627260090000|2021-07-26 00:41:30|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1627260110000|2021-07-26 00:41:50|9623.1|9613.1|9623.3|9613.3|9623.3|9613.3|9623.1|9613.1|2
1627260120000|2021-07-26 00:42:00|9622.9|9612.9|9622.9|9612.9|9623|9613|9621.3|9611.3|5
1627260130000|2021-07-26 00:42:10|9623|9613|9623.4|9613.4|9623.4|9613.4|9623|9613|2
1627260140000|2021-07-26 00:42:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1627260170000|2021-07-26 00:42:50|9622.1|9612.1|9620.1|9610.1|9622.1|9612.1|9619.4|9609.4|10
1627260180000|2021-07-26 00:43:00|9619.6|9609.6|9620.5|9610.5|9621|9611|9619|9609|6
1627260210000|2021-07-26 00:43:30|9620.9|9610.9|9621.3|9611.3|9621.3|9611.3|9620.9|9610.9|2
1627260220000|2021-07-26 00:43:40|9620.8|9610.8|9618.5|9608.5|9620.8|9610.8|9618.5|9608.5|2
1627260240000|2021-07-26 00:44:00|9617.6|9607.6|9617.6|9607.6|9617.8|9607.8|9617.4|9607.4|4
1627260250000|2021-07-26 00:44:10|9617.9|9607.9|9618.9|9608.9|9618.9|9608.9|9617.9|9607.9|2
1627260260000|2021-07-26 00:44:20|9619.1|9609.1|9620.1|9610.1|9620.1|9610.1|9619.1|9609.1|2
1627260280000|2021-07-26 00:44:40|9619.9|9609.9|9619.6|9609.6|9619.9|9609.9|9619.6|9609.6|2
1627260290000|2021-07-26 00:44:50|9619.3|9609.3|9617.6|9607.6|9619.3|9609.3|9617.6|9607.6|2
1627260300000|2021-07-26 00:45:00|9618|9608|9618.6|9608.6|9619.1|9609.1|9618|9608|4
1627260320000|2021-07-26 00:45:20|9618.8|9608.8|9620.5|9610.5|9620.5|9610.5|9618.8|9608.8|3
1627260330000|2021-07-26 00:45:30|9620.1|9610.1|9621.5|9611.5|9621.5|9611.5|9619.1|9609.1|7
1627260350000|2021-07-26 00:45:50|9622|9612|9621.9|9611.9|9622|9612|9620.9|9610.9|3
1627260360000|2021-07-26 00:46:00|9622.3|9612.3|9622.8|9612.8|9622.8|9612.8|9622.1|9612.1|3
1627260370000|2021-07-26 00:46:10|9622.4|9612.4|9620.9|9610.9|9622.4|9612.4|9619.8|9609.8|4
1627260390000|2021-07-26 00:46:30|9620.6|9610.6|9619.9|9609.9|9621.3|9611.3|9618.9|9608.9|5
1627260400000|2021-07-26 00:46:40|9619.6|9609.6|9618.3|9608.3|9619.6|9609.6|9617.4|9607.4|7
1627260410000|2021-07-26 00:46:50|9619.1|9609.1|9617.9|9607.9|9619.1|9609.1|9617.9|9607.9|5
1627260420000|2021-07-26 00:47:00|9617.8|9607.8|9617.1|9607.1|9617.8|9607.8|9617.1|9607.1|4
1627260430000|2021-07-26 00:47:10|9617|9607|9615.4|9605.4|9617|9607|9615.4|9605.4|5
1627260440000|2021-07-26 00:47:20|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615|9605|3
1627260450000|2021-07-26 00:47:30|9615|9605|9616.6|9606.6|9616.6|9606.6|9615|9605|4
1627260460000|2021-07-26 00:47:40|9617.1|9607.1|9618.3|9608.3|9618.3|9608.3|9617.1|9607.1|2
1627260470000|2021-07-26 00:47:50|9618|9608|9617.8|9607.8|9618.5|9608.5|9617.5|9607.5|6
1627260480000|2021-07-26 00:48:00|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9617.9|9607.9|6
1627260490000|2021-07-26 00:48:10|9619.5|9609.5|9621.3|9611.3|9621.3|9611.3|9619.5|9609.5|2
1627260500000|2021-07-26 00:48:20|9621.4|9611.4|9621.8|9611.8|9621.8|9611.8|9621.4|9611.4|2
1627260510000|2021-07-26 00:48:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|2
1627260520000|2021-07-26 00:48:40|9622.4|9612.4|9623.3|9613.3|9623.3|9613.3|9622.4|9612.4|6
1627260530000|2021-07-26 00:48:50|9623.8|9613.8|9624.6|9614.6|9624.6|9614.6|9623.3|9613.3|10
1627260550000|2021-07-26 00:49:10|9624.1|9614.1|9624.3|9614.3|9624.5|9614.5|9624.1|9614.1|3
1627260560000|2021-07-26 00:49:20|9623.8|9613.8|9624.9|9614.9|9625|9615|9623.8|9613.8|8
1627260570000|2021-07-26 00:49:30|9624.4|9614.4|9624.8|9614.8|9624.8|9614.8|9624.4|9614.4|2
1627260590000|2021-07-26 00:49:50|9624.5|9614.5|9625.3|9615.3|9625.3|9615.3|9624.5|9614.5|3
1627260600000|2021-07-26 00:50:00|9626.4|9616.4|9627.4|9617.4|9627.4|9617.4|9626.4|9616.4|2
1627260610000|2021-07-26 00:50:10|9626.9|9616.9|9626.1|9616.1|9626.9|9616.9|9626.1|9616.1|4
1627260640000|2021-07-26 00:50:40|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1627260690000|2021-07-26 00:51:30|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|9625.6|9615.6|1
1627260740000|2021-07-26 00:52:20|9626.3|9616.3|9627.1|9617.1|9627.1|9617.1|9625.5|9615.5|4
1627260750000|2021-07-26 00:52:30|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|9627.4|9617.4|1
1627260760000|2021-07-26 00:52:40|9626.1|9616.1|9627.3|9617.3|9627.3|9617.3|9626.1|9616.1|3
1627260770000|2021-07-26 00:52:50|9627|9617|9627|9617|9627|9617|9627|9617|1
1627260780000|2021-07-26 00:53:00|9626.8|9616.8|9626.5|9616.5|9626.8|9616.8|9626.3|9616.3|3
1627260790000|2021-07-26 00:53:10|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|9626.9|9616.9|1
1627260820000|2021-07-26 00:53:40|9627|9617|9627|9617|9627|9617|9627|9617|1
1627260850000|2021-07-26 00:54:10|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1627260860000|2021-07-26 00:54:20|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1627260870000|2021-07-26 00:54:30|9625|9615|9625|9615|9625|9615|9625|9615|1
1627260880000|2021-07-26 00:54:40|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|9625.4|9615.4|1
1627260890000|2021-07-26 00:54:50|9625|9615|9624.5|9614.5|9625|9615|9624.5|9614.5|2
1627260900000|2021-07-26 00:55:00|9624.1|9614.1|9623.8|9613.8|9624.5|9614.5|9623.6|9613.6|6
1627260910000|2021-07-26 00:55:10|9622.8|9612.8|9621.6|9611.6|9622.8|9612.8|9621.3|9611.3|5
1627260920000|2021-07-26 00:55:20|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1627260930000|2021-07-26 00:55:30|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|9621.6|9611.6|1
1627260940000|2021-07-26 00:55:40|9621.3|9611.3|9619|9609|9621.3|9611.3|9619|9609|3
1627260950000|2021-07-26 00:55:50|9619.4|9609.4|9619.5|9609.5|9619.5|9609.5|9619.4|9609.4|2
1627260960000|2021-07-26 00:56:00|9619.9|9609.9|9620.1|9610.1|9620.1|9610.1|9619.9|9609.9|2
1627261000000|2021-07-26 00:56:40|9619|9609|9619.9|9609.9|9620|9610|9619|9609|3
1627261010000|2021-07-26 00:56:50|9619.5|9609.5|9620.1|9610.1|9620.1|9610.1|9619.5|9609.5|2
1627261020000|2021-07-26 00:57:00|9620.8|9610.8|9620.9|9610.9|9620.9|9610.9|9620.8|9610.8|2
1627261030000|2021-07-26 00:57:10|9620.8|9610.8|9620|9610|9620.8|9610.8|9620|9610|3
1627261040000|2021-07-26 00:57:20|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|9620.1|9610.1|1
1627261050000|2021-07-26 00:57:30|9620.5|9610.5|9621.3|9611.3|9621.3|9611.3|9620.5|9610.5|2
1627261060000|2021-07-26 00:57:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1627261070000|2021-07-26 00:57:50|9622.3|9612.3|9623.6|9613.6|9624.1|9614.1|9622.3|9612.3|4
1627261080000|2021-07-26 00:58:00|9622.3|9612.3|9621.1|9611.1|9622.3|9612.3|9620.9|9610.9|3
1627261090000|2021-07-26 00:58:10|9622.4|9612.4|9621.1|9611.1|9622.4|9612.4|9621.1|9611.1|3
1627261100000|2021-07-26 00:58:20|9621.5|9611.5|9620.6|9610.6|9621.8|9611.8|9620.6|9610.6|4
1627261110000|2021-07-26 00:58:30|9620|9610|9620.1|9610.1|9620.1|9610.1|9618.5|9608.5|3
1627261120000|2021-07-26 00:58:40|9619.9|9609.9|9619|9609|9619.9|9609.9|9618.8|9608.8|4
1627261130000|2021-07-26 00:58:50|9618.8|9608.8|9615.9|9605.9|9618.8|9608.8|9615.9|9605.9|4
1627261140000|2021-07-26 00:59:00|9615|9605|9615.3|9605.3|9615.3|9605.3|9615|9605|2
1627261150000|2021-07-26 00:59:10|9616.1|9606.1|9619.5|9609.5|9619.5|9609.5|9616.1|9606.1|5
1627261160000|2021-07-26 00:59:20|9619.6|9609.6|9619.9|9609.9|9619.9|9609.9|9619.6|9609.6|2
1627261170000|2021-07-26 00:59:30|9619.5|9609.5|9617.9|9607.9|9619.5|9609.5|9617.9|9607.9|6
1627261180000|2021-07-26 00:59:40|9618.4|9608.4|9619|9609|9619.4|9609.4|9618.4|9608.4|4
1627261190000|2021-07-26 00:59:50|9618.5|9608.5|9617.8|9607.8|9618.5|9608.5|9617.6|9607.6|4
1627261200000|2021-07-26 01:00:00|9617.6|9607.6|9611.4|9601.4|9617.6|9607.6|9608.9|9598.9|34
1627261210000|2021-07-26 01:00:10|9608.9|9598.9|9607.5|9597.5|9612.3|9602.3|9607.5|9597.5|25
1627261220000|2021-07-26 01:00:20|9608.8|9598.8|9606.3|9596.3|9608.8|9598.8|9603|9593|17
1627261230000|2021-07-26 01:00:30|9606.4|9596.4|9611.1|9601.1|9613|9603|9606.4|9596.4|24
1627261240000|2021-07-26 01:00:40|9611.5|9601.5|9611.3|9601.3|9612.6|9602.6|9608.4|9598.4|19
1627261250000|2021-07-26 01:00:50|9611.9|9601.9|9617.3|9607.3|9617.3|9607.3|9611.9|9601.9|17
1627261260000|2021-07-26 01:01:00|9616.6|9606.6|9622.5|9612.5|9626.4|9616.4|9616.6|9606.6|23
1627261270000|2021-07-26 01:01:10|9622.4|9612.4|9620.1|9610.1|9622.5|9612.5|9619.5|9609.5|18
1627261280000|2021-07-26 01:01:20|9619.8|9609.8|9615|9605|9620.1|9610.1|9613.3|9603.3|27
1627261290000|2021-07-26 01:01:30|9615.5|9605.5|9625.4|9615.4|9625.9|9615.9|9615.5|9605.5|20
1627261300000|2021-07-26 01:01:40|9625.5|9615.5|9628|9618|9630.3|9620.3|9625.5|9615.5|26
1627261310000|2021-07-26 01:01:50|9628.8|9618.8|9629.3|9619.3|9631.4|9621.4|9628|9618|31
1627261320000|2021-07-26 01:02:00|9629.5|9619.5|9625.8|9615.8|9629.5|9619.5|9624.4|9614.4|17
1627261330000|2021-07-26 01:02:10|9625.6|9615.6|9626|9616|9628.5|9618.5|9625|9615|22
1627261340000|2021-07-26 01:02:20|9625.8|9615.8|9623.3|9613.3|9626.8|9616.8|9622.5|9612.5|20
1627261350000|2021-07-26 01:02:30|9623.1|9613.1|9623.9|9613.9|9625.1|9615.1|9620.6|9610.6|23
1627261360000|2021-07-26 01:02:40|9622|9612|9627.5|9617.5|9627.5|9617.5|9622|9612|19
1627261370000|2021-07-26 01:02:50|9627.3|9617.3|9630.5|9620.5|9630.5|9620.5|9627.3|9617.3|12
1627261380000|2021-07-26 01:03:00|9630.3|9620.3|9627.3|9617.3|9630.3|9620.3|9626.4|9616.4|18
1627261390000|2021-07-26 01:03:10|9626.6|9616.6|9625.3|9615.3|9628|9618|9624.5|9614.5|21
1627261400000|2021-07-26 01:03:20|9625.8|9615.8|9623.9|9613.9|9626.5|9616.5|9623.5|9613.5|18
1627261410000|2021-07-26 01:03:30|9623.8|9613.8|9622.5|9612.5|9623.8|9613.8|9621.5|9611.5|14
1627261420000|2021-07-26 01:03:40|9623.4|9613.4|9625.3|9615.3|9626.8|9616.8|9623.4|9613.4|14
1627261430000|2021-07-26 01:03:50|9625|9615|9620.6|9610.6|9625|9615|9620.6|9610.6|10
1627261440000|2021-07-26 01:04:00|9621.3|9611.3|9622.4|9612.4|9623.1|9613.1|9621.3|9611.3|6
1627261450000|2021-07-26 01:04:10|9622|9612|9619.9|9609.9|9622|9612|9616.9|9606.9|17
1627261460000|2021-07-26 01:04:20|9621.1|9611.1|9622|9612|9622|9612|9620.1|9610.1|14
1627261470000|2021-07-26 01:04:30|9621.6|9611.6|9620.5|9610.5|9622.3|9612.3|9619.4|9609.4|12
1627261480000|2021-07-26 01:04:40|9619.4|9609.4|9620.3|9610.3|9620.8|9610.8|9618.3|9608.3|9
1627261490000|2021-07-26 01:04:50|9620|9610|9620.3|9610.3|9620.3|9610.3|9619.3|9609.3|7
1627261500000|2021-07-26 01:05:00|9619.8|9609.8|9621.4|9611.4|9621.8|9611.8|9619.8|9609.8|7
1627261510000|2021-07-26 01:05:10|9621|9611|9624.3|9614.3|9624.3|9614.3|9621|9611|8
1627261520000|2021-07-26 01:05:20|9624.5|9614.5|9627.9|9617.9|9628.8|9618.8|9624.5|9614.5|12
1627261530000|2021-07-26 01:05:30|9627.6|9617.6|9629.5|9619.5|9629.8|9619.8|9627.3|9617.3|10
1627261540000|2021-07-26 01:05:40|9629|9619|9627|9617|9629|9619|9626.5|9616.5|12
1627261550000|2021-07-26 01:05:50|9626|9616|9625.3|9615.3|9626|9616|9622.8|9612.8|11
1627261560000|2021-07-26 01:06:00|9625.5|9615.5|9627.6|9617.6|9627.9|9617.9|9625.5|9615.5|12
1627261570000|2021-07-26 01:06:10|9627|9617|9622.5|9612.5|9627|9617|9622.5|9612.5|19
1627261580000|2021-07-26 01:06:20|9621.8|9611.8|9621.8|9611.8|9624|9614|9621.3|9611.3|12
1627261590000|2021-07-26 01:06:30|9621.9|9611.9|9619.9|9609.9|9621.9|9611.9|9619|9609|15
1627261600000|2021-07-26 01:06:40|9620.3|9610.3|9621|9611|9622.6|9612.6|9620.3|9610.3|7
1627261610000|2021-07-26 01:06:50|9621.4|9611.4|9619.6|9609.6|9624.1|9614.1|9619.3|9609.3|14
1627261620000|2021-07-26 01:07:00|9619.8|9609.8|9619|9609|9622.8|9612.8|9619|9609|14
1627261630000|2021-07-26 01:07:10|9618.5|9608.5|9616.3|9606.3|9618.5|9608.5|9616.3|9606.3|6
1627261640000|2021-07-26 01:07:20|9616|9606|9617.3|9607.3|9617.3|9607.3|9615.1|9605.1|11
1627261650000|2021-07-26 01:07:30|9617|9607|9612.4|9602.4|9617|9607|9612.4|9602.4|12
1627261660000|2021-07-26 01:07:40|9612.3|9602.3|9617.4|9607.4|9617.4|9607.4|9612.3|9602.3|14
1627261670000|2021-07-26 01:07:50|9618.3|9608.3|9617.3|9607.3|9619.8|9609.8|9617.3|9607.3|11
1627261680000|2021-07-26 01:08:00|9618|9608|9613.1|9603.1|9618|9608|9612.8|9602.8|11
1627261690000|2021-07-26 01:08:10|9613|9603|9611.8|9601.8|9613|9603|9611|9601|12
1627261700000|2021-07-26 01:08:20|9612.3|9602.3|9616.4|9606.4|9616.6|9606.6|9609.5|9599.5|22
1627261710000|2021-07-26 01:08:30|9616.3|9606.3|9615.3|9605.3|9616.3|9606.3|9615.3|9605.3|5
1627261720000|2021-07-26 01:08:40|9614.5|9604.5|9610.8|9600.8|9614.5|9604.5|9610.4|9600.4|11
1627261730000|2021-07-26 01:08:50|9611|9601|9606.3|9596.3|9611|9601|9606.3|9596.3|10
1627261740000|2021-07-26 01:09:00|9604.8|9594.8|9606.6|9596.6|9606.6|9596.6|9603.8|9593.8|14
1627261750000|2021-07-26 01:09:10|9606.9|9596.9|9605.3|9595.3|9608|9598|9605.3|9595.3|11
1627261760000|2021-07-26 01:09:20|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605|9595|6
1627261770000|2021-07-26 01:09:30|9606.3|9596.3|9605.8|9595.8|9607.6|9597.6|9605.8|9595.8|13
1627261780000|2021-07-26 01:09:40|9606.1|9596.1|9604|9594|9606.1|9596.1|9603.3|9593.3|15
1627261790000|2021-07-26 01:09:50|9603.9|9593.9|9604.5|9594.5|9605.3|9595.3|9603.6|9593.6|9
1627261800000|2021-07-26 01:10:00|9605.5|9595.5|9609.9|9599.9|9609.9|9599.9|9605.5|9595.5|8
1627261810000|2021-07-26 01:10:10|9609.6|9599.6|9607.5|9597.5|9609.6|9599.6|9607.5|9597.5|9
1627261820000|2021-07-26 01:10:20|9607|9597|9604|9594|9607|9597|9603.5|9593.5|11
1627261830000|2021-07-26 01:10:30|9603.8|9593.8|9607.5|9597.5|9608.1|9598.1|9603.6|9593.6|17
1627261840000|2021-07-26 01:10:40|9607.4|9597.4|9598.9|9588.9|9607.4|9597.4|9598.5|9588.5|17
1627261850000|2021-07-26 01:10:50|9600.3|9590.3|9601.1|9591.1|9601.8|9591.8|9599.8|9589.8|14
1627261860000|2021-07-26 01:11:00|9601.6|9591.6|9605.3|9595.3|9605.3|9595.3|9601.4|9591.4|13
1627261870000|2021-07-26 01:11:10|9605.1|9595.1|9604.8|9594.8|9605.1|9595.1|9602.8|9592.8|16
1627261880000|2021-07-26 01:11:20|9604.3|9594.3|9604.5|9594.5|9605.3|9595.3|9604.3|9594.3|10
1627261890000|2021-07-26 01:11:30|9605.3|9595.3|9608|9598|9608.3|9598.3|9605|9595|10
1627261900000|2021-07-26 01:11:40|9608.3|9598.3|9607.3|9597.3|9610.4|9600.4|9606.5|9596.5|14
1627261910000|2021-07-26 01:11:50|9607.5|9597.5|9608.3|9598.3|9609.3|9599.3|9605.1|9595.1|20
1627261920000|2021-07-26 01:12:00|9608.8|9598.8|9611|9601|9611|9601|9608.3|9598.3|14
1627261930000|2021-07-26 01:12:10|9610.5|9600.5|9610.6|9600.6|9611|9601|9609.8|9599.8|11
1627261940000|2021-07-26 01:12:20|9610.5|9600.5|9609.9|9599.9|9611.8|9601.8|9609.9|9599.9|9
1627261950000|2021-07-26 01:12:30|9609.8|9599.8|9609|9599|9611.3|9601.3|9609|9599|11
1627261960000|2021-07-26 01:12:40|9609.6|9599.6|9606|9596|9610.8|9600.8|9605.4|9595.4|13
1627261970000|2021-07-26 01:12:50|9605.8|9595.8|9604.6|9594.6|9608|9598|9604.3|9594.3|17
1627261980000|2021-07-26 01:13:00|9604.4|9594.4|9603.5|9593.5|9604.5|9594.5|9603.5|9593.5|6
1627261990000|2021-07-26 01:13:10|9603.3|9593.3|9602.8|9592.8|9603.9|9593.9|9602|9592|10
1627262000000|2021-07-26 01:13:20|9602.4|9592.4|9605.4|9595.4|9605.4|9595.4|9602.4|9592.4|7
1627262010000|2021-07-26 01:13:30|9605.3|9595.3|9605|9595|9605.4|9595.4|9604.9|9594.9|10
1627262020000|2021-07-26 01:13:40|9603.8|9593.8|9605|9595|9605|9595|9603.3|9593.3|6
1627262030000|2021-07-26 01:13:50|9605.4|9595.4|9606.9|9596.9|9607.4|9597.4|9605.4|9595.4|7
1627262040000|2021-07-26 01:14:00|9607.3|9597.3|9605.3|9595.3|9609.5|9599.5|9605.3|9595.3|15
1627262050000|2021-07-26 01:14:10|9604.4|9594.4|9602.9|9592.9|9604.9|9594.9|9602.9|9592.9|6
1627262060000|2021-07-26 01:14:20|9602.5|9592.5|9602.8|9592.8|9603|9593|9601|9591|11
1627262070000|2021-07-26 01:14:30|9602|9592|9603.9|9593.9|9603.9|9593.9|9601.6|9591.6|8
1627262080000|2021-07-26 01:14:40|9604.3|9594.3|9603|9593|9605|9595|9603|9593|6
1627262090000|2021-07-26 01:14:50|9602.8|9592.8|9600.8|9590.8|9602.8|9592.8|9600.3|9590.3|8
1627262100000|2021-07-26 01:15:00|9600.6|9590.6|9601|9591|9603.1|9593.1|9600.3|9590.3|13
1627262110000|2021-07-26 01:15:10|9600.3|9590.3|9597|9587|9600.3|9590.3|9596.8|9586.8|17
1627262120000|2021-07-26 01:15:20|9597.8|9587.8|9597.8|9587.8|9598|9588|9594.8|9584.8|12
1627262130000|2021-07-26 01:15:30|9597.3|9587.3|9596.3|9586.3|9597.3|9587.3|9594.1|9584.1|16
1627262140000|2021-07-26 01:15:40|9596.8|9586.8|9597|9587|9597.5|9587.5|9596.8|9586.8|4
1627262150000|2021-07-26 01:15:50|9596.6|9586.6|9599.8|9589.8|9599.8|9589.8|9595.5|9585.5|14
1627262160000|2021-07-26 01:16:00|9599.5|9589.5|9596.5|9586.5|9601|9591|9596.5|9586.5|14
1627262170000|2021-07-26 01:16:10|9596.3|9586.3|9594.9|9584.9|9598|9588|9594.9|9584.9|14
1627262180000|2021-07-26 01:16:20|9595.3|9585.3|9596.6|9586.6|9596.6|9586.6|9595.3|9585.3|6
1627262190000|2021-07-26 01:16:30|9597.4|9587.4|9593.9|9583.9|9598.5|9588.5|9593.9|9583.9|12
1627262200000|2021-07-26 01:16:40|9594|9584|9595|9585|9595.5|9585.5|9593.9|9583.9|12
1627262210000|2021-07-26 01:16:50|9595.3|9585.3|9597.3|9587.3|9597.3|9587.3|9595.3|9585.3|12
1627262220000|2021-07-26 01:17:00|9595.8|9585.8|9595.8|9585.8|9597.1|9587.1|9594.6|9584.6|13
1627262230000|2021-07-26 01:17:10|9597.4|9587.4|9591.1|9581.1|9597.4|9587.4|9591.1|9581.1|17
1627262240000|2021-07-26 01:17:20|9591.3|9581.3|9591.9|9581.9|9593.6|9583.6|9591.3|9581.3|14
1627262250000|2021-07-26 01:17:30|9591.6|9581.6|9594.1|9584.1|9594.1|9584.1|9589|9579|19
1627262260000|2021-07-26 01:17:40|9594|9584|9595.3|9585.3|9596.3|9586.3|9593|9583|14
1627262270000|2021-07-26 01:17:50|9595|9585|9597|9587|9597|9587|9594.1|9584.1|12
1627262280000|2021-07-26 01:18:00|9597.4|9587.4|9596.9|9586.9|9598.6|9588.6|9596.9|9586.9|16
1627262290000|2021-07-26 01:18:10|9597.3|9587.3|9597.8|9587.8|9599|9589|9597.3|9587.3|13
1627262300000|2021-07-26 01:18:20|9597.5|9587.5|9600.9|9590.9|9600.9|9590.9|9597.5|9587.5|8
1627262310000|2021-07-26 01:18:30|9601.3|9591.3|9604.5|9594.5|9605|9595|9601.3|9591.3|17
1627262320000|2021-07-26 01:18:40|9604.8|9594.8|9602.1|9592.1|9604.8|9594.8|9602.1|9592.1|12
1627262330000|2021-07-26 01:18:50|9601|9591|9603.8|9593.8|9603.9|9593.9|9601|9591|11
1627262340000|2021-07-26 01:19:00|9604|9594|9606.5|9596.5|9606.8|9596.8|9604|9594|8
1627262350000|2021-07-26 01:19:10|9606.8|9596.8|9606.8|9596.8|9606.9|9596.9|9606.3|9596.3|5
1627262360000|2021-07-26 01:19:20|9607|9597|9607.1|9597.1|9607.8|9597.8|9607|9597|6
1627262370000|2021-07-26 01:19:30|9607.5|9597.5|9606.6|9596.6|9608.3|9598.3|9606.6|9596.6|17
1627262380000|2021-07-26 01:19:40|9606.5|9596.5|9607|9597|9607.4|9597.4|9606|9596|11
1627262390000|2021-07-26 01:19:50|9606.8|9596.8|9604|9594|9607|9597|9603.6|9593.6|10
1627262400000|2021-07-26 01:20:00|9604.1|9594.1|9604.3|9594.3|9606.3|9596.3|9604|9594|12
1627262410000|2021-07-26 01:20:10|9604|9594|9604.8|9594.8|9605.1|9595.1|9602.5|9592.5|12
1627262420000|2021-07-26 01:20:20|9605|9595|9604.9|9594.9|9605.1|9595.1|9604.4|9594.4|8
1627262430000|2021-07-26 01:20:30|9605.3|9595.3|9603.8|9593.8|9607.1|9597.1|9603.8|9593.8|18
1627262440000|2021-07-26 01:20:40|9603.5|9593.5|9601.8|9591.8|9603.5|9593.5|9601|9591|9
1627262450000|2021-07-26 01:20:50|9601.5|9591.5|9599.3|9589.3|9601.5|9591.5|9598.6|9588.6|15
1627262460000|2021-07-26 01:21:00|9598.8|9588.8|9596.4|9586.4|9601.5|9591.5|9596.4|9586.4|14
1627262470000|2021-07-26 01:21:10|9596.3|9586.3|9595.1|9585.1|9596.3|9586.3|9594.8|9584.8|9
1627262480000|2021-07-26 01:21:20|9595.5|9585.5|9595.5|9585.5|9595.8|9585.8|9595.5|9585.5|5
1627262490000|2021-07-26 01:21:30|9595.9|9585.9|9595.6|9585.6|9596.1|9586.1|9595|9585|8
1627262500000|2021-07-26 01:21:40|9595.5|9585.5|9594.3|9584.3|9595.5|9585.5|9593|9583|10
1627262510000|2021-07-26 01:21:50|9594.8|9584.8|9595.8|9585.8|9596.8|9586.8|9594.3|9584.3|7
1627262520000|2021-07-26 01:22:00|9596.4|9586.4|9594.8|9584.8|9598.5|9588.5|9594.8|9584.8|12
1627262530000|2021-07-26 01:22:10|9594.5|9584.5|9597.5|9587.5|9597.5|9587.5|9594.5|9584.5|10
1627262540000|2021-07-26 01:22:20|9597.8|9587.8|9597|9587|9597.8|9587.8|9597|9587|8
1627262550000|2021-07-26 01:22:30|9596.6|9586.6|9598.5|9588.5|9600.3|9590.3|9596.6|9586.6|13
1627262560000|2021-07-26 01:22:40|9598.9|9588.9|9598.6|9588.6|9599.5|9589.5|9597.6|9587.6|11
1627262570000|2021-07-26 01:22:50|9597.5|9587.5|9597.4|9587.4|9598.3|9588.3|9597.4|9587.4|5
1627262580000|2021-07-26 01:23:00|9596.5|9586.5|9596.8|9586.8|9597.3|9587.3|9596|9586|7
1627262590000|2021-07-26 01:23:10|9597|9587|9597|9587|9597.5|9587.5|9597|9587|6
1627262600000|2021-07-26 01:23:20|9597.8|9587.8|9599.4|9589.4|9600.4|9590.4|9597.8|9587.8|13
1627262610000|2021-07-26 01:23:30|9598.6|9588.6|9598.4|9588.4|9599|9589|9598|9588|7
1627262620000|2021-07-26 01:23:40|9598|9588|9593.5|9583.5|9598|9588|9593|9583|17
1627262630000|2021-07-26 01:23:50|9593.8|9583.8|9593.9|9583.9|9594.3|9584.3|9593.8|9583.8|7
1627262640000|2021-07-26 01:24:00|9592.8|9582.8|9594.5|9584.5|9594.5|9584.5|9592|9582|9
1627262650000|2021-07-26 01:24:10|9594.8|9584.8|9597.4|9587.4|9597.5|9587.5|9594.8|9584.8|8
1627262660000|2021-07-26 01:24:20|9597|9587|9597|9587|9597.5|9587.5|9596|9586|13
1627262670000|2021-07-26 01:24:30|9596.8|9586.8|9596.3|9586.3|9598.8|9588.8|9595|9585|15
1627262680000|2021-07-26 01:24:40|9596.6|9586.6|9598|9588|9598.5|9588.5|9594.8|9584.8|23
1627262690000|2021-07-26 01:24:50|9598.8|9588.8|9599|9589|9600|9590|9597.4|9587.4|18
1627262700000|2021-07-26 01:25:00|9599.8|9589.8|9600|9590|9601.3|9591.3|9599|9589|18
1627262710000|2021-07-26 01:25:10|9599.3|9589.3|9599|9589|9600|9590|9597.9|9587.9|14
1627262720000|2021-07-26 01:25:20|9598.9|9588.9|9599|9589|9599|9589|9598.5|9588.5|5
1627262730000|2021-07-26 01:25:30|9598.5|9588.5|9598.8|9588.8|9599.4|9589.4|9598.5|9588.5|8
1627262740000|2021-07-26 01:25:40|9599.5|9589.5|9596.5|9586.5|9599.5|9589.5|9595.8|9585.8|11
1627262750000|2021-07-26 01:25:50|9596|9586|9596.6|9586.6|9596.6|9586.6|9593.1|9583.1|17
1627262760000|2021-07-26 01:26:00|9596.5|9586.5|9597.5|9587.5|9598|9588|9596.5|9586.5|14
1627262770000|2021-07-26 01:26:10|9597.3|9587.3|9599.8|9589.8|9599.8|9589.8|9597.1|9587.1|14
1627262780000|2021-07-26 01:26:20|9600|9590|9602.8|9592.8|9603|9593|9600|9590|10
1627262790000|2021-07-26 01:26:30|9603|9593|9603.5|9593.5|9604.3|9594.3|9602.8|9592.8|16
1627262800000|2021-07-26 01:26:40|9603.6|9593.6|9604.5|9594.5|9605.5|9595.5|9603.6|9593.6|10
1627262810000|2021-07-26 01:26:50|9604.8|9594.8|9603.9|9593.9|9604.8|9594.8|9603.9|9593.9|4
1627262820000|2021-07-26 01:27:00|9604|9594|9607.6|9597.6|9609|9599|9604|9594|21
1627262830000|2021-07-26 01:27:10|9607.9|9597.9|9606.8|9596.8|9608.9|9598.9|9606.6|9596.6|11
1627262840000|2021-07-26 01:27:20|9607|9597|9607.8|9597.8|9609.1|9599.1|9606|9596|14
1627262850000|2021-07-26 01:27:30|9608.1|9598.1|9608.8|9598.8|9609.5|9599.5|9608|9598|10
1627262860000|2021-07-26 01:27:40|9608.5|9598.5|9610|9600|9610.8|9600.8|9608.3|9598.3|11
1627262870000|2021-07-26 01:27:50|9610.3|9600.3|9612|9602|9613|9603|9610|9600|17
1627262880000|2021-07-26 01:28:00|9613.1|9603.1|9613.6|9603.6|9613.6|9603.6|9612|9602|20
1627262890000|2021-07-26 01:28:10|9614.1|9604.1|9615.8|9605.8|9616.5|9606.5|9614.1|9604.1|14
1627262900000|2021-07-26 01:28:20|9615.5|9605.5|9615.8|9605.8|9616.6|9606.6|9614.8|9604.8|17
1627262910000|2021-07-26 01:28:30|9615|9605|9615.6|9605.6|9616.4|9606.4|9614.8|9604.8|13
1627262920000|2021-07-26 01:28:40|9616|9606|9615.8|9605.8|9617.9|9607.9|9615.1|9605.1|22
1627262930000|2021-07-26 01:28:50|9615.9|9605.9|9618.4|9608.4|9619.9|9609.9|9615.9|9605.9|22
1627262940000|2021-07-26 01:29:00|9618.1|9608.1|9618.1|9608.1|9619|9609|9616.8|9606.8|25
1627262950000|2021-07-26 01:29:10|9617.9|9607.9|9615|9605|9617.9|9607.9|9613.6|9603.6|18
1627262960000|2021-07-26 01:29:20|9614.6|9604.6|9613|9603|9615|9605|9613|9603|10
1627262970000|2021-07-26 01:29:30|9613.5|9603.5|9616.1|9606.1|9616.3|9606.3|9613.5|9603.5|14
1627262980000|2021-07-26 01:29:40|9615.9|9605.9|9618.3|9608.3|9619.8|9609.8|9615|9605|14
1627262990000|2021-07-26 01:29:50|9618|9608|9618.1|9608.1|9618.1|9608.1|9617|9607|17
1627263000000|2021-07-26 01:30:00|9617.9|9607.9|9620.5|9610.5|9622.4|9612.4|9616.8|9606.8|20
1627263010000|2021-07-26 01:30:10|9619.8|9609.8|9620.3|9610.3|9620.9|9610.9|9619.8|9609.8|8
1627263020000|2021-07-26 01:30:20|9620|9610|9622.8|9612.8|9622.8|9612.8|9620|9610|4
1627263030000|2021-07-26 01:30:30|9622.4|9612.4|9622|9612|9622.4|9612.4|9621|9611|9
1627263040000|2021-07-26 01:30:40|9622.1|9612.1|9622.3|9612.3|9622.5|9612.5|9621.4|9611.4|9
1627263050000|2021-07-26 01:30:50|9622|9612|9624.1|9614.1|9624.1|9614.1|9621.4|9611.4|8
1627263060000|2021-07-26 01:31:00|9623.8|9613.8|9622.5|9612.5|9624.4|9614.4|9621.8|9611.8|14
1627263070000|2021-07-26 01:31:10|9622.1|9612.1|9622.3|9612.3|9622.6|9612.6|9622.1|9612.1|4
1627263080000|2021-07-26 01:31:20|9622.6|9612.6|9620|9610|9622.8|9612.8|9620|9610|9
1627263090000|2021-07-26 01:31:30|9619.5|9609.5|9620.3|9610.3|9620.3|9610.3|9617.8|9607.8|11
1627263100000|2021-07-26 01:31:40|9619.9|9609.9|9618.5|9608.5|9619.9|9609.9|9618.3|9608.3|11
1627263110000|2021-07-26 01:31:50|9618.3|9608.3|9617.3|9607.3|9618.3|9608.3|9617.3|9607.3|9
1627263120000|2021-07-26 01:32:00|9616.9|9606.9|9622|9612|9622|9612|9616.1|9606.1|14
1627263130000|2021-07-26 01:32:10|9622.3|9612.3|9623.1|9613.1|9623.1|9613.1|9622.3|9612.3|5
1627263140000|2021-07-26 01:32:20|9623|9613|9624|9614|9624|9614|9622|9612|6
1627263150000|2021-07-26 01:32:30|9624.9|9614.9|9625.3|9615.3|9626.1|9616.1|9624.1|9614.1|8
1627263160000|2021-07-26 01:32:40|9625.5|9615.5|9623.8|9613.8|9625.8|9615.8|9623.5|9613.5|10
1627263170000|2021-07-26 01:32:50|9624.1|9614.1|9626.5|9616.5|9627.3|9617.3|9624.1|9614.1|10
1627263180000|2021-07-26 01:33:00|9626.8|9616.8|9626.5|9616.5|9627.3|9617.3|9624.3|9614.3|19
1627263190000|2021-07-26 01:33:10|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9624|9614|13
1627263200000|2021-07-26 01:33:20|9626|9616|9631.4|9621.4|9633.8|9623.8|9625.6|9615.6|23
1627263210000|2021-07-26 01:33:30|9631.5|9621.5|9631.9|9621.9|9633|9623|9631.1|9621.1|17
1627263220000|2021-07-26 01:33:40|9631|9621|9630.5|9620.5|9632.3|9622.3|9630.5|9620.5|21
1627263230000|2021-07-26 01:33:50|9631|9621|9630.8|9620.8|9631|9621|9630.8|9620.8|8
1627263240000|2021-07-26 01:34:00|9630.9|9620.9|9628.8|9618.8|9631.6|9621.6|9627.8|9617.8|12
1627263250000|2021-07-26 01:34:10|9629|9619|9627.1|9617.1|9629.9|9619.9|9626.8|9616.8|18
1627263260000|2021-07-26 01:34:20|9627|9617|9625|9615|9628|9618|9624|9614|18
1627263270000|2021-07-26 01:34:30|9625.3|9615.3|9622.8|9612.8|9625.3|9615.3|9621.8|9611.8|15
1627263280000|2021-07-26 01:34:40|9624.1|9614.1|9623.8|9613.8|9624.6|9614.6|9622.8|9612.8|15
1627263290000|2021-07-26 01:34:50|9623.5|9613.5|9624.8|9614.8|9625.1|9615.1|9623|9613|7
1627263300000|2021-07-26 01:35:00|9624.4|9614.4|9622.3|9612.3|9624.4|9614.4|9622.1|9612.1|14
1627263310000|2021-07-26 01:35:10|9622.5|9612.5|9626.9|9616.9|9626.9|9616.9|9622.5|9612.5|16
1627263320000|2021-07-26 01:35:20|9627.5|9617.5|9631|9621|9631.9|9621.9|9626.9|9616.9|11
1627263330000|2021-07-26 01:35:30|9631.3|9621.3|9628.8|9618.8|9631.5|9621.5|9628.8|9618.8|11
1627263340000|2021-07-26 01:35:40|9629|9619|9628|9618|9629.8|9619.8|9628|9618|8
1627263350000|2021-07-26 01:35:50|9627.8|9617.8|9630.5|9620.5|9630.5|9620.5|9627.3|9617.3|9
1627263360000|2021-07-26 01:36:00|9630.9|9620.9|9639|9629|9639|9629|9630.9|9620.9|15
1627263370000|2021-07-26 01:36:10|9639.3|9629.3|9640.3|9630.3|9640.3|9630.3|9638.9|9628.9|7
1627263380000|2021-07-26 01:36:20|9640.1|9630.1|9640.4|9630.4|9642.3|9632.3|9639.8|9629.8|13
1627263390000|2021-07-26 01:36:30|9640|9630|9639.5|9629.5|9640|9630|9639.3|9629.3|5
1627263400000|2021-07-26 01:36:40|9640.1|9630.1|9639.4|9629.4|9640.9|9630.9|9638.3|9628.3|10
1627263410000|2021-07-26 01:36:50|9638.8|9628.8|9639.4|9629.4|9639.4|9629.4|9638|9628|7
1627263420000|2021-07-26 01:37:00|9638.9|9628.9|9640|9630|9640.1|9630.1|9638.6|9628.6|21
1627263430000|2021-07-26 01:37:10|9640.3|9630.3|9639.4|9629.4|9640.8|9630.8|9639|9629|9
1627263440000|2021-07-26 01:37:20|9639.8|9629.8|9646.4|9636.4|9646.4|9636.4|9639.6|9629.6|17
1627263450000|2021-07-26 01:37:30|9645.8|9635.8|9646|9636|9647.4|9637.4|9645.8|9635.8|18
1627263460000|2021-07-26 01:37:40|9645.8|9635.8|9646.5|9636.5|9646.5|9636.5|9645.8|9635.8|3
1627263470000|2021-07-26 01:37:50|9646.3|9636.3|9646.3|9636.3|9647|9637|9645.8|9635.8|11
1627263480000|2021-07-26 01:38:00|9646|9636|9644.8|9634.8|9646|9636|9644.8|9634.8|5
1627263490000|2021-07-26 01:38:10|9645|9635|9641.8|9631.8|9645|9635|9641.5|9631.5|15
1627263500000|2021-07-26 01:38:20|9641.5|9631.5|9640.4|9630.4|9641.5|9631.5|9639.6|9629.6|9
1627263510000|2021-07-26 01:38:30|9640.3|9630.3|9639.1|9629.1|9640.3|9630.3|9637.3|9627.3|15
1627263520000|2021-07-26 01:38:40|9638.9|9628.9|9631|9621|9639.1|9629.1|9630.9|9620.9|11
1627263530000|2021-07-26 01:38:50|9630.1|9620.1|9630|9620|9630.1|9620.1|9627.1|9617.1|9
1627263540000|2021-07-26 01:39:00|9630.3|9620.3|9629.8|9619.8|9630.5|9620.5|9629.5|9619.5|5
1627263550000|2021-07-26 01:39:10|9629.5|9619.5|9632.1|9622.1|9632.5|9622.5|9629.5|9619.5|13
1627263560000|2021-07-26 01:39:20|9632.4|9622.4|9634.9|9624.9|9635.1|9625.1|9630.4|9620.4|16
1627263570000|2021-07-26 01:39:30|9635.1|9625.1|9639|9629|9639.4|9629.4|9635.1|9625.1|11
1627263580000|2021-07-26 01:39:40|9638.5|9628.5|9635.9|9625.9|9638.5|9628.5|9635.3|9625.3|13
1627263590000|2021-07-26 01:39:50|9636|9626|9634.8|9624.8|9637.6|9627.6|9633.8|9623.8|11
1627263600000|2021-07-26 01:40:00|9634.5|9624.5|9633.9|9623.9|9634.5|9624.5|9632|9622|17
1627263610000|2021-07-26 01:40:10|9634.3|9624.3|9632.3|9622.3|9635.3|9625.3|9631.8|9621.8|11
1627263620000|2021-07-26 01:40:20|9633|9623|9634.1|9624.1|9634.3|9624.3|9633|9623|4
1627263630000|2021-07-26 01:40:30|9634.5|9624.5|9636.9|9626.9|9636.9|9626.9|9634.5|9624.5|6
1627263640000|2021-07-26 01:40:40|9636.5|9626.5|9635.6|9625.6|9636.5|9626.5|9635.6|9625.6|2
1627263650000|2021-07-26 01:40:50|9636|9626|9636.6|9626.6|9637|9627|9636|9626|6
1627263660000|2021-07-26 01:41:00|9637|9627|9637.1|9627.1|9637.8|9627.8|9636.3|9626.3|10
1627263670000|2021-07-26 01:41:10|9637.4|9627.4|9638|9628|9638.5|9628.5|9636.5|9626.5|12
1627263680000|2021-07-26 01:41:20|9638.4|9628.4|9638.1|9628.1|9638.8|9628.8|9637|9627|19
1627263690000|2021-07-26 01:41:30|9638.5|9628.5|9639|9629|9639.1|9629.1|9637.5|9627.5|7
1627263700000|2021-07-26 01:41:40|9638.8|9628.8|9640.6|9630.6|9640.6|9630.6|9638.5|9628.5|8
1627263710000|2021-07-26 01:41:50|9641|9631|9640.1|9630.1|9641.6|9631.6|9639.6|9629.6|19
1627263720000|2021-07-26 01:42:00|9640.8|9630.8|9641.6|9631.6|9642.1|9632.1|9640.6|9630.6|8
1627263730000|2021-07-26 01:42:10|9642|9632|9639.3|9629.3|9642|9632|9639.3|9629.3|13
1627263740000|2021-07-26 01:42:20|9638.1|9628.1|9636.9|9626.9|9638.4|9628.4|9636.5|9626.5|11
1627263750000|2021-07-26 01:42:30|9637.3|9627.3|9636.8|9626.8|9638.1|9628.1|9636.3|9626.3|9
1627263760000|2021-07-26 01:42:40|9636.1|9626.1|9639.5|9629.5|9639.6|9629.6|9636|9626|14
1627263770000|2021-07-26 01:42:50|9639.4|9629.4|9638.4|9628.4|9640.1|9630.1|9638.4|9628.4|13
1627263780000|2021-07-26 01:43:00|9638.6|9628.6|9638.3|9628.3|9639.3|9629.3|9637.8|9627.8|8
1627263790000|2021-07-26 01:43:10|9637.3|9627.3|9640|9630|9640.8|9630.8|9637.3|9627.3|15
1627263800000|2021-07-26 01:43:20|9640.6|9630.6|9639.8|9629.8|9640.6|9630.6|9639.5|9629.5|4
1627263810000|2021-07-26 01:43:30|9639.5|9629.5|9642.8|9632.8|9642.8|9632.8|9639.5|9629.5|11
1627263820000|2021-07-26 01:43:40|9642.5|9632.5|9643.3|9633.3|9643.6|9633.6|9642.5|9632.5|6
1627263830000|2021-07-26 01:43:50|9643|9633|9642|9632|9643|9633|9642|9632|5
1627263840000|2021-07-26 01:44:00|9642.3|9632.3|9646.5|9636.5|9646.5|9636.5|9642.3|9632.3|11
1627263850000|2021-07-26 01:44:10|9646.9|9636.9|9645.5|9635.5|9646.9|9636.9|9645.5|9635.5|9
1627263860000|2021-07-26 01:44:20|9646|9636|9646.3|9636.3|9646.5|9636.5|9645.5|9635.5|6
1627263870000|2021-07-26 01:44:30|9646|9636|9646|9636|9646.8|9636.8|9645.9|9635.9|7
1627263880000|2021-07-26 01:44:40|9646.1|9636.1|9648.5|9638.5|9648.5|9638.5|9646.1|9636.1|13
1627263890000|2021-07-26 01:44:50|9648.3|9638.3|9649.3|9639.3|9649.3|9639.3|9648|9638|11
1627263900000|2021-07-26 01:45:00|9649.5|9639.5|9649.5|9639.5|9651|9641|9648.3|9638.3|10
1627263910000|2021-07-26 01:45:10|9650.3|9640.3|9649|9639|9650.8|9640.8|9648.1|9638.1|15
1627263920000|2021-07-26 01:45:20|9649.3|9639.3|9647.8|9637.8|9650.3|9640.3|9647.8|9637.8|23
1627263930000|2021-07-26 01:45:30|9647.3|9637.3|9650.6|9640.6|9650.6|9640.6|9647.3|9637.3|10
1627263940000|2021-07-26 01:45:40|9650.9|9640.9|9651.8|9641.8|9652.3|9642.3|9650.9|9640.9|11
1627263950000|2021-07-26 01:45:50|9652.3|9642.3|9651.9|9641.9|9652.3|9642.3|9651.5|9641.5|6
1627263960000|2021-07-26 01:46:00|9652.1|9642.1|9657.9|9647.9|9658.5|9648.5|9651.3|9641.3|19
1627263970000|2021-07-26 01:46:10|9657.6|9647.6|9657.3|9647.3|9657.9|9647.9|9657|9647|8
1627263980000|2021-07-26 01:46:20|9657.6|9647.6|9659|9649|9659|9649|9657|9647|10
1627263990000|2021-07-26 01:46:30|9659.3|9649.3|9660.3|9650.3|9660.3|9650.3|9658.5|9648.5|19
1627264000000|2021-07-26 01:46:40|9660.6|9650.6|9661|9651|9661.6|9651.6|9660.1|9650.1|17
1627264010000|2021-07-26 01:46:50|9660.6|9650.6|9660.5|9650.5|9661.8|9651.8|9660|9650|14
1627264020000|2021-07-26 01:47:00|9661|9651|9661.9|9651.9|9662.3|9652.3|9660.5|9650.5|10
1627264030000|2021-07-26 01:47:10|9661.8|9651.8|9661.3|9651.3|9662|9652|9661.3|9651.3|13
1627264040000|2021-07-26 01:47:20|9661.5|9651.5|9663.9|9653.9|9664.1|9654.1|9661.3|9651.3|19
1627264050000|2021-07-26 01:47:30|9663.5|9653.5|9662.8|9652.8|9663.5|9653.5|9662.5|9652.5|11
1627264060000|2021-07-26 01:47:40|9662.5|9652.5|9660.5|9650.5|9662.5|9652.5|9660|9650|13
1627264070000|2021-07-26 01:47:50|9660.3|9650.3|9660.5|9650.5|9661|9651|9659.8|9649.8|12
1627264080000|2021-07-26 01:48:00|9660.6|9650.6|9660.5|9650.5|9661.5|9651.5|9659.5|9649.5|10
1627264090000|2021-07-26 01:48:10|9659.9|9649.9|9659.3|9649.3|9660.5|9650.5|9659|9649|10
1627264100000|2021-07-26 01:48:20|9659|9649|9658.5|9648.5|9659|9649|9657.9|9647.9|9
1627264110000|2021-07-26 01:48:30|9658|9648|9660.5|9650.5|9661.9|9651.9|9658|9648|8
1627264120000|2021-07-26 01:48:40|9660.6|9650.6|9660.3|9650.3|9661.9|9651.9|9659.8|9649.8|10
1627264130000|2021-07-26 01:48:50|9659.9|9649.9|9658.6|9648.6|9660.5|9650.5|9658.6|9648.6|9
1627264140000|2021-07-26 01:49:00|9658.4|9648.4|9659.8|9649.8|9660.6|9650.6|9658.4|9648.4|8
1627264150000|2021-07-26 01:49:10|9660.3|9650.3|9660.9|9650.9|9660.9|9650.9|9660.3|9650.3|4
1627264160000|2021-07-26 01:49:20|9661|9651|9661.8|9651.8|9661.9|9651.9|9660.5|9650.5|8
1627264170000|2021-07-26 01:49:30|9661.4|9651.4|9660.9|9650.9|9661.4|9651.4|9660.9|9650.9|2
1627264180000|2021-07-26 01:49:40|9660.5|9650.5|9658.6|9648.6|9660.5|9650.5|9658.6|9648.6|4
1627264190000|2021-07-26 01:49:50|9658.1|9648.1|9658.3|9648.3|9658.5|9648.5|9657.9|9647.9|5
1627264200000|2021-07-26 01:50:00|9658.5|9648.5|9657.6|9647.6|9658.9|9648.9|9657.6|9647.6|6
1627264210000|2021-07-26 01:50:10|9658.1|9648.1|9660.6|9650.6|9660.6|9650.6|9657.6|9647.6|15
1627264220000|2021-07-26 01:50:20|9661|9651|9660.1|9650.1|9661|9651|9659.8|9649.8|8
1627264230000|2021-07-26 01:50:30|9660.3|9650.3|9663|9653|9663.3|9653.3|9660.3|9650.3|7
1627264240000|2021-07-26 01:50:40|9663.3|9653.3|9664.6|9654.6|9664.9|9654.9|9662.8|9652.8|11
1627264250000|2021-07-26 01:50:50|9664.4|9654.4|9662.8|9652.8|9664.4|9654.4|9662.8|9652.8|4
1627264260000|2021-07-26 01:51:00|9662.9|9652.9|9662.6|9652.6|9663|9653|9662.6|9652.6|6
1627264270000|2021-07-26 01:51:10|9661.5|9651.5|9662|9652|9662.1|9652.1|9661.5|9651.5|7
1627264280000|2021-07-26 01:51:20|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.3|9651.3|7
1627264290000|2021-07-26 01:51:30|9662|9652|9663.3|9653.3|9663.3|9653.3|9662|9652|5
1627264300000|2021-07-26 01:51:40|9663.5|9653.5|9666.5|9656.5|9666.5|9656.5|9663.5|9653.5|8
1627264310000|2021-07-26 01:51:50|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.5|9655.5|7
1627264320000|2021-07-26 01:52:00|9667.3|9657.3|9667.4|9657.4|9667.4|9657.4|9666|9656|6
1627264330000|2021-07-26 01:52:10|9667.5|9657.5|9667.9|9657.9|9668.5|9658.5|9667.5|9657.5|6
1627264340000|2021-07-26 01:52:20|9668.1|9658.1|9667.8|9657.8|9668.3|9658.3|9667.5|9657.5|6
1627264350000|2021-07-26 01:52:30|9667.5|9657.5|9667.9|9657.9|9667.9|9657.9|9667.5|9657.5|2
1627264360000|2021-07-26 01:52:40|9667.5|9657.5|9667.3|9657.3|9667.5|9657.5|9665.9|9655.9|3
1627264370000|2021-07-26 01:52:50|9667|9657|9665.5|9655.5|9667|9657|9665.5|9655.5|5
1627264380000|2021-07-26 01:53:00|9665.3|9655.3|9662.8|9652.8|9665.3|9655.3|9661.9|9651.9|11
1627264390000|2021-07-26 01:53:10|9662.5|9652.5|9662.3|9652.3|9662.5|9652.5|9662.3|9652.3|2
1627264400000|2021-07-26 01:53:20|9662|9652|9661.4|9651.4|9662|9652|9661.4|9651.4|3
1627264410000|2021-07-26 01:53:30|9661.8|9651.8|9662|9652|9662.8|9652.8|9661.8|9651.8|8
1627264420000|2021-07-26 01:53:40|9662.3|9652.3|9661.4|9651.4|9662.5|9652.5|9660.8|9650.8|11
1627264430000|2021-07-26 01:53:50|9661.6|9651.6|9658.8|9648.8|9661.8|9651.8|9658.5|9648.5|14
1627264440000|2021-07-26 01:54:00|9658.3|9648.3|9660|9650|9661.1|9651.1|9657.3|9647.3|15
1627264450000|2021-07-26 01:54:10|9659.9|9649.9|9659.3|9649.3|9659.9|9649.9|9658.6|9648.6|4
1627264460000|2021-07-26 01:54:20|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1627264470000|2021-07-26 01:54:30|9659.3|9649.3|9658.6|9648.6|9659.3|9649.3|9658.6|9648.6|5
1627264480000|2021-07-26 01:54:40|9658.1|9648.1|9656.5|9646.5|9658.1|9648.1|9656.5|9646.5|3
1627264490000|2021-07-26 01:54:50|9657|9647|9656.8|9646.8|9658.4|9648.4|9656.1|9646.1|11
1627264500000|2021-07-26 01:55:00|9656.6|9646.6|9652.8|9642.8|9656.6|9646.6|9652.3|9642.3|8
1627264510000|2021-07-26 01:55:10|9651.5|9641.5|9653|9643|9653.5|9643.5|9651.5|9641.5|4
1627264520000|2021-07-26 01:55:20|9652.1|9642.1|9656.5|9646.5|9656.5|9646.5|9652.1|9642.1|7
1627264530000|2021-07-26 01:55:30|9656.3|9646.3|9654.5|9644.5|9656.5|9646.5|9654.1|9644.1|12
1627264540000|2021-07-26 01:55:40|9654.1|9644.1|9650.8|9640.8|9654.8|9644.8|9650.8|9640.8|19
1627264550000|2021-07-26 01:55:50|9649.5|9639.5|9648|9638|9650.1|9640.1|9648|9638|13
1627264560000|2021-07-26 01:56:00|9647.8|9637.8|9644|9634|9647.8|9637.8|9644|9634|22
1627264570000|2021-07-26 01:56:10|9643.8|9633.8|9644.4|9634.4|9645.6|9635.6|9643.4|9633.4|12
1627264580000|2021-07-26 01:56:20|9644.5|9634.5|9644.4|9634.4|9645.5|9635.5|9643.3|9633.3|12
1627264590000|2021-07-26 01:56:30|9644.8|9634.8|9643.8|9633.8|9644.8|9634.8|9642.3|9632.3|16
1627264600000|2021-07-26 01:56:40|9644|9634|9645.3|9635.3|9645.3|9635.3|9643.8|9633.8|10
1627264610000|2021-07-26 01:56:50|9644.9|9634.9|9643.5|9633.5|9644.9|9634.9|9641.9|9631.9|9
1627264620000|2021-07-26 01:57:00|9643.4|9633.4|9643.9|9633.9|9643.9|9633.9|9642.4|9632.4|17
1627264630000|2021-07-26 01:57:10|9644.1|9634.1|9641.5|9631.5|9646.3|9636.3|9641.4|9631.4|21
1627264640000|2021-07-26 01:57:20|9641.3|9631.3|9639.1|9629.1|9641.8|9631.8|9637.8|9627.8|18
1627264650000|2021-07-26 01:57:30|9639.3|9629.3|9637.1|9627.1|9639.5|9629.5|9636|9626|14
1627264660000|2021-07-26 01:57:40|9635.6|9625.6|9635.8|9625.8|9636.3|9626.3|9633.4|9623.4|13
1627264670000|2021-07-26 01:57:50|9635.4|9625.4|9636.4|9626.4|9636.4|9626.4|9635.4|9625.4|5
1627264680000|2021-07-26 01:58:00|9636.9|9626.9|9636.8|9626.8|9638|9628|9634.9|9624.9|26
1627264690000|2021-07-26 01:58:10|9636.9|9626.9|9639|9629|9639|9629|9636.9|9626.9|7
1627264700000|2021-07-26 01:58:20|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1627264710000|2021-07-26 01:58:30|9637.8|9627.8|9636.5|9626.5|9638.5|9628.5|9636.5|9626.5|10
1627264720000|2021-07-26 01:58:40|9636.8|9626.8|9636.5|9626.5|9637|9627|9636.5|9626.5|5
1627264730000|2021-07-26 01:58:50|9635.9|9625.9|9636|9626|9636|9626|9634.8|9624.8|7
1627264740000|2021-07-26 01:59:00|9636.5|9626.5|9639.1|9629.1|9639.4|9629.4|9636.5|9626.5|11
1627264750000|2021-07-26 01:59:10|9638.9|9628.9|9638.5|9628.5|9638.9|9628.9|9638|9628|10
1627264760000|2021-07-26 01:59:20|9638.8|9628.8|9639|9629|9639.5|9629.5|9637.1|9627.1|11
1627264770000|2021-07-26 01:59:30|9639.3|9629.3|9640.8|9630.8|9640.8|9630.8|9638.3|9628.3|13
1627264780000|2021-07-26 01:59:40|9640.9|9630.9|9637.3|9627.3|9641.5|9631.5|9636.3|9626.3|12
1627264790000|2021-07-26 01:59:50|9637.5|9627.5|9639.3|9629.3|9639.8|9629.8|9637.5|9627.5|15
1627264800000|2021-07-26 02:00:00|9639.5|9629.5|9641.4|9631.4|9644.5|9634.5|9639.5|9629.5|18
1627264810000|2021-07-26 02:00:10|9641.8|9631.8|9641.4|9631.4|9641.8|9631.8|9641.4|9631.4|3
1627264820000|2021-07-26 02:00:20|9641.1|9631.1|9640.6|9630.6|9641.1|9631.1|9640.6|9630.6|2
1627264830000|2021-07-26 02:00:30|9641|9631|9640.5|9630.5|9641|9631|9640.5|9630.5|2
1627264840000|2021-07-26 02:00:40|9640.8|9630.8|9643.5|9633.5|9643.5|9633.5|9640.8|9630.8|9
1627264850000|2021-07-26 02:00:50|9643.3|9633.3|9641.8|9631.8|9643.3|9633.3|9641.5|9631.5|9
1627264860000|2021-07-26 02:01:00|9642|9632|9641.5|9631.5|9643.8|9633.8|9641|9631|12
1627264870000|2021-07-26 02:01:10|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|9641.9|9631.9|1
1627264880000|2021-07-26 02:01:20|9641.3|9631.3|9645.1|9635.1|9645.1|9635.1|9641.3|9631.3|14
1627264890000|2021-07-26 02:01:30|9645.3|9635.3|9647|9637|9648|9638|9645.3|9635.3|10
1627264900000|2021-07-26 02:01:40|9646.5|9636.5|9645.6|9635.6|9648.5|9638.5|9645.6|9635.6|11
1627264910000|2021-07-26 02:01:50|9645.4|9635.4|9646.1|9636.1|9648.3|9638.3|9645.1|9635.1|9
1627264920000|2021-07-26 02:02:00|9646.3|9636.3|9647.5|9637.5|9648.3|9638.3|9646.3|9636.3|8
1627264930000|2021-07-26 02:02:10|9647|9637|9648.8|9638.8|9649.1|9639.1|9645.6|9635.6|15
1627264940000|2021-07-26 02:02:20|9649|9639|9650.4|9640.4|9651.3|9641.3|9648.8|9638.8|11
1627264950000|2021-07-26 02:02:30|9650.8|9640.8|9652.1|9642.1|9653.6|9643.6|9650.8|9640.8|22
1627264960000|2021-07-26 02:02:40|9651.9|9641.9|9653.9|9643.9|9655|9645|9651.5|9641.5|12
1627264970000|2021-07-26 02:02:50|9653.5|9643.5|9653.9|9643.9|9655|9645|9652.8|9642.8|12
1627264980000|2021-07-26 02:03:00|9654.1|9644.1|9654.9|9644.9|9655.3|9645.3|9653.5|9643.5|17
1627264990000|2021-07-26 02:03:10|9655.3|9645.3|9656.3|9646.3|9656.5|9646.5|9653.9|9643.9|14
1627265000000|2021-07-26 02:03:20|9656.8|9646.8|9657.3|9647.3|9657.6|9647.6|9655.9|9645.9|18
1627265010000|2021-07-26 02:03:30|9657.5|9647.5|9657|9647|9658.1|9648.1|9656.8|9646.8|12
1627265020000|2021-07-26 02:03:40|9656.1|9646.1|9655.5|9645.5|9656.9|9646.9|9655|9645|12
1627265030000|2021-07-26 02:03:50|9655.8|9645.8|9657.6|9647.6|9657.9|9647.9|9655.8|9645.8|10
1627265040000|2021-07-26 02:04:00|9657.9|9647.9|9657.6|9647.6|9659.5|9649.5|9657.6|9647.6|15
1627265050000|2021-07-26 02:04:10|9657.1|9647.1|9655.8|9645.8|9657.6|9647.6|9655.3|9645.3|10
1627265060000|2021-07-26 02:04:20|9655.5|9645.5|9655.8|9645.8|9655.8|9645.8|9655|9645|6
1627265070000|2021-07-26 02:04:30|9655.1|9645.1|9657|9647|9657|9647|9654.4|9644.4|11
1627265080000|2021-07-26 02:04:40|9656.4|9646.4|9655.9|9645.9|9656.4|9646.4|9655.9|9645.9|3
1627265090000|2021-07-26 02:04:50|9655.6|9645.6|9654.5|9644.5|9655.6|9645.6|9653.9|9643.9|15
1627265100000|2021-07-26 02:05:00|9653.9|9643.9|9656.3|9646.3|9656.3|9646.3|9653.9|9643.9|8
1627265110000|2021-07-26 02:05:10|9656.5|9646.5|9659.4|9649.4|9659.5|9649.5|9656.5|9646.5|11
1627265120000|2021-07-26 02:05:20|9659.1|9649.1|9663|9653|9663|9653|9659.1|9649.1|6
1627265130000|2021-07-26 02:05:30|9662.8|9652.8|9661.8|9651.8|9662.8|9652.8|9660.9|9650.9|10
1627265140000|2021-07-26 02:05:40|9661.9|9651.9|9663.9|9653.9|9663.9|9653.9|9661.9|9651.9|5
1627265150000|2021-07-26 02:05:50|9663.6|9653.6|9663.3|9653.3|9663.9|9653.9|9663.3|9653.3|5
1627265160000|2021-07-26 02:06:00|9663.5|9653.5|9664.3|9654.3|9665.3|9655.3|9663.5|9653.5|11
1627265170000|2021-07-26 02:06:10|9664.6|9654.6|9664|9654|9664.6|9654.6|9664|9654|3
1627265180000|2021-07-26 02:06:20|9664.3|9654.3|9660.5|9650.5|9664.5|9654.5|9660.4|9650.4|8
1627265190000|2021-07-26 02:06:30|9660.1|9650.1|9659.1|9649.1|9660.1|9650.1|9657.8|9647.8|12
1627265200000|2021-07-26 02:06:40|9659|9649|9660.9|9650.9|9660.9|9650.9|9659|9649|3
1627265210000|2021-07-26 02:06:50|9660.8|9650.8|9661.1|9651.1|9661.1|9651.1|9660.8|9650.8|6
1627265220000|2021-07-26 02:07:00|9661.5|9651.5|9661.3|9651.3|9661.5|9651.5|9661.1|9651.1|4
1627265230000|2021-07-26 02:07:10|9661.6|9651.6|9660.9|9650.9|9661.6|9651.6|9660.5|9650.5|8
1627265240000|2021-07-26 02:07:20|9661.3|9651.3|9662|9652|9662|9652|9660.3|9650.3|13
1627265250000|2021-07-26 02:07:30|9661|9651|9662.3|9652.3|9662.3|9652.3|9660.9|9650.9|8
1627265260000|2021-07-26 02:07:40|9662.5|9652.5|9667|9657|9667|9657|9662.5|9652.5|5
1627265270000|2021-07-26 02:07:50|9667.1|9657.1|9666.8|9656.8|9667.1|9657.1|9666.8|9656.8|4
1627265280000|2021-07-26 02:08:00|9666.5|9656.5|9665.9|9655.9|9666.5|9656.5|9664.5|9654.5|5
1627265290000|2021-07-26 02:08:10|9666.1|9656.1|9665.1|9655.1|9666.1|9656.1|9664.6|9654.6|5
1627265300000|2021-07-26 02:08:20|9665|9655|9665|9655|9665|9655|9664.8|9654.8|3
1627265310000|2021-07-26 02:08:30|9665.1|9655.1|9665.3|9655.3|9665.3|9655.3|9665.1|9655.1|2
1627265320000|2021-07-26 02:08:40|9665.5|9655.5|9664.1|9654.1|9666.9|9656.9|9664.1|9654.1|11
1627265340000|2021-07-26 02:09:00|9663.8|9653.8|9663.9|9653.9|9663.9|9653.9|9663.8|9653.8|2
1627265350000|2021-07-26 02:09:10|9664.3|9654.3|9664.5|9654.5|9666|9656|9664|9654|13
1627265360000|2021-07-26 02:09:20|9664|9654|9664.5|9654.5|9664.5|9654.5|9662.4|9652.4|6
1627265370000|2021-07-26 02:09:30|9664|9654|9662.4|9652.4|9664|9654|9661.5|9651.5|7
1627265380000|2021-07-26 02:09:40|9662.8|9652.8|9663.6|9653.6|9665.5|9655.5|9662.8|9652.8|11
1627265390000|2021-07-26 02:09:50|9663.1|9653.1|9662.6|9652.6|9663.3|9653.3|9662.6|9652.6|7
1627265400000|2021-07-26 02:10:00|9662.3|9652.3|9663.1|9653.1|9663.1|9653.1|9662.3|9652.3|4
1627265410000|2021-07-26 02:10:10|9662.8|9652.8|9662.4|9652.4|9662.8|9652.8|9662.4|9652.4|2
1627265420000|2021-07-26 02:10:20|9662.1|9652.1|9661|9651|9662.1|9652.1|9660.8|9650.8|4
1627265430000|2021-07-26 02:10:30|9661.3|9651.3|9660.8|9650.8|9661.8|9651.8|9660.5|9650.5|5
1627265440000|2021-07-26 02:10:40|9660.5|9650.5|9658.3|9648.3|9660.5|9650.5|9658.3|9648.3|5
1627265450000|2021-07-26 02:10:50|9658|9648|9655|9645|9658|9648|9654.9|9644.9|15
1627265460000|2021-07-26 02:11:00|9655.5|9645.5|9655.6|9645.6|9655.8|9645.8|9654.6|9644.6|9
1627265470000|2021-07-26 02:11:10|9655|9645|9654.9|9644.9|9655|9645|9654.6|9644.6|3
1627265480000|2021-07-26 02:11:20|9655.3|9645.3|9654.8|9644.8|9656.5|9646.5|9654.3|9644.3|9
1627265490000|2021-07-26 02:11:30|9654.5|9644.5|9655.4|9645.4|9655.4|9645.4|9654.5|9644.5|3
1627265500000|2021-07-26 02:11:40|9655|9645|9657.3|9647.3|9657.3|9647.3|9655|9645|5
1627265510000|2021-07-26 02:11:50|9657.5|9647.5|9658.8|9648.8|9659|9649|9657.5|9647.5|8
1627265520000|2021-07-26 02:12:00|9659.1|9649.1|9657.3|9647.3|9660.5|9650.5|9657.3|9647.3|12
1627265530000|2021-07-26 02:12:10|9658.5|9648.5|9657.4|9647.4|9659|9649|9657.4|9647.4|6
1627265540000|2021-07-26 02:12:20|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|5
1627265550000|2021-07-26 02:12:30|9656.1|9646.1|9655.3|9645.3|9656.4|9646.4|9654.6|9644.6|13
1627265560000|2021-07-26 02:12:40|9655|9645|9654.8|9644.8|9655|9645|9654.8|9644.8|2
1627265570000|2021-07-26 02:12:50|9655|9645|9657.3|9647.3|9657.3|9647.3|9655|9645|5
1627265580000|2021-07-26 02:13:00|9657|9647|9656.8|9646.8|9657|9647|9656.5|9646.5|4
1627265590000|2021-07-26 02:13:10|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|9656.5|9646.5|1
1627265600000|2021-07-26 02:13:20|9656.3|9646.3|9652.6|9642.6|9656.3|9646.3|9652.6|9642.6|8
1627265610000|2021-07-26 02:13:30|9652.3|9642.3|9650.9|9640.9|9652.3|9642.3|9650.9|9640.9|3
1627265620000|2021-07-26 02:13:40|9649.6|9639.6|9647.3|9637.3|9649.6|9639.6|9647.3|9637.3|8
1627265630000|2021-07-26 02:13:50|9647|9637|9645.6|9635.6|9647|9637|9645.6|9635.6|4
1627265640000|2021-07-26 02:14:00|9646|9636|9648.1|9638.1|9649.5|9639.5|9646|9636|8
1627265650000|2021-07-26 02:14:10|9648.3|9638.3|9647.8|9637.8|9648.9|9638.9|9647.6|9637.6|7
1627265660000|2021-07-26 02:14:20|9647.6|9637.6|9649.5|9639.5|9649.5|9639.5|9647.5|9637.5|12
1627265670000|2021-07-26 02:14:30|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1627265680000|2021-07-26 02:14:40|9649.5|9639.5|9648.4|9638.4|9649.5|9639.5|9647.5|9637.5|13
1627265690000|2021-07-26 02:14:50|9647.9|9637.9|9647|9637|9647.9|9637.9|9645|9635|14
1627265700000|2021-07-26 02:15:00|9646.1|9636.1|9644.5|9634.5|9646.1|9636.1|9644.3|9634.3|7
1627265710000|2021-07-26 02:15:10|9644.3|9634.3|9644.8|9634.8|9644.8|9634.8|9644.3|9634.3|3
1627265720000|2021-07-26 02:15:20|9645|9635|9644.6|9634.6|9645|9635|9644.6|9634.6|2
1627265740000|2021-07-26 02:15:40|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|1
1627265750000|2021-07-26 02:15:50|9643.9|9633.9|9643.5|9633.5|9643.9|9633.9|9643.5|9633.5|2
1627265760000|2021-07-26 02:16:00|9643.3|9633.3|9642.3|9632.3|9643.3|9633.3|9641.8|9631.8|7
1627265770000|2021-07-26 02:16:10|9642|9632|9641.3|9631.3|9642.3|9632.3|9641.3|9631.3|4
1627265780000|2021-07-26 02:16:20|9641|9631|9640.1|9630.1|9641|9631|9640.1|9630.1|2
1627265800000|2021-07-26 02:16:40|9640|9630|9638.8|9628.8|9640|9630|9638.8|9628.8|6
1627265810000|2021-07-26 02:16:50|9638.3|9628.3|9639.9|9629.9|9639.9|9629.9|9637.5|9627.5|4
1627265820000|2021-07-26 02:17:00|9639.5|9629.5|9639.8|9629.8|9642|9632|9639.5|9629.5|10
1627265830000|2021-07-26 02:17:10|9639.9|9629.9|9640.5|9630.5|9640.5|9630.5|9639.9|9629.9|3
1627265840000|2021-07-26 02:17:20|9640.3|9630.3|9641|9631|9641|9631|9638.5|9628.5|7
1627265850000|2021-07-26 02:17:30|9641.9|9631.9|9642.1|9632.1|9642.1|9632.1|9640.6|9630.6|5
1627265860000|2021-07-26 02:17:40|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|9642.4|9632.4|1
1627265870000|2021-07-26 02:17:50|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|9642.5|9632.5|1
1627265880000|2021-07-26 02:18:00|9642.3|9632.3|9642|9632|9642.3|9632.3|9642|9632|2
1627265890000|2021-07-26 02:18:10|9642.5|9632.5|9644.4|9634.4|9647.8|9637.8|9642.5|9632.5|12
1627265900000|2021-07-26 02:18:20|9644.6|9634.6|9644.3|9634.3|9644.6|9634.6|9644.3|9634.3|3
1627265910000|2021-07-26 02:18:30|9644.5|9634.5|9644.8|9634.8|9644.9|9634.9|9644.1|9634.1|5
1627265920000|2021-07-26 02:18:40|9644.4|9634.4|9644.1|9634.1|9644.4|9634.4|9644.1|9634.1|2
1627265930000|2021-07-26 02:18:50|9643.6|9633.6|9643.8|9633.8|9644.3|9634.3|9643.6|9633.6|5
1627265940000|2021-07-26 02:19:00|9643.5|9633.5|9648.1|9638.1|9648.1|9638.1|9643.5|9633.5|7
1627265950000|2021-07-26 02:19:10|9648.3|9638.3|9647.5|9637.5|9648.3|9638.3|9647.5|9637.5|3
1627265960000|2021-07-26 02:19:20|9647.9|9637.9|9647.5|9637.5|9647.9|9637.9|9647.5|9637.5|2
1627265970000|2021-07-26 02:19:30|9648|9638|9650.5|9640.5|9650.8|9640.8|9648|9638|7
1627265980000|2021-07-26 02:19:40|9650.3|9640.3|9649.9|9639.9|9650.3|9640.3|9649.9|9639.9|2
1627265990000|2021-07-26 02:19:50|9650.3|9640.3|9650.5|9640.5|9650.5|9640.5|9650.3|9640.3|2
1627266010000|2021-07-26 02:20:10|9650.8|9640.8|9654.1|9644.1|9654.9|9644.9|9650.8|9640.8|10
1627266020000|2021-07-26 02:20:20|9653.9|9643.9|9653.4|9643.4|9654.1|9644.1|9653.3|9643.3|6
1627266030000|2021-07-26 02:20:30|9653.3|9643.3|9655|9645|9655.8|9645.8|9653.3|9643.3|9
1627266040000|2021-07-26 02:20:40|9654.3|9644.3|9653.6|9643.6|9654.3|9644.3|9653.6|9643.6|3
1627266050000|2021-07-26 02:20:50|9652.9|9642.9|9652|9642|9652.9|9642.9|9651.9|9641.9|6
1627266070000|2021-07-26 02:21:10|9651.8|9641.8|9649.6|9639.6|9651.8|9641.8|9649.6|9639.6|6
1627266080000|2021-07-26 02:21:20|9649|9639|9649|9639|9649.8|9639.8|9649|9639|4
1627266100000|2021-07-26 02:21:40|9648.8|9638.8|9648.3|9638.3|9648.8|9638.8|9648.3|9638.3|2
1627266110000|2021-07-26 02:21:50|9648|9638|9646.5|9636.5|9648.3|9638.3|9646.5|9636.5|6
1627266130000|2021-07-26 02:22:10|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1627266140000|2021-07-26 02:22:20|9645|9635|9645.8|9635.8|9645.8|9635.8|9645|9635|4
1627266150000|2021-07-26 02:22:30|9645.4|9635.4|9644.8|9634.8|9645.4|9635.4|9644.8|9634.8|3
1627266160000|2021-07-26 02:22:40|9644.5|9634.5|9643.4|9633.4|9644.9|9634.9|9643.4|9633.4|4
1627266170000|2021-07-26 02:22:50|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1627266180000|2021-07-26 02:23:00|9643.4|9633.4|9641.4|9631.4|9643.4|9633.4|9641.3|9631.3|8
1627266190000|2021-07-26 02:23:10|9640.4|9630.4|9640.5|9630.5|9640.5|9630.5|9640.4|9630.4|2
1627266200000|2021-07-26 02:23:20|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|9640.8|9630.8|1
1627266210000|2021-07-26 02:23:30|9641.3|9631.3|9643.1|9633.1|9643.3|9633.3|9641.3|9631.3|9
1627266230000|2021-07-26 02:23:50|9642.9|9632.9|9643.1|9633.1|9643.1|9633.1|9642.9|9632.9|2
1627266240000|2021-07-26 02:24:00|9642.9|9632.9|9643.1|9633.1|9643.1|9633.1|9642.9|9632.9|2
1627266270000|2021-07-26 02:24:30|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|1
1627266280000|2021-07-26 02:24:40|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|9643.1|9633.1|1
1627266310000|2021-07-26 02:25:10|9643.6|9633.6|9643.9|9633.9|9643.9|9633.9|9643.6|9633.6|2
1627266320000|2021-07-26 02:25:20|9643.1|9633.1|9646.8|9636.8|9646.8|9636.8|9643.1|9633.1|7
1627266330000|2021-07-26 02:25:30|9647.3|9637.3|9646.8|9636.8|9647.8|9637.8|9646.8|9636.8|4
1627266340000|2021-07-26 02:25:40|9647.8|9637.8|9649.5|9639.5|9649.5|9639.5|9647.8|9637.8|5
1627266350000|2021-07-26 02:25:50|9649.3|9639.3|9649.3|9639.3|9649.5|9639.5|9649.3|9639.3|3
1627266360000|2021-07-26 02:26:00|9649.6|9639.6|9649|9639|9649.6|9639.6|9648.3|9638.3|5
1627266370000|2021-07-26 02:26:10|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1627266380000|2021-07-26 02:26:20|9649.8|9639.8|9649.6|9639.6|9650|9640|9649.6|9639.6|3
1627266400000|2021-07-26 02:26:40|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|1
1627266410000|2021-07-26 02:26:50|9649.6|9639.6|9650.3|9640.3|9650.3|9640.3|9649.6|9639.6|3
1627266420000|2021-07-26 02:27:00|9650|9640|9650.3|9640.3|9650.3|9640.3|9650|9640|2
1627266430000|2021-07-26 02:27:10|9650.5|9640.5|9649.9|9639.9|9650.5|9640.5|9649.8|9639.8|4
1627266440000|2021-07-26 02:27:20|9650.3|9640.3|9649.5|9639.5|9650.5|9640.5|9649.5|9639.5|3
1627266450000|2021-07-26 02:27:30|9649.8|9639.8|9649.4|9639.4|9649.8|9639.8|9649.4|9639.4|2
1627266460000|2021-07-26 02:27:40|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|9649.6|9639.6|1
1627266470000|2021-07-26 02:27:50|9649.9|9639.9|9649.6|9639.6|9649.9|9639.9|9649.6|9639.6|2
1627266480000|2021-07-26 02:28:00|9649.9|9639.9|9650.5|9640.5|9650.5|9640.5|9649.9|9639.9|3
1627266490000|2021-07-26 02:28:10|9650.3|9640.3|9649.8|9639.8|9650.3|9640.3|9649.8|9639.8|3
1627266500000|2021-07-26 02:28:20|9650|9640|9650.5|9640.5|9650.5|9640.5|9650|9640|4
1627266510000|2021-07-26 02:28:30|9650.3|9640.3|9650.3|9640.3|9650.3|9640.3|9650|9640|3
1627266520000|2021-07-26 02:28:40|9650|9640|9650|9640|9650|9640|9650|9640|1
1627266540000|2021-07-26 02:29:00|9650.3|9640.3|9651.5|9641.5|9652.6|9642.6|9650.3|9640.3|6
1627266550000|2021-07-26 02:29:10|9651.8|9641.8|9651|9641|9652|9642|9650.8|9640.8|6
1627266560000|2021-07-26 02:29:20|9650.8|9640.8|9650.3|9640.3|9650.8|9640.8|9650.3|9640.3|2
1627266580000|2021-07-26 02:29:40|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|9649.9|9639.9|1
1627266600000|2021-07-26 02:30:00|9650.1|9640.1|9654.8|9644.8|9656.5|9646.5|9649.9|9639.9|19
1627266610000|2021-07-26 02:30:10|9654.5|9644.5|9651.1|9641.1|9654.5|9644.5|9651.1|9641.1|13
1627266620000|2021-07-26 02:30:20|9650|9640|9654.8|9644.8|9654.8|9644.8|9650|9640|6
1627266630000|2021-07-26 02:30:30|9655|9645|9655.4|9645.4|9655.4|9645.4|9655|9645|3
1627266640000|2021-07-26 02:30:40|9656|9646|9656.5|9646.5|9656.5|9646.5|9655.6|9645.6|6
1627266650000|2021-07-26 02:30:50|9657|9647|9654.6|9644.6|9657|9647|9654.5|9644.5|9
1627266660000|2021-07-26 02:31:00|9654.8|9644.8|9650.4|9640.4|9654.8|9644.8|9650|9640|11
1627266670000|2021-07-26 02:31:10|9650.3|9640.3|9648.5|9638.5|9650.3|9640.3|9648.3|9638.3|10
1627266680000|2021-07-26 02:31:20|9648.3|9638.3|9647.9|9637.9|9648.5|9638.5|9647.6|9637.6|9
1627266690000|2021-07-26 02:31:30|9648.3|9638.3|9649.8|9639.8|9649.8|9639.8|9647|9637|10
1627266700000|2021-07-26 02:31:40|9649.9|9639.9|9652.6|9642.6|9652.6|9642.6|9649.9|9639.9|4
1627266710000|2021-07-26 02:31:50|9652.3|9642.3|9650|9640|9652.3|9642.3|9650|9640|8
1627266720000|2021-07-26 02:32:00|9649.8|9639.8|9650.1|9640.1|9650.3|9640.3|9648.3|9638.3|13
1627266730000|2021-07-26 02:32:10|9650.4|9640.4|9648.8|9638.8|9650.5|9640.5|9647.4|9637.4|10
1627266740000|2021-07-26 02:32:20|9649.8|9639.8|9648.1|9638.1|9649.8|9639.8|9648|9638|9
1627266750000|2021-07-26 02:32:30|9648.4|9638.4|9649|9639|9649.8|9639.8|9648|9638|12
1627266760000|2021-07-26 02:32:40|9648.8|9638.8|9651|9641|9651.3|9641.3|9648.8|9638.8|11
1627266770000|2021-07-26 02:32:50|9650.8|9640.8|9652.3|9642.3|9652.3|9642.3|9649.8|9639.8|8
1627266780000|2021-07-26 02:33:00|9652|9642|9653.1|9643.1|9653.3|9643.3|9652|9642|6
1627266790000|2021-07-26 02:33:10|9652.5|9642.5|9646.5|9636.5|9652.5|9642.5|9646.4|9636.4|9
1627266800000|2021-07-26 02:33:20|9645.5|9635.5|9645.4|9635.4|9645.8|9635.8|9645.3|9635.3|6
1627266810000|2021-07-26 02:33:30|9645.3|9635.3|9641.5|9631.5|9645.3|9635.3|9641.5|9631.5|12
1627266820000|2021-07-26 02:33:40|9642.6|9632.6|9644.4|9634.4|9644.4|9634.4|9642.6|9632.6|8
1627266830000|2021-07-26 02:33:50|9644.5|9634.5|9645|9635|9645|9635|9644.5|9634.5|2
1627266840000|2021-07-26 02:34:00|9645.3|9635.3|9646.5|9636.5|9646.5|9636.5|9645.3|9635.3|3
1627266850000|2021-07-26 02:34:10|9646.8|9636.8|9648.8|9638.8|9648.8|9638.8|9646.8|9636.8|10
1627266860000|2021-07-26 02:34:20|9649.5|9639.5|9651.3|9641.3|9651.3|9641.3|9649.5|9639.5|12
1627266870000|2021-07-26 02:34:30|9651|9641|9648.5|9638.5|9651|9641|9648.5|9638.5|9
1627266880000|2021-07-26 02:34:40|9647.9|9637.9|9647.8|9637.8|9647.9|9637.9|9646.9|9636.9|8
1627266890000|2021-07-26 02:34:50|9647.5|9637.5|9650.3|9640.3|9650.3|9640.3|9647.5|9637.5|10
1627266900000|2021-07-26 02:35:00|9650|9640|9648.8|9638.8|9650|9640|9648.8|9638.8|5
1627266910000|2021-07-26 02:35:10|9648.5|9638.5|9644.5|9634.5|9648.5|9638.5|9644.5|9634.5|6
1627266920000|2021-07-26 02:35:20|9645|9635|9647.1|9637.1|9647.4|9637.4|9645|9635|3
1627266930000|2021-07-26 02:35:30|9647.3|9637.3|9649|9639|9649|9639|9647.3|9637.3|3
1627266940000|2021-07-26 02:35:40|9649.1|9639.1|9651.5|9641.5|9651.8|9641.8|9649.1|9639.1|13
1627266950000|2021-07-26 02:35:50|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|9651.4|9641.4|1
1627266960000|2021-07-26 02:36:00|9650.5|9640.5|9649.5|9639.5|9650.5|9640.5|9647.4|9637.4|16
1627266970000|2021-07-26 02:36:10|9649.8|9639.8|9648.6|9638.6|9649.8|9639.8|9647.1|9637.1|7
1627266980000|2021-07-26 02:36:20|9649.5|9639.5|9649.4|9639.4|9649.5|9639.5|9647.1|9637.1|9
1627266990000|2021-07-26 02:36:30|9648.9|9638.9|9649.4|9639.4|9649.4|9639.4|9648.8|9638.8|7
1627267000000|2021-07-26 02:36:40|9648.9|9638.9|9648.8|9638.8|9648.9|9638.9|9648.8|9638.8|2
1627267010000|2021-07-26 02:36:50|9649.1|9639.1|9649.4|9639.4|9649.4|9639.4|9649|9639|5
1627267020000|2021-07-26 02:37:00|9649.1|9639.1|9653.8|9643.8|9654|9644|9649.1|9639.1|10
1627267030000|2021-07-26 02:37:10|9653.5|9643.5|9654|9644|9654|9644|9653.5|9643.5|3
1627267040000|2021-07-26 02:37:20|9653.9|9643.9|9652.1|9642.1|9653.9|9643.9|9652.1|9642.1|4
1627267050000|2021-07-26 02:37:30|9651.8|9641.8|9653.6|9643.6|9653.6|9643.6|9651.1|9641.1|6
1627267060000|2021-07-26 02:37:40|9653.9|9643.9|9654|9644|9654|9644|9653|9643|9
1627267080000|2021-07-26 02:38:00|9653.8|9643.8|9654|9644|9654.6|9644.6|9652.5|9642.5|14
1627267090000|2021-07-26 02:38:10|9654.1|9644.1|9653.9|9643.9|9654.5|9644.5|9653|9643|10
1627267100000|2021-07-26 02:38:20|9653.3|9643.3|9653.9|9643.9|9653.9|9643.9|9653|9643|6
1627267110000|2021-07-26 02:38:30|9653.8|9643.8|9652.8|9642.8|9653.8|9643.8|9652|9642|8
1627267120000|2021-07-26 02:38:40|9653|9643|9654.3|9644.3|9655|9645|9653|9643|10
1627267130000|2021-07-26 02:38:50|9654|9644|9655.3|9645.3|9655.6|9645.6|9654|9644|5
1627267140000|2021-07-26 02:39:00|9655|9645|9655.6|9645.6|9655.6|9645.6|9653.6|9643.6|9
1627267150000|2021-07-26 02:39:10|9655.9|9645.9|9656.3|9646.3|9656.3|9646.3|9655.9|9645.9|3
1627267160000|2021-07-26 02:39:20|9655.9|9645.9|9655.4|9645.4|9655.9|9645.9|9655.3|9645.3|4
1627267170000|2021-07-26 02:39:30|9655.3|9645.3|9654.5|9644.5|9655.3|9645.3|9654.4|9644.4|4
1627267180000|2021-07-26 02:39:40|9654.9|9644.9|9657.9|9647.9|9658.5|9648.5|9654.9|9644.9|6
1627267190000|2021-07-26 02:39:50|9658.1|9648.1|9657.9|9647.9|9659|9649|9657.6|9647.6|9
1627267200000|2021-07-26 02:40:00|9658.5|9648.5|9663.1|9653.1|9663.3|9653.3|9657.9|9647.9|11
1627267210000|2021-07-26 02:40:10|9663.4|9653.4|9663.5|9653.5|9664.5|9654.5|9663|9653|8
1627267220000|2021-07-26 02:40:20|9663.8|9653.8|9664.3|9654.3|9664.6|9654.6|9663.3|9653.3|8
1627267230000|2021-07-26 02:40:30|9664.8|9654.8|9664.5|9654.5|9665|9655|9664.5|9654.5|7
1627267240000|2021-07-26 02:40:40|9664.3|9654.3|9662.8|9652.8|9664.5|9654.5|9662.5|9652.5|15
1627267250000|2021-07-26 02:40:50|9663.3|9653.3|9662.5|9652.5|9663.3|9653.3|9661.6|9651.6|9
1627267260000|2021-07-26 02:41:00|9661.8|9651.8|9659.4|9649.4|9661.8|9651.8|9658.3|9648.3|12
1627267270000|2021-07-26 02:41:10|9659.5|9649.5|9659.4|9649.4|9659.5|9649.5|9659|9649|4
1627267280000|2021-07-26 02:41:20|9658.9|9648.9|9659.5|9649.5|9659.5|9649.5|9658.5|9648.5|9
1627267290000|2021-07-26 02:41:30|9659.3|9649.3|9659.8|9649.8|9659.8|9649.8|9658.5|9648.5|14
1627267300000|2021-07-26 02:41:40|9660.8|9650.8|9661.5|9651.5|9661.5|9651.5|9660.1|9650.1|7
1627267310000|2021-07-26 02:41:50|9662.3|9652.3|9661|9651|9662.3|9652.3|9661|9651|3
1627267320000|2021-07-26 02:42:00|9660|9650|9659.8|9649.8|9661|9651|9659.3|9649.3|7
1627267330000|2021-07-26 02:42:10|9659.3|9649.3|9660.3|9650.3|9660.9|9650.9|9659.3|9649.3|7
1627267340000|2021-07-26 02:42:20|9659.8|9649.8|9660.6|9650.6|9660.6|9650.6|9659.3|9649.3|3
1627267350000|2021-07-26 02:42:30|9659.3|9649.3|9657.3|9647.3|9659.3|9649.3|9657.3|9647.3|5
1627267360000|2021-07-26 02:42:40|9657.8|9647.8|9657|9647|9657.8|9647.8|9657|9647|3
1627267370000|2021-07-26 02:42:50|9656.1|9646.1|9656.6|9646.6|9656.6|9646.6|9655.6|9645.6|4
1627267380000|2021-07-26 02:43:00|9656.8|9646.8|9656.9|9646.9|9657|9647|9656.4|9646.4|7
1627267390000|2021-07-26 02:43:10|9657.5|9647.5|9658.6|9648.6|9658.6|9648.6|9657.5|9647.5|4
1627267400000|2021-07-26 02:43:20|9658.5|9648.5|9658|9648|9658.8|9648.8|9657.8|9647.8|4
1627267410000|2021-07-26 02:43:30|9657.8|9647.8|9656.6|9646.6|9657.8|9647.8|9656.6|9646.6|2
1627267420000|2021-07-26 02:43:40|9656.9|9646.9|9657.6|9647.6|9657.6|9647.6|9656.9|9646.9|5
1627267430000|2021-07-26 02:43:50|9657.8|9647.8|9658.4|9648.4|9659.1|9649.1|9657.8|9647.8|9
1627267450000|2021-07-26 02:44:10|9658.3|9648.3|9658|9648|9658.3|9648.3|9658|9648|2
1627267460000|2021-07-26 02:44:20|9657.8|9647.8|9657|9647|9658|9648|9657|9647|5
1627267470000|2021-07-26 02:44:30|9656.5|9646.5|9656.4|9646.4|9657|9647|9656.4|9646.4|6
1627267480000|2021-07-26 02:44:40|9655.9|9645.9|9653.9|9643.9|9656.4|9646.4|9653.9|9643.9|11
1627267490000|2021-07-26 02:44:50|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|1
1627267500000|2021-07-26 02:45:00|9653.9|9643.9|9655.1|9645.1|9655.4|9645.4|9653.9|9643.9|8
1627267510000|2021-07-26 02:45:10|9655.6|9645.6|9656.1|9646.1|9656.1|9646.1|9655.3|9645.3|4
1627267520000|2021-07-26 02:45:20|9656|9646|9656.3|9646.3|9656.4|9646.4|9656|9646|4
1627267530000|2021-07-26 02:45:30|9656.6|9646.6|9657.1|9647.1|9657.1|9647.1|9656.6|9646.6|7
1627267540000|2021-07-26 02:45:40|9657.9|9647.9|9659|9649|9659.3|9649.3|9657.5|9647.5|6
1627267550000|2021-07-26 02:45:50|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9658.8|9648.8|4
1627267560000|2021-07-26 02:46:00|9659.4|9649.4|9660.5|9650.5|9660.5|9650.5|9659.4|9649.4|8
1627267570000|2021-07-26 02:46:10|9660.3|9650.3|9658.6|9648.6|9660.9|9650.9|9658.6|9648.6|6
1627267580000|2021-07-26 02:46:20|9659.1|9649.1|9657.4|9647.4|9659.1|9649.1|9657|9647|11
1627267590000|2021-07-26 02:46:30|9657.8|9647.8|9658.5|9648.5|9658.5|9648.5|9657.8|9647.8|6
1627267600000|2021-07-26 02:46:40|9658.8|9648.8|9659.3|9649.3|9659.5|9649.5|9658.8|9648.8|3
1627267610000|2021-07-26 02:46:50|9659.8|9649.8|9659|9649|9660|9650|9659|9649|6
1627267620000|2021-07-26 02:47:00|9658.8|9648.8|9659|9649|9659|9649|9658|9648|7
1627267630000|2021-07-26 02:47:10|9659.3|9649.3|9660.1|9650.1|9660.1|9650.1|9659|9649|7
1627267640000|2021-07-26 02:47:20|9659.3|9649.3|9660.1|9650.1|9660.1|9650.1|9659.3|9649.3|2
1627267650000|2021-07-26 02:47:30|9660|9650|9658|9648|9660.3|9650.3|9657.8|9647.8|6
1627267660000|2021-07-26 02:47:40|9658.3|9648.3|9658.3|9648.3|9658.5|9648.5|9658|9648|5
1627267670000|2021-07-26 02:47:50|9658.5|9648.5|9659|9649|9659|9649|9657.8|9647.8|11
1627267680000|2021-07-26 02:48:00|9659.3|9649.3|9659.9|9649.9|9659.9|9649.9|9659.3|9649.3|5
1627267690000|2021-07-26 02:48:10|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|9660.3|9650.3|1
1627267700000|2021-07-26 02:48:20|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1627267710000|2021-07-26 02:48:30|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1627267720000|2021-07-26 02:48:40|9659.6|9649.6|9657.4|9647.4|9659.6|9649.6|9657.4|9647.4|5
1627267730000|2021-07-26 02:48:50|9657.3|9647.3|9657.5|9647.5|9657.5|9647.5|9657|9647|6
1627267740000|2021-07-26 02:49:00|9658|9648|9658|9648|9658|9648|9658|9648|1
1627267750000|2021-07-26 02:49:10|9658.3|9648.3|9660.1|9650.1|9660.1|9650.1|9658.3|9648.3|4
1627267760000|2021-07-26 02:49:20|9660|9650|9660|9650|9660|9650|9660|9650|1
1627267770000|2021-07-26 02:49:30|9660.4|9650.4|9659.8|9649.8|9660.4|9650.4|9659.8|9649.8|2
1627267780000|2021-07-26 02:49:40|9660.3|9650.3|9659.5|9649.5|9660.3|9650.3|9659.5|9649.5|3
1627267790000|2021-07-26 02:49:50|9659.8|9649.8|9660|9650|9660|9650|9659.5|9649.5|6
1627267800000|2021-07-26 02:50:00|9659.8|9649.8|9658.6|9648.6|9659.8|9649.8|9658.6|9648.6|6
1627267810000|2021-07-26 02:50:10|9658.3|9648.3|9659|9649|9659.1|9649.1|9658.3|9648.3|9
1627267820000|2021-07-26 02:50:20|9658.6|9648.6|9657.8|9647.8|9659.6|9649.6|9657.8|9647.8|10
1627267830000|2021-07-26 02:50:30|9657.9|9647.9|9656.8|9646.8|9658|9648|9656.8|9646.8|4
1627267840000|2021-07-26 02:50:40|9656.5|9646.5|9657.4|9647.4|9658.9|9648.9|9654.6|9644.6|12
1627267850000|2021-07-26 02:50:50|9657|9647|9655.8|9645.8|9657|9647|9655.5|9645.5|8
1627267860000|2021-07-26 02:51:00|9655.5|9645.5|9655.3|9645.3|9655.5|9645.5|9655.3|9645.3|2
1627267870000|2021-07-26 02:51:10|9655.8|9645.8|9655.6|9645.6|9655.8|9645.8|9655|9645|5
1627267880000|2021-07-26 02:51:20|9656|9646|9656.5|9646.5|9656.5|9646.5|9655.8|9645.8|6
1627267890000|2021-07-26 02:51:30|9655.9|9645.9|9657.4|9647.4|9657.4|9647.4|9655.9|9645.9|7
1627267900000|2021-07-26 02:51:40|9657.5|9647.5|9658.3|9648.3|9658.3|9648.3|9657.3|9647.3|8
1627267910000|2021-07-26 02:51:50|9658|9648|9658|9648|9658.3|9648.3|9658|9648|3
1627267920000|2021-07-26 02:52:00|9657.8|9647.8|9658.3|9648.3|9658.8|9648.8|9657.8|9647.8|7
1627267930000|2021-07-26 02:52:10|9658.5|9648.5|9658.1|9648.1|9658.5|9648.5|9657.5|9647.5|4
1627267940000|2021-07-26 02:52:20|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1627267950000|2021-07-26 02:52:30|9658.8|9648.8|9659.1|9649.1|9659.1|9649.1|9658.8|9648.8|2
1627267960000|2021-07-26 02:52:40|9659.5|9649.5|9659.8|9649.8|9659.8|9649.8|9659.5|9649.5|2
1627267970000|2021-07-26 02:52:50|9659.5|9649.5|9658.5|9648.5|9659.5|9649.5|9658.5|9648.5|2
1627267980000|2021-07-26 02:53:00|9658.3|9648.3|9658.5|9648.5|9658.5|9648.5|9658.3|9648.3|2
1627267990000|2021-07-26 02:53:10|9658.3|9648.3|9658.8|9648.8|9658.8|9648.8|9658.3|9648.3|3
1627268000000|2021-07-26 02:53:20|9658.5|9648.5|9658.8|9648.8|9659|9649|9658.4|9648.4|10
1627268010000|2021-07-26 02:53:30|9658.5|9648.5|9658.3|9648.3|9658.8|9648.8|9658.1|9648.1|5
1627268020000|2021-07-26 02:53:40|9658.5|9648.5|9659.5|9649.5|9659.5|9649.5|9658.4|9648.4|5
1627268030000|2021-07-26 02:53:50|9659.3|9649.3|9659.5|9649.5|9659.5|9649.5|9659.3|9649.3|2
1627268040000|2021-07-26 02:54:00|9659.8|9649.8|9660|9650|9660|9650|9659.8|9649.8|2
1627268050000|2021-07-26 02:54:10|9659.8|9649.8|9659.8|9649.8|9660.5|9650.5|9659.8|9649.8|5
1627268060000|2021-07-26 02:54:20|9660|9650|9660.9|9650.9|9660.9|9650.9|9660|9650|3
1627268070000|2021-07-26 02:54:30|9661|9651|9660.8|9650.8|9661.3|9651.3|9660.5|9650.5|6
1627268080000|2021-07-26 02:54:40|9661|9651|9661.1|9651.1|9661.1|9651.1|9661|9651|2
1627268090000|2021-07-26 02:54:50|9661.5|9651.5|9661.1|9651.1|9661.5|9651.5|9661.1|9651.1|2
1627268100000|2021-07-26 02:55:00|9661|9651|9660.9|9650.9|9661|9651|9660.6|9650.6|3
1627268110000|2021-07-26 02:55:10|9660.4|9650.4|9659.8|9649.8|9660.5|9650.5|9659.8|9649.8|6
1627268140000|2021-07-26 02:55:40|9659.3|9649.3|9656.8|9646.8|9659.3|9649.3|9656.8|9646.8|8
1627268150000|2021-07-26 02:55:50|9656.3|9646.3|9654.8|9644.8|9656.3|9646.3|9654.1|9644.1|9
1627268160000|2021-07-26 02:56:00|9654.5|9644.5|9654.4|9644.4|9655.3|9645.3|9654.4|9644.4|5
1627268170000|2021-07-26 02:56:10|9655|9645|9653.8|9643.8|9655|9645|9653.5|9643.5|8
1627268180000|2021-07-26 02:56:20|9654|9644|9653.5|9643.5|9654.9|9644.9|9653.3|9643.3|10
1627268190000|2021-07-26 02:56:30|9653.8|9643.8|9653.5|9643.5|9653.8|9643.8|9653.5|9643.5|4
1627268200000|2021-07-26 02:56:40|9653.3|9643.3|9653|9643|9653.5|9643.5|9653|9643|4
1627268210000|2021-07-26 02:56:50|9653.3|9643.3|9658.3|9648.3|9659.1|9649.1|9653.3|9643.3|14
1627268220000|2021-07-26 02:57:00|9657.9|9647.9|9656.3|9646.3|9659|9649|9656.3|9646.3|13
1627268230000|2021-07-26 02:57:10|9655.8|9645.8|9655.9|9645.9|9655.9|9645.9|9655.6|9645.6|3
1627268240000|2021-07-26 02:57:20|9655.6|9645.6|9655|9645|9655.6|9645.6|9655|9645|8
1627268250000|2021-07-26 02:57:30|9655.3|9645.3|9655.5|9645.5|9655.5|9645.5|9655.3|9645.3|2
1627268270000|2021-07-26 02:57:50|9656|9646|9657.9|9647.9|9658.3|9648.3|9656|9646|4
1627268280000|2021-07-26 02:58:00|9657.5|9647.5|9658|9648|9658|9648|9657|9647|12
1627268290000|2021-07-26 02:58:10|9658.5|9648.5|9657.5|9647.5|9658.5|9648.5|9657.5|9647.5|4
1627268300000|2021-07-26 02:58:20|9657.3|9647.3|9659.1|9649.1|9659.1|9649.1|9657.3|9647.3|8
1627268310000|2021-07-26 02:58:30|9659|9649|9660|9650|9660|9650|9659|9649|7
1627268320000|2021-07-26 02:58:40|9659.9|9649.9|9659.5|9649.5|9660|9650|9659.5|9649.5|5
1627268330000|2021-07-26 02:58:50|9659.4|9649.4|9659.3|9649.3|9659.4|9649.4|9657.3|9647.3|8
1627268340000|2021-07-26 02:59:00|9659.5|9649.5|9658.9|9648.9|9659.5|9649.5|9658.9|9648.9|3
1627268350000|2021-07-26 02:59:10|9658.8|9648.8|9657.8|9647.8|9658.8|9648.8|9657.8|9647.8|4
1627268360000|2021-07-26 02:59:20|9657.3|9647.3|9657.6|9647.6|9657.6|9647.6|9657.3|9647.3|2
1627268370000|2021-07-26 02:59:30|9658|9648|9657.6|9647.6|9658|9648|9657.6|9647.6|2
1627268380000|2021-07-26 02:59:40|9656.8|9646.8|9655.8|9645.8|9656.8|9646.8|9655.8|9645.8|6
1627268390000|2021-07-26 02:59:50|9655.9|9645.9|9655.8|9645.8|9655.9|9645.9|9655.8|9645.8|2
1627268400000|2021-07-26 03:00:00|9655.9|9645.9|9655|9645|9656.9|9646.9|9655|9645|13
1627268410000|2021-07-26 03:00:10|9654.8|9644.8|9655|9645|9655.1|9645.1|9654.5|9644.5|6
1627268420000|2021-07-26 03:00:20|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1627268430000|2021-07-26 03:00:30|9654|9644|9654.5|9644.5|9654.5|9644.5|9653.5|9643.5|5
1627268440000|2021-07-26 03:00:40|9654|9644|9653.8|9643.8|9654|9644|9653.8|9643.8|2
1627268450000|2021-07-26 03:00:50|9654|9644|9653.9|9643.9|9654.5|9644.5|9653.6|9643.6|8
1627268460000|2021-07-26 03:01:00|9654.1|9644.1|9653.8|9643.8|9654.1|9644.1|9653.6|9643.6|5
1627268470000|2021-07-26 03:01:10|9653|9643|9654|9644|9654.4|9644.4|9652.8|9642.8|7
1627268480000|2021-07-26 03:01:20|9653.8|9643.8|9653.3|9643.3|9653.8|9643.8|9653.3|9643.3|4
1627268490000|2021-07-26 03:01:30|9654|9644|9654|9644|9655|9645|9653.8|9643.8|6
1627268500000|2021-07-26 03:01:40|9653.9|9643.9|9652.4|9642.4|9653.9|9643.9|9652.4|9642.4|2
1627268510000|2021-07-26 03:01:50|9651.9|9641.9|9650.3|9640.3|9651.9|9641.9|9649.8|9639.8|7
1627268520000|2021-07-26 03:02:00|9649.6|9639.6|9650.3|9640.3|9650.5|9640.5|9648.8|9638.8|12
1627268530000|2021-07-26 03:02:10|9649.5|9639.5|9649.3|9639.3|9650|9640|9647.9|9637.9|16
1627268540000|2021-07-26 03:02:20|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9649|9639|6
1627268550000|2021-07-26 03:02:30|9648.9|9638.9|9647.5|9637.5|9649.5|9639.5|9647|9637|11
1627268560000|2021-07-26 03:02:40|9647.3|9637.3|9648.9|9638.9|9648.9|9638.9|9647.3|9637.3|7
1627268570000|2021-07-26 03:02:50|9649.3|9639.3|9648.9|9638.9|9650.8|9640.8|9648.9|9638.9|7
1627268580000|2021-07-26 03:03:00|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|3
1627268600000|2021-07-26 03:03:20|9649.6|9639.6|9649.9|9639.9|9649.9|9639.9|9649.6|9639.6|2
1627268610000|2021-07-26 03:03:30|9650.1|9640.1|9651.3|9641.3|9651.4|9641.4|9650.1|9640.1|3
1627268620000|2021-07-26 03:03:40|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|1
1627268630000|2021-07-26 03:03:50|9652.3|9642.3|9652.4|9642.4|9653|9643|9652.3|9642.3|6
1627268640000|2021-07-26 03:04:00|9652.3|9642.3|9654.3|9644.3|9654.9|9644.9|9652.3|9642.3|12
1627268660000|2021-07-26 03:04:20|9654|9644|9655.8|9645.8|9656|9646|9653.8|9643.8|9
1627268670000|2021-07-26 03:04:30|9655.5|9645.5|9655.8|9645.8|9655.9|9645.9|9655.5|9645.5|3
1627268680000|2021-07-26 03:04:40|9656|9646|9657.5|9647.5|9657.8|9647.8|9656|9646|7
1627268690000|2021-07-26 03:04:50|9657.8|9647.8|9658.8|9648.8|9659|9649|9657.8|9647.8|8
1627268700000|2021-07-26 03:05:00|9659.1|9649.1|9658.3|9648.3|9659.9|9649.9|9658.3|9648.3|10
1627268710000|2021-07-26 03:05:10|9658.5|9648.5|9657.5|9647.5|9658.5|9648.5|9657.5|9647.5|6
1627268720000|2021-07-26 03:05:20|9657.6|9647.6|9658.6|9648.6|9658.6|9648.6|9657.6|9647.6|3
1627268730000|2021-07-26 03:05:30|9658|9648|9657.5|9647.5|9658|9648|9657.5|9647.5|3
1627268740000|2021-07-26 03:05:40|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|9658.3|9648.3|1
1627268750000|2021-07-26 03:05:50|9658.5|9648.5|9658.8|9648.8|9658.8|9648.8|9658.5|9648.5|2
1627268760000|2021-07-26 03:06:00|9659.1|9649.1|9659.9|9649.9|9659.9|9649.9|9659.1|9649.1|3
1627268770000|2021-07-26 03:06:10|9659.5|9649.5|9659.8|9649.8|9659.8|9649.8|9659.5|9649.5|2
1627268780000|2021-07-26 03:06:20|9659.5|9649.5|9660.1|9650.1|9660.1|9650.1|9659.3|9649.3|4
1627268790000|2021-07-26 03:06:30|9659.8|9649.8|9660|9650|9660.4|9650.4|9659.8|9649.8|4
1627268800000|2021-07-26 03:06:40|9660.4|9650.4|9659.3|9649.3|9660.4|9650.4|9659.3|9649.3|6
1627268810000|2021-07-26 03:06:50|9659.5|9649.5|9656.1|9646.1|9659.5|9649.5|9656.1|9646.1|7
1627268820000|2021-07-26 03:07:00|9656.6|9646.6|9658.8|9648.8|9658.8|9648.8|9656.5|9646.5|6
1627268830000|2021-07-26 03:07:10|9658.5|9648.5|9656.1|9646.1|9658.5|9648.5|9656.1|9646.1|10
1627268840000|2021-07-26 03:07:20|9657.1|9647.1|9662.5|9652.5|9662.5|9652.5|9656.9|9646.9|7
1627268850000|2021-07-26 03:07:30|9662.4|9652.4|9663|9653|9663|9653|9662.4|9652.4|5
1627268860000|2021-07-26 03:07:40|9663.4|9653.4|9664|9654|9664|9654|9663.4|9653.4|2
1627268870000|2021-07-26 03:07:50|9663.5|9653.5|9664.8|9654.8|9664.8|9654.8|9663.3|9653.3|6
1627268880000|2021-07-26 03:08:00|9665.1|9655.1|9664.5|9654.5|9665.4|9655.4|9664.5|9654.5|6
1627268890000|2021-07-26 03:08:10|9665|9655|9666.1|9656.1|9667.5|9657.5|9664.5|9654.5|10
1627268900000|2021-07-26 03:08:20|9666|9656|9666.5|9656.5|9667.4|9657.4|9665.9|9655.9|9
1627268910000|2021-07-26 03:08:30|9666.3|9656.3|9667.3|9657.3|9667.8|9657.8|9665.9|9655.9|8
1627268920000|2021-07-26 03:08:40|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1627268930000|2021-07-26 03:08:50|9667.3|9657.3|9666.8|9656.8|9667.3|9657.3|9666.8|9656.8|2
1627268940000|2021-07-26 03:09:00|9667.3|9657.3|9667.6|9657.6|9667.6|9657.6|9666.8|9656.8|3
1627268950000|2021-07-26 03:09:10|9668|9658|9668.6|9658.6|9668.6|9658.6|9668|9658|7
1627268960000|2021-07-26 03:09:20|9668.1|9658.1|9667.8|9657.8|9668.1|9658.1|9667.6|9657.6|10
1627268970000|2021-07-26 03:09:30|9667.5|9657.5|9665.3|9655.3|9667.5|9657.5|9665.3|9655.3|3
1627268980000|2021-07-26 03:09:40|9666.5|9656.5|9666.4|9656.4|9667|9657|9665.5|9655.5|9
1627268990000|2021-07-26 03:09:50|9665.8|9655.8|9666.4|9656.4|9666.9|9656.9|9665.8|9655.8|5
1627269000000|2021-07-26 03:10:00|9666.1|9656.1|9668|9658|9668.4|9658.4|9666.1|9656.1|6
1627269010000|2021-07-26 03:10:10|9667.8|9657.8|9667|9657|9667.8|9657.8|9667|9657|3
1627269020000|2021-07-26 03:10:20|9666.5|9656.5|9667.3|9657.3|9667.3|9657.3|9666.5|9656.5|4
1627269030000|2021-07-26 03:10:30|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1627269040000|2021-07-26 03:10:40|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1627269060000|2021-07-26 03:11:00|9667.6|9657.6|9667.3|9657.3|9667.6|9657.6|9667.3|9657.3|2
1627269080000|2021-07-26 03:11:20|9667.5|9657.5|9667.3|9657.3|9667.5|9657.5|9667.3|9657.3|2
1627269090000|2021-07-26 03:11:30|9667.4|9657.4|9666.5|9656.5|9667.4|9657.4|9666.5|9656.5|4
1627269100000|2021-07-26 03:11:40|9666.4|9656.4|9663.8|9653.8|9666.4|9656.4|9663.8|9653.8|13
1627269110000|2021-07-26 03:11:50|9663.5|9653.5|9663.1|9653.1|9663.8|9653.8|9662.8|9652.8|9
1627269120000|2021-07-26 03:12:00|9662.9|9652.9|9662.1|9652.1|9662.9|9652.9|9662|9652|5
1627269130000|2021-07-26 03:12:10|9661.9|9651.9|9660.9|9650.9|9661.9|9651.9|9660.8|9650.8|6
1627269140000|2021-07-26 03:12:20|9661.3|9651.3|9660.3|9650.3|9661.3|9651.3|9660.3|9650.3|4
1627269150000|2021-07-26 03:12:30|9660|9650|9660.3|9650.3|9660.3|9650.3|9660|9650|2
1627269160000|2021-07-26 03:12:40|9660|9650|9659.8|9649.8|9660|9650|9659.8|9649.8|2
1627269170000|2021-07-26 03:12:50|9660|9650|9662|9652|9662|9652|9660|9650|11
1627269180000|2021-07-26 03:13:00|9662.4|9652.4|9661.3|9651.3|9662.4|9652.4|9660.3|9650.3|21
1627269190000|2021-07-26 03:13:10|9661.6|9651.6|9661|9651|9661.9|9651.9|9660.9|9650.9|11
1627269200000|2021-07-26 03:13:20|9661.5|9651.5|9661.9|9651.9|9662.1|9652.1|9661|9651|6
1627269210000|2021-07-26 03:13:30|9662.1|9652.1|9660.8|9650.8|9662.1|9652.1|9660.8|9650.8|5
1627269220000|2021-07-26 03:13:40|9660.6|9650.6|9658.9|9648.9|9660.6|9650.6|9658.9|9648.9|8
1627269230000|2021-07-26 03:13:50|9658.5|9648.5|9655.8|9645.8|9658.8|9648.8|9655.8|9645.8|14
1627269240000|2021-07-26 03:14:00|9656|9646|9656.9|9646.9|9657.6|9647.6|9655.6|9645.6|11
1627269250000|2021-07-26 03:14:10|9657.5|9647.5|9657.9|9647.9|9658.4|9648.4|9657.4|9647.4|13
1627269260000|2021-07-26 03:14:20|9657.6|9647.6|9655.4|9645.4|9657.9|9647.9|9655.4|9645.4|9
1627269270000|2021-07-26 03:14:30|9655.1|9645.1|9655|9645|9655.5|9645.5|9654.9|9644.9|9
1627269280000|2021-07-26 03:14:40|9654.9|9644.9|9655.3|9645.3|9655.3|9645.3|9654.9|9644.9|8
1627269290000|2021-07-26 03:14:50|9655|9645|9654.1|9644.1|9655.3|9645.3|9652.4|9642.4|11
1627269300000|2021-07-26 03:15:00|9654.5|9644.5|9654.4|9644.4|9655.6|9645.6|9654.4|9644.4|6
1627269310000|2021-07-26 03:15:10|9654.8|9644.8|9653.1|9643.1|9654.8|9644.8|9653|9643|13
1627269320000|2021-07-26 03:15:20|9652.8|9642.8|9650.3|9640.3|9653|9643|9650|9640|14
1627269330000|2021-07-26 03:15:30|9650|9640|9650.9|9640.9|9651.3|9641.3|9648.6|9638.6|15
1627269340000|2021-07-26 03:15:40|9651.3|9641.3|9651.8|9641.8|9652.1|9642.1|9651|9641|8
1627269350000|2021-07-26 03:15:50|9651.5|9641.5|9650.8|9640.8|9651.8|9641.8|9650|9640|9
1627269360000|2021-07-26 03:16:00|9649.8|9639.8|9653.8|9643.8|9653.9|9643.9|9649.8|9639.8|16
1627269370000|2021-07-26 03:16:10|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9651.5|9641.5|8
1627269380000|2021-07-26 03:16:20|9653.3|9643.3|9652.6|9642.6|9653.3|9643.3|9651.3|9641.3|11
1627269390000|2021-07-26 03:16:30|9652.3|9642.3|9650.8|9640.8|9652.3|9642.3|9650.8|9640.8|9
1627269400000|2021-07-26 03:16:40|9650.6|9640.6|9650|9640|9650.6|9640.6|9650|9640|2
1627269410000|2021-07-26 03:16:50|9650.4|9640.4|9650.8|9640.8|9650.8|9640.8|9650.4|9640.4|5
1627269420000|2021-07-26 03:17:00|9650.6|9640.6|9650|9640|9650.6|9640.6|9650|9640|2
1627269430000|2021-07-26 03:17:10|9649.3|9639.3|9648.9|9638.9|9649.3|9639.3|9648.9|9638.9|3
1627269440000|2021-07-26 03:17:20|9648.6|9638.6|9648.5|9638.5|9648.8|9638.8|9648|9638|6
1627269450000|2021-07-26 03:17:30|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|9647.9|9637.9|1
1627269460000|2021-07-26 03:17:40|9647.6|9637.6|9646.9|9636.9|9648|9638|9646.6|9636.6|16
1627269470000|2021-07-26 03:17:50|9647.1|9637.1|9646.4|9636.4|9647.1|9637.1|9645.6|9635.6|11
1627269480000|2021-07-26 03:18:00|9645.8|9635.8|9644|9634|9646.6|9636.6|9644|9634|13
1627269490000|2021-07-26 03:18:10|9643.8|9633.8|9637.9|9627.9|9643.8|9633.8|9636.6|9626.6|16
1627269500000|2021-07-26 03:18:20|9637.1|9627.1|9631.3|9621.3|9637.5|9627.5|9630.5|9620.5|28
1627269510000|2021-07-26 03:18:30|9631.1|9621.1|9631.5|9621.5|9632.1|9622.1|9631.1|9621.1|10
1627269520000|2021-07-26 03:18:40|9631.6|9621.6|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|2
1627269530000|2021-07-26 03:18:50|9631.8|9621.8|9630.6|9620.6|9631.8|9621.8|9630.1|9620.1|11
1627269540000|2021-07-26 03:19:00|9631|9621|9635.5|9625.5|9635.5|9625.5|9631|9621|15
1627269550000|2021-07-26 03:19:10|9633.5|9623.5|9634.5|9624.5|9636.3|9626.3|9633.3|9623.3|14
1627269560000|2021-07-26 03:19:20|9634|9624|9631.5|9621.5|9634.3|9624.3|9631.1|9621.1|12
1627269570000|2021-07-26 03:19:30|9632.6|9622.6|9629|9619|9632.6|9622.6|9629|9619|7
1627269580000|2021-07-26 03:19:40|9628.1|9618.1|9628|9618|9628.8|9618.8|9627|9617|11
1627269590000|2021-07-26 03:19:50|9627.8|9617.8|9628|9618|9628.6|9618.6|9627.8|9617.8|9
1627269600000|2021-07-26 03:20:00|9628.4|9618.4|9628.1|9618.1|9629.6|9619.6|9627.4|9617.4|16
1627269610000|2021-07-26 03:20:10|9629.3|9619.3|9634.3|9624.3|9634.3|9624.3|9628.9|9618.9|22
1627269620000|2021-07-26 03:20:20|9634.8|9624.8|9632.8|9622.8|9634.8|9624.8|9632.3|9622.3|8
1627269630000|2021-07-26 03:20:30|9632.9|9622.9|9631.3|9621.3|9634|9624|9631.3|9621.3|7
1627269640000|2021-07-26 03:20:40|9631.4|9621.4|9632.3|9622.3|9633.5|9623.5|9631.4|9621.4|5
1627269650000|2021-07-26 03:20:50|9632.4|9622.4|9633.1|9623.1|9633.1|9623.1|9632.4|9622.4|4
1627269660000|2021-07-26 03:21:00|9633|9623|9630.3|9620.3|9633|9623|9629.9|9619.9|4
1627269670000|2021-07-26 03:21:10|9630.5|9620.5|9629.3|9619.3|9631.3|9621.3|9629.3|9619.3|11
1627269680000|2021-07-26 03:21:20|9628.6|9618.6|9628.5|9618.5|9628.6|9618.6|9627|9617|5
1627269690000|2021-07-26 03:21:30|9627.9|9617.9|9627.1|9617.1|9627.9|9617.9|9626.5|9616.5|7
1627269700000|2021-07-26 03:21:40|9627.6|9617.6|9628.5|9618.5|9628.9|9618.9|9627.5|9617.5|11
1627269710000|2021-07-26 03:21:50|9628.3|9618.3|9630|9620|9630|9620|9627.8|9617.8|8
1627269720000|2021-07-26 03:22:00|9629.5|9619.5|9629.8|9619.8|9629.8|9619.8|9629.5|9619.5|2
1627269730000|2021-07-26 03:22:10|9630.6|9620.6|9630.9|9620.9|9630.9|9620.9|9630.6|9620.6|2
1627269740000|2021-07-26 03:22:20|9631.3|9621.3|9634.3|9624.3|9634.3|9624.3|9631.3|9621.3|7
1627269750000|2021-07-26 03:22:30|9632.8|9622.8|9632.6|9622.6|9633.1|9623.1|9632.3|9622.3|8
1627269760000|2021-07-26 03:22:40|9632.4|9622.4|9632.8|9622.8|9632.8|9622.8|9632.4|9622.4|4
1627269770000|2021-07-26 03:22:50|9633|9623|9632.1|9622.1|9633|9623|9632.1|9622.1|5
1627269780000|2021-07-26 03:23:00|9631.8|9621.8|9632.1|9622.1|9632.1|9622.1|9631.8|9621.8|4
1627269790000|2021-07-26 03:23:10|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1627269800000|2021-07-26 03:23:20|9632|9622|9630|9620|9632|9622|9629.4|9619.4|7
1627269820000|2021-07-26 03:23:40|9631|9621|9631|9621|9631.3|9621.3|9631|9621|3
1627269830000|2021-07-26 03:23:50|9630.3|9620.3|9633.3|9623.3|9633.3|9623.3|9630.3|9620.3|14
1627269840000|2021-07-26 03:24:00|9633.5|9623.5|9631.6|9621.6|9633.6|9623.6|9631.6|9621.6|5
1627269850000|2021-07-26 03:24:10|9631.4|9621.4|9631.3|9621.3|9631.6|9621.6|9631.3|9621.3|4
1627269860000|2021-07-26 03:24:20|9631.4|9621.4|9631.6|9621.6|9632.3|9622.3|9631.4|9621.4|5
1627269870000|2021-07-26 03:24:30|9631.9|9621.9|9632.3|9622.3|9632.4|9622.4|9631.6|9621.6|7
1627269880000|2021-07-26 03:24:40|9632.5|9622.5|9633.6|9623.6|9634.3|9624.3|9632.3|9622.3|10
1627269890000|2021-07-26 03:24:50|9633.5|9623.5|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|2
1627269900000|2021-07-26 03:25:00|9632.6|9622.6|9634.8|9624.8|9634.8|9624.8|9632.6|9622.6|3
1627269910000|2021-07-26 03:25:10|9634.5|9624.5|9631.5|9621.5|9634.5|9624.5|9631.5|9621.5|6
1627269920000|2021-07-26 03:25:20|9631.8|9621.8|9632.5|9622.5|9632.8|9622.8|9631.8|9621.8|6
1627269930000|2021-07-26 03:25:30|9632.8|9622.8|9633.3|9623.3|9633.5|9623.5|9632.8|9622.8|4
1627269950000|2021-07-26 03:25:50|9633.5|9623.5|9633.8|9623.8|9633.8|9623.8|9633.5|9623.5|2
1627269960000|2021-07-26 03:26:00|9634|9624|9634.6|9624.6|9634.9|9624.9|9634|9624|4
1627269970000|2021-07-26 03:26:10|9634.3|9624.3|9634.8|9624.8|9634.9|9624.9|9633.6|9623.6|6
1627269980000|2021-07-26 03:26:20|9634.5|9624.5|9632.3|9622.3|9634.5|9624.5|9632|9622|6
1627269990000|2021-07-26 03:26:30|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1627270000000|2021-07-26 03:26:40|9633.1|9623.1|9634.5|9624.5|9634.5|9624.5|9633.1|9623.1|5
1627270010000|2021-07-26 03:26:50|9634.1|9624.1|9633.6|9623.6|9634.1|9624.1|9633.6|9623.6|3
1627270020000|2021-07-26 03:27:00|9633.8|9623.8|9632.4|9622.4|9633.8|9623.8|9632.4|9622.4|5
1627270030000|2021-07-26 03:27:10|9632|9622|9631.8|9621.8|9632|9622|9631.8|9621.8|2
1627270040000|2021-07-26 03:27:20|9631.3|9621.3|9629.5|9619.5|9631.3|9621.3|9629.5|9619.5|2
1627270050000|2021-07-26 03:27:30|9629.9|9619.9|9631.8|9621.8|9631.8|9621.8|9629.9|9619.9|3
1627270060000|2021-07-26 03:27:40|9631.6|9621.6|9629.5|9619.5|9631.6|9621.6|9629|9619|11
1627270070000|2021-07-26 03:27:50|9629.3|9619.3|9629.3|9619.3|9629.3|9619.3|9627.5|9617.5|14
1627270080000|2021-07-26 03:28:00|9629.4|9619.4|9629.5|9619.5|9630.6|9620.6|9628.8|9618.8|10
1627270090000|2021-07-26 03:28:10|9629.9|9619.9|9628.9|9618.9|9629.9|9619.9|9628.8|9618.8|5
1627270100000|2021-07-26 03:28:20|9628.8|9618.8|9629|9619|9629|9619|9628.8|9618.8|2
1627270110000|2021-07-26 03:28:30|9629.4|9619.4|9630|9620|9630.6|9620.6|9629.4|9619.4|10
1627270120000|2021-07-26 03:28:40|9629.8|9619.8|9629.3|9619.3|9629.9|9619.9|9629.3|9619.3|4
1627270130000|2021-07-26 03:28:50|9629.1|9619.1|9628.4|9618.4|9629.4|9619.4|9628.3|9618.3|9
1627270140000|2021-07-26 03:29:00|9627.5|9617.5|9627.6|9617.6|9627.6|9617.6|9627.5|9617.5|2
1627270160000|2021-07-26 03:29:20|9627.9|9617.9|9627.9|9617.9|9628.4|9618.4|9627.9|9617.9|4
1627270170000|2021-07-26 03:29:30|9627.8|9617.8|9628.3|9618.3|9628.6|9618.6|9627.6|9617.6|7
1627270180000|2021-07-26 03:29:40|9628.4|9618.4|9627.1|9617.1|9628.4|9618.4|9626.8|9616.8|9
1627270190000|2021-07-26 03:29:50|9628|9618|9628.1|9618.1|9628.1|9618.1|9627.9|9617.9|4
1627270200000|2021-07-26 03:30:00|9628.5|9618.5|9628.8|9618.8|9628.8|9618.8|9628.5|9618.5|2
1627270210000|2021-07-26 03:30:10|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|9629.8|9619.8|1
1627270220000|2021-07-26 03:30:20|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.1|9620.1|3
1627270230000|2021-07-26 03:30:30|9630|9620|9631.8|9621.8|9631.8|9621.8|9629.5|9619.5|6
1627270240000|2021-07-26 03:30:40|9632|9622|9627.8|9617.8|9632|9622|9627.8|9617.8|7
1627270250000|2021-07-26 03:30:50|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|9627.3|9617.3|1
1627270270000|2021-07-26 03:31:10|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|2
1627270280000|2021-07-26 03:31:20|9628.4|9618.4|9628.5|9618.5|9629.3|9619.3|9628.4|9618.4|6
1627270290000|2021-07-26 03:31:30|9628.9|9618.9|9630.1|9620.1|9630.1|9620.1|9628.9|9618.9|5
1627270300000|2021-07-26 03:31:40|9630.4|9620.4|9630.8|9620.8|9630.8|9620.8|9630.4|9620.4|2
1627270310000|2021-07-26 03:31:50|9630.5|9620.5|9632.3|9622.3|9632.3|9622.3|9630.5|9620.5|4
1627270320000|2021-07-26 03:32:00|9632|9622|9632.1|9622.1|9632.3|9622.3|9631.8|9621.8|5
1627270330000|2021-07-26 03:32:10|9633.3|9623.3|9632.5|9622.5|9633.3|9623.3|9632.5|9622.5|2
1627270340000|2021-07-26 03:32:20|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|9632.8|9622.8|1
1627270350000|2021-07-26 03:32:30|9632|9622|9632.3|9622.3|9632.5|9622.5|9632|9622|3
1627270360000|2021-07-26 03:32:40|9632.8|9622.8|9632.5|9622.5|9632.8|9622.8|9632.5|9622.5|2
1627270380000|2021-07-26 03:33:00|9632.8|9622.8|9634.8|9624.8|9635.5|9625.5|9632.8|9622.8|13
1627270390000|2021-07-26 03:33:10|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634|9624|3
1627270410000|2021-07-26 03:33:30|9634.4|9624.4|9634.1|9624.1|9635.1|9625.1|9634.1|9624.1|4
1627270450000|2021-07-26 03:34:10|9634.6|9624.6|9635.4|9625.4|9635.6|9625.6|9634.6|9624.6|4
1627270470000|2021-07-26 03:34:30|9635.8|9625.8|9636.4|9626.4|9636.4|9626.4|9635.8|9625.8|3
1627270490000|2021-07-26 03:34:50|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1627270500000|2021-07-26 03:35:00|9636.5|9626.5|9636|9626|9636.5|9626.5|9636|9626|3
1627270510000|2021-07-26 03:35:10|9636.3|9626.3|9636.4|9626.4|9636.4|9626.4|9636.3|9626.3|2
1627270520000|2021-07-26 03:35:20|9636.3|9626.3|9635.5|9625.5|9636.3|9626.3|9635.5|9625.5|2
1627270570000|2021-07-26 03:36:10|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|9635.6|9625.6|1
1627270590000|2021-07-26 03:36:30|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1627270600000|2021-07-26 03:36:40|9636|9626|9634.5|9624.5|9636|9626|9634.5|9624.5|5
1627270610000|2021-07-26 03:36:50|9635|9625|9635.5|9625.5|9635.5|9625.5|9635|9625|2
1627270630000|2021-07-26 03:37:10|9635.8|9625.8|9636.3|9626.3|9636.3|9626.3|9635.5|9625.5|7
1627270640000|2021-07-26 03:37:20|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1627270650000|2021-07-26 03:37:30|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|9636.6|9626.6|1
1627270680000|2021-07-26 03:38:00|9636.4|9626.4|9636|9626|9636.4|9626.4|9636|9626|2
1627270690000|2021-07-26 03:38:10|9636.1|9626.1|9636.4|9626.4|9636.4|9626.4|9636|9626|5
1627270710000|2021-07-26 03:38:30|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1627270720000|2021-07-26 03:38:40|9636.9|9626.9|9636.8|9626.8|9636.9|9626.9|9636.5|9626.5|3
1627270740000|2021-07-26 03:39:00|9637|9627|9638.3|9628.3|9638.3|9628.3|9637|9627|2
1627270750000|2021-07-26 03:39:10|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9638.5|9628.5|2
1627270770000|2021-07-26 03:39:30|9639|9629|9639.4|9629.4|9639.4|9629.4|9639|9629|2
1627270780000|2021-07-26 03:39:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|1
1627270800000|2021-07-26 03:40:00|9640|9630|9640.3|9630.3|9640.3|9630.3|9640|9630|2
1627270810000|2021-07-26 03:40:10|9640.8|9630.8|9639.6|9629.6|9640.8|9630.8|9639.6|9629.6|3
1627270820000|2021-07-26 03:40:20|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1627270850000|2021-07-26 03:40:50|9640.5|9630.5|9640.3|9630.3|9641.5|9631.5|9640.3|9630.3|5
1627270890000|2021-07-26 03:41:30|9640|9630|9640|9630|9640|9630|9640|9630|1
1627270910000|2021-07-26 03:41:50|9639.8|9629.8|9638.8|9628.8|9639.8|9629.8|9638.8|9628.8|4
1627270920000|2021-07-26 03:42:00|9638.6|9628.6|9639.3|9629.3|9639.3|9629.3|9638.6|9628.6|4
1627270970000|2021-07-26 03:42:50|9638.9|9628.9|9638.3|9628.3|9638.9|9628.9|9638.3|9628.3|2
1627270980000|2021-07-26 03:43:00|9638|9628|9636.8|9626.8|9638|9628|9636.8|9626.8|4
1627270990000|2021-07-26 03:43:10|9637.8|9627.8|9637.4|9627.4|9637.8|9627.8|9637.4|9627.4|2
1627271000000|2021-07-26 03:43:20|9636.6|9626.6|9636.4|9626.4|9637.4|9627.4|9636.3|9626.3|7
1627271010000|2021-07-26 03:43:30|9636.3|9626.3|9637.5|9627.5|9637.5|9627.5|9636.3|9626.3|4
1627271020000|2021-07-26 03:43:40|9637.9|9627.9|9638.3|9628.3|9638.3|9628.3|9637.9|9627.9|2
1627271030000|2021-07-26 03:43:50|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1627271040000|2021-07-26 03:44:00|9637.5|9627.5|9638.1|9628.1|9638.1|9628.1|9637.5|9627.5|5
1627271050000|2021-07-26 03:44:10|9637.8|9627.8|9637|9627|9637.8|9627.8|9637|9627|4
1627271060000|2021-07-26 03:44:20|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1627271070000|2021-07-26 03:44:30|9637|9627|9636.4|9626.4|9637|9627|9636.4|9626.4|2
1627271080000|2021-07-26 03:44:40|9635.9|9625.9|9635.8|9625.8|9636.8|9626.8|9635.8|9625.8|7
1627271090000|2021-07-26 03:44:50|9635.5|9625.5|9635.1|9625.1|9636.4|9626.4|9635.1|9625.1|6
1627271100000|2021-07-26 03:45:00|9635.5|9625.5|9636.5|9626.5|9636.5|9626.5|9635.5|9625.5|2
1627271130000|2021-07-26 03:45:30|9636.6|9626.6|9637.5|9627.5|9637.6|9627.6|9636.6|9626.6|5
1627271140000|2021-07-26 03:45:40|9637|9627|9637|9627|9637|9627|9637|9627|1
1627271290000|2021-07-26 03:48:10|9637.3|9627.3|9638.3|9628.3|9638.6|9628.6|9637.3|9627.3|4
1627271300000|2021-07-26 03:48:20|9638.5|9628.5|9638.6|9628.6|9638.6|9628.6|9638.5|9628.5|2
1627271310000|2021-07-26 03:48:30|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|9638.9|9628.9|1
1627271330000|2021-07-26 03:48:50|9639.3|9629.3|9639.5|9629.5|9639.8|9629.8|9639.3|9629.3|3
1627271340000|2021-07-26 03:49:00|9640.1|9630.1|9638.9|9628.9|9640.1|9630.1|9638.9|9628.9|3
1627271350000|2021-07-26 03:49:10|9639|9629|9639|9629|9639|9629|9639|9629|1
1627271360000|2021-07-26 03:49:20|9640.1|9630.1|9639.9|9629.9|9640.1|9630.1|9639.9|9629.9|2
1627271390000|2021-07-26 03:49:50|9639.3|9629.3|9639.1|9629.1|9639.3|9629.3|9636.5|9626.5|6
1627271400000|2021-07-26 03:50:00|9639.4|9629.4|9638.9|9628.9|9639.4|9629.4|9638.9|9628.9|3
1627271410000|2021-07-26 03:50:10|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|9639.4|9629.4|1
1627271460000|2021-07-26 03:51:00|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|1
1627271500000|2021-07-26 03:51:40|9639.8|9629.8|9639.6|9629.6|9639.8|9629.8|9639.6|9629.6|2
1627271520000|2021-07-26 03:52:00|9639.3|9629.3|9637.5|9627.5|9639.3|9629.3|9637.5|9627.5|3
1627271530000|2021-07-26 03:52:10|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1627271540000|2021-07-26 03:52:20|9638|9628|9638|9628|9638|9628|9638|9628|1
1627271550000|2021-07-26 03:52:30|9637.8|9627.8|9636.8|9626.8|9637.8|9627.8|9636.8|9626.8|4
1627271600000|2021-07-26 03:53:20|9636|9626|9635.9|9625.9|9636|9626|9635.9|9625.9|2
1627271610000|2021-07-26 03:53:30|9635.5|9625.5|9634.9|9624.9|9635.5|9625.5|9634.9|9624.9|2
1627271630000|2021-07-26 03:53:50|9634.8|9624.8|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|2
1627271650000|2021-07-26 03:54:10|9634|9624|9634|9624|9634|9624|9633.5|9623.5|3
1627271660000|2021-07-26 03:54:20|9633.6|9623.6|9634.5|9624.5|9634.5|9624.5|9633.6|9623.6|5
1627271670000|2021-07-26 03:54:30|9634.8|9624.8|9635.5|9625.5|9636|9626|9634.8|9624.8|4
1627271690000|2021-07-26 03:54:50|9636|9626|9636.9|9626.9|9636.9|9626.9|9636|9626|3
1627271700000|2021-07-26 03:55:00|9636.8|9626.8|9635.5|9625.5|9636.8|9626.8|9635.5|9625.5|3
1627271720000|2021-07-26 03:55:20|9636.3|9626.3|9636.8|9626.8|9636.8|9626.8|9636.3|9626.3|3
1627271740000|2021-07-26 03:55:40|9635.9|9625.9|9636.5|9626.5|9636.5|9626.5|9635.3|9625.3|4
1627271760000|2021-07-26 03:56:00|9636.3|9626.3|9634.4|9624.4|9636.3|9626.3|9634.4|9624.4|4
1627271770000|2021-07-26 03:56:10|9635.1|9625.1|9636.4|9626.4|9636.4|9626.4|9635.1|9625.1|5
1627271780000|2021-07-26 03:56:20|9636.5|9626.5|9636.9|9626.9|9636.9|9626.9|9636.5|9626.5|2
1627271790000|2021-07-26 03:56:30|9636.4|9626.4|9636.5|9626.5|9636.5|9626.5|9635.8|9625.8|4
1627271800000|2021-07-26 03:56:40|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9635.3|9625.3|6
1627271810000|2021-07-26 03:56:50|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1627271830000|2021-07-26 03:57:10|9636.9|9626.9|9636.9|9626.9|9637.3|9627.3|9636.9|9626.9|3
1627271840000|2021-07-26 03:57:20|9637.6|9627.6|9638.3|9628.3|9638.3|9628.3|9637.6|9627.6|3
1627271850000|2021-07-26 03:57:30|9638.5|9628.5|9638.9|9628.9|9638.9|9628.9|9638.5|9628.5|2
1627271860000|2021-07-26 03:57:40|9638.8|9628.8|9638.1|9628.1|9638.9|9628.9|9638.1|9628.1|6
1627271910000|2021-07-26 03:58:30|9637.8|9627.8|9636.9|9626.9|9637.8|9627.8|9636.9|9626.9|2
1627271920000|2021-07-26 03:58:40|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1627271930000|2021-07-26 03:58:50|9637.6|9627.6|9638.5|9628.5|9638.5|9628.5|9637.6|9627.6|3
1627271940000|2021-07-26 03:59:00|9638|9628|9638|9628|9638|9628|9638|9628|1
1627271950000|2021-07-26 03:59:10|9638.3|9628.3|9639.3|9629.3|9639.3|9629.3|9638.3|9628.3|3
1627271970000|2021-07-26 03:59:30|9639.6|9629.6|9639.9|9629.9|9639.9|9629.9|9639.6|9629.6|2
1627271990000|2021-07-26 03:59:50|9639.4|9629.4|9637.6|9627.6|9639.4|9629.4|9637.6|9627.6|2
1627272000000|2021-07-26 04:00:00|9637.9|9627.9|9640|9630|9640.9|9630.9|9637.9|9627.9|6
1627272010000|2021-07-26 04:00:10|9640.3|9630.3|9643|9633|9643.3|9633.3|9640.3|9630.3|7
1627272020000|2021-07-26 04:00:20|9643.4|9633.4|9643.3|9633.3|9644.1|9634.1|9643.3|9633.3|6
1627272040000|2021-07-26 04:00:40|9643.5|9633.5|9644.4|9634.4|9644.4|9634.4|9643.5|9633.5|4
1627272050000|2021-07-26 04:00:50|9644|9634|9644.5|9634.5|9645.3|9635.3|9644|9634|5
1627272060000|2021-07-26 04:01:00|9644|9634|9643.6|9633.6|9644|9634|9643.6|9633.6|2
1627272090000|2021-07-26 04:01:30|9644|9634|9646.3|9636.3|9646.3|9636.3|9644|9634|5
1627272100000|2021-07-26 04:01:40|9646|9636|9645.3|9635.3|9646|9636|9645.3|9635.3|3
1627272110000|2021-07-26 04:01:50|9645.8|9635.8|9645.3|9635.3|9646|9636|9645.3|9635.3|4
1627272120000|2021-07-26 04:02:00|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|5
1627272130000|2021-07-26 04:02:10|9644.8|9634.8|9645|9635|9645|9635|9644.8|9634.8|2
1627272140000|2021-07-26 04:02:20|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|9644.5|9634.5|1
1627272150000|2021-07-26 04:02:30|9644|9634|9643.5|9633.5|9644.3|9634.3|9643.5|9633.5|4
1627272170000|2021-07-26 04:02:50|9643.8|9633.8|9644.3|9634.3|9644.3|9634.3|9643.8|9633.8|3
1627272180000|2021-07-26 04:03:00|9644.5|9634.5|9645|9635|9645|9635|9644.5|9634.5|3
1627272200000|2021-07-26 04:03:20|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|2
1627272210000|2021-07-26 04:03:30|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|2
1627272220000|2021-07-26 04:03:40|9646.3|9636.3|9645.5|9635.5|9646.3|9636.3|9645.5|9635.5|2
1627272230000|2021-07-26 04:03:50|9645.3|9635.3|9645|9635|9645.3|9635.3|9645|9635|2
1627272240000|2021-07-26 04:04:00|9644.8|9634.8|9643.8|9633.8|9644.8|9634.8|9643.8|9633.8|3
1627272250000|2021-07-26 04:04:10|9643.4|9633.4|9643.4|9633.4|9643.4|9633.4|9643.4|9633.4|1
1627272260000|2021-07-26 04:04:20|9643.6|9633.6|9644.6|9634.6|9644.6|9634.6|9643.6|9633.6|3
1627272270000|2021-07-26 04:04:30|9644.4|9634.4|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|3
1627272290000|2021-07-26 04:04:50|9644.6|9634.6|9645.6|9635.6|9645.6|9635.6|9644.6|9634.6|4
1627272300000|2021-07-26 04:05:00|9645.9|9635.9|9645.4|9635.4|9645.9|9635.9|9645.1|9635.1|4
1627272310000|2021-07-26 04:05:10|9645|9635|9645|9635|9645|9635|9645|9635|1
1627272340000|2021-07-26 04:05:40|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1627272360000|2021-07-26 04:06:00|9645.5|9635.5|9645.8|9635.8|9646.4|9636.4|9645.5|9635.5|6
1627272380000|2021-07-26 04:06:20|9645.5|9635.5|9644.3|9634.3|9645.5|9635.5|9644.3|9634.3|3
1627272400000|2021-07-26 04:06:40|9644.5|9634.5|9645.4|9635.4|9645.4|9635.4|9644.5|9634.5|4
1627272410000|2021-07-26 04:06:50|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|9645.6|9635.6|1
1627272420000|2021-07-26 04:07:00|9645.4|9635.4|9645.9|9635.9|9645.9|9635.9|9645.4|9635.4|3
1627272440000|2021-07-26 04:07:20|9645.8|9635.8|9645.5|9635.5|9645.8|9635.8|9645.5|9635.5|2
1627272500000|2021-07-26 04:08:20|9645.9|9635.9|9646.3|9636.3|9646.3|9636.3|9645.9|9635.9|3
1627272510000|2021-07-26 04:08:30|9646.5|9636.5|9647.6|9637.6|9647.6|9637.6|9646.5|9636.5|4
1627272520000|2021-07-26 04:08:40|9647.9|9637.9|9647.8|9637.8|9648.1|9638.1|9647.8|9637.8|3
1627272530000|2021-07-26 04:08:50|9648|9638|9647.8|9637.8|9648|9638|9647.8|9637.8|2
1627272550000|2021-07-26 04:09:10|9648|9638|9648.9|9638.9|9648.9|9638.9|9648|9638|3
1627272560000|2021-07-26 04:09:20|9649.3|9639.3|9649|9639|9649.3|9639.3|9649|9639|2
1627272580000|2021-07-26 04:09:40|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1627272590000|2021-07-26 04:09:50|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1627272620000|2021-07-26 04:10:20|9649|9639|9649|9639|9649|9639|9649|9639|1
1627272630000|2021-07-26 04:10:30|9649.3|9639.3|9649|9639|9649.3|9639.3|9649|9639|2
1627272640000|2021-07-26 04:10:40|9649.3|9639.3|9650.1|9640.1|9650.1|9640.1|9649.3|9639.3|3
1627272650000|2021-07-26 04:10:50|9649.9|9639.9|9649.5|9639.5|9649.9|9639.9|9649.5|9639.5|2
1627272680000|2021-07-26 04:11:20|9649.3|9639.3|9649.6|9639.6|9650|9640|9649|9639|5
1627272690000|2021-07-26 04:11:30|9649.9|9639.9|9649|9639|9650.3|9640.3|9648.6|9638.6|6
1627272710000|2021-07-26 04:11:50|9648.8|9638.8|9648|9638|9648.8|9638.8|9647.8|9637.8|5
1627272720000|2021-07-26 04:12:00|9648.4|9638.4|9647.4|9637.4|9648.6|9638.6|9646.6|9636.6|8
1627272730000|2021-07-26 04:12:10|9647.8|9637.8|9648.5|9638.5|9648.5|9638.5|9647.8|9637.8|4
1627272740000|2021-07-26 04:12:20|9648.1|9638.1|9648.6|9638.6|9648.6|9638.6|9647.8|9637.8|8
1627272750000|2021-07-26 04:12:30|9649|9639|9650.1|9640.1|9650.1|9640.1|9649|9639|2
1627272780000|2021-07-26 04:13:00|9649.4|9639.4|9648.9|9638.9|9649.4|9639.4|9648.9|9638.9|3
1627272830000|2021-07-26 04:13:50|9648.8|9638.8|9648.3|9638.3|9648.8|9638.8|9648.3|9638.3|2
1627272880000|2021-07-26 04:14:40|9648|9638|9647.4|9637.4|9648|9638|9647.4|9637.4|2
1627272900000|2021-07-26 04:15:00|9646.5|9636.5|9646.4|9636.4|9646.5|9636.5|9646.4|9636.4|2
1627272910000|2021-07-26 04:15:10|9646.1|9636.1|9645.3|9635.3|9646.1|9636.1|9645.3|9635.3|2
1627273000000|2021-07-26 04:16:40|9645.5|9635.5|9649|9639|9649.1|9639.1|9645.5|9635.5|6
1627273010000|2021-07-26 04:16:50|9648.8|9638.8|9648|9638|9648.8|9638.8|9648|9638|2
1627273020000|2021-07-26 04:17:00|9647.1|9637.1|9647.5|9637.5|9647.8|9637.8|9647.1|9637.1|8
1627273030000|2021-07-26 04:17:10|9647.6|9637.6|9648|9638|9648.8|9638.8|9647.6|9637.6|6
1627273040000|2021-07-26 04:17:20|9647.4|9637.4|9647.3|9637.3|9647.4|9637.4|9647.3|9637.3|2
1627273060000|2021-07-26 04:17:40|9647|9637|9644.3|9634.3|9647|9637|9644.3|9634.3|5
1627273080000|2021-07-26 04:18:00|9643.5|9633.5|9643.5|9633.5|9644.1|9634.1|9643.3|9633.3|4
1627273110000|2021-07-26 04:18:30|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1627273140000|2021-07-26 04:19:00|9644.3|9634.3|9645.5|9635.5|9645.5|9635.5|9644.3|9634.3|2
1627273150000|2021-07-26 04:19:10|9645.8|9635.8|9646|9636|9646|9636|9645.8|9635.8|2
1627273170000|2021-07-26 04:19:30|9646.1|9636.1|9644.5|9634.5|9646.1|9636.1|9644.5|9634.5|3
1627273180000|2021-07-26 04:19:40|9645|9635|9645|9635|9645|9635|9645|9635|1
1627273200000|2021-07-26 04:20:00|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.5|9634.5|3
1627273210000|2021-07-26 04:20:10|9645|9635|9645|9635|9645|9635|9645|9635|1
1627273260000|2021-07-26 04:21:00|9644.8|9634.8|9643|9633|9644.8|9634.8|9642.8|9632.8|3
1627273280000|2021-07-26 04:21:20|9642|9632|9640|9630|9642|9632|9640|9630|4
1627273290000|2021-07-26 04:21:30|9640.5|9630.5|9640.1|9630.1|9640.5|9630.5|9639|9629|10
1627273300000|2021-07-26 04:21:40|9640|9630|9640|9630|9640|9630|9640|9630|1
1627273310000|2021-07-26 04:21:50|9640.5|9630.5|9640.8|9630.8|9642|9632|9640.5|9630.5|5
1627273320000|2021-07-26 04:22:00|9641|9631|9641.8|9631.8|9641.8|9631.8|9640.8|9630.8|5
1627273330000|2021-07-26 04:22:10|9641.5|9631.5|9642|9632|9642|9632|9641.5|9631.5|2
1627273340000|2021-07-26 04:22:20|9642.4|9632.4|9643.6|9633.6|9643.6|9633.6|9642.4|9632.4|2
1627273360000|2021-07-26 04:22:40|9644.1|9634.1|9644.8|9634.8|9644.8|9634.8|9644.1|9634.1|3
1627273370000|2021-07-26 04:22:50|9645.1|9635.1|9643.8|9633.8|9645.4|9635.4|9643.8|9633.8|4
1627273380000|2021-07-26 04:23:00|9643.9|9633.9|9645.3|9635.3|9645.3|9635.3|9643.9|9633.9|2
1627273400000|2021-07-26 04:23:20|9644.8|9634.8|9645.4|9635.4|9645.4|9635.4|9644.5|9634.5|4
1627273410000|2021-07-26 04:23:30|9645.8|9635.8|9646|9636|9646|9636|9645.8|9635.8|2
1627273430000|2021-07-26 04:23:50|9646.8|9636.8|9648.6|9638.6|9648.6|9638.6|9646.8|9636.8|5
1627273440000|2021-07-26 04:24:00|9648.9|9638.9|9649.4|9639.4|9649.6|9639.6|9648.9|9638.9|4
1627273450000|2021-07-26 04:24:10|9649.5|9639.5|9650.5|9640.5|9650.5|9640.5|9649.5|9639.5|4
1627273460000|2021-07-26 04:24:20|9651.1|9641.1|9650.8|9640.8|9651.1|9641.1|9650.8|9640.8|2
1627273470000|2021-07-26 04:24:30|9650.3|9640.3|9648.5|9638.5|9650.3|9640.3|9648.5|9638.5|2
1627273480000|2021-07-26 04:24:40|9648.8|9638.8|9649.3|9639.3|9649.4|9639.4|9648.8|9638.8|5
1627273490000|2021-07-26 04:24:50|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|2
1627273500000|2021-07-26 04:25:00|9648.8|9638.8|9649.3|9639.3|9649.3|9639.3|9648.8|9638.8|4
1627273510000|2021-07-26 04:25:10|9649|9639|9648.4|9638.4|9649|9639|9648.4|9638.4|4
1627273520000|2021-07-26 04:25:20|9648.8|9638.8|9649.3|9639.3|9649.6|9639.6|9648.8|9638.8|4
1627273530000|2021-07-26 04:25:30|9649|9639|9649|9639|9649|9639|9649|9639|1
1627273540000|2021-07-26 04:25:40|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1627273550000|2021-07-26 04:25:50|9647.5|9637.5|9648.6|9638.6|9648.6|9638.6|9647.5|9637.5|3
1627273560000|2021-07-26 04:26:00|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1627273570000|2021-07-26 04:26:10|9648.5|9638.5|9649.3|9639.3|9649.3|9639.3|9648.5|9638.5|3
1627273590000|2021-07-26 04:26:30|9648.8|9638.8|9649.3|9639.3|9649.8|9639.8|9648.8|9638.8|7
1627273620000|2021-07-26 04:27:00|9649|9639|9649|9639|9649|9639|9649|9639|1
1627273630000|2021-07-26 04:27:10|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1627273640000|2021-07-26 04:27:20|9647.8|9637.8|9648.3|9638.3|9648.3|9638.3|9647.8|9637.8|5
1627273650000|2021-07-26 04:27:30|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1627273660000|2021-07-26 04:27:40|9648.3|9638.3|9648.9|9638.9|9648.9|9638.9|9648.3|9638.3|2
1627273670000|2021-07-26 04:27:50|9648.6|9638.6|9649|9639|9649.3|9639.3|9648.3|9638.3|8
1627273680000|2021-07-26 04:28:00|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1627273700000|2021-07-26 04:28:20|9649|9639|9649|9639|9649|9639|9649|9639|1
1627273720000|2021-07-26 04:28:40|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|9649.5|9639.5|1
1627273730000|2021-07-26 04:28:50|9649.8|9639.8|9649.4|9639.4|9649.8|9639.8|9649.4|9639.4|2
1627273740000|2021-07-26 04:29:00|9649.6|9639.6|9650.3|9640.3|9650.3|9640.3|9649.6|9639.6|2
1627273750000|2021-07-26 04:29:10|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|1
1627273760000|2021-07-26 04:29:20|9650.3|9640.3|9650.8|9640.8|9650.8|9640.8|9650.3|9640.3|2
1627273820000|2021-07-26 04:30:20|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|9650.9|9640.9|1
1627273830000|2021-07-26 04:30:30|9651.1|9641.1|9651.4|9641.4|9651.4|9641.4|9651.1|9641.1|2
1627273840000|2021-07-26 04:30:40|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1627273860000|2021-07-26 04:31:00|9651.6|9641.6|9651.6|9641.6|9651.9|9641.9|9651.6|9641.6|3
1627273870000|2021-07-26 04:31:10|9651.3|9641.3|9651.5|9641.5|9651.5|9641.5|9651.3|9641.3|2
1627273940000|2021-07-26 04:32:20|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1627274130000|2021-07-26 04:35:30|9651|9641|9651|9641|9651|9641|9651|9641|1
1627274160000|2021-07-26 04:36:00|9650.5|9640.5|9648.8|9638.8|9650.5|9640.5|9648.8|9638.8|4
1627274170000|2021-07-26 04:36:10|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|9648.1|9638.1|1
1627274200000|2021-07-26 04:36:40|9647|9637|9648.6|9638.6|9648.6|9638.6|9647|9637|5
1627274210000|2021-07-26 04:36:50|9649|9639|9649.8|9639.8|9650.6|9640.6|9648.6|9638.6|8
1627274220000|2021-07-26 04:37:00|9650|9640|9651.4|9641.4|9651.6|9641.6|9649.8|9639.8|8
1627274250000|2021-07-26 04:37:30|9651.6|9641.6|9651.1|9641.1|9651.6|9641.6|9651.1|9641.1|2
1627274270000|2021-07-26 04:37:50|9650.9|9640.9|9651.3|9641.3|9651.3|9641.3|9650.6|9640.6|3
1627274280000|2021-07-26 04:38:00|9651|9641|9651.5|9641.5|9651.5|9641.5|9651|9641|3
1627274290000|2021-07-26 04:38:10|9651.3|9641.3|9652.3|9642.3|9652.3|9642.3|9651.1|9641.1|9
1627274300000|2021-07-26 04:38:20|9652.8|9642.8|9653|9643|9653|9643|9652.8|9642.8|2
1627274310000|2021-07-26 04:38:30|9653.3|9643.3|9653.3|9643.3|9653.3|9643.3|9653|9643|3
1627274320000|2021-07-26 04:38:40|9653.1|9643.1|9651.3|9641.3|9653.1|9643.1|9651.3|9641.3|5
1627274330000|2021-07-26 04:38:50|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1627274350000|2021-07-26 04:39:10|9651.4|9641.4|9651.5|9641.5|9651.5|9641.5|9650.6|9640.6|5
1627274370000|2021-07-26 04:39:30|9651.8|9641.8|9651.8|9641.8|9651.9|9641.9|9651.8|9641.8|3
1627274380000|2021-07-26 04:39:40|9652.5|9642.5|9650.1|9640.1|9652.5|9642.5|9650.1|9640.1|8
1627274390000|2021-07-26 04:39:50|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|1
1627274400000|2021-07-26 04:40:00|9649.6|9639.6|9648.6|9638.6|9649.6|9639.6|9647.9|9637.9|3
1627274410000|2021-07-26 04:40:10|9649|9639|9648.8|9638.8|9649.5|9639.5|9648.1|9638.1|5
1627274420000|2021-07-26 04:40:20|9647.8|9637.8|9648|9638|9648|9638|9647.8|9637.8|2
1627274430000|2021-07-26 04:40:30|9647.3|9637.3|9646.8|9636.8|9647.3|9637.3|9646.8|9636.8|3
1627274440000|2021-07-26 04:40:40|9645.5|9635.5|9646.5|9636.5|9646.5|9636.5|9645.5|9635.5|2
1627274450000|2021-07-26 04:40:50|9646.6|9636.6|9646|9636|9647.8|9637.8|9646|9636|6
1627274460000|2021-07-26 04:41:00|9645.5|9635.5|9646|9636|9646|9636|9645.5|9635.5|2
1627274490000|2021-07-26 04:41:30|9646.5|9636.5|9647|9637|9647|9637|9646.5|9636.5|3
1627274500000|2021-07-26 04:41:40|9647.8|9637.8|9646.6|9636.6|9647.8|9637.8|9646.6|9636.6|2
1627274520000|2021-07-26 04:42:00|9647|9637|9647|9637|9647|9637|9647|9637|1
1627274530000|2021-07-26 04:42:10|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|9647.6|9637.6|1
1627274550000|2021-07-26 04:42:30|9648|9638|9649.5|9639.5|9649.5|9639.5|9648|9638|2
1627274570000|2021-07-26 04:42:50|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|9649.3|9639.3|1
1627274580000|2021-07-26 04:43:00|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|1
1627274590000|2021-07-26 04:43:10|9649|9639|9649.9|9639.9|9649.9|9639.9|9649|9639|4
1627274600000|2021-07-26 04:43:20|9649.5|9639.5|9649.4|9639.4|9649.5|9639.5|9649|9639|4
1627274620000|2021-07-26 04:43:40|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|9648.6|9638.6|1
1627274640000|2021-07-26 04:44:00|9648|9638|9649.8|9639.8|9650.3|9640.3|9648|9638|8
1627274650000|2021-07-26 04:44:10|9649.3|9639.3|9649|9639|9650.1|9640.1|9648.6|9638.6|14
1627274660000|2021-07-26 04:44:20|9649.3|9639.3|9649.8|9639.8|9649.8|9639.8|9649.3|9639.3|2
1627274670000|2021-07-26 04:44:30|9649.3|9639.3|9650.1|9640.1|9650.1|9640.1|9649.3|9639.3|3
1627274680000|2021-07-26 04:44:40|9650.4|9640.4|9651|9641|9651.3|9641.3|9650.3|9640.3|9
1627274690000|2021-07-26 04:44:50|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651|9641|4
1627274730000|2021-07-26 04:45:30|9652|9642|9652.9|9642.9|9652.9|9642.9|9652|9642|2
1627274750000|2021-07-26 04:45:50|9653.3|9643.3|9652|9642|9653.8|9643.8|9652|9642|3
1627274760000|2021-07-26 04:46:00|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|9651.8|9641.8|1
1627274810000|2021-07-26 04:46:50|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1627274830000|2021-07-26 04:47:10|9651|9641|9651|9641|9651|9641|9651|9641|1
1627274840000|2021-07-26 04:47:20|9651.4|9641.4|9651.8|9641.8|9651.8|9641.8|9651.4|9641.4|2
1627274860000|2021-07-26 04:47:40|9652|9642|9652|9642|9652|9642|9652|9642|1
1627274880000|2021-07-26 04:48:00|9651.5|9641.5|9651.3|9641.3|9651.5|9641.5|9651.3|9641.3|2
1627274890000|2021-07-26 04:48:10|9651.8|9641.8|9651.5|9641.5|9651.8|9641.8|9651|9641|6
1627274900000|2021-07-26 04:48:20|9651.8|9641.8|9651.5|9641.5|9652.4|9642.4|9651.5|9641.5|4
1627274930000|2021-07-26 04:48:50|9651.3|9641.3|9650.5|9640.5|9651.3|9641.3|9650.5|9640.5|2
1627274940000|2021-07-26 04:49:00|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1627274950000|2021-07-26 04:49:10|9650.1|9640.1|9650.3|9640.3|9650.3|9640.3|9650.1|9640.1|2
1627274960000|2021-07-26 04:49:20|9649.8|9639.8|9648.6|9638.6|9649.8|9639.8|9648.6|9638.6|3
1627274970000|2021-07-26 04:49:30|9648.8|9638.8|9650.8|9640.8|9650.8|9640.8|9648.3|9638.3|6
1627274980000|2021-07-26 04:49:40|9651|9641|9651.3|9641.3|9651.3|9641.3|9651|9641|2
1627275000000|2021-07-26 04:50:00|9650.6|9640.6|9649.3|9639.3|9650.6|9640.6|9649.3|9639.3|3
1627275020000|2021-07-26 04:50:20|9648.8|9638.8|9648|9638|9648.8|9638.8|9648|9638|2
1627275030000|2021-07-26 04:50:30|9648.5|9638.5|9649.3|9639.3|9649.3|9639.3|9648.5|9638.5|3
1627275040000|2021-07-26 04:50:40|9649.5|9639.5|9649.5|9639.5|9650.1|9640.1|9649.5|9639.5|3
1627275050000|2021-07-26 04:50:50|9649.9|9639.9|9649.4|9639.4|9650.3|9640.3|9649.4|9639.4|4
1627275060000|2021-07-26 04:51:00|9649.3|9639.3|9648.4|9638.4|9649.3|9639.3|9648.4|9638.4|3
1627275070000|2021-07-26 04:51:10|9648.8|9638.8|9648|9638|9649.5|9639.5|9648|9638|6
1627275090000|2021-07-26 04:51:30|9647.9|9637.9|9647.3|9637.3|9647.9|9637.9|9647.3|9637.3|2
1627275150000|2021-07-26 04:52:30|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1627275170000|2021-07-26 04:52:50|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|9647.3|9637.3|1
1627275180000|2021-07-26 04:53:00|9647|9637|9646.9|9636.9|9647|9637|9646.5|9636.5|5
1627275190000|2021-07-26 04:53:10|9647.3|9637.3|9649.1|9639.1|9649.5|9639.5|9647.3|9637.3|12
1627275200000|2021-07-26 04:53:20|9649.4|9639.4|9650.1|9640.1|9650.1|9640.1|9649.4|9639.4|3
1627275210000|2021-07-26 04:53:30|9650.3|9640.3|9650.5|9640.5|9651|9641|9650.3|9640.3|3
1627275220000|2021-07-26 04:53:40|9649.5|9639.5|9649.4|9639.4|9649.5|9639.5|9649.3|9639.3|3
1627275250000|2021-07-26 04:54:10|9650.1|9640.1|9650|9640|9650.5|9640.5|9650|9640|4
1627275260000|2021-07-26 04:54:20|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1627275270000|2021-07-26 04:54:30|9649.4|9639.4|9648.3|9638.3|9651|9641|9648.3|9638.3|5
1627275280000|2021-07-26 04:54:40|9648.1|9638.1|9648.5|9638.5|9648.8|9638.8|9648.1|9638.1|3
1627275290000|2021-07-26 04:54:50|9649|9639|9647.6|9637.6|9650.9|9640.9|9647.6|9637.6|8
1627275300000|2021-07-26 04:55:00|9647.3|9637.3|9648|9638|9648.9|9638.9|9647.3|9637.3|6
1627275310000|2021-07-26 04:55:10|9648.4|9638.4|9649.3|9639.3|9649.3|9639.3|9648.4|9638.4|5
1627275320000|2021-07-26 04:55:20|9649.1|9639.1|9648.1|9638.1|9649.1|9639.1|9647.3|9637.3|5
1627275340000|2021-07-26 04:55:40|9647.8|9637.8|9645.8|9635.8|9647.8|9637.8|9645.8|9635.8|6
1627275350000|2021-07-26 04:55:50|9645.5|9635.5|9646|9636|9646.5|9636.5|9645.3|9635.3|8
1627275360000|2021-07-26 04:56:00|9645.3|9635.3|9647.3|9637.3|9647.3|9637.3|9645.3|9635.3|5
1627275370000|2021-07-26 04:56:10|9647|9637|9647.1|9637.1|9648|9638|9646.3|9636.3|9
1627275380000|2021-07-26 04:56:20|9647.5|9637.5|9647.3|9637.3|9647.8|9637.8|9647.3|9637.3|5
1627275420000|2021-07-26 04:57:00|9646.3|9636.3|9646.4|9636.4|9646.4|9636.4|9646|9636|3
1627275440000|2021-07-26 04:57:20|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|9646.1|9636.1|1
1627275450000|2021-07-26 04:57:30|9645.9|9635.9|9646.1|9636.1|9646.1|9636.1|9645.6|9635.6|3
1627275460000|2021-07-26 04:57:40|9645.9|9635.9|9645.4|9635.4|9645.9|9635.9|9645.4|9635.4|2
1627275470000|2021-07-26 04:57:50|9645.1|9635.1|9645.3|9635.3|9645.3|9635.3|9644.9|9634.9|3
1627275480000|2021-07-26 04:58:00|9646.5|9636.5|9645.5|9635.5|9646.5|9636.5|9645.5|9635.5|3
1627275490000|2021-07-26 04:58:10|9645.6|9635.6|9645.6|9635.6|9646.1|9636.1|9645.3|9635.3|6
1627275500000|2021-07-26 04:58:20|9645.4|9635.4|9645.1|9635.1|9645.4|9635.4|9645.1|9635.1|2
1627275510000|2021-07-26 04:58:30|9645|9635|9645|9635|9645|9635|9643.6|9633.6|5
1627275520000|2021-07-26 04:58:40|9644.8|9634.8|9644|9634|9644.8|9634.8|9644|9634|3
1627275540000|2021-07-26 04:59:00|9643.8|9633.8|9642.9|9632.9|9643.8|9633.8|9642.9|9632.9|4
1627275550000|2021-07-26 04:59:10|9642.5|9632.5|9642.3|9632.3|9642.5|9632.5|9641.8|9631.8|5
1627275560000|2021-07-26 04:59:20|9642|9632|9645.8|9635.8|9645.8|9635.8|9641.8|9631.8|14
1627275570000|2021-07-26 04:59:30|9646.5|9636.5|9647|9637|9647|9637|9646.1|9636.1|8
1627275580000|2021-07-26 04:59:40|9646.8|9636.8|9648.5|9638.5|9648.9|9638.9|9646.6|9636.6|11
1627275590000|2021-07-26 04:59:50|9648.3|9638.3|9648.1|9638.1|9648.5|9638.5|9648.1|9638.1|4
1627275600000|2021-07-26 05:00:00|9647.9|9637.9|9648|9638|9648|9638|9647.8|9637.8|3
1627275610000|2021-07-26 05:00:10|9647.6|9637.6|9647.3|9637.3|9648|9638|9647.3|9637.3|6
1627275620000|2021-07-26 05:00:20|9648.5|9638.5|9649.5|9639.5|9650.3|9640.3|9648.5|9638.5|8
1627275630000|2021-07-26 05:00:30|9649.3|9639.3|9649.9|9639.9|9650|9640|9649.3|9639.3|9
1627275640000|2021-07-26 05:00:40|9649.6|9639.6|9649.4|9639.4|9649.9|9639.9|9648.8|9638.8|7
1627275650000|2021-07-26 05:00:50|9649|9639|9648.9|9638.9|9649.1|9639.1|9648.1|9638.1|11
1627275660000|2021-07-26 05:01:00|9648.1|9638.1|9648.4|9638.4|9648.4|9638.4|9647.3|9637.3|10
1627275670000|2021-07-26 05:01:10|9647.9|9637.9|9648.1|9638.1|9648.8|9638.8|9647.9|9637.9|6
1627275680000|2021-07-26 05:01:20|9648.8|9638.8|9648.8|9638.8|9648.8|9638.8|9648.3|9638.3|3
1627275690000|2021-07-26 05:01:30|9648.5|9638.5|9648.3|9638.3|9648.8|9638.8|9648|9638|9
1627275700000|2021-07-26 05:01:40|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9647.1|9637.1|3
1627275720000|2021-07-26 05:02:00|9647.3|9637.3|9647.5|9637.5|9647.5|9637.5|9647.3|9637.3|2
1627275740000|2021-07-26 05:02:20|9647.4|9637.4|9647.5|9637.5|9647.5|9637.5|9647.4|9637.4|2
1627275750000|2021-07-26 05:02:30|9647.4|9637.4|9647.6|9637.6|9647.6|9637.6|9647.4|9637.4|2
1627275760000|2021-07-26 05:02:40|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|9647.1|9637.1|1
1627275800000|2021-07-26 05:03:20|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1627275810000|2021-07-26 05:03:30|9647.3|9637.3|9649.5|9639.5|9649.5|9639.5|9647.3|9637.3|9
1627275820000|2021-07-26 05:03:40|9649.3|9639.3|9648.9|9638.9|9649.3|9639.3|9648.6|9638.6|5
1627275830000|2021-07-26 05:03:50|9648.8|9638.8|9648.9|9638.9|9648.9|9638.9|9648.8|9638.8|2
1627275840000|2021-07-26 05:04:00|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1627275850000|2021-07-26 05:04:10|9648.1|9638.1|9647.9|9637.9|9648.1|9638.1|9647.9|9637.9|2
1627275860000|2021-07-26 05:04:20|9647.5|9637.5|9647.1|9637.1|9647.5|9637.5|9647.1|9637.1|2
1627275870000|2021-07-26 05:04:30|9646.9|9636.9|9647.3|9637.3|9647.3|9637.3|9646.9|9636.9|2
1627275880000|2021-07-26 05:04:40|9647|9637|9647|9637|9647|9637|9647|9637|1
1627275900000|2021-07-26 05:05:00|9646.6|9636.6|9642.9|9632.9|9646.6|9636.6|9642.5|9632.5|6
1627275940000|2021-07-26 05:05:40|9642.6|9632.6|9640.8|9630.8|9642.6|9632.6|9640.5|9630.5|4
1627275950000|2021-07-26 05:05:50|9641|9631|9640.3|9630.3|9641.3|9631.3|9640.3|9630.3|7
1627275960000|2021-07-26 05:06:00|9640.5|9630.5|9639.1|9629.1|9640.8|9630.8|9639.1|9629.1|8
1627275970000|2021-07-26 05:06:10|9638.5|9628.5|9638.8|9628.8|9638.8|9628.8|9637.8|9627.8|11
1627275980000|2021-07-26 05:06:20|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|1
1627275990000|2021-07-26 05:06:30|9638.1|9628.1|9636.6|9626.6|9638.1|9628.1|9636.4|9626.4|5
1627276000000|2021-07-26 05:06:40|9636.4|9626.4|9635.8|9625.8|9636.5|9626.5|9635.8|9625.8|7
1627276020000|2021-07-26 05:07:00|9635.5|9625.5|9634.5|9624.5|9635.5|9625.5|9634.5|9624.5|2
1627276030000|2021-07-26 05:07:10|9634.6|9624.6|9635.3|9625.3|9635.3|9625.3|9634.6|9624.6|2
1627276040000|2021-07-26 05:07:20|9635|9625|9636|9626|9636|9626|9635|9625|4
1627276050000|2021-07-26 05:07:30|9635.8|9625.8|9635|9625|9635.8|9625.8|9635|9625|3
1627276060000|2021-07-26 05:07:40|9635.5|9625.5|9634.4|9624.4|9636|9626|9634.4|9624.4|5
1627276070000|2021-07-26 05:07:50|9635|9625|9634.8|9624.8|9635|9625|9634.8|9624.8|2
1627276080000|2021-07-26 05:08:00|9634.3|9624.3|9634.3|9624.3|9634.4|9624.4|9634.3|9624.3|3
1627276090000|2021-07-26 05:08:10|9633.6|9623.6|9634.5|9624.5|9634.5|9624.5|9633.6|9623.6|2
1627276100000|2021-07-26 05:08:20|9634.9|9624.9|9635.9|9625.9|9636.4|9626.4|9634.4|9624.4|7
1627276110000|2021-07-26 05:08:30|9635.6|9625.6|9635.4|9625.4|9635.8|9625.8|9634.8|9624.8|10
1627276120000|2021-07-26 05:08:40|9635.5|9625.5|9636.1|9626.1|9636.3|9626.3|9635.5|9625.5|10
1627276130000|2021-07-26 05:08:50|9635.9|9625.9|9635.4|9625.4|9635.9|9625.9|9635.4|9625.4|3
1627276140000|2021-07-26 05:09:00|9635.8|9625.8|9636.1|9626.1|9636.1|9626.1|9635.8|9625.8|2
1627276150000|2021-07-26 05:09:10|9635.9|9625.9|9636.4|9626.4|9636.4|9626.4|9635.9|9625.9|3
1627276160000|2021-07-26 05:09:20|9637.1|9627.1|9636.4|9626.4|9637.1|9627.1|9636.4|9626.4|3
1627276170000|2021-07-26 05:09:30|9637|9627|9637.8|9627.8|9637.8|9627.8|9637|9627|3
1627276180000|2021-07-26 05:09:40|9636.5|9626.5|9638|9628|9638.5|9628.5|9636.5|9626.5|6
1627276190000|2021-07-26 05:09:50|9638.5|9628.5|9637.8|9627.8|9638.5|9628.5|9637.8|9627.8|5
1627276200000|2021-07-26 05:10:00|9638.3|9628.3|9637.8|9627.8|9638.3|9628.3|9637.8|9627.8|2
1627276210000|2021-07-26 05:10:10|9637.5|9627.5|9635.3|9625.3|9637.5|9627.5|9634.1|9624.1|6
1627276220000|2021-07-26 05:10:20|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|2
1627276230000|2021-07-26 05:10:30|9635.5|9625.5|9634.3|9624.3|9635.5|9625.5|9634|9624|6
1627276240000|2021-07-26 05:10:40|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|9633.8|9623.8|1
1627276250000|2021-07-26 05:10:50|9633.5|9623.5|9632.5|9622.5|9634|9624|9632.5|9622.5|5
1627276260000|2021-07-26 05:11:00|9632.1|9622.1|9632|9622|9632.1|9622.1|9631.5|9621.5|3
1627276270000|2021-07-26 05:11:10|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1627276290000|2021-07-26 05:11:30|9631.4|9621.4|9631|9621|9631.4|9621.4|9631|9621|2
1627276300000|2021-07-26 05:11:40|9630.8|9620.8|9628.9|9618.9|9630.8|9620.8|9628|9618|3
1627276310000|2021-07-26 05:11:50|9629.1|9619.1|9628.6|9618.6|9629.1|9619.1|9627.9|9617.9|9
1627276320000|2021-07-26 05:12:00|9628.9|9618.9|9633.4|9623.4|9633.5|9623.5|9628.9|9618.9|5
1627276330000|2021-07-26 05:12:10|9633.3|9623.3|9632|9622|9633.3|9623.3|9632|9622|5
1627276340000|2021-07-26 05:12:20|9632.5|9622.5|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|3
1627276350000|2021-07-26 05:12:30|9631.8|9621.8|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|3
1627276360000|2021-07-26 05:12:40|9632.4|9622.4|9632.5|9622.5|9632.5|9622.5|9631.8|9621.8|4
1627276370000|2021-07-26 05:12:50|9632|9622|9632.4|9622.4|9632.6|9622.6|9632|9622|3
1627276380000|2021-07-26 05:13:00|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1627276390000|2021-07-26 05:13:10|9633|9623|9632.1|9622.1|9633|9623|9632.1|9622.1|3
1627276400000|2021-07-26 05:13:20|9631.9|9621.9|9632.4|9622.4|9633.3|9623.3|9629.5|9619.5|16
1627276410000|2021-07-26 05:13:30|9633.3|9623.3|9634.4|9624.4|9635.4|9625.4|9633.3|9623.3|9
1627276420000|2021-07-26 05:13:40|9634.6|9624.6|9634.9|9624.9|9634.9|9624.9|9634.6|9624.6|2
1627276430000|2021-07-26 05:13:50|9635|9625|9634.4|9624.4|9635|9625|9634.4|9624.4|3
1627276440000|2021-07-26 05:14:00|9633.5|9623.5|9632.9|9622.9|9633.9|9623.9|9632.9|9622.9|4
1627276450000|2021-07-26 05:14:10|9630.9|9620.9|9630|9620|9630.9|9620.9|9629.1|9619.1|6
1627276460000|2021-07-26 05:14:20|9630.6|9620.6|9630.9|9620.9|9630.9|9620.9|9630.3|9620.3|7
1627276470000|2021-07-26 05:14:30|9630.6|9620.6|9629.3|9619.3|9630.9|9620.9|9629.3|9619.3|5
1627276480000|2021-07-26 05:14:40|9628.5|9618.5|9628.3|9618.3|9628.5|9618.5|9628.3|9618.3|2
1627276490000|2021-07-26 05:14:50|9628|9618|9627|9617|9628|9618|9627|9617|4
1627276500000|2021-07-26 05:15:00|9628|9618|9628.4|9618.4|9628.4|9618.4|9627.5|9617.5|5
1627276510000|2021-07-26 05:15:10|9627.5|9617.5|9627.8|9617.8|9628.5|9618.5|9627.5|9617.5|7
1627276520000|2021-07-26 05:15:20|9628.5|9618.5|9628.5|9618.5|9628.8|9618.8|9628.5|9618.5|3
1627276530000|2021-07-26 05:15:30|9628.8|9618.8|9628.5|9618.5|9628.8|9618.8|9627.9|9617.9|8
1627276550000|2021-07-26 05:15:50|9628.3|9618.3|9629|9619|9629|9619|9628.3|9618.3|4
1627276560000|2021-07-26 05:16:00|9628.5|9618.5|9629.4|9619.4|9629.8|9619.8|9628.3|9618.3|8
1627276570000|2021-07-26 05:16:10|9629.1|9619.1|9628.9|9618.9|9629.1|9619.1|9628.9|9618.9|2
1627276580000|2021-07-26 05:16:20|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|9628.4|9618.4|1
1627276590000|2021-07-26 05:16:30|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|9627.9|9617.9|1
1627276600000|2021-07-26 05:16:40|9626.6|9616.6|9628.4|9618.4|9628.4|9618.4|9626.6|9616.6|4
1627276610000|2021-07-26 05:16:50|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|9628.1|9618.1|1
1627276620000|2021-07-26 05:17:00|9627.9|9617.9|9627.3|9617.3|9627.9|9617.9|9627.3|9617.3|2
1627276640000|2021-07-26 05:17:20|9627.5|9617.5|9628|9618|9628|9618|9627.5|9617.5|2
1627276650000|2021-07-26 05:17:30|9627.8|9617.8|9627.3|9617.3|9627.8|9617.8|9627.3|9617.3|2
1627276660000|2021-07-26 05:17:40|9627.8|9617.8|9628|9618|9628.3|9618.3|9627.8|9617.8|5
1627276670000|2021-07-26 05:17:50|9627.6|9617.6|9627.8|9617.8|9628.3|9618.3|9627.6|9617.6|5
1627276720000|2021-07-26 05:18:40|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|9627.5|9617.5|1
1627276740000|2021-07-26 05:19:00|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1627276750000|2021-07-26 05:19:10|9628|9618|9627.9|9617.9|9628.3|9618.3|9627.9|9617.9|3
1627276770000|2021-07-26 05:19:30|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|9627.6|9617.6|1
1627276780000|2021-07-26 05:19:40|9627.4|9617.4|9626.8|9616.8|9627.4|9617.4|9626.8|9616.8|3
1627276790000|2021-07-26 05:19:50|9626.6|9616.6|9626.3|9616.3|9626.6|9616.6|9626.3|9616.3|2
1627276820000|2021-07-26 05:20:20|9625.8|9615.8|9624.9|9614.9|9625.8|9615.8|9624.9|9614.9|3
1627276830000|2021-07-26 05:20:30|9625.4|9615.4|9625.5|9615.5|9625.6|9615.6|9625.4|9615.4|4
1627276840000|2021-07-26 05:20:40|9625.4|9615.4|9625.5|9615.5|9625.5|9615.5|9625.4|9615.4|2
1627276850000|2021-07-26 05:20:50|9625.8|9615.8|9625.5|9615.5|9626|9616|9625.5|9615.5|3
1627276860000|2021-07-26 05:21:00|9624.4|9614.4|9628.3|9618.3|9628.5|9618.5|9624.4|9614.4|5
1627276870000|2021-07-26 05:21:10|9628.8|9618.8|9628.3|9618.3|9628.8|9618.8|9628.3|9618.3|6
1627276880000|2021-07-26 05:21:20|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|9628.5|9618.5|1
1627276890000|2021-07-26 05:21:30|9627.6|9617.6|9628.5|9618.5|9628.8|9618.8|9627.6|9617.6|7
1627276900000|2021-07-26 05:21:40|9628.3|9618.3|9627.4|9617.4|9628.3|9618.3|9627.4|9617.4|3
1627276910000|2021-07-26 05:21:50|9628.3|9618.3|9628|9618|9628.5|9618.5|9627.5|9617.5|7
1627276920000|2021-07-26 05:22:00|9628.3|9618.3|9630.4|9620.4|9630.5|9620.5|9628.3|9618.3|3
1627276930000|2021-07-26 05:22:10|9629.8|9619.8|9633.4|9623.4|9633.4|9623.4|9629.8|9619.8|6
1627276940000|2021-07-26 05:22:20|9633|9623|9632|9622|9633|9623|9632|9622|2
1627276950000|2021-07-26 05:22:30|9631.8|9621.8|9633.1|9623.1|9633.1|9623.1|9631.5|9621.5|7
1627276960000|2021-07-26 05:22:40|9632.8|9622.8|9630.6|9620.6|9632.8|9622.8|9629.9|9619.9|4
1627276980000|2021-07-26 05:23:00|9630|9620|9627.4|9617.4|9630|9620|9626.5|9616.5|9
1627276990000|2021-07-26 05:23:10|9627|9617|9623.8|9613.8|9627.5|9617.5|9623.8|9613.8|16
1627277010000|2021-07-26 05:23:30|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1627277020000|2021-07-26 05:23:40|9625.3|9615.3|9624.1|9614.1|9625.4|9615.4|9624.1|9614.1|5
1627277030000|2021-07-26 05:23:50|9624.4|9614.4|9622.5|9612.5|9624.8|9614.8|9622.4|9612.4|12
1627277040000|2021-07-26 05:24:00|9622.8|9612.8|9620|9610|9623.9|9613.9|9620|9610|14
1627277050000|2021-07-26 05:24:10|9619.9|9609.9|9619.3|9609.3|9619.9|9609.9|9619.3|9609.3|2
1627277060000|2021-07-26 05:24:20|9619.9|9609.9|9620.3|9610.3|9620.6|9610.6|9619.8|9609.8|6
1627277070000|2021-07-26 05:24:30|9620.5|9610.5|9620.8|9610.8|9621|9611|9619.6|9609.6|6
1627277090000|2021-07-26 05:24:50|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|9620.5|9610.5|1
1627277120000|2021-07-26 05:25:20|9620.4|9610.4|9620.1|9610.1|9620.4|9610.4|9620.1|9610.1|2
1627277130000|2021-07-26 05:25:30|9619.6|9609.6|9620.4|9610.4|9620.8|9610.8|9619.6|9609.6|7
1627277140000|2021-07-26 05:25:40|9620.3|9610.3|9620|9610|9620.8|9610.8|9619.8|9609.8|7
1627277150000|2021-07-26 05:25:50|9619.6|9609.6|9619.9|9609.9|9620.4|9610.4|9619.6|9609.6|3
1627277160000|2021-07-26 05:26:00|9619.3|9609.3|9619.9|9609.9|9619.9|9609.9|9619.3|9609.3|3
1627277170000|2021-07-26 05:26:10|9619.5|9609.5|9619.5|9609.5|9619.9|9609.9|9619.5|9609.5|3
1627277180000|2021-07-26 05:26:20|9618.6|9608.6|9620.5|9610.5|9620.9|9610.9|9618.6|9608.6|8
1627277190000|2021-07-26 05:26:30|9620.4|9610.4|9621.9|9611.9|9621.9|9611.9|9620.4|9610.4|3
1627277200000|2021-07-26 05:26:40|9622.3|9612.3|9621.9|9611.9|9622.4|9612.4|9621.9|9611.9|5
1627277210000|2021-07-26 05:26:50|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1627277220000|2021-07-26 05:27:00|9623.1|9613.1|9624.6|9614.6|9624.8|9614.8|9622.9|9612.9|8
1627277230000|2021-07-26 05:27:10|9625.5|9615.5|9626|9616|9626|9616|9625.5|9615.5|5
1627277240000|2021-07-26 05:27:20|9626.3|9616.3|9627|9617|9627.6|9617.6|9626.3|9616.3|4
1627277250000|2021-07-26 05:27:30|9627.3|9617.3|9625.6|9615.6|9627.3|9617.3|9625.6|9615.6|5
1627277260000|2021-07-26 05:27:40|9625.9|9615.9|9627|9617|9627|9617|9624.9|9614.9|15
1627277270000|2021-07-26 05:27:50|9627.4|9617.4|9627.8|9617.8|9627.8|9617.8|9627|9617|5
1627277280000|2021-07-26 05:28:00|9627.6|9617.6|9627.4|9617.4|9628.3|9618.3|9626|9616|14
1627277290000|2021-07-26 05:28:10|9626.9|9616.9|9626.6|9616.6|9627|9617|9626.6|9616.6|6
1627277300000|2021-07-26 05:28:20|9626.9|9616.9|9622.4|9612.4|9626.9|9616.9|9622.3|9612.3|10
1627277310000|2021-07-26 05:28:30|9623|9613|9623.3|9613.3|9623.4|9613.4|9623|9613|3
1627277320000|2021-07-26 05:28:40|9622.8|9612.8|9623.5|9613.5|9624.3|9614.3|9622.8|9612.8|5
1627277330000|2021-07-26 05:28:50|9623.8|9613.8|9621.1|9611.1|9624.3|9614.3|9620.1|9610.1|12
1627277340000|2021-07-26 05:29:00|9620.5|9610.5|9620.1|9610.1|9620.5|9610.5|9618.4|9608.4|7
1627277350000|2021-07-26 05:29:10|9619.9|9609.9|9619.9|9609.9|9620.5|9610.5|9619.9|9609.9|9
1627277360000|2021-07-26 05:29:20|9619.4|9609.4|9617.5|9607.5|9619.4|9609.4|9617.5|9607.5|10
1627277370000|2021-07-26 05:29:30|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|9617.4|9607.4|1
1627277380000|2021-07-26 05:29:40|9617.1|9607.1|9617.3|9607.3|9617.3|9607.3|9617.1|9607.1|2
1627277390000|2021-07-26 05:29:50|9618|9608|9618.3|9608.3|9618.3|9608.3|9617.3|9607.3|5
1627277400000|2021-07-26 05:30:00|9618.5|9608.5|9613.5|9603.5|9618.5|9608.5|9612|9602|22
1627277410000|2021-07-26 05:30:10|9613.3|9603.3|9612|9602|9613.5|9603.5|9611.1|9601.1|30
1627277420000|2021-07-26 05:30:20|9611.9|9601.9|9609.3|9599.3|9612|9602|9609.3|9599.3|12
1627277430000|2021-07-26 05:30:30|9608.9|9598.9|9607.3|9597.3|9609|9599|9607.3|9597.3|20
1627277440000|2021-07-26 05:30:40|9607.5|9597.5|9606.5|9596.5|9607.5|9597.5|9604.5|9594.5|17
1627277450000|2021-07-26 05:30:50|9607.3|9597.3|9605.4|9595.4|9607.3|9597.3|9605.4|9595.4|13
1627277460000|2021-07-26 05:31:00|9605.1|9595.1|9610.5|9600.5|9610.5|9600.5|9604.3|9594.3|20
1627277470000|2021-07-26 05:31:10|9610.8|9600.8|9613.8|9603.8|9615.4|9605.4|9610.8|9600.8|24
1627277480000|2021-07-26 05:31:20|9614.6|9604.6|9615.8|9605.8|9618|9608|9614.6|9604.6|24
1627277490000|2021-07-26 05:31:30|9615.1|9605.1|9608.6|9598.6|9615.1|9605.1|9607.3|9597.3|17
1627277500000|2021-07-26 05:31:40|9608.9|9598.9|9606.4|9596.4|9609.6|9599.6|9605.5|9595.5|14
1627277510000|2021-07-26 05:31:50|9606.8|9596.8|9609.5|9599.5|9609.5|9599.5|9606.1|9596.1|16
1627277520000|2021-07-26 05:32:00|9609.9|9599.9|9613.3|9603.3|9614|9604|9609.5|9599.5|20
1627277530000|2021-07-26 05:32:10|9611.6|9601.6|9613.9|9603.9|9613.9|9603.9|9610.9|9600.9|12
1627277540000|2021-07-26 05:32:20|9614.5|9604.5|9615.6|9605.6|9615.6|9605.6|9614|9604|17
1627277550000|2021-07-26 05:32:30|9615.1|9605.1|9614.8|9604.8|9617|9607|9613.4|9603.4|13
1627277560000|2021-07-26 05:32:40|9615.9|9605.9|9617.1|9607.1|9617.8|9607.8|9615.9|9605.9|6
1627277570000|2021-07-26 05:32:50|9617.4|9607.4|9617.3|9607.3|9617.6|9607.6|9616.9|9606.9|14
1627277580000|2021-07-26 05:33:00|9617.4|9607.4|9621.3|9611.3|9622|9612|9617.4|9607.4|16
1627277590000|2021-07-26 05:33:10|9621.1|9611.1|9620.5|9610.5|9621.6|9611.6|9620.5|9610.5|11
1627277600000|2021-07-26 05:33:20|9620.6|9610.6|9624.5|9614.5|9624.9|9614.9|9620.6|9610.6|21
1627277610000|2021-07-26 05:33:30|9624|9614|9624.3|9614.3|9624.5|9614.5|9623.8|9613.8|12
1627277620000|2021-07-26 05:33:40|9624.1|9614.1|9626.1|9616.1|9626.6|9616.6|9621.5|9611.5|17
1627277630000|2021-07-26 05:33:50|9625.6|9615.6|9626.4|9616.4|9627.1|9617.1|9625.6|9615.6|8
1627277640000|2021-07-26 05:34:00|9626.6|9616.6|9625.6|9615.6|9626.6|9616.6|9625.6|9615.6|4
1627277650000|2021-07-26 05:34:10|9625.4|9615.4|9623.4|9613.4|9625.4|9615.4|9623|9613|10
1627277660000|2021-07-26 05:34:20|9623.6|9613.6|9622.8|9612.8|9624.3|9614.3|9622.4|9612.4|15
1627277670000|2021-07-26 05:34:30|9623|9613|9623.4|9613.4|9624.1|9614.1|9622.6|9612.6|10
1627277680000|2021-07-26 05:34:40|9623.3|9613.3|9623|9613|9623.3|9613.3|9623|9613|4
1627277690000|2021-07-26 05:34:50|9623.3|9613.3|9628.4|9618.4|9629.5|9619.5|9623.3|9613.3|15
1627277700000|2021-07-26 05:35:00|9628.8|9618.8|9629.6|9619.6|9632|9622|9628.8|9618.8|12
1627277710000|2021-07-26 05:35:10|9628.9|9618.9|9623.3|9613.3|9628.9|9618.9|9623.3|9613.3|10
1627277720000|2021-07-26 05:35:20|9624.3|9614.3|9625|9615|9626.1|9616.1|9616.6|9606.6|24
1627277730000|2021-07-26 05:35:30|9624.6|9614.6|9625.8|9615.8|9628|9618|9624|9614|18
1627277740000|2021-07-26 05:35:40|9626|9616|9625.5|9615.5|9628.8|9618.8|9625|9615|11
1627277750000|2021-07-26 05:35:50|9625.4|9615.4|9622.3|9612.3|9625.4|9615.4|9622.3|9612.3|25
1627277760000|2021-07-26 05:36:00|9622.5|9612.5|9622.8|9612.8|9623.8|9613.8|9621.9|9611.9|18
1627277770000|2021-07-26 05:36:10|9622.1|9612.1|9616.6|9606.6|9622.1|9612.1|9616.6|9606.6|14
1627277780000|2021-07-26 05:36:20|9616.3|9606.3|9617.5|9607.5|9617.5|9607.5|9616.1|9606.1|7
1627277790000|2021-07-26 05:36:30|9617.6|9607.6|9616.8|9606.8|9617.6|9607.6|9615.5|9605.5|7
1627277800000|2021-07-26 05:36:40|9617|9607|9615.3|9605.3|9617|9607|9615.3|9605.3|4
1627277810000|2021-07-26 05:36:50|9615.1|9605.1|9609.9|9599.9|9615.3|9605.3|9609.1|9599.1|14
1627277820000|2021-07-26 05:37:00|9609.4|9599.4|9608.1|9598.1|9609.4|9599.4|9607.3|9597.3|12
1627277830000|2021-07-26 05:37:10|9608.3|9598.3|9611.8|9601.8|9611.8|9601.8|9608.3|9598.3|12
1627277840000|2021-07-26 05:37:20|9612.5|9602.5|9614.5|9604.5|9614.9|9604.9|9612.4|9602.4|11
1627277850000|2021-07-26 05:37:30|9614.1|9604.1|9610.8|9600.8|9614.1|9604.1|9610.3|9600.3|19
1627277860000|2021-07-26 05:37:40|9611|9601|9615.6|9605.6|9616|9606|9611|9601|13
1627277870000|2021-07-26 05:37:50|9615.4|9605.4|9612.6|9602.6|9615.4|9605.4|9612.6|9602.6|9
1627277880000|2021-07-26 05:38:00|9611.8|9601.8|9610.6|9600.6|9613.1|9603.1|9610.6|9600.6|12
1627277890000|2021-07-26 05:38:10|9610.3|9600.3|9607.5|9597.5|9610.9|9600.9|9607.5|9597.5|19
1627277900000|2021-07-26 05:38:20|9607.8|9597.8|9607.1|9597.1|9608|9598|9607.1|9597.1|9
1627277910000|2021-07-26 05:38:30|9607.3|9597.3|9608|9598|9609|9599|9607.3|9597.3|10
1627277920000|2021-07-26 05:38:40|9607.8|9597.8|9607.1|9597.1|9608|9598|9606.4|9596.4|8
1627277930000|2021-07-26 05:38:50|9606.8|9596.8|9610.1|9600.1|9610.3|9600.3|9606.5|9596.5|19
1627277940000|2021-07-26 05:39:00|9609.6|9599.6|9612.9|9602.9|9612.9|9602.9|9609.6|9599.6|8
1627277950000|2021-07-26 05:39:10|9613.1|9603.1|9614.5|9604.5|9615.5|9605.5|9612.9|9602.9|18
1627277960000|2021-07-26 05:39:20|9614.1|9604.1|9611.9|9601.9|9614.1|9604.1|9611.9|9601.9|13
1627277970000|2021-07-26 05:39:30|9611.3|9601.3|9610.8|9600.8|9611.6|9601.6|9608.8|9598.8|15
1627277980000|2021-07-26 05:39:40|9610.3|9600.3|9608.6|9598.6|9610.3|9600.3|9607.3|9597.3|17
1627277990000|2021-07-26 05:39:50|9608.1|9598.1|9610|9600|9610|9600|9607.9|9597.9|10
1627278000000|2021-07-26 05:40:00|9610.4|9600.4|9611.5|9601.5|9613.1|9603.1|9610.4|9600.4|15
1627278010000|2021-07-26 05:40:10|9611.8|9601.8|9610.4|9600.4|9611.8|9601.8|9609.8|9599.8|5
1627278020000|2021-07-26 05:40:20|9610.1|9600.1|9612.8|9602.8|9613.6|9603.6|9610.1|9600.1|11
1627278030000|2021-07-26 05:40:30|9613.1|9603.1|9613|9603|9614.3|9604.3|9613|9603|14
1627278040000|2021-07-26 05:40:40|9613.3|9603.3|9612.4|9602.4|9613.6|9603.6|9612.4|9602.4|9
1627278050000|2021-07-26 05:40:50|9611.8|9601.8|9610.5|9600.5|9611.8|9601.8|9610|9600|9
1627278060000|2021-07-26 05:41:00|9610.3|9600.3|9607.8|9597.8|9610.4|9600.4|9607.8|9597.8|9
1627278070000|2021-07-26 05:41:10|9608.1|9598.1|9606.3|9596.3|9608.9|9598.9|9606|9596|9
1627278080000|2021-07-26 05:41:20|9605.9|9595.9|9603.4|9593.4|9606.1|9596.1|9603.4|9593.4|8
1627278090000|2021-07-26 05:41:30|9601.6|9591.6|9600.9|9590.9|9601.9|9591.9|9598.5|9588.5|16
1627278100000|2021-07-26 05:41:40|9600.6|9590.6|9601.5|9591.5|9601.5|9591.5|9598.6|9588.6|14
1627278110000|2021-07-26 05:41:50|9602.1|9592.1|9601.9|9591.9|9603.4|9593.4|9601.9|9591.9|12
1627278120000|2021-07-26 05:42:00|9601.6|9591.6|9598|9588|9601.6|9591.6|9596|9586|16
1627278130000|2021-07-26 05:42:10|9597.4|9587.4|9593.3|9583.3|9597.4|9587.4|9593|9583|21
1627278140000|2021-07-26 05:42:20|9593|9583|9592|9582|9593|9583|9590.4|9580.4|14
1627278150000|2021-07-26 05:42:30|9592.3|9582.3|9592.3|9582.3|9592.5|9582.5|9591|9581|18
1627278160000|2021-07-26 05:42:40|9591.9|9581.9|9593|9583|9593.8|9583.8|9591.9|9581.9|16
1627278170000|2021-07-26 05:42:50|9592.1|9582.1|9592|9582|9593|9583|9590.6|9580.6|12
1627278180000|2021-07-26 05:43:00|9591.8|9581.8|9588.3|9578.3|9591.9|9581.9|9587.6|9577.6|16
1627278190000|2021-07-26 05:43:10|9587.9|9577.9|9590.3|9580.3|9590.3|9580.3|9587.1|9577.1|15
1627278200000|2021-07-26 05:43:20|9591.3|9581.3|9590|9580|9591.5|9581.5|9588.3|9578.3|11
1627278210000|2021-07-26 05:43:30|9589.4|9579.4|9596.6|9586.6|9596.9|9586.9|9589.4|9579.4|23
1627278220000|2021-07-26 05:43:40|9597.8|9587.8|9594.5|9584.5|9597.8|9587.8|9593.4|9583.4|15
1627278230000|2021-07-26 05:43:50|9594.3|9584.3|9600.1|9590.1|9600.1|9590.1|9594.3|9584.3|10
1627278240000|2021-07-26 05:44:00|9600.4|9590.4|9605.4|9595.4|9605.4|9595.4|9600.4|9590.4|18
1627278250000|2021-07-26 05:44:10|9604.4|9594.4|9603|9593|9604.4|9594.4|9602.3|9592.3|8
1627278260000|2021-07-26 05:44:20|9603.4|9593.4|9604.5|9594.5|9606.8|9596.8|9602.6|9592.6|16
1627278270000|2021-07-26 05:44:30|9603.8|9593.8|9600.4|9590.4|9603.8|9593.8|9600.1|9590.1|7
1627278280000|2021-07-26 05:44:40|9600|9590|9597.3|9587.3|9600.5|9590.5|9597|9587|11
1627278290000|2021-07-26 05:44:50|9597|9587|9595.9|9585.9|9597|9587|9595.6|9585.6|16
1627278300000|2021-07-26 05:45:00|9596|9586|9597.3|9587.3|9597.3|9587.3|9595.6|9585.6|9
1627278310000|2021-07-26 05:45:10|9597.5|9587.5|9600.1|9590.1|9600.4|9590.4|9597.5|9587.5|12
1627278320000|2021-07-26 05:45:20|9600|9590|9599|9589|9600|9590|9599|9589|4
1627278330000|2021-07-26 05:45:30|9598.6|9588.6|9596.3|9586.3|9598.6|9588.6|9595.5|9585.5|13
1627278340000|2021-07-26 05:45:40|9596.5|9586.5|9597|9587|9597.3|9587.3|9594.5|9584.5|15
1627278350000|2021-07-26 05:45:50|9597.6|9587.6|9601.3|9591.3|9601.3|9591.3|9597.6|9587.6|18
1627278360000|2021-07-26 05:46:00|9600.8|9590.8|9602.5|9592.5|9602.5|9592.5|9599.8|9589.8|24
1627278370000|2021-07-26 05:46:10|9602.3|9592.3|9601|9591|9603.1|9593.1|9600.3|9590.3|16
1627278380000|2021-07-26 05:46:20|9600.6|9590.6|9601.4|9591.4|9602.3|9592.3|9600.1|9590.1|9
1627278390000|2021-07-26 05:46:30|9602.5|9592.5|9604.1|9594.1|9604.1|9594.1|9601.8|9591.8|9
1627278400000|2021-07-26 05:46:40|9604.6|9594.6|9602.3|9592.3|9605.3|9595.3|9601|9591|21
1627278410000|2021-07-26 05:46:50|9601.3|9591.3|9601.5|9591.5|9604.4|9594.4|9601.3|9591.3|18
1627278420000|2021-07-26 05:47:00|9602.9|9592.9|9603.1|9593.1|9606.4|9596.4|9600.9|9590.9|20
1627278430000|2021-07-26 05:47:10|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9599.8|9589.8|18
1627278440000|2021-07-26 05:47:20|9602.6|9592.6|9600.6|9590.6|9602.6|9592.6|9600.6|9590.6|13
1627278450000|2021-07-26 05:47:30|9601.6|9591.6|9606.1|9596.1|9606.1|9596.1|9601.4|9591.4|16
1627278460000|2021-07-26 05:47:40|9604.5|9594.5|9609.6|9599.6|9609.6|9599.6|9604.5|9594.5|13
1627278470000|2021-07-26 05:47:50|9609.3|9599.3|9611.1|9601.1|9611.3|9601.3|9608.5|9598.5|14
1627278480000|2021-07-26 05:48:00|9609.9|9599.9|9611|9601|9611|9601|9608|9598|14
1627278490000|2021-07-26 05:48:10|9610.8|9600.8|9613.8|9603.8|9614.9|9604.9|9610.3|9600.3|11
1627278500000|2021-07-26 05:48:20|9614.1|9604.1|9617.8|9607.8|9618|9608|9614.1|9604.1|11
1627278510000|2021-07-26 05:48:30|9618.8|9608.8|9623.5|9613.5|9624|9614|9618.8|9608.8|11
1627278520000|2021-07-26 05:48:40|9624.4|9614.4|9625.6|9615.6|9626.1|9616.1|9624.4|9614.4|6
1627278530000|2021-07-26 05:48:50|9626.1|9616.1|9625.4|9615.4|9627.9|9617.9|9625.4|9615.4|15
1627278540000|2021-07-26 05:49:00|9625.5|9615.5|9627.1|9617.1|9627.9|9617.9|9625.5|9615.5|13
1627278550000|2021-07-26 05:49:10|9624.5|9614.5|9627|9617|9629|9619|9624.3|9614.3|13
1627278560000|2021-07-26 05:49:20|9628|9618|9627.4|9617.4|9632.4|9622.4|9627.4|9617.4|17
1627278570000|2021-07-26 05:49:30|9627.9|9617.9|9628|9618|9629|9619|9627.9|9617.9|7
1627278580000|2021-07-26 05:49:40|9627.9|9617.9|9630.5|9620.5|9630.8|9620.8|9627|9617|13
1627278590000|2021-07-26 05:49:50|9631.4|9621.4|9633.8|9623.8|9634.5|9624.5|9631.1|9621.1|18
1627278600000|2021-07-26 05:50:00|9633.5|9623.5|9632|9622|9633.5|9623.5|9631.6|9621.6|9
1627278610000|2021-07-26 05:50:10|9631.3|9621.3|9628.5|9618.5|9631.8|9621.8|9626.9|9616.9|14
1627278620000|2021-07-26 05:50:20|9630.6|9620.6|9633.6|9623.6|9633.6|9623.6|9630.6|9620.6|6
1627278630000|2021-07-26 05:50:30|9633.3|9623.3|9630.6|9620.6|9634.9|9624.9|9629.9|9619.9|7
1627278640000|2021-07-26 05:50:40|9631.8|9621.8|9632.8|9622.8|9632.8|9622.8|9631|9621|8
1627278650000|2021-07-26 05:50:50|9633|9623|9633|9623|9633|9623|9633|9623|1
1627278660000|2021-07-26 05:51:00|9633.8|9623.8|9636|9626|9637.3|9627.3|9633.8|9623.8|8
1627278670000|2021-07-26 05:51:10|9636.3|9626.3|9640.4|9630.4|9641.1|9631.1|9636.3|9626.3|27
1627278680000|2021-07-26 05:51:20|9640.5|9630.5|9640.8|9630.8|9643.5|9633.5|9635.4|9625.4|28
1627278690000|2021-07-26 05:51:30|9641|9631|9640|9630|9644.5|9634.5|9639.3|9629.3|18
1627278700000|2021-07-26 05:51:40|9639.9|9629.9|9642.4|9632.4|9642.8|9632.8|9639.3|9629.3|21
1627278710000|2021-07-26 05:51:50|9641.6|9631.6|9635.9|9625.9|9641.8|9631.8|9635.9|9625.9|18
1627278720000|2021-07-26 05:52:00|9634.6|9624.6|9641.5|9631.5|9641.5|9631.5|9634.6|9624.6|12
1627278730000|2021-07-26 05:52:10|9641.3|9631.3|9640.3|9630.3|9641.5|9631.5|9640.3|9630.3|8
1627278740000|2021-07-26 05:52:20|9640.8|9630.8|9640.1|9630.1|9642|9632|9640.1|9630.1|13
1627278750000|2021-07-26 05:52:30|9637.8|9627.8|9640|9630|9640.5|9630.5|9637.6|9627.6|16
1627278760000|2021-07-26 05:52:40|9639.3|9629.3|9651|9641|9651.6|9641.6|9638.5|9628.5|18
1627278770000|2021-07-26 05:52:50|9651.6|9641.6|9649.1|9639.1|9651.6|9641.6|9643.6|9633.6|15
1627278780000|2021-07-26 05:53:00|9647.9|9637.9|9650.1|9640.1|9651.1|9641.1|9645.8|9635.8|19
1627278790000|2021-07-26 05:53:10|9649.5|9639.5|9649.4|9639.4|9649.8|9639.8|9647.3|9637.3|17
1627278800000|2021-07-26 05:53:20|9649.3|9639.3|9649.6|9639.6|9649.9|9639.9|9648.1|9638.1|14
1627278810000|2021-07-26 05:53:30|9649.1|9639.1|9647|9637|9649.4|9639.4|9645.5|9635.5|12
1627278820000|2021-07-26 05:53:40|9647.9|9637.9|9646.8|9636.8|9649.3|9639.3|9646.8|9636.8|17
1627278830000|2021-07-26 05:53:50|9646.5|9636.5|9643.8|9633.8|9646.5|9636.5|9643.1|9633.1|14
1627278840000|2021-07-26 05:54:00|9641.9|9631.9|9642|9632|9644.8|9634.8|9639.3|9629.3|18
1627278850000|2021-07-26 05:54:10|9641.1|9631.1|9642.8|9632.8|9643|9633|9641.1|9631.1|5
1627278860000|2021-07-26 05:54:20|9642.9|9632.9|9642.8|9632.8|9643.1|9633.1|9642.6|9632.6|6
1627278870000|2021-07-26 05:54:30|9643.3|9633.3|9648.4|9638.4|9648.4|9638.4|9643.3|9633.3|10
1627278880000|2021-07-26 05:54:40|9648.8|9638.8|9649.4|9639.4|9649.8|9639.8|9648.8|9638.8|6
1627278890000|2021-07-26 05:54:50|9649.6|9639.6|9649.6|9639.6|9649.9|9639.9|9648.6|9638.6|5
1627278900000|2021-07-26 05:55:00|9649.4|9639.4|9645.9|9635.9|9649.6|9639.6|9645.9|9635.9|13
1627278910000|2021-07-26 05:55:10|9645.5|9635.5|9645.3|9635.3|9645.5|9635.5|9644.8|9634.8|6
1627278920000|2021-07-26 05:55:20|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1627278930000|2021-07-26 05:55:30|9645.6|9635.6|9646.5|9636.5|9646.9|9636.9|9645.6|9635.6|8
1627278940000|2021-07-26 05:55:40|9646.9|9636.9|9646.8|9636.8|9648.5|9638.5|9646.8|9636.8|9
1627278950000|2021-07-26 05:55:50|9647|9637|9642.1|9632.1|9647|9637|9642.1|9632.1|5
1627278960000|2021-07-26 05:56:00|9641.5|9631.5|9639.5|9629.5|9641.8|9631.8|9639.4|9629.4|14
1627278970000|2021-07-26 05:56:10|9639|9629|9639.6|9629.6|9640.1|9630.1|9639|9629|7
1627278980000|2021-07-26 05:56:20|9639.4|9629.4|9641.3|9631.3|9641.6|9631.6|9639.4|9629.4|7
1627278990000|2021-07-26 05:56:30|9640.6|9630.6|9643.5|9633.5|9644|9634|9640.6|9630.6|6
1627279000000|2021-07-26 05:56:40|9643.4|9633.4|9641.3|9631.3|9643.4|9633.4|9640.3|9630.3|8
1627279010000|2021-07-26 05:56:50|9641.1|9631.1|9638.1|9628.1|9641.1|9631.1|9638.1|9628.1|7
1627279020000|2021-07-26 05:57:00|9638.4|9628.4|9640.1|9630.1|9640.1|9630.1|9636.9|9626.9|8
1627279030000|2021-07-26 05:57:10|9639.8|9629.8|9642|9632|9642|9632|9639.8|9629.8|5
1627279040000|2021-07-26 05:57:20|9642.4|9632.4|9642.5|9632.5|9642.5|9632.5|9642|9632|4
1627279050000|2021-07-26 05:57:30|9642.1|9632.1|9640.9|9630.9|9642.1|9632.1|9640.9|9630.9|5
1627279060000|2021-07-26 05:57:40|9640.3|9630.3|9637.6|9627.6|9640.3|9630.3|9637.6|9627.6|6
1627279070000|2021-07-26 05:57:50|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9636.6|9626.6|5
1627279080000|2021-07-26 05:58:00|9637.1|9627.1|9636.5|9626.5|9637.1|9627.1|9635|9625|12
1627279090000|2021-07-26 05:58:10|9636|9626|9635.9|9625.9|9636.4|9626.4|9635.9|9625.9|4
1627279100000|2021-07-26 05:58:20|9635.5|9625.5|9635.9|9625.9|9635.9|9625.9|9634.8|9624.8|5
1627279110000|2021-07-26 05:58:30|9635.6|9625.6|9634.4|9624.4|9635.6|9625.6|9634.1|9624.1|4
1627279120000|2021-07-26 05:58:40|9634.1|9624.1|9632.8|9622.8|9634.1|9624.1|9632.5|9622.5|10
1627279130000|2021-07-26 05:58:50|9632.3|9622.3|9631.8|9621.8|9632.9|9622.9|9631.8|9621.8|9
1627279140000|2021-07-26 05:59:00|9632|9622|9634|9624|9635.1|9625.1|9629.6|9619.6|10
1627279150000|2021-07-26 05:59:10|9633.1|9623.1|9633.5|9623.5|9635.5|9625.5|9632.3|9622.3|14
1627279160000|2021-07-26 05:59:20|9635|9625|9635.1|9625.1|9635.6|9625.6|9634.1|9624.1|10
1627279170000|2021-07-26 05:59:30|9635.5|9625.5|9637.3|9627.3|9637.3|9627.3|9635.1|9625.1|8
1627279180000|2021-07-26 05:59:40|9638.5|9628.5|9636.6|9626.6|9638.6|9628.6|9635.8|9625.8|9
1627279190000|2021-07-26 05:59:50|9636.4|9626.4|9633.3|9623.3|9636.4|9626.4|9633.3|9623.3|7
1627279200000|2021-07-26 06:00:00|9634.6|9624.6|9627.8|9617.8|9634.6|9624.6|9627.4|9617.4|22
1627279210000|2021-07-26 06:00:10|9629.9|9619.9|9626.4|9616.4|9629.9|9619.9|9624.1|9614.1|15
1627279220000|2021-07-26 06:00:20|9626.5|9616.5|9623.1|9613.1|9627|9617|9623.1|9613.1|8
1627279230000|2021-07-26 06:00:30|9622.9|9612.9|9622.6|9612.6|9622.9|9612.9|9620.5|9610.5|16
1627279240000|2021-07-26 06:00:40|9622.4|9612.4|9622|9612|9622.4|9612.4|9622|9612|3
1627279250000|2021-07-26 06:00:50|9622.1|9612.1|9628.8|9618.8|9628.8|9618.8|9622.1|9612.1|13
1627279260000|2021-07-26 06:01:00|9628.6|9618.6|9621.8|9611.8|9630.1|9620.1|9620.5|9610.5|18
1627279270000|2021-07-26 06:01:10|9622|9612|9622|9612|9622.3|9612.3|9622|9612|3
1627279280000|2021-07-26 06:01:20|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|9622.4|9612.4|1
1627279290000|2021-07-26 06:01:30|9622.8|9612.8|9623|9613|9623|9613|9622.8|9612.8|4
1627279300000|2021-07-26 06:01:40|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|4
1627279310000|2021-07-26 06:01:50|9623.6|9613.6|9625.1|9615.1|9625.1|9615.1|9623.6|9613.6|9
1627279320000|2021-07-26 06:02:00|9625.3|9615.3|9627|9617|9627.8|9617.8|9625|9615|20
1627279330000|2021-07-26 06:02:10|9626.9|9616.9|9625.5|9615.5|9626.9|9616.9|9625|9615|5
1627279340000|2021-07-26 06:02:20|9625.3|9615.3|9625.8|9615.8|9627.1|9617.1|9625.3|9615.3|5
1627279350000|2021-07-26 06:02:30|9624.9|9614.9|9621|9611|9624.9|9614.9|9621|9611|9
1627279360000|2021-07-26 06:02:40|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9620.8|9610.8|4
1627279370000|2021-07-26 06:02:50|9620.3|9610.3|9618|9608|9620.5|9610.5|9617.1|9607.1|17
1627279380000|2021-07-26 06:03:00|9617.9|9607.9|9619.4|9609.4|9619.4|9609.4|9617.9|9607.9|3
1627279390000|2021-07-26 06:03:10|9619.8|9609.8|9621.3|9611.3|9621.3|9611.3|9619.8|9609.8|6
1627279400000|2021-07-26 06:03:20|9621|9611|9620.8|9610.8|9621|9611|9620.3|9610.3|8
1627279410000|2021-07-26 06:03:30|9620.5|9610.5|9622.6|9612.6|9622.8|9612.8|9620.3|9610.3|10
1627279420000|2021-07-26 06:03:40|9622.5|9612.5|9619.4|9609.4|9622.5|9612.5|9619.4|9609.4|7
1627279430000|2021-07-26 06:03:50|9619.3|9609.3|9619|9609|9619.6|9609.6|9619|9609|8
1627279440000|2021-07-26 06:04:00|9618.3|9608.3|9618.1|9608.1|9618.4|9608.4|9617.8|9607.8|12
1627279450000|2021-07-26 06:04:10|9618.5|9608.5|9620.3|9610.3|9620.4|9610.4|9618.5|9608.5|4
1627279460000|2021-07-26 06:04:20|9620.5|9610.5|9620.8|9610.8|9622.4|9612.4|9618.3|9608.3|14
1627279470000|2021-07-26 06:04:30|9620.4|9610.4|9621.8|9611.8|9621.8|9611.8|9620.4|9610.4|12
1627279480000|2021-07-26 06:04:40|9621.5|9611.5|9625.5|9615.5|9625.5|9615.5|9621.5|9611.5|14
1627279490000|2021-07-26 06:04:50|9626|9616|9621.4|9611.4|9626|9616|9621.4|9611.4|7
1627279500000|2021-07-26 06:05:00|9621.8|9611.8|9621.4|9611.4|9622.1|9612.1|9618.5|9608.5|13
1627279510000|2021-07-26 06:05:10|9621|9611|9620.5|9610.5|9621|9611|9619.5|9609.5|7
1627279520000|2021-07-26 06:05:20|9620.8|9610.8|9621.5|9611.5|9621.8|9611.8|9620.5|9610.5|10
1627279530000|2021-07-26 06:05:30|9621.4|9611.4|9617.3|9607.3|9621.4|9611.4|9617.3|9607.3|7
1627279540000|2021-07-26 06:05:40|9617|9607|9618.9|9608.9|9618.9|9608.9|9617|9607|8
1627279550000|2021-07-26 06:05:50|9617.5|9607.5|9621.5|9611.5|9621.5|9611.5|9617.5|9607.5|11
1627279560000|2021-07-26 06:06:00|9622|9612|9621.8|9611.8|9622.5|9612.5|9621.3|9611.3|9
1627279570000|2021-07-26 06:06:10|9622.1|9612.1|9623.4|9613.4|9623.4|9613.4|9622.1|9612.1|10
1627279580000|2021-07-26 06:06:20|9623.5|9613.5|9623.5|9613.5|9623.6|9613.6|9623.5|9613.5|3
1627279590000|2021-07-26 06:06:30|9622.5|9612.5|9618.9|9608.9|9622.5|9612.5|9618.9|9608.9|11
1627279600000|2021-07-26 06:06:40|9618.4|9608.4|9618.1|9608.1|9618.4|9608.4|9617.8|9607.8|7
1627279610000|2021-07-26 06:06:50|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1627279620000|2021-07-26 06:07:00|9617.9|9607.9|9620.1|9610.1|9620.5|9610.5|9617|9607|9
1627279630000|2021-07-26 06:07:10|9619.8|9609.8|9620.5|9610.5|9621.6|9611.6|9619.3|9609.3|9
1627279640000|2021-07-26 06:07:20|9620.8|9610.8|9623|9613|9624.3|9614.3|9620.8|9610.8|11
1627279650000|2021-07-26 06:07:30|9624|9614|9621.3|9611.3|9624|9614|9621.3|9611.3|4
1627279660000|2021-07-26 06:07:40|9622|9612|9622|9612|9622|9612|9622|9612|1
1627279670000|2021-07-26 06:07:50|9621.4|9611.4|9623.3|9613.3|9623.3|9613.3|9621.4|9611.4|11
1627279680000|2021-07-26 06:08:00|9623|9613|9623.3|9613.3|9623.3|9613.3|9622.6|9612.6|4
1627279690000|2021-07-26 06:08:10|9623.9|9613.9|9624.3|9614.3|9624.3|9614.3|9623.9|9613.9|5
1627279700000|2021-07-26 06:08:20|9624.4|9614.4|9623.8|9613.8|9624.5|9614.5|9623.8|9613.8|8
1627279710000|2021-07-26 06:08:30|9624|9614|9624.1|9614.1|9625.3|9615.3|9624|9614|13
1627279720000|2021-07-26 06:08:40|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.1|9614.1|4
1627279730000|2021-07-26 06:08:50|9624|9614|9623.4|9613.4|9624|9614|9623|9613|5
1627279740000|2021-07-26 06:09:00|9624.3|9614.3|9622.3|9612.3|9625|9615|9621.5|9611.5|14
1627279750000|2021-07-26 06:09:10|9622.1|9612.1|9619.8|9609.8|9622.1|9612.1|9618.8|9608.8|7
1627279760000|2021-07-26 06:09:20|9620.6|9610.6|9619.1|9609.1|9620.6|9610.6|9619.1|9609.1|3
1627279770000|2021-07-26 06:09:30|9618.8|9608.8|9618.6|9608.6|9618.8|9608.8|9618.4|9608.4|3
1627279780000|2021-07-26 06:09:40|9618.4|9608.4|9617.8|9607.8|9618.8|9608.8|9617.6|9607.6|6
1627279790000|2021-07-26 06:09:50|9618.3|9608.3|9618.3|9608.3|9619|9609|9618.3|9608.3|9
1627279800000|2021-07-26 06:10:00|9618.1|9608.1|9616.9|9606.9|9618.5|9608.5|9616.9|9606.9|11
1627279810000|2021-07-26 06:10:10|9617.1|9607.1|9617.8|9607.8|9618.3|9608.3|9617.1|9607.1|10
1627279820000|2021-07-26 06:10:20|9618.1|9608.1|9621|9611|9621|9611|9618.1|9608.1|15
1627279830000|2021-07-26 06:10:30|9621.5|9611.5|9620.3|9610.3|9621.6|9611.6|9620|9610|10
1627279840000|2021-07-26 06:10:40|9620.9|9610.9|9624.8|9614.8|9624.8|9614.8|9620.9|9610.9|11
1627279850000|2021-07-26 06:10:50|9625.1|9615.1|9623|9613|9626|9616|9623|9613|11
1627279860000|2021-07-26 06:11:00|9623.3|9613.3|9621.9|9611.9|9623.3|9613.3|9621.5|9611.5|9
1627279870000|2021-07-26 06:11:10|9621.5|9611.5|9620.8|9610.8|9621.5|9611.5|9620.8|9610.8|4
1627279880000|2021-07-26 06:11:20|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|9621.1|9611.1|1
1627279890000|2021-07-26 06:11:30|9621.3|9611.3|9620.9|9610.9|9621.5|9611.5|9620.9|9610.9|6
1627279900000|2021-07-26 06:11:40|9621.1|9611.1|9620.8|9610.8|9621.5|9611.5|9619.6|9609.6|17
1627279910000|2021-07-26 06:11:50|9621.1|9611.1|9617.3|9607.3|9621.3|9611.3|9617.1|9607.1|4
1627279920000|2021-07-26 06:12:00|9617.6|9607.6|9618.4|9608.4|9618.5|9608.5|9617.6|9607.6|4
1627279930000|2021-07-26 06:12:10|9618.8|9608.8|9620.6|9610.6|9620.8|9610.8|9618.8|9608.8|10
1627279940000|2021-07-26 06:12:20|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9620.5|9610.5|14
1627279950000|2021-07-26 06:12:30|9620.4|9610.4|9617.9|9607.9|9620.4|9610.4|9617.9|9607.9|5
1627279960000|2021-07-26 06:12:40|9617.6|9607.6|9617.3|9607.3|9617.6|9607.6|9617.1|9607.1|3
1627279970000|2021-07-26 06:12:50|9617.5|9607.5|9619.9|9609.9|9619.9|9609.9|9617.5|9607.5|8
1627279980000|2021-07-26 06:13:00|9620.5|9610.5|9620.4|9610.4|9620.8|9610.8|9619.8|9609.8|8
1627279990000|2021-07-26 06:13:10|9619.3|9609.3|9619|9609|9619.5|9609.5|9618.5|9608.5|6
1627280000000|2021-07-26 06:13:20|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1627280010000|2021-07-26 06:13:30|9618.5|9608.5|9618|9608|9618.8|9608.8|9618|9608|9
1627280020000|2021-07-26 06:13:40|9618.5|9608.5|9618.4|9608.4|9618.5|9608.5|9618.4|9608.4|2
1627280030000|2021-07-26 06:13:50|9618.5|9608.5|9620.5|9610.5|9620.5|9610.5|9618.5|9608.5|3
1627280040000|2021-07-26 06:14:00|9619.1|9609.1|9621|9611|9621|9611|9618.9|9608.9|5
1627280050000|2021-07-26 06:14:10|9621.3|9611.3|9621.4|9611.4|9621.4|9611.4|9621.3|9611.3|2
1627280060000|2021-07-26 06:14:20|9621.9|9611.9|9619.1|9609.1|9621.9|9611.9|9619.1|9609.1|4
1627280080000|2021-07-26 06:14:40|9619.5|9609.5|9618.9|9608.9|9620|9610|9618.9|9608.9|9
1627280090000|2021-07-26 06:14:50|9619.4|9609.4|9620.1|9610.1|9620.3|9610.3|9618.9|9608.9|8
1627280100000|2021-07-26 06:15:00|9620.5|9610.5|9617.6|9607.6|9621.8|9611.8|9617.6|9607.6|13
1627280110000|2021-07-26 06:15:10|9617.9|9607.9|9614.6|9604.6|9618.8|9608.8|9614.6|9604.6|9
1627280120000|2021-07-26 06:15:20|9615|9605|9612.8|9602.8|9615|9605|9612.3|9602.3|6
1627280130000|2021-07-26 06:15:30|9613|9603|9612.6|9602.6|9614.6|9604.6|9611.8|9601.8|13
1627280140000|2021-07-26 06:15:40|9611.8|9601.8|9612|9602|9612.6|9602.6|9611.6|9601.6|13
1627280150000|2021-07-26 06:15:50|9612.4|9602.4|9612.5|9602.5|9613.3|9603.3|9612.4|9602.4|8
1627280160000|2021-07-26 06:16:00|9612.8|9602.8|9611.8|9601.8|9613.4|9603.4|9610.4|9600.4|10
1627280170000|2021-07-26 06:16:10|9611.1|9601.1|9612|9602|9612|9602|9610|9600|16
1627280180000|2021-07-26 06:16:20|9612.3|9602.3|9610.9|9600.9|9615.9|9605.9|9610.9|9600.9|21
1627280190000|2021-07-26 06:16:30|9611.1|9601.1|9609.1|9599.1|9611.5|9601.5|9608.6|9598.6|9
1627280200000|2021-07-26 06:16:40|9609.4|9599.4|9608.3|9598.3|9609.4|9599.4|9608|9598|3
1627280210000|2021-07-26 06:16:50|9609.3|9599.3|9610.3|9600.3|9610.3|9600.3|9608.8|9598.8|6
1627280220000|2021-07-26 06:17:00|9610.4|9600.4|9610.4|9600.4|9611.1|9601.1|9610.4|9600.4|9
1627280230000|2021-07-26 06:17:10|9609.6|9599.6|9609|9599|9610|9600|9608.4|9598.4|15
1627280240000|2021-07-26 06:17:20|9608.9|9598.9|9606|9596|9609.4|9599.4|9606|9596|15
1627280250000|2021-07-26 06:17:30|9606.5|9596.5|9604.8|9594.8|9606.5|9596.5|9604.1|9594.1|20
1627280260000|2021-07-26 06:17:40|9605|9595|9604.8|9594.8|9606|9596|9604.6|9594.6|12
1627280270000|2021-07-26 06:17:50|9605|9595|9605.3|9595.3|9605.4|9595.4|9604.4|9594.4|11
1627280280000|2021-07-26 06:18:00|9605.5|9595.5|9604.1|9594.1|9605.5|9595.5|9603.9|9593.9|6
1627280290000|2021-07-26 06:18:10|9604.4|9594.4|9607.1|9597.1|9607.1|9597.1|9604.4|9594.4|6
1627280300000|2021-07-26 06:18:20|9607|9597|9607.9|9597.9|9609|9599|9606.8|9596.8|17
1627280310000|2021-07-26 06:18:30|9607.5|9597.5|9609.4|9599.4|9609.6|9599.6|9607.5|9597.5|9
1627280320000|2021-07-26 06:18:40|9609|9599|9609.6|9599.6|9610.1|9600.1|9608.9|9598.9|6
1627280330000|2021-07-26 06:18:50|9609.5|9599.5|9606.5|9596.5|9609.5|9599.5|9606.5|9596.5|3
1627280340000|2021-07-26 06:19:00|9606.3|9596.3|9607.4|9597.4|9608|9598|9606.3|9596.3|6
1627280350000|2021-07-26 06:19:10|9606.6|9596.6|9606.8|9596.8|9606.8|9596.8|9605.8|9595.8|5
1627280360000|2021-07-26 06:19:20|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9607.1|9597.1|3
1627280370000|2021-07-26 06:19:30|9607.3|9597.3|9608.1|9598.1|9608.3|9598.3|9607.3|9597.3|6
1627280380000|2021-07-26 06:19:40|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.6|9597.6|3
1627280390000|2021-07-26 06:19:50|9608.1|9598.1|9605.1|9595.1|9608.1|9598.1|9605.1|9595.1|9
1627280400000|2021-07-26 06:20:00|9605.8|9595.8|9602.5|9592.5|9605.8|9595.8|9601.3|9591.3|13
1627280410000|2021-07-26 06:20:10|9602.9|9592.9|9604.8|9594.8|9605|9595|9602.6|9592.6|13
1627280420000|2021-07-26 06:20:20|9606.1|9596.1|9605.1|9595.1|9606.5|9596.5|9605.1|9595.1|6
1627280430000|2021-07-26 06:20:30|9604.8|9594.8|9605.3|9595.3|9605.3|9595.3|9604|9594|10
1627280440000|2021-07-26 06:20:40|9605.1|9595.1|9603.6|9593.6|9605.1|9595.1|9603.1|9593.1|10
1627280450000|2021-07-26 06:20:50|9604.5|9594.5|9605|9595|9605|9595|9603.6|9593.6|9
1627280460000|2021-07-26 06:21:00|9605.3|9595.3|9604.9|9594.9|9605.3|9595.3|9603.3|9593.3|16
1627280470000|2021-07-26 06:21:10|9605.5|9595.5|9607.8|9597.8|9608.9|9598.9|9605.5|9595.5|15
1627280480000|2021-07-26 06:21:20|9607.4|9597.4|9608|9598|9608|9598|9607|9597|5
1627280490000|2021-07-26 06:21:30|9608.3|9598.3|9608.4|9598.4|9608.4|9598.4|9607.9|9597.9|4
1627280500000|2021-07-26 06:21:40|9608.3|9598.3|9607.9|9597.9|9608.8|9598.8|9607.8|9597.8|8
1627280510000|2021-07-26 06:21:50|9608.3|9598.3|9608|9598|9608.8|9598.8|9608|9598|3
1627280520000|2021-07-26 06:22:00|9607.8|9597.8|9608.6|9598.6|9608.6|9598.6|9607.8|9597.8|3
1627280530000|2021-07-26 06:22:10|9608.1|9598.1|9608.3|9598.3|9608.9|9598.9|9607|9597|11
1627280540000|2021-07-26 06:22:20|9608.1|9598.1|9608|9598|9608.8|9598.8|9606.6|9596.6|15
1627280550000|2021-07-26 06:22:30|9608.5|9598.5|9608.9|9598.9|9609.3|9599.3|9608|9598|10
1627280560000|2021-07-26 06:22:40|9609.6|9599.6|9610|9600|9610.9|9600.9|9608.9|9598.9|8
1627280570000|2021-07-26 06:22:50|9610.5|9600.5|9609.5|9599.5|9611.6|9601.6|9609.4|9599.4|8
1627280580000|2021-07-26 06:23:00|9609.8|9599.8|9609.4|9599.4|9610.4|9600.4|9608.9|9598.9|10
1627280590000|2021-07-26 06:23:10|9609.9|9599.9|9609.1|9599.1|9609.9|9599.9|9608.6|9598.6|4
1627280600000|2021-07-26 06:23:20|9609|9599|9610.1|9600.1|9610.3|9600.3|9608.6|9598.6|9
1627280610000|2021-07-26 06:23:30|9609.3|9599.3|9607.1|9597.1|9609.3|9599.3|9607|9597|9
1627280620000|2021-07-26 06:23:40|9606.9|9596.9|9604.3|9594.3|9606.9|9596.9|9603.6|9593.6|9
1627280630000|2021-07-26 06:23:50|9604|9594|9604.9|9594.9|9606|9596|9603.6|9593.6|10
1627280640000|2021-07-26 06:24:00|9605.5|9595.5|9606.5|9596.5|9606.5|9596.5|9605.1|9595.1|7
1627280650000|2021-07-26 06:24:10|9607.4|9597.4|9606.3|9596.3|9608|9598|9605.1|9595.1|19
1627280660000|2021-07-26 06:24:20|9605.4|9595.4|9605.9|9595.9|9605.9|9595.9|9605|9595|3
1627280670000|2021-07-26 06:24:30|9606.5|9596.5|9607.8|9597.8|9607.8|9597.8|9605.8|9595.8|15
1627280680000|2021-07-26 06:24:40|9608.1|9598.1|9607.4|9597.4|9608.1|9598.1|9607.4|9597.4|3
1627280690000|2021-07-26 06:24:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9605.5|9595.5|5
1627280700000|2021-07-26 06:25:00|9606.4|9596.4|9607|9597|9607.3|9597.3|9604.9|9594.9|13
1627280710000|2021-07-26 06:25:10|9606.5|9596.5|9607.9|9597.9|9607.9|9597.9|9605.5|9595.5|7
1627280720000|2021-07-26 06:25:20|9608.5|9598.5|9607.9|9597.9|9608.6|9598.6|9607.4|9597.4|6
1627280730000|2021-07-26 06:25:30|9608.6|9598.6|9608.4|9598.4|9609.6|9599.6|9608.4|9598.4|7
1627280740000|2021-07-26 06:25:40|9607.9|9597.9|9606.5|9596.5|9608.3|9598.3|9606.5|9596.5|17
1627280750000|2021-07-26 06:25:50|9606.4|9596.4|9604.8|9594.8|9606.4|9596.4|9604.6|9594.6|14
1627280760000|2021-07-26 06:26:00|9605|9595|9602|9592|9605.4|9595.4|9600.9|9590.9|10
1627280770000|2021-07-26 06:26:10|9601.9|9591.9|9605|9595|9605|9595|9600.6|9590.6|12
1627280780000|2021-07-26 06:26:20|9605.4|9595.4|9606|9596|9606.4|9596.4|9605.4|9595.4|7
1627280790000|2021-07-26 06:26:30|9606.3|9596.3|9606.1|9596.1|9607.4|9597.4|9605.1|9595.1|14
1627280800000|2021-07-26 06:26:40|9605.9|9595.9|9606.6|9596.6|9606.6|9596.6|9605.9|9595.9|6
1627280820000|2021-07-26 06:27:00|9606.4|9596.4|9603.9|9593.9|9606.4|9596.4|9602.1|9592.1|9
1627280830000|2021-07-26 06:27:10|9604.3|9594.3|9608.6|9598.6|9608.6|9598.6|9604.3|9594.3|12
1627280840000|2021-07-26 06:27:20|9609.1|9599.1|9610.3|9600.3|9610.3|9600.3|9608.9|9598.9|7
1627280850000|2021-07-26 06:27:30|9611.3|9601.3|9609.9|9599.9|9611.8|9601.8|9609.9|9599.9|6
1627280860000|2021-07-26 06:27:40|9610.3|9600.3|9610.1|9600.1|9610.3|9600.3|9609.6|9599.6|4
1627280880000|2021-07-26 06:28:00|9609.1|9599.1|9608.8|9598.8|9609.1|9599.1|9608.8|9598.8|2
1627280890000|2021-07-26 06:28:10|9608.5|9598.5|9608|9598|9608.5|9598.5|9606.1|9596.1|10
1627280900000|2021-07-26 06:28:20|9607.8|9597.8|9608.5|9598.5|9608.5|9598.5|9607.8|9597.8|3
1627280910000|2021-07-26 06:28:30|9608.8|9598.8|9610.5|9600.5|9610.5|9600.5|9608.6|9598.6|8
1627280930000|2021-07-26 06:28:50|9610.4|9600.4|9610.6|9600.6|9610.6|9600.6|9610.4|9600.4|2
1627280940000|2021-07-26 06:29:00|9610.4|9600.4|9608.8|9598.8|9610.4|9600.4|9608.3|9598.3|7
1627280950000|2021-07-26 06:29:10|9608.6|9598.6|9608.6|9598.6|9609.1|9599.1|9608.3|9598.3|6
1627280960000|2021-07-26 06:29:20|9608.8|9598.8|9607.9|9597.9|9608.8|9598.8|9607.1|9597.1|8
1627280970000|2021-07-26 06:29:30|9608.1|9598.1|9607.9|9597.9|9608.9|9598.9|9607.4|9597.4|12
1627280980000|2021-07-26 06:29:40|9608|9598|9608.4|9598.4|9608.6|9598.6|9608|9598|3
1627280990000|2021-07-26 06:29:50|9608.6|9598.6|9609|9599|9609.6|9599.6|9608.6|9598.6|12
1627281000000|2021-07-26 06:30:00|9609.5|9599.5|9608.6|9598.6|9609.5|9599.5|9608.5|9598.5|9
1627281010000|2021-07-26 06:30:10|9609|9599|9609.6|9599.6|9609.6|9599.6|9609|9599|2
1627281020000|2021-07-26 06:30:20|9609.5|9599.5|9609.1|9599.1|9609.6|9599.6|9609.1|9599.1|4
1627281030000|2021-07-26 06:30:30|9609.6|9599.6|9610.1|9600.1|9610.1|9600.1|9609.1|9599.1|6
1627281040000|2021-07-26 06:30:40|9610.4|9600.4|9610.5|9600.5|9610.5|9600.5|9610.4|9600.4|2
1627281050000|2021-07-26 06:30:50|9611|9601|9612.9|9602.9|9614.5|9604.5|9611|9601|4
1627281060000|2021-07-26 06:31:00|9612.8|9602.8|9612.8|9602.8|9613.4|9603.4|9612.8|9602.8|7
1627281070000|2021-07-26 06:31:10|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|1
1627281080000|2021-07-26 06:31:20|9612|9602|9613.8|9603.8|9613.8|9603.8|9612|9602|5
1627281090000|2021-07-26 06:31:30|9613.5|9603.5|9614.3|9604.3|9614.5|9604.5|9612.9|9602.9|14
1627281100000|2021-07-26 06:31:40|9614.5|9604.5|9615.4|9605.4|9615.4|9605.4|9612.3|9602.3|7
1627281110000|2021-07-26 06:31:50|9615.5|9605.5|9615.4|9605.4|9617.5|9607.5|9614.9|9604.9|12
1627281120000|2021-07-26 06:32:00|9616.1|9606.1|9617|9607|9617.6|9607.6|9616.1|9606.1|6
1627281130000|2021-07-26 06:32:10|9616.9|9606.9|9616.1|9606.1|9616.9|9606.9|9615.1|9605.1|6
1627281140000|2021-07-26 06:32:20|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|9615.9|9605.9|1
1627281150000|2021-07-26 06:32:30|9616.1|9606.1|9616.1|9606.1|9616.1|9606.1|9616|9606|3
1627281160000|2021-07-26 06:32:40|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|6
1627281170000|2021-07-26 06:32:50|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|6
1627281180000|2021-07-26 06:33:00|9616.4|9606.4|9616.6|9606.6|9617|9607|9616.4|9606.4|5
1627281190000|2021-07-26 06:33:10|9616.5|9606.5|9616|9606|9616.5|9606.5|9615.8|9605.8|4
1627281200000|2021-07-26 06:33:20|9615.9|9605.9|9617.8|9607.8|9617.8|9607.8|9615.9|9605.9|8
1627281210000|2021-07-26 06:33:30|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1627281220000|2021-07-26 06:33:40|9617.3|9607.3|9617.8|9607.8|9617.8|9607.8|9616.8|9606.8|6
1627281230000|2021-07-26 06:33:50|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1627281240000|2021-07-26 06:34:00|9618|9608|9618.8|9608.8|9618.8|9608.8|9618|9608|3
1627281250000|2021-07-26 06:34:10|9618.1|9608.1|9619.3|9609.3|9619.9|9609.9|9618|9608|13
1627281260000|2021-07-26 06:34:20|9619.8|9609.8|9619.6|9609.6|9622.1|9612.1|9619.1|9609.1|14
1627281270000|2021-07-26 06:34:30|9619|9609|9618|9608|9619|9609|9618|9608|5
1627281280000|2021-07-26 06:34:40|9618.8|9608.8|9621.6|9611.6|9622.1|9612.1|9618.8|9608.8|4
1627281290000|2021-07-26 06:34:50|9622|9612|9621.5|9611.5|9622.3|9612.3|9621.3|9611.3|6
1627281300000|2021-07-26 06:35:00|9620.5|9610.5|9616.5|9606.5|9620.5|9610.5|9616.5|9606.5|9
1627281310000|2021-07-26 06:35:10|9616.3|9606.3|9615.8|9605.8|9616.3|9606.3|9614|9604|9
1627281320000|2021-07-26 06:35:20|9615.5|9605.5|9614.9|9604.9|9615.5|9605.5|9614.9|9604.9|3
1627281330000|2021-07-26 06:35:30|9615|9605|9617.3|9607.3|9617.3|9607.3|9615|9605|3
1627281340000|2021-07-26 06:35:40|9617.1|9607.1|9617.3|9607.3|9617.5|9607.5|9617.1|9607.1|4
1627281350000|2021-07-26 06:35:50|9616.8|9606.8|9615.4|9605.4|9616.8|9606.8|9615.4|9605.4|2
1627281360000|2021-07-26 06:36:00|9615|9605|9615.8|9605.8|9616.3|9606.3|9615|9605|10
1627281370000|2021-07-26 06:36:10|9615.5|9605.5|9613.5|9603.5|9615.5|9605.5|9613.4|9603.4|4
1627281380000|2021-07-26 06:36:20|9613.4|9603.4|9613|9603|9613.4|9603.4|9613|9603|2
1627281390000|2021-07-26 06:36:30|9611.9|9601.9|9612.4|9602.4|9612.4|9602.4|9611.6|9601.6|5
1627281400000|2021-07-26 06:36:40|9612.1|9602.1|9610.1|9600.1|9612.1|9602.1|9609.3|9599.3|6
1627281430000|2021-07-26 06:37:10|9610.5|9600.5|9610.3|9600.3|9610.5|9600.5|9610.3|9600.3|2
1627281450000|2021-07-26 06:37:30|9609.9|9599.9|9609.8|9599.8|9609.9|9599.9|9609.8|9599.8|2
1627281460000|2021-07-26 06:37:40|9611.4|9601.4|9614.6|9604.6|9614.6|9604.6|9611.4|9601.4|6
1627281470000|2021-07-26 06:37:50|9614.5|9604.5|9614.5|9604.5|9614.8|9604.8|9614.5|9604.5|3
1627281490000|2021-07-26 06:38:10|9615|9605|9615.1|9605.1|9615.9|9605.9|9615|9605|6
1627281500000|2021-07-26 06:38:20|9614.9|9604.9|9615.8|9605.8|9615.8|9605.8|9614.9|9604.9|3
1627281510000|2021-07-26 06:38:30|9614.8|9604.8|9614.1|9604.1|9614.8|9604.8|9614.1|9604.1|2
1627281520000|2021-07-26 06:38:40|9613.3|9603.3|9612.8|9602.8|9613.3|9603.3|9612.8|9602.8|4
1627281530000|2021-07-26 06:38:50|9611.9|9601.9|9611.3|9601.3|9613|9603|9611.3|9601.3|6
1627281550000|2021-07-26 06:39:10|9612.3|9602.3|9611.1|9601.1|9612.3|9602.3|9611|9601|5
1627281560000|2021-07-26 06:39:20|9610.5|9600.5|9610.3|9600.3|9610.5|9600.5|9610.3|9600.3|2
1627281570000|2021-07-26 06:39:30|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|9609.9|9599.9|1
1627281600000|2021-07-26 06:40:00|9610.1|9600.1|9610.6|9600.6|9610.6|9600.6|9610.1|9600.1|3
1627281610000|2021-07-26 06:40:10|9610.9|9600.9|9614.6|9604.6|9614.9|9604.9|9610.9|9600.9|6
1627281620000|2021-07-26 06:40:20|9614.5|9604.5|9614.3|9604.3|9614.5|9604.5|9614.3|9604.3|2
1627281630000|2021-07-26 06:40:30|9614.5|9604.5|9614.5|9604.5|9614.8|9604.8|9614.5|9604.5|3
1627281640000|2021-07-26 06:40:40|9614.3|9604.3|9614|9604|9614.3|9604.3|9614|9604|2
1627281650000|2021-07-26 06:40:50|9614.5|9604.5|9617|9607|9617.6|9607.6|9614.5|9604.5|10
1627281660000|2021-07-26 06:41:00|9617.4|9607.4|9618.3|9608.3|9619.3|9609.3|9617.4|9607.4|9
1627281670000|2021-07-26 06:41:10|9618.4|9608.4|9618.8|9608.8|9618.8|9608.8|9618.1|9608.1|4
1627281680000|2021-07-26 06:41:20|9618.6|9608.6|9617|9607|9618.6|9608.6|9617|9607|4
1627281690000|2021-07-26 06:41:30|9616.9|9606.9|9616.9|9606.9|9617.3|9607.3|9616.9|9606.9|4
1627281700000|2021-07-26 06:41:40|9616.6|9606.6|9616.3|9606.3|9616.6|9606.6|9616.3|9606.3|3
1627281710000|2021-07-26 06:41:50|9616|9606|9614.9|9604.9|9616.1|9606.1|9614.9|9604.9|7
1627281720000|2021-07-26 06:42:00|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|9614.1|9604.1|1
1627281740000|2021-07-26 06:42:20|9613.9|9603.9|9611.8|9601.8|9613.9|9603.9|9610.9|9600.9|4
1627281750000|2021-07-26 06:42:30|9611.9|9601.9|9611.5|9601.5|9611.9|9601.9|9611.5|9601.5|2
1627281770000|2021-07-26 06:42:50|9610.5|9600.5|9610.1|9600.1|9610.5|9600.5|9609.9|9599.9|3
1627281780000|2021-07-26 06:43:00|9610.3|9600.3|9609.9|9599.9|9610.4|9600.4|9609.9|9599.9|3
1627281790000|2021-07-26 06:43:10|9610.5|9600.5|9608.6|9598.6|9610.5|9600.5|9608.5|9598.5|6
1627281800000|2021-07-26 06:43:20|9608|9598|9608.8|9598.8|9608.8|9598.8|9608|9598|3
1627281810000|2021-07-26 06:43:30|9608.3|9598.3|9607.6|9597.6|9608.4|9598.4|9607.6|9597.6|4
1627281830000|2021-07-26 06:43:50|9607.4|9597.4|9607.5|9597.5|9607.5|9597.5|9607.4|9597.4|2
1627281840000|2021-07-26 06:44:00|9607.8|9597.8|9610.8|9600.8|9610.8|9600.8|9607.8|9597.8|10
1627281850000|2021-07-26 06:44:10|9610.3|9600.3|9608.6|9598.6|9610.9|9600.9|9608.5|9598.5|9
1627281880000|2021-07-26 06:44:40|9609.3|9599.3|9610|9600|9610.8|9600.8|9609.3|9599.3|11
1627281890000|2021-07-26 06:44:50|9610.1|9600.1|9610|9600|9610.9|9600.9|9609.6|9599.6|8
1627281900000|2021-07-26 06:45:00|9609.6|9599.6|9608.5|9598.5|9609.6|9599.6|9608.3|9598.3|6
1627281910000|2021-07-26 06:45:10|9608|9598|9606.6|9596.6|9608|9598|9606.6|9596.6|4
1627281920000|2021-07-26 06:45:20|9606.8|9596.8|9605.3|9595.3|9606.8|9596.8|9605.3|9595.3|6
1627281930000|2021-07-26 06:45:30|9605|9595|9604.6|9594.6|9605|9595|9603.6|9593.6|9
1627281940000|2021-07-26 06:45:40|9603.9|9593.9|9603.6|9593.6|9604.4|9594.4|9603|9593|10
1627281950000|2021-07-26 06:45:50|9604.6|9594.6|9604.5|9594.5|9604.6|9594.6|9604.5|9594.5|2
1627281960000|2021-07-26 06:46:00|9603.6|9593.6|9603.4|9593.4|9604|9594|9603.3|9593.3|8
1627281970000|2021-07-26 06:46:10|9603.8|9593.8|9604.4|9594.4|9605.1|9595.1|9602.5|9592.5|8
1627281980000|2021-07-26 06:46:20|9603.6|9593.6|9603|9593|9603.6|9593.6|9603|9593|3
1627281990000|2021-07-26 06:46:30|9602.9|9592.9|9601.5|9591.5|9602.9|9592.9|9600.8|9590.8|6
1627282000000|2021-07-26 06:46:40|9602.1|9592.1|9603|9593|9603.3|9593.3|9602.1|9592.1|7
1627282010000|2021-07-26 06:46:50|9603.9|9593.9|9603.1|9593.1|9604.3|9594.3|9603|9593|9
1627282020000|2021-07-26 06:47:00|9603.5|9593.5|9604.1|9594.1|9604.1|9594.1|9603.3|9593.3|15
1627282030000|2021-07-26 06:47:10|9604.5|9594.5|9602.5|9592.5|9604.5|9594.5|9602.5|9592.5|11
1627282040000|2021-07-26 06:47:20|9602.3|9592.3|9601.8|9591.8|9602.6|9592.6|9601.8|9591.8|5
1627282050000|2021-07-26 06:47:30|9602|9592|9604.9|9594.9|9605.1|9595.1|9602|9592|11
1627282060000|2021-07-26 06:47:40|9604.6|9594.6|9606.3|9596.3|9606.4|9596.4|9604.6|9594.6|8
1627282070000|2021-07-26 06:47:50|9606.1|9596.1|9606.6|9596.6|9607|9597|9606.1|9596.1|7
1627282080000|2021-07-26 06:48:00|9606.4|9596.4|9606.8|9596.8|9606.8|9596.8|9605.8|9595.8|9
1627282090000|2021-07-26 06:48:10|9607.5|9597.5|9607.4|9597.4|9607.8|9597.8|9607.1|9597.1|6
1627282100000|2021-07-26 06:48:20|9607.6|9597.6|9608|9598|9608|9598|9607.5|9597.5|4
1627282110000|2021-07-26 06:48:30|9609|9599|9609|9599|9609.5|9599.5|9608.5|9598.5|9
1627282120000|2021-07-26 06:48:40|9608.6|9598.6|9606|9596|9608.6|9598.6|9605.1|9595.1|10
1627282130000|2021-07-26 06:48:50|9605.6|9595.6|9606.8|9596.8|9608|9598|9605.6|9595.6|8
1627282140000|2021-07-26 06:49:00|9606.6|9596.6|9606.5|9596.5|9606.6|9596.6|9605.6|9595.6|9
1627282150000|2021-07-26 06:49:10|9606.4|9596.4|9608.8|9598.8|9608.8|9598.8|9606.4|9596.4|6
1627282160000|2021-07-26 06:49:20|9609|9599|9609.3|9599.3|9609.3|9599.3|9609|9599|2
1627282170000|2021-07-26 06:49:30|9609.5|9599.5|9611.3|9601.3|9611.3|9601.3|9609.5|9599.5|7
1627282180000|2021-07-26 06:49:40|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1627282190000|2021-07-26 06:49:50|9610.9|9600.9|9611.1|9601.1|9611.1|9601.1|9610.5|9600.5|5
1627282200000|2021-07-26 06:50:00|9611|9601|9615.5|9605.5|9615.5|9605.5|9611|9601|15
1627282210000|2021-07-26 06:50:10|9615.9|9605.9|9617.1|9607.1|9617.1|9607.1|9615.5|9605.5|9
1627282220000|2021-07-26 06:50:20|9616.9|9606.9|9614.6|9604.6|9616.9|9606.9|9613.6|9603.6|17
1627282230000|2021-07-26 06:50:30|9614.9|9604.9|9615.3|9605.3|9616.6|9606.6|9614.9|9604.9|12
1627282240000|2021-07-26 06:50:40|9615.1|9605.1|9614.9|9604.9|9615.1|9605.1|9614.6|9604.6|4
1627282250000|2021-07-26 06:50:50|9614.6|9604.6|9614.1|9604.1|9614.6|9604.6|9613.5|9603.5|6
1627282260000|2021-07-26 06:51:00|9613.9|9603.9|9614.9|9604.9|9614.9|9604.9|9613.9|9603.9|7
1627282270000|2021-07-26 06:51:10|9616.3|9606.3|9615.6|9605.6|9617.6|9607.6|9615.6|9605.6|4
1627282280000|2021-07-26 06:51:20|9615.3|9605.3|9614.6|9604.6|9615.3|9605.3|9614|9604|9
1627282290000|2021-07-26 06:51:30|9615|9605|9613.8|9603.8|9615|9605|9612.8|9602.8|8
1627282300000|2021-07-26 06:51:40|9613.5|9603.5|9614.6|9604.6|9614.8|9604.8|9613.5|9603.5|3
1627282310000|2021-07-26 06:51:50|9614.8|9604.8|9612.6|9602.6|9614.8|9604.8|9612.6|9602.6|5
1627282320000|2021-07-26 06:52:00|9612.3|9602.3|9610.3|9600.3|9612.3|9602.3|9610.3|9600.3|7
1627282330000|2021-07-26 06:52:10|9610.6|9600.6|9610.6|9600.6|9611.1|9601.1|9610.6|9600.6|7
1627282340000|2021-07-26 06:52:20|9610|9600|9609.5|9599.5|9610|9600|9608.3|9598.3|5
1627282350000|2021-07-26 06:52:30|9610.4|9600.4|9609.6|9599.6|9610.5|9600.5|9609.6|9599.6|7
1627282360000|2021-07-26 06:52:40|9609.4|9599.4|9611.5|9601.5|9611.5|9601.5|9608.8|9598.8|11
1627282370000|2021-07-26 06:52:50|9611.9|9601.9|9612|9602|9612|9602|9611.9|9601.9|2
1627282380000|2021-07-26 06:53:00|9612.4|9602.4|9611.9|9601.9|9612.6|9602.6|9611.9|9601.9|5
1627282390000|2021-07-26 06:53:10|9612.1|9602.1|9613.1|9603.1|9613.1|9603.1|9612.1|9602.1|3
1627282410000|2021-07-26 06:53:30|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627282420000|2021-07-26 06:53:40|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613.5|9603.5|2
1627282430000|2021-07-26 06:53:50|9614.3|9604.3|9613.5|9603.5|9614.3|9604.3|9613.5|9603.5|4
1627282440000|2021-07-26 06:54:00|9613.9|9603.9|9614.3|9604.3|9614.5|9604.5|9613.9|9603.9|5
1627282450000|2021-07-26 06:54:10|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|9614.4|9604.4|1
1627282460000|2021-07-26 06:54:20|9614.6|9604.6|9614.8|9604.8|9615|9605|9614.5|9604.5|6
1627282470000|2021-07-26 06:54:30|9614.5|9604.5|9617.1|9607.1|9618.1|9608.1|9614.5|9604.5|16
1627282480000|2021-07-26 06:54:40|9617.4|9607.4|9616.8|9606.8|9618|9608|9616.8|9606.8|10
1627282490000|2021-07-26 06:54:50|9617.4|9607.4|9616.6|9606.6|9617.6|9607.6|9615.1|9605.1|16
1627282500000|2021-07-26 06:55:00|9617.1|9607.1|9616|9606|9617.1|9607.1|9615.6|9605.6|8
1627282510000|2021-07-26 06:55:10|9616.3|9606.3|9618.3|9608.3|9618.3|9608.3|9615.8|9605.8|8
1627282520000|2021-07-26 06:55:20|9618.5|9608.5|9618|9608|9618.5|9608.5|9618|9608|3
1627282530000|2021-07-26 06:55:30|9618.3|9608.3|9617.5|9607.5|9618.3|9608.3|9617|9607|5
1627282540000|2021-07-26 06:55:40|9617.3|9607.3|9617.8|9607.8|9617.8|9607.8|9617.3|9607.3|2
1627282550000|2021-07-26 06:55:50|9617.5|9607.5|9617|9607|9617.8|9607.8|9617|9607|4
1627282560000|2021-07-26 06:56:00|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1627282580000|2021-07-26 06:56:20|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9615.8|9605.8|5
1627282590000|2021-07-26 06:56:30|9616.5|9606.5|9614|9604|9616.5|9606.5|9613.3|9603.3|3
1627282600000|2021-07-26 06:56:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613|9603|6
1627282610000|2021-07-26 06:56:50|9614.5|9604.5|9615.3|9605.3|9615.3|9605.3|9614.5|9604.5|3
1627282620000|2021-07-26 06:57:00|9615|9605|9614.3|9604.3|9615|9605|9614.3|9604.3|3
1627282630000|2021-07-26 06:57:10|9614.5|9604.5|9615.5|9605.5|9615.5|9605.5|9614.5|9604.5|2
1627282640000|2021-07-26 06:57:20|9615.3|9605.3|9616|9606|9616|9606|9615.3|9605.3|3
1627282650000|2021-07-26 06:57:30|9616.5|9606.5|9615.3|9605.3|9616.5|9606.5|9615|9605|9
1627282660000|2021-07-26 06:57:40|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1627282670000|2021-07-26 06:57:50|9615.3|9605.3|9614.5|9604.5|9615.3|9605.3|9614|9604|4
1627282680000|2021-07-26 06:58:00|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1627282690000|2021-07-26 06:58:10|9614.5|9604.5|9612.5|9602.5|9614.5|9604.5|9612.5|9602.5|4
1627282710000|2021-07-26 06:58:30|9612.3|9602.3|9612.5|9602.5|9613|9603|9612.3|9602.3|5
1627282720000|2021-07-26 06:58:40|9612.3|9602.3|9612|9602|9612.3|9602.3|9610|9600|11
1627282730000|2021-07-26 06:58:50|9611.5|9601.5|9611.5|9601.5|9612.5|9602.5|9610.8|9600.8|9
1627282740000|2021-07-26 06:59:00|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9610.8|9600.8|5
1627282750000|2021-07-26 06:59:10|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1627282760000|2021-07-26 06:59:20|9611|9601|9610.8|9600.8|9611.5|9601.5|9610.3|9600.3|8
1627282770000|2021-07-26 06:59:30|9611|9601|9614|9604|9614|9604|9610.8|9600.8|8
1627282780000|2021-07-26 06:59:40|9614.3|9604.3|9616.3|9606.3|9616.3|9606.3|9614.3|9604.3|7
1627282790000|2021-07-26 06:59:50|9616|9606|9616.5|9606.5|9616.5|9606.5|9615.3|9605.3|4
1627282800000|2021-07-26 07:00:00|9616.3|9606.3|9616.3|9606.3|9617.3|9607.3|9616.3|9606.3|10
1627282810000|2021-07-26 07:00:10|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|3
1627282820000|2021-07-26 07:00:20|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1627282830000|2021-07-26 07:00:30|9617.3|9607.3|9614.8|9604.8|9617.3|9607.3|9614.8|9604.8|3
1627282850000|2021-07-26 07:00:50|9613|9603|9613|9603|9613|9603|9613|9603|1
1627282860000|2021-07-26 07:01:00|9613.3|9603.3|9617.5|9607.5|9617.5|9607.5|9613.3|9603.3|8
1627282870000|2021-07-26 07:01:10|9617.8|9607.8|9614.8|9604.8|9620.5|9610.5|9614.8|9604.8|5
1627282880000|2021-07-26 07:01:20|9615|9605|9615.3|9605.3|9615.3|9605.3|9615|9605|2
1627282900000|2021-07-26 07:01:40|9616|9606|9615.5|9605.5|9616|9606|9615.1|9605.1|4
1627282910000|2021-07-26 07:01:50|9615.3|9605.3|9612.3|9602.3|9615.5|9605.5|9612.3|9602.3|10
1627282920000|2021-07-26 07:02:00|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|14
1627282930000|2021-07-26 07:02:10|9612.5|9602.5|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|3
1627282940000|2021-07-26 07:02:20|9613|9603|9613.5|9603.5|9614.8|9604.8|9613|9603|9
1627282950000|2021-07-26 07:02:30|9613.3|9603.3|9613.8|9603.8|9614|9604|9613.3|9603.3|6
1627282960000|2021-07-26 07:02:40|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|9614.5|9604.5|1
1627282980000|2021-07-26 07:03:00|9615.3|9605.3|9617.5|9607.5|9617.5|9607.5|9615.3|9605.3|4
1627282990000|2021-07-26 07:03:10|9616.8|9606.8|9619|9609|9619|9609|9616.8|9606.8|6
1627283000000|2021-07-26 07:03:20|9618.5|9608.5|9618.5|9608.5|9618.8|9608.8|9618|9608|10
1627283010000|2021-07-26 07:03:30|9618.8|9608.8|9616.5|9606.5|9618.8|9608.8|9616.5|9606.5|6
1627283020000|2021-07-26 07:03:40|9616|9606|9615.8|9605.8|9616|9606|9615.3|9605.3|9
1627283030000|2021-07-26 07:03:50|9615.5|9605.5|9613.3|9603.3|9615.5|9605.5|9613.3|9603.3|5
1627283040000|2021-07-26 07:04:00|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627283050000|2021-07-26 07:04:10|9613.3|9603.3|9612.8|9602.8|9614.3|9604.3|9612.8|9602.8|3
1627283060000|2021-07-26 07:04:20|9613.3|9603.3|9611.5|9601.5|9614|9604|9611.5|9601.5|6
1627283070000|2021-07-26 07:04:30|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|2
1627283100000|2021-07-26 07:05:00|9611|9601|9608.4|9598.4|9611|9601|9608.3|9598.3|3
1627283110000|2021-07-26 07:05:10|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1627283120000|2021-07-26 07:05:20|9609|9599|9613.8|9603.8|9613.8|9603.8|9609|9599|6
1627283130000|2021-07-26 07:05:30|9613.5|9603.5|9610.8|9600.8|9613.5|9603.5|9610.8|9600.8|3
1627283140000|2021-07-26 07:05:40|9610.5|9600.5|9605.8|9595.8|9610.5|9600.5|9605.8|9595.8|3
1627283150000|2021-07-26 07:05:50|9605.5|9595.5|9605.5|9595.5|9605.5|9595.5|9605|9595|5
1627283160000|2021-07-26 07:06:00|9606|9596|9606.8|9596.8|9606.8|9596.8|9606|9596|3
1627283170000|2021-07-26 07:06:10|9606.5|9596.5|9606|9596|9606.5|9596.5|9606|9596|2
1627283180000|2021-07-26 07:06:20|9606.3|9596.3|9606.5|9596.5|9606.5|9596.5|9606|9596|4
1627283190000|2021-07-26 07:06:30|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1627283200000|2021-07-26 07:06:40|9606.5|9596.5|9606.3|9596.3|9607|9597|9606.3|9596.3|5
1627283210000|2021-07-26 07:06:50|9605.8|9595.8|9605.5|9595.5|9605.8|9595.8|9605.5|9595.5|2
1627283220000|2021-07-26 07:07:00|9605.8|9595.8|9605.8|9595.8|9606|9596|9605|9595|8
1627283230000|2021-07-26 07:07:10|9606|9596|9606.3|9596.3|9606.3|9596.3|9606|9596|2
1627283240000|2021-07-26 07:07:20|9606.5|9596.5|9607|9597|9607.3|9597.3|9606.5|9596.5|4
1627283250000|2021-07-26 07:07:30|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1627283260000|2021-07-26 07:07:40|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|4
1627283270000|2021-07-26 07:07:50|9606.8|9596.8|9607.5|9597.5|9608.3|9598.3|9606.8|9596.8|8
1627283280000|2021-07-26 07:08:00|9607.8|9597.8|9615.5|9605.5|9615.5|9605.5|9606.1|9596.1|7
1627283290000|2021-07-26 07:08:10|9615|9605|9614.8|9604.8|9615|9605|9612.9|9602.9|8
1627283300000|2021-07-26 07:08:20|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9614.5|9604.5|5
1627283310000|2021-07-26 07:08:30|9614.8|9604.8|9613.8|9603.8|9614.8|9604.8|9613.8|9603.8|6
1627283320000|2021-07-26 07:08:40|9612.5|9602.5|9612|9602|9612.5|9602.5|9611.9|9601.9|7
1627283330000|2021-07-26 07:08:50|9612.3|9602.3|9613.3|9603.3|9613.3|9603.3|9612.3|9602.3|8
1627283340000|2021-07-26 07:09:00|9613|9603|9613|9603|9613|9603|9612.8|9602.8|3
1627283350000|2021-07-26 07:09:10|9612.8|9602.8|9613.8|9603.8|9613.8|9603.8|9611.8|9601.8|10
1627283360000|2021-07-26 07:09:20|9614.8|9604.8|9615|9605|9615|9605|9614.8|9604.8|2
1627283380000|2021-07-26 07:09:40|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|9615.3|9605.3|1
1627283390000|2021-07-26 07:09:50|9616.5|9606.5|9616|9606|9616.5|9606.5|9615.8|9605.8|5
1627283400000|2021-07-26 07:10:00|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1627283410000|2021-07-26 07:10:10|9615.5|9605.5|9620.8|9610.8|9620.8|9610.8|9615.5|9605.5|6
1627283420000|2021-07-26 07:10:20|9620.5|9610.5|9621.5|9611.5|9621.5|9611.5|9620.5|9610.5|4
1627283430000|2021-07-26 07:10:30|9621.3|9611.3|9622|9612|9622.3|9612.3|9621.3|9611.3|5
1627283440000|2021-07-26 07:10:40|9621|9611|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|7
1627283450000|2021-07-26 07:10:50|9620|9610|9620.5|9610.5|9620.5|9610.5|9619.8|9609.8|4
1627283460000|2021-07-26 07:11:00|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1627283470000|2021-07-26 07:11:10|9620.5|9610.5|9619.8|9609.8|9620.5|9610.5|9619.8|9609.8|4
1627283480000|2021-07-26 07:11:20|9620|9610|9620.5|9610.5|9620.5|9610.5|9619.8|9609.8|4
1627283490000|2021-07-26 07:11:30|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|1
1627283500000|2021-07-26 07:11:40|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|3
1627283510000|2021-07-26 07:11:50|9622|9612|9622.3|9612.3|9622.3|9612.3|9620.8|9610.8|9
1627283530000|2021-07-26 07:12:10|9622.5|9612.5|9624.3|9614.3|9624.3|9614.3|9622.5|9612.5|2
1627283540000|2021-07-26 07:12:20|9624.5|9614.5|9625|9615|9625.3|9615.3|9624.5|9614.5|3
1627283550000|2021-07-26 07:12:30|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|9625.5|9615.5|1
1627283560000|2021-07-26 07:12:40|9625.8|9615.8|9626|9616|9626|9616|9625.8|9615.8|2
1627283570000|2021-07-26 07:12:50|9625.8|9615.8|9624.8|9614.8|9625.8|9615.8|9624|9614|6
1627283580000|2021-07-26 07:13:00|9625|9615|9623.5|9613.5|9625|9615|9623.5|9613.5|16
1627283590000|2021-07-26 07:13:10|9623|9613|9623.8|9613.8|9623.8|9613.8|9623|9613|6
1627283600000|2021-07-26 07:13:20|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1627283610000|2021-07-26 07:13:30|9623.3|9613.3|9623|9613|9623.3|9613.3|9622.8|9612.8|6
1627283620000|2021-07-26 07:13:40|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1627283630000|2021-07-26 07:13:50|9623|9613|9622.8|9612.8|9623|9613|9622.8|9612.8|4
1627283640000|2021-07-26 07:14:00|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1627283650000|2021-07-26 07:14:10|9622|9612|9621.1|9611.1|9622|9612|9621.1|9611.1|2
1627283660000|2021-07-26 07:14:20|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|3
1627283670000|2021-07-26 07:14:30|9619.8|9609.8|9620.8|9610.8|9620.8|9610.8|9619.5|9609.5|6
1627283690000|2021-07-26 07:14:50|9620.3|9610.3|9620.5|9610.5|9620.5|9610.5|9620.3|9610.3|2
1627283700000|2021-07-26 07:15:00|9621|9611|9625.5|9615.5|9625.5|9615.5|9621|9611|12
1627283710000|2021-07-26 07:15:10|9625.8|9615.8|9626.8|9616.8|9626.8|9616.8|9625.8|9615.8|4
1627283720000|2021-07-26 07:15:20|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|9626.5|9616.5|1
1627283730000|2021-07-26 07:15:30|9626.3|9616.3|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|3
1627283740000|2021-07-26 07:15:40|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1627283750000|2021-07-26 07:15:50|9623.5|9613.5|9622.5|9612.5|9623.8|9613.8|9621.8|9611.8|5
1627283760000|2021-07-26 07:16:00|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.8|9610.8|2
1627283770000|2021-07-26 07:16:10|9620.5|9610.5|9619|9609|9620.5|9610.5|9618.5|9608.5|7
1627283780000|2021-07-26 07:16:20|9618.8|9608.8|9618.5|9608.5|9619.3|9609.3|9618.5|9608.5|10
1627283790000|2021-07-26 07:16:30|9619|9609|9618.5|9608.5|9619|9609|9618.5|9608.5|6
1627283800000|2021-07-26 07:16:40|9619|9609|9618.5|9608.5|9619|9609|9618|9608|5
1627283810000|2021-07-26 07:16:50|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|2
1627283820000|2021-07-26 07:17:00|9619.8|9609.8|9618.5|9608.5|9619.8|9609.8|9618.5|9608.5|3
1627283830000|2021-07-26 07:17:10|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1627283840000|2021-07-26 07:17:20|9618|9608|9619|9609|9619.1|9609.1|9618|9608|5
1627283850000|2021-07-26 07:17:30|9618.9|9608.9|9619.5|9609.5|9619.6|9609.6|9618.9|9608.9|8
1627283860000|2021-07-26 07:17:40|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619|9609|3
1627283870000|2021-07-26 07:17:50|9618.3|9608.3|9619.3|9609.3|9619.3|9609.3|9618.3|9608.3|2
1627283880000|2021-07-26 07:18:00|9619|9609|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|4
1627283890000|2021-07-26 07:18:10|9619.3|9609.3|9618.5|9608.5|9619.5|9609.5|9618|9608|5
1627283900000|2021-07-26 07:18:20|9619|9609|9619.5|9609.5|9620|9610|9619|9609|6
1627283910000|2021-07-26 07:18:30|9619|9609|9618.5|9608.5|9619.3|9609.3|9618.3|9608.3|5
1627283920000|2021-07-26 07:18:40|9618.3|9608.3|9618.8|9608.8|9618.8|9608.8|9617.8|9607.8|4
1627283930000|2021-07-26 07:18:50|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1627283940000|2021-07-26 07:19:00|9618|9608|9618.3|9608.3|9618.3|9608.3|9618|9608|2
1627283950000|2021-07-26 07:19:10|9618|9608|9615.8|9605.8|9618|9608|9615.8|9605.8|6
1627283960000|2021-07-26 07:19:20|9615.5|9605.5|9615|9605|9615.5|9605.5|9615|9605|2
1627283970000|2021-07-26 07:19:30|9616|9606|9616.3|9606.3|9616.8|9606.8|9615.5|9605.5|8
1627283980000|2021-07-26 07:19:40|9616.5|9606.5|9616.3|9606.3|9616.5|9606.5|9616.3|9606.3|2
1627283990000|2021-07-26 07:19:50|9616|9606|9607.1|9597.1|9616|9606|9606.8|9596.8|6
1627284000000|2021-07-26 07:20:00|9606.8|9596.8|9606|9596|9606.8|9596.8|9605.9|9595.9|6
1627284010000|2021-07-26 07:20:10|9605.8|9595.8|9603|9593|9605.8|9595.8|9602.5|9592.5|8
1627284020000|2021-07-26 07:20:20|9603.3|9593.3|9602.5|9592.5|9603.3|9593.3|9602.3|9592.3|5
1627284030000|2021-07-26 07:20:30|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|3
1627284040000|2021-07-26 07:20:40|9602.8|9592.8|9603.8|9593.8|9603.8|9593.8|9602.8|9592.8|4
1627284050000|2021-07-26 07:20:50|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1627284060000|2021-07-26 07:21:00|9603.8|9593.8|9606|9596|9607.5|9597.5|9603.8|9593.8|8
1627284070000|2021-07-26 07:21:10|9606.3|9596.3|9607.3|9597.3|9607.3|9597.3|9606.3|9596.3|4
1627284080000|2021-07-26 07:21:20|9607.8|9597.8|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|2
1627284090000|2021-07-26 07:21:30|9607.8|9597.8|9608|9598|9608|9598|9607.8|9597.8|2
1627284100000|2021-07-26 07:21:40|9607.8|9597.8|9608|9598|9608|9598|9607.8|9597.8|4
1627284110000|2021-07-26 07:21:50|9608.3|9598.3|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|2
1627284120000|2021-07-26 07:22:00|9609|9599|9610.1|9600.1|9610.1|9600.1|9609|9599|5
1627284130000|2021-07-26 07:22:10|9610.3|9600.3|9611.5|9601.5|9611.5|9601.5|9610.3|9600.3|4
1627284160000|2021-07-26 07:22:40|9611.3|9601.3|9611|9601|9611.3|9601.3|9611|9601|2
1627284170000|2021-07-26 07:22:50|9610.5|9600.5|9609|9599|9610.5|9600.5|9609|9599|2
1627284180000|2021-07-26 07:23:00|9609.3|9599.3|9610.8|9600.8|9610.8|9600.8|9609.3|9599.3|6
1627284210000|2021-07-26 07:23:30|9610.5|9600.5|9609.5|9599.5|9610.5|9600.5|9609.5|9599.5|2
1627284230000|2021-07-26 07:23:50|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|9609.8|9599.8|1
1627284240000|2021-07-26 07:24:00|9610.3|9600.3|9610|9600|9610.5|9600.5|9610|9600|4
1627284250000|2021-07-26 07:24:10|9610.3|9600.3|9609.3|9599.3|9611.3|9601.3|9609.3|9599.3|6
1627284260000|2021-07-26 07:24:20|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9608.3|9598.3|6
1627284270000|2021-07-26 07:24:30|9611.5|9601.5|9614|9604|9614|9604|9611.5|9601.5|4
1627284280000|2021-07-26 07:24:40|9614.3|9604.3|9614.8|9604.8|9615.5|9605.5|9614.3|9604.3|8
1627284290000|2021-07-26 07:24:50|9614|9604|9612.5|9602.5|9614.5|9604.5|9612.5|9602.5|8
1627284300000|2021-07-26 07:25:00|9611.5|9601.5|9610.3|9600.3|9611.8|9601.8|9609.5|9599.5|14
1627284330000|2021-07-26 07:25:30|9610.5|9600.5|9612.3|9602.3|9612.3|9602.3|9610.5|9600.5|7
1627284350000|2021-07-26 07:25:50|9612|9602|9609.5|9599.5|9612|9602|9608.8|9598.8|7
1627284360000|2021-07-26 07:26:00|9609.8|9599.8|9612.5|9602.5|9612.5|9602.5|9609.8|9599.8|3
1627284370000|2021-07-26 07:26:10|9612.3|9602.3|9611.8|9601.8|9612.3|9602.3|9611.8|9601.8|2
1627284390000|2021-07-26 07:26:30|9611.5|9601.5|9610.5|9600.5|9611.5|9601.5|9609.5|9599.5|4
1627284400000|2021-07-26 07:26:40|9610.3|9600.3|9608|9598|9610.3|9600.3|9608|9598|3
1627284410000|2021-07-26 07:26:50|9607.6|9597.6|9605.3|9595.3|9607.6|9597.6|9604.5|9594.5|8
1627284420000|2021-07-26 07:27:00|9604.3|9594.3|9605|9595|9605.3|9595.3|9604.3|9594.3|3
1627284430000|2021-07-26 07:27:10|9603.5|9593.5|9605.3|9595.3|9605.5|9595.5|9603.5|9593.5|5
1627284440000|2021-07-26 07:27:20|9604|9594|9605.3|9595.3|9605.3|9595.3|9604|9594|2
1627284460000|2021-07-26 07:27:40|9604.5|9594.5|9606|9596|9606|9596|9604.5|9594.5|4
1627284470000|2021-07-26 07:27:50|9606.3|9596.3|9605.5|9595.5|9606.3|9596.3|9605.5|9595.5|3
1627284480000|2021-07-26 07:28:00|9605.8|9595.8|9606.5|9596.5|9606.5|9596.5|9605.8|9595.8|3
1627284490000|2021-07-26 07:28:10|9607.8|9597.8|9606.3|9596.3|9607.8|9597.8|9606.3|9596.3|6
1627284500000|2021-07-26 07:28:20|9606|9596|9605.8|9595.8|9606|9596|9605.5|9595.5|4
1627284510000|2021-07-26 07:28:30|9606|9596|9605.5|9595.5|9606|9596|9605.5|9595.5|3
1627284520000|2021-07-26 07:28:40|9605|9595|9605.3|9595.3|9605.8|9595.8|9605|9595|7
1627284530000|2021-07-26 07:28:50|9605.5|9595.5|9606|9596|9606|9596|9605.5|9595.5|3
1627284550000|2021-07-26 07:29:10|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9605.3|9595.3|3
1627284560000|2021-07-26 07:29:20|9604.8|9594.8|9605|9595|9605|9595|9604.8|9594.8|2
1627284570000|2021-07-26 07:29:30|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1627284580000|2021-07-26 07:29:40|9604.4|9594.4|9604.3|9594.3|9604.4|9594.4|9604.3|9594.3|2
1627284590000|2021-07-26 07:29:50|9603.5|9593.5|9604.3|9594.3|9604.3|9594.3|9603.5|9593.5|2
1627284600000|2021-07-26 07:30:00|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1627284610000|2021-07-26 07:30:10|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|3
1627284620000|2021-07-26 07:30:20|9603.5|9593.5|9596.1|9586.1|9603.5|9593.5|9596.1|9586.1|3
1627284630000|2021-07-26 07:30:30|9595.4|9585.4|9593.3|9583.3|9597.5|9587.5|9593.3|9583.3|6
1627284640000|2021-07-26 07:30:40|9593|9583|9593.5|9583.5|9593.5|9583.5|9592.8|9582.8|5
1627284650000|2021-07-26 07:30:50|9593.3|9583.3|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|3
1627284660000|2021-07-26 07:31:00|9593.5|9583.5|9593.5|9583.5|9597|9587|9593.5|9583.5|8
1627284670000|2021-07-26 07:31:10|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1627284680000|2021-07-26 07:31:20|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1627284690000|2021-07-26 07:31:30|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1627284700000|2021-07-26 07:31:40|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1627284710000|2021-07-26 07:31:50|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|4
1627284720000|2021-07-26 07:32:00|9594|9584|9593.5|9583.5|9594|9584|9593.5|9583.5|2
1627284730000|2021-07-26 07:32:10|9593.8|9583.8|9593.3|9583.3|9594.5|9584.5|9593.3|9583.3|7
1627284740000|2021-07-26 07:32:20|9593.5|9583.5|9593|9583|9595.3|9585.3|9592.8|9582.8|14
1627284750000|2021-07-26 07:32:30|9593.3|9583.3|9592.8|9582.8|9594|9584|9592.8|9582.8|6
1627284760000|2021-07-26 07:32:40|9591.5|9581.5|9592|9582|9592|9582|9591.5|9581.5|2
1627284770000|2021-07-26 07:32:50|9592.5|9582.5|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|6
1627284780000|2021-07-26 07:33:00|9593.5|9583.5|9595.8|9585.8|9598.8|9588.8|9593.5|9583.5|12
1627284790000|2021-07-26 07:33:10|9597.3|9587.3|9595.8|9585.8|9597.3|9587.3|9595.5|9585.5|6
1627284800000|2021-07-26 07:33:20|9595.5|9585.5|9595.3|9585.3|9595.5|9585.5|9595.3|9585.3|2
1627284810000|2021-07-26 07:33:30|9595.5|9585.5|9596.3|9586.3|9596.5|9586.5|9595.5|9585.5|6
1627284820000|2021-07-26 07:33:40|9596|9586|9595.8|9585.8|9596.3|9586.3|9595.8|9585.8|4
1627284830000|2021-07-26 07:33:50|9596.5|9586.5|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|3
1627284840000|2021-07-26 07:34:00|9596.3|9586.3|9598|9588|9598|9588|9596.3|9586.3|5
1627284850000|2021-07-26 07:34:10|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627284860000|2021-07-26 07:34:20|9598.5|9588.5|9599.3|9589.3|9600.5|9590.5|9598.5|9588.5|6
1627284870000|2021-07-26 07:34:30|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627284880000|2021-07-26 07:34:40|9599.3|9589.3|9597.8|9587.8|9599.3|9589.3|9597.3|9587.3|9
1627284890000|2021-07-26 07:34:50|9598.3|9588.3|9598|9588|9598.3|9588.3|9597.3|9587.3|6
1627284900000|2021-07-26 07:35:00|9597.5|9587.5|9600.3|9590.3|9600.3|9590.3|9597.5|9587.5|7
1627284910000|2021-07-26 07:35:10|9599.8|9589.8|9596|9586|9599.8|9589.8|9596|9586|5
1627284920000|2021-07-26 07:35:20|9595|9585|9594.5|9584.5|9595|9585|9594.5|9584.5|2
1627284930000|2021-07-26 07:35:30|9594.3|9584.3|9593.5|9583.5|9594.3|9584.3|9593|9583|10
1627284940000|2021-07-26 07:35:40|9593.3|9583.3|9596|9586|9596|9586|9593|9583|9
1627284950000|2021-07-26 07:35:50|9596.3|9586.3|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|3
1627284970000|2021-07-26 07:36:10|9596.5|9586.5|9596.3|9586.3|9596.8|9586.8|9596.3|9586.3|3
1627284980000|2021-07-26 07:36:20|9596|9586|9596.5|9586.5|9596.5|9586.5|9596|9586|3
1627284990000|2021-07-26 07:36:30|9596.3|9586.3|9596|9586|9596.3|9586.3|9596|9586|2
1627285000000|2021-07-26 07:36:40|9595.5|9585.5|9593.5|9583.5|9596.5|9586.5|9593.5|9583.5|9
1627285010000|2021-07-26 07:36:50|9593|9583|9594.8|9584.8|9594.8|9584.8|9593|9583|7
1627285020000|2021-07-26 07:37:00|9594.5|9584.5|9594.6|9584.6|9595.4|9585.4|9594.3|9584.3|7
1627285030000|2021-07-26 07:37:10|9594.4|9584.4|9593.3|9583.3|9594.4|9584.4|9593.3|9583.3|4
1627285040000|2021-07-26 07:37:20|9593.5|9583.5|9593.5|9583.5|9593.8|9583.8|9593.5|9583.5|3
1627285050000|2021-07-26 07:37:30|9594|9584|9594|9584|9594|9584|9593.8|9583.8|3
1627285060000|2021-07-26 07:37:40|9594.3|9584.3|9594|9584|9594.3|9584.3|9593.5|9583.5|4
1627285070000|2021-07-26 07:37:50|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.3|9583.3|6
1627285080000|2021-07-26 07:38:00|9593.8|9583.8|9594.8|9584.8|9594.8|9584.8|9593.5|9583.5|6
1627285090000|2021-07-26 07:38:10|9594.5|9584.5|9593|9583|9594.5|9584.5|9593|9583|6
1627285110000|2021-07-26 07:38:30|9593.3|9583.3|9594|9584|9594.5|9584.5|9593.3|9583.3|6
1627285120000|2021-07-26 07:38:40|9593.3|9583.3|9592.3|9582.3|9593.3|9583.3|9592.3|9582.3|4
1627285130000|2021-07-26 07:38:50|9592.5|9582.5|9592.5|9582.5|9592.8|9582.8|9592.3|9582.3|4
1627285140000|2021-07-26 07:39:00|9593|9583|9591.5|9581.5|9593|9583|9591.5|9581.5|4
1627285150000|2021-07-26 07:39:10|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1627285160000|2021-07-26 07:39:20|9590.3|9580.3|9588.5|9578.5|9590.3|9580.3|9588.5|9578.5|6
1627285170000|2021-07-26 07:39:30|9588.3|9578.3|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|3
1627285180000|2021-07-26 07:39:40|9587.3|9577.3|9583.5|9573.5|9587.3|9577.3|9583.5|9573.5|4
1627285190000|2021-07-26 07:39:50|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9582.8|9572.8|2
1627285200000|2021-07-26 07:40:00|9583|9573|9582.8|9572.8|9583.8|9573.8|9582.8|9572.8|6
1627285210000|2021-07-26 07:40:10|9582.5|9572.5|9583|9573|9583.3|9573.3|9582.5|9572.5|4
1627285220000|2021-07-26 07:40:20|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1627285230000|2021-07-26 07:40:30|9583.5|9573.5|9584|9574|9585|9575|9583.5|9573.5|6
1627285240000|2021-07-26 07:40:40|9584.3|9574.3|9583.3|9573.3|9584.5|9574.5|9582.5|9572.5|9
1627285250000|2021-07-26 07:40:50|9582.8|9572.8|9583.3|9573.3|9584|9574|9582.8|9572.8|7
1627285260000|2021-07-26 07:41:00|9583|9573|9582.5|9572.5|9583|9573|9581.8|9571.8|3
1627285270000|2021-07-26 07:41:10|9582.3|9572.3|9581.5|9571.5|9582.3|9572.3|9581.5|9571.5|4
1627285290000|2021-07-26 07:41:30|9581.8|9571.8|9581.3|9571.3|9583|9573|9581.3|9571.3|6
1627285300000|2021-07-26 07:41:40|9581.5|9571.5|9581|9571|9581.5|9571.5|9581|9571|3
1627285310000|2021-07-26 07:41:50|9581.3|9571.3|9577.5|9567.5|9581.8|9571.8|9576.5|9566.5|12
1627285320000|2021-07-26 07:42:00|9577|9567|9578.8|9568.8|9578.8|9568.8|9577|9567|6
1627285330000|2021-07-26 07:42:10|9579|9569|9582.8|9572.8|9582.8|9572.8|9579|9569|7
1627285340000|2021-07-26 07:42:20|9583|9573|9583|9573|9583.5|9573.5|9583|9573|3
1627285350000|2021-07-26 07:42:30|9583.3|9573.3|9583.5|9573.5|9583.8|9573.8|9583.3|9573.3|5
1627285360000|2021-07-26 07:42:40|9583.3|9573.3|9581|9571|9583.3|9573.3|9581|9571|9
1627285370000|2021-07-26 07:42:50|9580.8|9570.8|9580|9570|9581|9571|9580|9570|5
1627285380000|2021-07-26 07:43:00|9580.3|9570.3|9582.5|9572.5|9583|9573|9580.3|9570.3|5
1627285390000|2021-07-26 07:43:10|9581.8|9571.8|9585|9575|9585|9575|9581.8|9571.8|2
1627285400000|2021-07-26 07:43:20|9584.8|9574.8|9585.8|9575.8|9585.8|9575.8|9584.8|9574.8|7
1627285410000|2021-07-26 07:43:30|9585.5|9575.5|9584.8|9574.8|9585.5|9575.5|9584.8|9574.8|5
1627285420000|2021-07-26 07:43:40|9585.5|9575.5|9584.5|9574.5|9585.5|9575.5|9584.5|9574.5|4
1627285430000|2021-07-26 07:43:50|9585.3|9575.3|9584.3|9574.3|9585.3|9575.3|9584.3|9574.3|3
1627285440000|2021-07-26 07:44:00|9584.8|9574.8|9586.3|9576.3|9586.3|9576.3|9584.8|9574.8|7
1627285450000|2021-07-26 07:44:10|9586|9576|9585.3|9575.3|9586|9576|9584.8|9574.8|5
1627285460000|2021-07-26 07:44:20|9585|9575|9585.5|9575.5|9585.5|9575.5|9584.5|9574.5|4
1627285470000|2021-07-26 07:44:30|9585.8|9575.8|9587|9577|9587|9577|9585.8|9575.8|2
1627285480000|2021-07-26 07:44:40|9586.8|9576.8|9586.5|9576.5|9586.8|9576.8|9586.5|9576.5|2
1627285490000|2021-07-26 07:44:50|9586.3|9576.3|9584.3|9574.3|9586.3|9576.3|9584.3|9574.3|6
1627285500000|2021-07-26 07:45:00|9584.5|9574.5|9585.3|9575.3|9585.8|9575.8|9584.5|9574.5|5
1627285510000|2021-07-26 07:45:10|9585|9575|9584.5|9574.5|9585|9575|9584.5|9574.5|3
1627285520000|2021-07-26 07:45:20|9584.3|9574.3|9586.8|9576.8|9587.5|9577.5|9584.3|9574.3|10
1627285530000|2021-07-26 07:45:30|9587|9577|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|7
1627285540000|2021-07-26 07:45:40|9585.8|9575.8|9582.5|9572.5|9585.8|9575.8|9582.5|9572.5|7
1627285550000|2021-07-26 07:45:50|9583|9573|9583.8|9573.8|9583.8|9573.8|9582.5|9572.5|6
1627285560000|2021-07-26 07:46:00|9583.3|9573.3|9581.5|9571.5|9583.3|9573.3|9581.5|9571.5|5
1627285570000|2021-07-26 07:46:10|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1627285580000|2021-07-26 07:46:20|9582|9572|9588.3|9578.3|9588.3|9578.3|9582|9572|9
1627285590000|2021-07-26 07:46:30|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|3
1627285600000|2021-07-26 07:46:40|9588.8|9578.8|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|6
1627285610000|2021-07-26 07:46:50|9587.5|9577.5|9586.5|9576.5|9587.5|9577.5|9586.5|9576.5|2
1627285620000|2021-07-26 07:47:00|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1627285650000|2021-07-26 07:47:30|9585.5|9575.5|9585|9575|9585.5|9575.5|9585|9575|2
1627285660000|2021-07-26 07:47:40|9584.5|9574.5|9584|9574|9584.5|9574.5|9584|9574|3
1627285680000|2021-07-26 07:48:00|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1627285690000|2021-07-26 07:48:10|9584|9574|9586.3|9576.3|9586.3|9576.3|9584|9574|3
1627285700000|2021-07-26 07:48:20|9586|9576|9586|9576|9586|9576|9586|9576|1
1627285710000|2021-07-26 07:48:30|9586.5|9576.5|9586.8|9576.8|9586.8|9576.8|9586.5|9576.5|2
1627285720000|2021-07-26 07:48:40|9587|9577|9586.8|9576.8|9587|9577|9586.8|9576.8|2
1627285740000|2021-07-26 07:49:00|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1627285750000|2021-07-26 07:49:10|9585.8|9575.8|9584|9574|9585.8|9575.8|9584|9574|5
1627285760000|2021-07-26 07:49:20|9584.3|9574.3|9584|9574|9584.3|9574.3|9584|9574|2
1627285770000|2021-07-26 07:49:30|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584|9574|3
1627285780000|2021-07-26 07:49:40|9584|9574|9588|9578|9588|9578|9584|9574|3
1627285790000|2021-07-26 07:49:50|9587.9|9577.9|9587|9577|9587.9|9577.9|9586.8|9576.8|7
1627285800000|2021-07-26 07:50:00|9588|9578|9586.5|9576.5|9590|9580|9586.5|9576.5|9
1627285810000|2021-07-26 07:50:10|9587.3|9577.3|9583.5|9573.5|9587.3|9577.3|9583.5|9573.5|8
1627285820000|2021-07-26 07:50:20|9583.3|9573.3|9583.5|9573.5|9583.8|9573.8|9583.3|9573.3|4
1627285830000|2021-07-26 07:50:30|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1627285840000|2021-07-26 07:50:40|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|2
1627285850000|2021-07-26 07:50:50|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|2
1627285860000|2021-07-26 07:51:00|9582|9572|9581.8|9571.8|9582|9572|9580.3|9570.3|4
1627285870000|2021-07-26 07:51:10|9581.5|9571.5|9580.8|9570.8|9581.5|9571.5|9580.8|9570.8|4
1627285880000|2021-07-26 07:51:20|9581|9571|9581|9571|9581|9571|9581|9571|1
1627285890000|2021-07-26 07:51:30|9582.3|9572.3|9583.5|9573.5|9583.5|9573.5|9582.3|9572.3|5
1627285900000|2021-07-26 07:51:40|9583.3|9573.3|9584.3|9574.3|9584.3|9574.3|9581.3|9571.3|8
1627285910000|2021-07-26 07:51:50|9584.5|9574.5|9587.5|9577.5|9588.8|9578.8|9584.5|9574.5|9
1627285920000|2021-07-26 07:52:00|9587.8|9577.8|9583|9573|9587.8|9577.8|9583|9573|12
1627285930000|2021-07-26 07:52:10|9582.8|9572.8|9581.8|9571.8|9582.8|9572.8|9581.8|9571.8|8
1627285940000|2021-07-26 07:52:20|9580.9|9570.9|9582|9572|9582|9572|9580.9|9570.9|3
1627285950000|2021-07-26 07:52:30|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9580|9570|9
1627285970000|2021-07-26 07:52:50|9582|9572|9581.8|9571.8|9582|9572|9581.8|9571.8|2
1627285980000|2021-07-26 07:53:00|9582|9572|9582|9572|9582|9572|9580.5|9570.5|9
1627286000000|2021-07-26 07:53:20|9581.8|9571.8|9582|9572|9582|9572|9581.3|9571.3|4
1627286010000|2021-07-26 07:53:30|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1627286030000|2021-07-26 07:53:50|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1627286040000|2021-07-26 07:54:00|9581.5|9571.5|9582.8|9572.8|9582.8|9572.8|9581.5|9571.5|5
1627286050000|2021-07-26 07:54:10|9583|9573|9583|9573|9583|9573|9583|9573|1
1627286070000|2021-07-26 07:54:30|9583.3|9573.3|9585.3|9575.3|9585.5|9575.5|9583.3|9573.3|4
1627286080000|2021-07-26 07:54:40|9585|9575|9585.6|9575.6|9585.8|9575.8|9584.3|9574.3|8
1627286090000|2021-07-26 07:54:50|9585.8|9575.8|9586|9576|9586.3|9576.3|9585|9575|7
1627286100000|2021-07-26 07:55:00|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1627286110000|2021-07-26 07:55:10|9585|9575|9586.5|9576.5|9586.5|9576.5|9585|9575|10
1627286120000|2021-07-26 07:55:20|9586.3|9576.3|9584|9574|9586.3|9576.3|9584|9574|5
1627286130000|2021-07-26 07:55:30|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|1
1627286140000|2021-07-26 07:55:40|9584.5|9574.5|9586|9576|9586|9576|9584.5|9574.5|3
1627286150000|2021-07-26 07:55:50|9586.3|9576.3|9586.8|9576.8|9588|9578|9586|9576|6
1627286160000|2021-07-26 07:56:00|9587|9577|9587|9577|9587|9577|9587|9577|1
1627286180000|2021-07-26 07:56:20|9586.5|9576.5|9587.5|9577.5|9587.5|9577.5|9586.5|9576.5|4
1627286190000|2021-07-26 07:56:30|9587.3|9577.3|9587|9577|9587.3|9577.3|9587|9577|4
1627286200000|2021-07-26 07:56:40|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1627286210000|2021-07-26 07:56:50|9587|9577|9586|9576|9587.3|9577.3|9585.3|9575.3|7
1627286220000|2021-07-26 07:57:00|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|3
1627286230000|2021-07-26 07:57:10|9587.8|9577.8|9591|9581|9591.5|9581.5|9587.8|9577.8|8
1627286240000|2021-07-26 07:57:20|9591.3|9581.3|9591.8|9581.8|9592.3|9582.3|9591.3|9581.3|4
1627286250000|2021-07-26 07:57:30|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.3|9581.3|3
1627286280000|2021-07-26 07:58:00|9591.8|9581.8|9594.8|9584.8|9595|9585|9591.8|9581.8|3
1627286290000|2021-07-26 07:58:10|9594.5|9584.5|9591.8|9581.8|9594.5|9584.5|9591.8|9581.8|5
1627286300000|2021-07-26 07:58:20|9592|9582|9593.3|9583.3|9593.5|9583.5|9592|9582|7
1627286310000|2021-07-26 07:58:30|9593|9583|9593|9583|9593|9583|9592.8|9582.8|3
1627286320000|2021-07-26 07:58:40|9592.8|9582.8|9593|9583|9593|9583|9592.8|9582.8|4
1627286330000|2021-07-26 07:58:50|9593.5|9583.5|9593.5|9583.5|9593.8|9583.8|9593.5|9583.5|3
1627286350000|2021-07-26 07:59:10|9595|9585|9595.3|9585.3|9595.3|9585.3|9594.8|9584.8|3
1627286360000|2021-07-26 07:59:20|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1627286370000|2021-07-26 07:59:30|9595|9585|9594.9|9584.9|9595.3|9585.3|9592.5|9582.5|10
1627286380000|2021-07-26 07:59:40|9595|9585|9595|9585|9595.1|9585.1|9594.5|9584.5|7
1627286390000|2021-07-26 07:59:50|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1627286400000|2021-07-26 08:00:00|9595|9585|9596|9586|9596|9586|9595|9585|3
1627286410000|2021-07-26 08:00:10|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1627286420000|2021-07-26 08:00:20|9595.5|9585.5|9595.3|9585.3|9595.5|9585.5|9595.3|9585.3|2
1627286430000|2021-07-26 08:00:30|9594.3|9584.3|9591.6|9581.6|9594.3|9584.3|9591.6|9581.6|6
1627286440000|2021-07-26 08:00:40|9591|9581|9587.5|9577.5|9591|9581|9587.5|9577.5|7
1627286450000|2021-07-26 08:00:50|9587|9577|9591.3|9581.3|9591.3|9581.3|9587|9577|6
1627286460000|2021-07-26 08:01:00|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1627286480000|2021-07-26 08:01:20|9591.8|9581.8|9591|9581|9591.8|9581.8|9591|9581|2
1627286490000|2021-07-26 08:01:30|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1627286500000|2021-07-26 08:01:40|9591|9581|9591|9581|9591|9581|9591|9581|1
1627286510000|2021-07-26 08:01:50|9591.3|9581.3|9589.5|9579.5|9591.3|9581.3|9589.5|9579.5|4
1627286520000|2021-07-26 08:02:00|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.3|9579.3|5
1627286530000|2021-07-26 08:02:10|9590|9580|9589.5|9579.5|9591.5|9581.5|9589.5|9579.5|4
1627286540000|2021-07-26 08:02:20|9589|9579|9588.5|9578.5|9589|9579|9588.5|9578.5|3
1627286560000|2021-07-26 08:02:40|9588.8|9578.8|9589.3|9579.3|9589.3|9579.3|9588.8|9578.8|2
1627286570000|2021-07-26 08:02:50|9589|9579|9587.3|9577.3|9589|9579|9587|9577|6
1627286590000|2021-07-26 08:03:10|9587|9577|9586.5|9576.5|9587|9577|9586.5|9576.5|3
1627286600000|2021-07-26 08:03:20|9585.9|9575.9|9582.8|9572.8|9585.9|9575.9|9582.8|9572.8|6
1627286610000|2021-07-26 08:03:30|9582.3|9572.3|9580.8|9570.8|9582.3|9572.3|9580.8|9570.8|6
1627286620000|2021-07-26 08:03:40|9581|9571|9581|9571|9581.3|9571.3|9580.8|9570.8|5
1627286630000|2021-07-26 08:03:50|9580.8|9570.8|9580|9570|9580.8|9570.8|9580|9570|2
1627286640000|2021-07-26 08:04:00|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9578.3|9568.3|7
1627286650000|2021-07-26 08:04:10|9579.5|9569.5|9581.8|9571.8|9581.8|9571.8|9579.5|9569.5|3
1627286660000|2021-07-26 08:04:20|9582.3|9572.3|9580.8|9570.8|9583|9573|9580.8|9570.8|10
1627286670000|2021-07-26 08:04:30|9581|9571|9581.3|9571.3|9581.8|9571.8|9580.5|9570.5|7
1627286680000|2021-07-26 08:04:40|9582|9572|9583.3|9573.3|9583.8|9573.8|9582|9572|8
1627286690000|2021-07-26 08:04:50|9582.3|9572.3|9584|9574|9584.8|9574.8|9582.3|9572.3|5
1627286700000|2021-07-26 08:05:00|9583.5|9573.5|9582|9572|9583.5|9573.5|9582|9572|4
1627286710000|2021-07-26 08:05:10|9582.3|9572.3|9583.3|9573.3|9583.3|9573.3|9582.3|9572.3|3
1627286720000|2021-07-26 08:05:20|9583|9573|9583|9573|9583|9573|9583|9573|1
1627286730000|2021-07-26 08:05:30|9582.8|9572.8|9582|9572|9582.8|9572.8|9582|9572|2
1627286740000|2021-07-26 08:05:40|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|2
1627286760000|2021-07-26 08:06:00|9581.3|9571.3|9579.3|9569.3|9581.3|9571.3|9579.3|9569.3|4
1627286770000|2021-07-26 08:06:10|9579.5|9569.5|9579|9569|9579.5|9569.5|9579|9569|3
1627286800000|2021-07-26 08:06:40|9578.8|9568.8|9578|9568|9578.8|9568.8|9578|9568|4
1627286820000|2021-07-26 08:07:00|9578.3|9568.3|9579|9569|9579|9569|9578.3|9568.3|2
1627286830000|2021-07-26 08:07:10|9578.8|9568.8|9578|9568|9578.8|9568.8|9577.3|9567.3|5
1627286840000|2021-07-26 08:07:20|9578.3|9568.3|9572.8|9562.8|9578.3|9568.3|9572.3|9562.3|11
1627286850000|2021-07-26 08:07:30|9572.5|9562.5|9571|9561|9572.5|9562.5|9571|9561|8
1627286860000|2021-07-26 08:07:40|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9568.5|9558.5|6
1627286870000|2021-07-26 08:07:50|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|2
1627286880000|2021-07-26 08:08:00|9570.8|9560.8|9573|9563|9573.3|9563.3|9570.8|9560.8|7
1627286890000|2021-07-26 08:08:10|9572.8|9562.8|9572.8|9562.8|9573|9563|9572.8|9562.8|3
1627286900000|2021-07-26 08:08:20|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1627286910000|2021-07-26 08:08:30|9570.8|9560.8|9572.5|9562.5|9572.5|9562.5|9570.8|9560.8|4
1627286920000|2021-07-26 08:08:40|9572.3|9562.3|9573.5|9563.5|9573.8|9563.8|9572.3|9562.3|11
1627286930000|2021-07-26 08:08:50|9573.3|9563.3|9572.3|9562.3|9573.8|9563.8|9571.5|9561.5|10
1627286940000|2021-07-26 08:09:00|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|2
1627286950000|2021-07-26 08:09:10|9572.5|9562.5|9573|9563|9573|9563|9572.5|9562.5|2
1627286960000|2021-07-26 08:09:20|9571.5|9561.5|9571|9561|9571.5|9561.5|9569.8|9559.8|6
1627286970000|2021-07-26 08:09:30|9569.5|9559.5|9571.6|9561.6|9571.8|9561.8|9569.3|9559.3|9
1627286980000|2021-07-26 08:09:40|9571.9|9561.9|9570|9560|9571.9|9561.9|9570|9560|4
1627286990000|2021-07-26 08:09:50|9570.3|9560.3|9571|9561|9571|9561|9570|9560|3
1627287000000|2021-07-26 08:10:00|9570.8|9560.8|9570.5|9560.5|9571|9561|9570.5|9560.5|4
1627287010000|2021-07-26 08:10:10|9570|9560|9568.8|9558.8|9570|9560|9567.5|9557.5|7
1627287020000|2021-07-26 08:10:20|9569|9559|9573|9563|9573.5|9563.5|9569|9559|16
1627287030000|2021-07-26 08:10:30|9573.3|9563.3|9576.5|9566.5|9576.5|9566.5|9572.3|9562.3|9
1627287040000|2021-07-26 08:10:40|9577|9567|9581.8|9571.8|9581.8|9571.8|9576.5|9566.5|7
1627287050000|2021-07-26 08:10:50|9582.3|9572.3|9583.3|9573.3|9583.3|9573.3|9582.3|9572.3|4
1627287060000|2021-07-26 08:11:00|9583|9573|9583|9573|9583|9573|9583|9573|1
1627287070000|2021-07-26 08:11:10|9583.3|9573.3|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|2
1627287080000|2021-07-26 08:11:20|9583.8|9573.8|9585.8|9575.8|9585.8|9575.8|9583.8|9573.8|5
1627287090000|2021-07-26 08:11:30|9586|9576|9586.3|9576.3|9586.5|9576.5|9586|9576|3
1627287110000|2021-07-26 08:11:50|9585.8|9575.8|9583.8|9573.8|9585.8|9575.8|9583.8|9573.8|2
1627287120000|2021-07-26 08:12:00|9583.5|9573.5|9579.3|9569.3|9583.5|9573.5|9577|9567|13
1627287140000|2021-07-26 08:12:20|9579.8|9569.8|9582.5|9572.5|9582.8|9572.8|9579.8|9569.8|8
1627287150000|2021-07-26 08:12:30|9582.8|9572.8|9581.8|9571.8|9584.8|9574.8|9580.3|9570.3|11
1627287160000|2021-07-26 08:12:40|9580.9|9570.9|9579|9569|9580.9|9570.9|9578.8|9568.8|6
1627287180000|2021-07-26 08:13:00|9579.3|9569.3|9579|9569|9579.3|9569.3|9579|9569|2
1627287190000|2021-07-26 08:13:10|9579.3|9569.3|9580.5|9570.5|9581|9571|9579.3|9569.3|9
1627287200000|2021-07-26 08:13:20|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|2
1627287210000|2021-07-26 08:13:30|9580.8|9570.8|9581|9571|9581|9571|9580.8|9570.8|2
1627287220000|2021-07-26 08:13:40|9581.3|9571.3|9586.3|9576.3|9586.3|9576.3|9581.3|9571.3|8
1627287230000|2021-07-26 08:13:50|9586.5|9576.5|9585.4|9575.4|9587|9577|9585.3|9575.3|6
1627287240000|2021-07-26 08:14:00|9585.3|9575.3|9585.1|9575.1|9585.3|9575.3|9585.1|9575.1|2
1627287250000|2021-07-26 08:14:10|9584.5|9574.5|9587.3|9577.3|9587.3|9577.3|9584.5|9574.5|5
1627287260000|2021-07-26 08:14:20|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|2
1627287270000|2021-07-26 08:14:30|9586|9576|9586|9576|9586|9576|9586|9576|1
1627287280000|2021-07-26 08:14:40|9585.8|9575.8|9584.8|9574.8|9585.8|9575.8|9584.8|9574.8|3
1627287290000|2021-07-26 08:14:50|9584.5|9574.5|9583.3|9573.3|9584.5|9574.5|9583.3|9573.3|3
1627287300000|2021-07-26 08:15:00|9582|9572|9579.5|9569.5|9582|9572|9579|9569|4
1627287310000|2021-07-26 08:15:10|9579.8|9569.8|9579.3|9569.3|9579.8|9569.8|9579.3|9569.3|3
1627287330000|2021-07-26 08:15:30|9579.5|9569.5|9580|9570|9580|9570|9579.5|9569.5|2
1627287340000|2021-07-26 08:15:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1627287350000|2021-07-26 08:15:50|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1627287360000|2021-07-26 08:16:00|9581|9571|9579.5|9569.5|9581|9571|9577.1|9567.1|5
1627287370000|2021-07-26 08:16:10|9579|9569|9579.5|9569.5|9579.8|9569.8|9579|9569|3
1627287380000|2021-07-26 08:16:20|9579.3|9569.3|9578.3|9568.3|9579.3|9569.3|9578.3|9568.3|3
1627287410000|2021-07-26 08:16:50|9579.3|9569.3|9578.5|9568.5|9579.8|9569.8|9578.3|9568.3|12
1627287430000|2021-07-26 08:17:10|9577.5|9567.5|9576|9566|9577.5|9567.5|9576|9566|9
1627287440000|2021-07-26 08:17:20|9574.8|9564.8|9573.5|9563.5|9574.8|9564.8|9573.3|9563.3|8
1627287450000|2021-07-26 08:17:30|9573.3|9563.3|9573.5|9563.5|9573.5|9563.5|9573.3|9563.3|2
1627287460000|2021-07-26 08:17:40|9573.8|9563.8|9573.8|9563.8|9574|9564|9573.8|9563.8|3
1627287470000|2021-07-26 08:17:50|9573.5|9563.5|9574|9564|9575.3|9565.3|9573.5|9563.5|7
1627287480000|2021-07-26 08:18:00|9573.8|9563.8|9574.8|9564.8|9575|9565|9573.8|9563.8|3
1627287490000|2021-07-26 08:18:10|9574|9564|9572.5|9562.5|9574|9564|9572.5|9562.5|3
1627287500000|2021-07-26 08:18:20|9571.8|9561.8|9571.9|9561.9|9572|9562|9570.5|9560.5|6
1627287510000|2021-07-26 08:18:30|9572.5|9562.5|9575.5|9565.5|9575.5|9565.5|9572.5|9562.5|4
1627287520000|2021-07-26 08:18:40|9575.8|9565.8|9573.3|9563.3|9577.5|9567.5|9573.3|9563.3|9
1627287530000|2021-07-26 08:18:50|9573.5|9563.5|9573|9563|9573.8|9563.8|9573|9563|3
1627287540000|2021-07-26 08:19:00|9573.3|9563.3|9575|9565|9575.3|9565.3|9572.8|9562.8|5
1627287550000|2021-07-26 08:19:10|9575.3|9565.3|9576.8|9566.8|9576.8|9566.8|9574|9564|8
1627287560000|2021-07-26 08:19:20|9577|9567|9577|9567|9577.5|9567.5|9577|9567|7
1627287570000|2021-07-26 08:19:30|9577.3|9567.3|9575.1|9565.1|9579|9569|9575.1|9565.1|11
1627287580000|2021-07-26 08:19:40|9574.8|9564.8|9574.9|9564.9|9574.9|9564.9|9574.8|9564.8|2
1627287590000|2021-07-26 08:19:50|9574.8|9564.8|9572|9562|9574.8|9564.8|9571.8|9561.8|4
1627287600000|2021-07-26 08:20:00|9571.8|9561.8|9572.5|9562.5|9572.5|9562.5|9571.8|9561.8|2
1627287610000|2021-07-26 08:20:10|9572.3|9562.3|9574.5|9564.5|9574.8|9564.8|9572.3|9562.3|6
1627287620000|2021-07-26 08:20:20|9574.8|9564.8|9573|9563|9577.8|9567.8|9573|9563|8
1627287630000|2021-07-26 08:20:30|9572.5|9562.5|9573|9563|9575.3|9565.3|9572.3|9562.3|15
1627287640000|2021-07-26 08:20:40|9572.8|9562.8|9573.3|9563.3|9573.6|9563.6|9570.8|9560.8|10
1627287650000|2021-07-26 08:20:50|9573.4|9563.4|9572.5|9562.5|9573.4|9563.4|9571.8|9561.8|11
1627287660000|2021-07-26 08:21:00|9572.3|9562.3|9578.3|9568.3|9578.3|9568.3|9572.3|9562.3|11
1627287670000|2021-07-26 08:21:10|9578|9568|9574.8|9564.8|9578|9568|9574.8|9564.8|6
1627287680000|2021-07-26 08:21:20|9575|9565|9579.8|9569.8|9579.8|9569.8|9575|9565|3
1627287690000|2021-07-26 08:21:30|9580|9570|9580.5|9570.5|9581|9571|9580|9570|3
1627287700000|2021-07-26 08:21:40|9580.8|9570.8|9579|9569|9580.8|9570.8|9578.5|9568.5|14
1627287710000|2021-07-26 08:21:50|9579.5|9569.5|9577.8|9567.8|9580.3|9570.3|9577|9567|11
1627287720000|2021-07-26 08:22:00|9578|9568|9580|9570|9580|9570|9577.8|9567.8|4
1627287730000|2021-07-26 08:22:10|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1627287740000|2021-07-26 08:22:20|9581|9571|9578.8|9568.8|9581.3|9571.3|9578.5|9568.5|5
1627287750000|2021-07-26 08:22:30|9579.3|9569.3|9580.3|9570.3|9580.3|9570.3|9579.3|9569.3|2
1627287760000|2021-07-26 08:22:40|9580.8|9570.8|9583.5|9573.5|9583.5|9573.5|9580.8|9570.8|5
1627287780000|2021-07-26 08:23:00|9582.5|9572.5|9583.8|9573.8|9583.8|9573.8|9582.5|9572.5|3
1627287790000|2021-07-26 08:23:10|9584|9574|9580.3|9570.3|9584|9574|9579.9|9569.9|4
1627287800000|2021-07-26 08:23:20|9580|9570|9579.5|9569.5|9580|9570|9579|9569|6
1627287810000|2021-07-26 08:23:30|9578.8|9568.8|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|3
1627287820000|2021-07-26 08:23:40|9579|9569|9581|9571|9581|9571|9579|9569|4
1627287830000|2021-07-26 08:23:50|9581.3|9571.3|9582.3|9572.3|9582.3|9572.3|9581.3|9571.3|6
1627287840000|2021-07-26 08:24:00|9582|9572|9584.5|9574.5|9584.5|9574.5|9581|9571|10
1627287860000|2021-07-26 08:24:20|9584.8|9574.8|9585.8|9575.8|9585.8|9575.8|9584.8|9574.8|4
1627287870000|2021-07-26 08:24:30|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1627287880000|2021-07-26 08:24:40|9585.8|9575.8|9586.5|9576.5|9586.5|9576.5|9585.8|9575.8|2
1627287890000|2021-07-26 08:24:50|9586.8|9576.8|9587.3|9577.3|9587.3|9577.3|9586.8|9576.8|3
1627287900000|2021-07-26 08:25:00|9587|9577|9587.3|9577.3|9587.3|9577.3|9587|9577|2
1627287910000|2021-07-26 08:25:10|9588.3|9578.3|9585.8|9575.8|9588.8|9578.8|9584.5|9574.5|20
1627287920000|2021-07-26 08:25:20|9585.5|9575.5|9586.3|9576.3|9586.6|9576.6|9584.5|9574.5|8
1627287930000|2021-07-26 08:25:30|9586|9576|9581.3|9571.3|9586|9576|9581|9571|7
1627287940000|2021-07-26 08:25:40|9581|9571|9580|9570|9581.3|9571.3|9579.5|9569.5|12
1627287950000|2021-07-26 08:25:50|9579.8|9569.8|9575|9565|9579.8|9569.8|9575|9565|13
1627287960000|2021-07-26 08:26:00|9574.8|9564.8|9579.9|9569.9|9579.9|9569.9|9573.8|9563.8|15
1627287970000|2021-07-26 08:26:10|9578.8|9568.8|9578|9568|9578.8|9568.8|9575.8|9565.8|11
1627287980000|2021-07-26 08:26:20|9578.3|9568.3|9575|9565|9578.3|9568.3|9574.8|9564.8|7
1627287990000|2021-07-26 08:26:30|9574|9564|9572.8|9562.8|9575.5|9565.5|9572.5|9562.5|14
1627288000000|2021-07-26 08:26:40|9573.6|9563.6|9571.8|9561.8|9574.1|9564.1|9571|9561|10
1627288010000|2021-07-26 08:26:50|9571.5|9561.5|9569.6|9559.6|9571.5|9561.5|9569.6|9559.6|4
1627288020000|2021-07-26 08:27:00|9569.4|9559.4|9568.9|9558.9|9569.4|9559.4|9568.9|9558.9|3
1627288030000|2021-07-26 08:27:10|9569|9559|9566.3|9556.3|9569|9559|9566.3|9556.3|13
1627288040000|2021-07-26 08:27:20|9566.5|9556.5|9568.5|9558.5|9568.5|9558.5|9566.5|9556.5|2
1627288050000|2021-07-26 08:27:30|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|3
1627288060000|2021-07-26 08:27:40|9569|9559|9568.3|9558.3|9569|9559|9568.3|9558.3|4
1627288070000|2021-07-26 08:27:50|9568.5|9558.5|9567|9557|9568.5|9558.5|9567|9557|3
1627288080000|2021-07-26 08:28:00|9567.3|9557.3|9570.3|9560.3|9570.3|9560.3|9567.3|9557.3|6
1627288090000|2021-07-26 08:28:10|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1627288100000|2021-07-26 08:28:20|9570.8|9560.8|9570.8|9560.8|9571|9561|9570.8|9560.8|3
1627288110000|2021-07-26 08:28:30|9571|9561|9572.5|9562.5|9572.5|9562.5|9571|9561|2
1627288120000|2021-07-26 08:28:40|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1627288130000|2021-07-26 08:28:50|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9571.5|9561.5|3
1627288140000|2021-07-26 08:29:00|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|3
1627288150000|2021-07-26 08:29:10|9572|9562|9578.3|9568.3|9578.3|9568.3|9572|9562|2
1627288160000|2021-07-26 08:29:20|9578.5|9568.5|9578.8|9568.8|9578.8|9568.8|9578.5|9568.5|2
1627288170000|2021-07-26 08:29:30|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|2
1627288190000|2021-07-26 08:29:50|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1627288200000|2021-07-26 08:30:00|9580.5|9570.5|9581.1|9571.1|9581.3|9571.3|9580.5|9570.5|6
1627288210000|2021-07-26 08:30:10|9581.4|9571.4|9579.8|9569.8|9582|9572|9579.8|9569.8|10
1627288220000|2021-07-26 08:30:20|9579|9569|9575.9|9565.9|9579|9569|9575.9|9565.9|3
1627288230000|2021-07-26 08:30:30|9575.6|9565.6|9573.5|9563.5|9575.8|9565.8|9573|9563|8
1627288240000|2021-07-26 08:30:40|9573.3|9563.3|9573|9563|9573.3|9563.3|9572.5|9562.5|5
1627288250000|2021-07-26 08:30:50|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1627288260000|2021-07-26 08:31:00|9573|9563|9573.5|9563.5|9574|9564|9573|9563|5
1627288270000|2021-07-26 08:31:10|9573.3|9563.3|9573.8|9563.8|9573.8|9563.8|9573|9563|4
1627288280000|2021-07-26 08:31:20|9574.8|9564.8|9573.5|9563.5|9574.8|9564.8|9573.5|9563.5|3
1627288310000|2021-07-26 08:31:50|9574|9564|9571.3|9561.3|9574.5|9564.5|9571.3|9561.3|8
1627288320000|2021-07-26 08:32:00|9571|9561|9574.5|9564.5|9574.8|9564.8|9570.3|9560.3|8
1627288330000|2021-07-26 08:32:10|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9574.3|9564.3|3
1627288340000|2021-07-26 08:32:20|9573.8|9563.8|9572.8|9562.8|9573.8|9563.8|9572.8|9562.8|4
1627288350000|2021-07-26 08:32:30|9572.3|9562.3|9571.5|9561.5|9572.3|9562.3|9571.5|9561.5|3
1627288360000|2021-07-26 08:32:40|9571|9561|9571.3|9561.3|9571.3|9561.3|9571|9561|2
1627288370000|2021-07-26 08:32:50|9571.5|9561.5|9572.5|9562.5|9572.5|9562.5|9571.5|9561.5|5
1627288380000|2021-07-26 08:33:00|9572.3|9562.3|9572|9562|9572.3|9562.3|9572|9562|2
1627288390000|2021-07-26 08:33:10|9572.3|9562.3|9573.5|9563.5|9574|9564|9572.3|9562.3|6
1627288420000|2021-07-26 08:33:40|9574.3|9564.3|9574.8|9564.8|9576.5|9566.5|9573.5|9563.5|9
1627288430000|2021-07-26 08:33:50|9575|9565|9574.5|9564.5|9576|9566|9574.5|9564.5|3
1627288440000|2021-07-26 08:34:00|9574.3|9564.3|9573.8|9563.8|9574.3|9564.3|9573.8|9563.8|2
1627288450000|2021-07-26 08:34:10|9574|9564|9574|9564|9574|9564|9574|9564|1
1627288460000|2021-07-26 08:34:20|9574.3|9564.3|9576.5|9566.5|9576.5|9566.5|9574.3|9564.3|4
1627288470000|2021-07-26 08:34:30|9577|9567|9579.4|9569.4|9580.5|9570.5|9577|9567|7
1627288480000|2021-07-26 08:34:40|9579.6|9569.6|9583.3|9573.3|9583.3|9573.3|9579.6|9569.6|6
1627288490000|2021-07-26 08:34:50|9583|9573|9587.5|9577.5|9587.5|9577.5|9583|9573|8
1627288500000|2021-07-26 08:35:00|9588.3|9578.3|9588.8|9578.8|9588.8|9578.8|9588.3|9578.3|3
1627288520000|2021-07-26 08:35:20|9590.5|9580.5|9587.9|9577.9|9591.5|9581.5|9587.9|9577.9|4
1627288530000|2021-07-26 08:35:30|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1627288540000|2021-07-26 08:35:40|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1627288550000|2021-07-26 08:35:50|9587.3|9577.3|9592.1|9582.1|9592.1|9582.1|9587.3|9577.3|9
1627288560000|2021-07-26 08:36:00|9593.4|9583.4|9597.6|9587.6|9597.6|9587.6|9593.4|9583.4|9
1627288570000|2021-07-26 08:36:10|9597.9|9587.9|9598.5|9588.5|9598.5|9588.5|9597.9|9587.9|3
1627288580000|2021-07-26 08:36:20|9597|9587|9596.3|9586.3|9597|9587|9596.3|9586.3|3
1627288590000|2021-07-26 08:36:30|9595.3|9585.3|9595.5|9585.5|9595.5|9585.5|9595.3|9585.3|2
1627288610000|2021-07-26 08:36:50|9595.8|9585.8|9596.3|9586.3|9596.3|9586.3|9595.8|9585.8|3
1627288620000|2021-07-26 08:37:00|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1627288630000|2021-07-26 08:37:10|9596.3|9586.3|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|3
1627288640000|2021-07-26 08:37:20|9597|9587|9597|9587|9597|9587|9597|9587|1
1627288660000|2021-07-26 08:37:40|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627288670000|2021-07-26 08:37:50|9597|9587|9596.8|9586.8|9597|9587|9596.8|9586.8|2
1627288690000|2021-07-26 08:38:10|9597|9587|9597|9587|9597|9587|9597|9587|1
1627288700000|2021-07-26 08:38:20|9597.3|9587.3|9598.5|9588.5|9598.5|9588.5|9597.3|9587.3|4
1627288710000|2021-07-26 08:38:30|9599|9589|9599.8|9589.8|9599.8|9589.8|9598.3|9588.3|4
1627288720000|2021-07-26 08:38:40|9599|9589|9597.9|9587.9|9599|9589|9597.6|9587.6|5
1627288730000|2021-07-26 08:38:50|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627288740000|2021-07-26 08:39:00|9597.8|9587.8|9597.8|9587.8|9598|9588|9597.5|9587.5|5
1627288750000|2021-07-26 08:39:10|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9596.3|9586.3|2
1627288760000|2021-07-26 08:39:20|9595.3|9585.3|9593.5|9583.5|9595.3|9585.3|9593.5|9583.5|5
1627288770000|2021-07-26 08:39:30|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592|9582|7
1627288790000|2021-07-26 08:39:50|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|2
1627288800000|2021-07-26 08:40:00|9593.3|9583.3|9597.3|9587.3|9597.3|9587.3|9593.3|9583.3|4
1627288810000|2021-07-26 08:40:10|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9596.3|9586.3|3
1627288820000|2021-07-26 08:40:20|9595.8|9585.8|9595.5|9585.5|9595.8|9585.8|9595.3|9585.3|3
1627288830000|2021-07-26 08:40:30|9595.8|9585.8|9597.5|9587.5|9597.5|9587.5|9595.8|9585.8|2
1627288840000|2021-07-26 08:40:40|9597.8|9587.8|9598.8|9588.8|9598.8|9588.8|9597.5|9587.5|5
1627288860000|2021-07-26 08:41:00|9599|9589|9599.3|9589.3|9601.3|9591.3|9599|9589|6
1627288870000|2021-07-26 08:41:10|9599|9589|9599.3|9589.3|9599.3|9589.3|9599|9589|2
1627288880000|2021-07-26 08:41:20|9599.5|9589.5|9600|9590|9600|9590|9599.5|9589.5|3
1627288890000|2021-07-26 08:41:30|9599.8|9589.8|9601.3|9591.3|9601.3|9591.3|9599.8|9589.8|4
1627288900000|2021-07-26 08:41:40|9600.5|9590.5|9600|9590|9600.5|9590.5|9599.3|9589.3|6
1627288910000|2021-07-26 08:41:50|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9600.3|9590.3|2
1627288920000|2021-07-26 08:42:00|9600.8|9590.8|9602.5|9592.5|9602.5|9592.5|9600.8|9590.8|8
1627288930000|2021-07-26 08:42:10|9601.4|9591.4|9601.8|9591.8|9602|9592|9600.8|9590.8|6
1627288940000|2021-07-26 08:42:20|9600.5|9590.5|9602|9592|9602|9592|9600.5|9590.5|5
1627288950000|2021-07-26 08:42:30|9602.3|9592.3|9602|9592|9605.8|9595.8|9601.8|9591.8|6
1627288960000|2021-07-26 08:42:40|9601.8|9591.8|9600.9|9590.9|9601.8|9591.8|9600.9|9590.9|2
1627288970000|2021-07-26 08:42:50|9600.3|9590.3|9601|9591|9601|9591|9600.3|9590.3|2
1627288980000|2021-07-26 08:43:00|9600.5|9590.5|9599.8|9589.8|9601|9591|9599.3|9589.3|6
1627289000000|2021-07-26 08:43:20|9600|9590|9602|9592|9602|9592|9600|9590|2
1627289010000|2021-07-26 08:43:30|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|2
1627289020000|2021-07-26 08:43:40|9603|9593|9603|9593|9603|9593|9603|9593|1
1627289040000|2021-07-26 08:44:00|9603.3|9593.3|9605.8|9595.8|9605.8|9595.8|9603.3|9593.3|2
1627289050000|2021-07-26 08:44:10|9606|9596|9606|9596|9606|9596|9606|9596|1
1627289080000|2021-07-26 08:44:40|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1627289090000|2021-07-26 08:44:50|9610.6|9600.6|9611.3|9601.3|9611.3|9601.3|9610.5|9600.5|4
1627289100000|2021-07-26 08:45:00|9611.5|9601.5|9612.3|9602.3|9612.3|9602.3|9611.5|9601.5|2
1627289130000|2021-07-26 08:45:30|9612|9602|9613.3|9603.3|9613.3|9603.3|9612|9602|4
1627289140000|2021-07-26 08:45:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1627289150000|2021-07-26 08:45:50|9614|9604|9614|9604|9614|9604|9614|9604|1
1627289160000|2021-07-26 08:46:00|9614.3|9604.3|9615.8|9605.8|9617.8|9607.8|9614.3|9604.3|8
1627289170000|2021-07-26 08:46:10|9616|9606|9617.8|9607.8|9617.8|9607.8|9616|9606|7
1627289180000|2021-07-26 08:46:20|9618|9608|9618|9608|9618|9608|9618|9608|1
1627289190000|2021-07-26 08:46:30|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1627289200000|2021-07-26 08:46:40|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1627289210000|2021-07-26 08:46:50|9618.5|9608.5|9615.5|9605.5|9618.5|9608.5|9613.6|9603.6|7
1627289220000|2021-07-26 08:47:00|9616.5|9606.5|9617.8|9607.8|9619.8|9609.8|9616.5|9606.5|4
1627289230000|2021-07-26 08:47:10|9618|9608|9617.8|9607.8|9618|9608|9617|9607|6
1627289240000|2021-07-26 08:47:20|9617.5|9607.5|9619|9609|9619|9609|9617.5|9607.5|5
1627289250000|2021-07-26 08:47:30|9618.5|9608.5|9619|9609|9619|9609|9618.5|9608.5|3
1627289260000|2021-07-26 08:47:40|9618.8|9608.8|9617.3|9607.3|9618.8|9608.8|9617.3|9607.3|5
1627289270000|2021-07-26 08:47:50|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1627289280000|2021-07-26 08:48:00|9616|9606|9615.4|9605.4|9617|9607|9611.4|9601.4|8
1627289290000|2021-07-26 08:48:10|9615.5|9605.5|9612.8|9602.8|9615.8|9605.8|9611.1|9601.1|5
1627289300000|2021-07-26 08:48:20|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|4
1627289310000|2021-07-26 08:48:30|9613.5|9603.5|9612.5|9602.5|9614.3|9604.3|9612.5|9602.5|6
1627289320000|2021-07-26 08:48:40|9612.8|9602.8|9612|9602|9612.8|9602.8|9612|9602|7
1627289330000|2021-07-26 08:48:50|9611.8|9601.8|9611|9601|9611.8|9601.8|9610.5|9600.5|8
1627289340000|2021-07-26 08:49:00|9612.3|9602.3|9613.8|9603.8|9613.8|9603.8|9611.5|9601.5|7
1627289350000|2021-07-26 08:49:10|9614|9604|9611.8|9601.8|9614|9604|9611.5|9601.5|4
1627289360000|2021-07-26 08:49:20|9612|9602|9612.5|9602.5|9613.5|9603.5|9612|9602|4
1627289370000|2021-07-26 08:49:30|9612|9602|9611|9601|9612|9602|9611|9601|2
1627289380000|2021-07-26 08:49:40|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1627289400000|2021-07-26 08:50:00|9611.5|9601.5|9613.3|9603.3|9613.3|9603.3|9611.5|9601.5|2
1627289410000|2021-07-26 08:50:10|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1627289430000|2021-07-26 08:50:30|9612.5|9602.5|9611.8|9601.8|9612.5|9602.5|9611|9601|4
1627289440000|2021-07-26 08:50:40|9612|9602|9612|9602|9612.3|9602.3|9612|9602|3
1627289450000|2021-07-26 08:50:50|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1627289460000|2021-07-26 08:51:00|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|2
1627289480000|2021-07-26 08:51:20|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627289490000|2021-07-26 08:51:30|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1627289500000|2021-07-26 08:51:40|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627289520000|2021-07-26 08:52:00|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1627289550000|2021-07-26 08:52:30|9613|9603|9616.3|9606.3|9617|9607|9613|9603|6
1627289560000|2021-07-26 08:52:40|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9614.3|9604.3|4
1627289570000|2021-07-26 08:52:50|9615|9605|9615|9605|9615|9605|9615|9605|1
1627289580000|2021-07-26 08:53:00|9615.3|9605.3|9618|9608|9618|9608|9615.3|9605.3|3
1627289590000|2021-07-26 08:53:10|9618.5|9608.5|9620.3|9610.3|9620.3|9610.3|9618.5|9608.5|3
1627289610000|2021-07-26 08:53:30|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|2
1627289630000|2021-07-26 08:53:50|9619|9609|9618.3|9608.3|9619|9609|9617.8|9607.8|4
1627289640000|2021-07-26 08:54:00|9617.5|9607.5|9618.3|9608.3|9618.3|9608.3|9617.5|9607.5|3
1627289650000|2021-07-26 08:54:10|9618|9608|9618.5|9608.5|9618.5|9608.5|9618|9608|2
1627289690000|2021-07-26 08:54:50|9618.8|9608.8|9619|9609|9619|9609|9618.8|9608.8|2
1627289700000|2021-07-26 08:55:00|9619.3|9609.3|9622.3|9612.3|9622.3|9612.3|9619.3|9609.3|5
1627289710000|2021-07-26 08:55:10|9622|9612|9622|9612|9622|9612|9622|9612|1
1627289770000|2021-07-26 08:56:10|9620.9|9610.9|9621|9611|9621|9611|9620.8|9610.8|3
1627289780000|2021-07-26 08:56:20|9621.5|9611.5|9622.3|9612.3|9622.3|9612.3|9621.5|9611.5|2
1627289790000|2021-07-26 08:56:30|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1627289800000|2021-07-26 08:56:40|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1627289820000|2021-07-26 08:57:00|9621.8|9611.8|9622.3|9612.3|9622.3|9612.3|9621.8|9611.8|3
1627289840000|2021-07-26 08:57:20|9621.3|9611.3|9620|9610|9621.3|9611.3|9620|9610|2
1627289850000|2021-07-26 08:57:30|9618.1|9608.1|9617.9|9607.9|9618.1|9608.1|9617.9|9607.9|2
1627289860000|2021-07-26 08:57:40|9616.9|9606.9|9615.3|9605.3|9616.9|9606.9|9615.3|9605.3|6
1627289870000|2021-07-26 08:57:50|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1627289900000|2021-07-26 08:58:20|9614.5|9604.5|9611.8|9601.8|9614.5|9604.5|9611.3|9601.3|6
1627289910000|2021-07-26 08:58:30|9612.3|9602.3|9614|9604|9614.3|9604.3|9612.3|9602.3|5
1627289920000|2021-07-26 08:58:40|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|3
1627289930000|2021-07-26 08:58:50|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.8|9602.8|3
1627289960000|2021-07-26 08:59:20|9613|9603|9613|9603|9613|9603|9613|9603|1
1627289970000|2021-07-26 08:59:30|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|3
1627289980000|2021-07-26 08:59:40|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1627289990000|2021-07-26 08:59:50|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|2
1627290000000|2021-07-26 09:00:00|9610.5|9600.5|9610.8|9600.8|9611.5|9601.5|9610|9600|16
1627290010000|2021-07-26 09:00:10|9610.5|9600.5|9608.5|9598.5|9611.3|9601.3|9608.5|9598.5|8
1627290020000|2021-07-26 09:00:20|9608|9598|9607|9597|9608|9598|9607|9597|3
1627290030000|2021-07-26 09:00:30|9606.8|9596.8|9605.3|9595.3|9606.8|9596.8|9605.3|9595.3|5
1627290040000|2021-07-26 09:00:40|9605|9595|9602.8|9592.8|9605|9595|9602.8|9592.8|9
1627290050000|2021-07-26 09:00:50|9602.5|9592.5|9604.5|9594.5|9604.5|9594.5|9602|9592|6
1627290060000|2021-07-26 09:01:00|9604|9594|9608.5|9598.5|9608.5|9598.5|9604|9594|10
1627290080000|2021-07-26 09:01:20|9608.8|9598.8|9608.5|9598.5|9609.3|9599.3|9608|9598|6
1627290090000|2021-07-26 09:01:30|9608.3|9598.3|9608|9598|9608.3|9598.3|9607|9597|5
1627290100000|2021-07-26 09:01:40|9608.3|9598.3|9608|9598|9608.3|9598.3|9607.5|9597.5|4
1627290110000|2021-07-26 09:01:50|9608.3|9598.3|9607|9597|9608.3|9598.3|9606.5|9596.5|6
1627290120000|2021-07-26 09:02:00|9607.3|9597.3|9608|9598|9608.5|9598.5|9607.3|9597.3|4
1627290130000|2021-07-26 09:02:10|9608.3|9598.3|9611|9601|9611|9601|9608.3|9598.3|6
1627290140000|2021-07-26 09:02:20|9610.5|9600.5|9608.5|9598.5|9610.8|9600.8|9608.5|9598.5|4
1627290150000|2021-07-26 09:02:30|9608.3|9598.3|9607.3|9597.3|9608.3|9598.3|9607.3|9597.3|2
1627290160000|2021-07-26 09:02:40|9606.3|9596.3|9607|9597|9608.8|9598.8|9606.3|9596.3|6
1627290170000|2021-07-26 09:02:50|9606.8|9596.8|9605.5|9595.5|9606.8|9596.8|9605.5|9595.5|3
1627290180000|2021-07-26 09:03:00|9604.8|9594.8|9605.5|9595.5|9606.8|9596.8|9604.3|9594.3|8
1627290190000|2021-07-26 09:03:10|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9605.3|9595.3|2
1627290200000|2021-07-26 09:03:20|9605.5|9595.5|9605.5|9595.5|9605.8|9595.8|9605.5|9595.5|3
1627290210000|2021-07-26 09:03:30|9605.3|9595.3|9604.3|9594.3|9605.3|9595.3|9604.3|9594.3|6
1627290230000|2021-07-26 09:03:50|9604.5|9594.5|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|2
1627290240000|2021-07-26 09:04:00|9604.5|9594.5|9608.8|9598.8|9608.8|9598.8|9604.3|9594.3|12
1627290250000|2021-07-26 09:04:10|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1627290270000|2021-07-26 09:04:30|9608.8|9598.8|9608.3|9598.3|9609.3|9599.3|9606.8|9596.8|7
1627290280000|2021-07-26 09:04:40|9608.5|9598.5|9608.5|9598.5|9608.8|9598.8|9608.5|9598.5|3
1627290290000|2021-07-26 09:04:50|9608.8|9598.8|9606.5|9596.5|9609.3|9599.3|9606.5|9596.5|4
1627290300000|2021-07-26 09:05:00|9606|9596|9606.3|9596.3|9608.3|9598.3|9605.8|9595.8|11
1627290310000|2021-07-26 09:05:10|9606.5|9596.5|9611.3|9601.3|9611.3|9601.3|9606.5|9596.5|5
1627290320000|2021-07-26 09:05:20|9611.5|9601.5|9611.8|9601.8|9612|9602|9610.5|9600.5|9
1627290330000|2021-07-26 09:05:30|9612|9602|9613.5|9603.5|9614|9604|9612|9602|8
1627290340000|2021-07-26 09:05:40|9613.8|9603.8|9613.3|9603.3|9615.3|9605.3|9613|9603|7
1627290350000|2021-07-26 09:05:50|9613.5|9603.5|9612.5|9602.5|9614|9604|9612.5|9602.5|4
1627290360000|2021-07-26 09:06:00|9611.8|9601.8|9612|9602|9612|9602|9611.8|9601.8|2
1627290380000|2021-07-26 09:06:20|9612.3|9602.3|9611.3|9601.3|9612.3|9602.3|9611.3|9601.3|3
1627290390000|2021-07-26 09:06:30|9611|9601|9612|9602|9612.5|9602.5|9611|9601|6
1627290410000|2021-07-26 09:06:50|9612.3|9602.3|9612|9602|9612.3|9602.3|9612|9602|2
1627290420000|2021-07-26 09:07:00|9612.3|9602.3|9613|9603|9613|9603|9612.3|9602.3|3
1627290430000|2021-07-26 09:07:10|9615|9605|9616.5|9606.5|9616.5|9606.5|9615|9605|5
1627290450000|2021-07-26 09:07:30|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616|9606|4
1627290460000|2021-07-26 09:07:40|9616.8|9606.8|9615|9605|9616.8|9606.8|9615|9605|6
1627290470000|2021-07-26 09:07:50|9616.5|9606.5|9615.8|9605.8|9616.5|9606.5|9615.3|9605.3|10
1627290480000|2021-07-26 09:08:00|9615.5|9605.5|9616|9606|9616.3|9606.3|9615.5|9605.5|3
1627290490000|2021-07-26 09:08:10|9616.3|9606.3|9616.5|9606.5|9617|9607|9616.3|9606.3|3
1627290500000|2021-07-26 09:08:20|9616.3|9606.3|9616.5|9606.5|9617|9607|9615.5|9605.5|8
1627290510000|2021-07-26 09:08:30|9616.3|9606.3|9616.5|9606.5|9616.8|9606.8|9615.3|9605.3|8
1627290520000|2021-07-26 09:08:40|9617|9607|9617|9607|9617|9607|9617|9607|1
1627290540000|2021-07-26 09:09:00|9616.5|9606.5|9611.3|9601.3|9616.5|9606.5|9611.3|9601.3|4
1627290550000|2021-07-26 09:09:10|9611.4|9601.4|9613.3|9603.3|9613.3|9603.3|9611.4|9601.4|5
1627290560000|2021-07-26 09:09:20|9613.5|9603.5|9611.8|9601.8|9613.5|9603.5|9611.8|9601.8|5
1627290570000|2021-07-26 09:09:30|9611.5|9601.5|9612|9602|9612|9602|9611.5|9601.5|5
1627290580000|2021-07-26 09:09:40|9612.5|9602.5|9613|9603|9613|9603|9612|9602|6
1627290590000|2021-07-26 09:09:50|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627290600000|2021-07-26 09:10:00|9612.3|9602.3|9611.3|9601.3|9612.3|9602.3|9608.8|9598.8|8
1627290610000|2021-07-26 09:10:10|9611.8|9601.8|9612.8|9602.8|9612.8|9602.8|9611.3|9601.3|9
1627290620000|2021-07-26 09:10:20|9612.5|9602.5|9609.8|9599.8|9612.5|9602.5|9609.8|9599.8|6
1627290630000|2021-07-26 09:10:30|9610.8|9600.8|9610.5|9600.5|9611|9601|9610.5|9600.5|4
1627290650000|2021-07-26 09:10:50|9610|9600|9607|9597|9610|9600|9607|9597|6
1627290670000|2021-07-26 09:11:10|9607.3|9597.3|9607.5|9597.5|9607.8|9597.8|9607.3|9597.3|3
1627290680000|2021-07-26 09:11:20|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1627290690000|2021-07-26 09:11:30|9606.5|9596.5|9603.5|9593.5|9606.5|9596.5|9603.5|9593.5|2
1627290700000|2021-07-26 09:11:40|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9603.5|9593.5|2
1627290710000|2021-07-26 09:11:50|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1627290720000|2021-07-26 09:12:00|9603.8|9593.8|9602.8|9592.8|9603.8|9593.8|9601.5|9591.5|4
1627290730000|2021-07-26 09:12:10|9601.5|9591.5|9602|9592|9602.5|9592.5|9601|9591|9
1627290740000|2021-07-26 09:12:20|9602.3|9592.3|9602.5|9592.5|9602.8|9592.8|9602.3|9592.3|3
1627290750000|2021-07-26 09:12:30|9602|9592|9601.8|9591.8|9602.5|9592.5|9601.8|9591.8|4
1627290760000|2021-07-26 09:12:40|9601.3|9591.3|9601|9591|9601.3|9591.3|9601|9591|2
1627290770000|2021-07-26 09:12:50|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1627290780000|2021-07-26 09:13:00|9600.8|9590.8|9600|9590|9600.8|9590.8|9600|9590|5
1627290790000|2021-07-26 09:13:10|9600.3|9590.3|9600|9590|9600.3|9590.3|9600|9590|4
1627290800000|2021-07-26 09:13:20|9599.8|9589.8|9600|9590|9600|9590|9599.8|9589.8|2
1627290810000|2021-07-26 09:13:30|9599|9589|9597.8|9587.8|9599|9589|9597.8|9587.8|2
1627290820000|2021-07-26 09:13:40|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1627290850000|2021-07-26 09:14:10|9599|9589|9598.5|9588.5|9599|9589|9598.3|9588.3|5
1627290860000|2021-07-26 09:14:20|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|4
1627290870000|2021-07-26 09:14:30|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|3
1627290880000|2021-07-26 09:14:40|9598.8|9588.8|9599.5|9589.5|9599.5|9589.5|9598.8|9588.8|4
1627290890000|2021-07-26 09:14:50|9599.8|9589.8|9598.3|9588.3|9600|9590|9598.3|9588.3|11
1627290900000|2021-07-26 09:15:00|9599|9589|9599|9589|9599|9589|9598.3|9588.3|9
1627290910000|2021-07-26 09:15:10|9598.8|9588.8|9599.5|9589.5|9599.5|9589.5|9598.8|9588.8|2
1627290920000|2021-07-26 09:15:20|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1627290930000|2021-07-26 09:15:30|9599|9589|9599|9589|9599.5|9589.5|9599|9589|5
1627290950000|2021-07-26 09:15:50|9598.8|9588.8|9598.8|9588.8|9599.5|9589.5|9598.8|9588.8|4
1627290960000|2021-07-26 09:16:00|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9597.3|9587.3|2
1627290970000|2021-07-26 09:16:10|9598.5|9588.5|9598.6|9588.6|9599.3|9589.3|9598.5|9588.5|4
1627290980000|2021-07-26 09:16:20|9598.4|9588.4|9599.3|9589.3|9599.3|9589.3|9598.4|9588.4|2
1627290990000|2021-07-26 09:16:30|9599.1|9589.1|9599.3|9589.3|9599.3|9589.3|9599.1|9589.1|2
1627291010000|2021-07-26 09:16:50|9599.8|9589.8|9601.8|9591.8|9601.8|9591.8|9599.8|9589.8|2
1627291050000|2021-07-26 09:17:30|9600.3|9590.3|9601.8|9591.8|9601.8|9591.8|9600.3|9590.3|4
1627291060000|2021-07-26 09:17:40|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1627291070000|2021-07-26 09:17:50|9601.5|9591.5|9602.3|9592.3|9602.3|9592.3|9601.5|9591.5|2
1627291120000|2021-07-26 09:18:40|9602|9592|9602|9592|9602|9592|9602|9592|1
1627291140000|2021-07-26 09:19:00|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1627291180000|2021-07-26 09:19:40|9602|9592|9601.8|9591.8|9602|9592|9601.8|9591.8|2
1627291190000|2021-07-26 09:19:50|9601.5|9591.5|9599|9589|9601.5|9591.5|9599|9589|6
1627291200000|2021-07-26 09:20:00|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1627291210000|2021-07-26 09:20:10|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627291220000|2021-07-26 09:20:20|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1627291230000|2021-07-26 09:20:30|9600.3|9590.3|9600.3|9590.3|9600.5|9590.5|9599.8|9589.8|11
1627291240000|2021-07-26 09:20:40|9600|9590|9600.3|9590.3|9600.3|9590.3|9599.8|9589.8|6
1627291250000|2021-07-26 09:20:50|9600|9590|9599|9589|9600|9590|9599|9589|5
1627291270000|2021-07-26 09:21:10|9598|9588|9597|9587|9598|9588|9597|9587|2
1627291290000|2021-07-26 09:21:30|9596|9586|9596|9586|9596|9586|9596|9586|1
1627291330000|2021-07-26 09:22:10|9595.8|9585.8|9596.5|9586.5|9596.5|9586.5|9595.8|9585.8|2
1627291350000|2021-07-26 09:22:30|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1627291420000|2021-07-26 09:23:40|9597|9587|9597.5|9587.5|9598|9588|9597|9587|4
1627291430000|2021-07-26 09:23:50|9597.3|9587.3|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|3
1627291440000|2021-07-26 09:24:00|9597.5|9587.5|9596.6|9586.6|9597.5|9587.5|9596.6|9586.6|2
1627291450000|2021-07-26 09:24:10|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1627291460000|2021-07-26 09:24:20|9595|9585|9597|9587|9597|9587|9595|9585|2
1627291480000|2021-07-26 09:24:40|9597.5|9587.5|9600.3|9590.3|9602|9592|9597.5|9587.5|8
1627291490000|2021-07-26 09:24:50|9600|9590|9600.3|9590.3|9600.8|9590.8|9599.3|9589.3|6
1627291510000|2021-07-26 09:25:10|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1627291520000|2021-07-26 09:25:20|9601|9591|9601.5|9591.5|9601.8|9591.8|9600.3|9590.3|8
1627291530000|2021-07-26 09:25:30|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1627291540000|2021-07-26 09:25:40|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1627291550000|2021-07-26 09:25:50|9601.8|9591.8|9601.8|9591.8|9602|9592|9601.5|9591.5|6
1627291570000|2021-07-26 09:26:10|9602|9592|9602|9592|9602.3|9592.3|9602|9592|3
1627291590000|2021-07-26 09:26:30|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1627291610000|2021-07-26 09:26:50|9601.4|9591.4|9601.9|9591.9|9602|9592|9601.4|9591.4|3
1627291620000|2021-07-26 09:27:00|9601.3|9591.3|9601|9591|9601.3|9591.3|9601|9591|2
1627291630000|2021-07-26 09:27:10|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1627291660000|2021-07-26 09:27:40|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9600|9590|4
1627291670000|2021-07-26 09:27:50|9600.5|9590.5|9598.9|9588.9|9600.8|9590.8|9598.9|9588.9|4
1627291680000|2021-07-26 09:28:00|9598.6|9588.6|9598.5|9588.5|9598.6|9588.6|9598.5|9588.5|2
1627291690000|2021-07-26 09:28:10|9598|9588|9597.8|9587.8|9598|9588|9597.5|9587.5|3
1627291700000|2021-07-26 09:28:20|9598.3|9588.3|9598.5|9588.5|9598.8|9588.8|9598.3|9588.3|4
1627291710000|2021-07-26 09:28:30|9598.8|9588.8|9598.3|9588.3|9598.8|9588.8|9598.3|9588.3|3
1627291720000|2021-07-26 09:28:40|9598.5|9588.5|9599|9589|9599|9589|9598.5|9588.5|3
1627291740000|2021-07-26 09:29:00|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599|9589|4
1627291750000|2021-07-26 09:29:10|9599|9589|9599.8|9589.8|9599.8|9589.8|9599|9589|2
1627291760000|2021-07-26 09:29:20|9600.3|9590.3|9601|9591|9601.3|9591.3|9599.8|9589.8|5
1627291770000|2021-07-26 09:29:30|9601.3|9591.3|9601|9591|9601.3|9591.3|9601|9591|2
1627291790000|2021-07-26 09:29:50|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1627291800000|2021-07-26 09:30:00|9600|9590|9599.8|9589.8|9600|9590|9599.8|9589.8|2
1627291820000|2021-07-26 09:30:20|9600|9590|9603.3|9593.3|9603.3|9593.3|9600|9590|5
1627291850000|2021-07-26 09:30:50|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1627291870000|2021-07-26 09:31:10|9604|9594|9604.3|9594.3|9604.3|9594.3|9604|9594|2
1627291880000|2021-07-26 09:31:20|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1627291900000|2021-07-26 09:31:40|9604.8|9594.8|9600.5|9590.5|9604.8|9594.8|9600.5|9590.5|3
1627291910000|2021-07-26 09:31:50|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1627291920000|2021-07-26 09:32:00|9601|9591|9601.3|9591.3|9601.5|9591.5|9601|9591|3
1627291950000|2021-07-26 09:32:30|9601|9591|9600.8|9590.8|9601|9591|9600.8|9590.8|2
1627291960000|2021-07-26 09:32:40|9599.5|9589.5|9596.8|9586.8|9599.5|9589.5|9596.8|9586.8|2
1627291970000|2021-07-26 09:32:50|9597.3|9587.3|9596.8|9586.8|9597.3|9587.3|9596.8|9586.8|3
1627291980000|2021-07-26 09:33:00|9597|9587|9597.8|9587.8|9597.8|9587.8|9597|9587|5
1627291990000|2021-07-26 09:33:10|9598|9588|9601.5|9591.5|9601.5|9591.5|9598|9588|4
1627292000000|2021-07-26 09:33:20|9601.3|9591.3|9598.5|9588.5|9601.3|9591.3|9598.5|9588.5|9
1627292010000|2021-07-26 09:33:30|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627292020000|2021-07-26 09:33:40|9598.5|9588.5|9599.3|9589.3|9599.5|9589.5|9598.5|9588.5|8
1627292030000|2021-07-26 09:33:50|9599.5|9589.5|9600.5|9590.5|9600.5|9590.5|9599.5|9589.5|3
1627292040000|2021-07-26 09:34:00|9601.3|9591.3|9601.3|9591.3|9602|9592|9601.3|9591.3|5
1627292050000|2021-07-26 09:34:10|9600.5|9590.5|9599.8|9589.8|9600.8|9590.8|9599.8|9589.8|4
1627292060000|2021-07-26 09:34:20|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627292080000|2021-07-26 09:34:40|9600|9590|9601.8|9591.8|9601.8|9591.8|9600|9590|4
1627292090000|2021-07-26 09:34:50|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601|9591|4
1627292100000|2021-07-26 09:35:00|9602.3|9592.3|9603.3|9593.3|9603.8|9593.8|9602|9592|8
1627292110000|2021-07-26 09:35:10|9603|9593|9603|9593|9603|9593|9602.3|9592.3|4
1627292120000|2021-07-26 09:35:20|9602.8|9592.8|9605|9595|9605|9595|9602.8|9592.8|5
1627292130000|2021-07-26 09:35:30|9605.3|9595.3|9608.3|9598.3|9608.3|9598.3|9605.3|9595.3|10
1627292140000|2021-07-26 09:35:40|9608.8|9598.8|9600.8|9590.8|9610.5|9600.5|9600.1|9590.1|6
1627292150000|2021-07-26 09:35:50|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1627292160000|2021-07-26 09:36:00|9600.3|9590.3|9599.5|9589.5|9600.3|9590.3|9599.5|9589.5|3
1627292170000|2021-07-26 09:36:10|9599.8|9589.8|9599|9589|9599.8|9589.8|9599|9589|4
1627292180000|2021-07-26 09:36:20|9598.8|9588.8|9597.5|9587.5|9600.5|9590.5|9597.5|9587.5|7
1627292190000|2021-07-26 09:36:30|9597.3|9587.3|9596.3|9586.3|9597.3|9587.3|9596.3|9586.3|4
1627292200000|2021-07-26 09:36:40|9596.5|9586.5|9596.8|9586.8|9598|9588|9596.5|9586.5|5
1627292210000|2021-07-26 09:36:50|9597.3|9587.3|9598.3|9588.3|9598.3|9588.3|9597.3|9587.3|3
1627292220000|2021-07-26 09:37:00|9598.5|9588.5|9600.5|9590.5|9601.5|9591.5|9598.5|9588.5|5
1627292230000|2021-07-26 09:37:10|9600.3|9590.3|9599.9|9589.9|9600.3|9590.3|9599.8|9589.8|3
1627292240000|2021-07-26 09:37:20|9599.6|9589.6|9598.5|9588.5|9599.6|9589.6|9598.5|9588.5|2
1627292260000|2021-07-26 09:37:40|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627292270000|2021-07-26 09:37:50|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1627292290000|2021-07-26 09:38:10|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1627292300000|2021-07-26 09:38:20|9598.3|9588.3|9597|9587|9598.3|9588.3|9597|9587|2
1627292310000|2021-07-26 09:38:30|9596|9586|9595.8|9585.8|9596|9586|9595.8|9585.8|2
1627292330000|2021-07-26 09:38:50|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1627292340000|2021-07-26 09:39:00|9596.5|9586.5|9596|9586|9596.5|9586.5|9596|9586|2
1627292350000|2021-07-26 09:39:10|9595.8|9585.8|9595.5|9585.5|9595.8|9585.8|9595.5|9585.5|2
1627292380000|2021-07-26 09:39:40|9596.3|9586.3|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|3
1627292390000|2021-07-26 09:39:50|9596.3|9586.3|9597|9587|9597|9587|9595.5|9585.5|6
1627292400000|2021-07-26 09:40:00|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627292410000|2021-07-26 09:40:10|9597|9587|9597|9587|9597|9587|9597|9587|1
1627292450000|2021-07-26 09:40:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627292470000|2021-07-26 09:41:10|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627292480000|2021-07-26 09:41:20|9597.8|9587.8|9598|9588|9598|9588|9597.8|9587.8|2
1627292500000|2021-07-26 09:41:40|9599.3|9589.3|9602.8|9592.8|9602.8|9592.8|9599.3|9589.3|4
1627292510000|2021-07-26 09:41:50|9603.5|9593.5|9601.9|9591.9|9603.5|9593.5|9601.9|9591.9|3
1627292520000|2021-07-26 09:42:00|9602.3|9592.3|9604|9594|9604|9594|9602.3|9592.3|6
1627292530000|2021-07-26 09:42:10|9604.1|9594.1|9605|9595|9605|9595|9604.1|9594.1|4
1627292540000|2021-07-26 09:42:20|9605.1|9595.1|9605|9595|9605.4|9595.4|9605|9595|4
1627292550000|2021-07-26 09:42:30|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9604.3|9594.3|2
1627292560000|2021-07-26 09:42:40|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1627292580000|2021-07-26 09:43:00|9605|9595|9603.3|9593.3|9605|9595|9603.3|9593.3|4
1627292590000|2021-07-26 09:43:10|9602.5|9592.5|9600.6|9590.6|9602.5|9592.5|9600.6|9590.6|2
1627292600000|2021-07-26 09:43:20|9600.8|9590.8|9602|9592|9602|9592|9599.8|9589.8|6
1627292610000|2021-07-26 09:43:30|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1627292630000|2021-07-26 09:43:50|9602.5|9592.5|9604.5|9594.5|9605|9595|9602.5|9592.5|5
1627292640000|2021-07-26 09:44:00|9604.8|9594.8|9606.8|9596.8|9606.8|9596.8|9604.8|9594.8|3
1627292650000|2021-07-26 09:44:10|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1627292660000|2021-07-26 09:44:20|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1627292670000|2021-07-26 09:44:30|9606|9596|9605.8|9595.8|9606|9596|9605.8|9595.8|2
1627292680000|2021-07-26 09:44:40|9607|9597|9607.3|9597.3|9607.3|9597.3|9607|9597|2
1627292690000|2021-07-26 09:44:50|9606.8|9596.8|9607|9597|9607.3|9597.3|9606.8|9596.8|3
1627292700000|2021-07-26 09:45:00|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1627292750000|2021-07-26 09:45:50|9606|9596|9606.8|9596.8|9606.8|9596.8|9606|9596|5
1627292760000|2021-07-26 09:46:00|9607.3|9597.3|9605.8|9595.8|9607.3|9597.3|9605.8|9595.8|5
1627292770000|2021-07-26 09:46:10|9605.5|9595.5|9604.3|9594.3|9605.5|9595.5|9604|9594|4
1627292780000|2021-07-26 09:46:20|9604.8|9594.8|9606|9596|9606|9596|9604.8|9594.8|2
1627292800000|2021-07-26 09:46:40|9606.5|9596.5|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|3
1627292810000|2021-07-26 09:46:50|9606.8|9596.8|9606.5|9596.5|9606.8|9596.8|9606.5|9596.5|2
1627292820000|2021-07-26 09:47:00|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|9606.8|9596.8|1
1627292830000|2021-07-26 09:47:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1627292850000|2021-07-26 09:47:30|9607.5|9597.5|9610.3|9600.3|9610.3|9600.3|9607.5|9597.5|2
1627292860000|2021-07-26 09:47:40|9610|9600|9609|9599|9610|9600|9609|9599|3
1627292870000|2021-07-26 09:47:50|9609.3|9599.3|9610.3|9600.3|9610.3|9600.3|9609.3|9599.3|2
1627292880000|2021-07-26 09:48:00|9610|9600|9609.8|9599.8|9610|9600|9609.8|9599.8|2
1627292920000|2021-07-26 09:48:40|9610|9600|9610.5|9600.5|9610.5|9600.5|9610|9600|2
1627292930000|2021-07-26 09:48:50|9610|9600|9612|9602|9612|9602|9610|9600|3
1627292940000|2021-07-26 09:49:00|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|2
1627292950000|2021-07-26 09:49:10|9612.3|9602.3|9611.5|9601.5|9612.3|9602.3|9611.5|9601.5|4
1627292960000|2021-07-26 09:49:20|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1627292980000|2021-07-26 09:49:40|9612|9602|9612.3|9602.3|9612.3|9602.3|9612|9602|2
1627292990000|2021-07-26 09:49:50|9611.8|9601.8|9612.5|9602.5|9612.5|9602.5|9611.8|9601.8|3
1627293000000|2021-07-26 09:50:00|9612|9602|9611.5|9601.5|9612|9602|9611.5|9601.5|3
1627293010000|2021-07-26 09:50:10|9611|9601|9609.8|9599.8|9611|9601|9609.5|9599.5|6
1627293020000|2021-07-26 09:50:20|9610|9600|9611.3|9601.3|9611.5|9601.5|9610|9600|6
1627293030000|2021-07-26 09:50:30|9610.8|9600.8|9610.5|9600.5|9611.3|9601.3|9610.5|9600.5|4
1627293040000|2021-07-26 09:50:40|9610.8|9600.8|9610.3|9600.3|9610.8|9600.8|9610|9600|4
1627293050000|2021-07-26 09:50:50|9610.8|9600.8|9611.3|9601.3|9611.3|9601.3|9610.8|9600.8|3
1627293060000|2021-07-26 09:51:00|9611.5|9601.5|9612.3|9602.3|9612.3|9602.3|9611.5|9601.5|7
1627293080000|2021-07-26 09:51:20|9612|9602|9611.8|9601.8|9612|9602|9611.8|9601.8|2
1627293090000|2021-07-26 09:51:30|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|4
1627293100000|2021-07-26 09:51:40|9612|9602|9612.5|9602.5|9612.5|9602.5|9612|9602|3
1627293110000|2021-07-26 09:51:50|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|9612.3|9602.3|1
1627293120000|2021-07-26 09:52:00|9612.5|9602.5|9614.5|9604.5|9614.5|9604.5|9612.5|9602.5|7
1627293130000|2021-07-26 09:52:10|9615.3|9605.3|9616.3|9606.3|9616.3|9606.3|9615.3|9605.3|2
1627293140000|2021-07-26 09:52:20|9616.5|9606.5|9616.8|9606.8|9617|9607|9616|9606|5
1627293160000|2021-07-26 09:52:40|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1627293170000|2021-07-26 09:52:50|9616.3|9606.3|9613|9603|9616.3|9606.3|9612.5|9602.5|6
1627293180000|2021-07-26 09:53:00|9613.3|9603.3|9616.3|9606.3|9616.3|9606.3|9613.3|9603.3|9
1627293190000|2021-07-26 09:53:10|9616|9606|9614.5|9604.5|9616|9606|9614.5|9604.5|3
1627293210000|2021-07-26 09:53:30|9613.8|9603.8|9613.3|9603.3|9613.8|9603.8|9612.8|9602.8|7
1627293240000|2021-07-26 09:54:00|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627293270000|2021-07-26 09:54:30|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1627293280000|2021-07-26 09:54:40|9613.8|9603.8|9613.8|9603.8|9614|9604|9613.3|9603.3|5
1627293290000|2021-07-26 09:54:50|9613.3|9603.3|9611.8|9601.8|9613.3|9603.3|9611.8|9601.8|3
1627293300000|2021-07-26 09:55:00|9611.5|9601.5|9612|9602|9612|9602|9611.5|9601.5|9
1627293310000|2021-07-26 09:55:10|9612.3|9602.3|9613|9603|9613|9603|9612|9602|9
1627293330000|2021-07-26 09:55:30|9612.8|9602.8|9613.5|9603.5|9613.5|9603.5|9612.5|9602.5|5
1627293360000|2021-07-26 09:56:00|9613.8|9603.8|9613|9603|9614|9604|9613|9603|3
1627293370000|2021-07-26 09:56:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627293410000|2021-07-26 09:56:50|9613.5|9603.5|9614|9604|9614|9604|9613.5|9603.5|2
1627293430000|2021-07-26 09:57:10|9613.8|9603.8|9613|9603|9613.8|9603.8|9613|9603|2
1627293440000|2021-07-26 09:57:20|9612.5|9602.5|9609.8|9599.8|9612.5|9602.5|9609.8|9599.8|6
1627293450000|2021-07-26 09:57:30|9609.3|9599.3|9607|9597|9609.3|9599.3|9606.5|9596.5|6
1627293470000|2021-07-26 09:57:50|9607.3|9597.3|9608|9598|9608|9598|9607.3|9597.3|2
1627293480000|2021-07-26 09:58:00|9607.8|9597.8|9608.8|9598.8|9608.8|9598.8|9607.8|9597.8|6
1627293490000|2021-07-26 09:58:10|9609|9599|9609|9599|9609|9599|9609|9599|1
1627293500000|2021-07-26 09:58:20|9608.8|9598.8|9608|9598|9608.8|9598.8|9607.8|9597.8|4
1627293510000|2021-07-26 09:58:30|9608.3|9598.3|9609|9599|9609.3|9599.3|9608.3|9598.3|3
1627293520000|2021-07-26 09:58:40|9609.5|9599.5|9610.5|9600.5|9610.5|9600.5|9609.5|9599.5|3
1627293540000|2021-07-26 09:59:00|9610.8|9600.8|9611.3|9601.3|9612.5|9602.5|9610|9600|13
1627293550000|2021-07-26 09:59:10|9613|9603|9613|9603|9613.3|9603.3|9611.8|9601.8|8
1627293560000|2021-07-26 09:59:20|9613.3|9603.3|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|3
1627293570000|2021-07-26 09:59:30|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|3
1627293580000|2021-07-26 09:59:40|9616.5|9606.5|9617.3|9607.3|9617.3|9607.3|9616.5|9606.5|2
1627293590000|2021-07-26 09:59:50|9617.8|9607.8|9619.5|9609.5|9619.5|9609.5|9617.8|9607.8|4
1627293600000|2021-07-26 10:00:00|9619.3|9609.3|9622.5|9612.5|9622.5|9612.5|9618.8|9608.8|7
1627293610000|2021-07-26 10:00:10|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|2
1627293620000|2021-07-26 10:00:20|9623|9613|9626|9616|9626|9616|9622.5|9612.5|8
1627293630000|2021-07-26 10:00:30|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|1
1627293640000|2021-07-26 10:00:40|9626.5|9616.5|9624.8|9614.8|9626.5|9616.5|9624.8|9614.8|3
1627293650000|2021-07-26 10:00:50|9625.8|9615.8|9623.3|9613.3|9625.8|9615.8|9622.8|9612.8|6
1627293670000|2021-07-26 10:01:10|9623.5|9613.5|9621.8|9611.8|9625|9615|9621|9611|10
1627293680000|2021-07-26 10:01:20|9621|9611|9621.8|9611.8|9621.8|9611.8|9621|9611|3
1627293690000|2021-07-26 10:01:30|9621.5|9611.5|9620.5|9610.5|9621.5|9611.5|9620.3|9610.3|8
1627293700000|2021-07-26 10:01:40|9621.3|9611.3|9620.3|9610.3|9622.3|9612.3|9620|9610|10
1627293710000|2021-07-26 10:01:50|9620.5|9610.5|9619|9609|9620.5|9610.5|9619|9609|5
1627293720000|2021-07-26 10:02:00|9620.5|9610.5|9619.3|9609.3|9620.5|9610.5|9618.8|9608.8|10
1627293730000|2021-07-26 10:02:10|9620.3|9610.3|9619.5|9609.5|9620.3|9610.3|9619.5|9609.5|8
1627293740000|2021-07-26 10:02:20|9620.3|9610.3|9620|9610|9620.3|9610.3|9619.5|9609.5|4
1627293750000|2021-07-26 10:02:30|9620.3|9610.3|9622.5|9612.5|9622.5|9612.5|9620.3|9610.3|4
1627293760000|2021-07-26 10:02:40|9623.3|9613.3|9621.8|9611.8|9623.3|9613.3|9621.5|9611.5|7
1627293770000|2021-07-26 10:02:50|9621.3|9611.3|9621.1|9611.1|9621.8|9611.8|9620.3|9610.3|10
1627293780000|2021-07-26 10:03:00|9621.4|9611.4|9620|9610|9621.5|9611.5|9620|9610|7
1627293790000|2021-07-26 10:03:10|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1627293800000|2021-07-26 10:03:20|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1627293810000|2021-07-26 10:03:30|9617|9607|9617.5|9607.5|9617.8|9607.8|9617|9607|3
1627293820000|2021-07-26 10:03:40|9617.3|9607.3|9616.5|9606.5|9618.5|9608.5|9616.5|9606.5|7
1627293830000|2021-07-26 10:03:50|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616.3|9606.3|2
1627293850000|2021-07-26 10:04:10|9616.3|9606.3|9614.3|9604.3|9616.3|9606.3|9611.5|9601.5|12
1627293860000|2021-07-26 10:04:20|9614|9604|9612.8|9602.8|9614|9604|9612.8|9602.8|3
1627293870000|2021-07-26 10:04:30|9612.3|9602.3|9612.8|9602.8|9612.8|9602.8|9612.3|9602.3|2
1627293880000|2021-07-26 10:04:40|9613|9603|9613|9603|9613|9603|9613|9603|1
1627293890000|2021-07-26 10:04:50|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.8|9602.8|3
1627293900000|2021-07-26 10:05:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1627293910000|2021-07-26 10:05:10|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1627293940000|2021-07-26 10:05:40|9613.3|9603.3|9617.3|9607.3|9617.3|9607.3|9613.3|9603.3|3
1627293950000|2021-07-26 10:05:50|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|9616.8|9606.8|1
1627293960000|2021-07-26 10:06:00|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|2
1627293970000|2021-07-26 10:06:10|9617|9607|9616.8|9606.8|9617|9607|9616.8|9606.8|2
1627293980000|2021-07-26 10:06:20|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1627293990000|2021-07-26 10:06:30|9617|9607|9617|9607|9617|9607|9617|9607|1
1627294000000|2021-07-26 10:06:40|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616.3|9606.3|4
1627294010000|2021-07-26 10:06:50|9616.5|9606.5|9616.8|9606.8|9616.8|9606.8|9616.5|9606.5|2
1627294020000|2021-07-26 10:07:00|9617|9607|9616.8|9606.8|9617|9607|9616.8|9606.8|2
1627294030000|2021-07-26 10:07:10|9616.5|9606.5|9616.5|9606.5|9617|9607|9616.5|9606.5|7
1627294040000|2021-07-26 10:07:20|9616.8|9606.8|9617.3|9607.3|9617.5|9607.5|9616.8|9606.8|3
1627294050000|2021-07-26 10:07:30|9617.5|9607.5|9615.8|9605.8|9617.5|9607.5|9615.3|9605.3|4
1627294060000|2021-07-26 10:07:40|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.5|9604.5|5
1627294070000|2021-07-26 10:07:50|9615.6|9605.6|9614.9|9604.9|9615.6|9605.6|9614.3|9604.3|7
1627294080000|2021-07-26 10:08:00|9615.5|9605.5|9617.1|9607.1|9617.8|9607.8|9615.5|9605.5|7
1627294090000|2021-07-26 10:08:10|9617.3|9607.3|9615|9605|9617.3|9607.3|9615|9605|9
1627294100000|2021-07-26 10:08:20|9615.3|9605.3|9615.3|9605.3|9616|9606|9615.3|9605.3|5
1627294110000|2021-07-26 10:08:30|9614|9604|9615.3|9605.3|9616|9606|9614|9604|7
1627294120000|2021-07-26 10:08:40|9615|9605|9614.3|9604.3|9615|9605|9614.3|9604.3|3
1627294130000|2021-07-26 10:08:50|9614.5|9604.5|9612.3|9602.3|9614.5|9604.5|9612.3|9602.3|4
1627294140000|2021-07-26 10:09:00|9612.5|9602.5|9609.8|9599.8|9612.8|9602.8|9609.8|9599.8|7
1627294160000|2021-07-26 10:09:20|9609.5|9599.5|9608.3|9598.3|9609.5|9599.5|9608.3|9598.3|2
1627294170000|2021-07-26 10:09:30|9608.5|9598.5|9610|9600|9610|9600|9608.5|9598.5|2
1627294190000|2021-07-26 10:09:50|9610.3|9600.3|9608.5|9598.5|9611|9601|9608.5|9598.5|5
1627294210000|2021-07-26 10:10:10|9608|9598|9607.8|9597.8|9608.3|9598.3|9607.1|9597.1|5
1627294220000|2021-07-26 10:10:20|9608|9598|9605.9|9595.9|9608|9598|9605.9|9595.9|3
1627294230000|2021-07-26 10:10:30|9604.4|9594.4|9607.3|9597.3|9607.3|9597.3|9603.3|9593.3|8
1627294240000|2021-07-26 10:10:40|9607.5|9597.5|9611.3|9601.3|9611.5|9601.5|9607.5|9597.5|5
1627294250000|2021-07-26 10:10:50|9610.5|9600.5|9608|9598|9610.5|9600.5|9608|9598|3
1627294260000|2021-07-26 10:11:00|9608.5|9598.5|9609.5|9599.5|9609.5|9599.5|9608.3|9598.3|6
1627294270000|2021-07-26 10:11:10|9610|9600|9608.8|9598.8|9610|9600|9608.8|9598.8|4
1627294280000|2021-07-26 10:11:20|9609|9599|9609.5|9599.5|9609.5|9599.5|9609|9599|4
1627294290000|2021-07-26 10:11:30|9609.3|9599.3|9609|9599|9609.3|9599.3|9608.5|9598.5|4
1627294300000|2021-07-26 10:11:40|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1627294310000|2021-07-26 10:11:50|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|9609.5|9599.5|1
1627294320000|2021-07-26 10:12:00|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1627294330000|2021-07-26 10:12:10|9610|9600|9609|9599|9610|9600|9609|9599|4
1627294340000|2021-07-26 10:12:20|9609.8|9599.8|9611.5|9601.5|9611.5|9601.5|9609.8|9599.8|2
1627294350000|2021-07-26 10:12:30|9611.3|9601.3|9612.5|9602.5|9612.5|9602.5|9611.3|9601.3|3
1627294360000|2021-07-26 10:12:40|9613|9603|9613|9603|9613|9603|9612.8|9602.8|3
1627294370000|2021-07-26 10:12:50|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1627294380000|2021-07-26 10:13:00|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627294390000|2021-07-26 10:13:10|9613.5|9603.5|9614.8|9604.8|9614.8|9604.8|9613.5|9603.5|4
1627294400000|2021-07-26 10:13:20|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|2
1627294420000|2021-07-26 10:13:40|9615.3|9605.3|9618|9608|9618|9608|9615.3|9605.3|7
1627294430000|2021-07-26 10:13:50|9618.3|9608.3|9615.3|9605.3|9619|9609|9615.3|9605.3|5
1627294440000|2021-07-26 10:14:00|9614.8|9604.8|9615|9605|9615|9605|9614.8|9604.8|2
1627294450000|2021-07-26 10:14:10|9615.3|9605.3|9613|9603|9615.8|9605.8|9613|9603|4
1627294480000|2021-07-26 10:14:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627294490000|2021-07-26 10:14:50|9613.5|9603.5|9613.5|9603.5|9613.8|9603.8|9613.5|9603.5|3
1627294500000|2021-07-26 10:15:00|9613.3|9603.3|9612.3|9602.3|9613.3|9603.3|9612.3|9602.3|2
1627294510000|2021-07-26 10:15:10|9611.8|9601.8|9611|9601|9612|9602|9611|9601|5
1627294520000|2021-07-26 10:15:20|9610.8|9600.8|9610.5|9600.5|9610.8|9600.8|9609|9599|8
1627294530000|2021-07-26 10:15:30|9609.8|9599.8|9611.3|9601.3|9611.3|9601.3|9609.3|9599.3|7
1627294540000|2021-07-26 10:15:40|9611.5|9601.5|9611.3|9601.3|9612.5|9602.5|9611.3|9601.3|6
1627294550000|2021-07-26 10:15:50|9610.3|9600.3|9610.3|9600.3|9610.5|9600.5|9610.3|9600.3|3
1627294560000|2021-07-26 10:16:00|9610.5|9600.5|9610.8|9600.8|9611|9601|9608.8|9598.8|11
1627294570000|2021-07-26 10:16:10|9611|9601|9610.8|9600.8|9612.3|9602.3|9610.8|9600.8|5
1627294580000|2021-07-26 10:16:20|9611|9601|9610|9600|9611|9601|9610|9600|6
1627294590000|2021-07-26 10:16:30|9610.3|9600.3|9610|9600|9610.3|9600.3|9608.5|9598.5|9
1627294600000|2021-07-26 10:16:40|9609.3|9599.3|9611.5|9601.5|9611.5|9601.5|9609.3|9599.3|3
1627294610000|2021-07-26 10:16:50|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627294640000|2021-07-26 10:17:20|9612|9602|9612.5|9602.5|9612.5|9602.5|9612|9602|2
1627294650000|2021-07-26 10:17:30|9612|9602|9612.5|9602.5|9612.5|9602.5|9612|9602|2
1627294660000|2021-07-26 10:17:40|9612.8|9602.8|9614.5|9604.5|9614.5|9604.5|9612.8|9602.8|3
1627294680000|2021-07-26 10:18:00|9614.8|9604.8|9618.5|9608.5|9618.5|9608.5|9614.8|9604.8|2
1627294690000|2021-07-26 10:18:10|9618.8|9608.8|9619|9609|9619.3|9609.3|9618.8|9608.8|3
1627294700000|2021-07-26 10:18:20|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1627294710000|2021-07-26 10:18:30|9618.8|9608.8|9618|9608|9618.8|9608.8|9618|9608|2
1627294720000|2021-07-26 10:18:40|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1627294730000|2021-07-26 10:18:50|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1627294780000|2021-07-26 10:19:40|9617.8|9607.8|9613|9603|9617.8|9607.8|9611|9601|5
1627294790000|2021-07-26 10:19:50|9612|9602|9611.8|9601.8|9612|9602|9611.3|9601.3|4
1627294800000|2021-07-26 10:20:00|9612.3|9602.3|9611.3|9601.3|9614|9604|9611.3|9601.3|5
1627294810000|2021-07-26 10:20:10|9611|9601|9611.5|9601.5|9611.5|9601.5|9611|9601|2
1627294830000|2021-07-26 10:20:30|9611.8|9601.8|9612|9602|9612.8|9602.8|9611.8|9601.8|4
1627294860000|2021-07-26 10:21:00|9612.3|9602.3|9613.3|9603.3|9613.3|9603.3|9612.3|9602.3|3
1627294870000|2021-07-26 10:21:10|9612.8|9602.8|9614|9604|9614|9604|9612.8|9602.8|4
1627294880000|2021-07-26 10:21:20|9614.3|9604.3|9612|9602|9614.5|9604.5|9612|9602|8
1627294900000|2021-07-26 10:21:40|9611.5|9601.5|9611|9601|9611.5|9601.5|9611|9601|2
1627294910000|2021-07-26 10:21:50|9610.5|9600.5|9611|9601|9611|9601|9610.3|9600.3|4
1627294920000|2021-07-26 10:22:00|9611.3|9601.3|9610.8|9600.8|9612.5|9602.5|9610.8|9600.8|8
1627294930000|2021-07-26 10:22:10|9611|9601|9612.8|9602.8|9612.8|9602.8|9611|9601|4
1627294950000|2021-07-26 10:22:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1627294970000|2021-07-26 10:22:50|9612.8|9602.8|9613|9603|9613|9603|9612.8|9602.8|2
1627294980000|2021-07-26 10:23:00|9612.8|9602.8|9612.5|9602.5|9612.8|9602.8|9612.5|9602.5|4
1627294990000|2021-07-26 10:23:10|9612.8|9602.8|9612.3|9602.3|9613|9603|9612.3|9602.3|4
1627295010000|2021-07-26 10:23:30|9611.3|9601.3|9610|9600|9611.3|9601.3|9610|9600|2
1627295050000|2021-07-26 10:24:10|9610.8|9600.8|9611.3|9601.3|9611.5|9601.5|9610.8|9600.8|4
1627295060000|2021-07-26 10:24:20|9611|9601|9611|9601|9611|9601|9611|9601|1
1627295080000|2021-07-26 10:24:40|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1627295090000|2021-07-26 10:24:50|9611.3|9601.3|9610.5|9600.5|9611.3|9601.3|9610.5|9600.5|4
1627295100000|2021-07-26 10:25:00|9610|9600|9610|9600|9610|9600|9610|9600|1
1627295110000|2021-07-26 10:25:10|9610.3|9600.3|9610|9600|9610.5|9600.5|9610|9600|3
1627295140000|2021-07-26 10:25:40|9609.8|9599.8|9610|9600|9610|9600|9609.8|9599.8|2
1627295150000|2021-07-26 10:25:50|9610.8|9600.8|9608|9598|9610.8|9600.8|9607.8|9597.8|5
1627295160000|2021-07-26 10:26:00|9608.3|9598.3|9609|9599|9609|9599|9608.3|9598.3|2
1627295170000|2021-07-26 10:26:10|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|3
1627295180000|2021-07-26 10:26:20|9607.5|9597.5|9608|9598|9608|9598|9607.5|9597.5|2
1627295200000|2021-07-26 10:26:40|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1627295230000|2021-07-26 10:27:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1627295250000|2021-07-26 10:27:30|9607.5|9597.5|9606.5|9596.5|9607.5|9597.5|9606.5|9596.5|2
1627295260000|2021-07-26 10:27:40|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1627295270000|2021-07-26 10:27:50|9605.8|9595.8|9605.5|9595.5|9605.8|9595.8|9605.5|9595.5|2
1627295280000|2021-07-26 10:28:00|9606|9596|9605.3|9595.3|9606|9596|9605.3|9595.3|3
1627295290000|2021-07-26 10:28:10|9604.3|9594.3|9606.8|9596.8|9606.8|9596.8|9604.3|9594.3|2
1627295300000|2021-07-26 10:28:20|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1627295320000|2021-07-26 10:28:40|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1627295330000|2021-07-26 10:28:50|9607|9597|9607.3|9597.3|9607.3|9597.3|9607|9597|2
1627295340000|2021-07-26 10:29:00|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1627295350000|2021-07-26 10:29:10|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607|9597|3
1627295360000|2021-07-26 10:29:20|9607|9597|9607|9597|9607|9597|9605.5|9595.5|5
1627295370000|2021-07-26 10:29:30|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1627295380000|2021-07-26 10:29:40|9607.5|9597.5|9607|9597|9607.5|9597.5|9607|9597|3
1627295400000|2021-07-26 10:30:00|9606.8|9596.8|9606|9596|9606.8|9596.8|9606|9596|2
1627295420000|2021-07-26 10:30:20|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|3
1627295430000|2021-07-26 10:30:30|9607.3|9597.3|9607.8|9597.8|9607.8|9597.8|9607.3|9597.3|3
1627295450000|2021-07-26 10:30:50|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1627295460000|2021-07-26 10:31:00|9608.5|9598.5|9611|9601|9611|9601|9608.5|9598.5|5
1627295470000|2021-07-26 10:31:10|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1627295480000|2021-07-26 10:31:20|9609.8|9599.8|9608.5|9598.5|9609.8|9599.8|9608.5|9598.5|2
1627295490000|2021-07-26 10:31:30|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1627295500000|2021-07-26 10:31:40|9608|9598|9608|9598|9608|9598|9607.3|9597.3|4
1627295510000|2021-07-26 10:31:50|9607.8|9597.8|9607|9597|9607.8|9597.8|9607|9597|3
1627295550000|2021-07-26 10:32:30|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1627295560000|2021-07-26 10:32:40|9607|9597|9607|9597|9607|9597|9607|9597|1
1627295580000|2021-07-26 10:33:00|9605.3|9595.3|9603.9|9593.9|9605.3|9595.3|9603.5|9593.5|6
1627295590000|2021-07-26 10:33:10|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1627295610000|2021-07-26 10:33:30|9603.8|9593.8|9607.3|9597.3|9607.3|9597.3|9603.8|9593.8|5
1627295620000|2021-07-26 10:33:40|9607|9597|9606.8|9596.8|9607|9597|9606.8|9596.8|2
1627295630000|2021-07-26 10:33:50|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1627295640000|2021-07-26 10:34:00|9606.8|9596.8|9607.3|9597.3|9607.3|9597.3|9606.8|9596.8|2
1627295650000|2021-07-26 10:34:10|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|3
1627295660000|2021-07-26 10:34:20|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|2
1627295680000|2021-07-26 10:34:40|9607.5|9597.5|9607.3|9597.3|9608|9598|9607.3|9597.3|8
1627295700000|2021-07-26 10:35:00|9607.5|9597.5|9607.8|9597.8|9608|9598|9607.5|9597.5|8
1627295710000|2021-07-26 10:35:10|9608|9598|9607.5|9597.5|9608|9598|9607.5|9597.5|3
1627295720000|2021-07-26 10:35:20|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1627295730000|2021-07-26 10:35:30|9607.5|9597.5|9608.3|9598.3|9608.3|9598.3|9607.5|9597.5|4
1627295750000|2021-07-26 10:35:50|9608.5|9598.5|9606|9596|9608.8|9598.8|9606|9596|4
1627295760000|2021-07-26 10:36:00|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1627295770000|2021-07-26 10:36:10|9606|9596|9606.3|9596.3|9606.3|9596.3|9606|9596|4
1627295790000|2021-07-26 10:36:30|9606.5|9596.5|9606|9596|9606.5|9596.5|9606|9596|2
1627295840000|2021-07-26 10:37:20|9606.3|9596.3|9607.8|9597.8|9607.8|9597.8|9606.3|9596.3|2
1627295850000|2021-07-26 10:37:30|9608|9598|9608.3|9598.3|9608.3|9598.3|9608|9598|2
1627295860000|2021-07-26 10:37:40|9608.5|9598.5|9608|9598|9608.5|9598.5|9608|9598|3
1627295880000|2021-07-26 10:38:00|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1627295890000|2021-07-26 10:38:10|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1627295910000|2021-07-26 10:38:30|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1627295940000|2021-07-26 10:39:00|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1627295950000|2021-07-26 10:39:10|9606|9596|9601.8|9591.8|9606|9596|9601.3|9591.3|5
1627295960000|2021-07-26 10:39:20|9601.5|9591.5|9600.5|9590.5|9601.5|9591.5|9600.5|9590.5|2
1627295970000|2021-07-26 10:39:30|9601|9591|9597.8|9587.8|9601|9591|9597.8|9587.8|7
1627295980000|2021-07-26 10:39:40|9598|9588|9597.5|9587.5|9598|9588|9597.5|9587.5|2
1627296000000|2021-07-26 10:40:00|9598|9588|9598|9588|9598|9588|9597.5|9587.5|4
1627296020000|2021-07-26 10:40:20|9597.8|9587.8|9598.5|9588.5|9598.5|9588.5|9597.3|9587.3|5
1627296030000|2021-07-26 10:40:30|9600|9590|9602|9592|9602|9592|9599.5|9589.5|6
1627296050000|2021-07-26 10:40:50|9602.3|9592.3|9603.5|9593.5|9603.5|9593.5|9602.3|9592.3|2
1627296060000|2021-07-26 10:41:00|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1627296070000|2021-07-26 10:41:10|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|2
1627296080000|2021-07-26 10:41:20|9602|9592|9602|9592|9602|9592|9601.5|9591.5|4
1627296100000|2021-07-26 10:41:40|9601.8|9591.8|9602|9592|9602|9592|9601.8|9591.8|2
1627296110000|2021-07-26 10:41:50|9602.3|9592.3|9606.5|9596.5|9606.5|9596.5|9602.3|9592.3|5
1627296120000|2021-07-26 10:42:00|9605.8|9595.8|9602.8|9592.8|9605.8|9595.8|9602.8|9592.8|3
1627296130000|2021-07-26 10:42:10|9603.5|9593.5|9602|9592|9603.5|9593.5|9602|9592|6
1627296140000|2021-07-26 10:42:20|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.5|9591.5|2
1627296150000|2021-07-26 10:42:30|9602|9592|9602|9592|9603|9593|9601.4|9591.4|5
1627296160000|2021-07-26 10:42:40|9601.8|9591.8|9601.5|9591.5|9602.3|9592.3|9601.5|9591.5|4
1627296170000|2021-07-26 10:42:50|9601.8|9591.8|9602.5|9592.5|9602.5|9592.5|9601.8|9591.8|3
1627296180000|2021-07-26 10:43:00|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1627296190000|2021-07-26 10:43:10|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1627296200000|2021-07-26 10:43:20|9601.8|9591.8|9602|9592|9602|9592|9601.8|9591.8|2
1627296210000|2021-07-26 10:43:30|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|3
1627296250000|2021-07-26 10:44:10|9601|9591|9601.5|9591.5|9601.5|9591.5|9600.9|9590.9|5
1627296260000|2021-07-26 10:44:20|9601.3|9591.3|9600.8|9590.8|9601.3|9591.3|9600.8|9590.8|3
1627296270000|2021-07-26 10:44:30|9600.5|9590.5|9601|9591|9601|9591|9600.5|9590.5|5
1627296280000|2021-07-26 10:44:40|9600.3|9590.3|9597.5|9587.5|9600.3|9590.3|9597.5|9587.5|4
1627296290000|2021-07-26 10:44:50|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9595.5|9585.5|5
1627296300000|2021-07-26 10:45:00|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1627296310000|2021-07-26 10:45:10|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627296320000|2021-07-26 10:45:20|9597.8|9587.8|9599.3|9589.3|9599.3|9589.3|9597.8|9587.8|3
1627296330000|2021-07-26 10:45:30|9599.5|9589.5|9602.3|9592.3|9602.3|9592.3|9597.5|9587.5|10
1627296350000|2021-07-26 10:45:50|9601.5|9591.5|9598.3|9588.3|9601.5|9591.5|9598.3|9588.3|2
1627296360000|2021-07-26 10:46:00|9597.9|9587.9|9597.8|9587.8|9597.9|9587.9|9597.8|9587.8|2
1627296370000|2021-07-26 10:46:10|9597.5|9587.5|9597.8|9587.8|9597.8|9587.8|9597.5|9587.5|2
1627296410000|2021-07-26 10:46:50|9597.5|9587.5|9597.3|9587.3|9597.8|9587.8|9596.3|9586.3|7
1627296420000|2021-07-26 10:47:00|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627296450000|2021-07-26 10:47:30|9596.5|9586.5|9597.8|9587.8|9597.8|9587.8|9596.5|9586.5|3
1627296460000|2021-07-26 10:47:40|9599|9589|9598|9588|9599|9589|9598|9588|2
1627296480000|2021-07-26 10:48:00|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|2
1627296500000|2021-07-26 10:48:20|9598.8|9588.8|9599|9589|9599|9589|9598.8|9588.8|2
1627296520000|2021-07-26 10:48:40|9598.8|9588.8|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|2
1627296530000|2021-07-26 10:48:50|9599.8|9589.8|9601.8|9591.8|9601.8|9591.8|9599.8|9589.8|3
1627296540000|2021-07-26 10:49:00|9601.5|9591.5|9601|9591|9601.5|9591.5|9600.8|9590.8|3
1627296550000|2021-07-26 10:49:10|9601.3|9591.3|9602.5|9592.5|9602.5|9592.5|9601.3|9591.3|5
1627296560000|2021-07-26 10:49:20|9602.8|9592.8|9603.5|9593.5|9603.5|9593.5|9602.8|9592.8|3
1627296570000|2021-07-26 10:49:30|9603|9593|9604|9594|9605.5|9595.5|9603|9593|6
1627296580000|2021-07-26 10:49:40|9604.5|9594.5|9605.3|9595.3|9605.3|9595.3|9604.5|9594.5|3
1627296590000|2021-07-26 10:49:50|9605.5|9595.5|9606.3|9596.3|9606.5|9596.5|9605.5|9595.5|3
1627296600000|2021-07-26 10:50:00|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1627296640000|2021-07-26 10:50:40|9607|9597|9606.5|9596.5|9607|9597|9606.5|9596.5|2
1627296650000|2021-07-26 10:50:50|9607|9597|9607.5|9597.5|9607.8|9597.8|9607|9597|3
1627296660000|2021-07-26 10:51:00|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1627296670000|2021-07-26 10:51:10|9608.3|9598.3|9608.5|9598.5|9609|9599|9608.3|9598.3|5
1627296700000|2021-07-26 10:51:40|9608.8|9598.8|9605.3|9595.3|9608.8|9598.8|9605|9595|6
1627296710000|2021-07-26 10:51:50|9605|9595|9604|9594|9605|9595|9603.8|9593.8|4
1627296720000|2021-07-26 10:52:00|9603.8|9593.8|9603.8|9593.8|9604.8|9594.8|9603.8|9593.8|7
1627296730000|2021-07-26 10:52:10|9604|9594|9603.8|9593.8|9604|9594|9603.8|9593.8|6
1627296740000|2021-07-26 10:52:20|9604|9594|9604.3|9594.3|9604.8|9594.8|9604|9594|4
1627296750000|2021-07-26 10:52:30|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1627296760000|2021-07-26 10:52:40|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1627296790000|2021-07-26 10:53:10|9604.5|9594.5|9601.8|9591.8|9605|9595|9601.8|9591.8|4
1627296840000|2021-07-26 10:54:00|9601.5|9591.5|9601.3|9591.3|9601.5|9591.5|9601.3|9591.3|2
1627296850000|2021-07-26 10:54:10|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1627296880000|2021-07-26 10:54:40|9599.8|9589.8|9596.8|9586.8|9599.8|9589.8|9596.8|9586.8|5
1627296890000|2021-07-26 10:54:50|9597|9587|9597.3|9587.3|9597.3|9587.3|9597|9587|2
1627296900000|2021-07-26 10:55:00|9597.8|9587.8|9597.3|9587.3|9597.8|9587.8|9597.3|9587.3|3
1627296920000|2021-07-26 10:55:20|9597|9587|9597|9587|9597|9587|9597|9587|1
1627296930000|2021-07-26 10:55:30|9597.3|9587.3|9597.5|9587.5|9597.8|9587.8|9597.3|9587.3|5
1627296940000|2021-07-26 10:55:40|9597.3|9587.3|9595.5|9585.5|9597.3|9587.3|9595.5|9585.5|5
1627296950000|2021-07-26 10:55:50|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|9595.8|9585.8|1
1627296960000|2021-07-26 10:56:00|9596.3|9586.3|9596.5|9586.5|9596.5|9586.5|9596.3|9586.3|2
1627296970000|2021-07-26 10:56:10|9596.3|9586.3|9596.1|9586.1|9596.3|9586.3|9595.1|9585.1|4
1627296980000|2021-07-26 10:56:20|9596|9586|9596.3|9586.3|9596.5|9586.5|9595.5|9585.5|5
1627296990000|2021-07-26 10:56:30|9595.5|9585.5|9597.3|9587.3|9597.5|9587.5|9595.5|9585.5|6
1627297010000|2021-07-26 10:56:50|9597|9587|9596.5|9586.5|9597|9587|9596.5|9586.5|2
1627297020000|2021-07-26 10:57:00|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1627297040000|2021-07-26 10:57:20|9595.5|9585.5|9597|9587|9597.5|9587.5|9595.5|9585.5|6
1627297050000|2021-07-26 10:57:30|9596.8|9586.8|9598.3|9588.3|9598.8|9588.8|9596.8|9586.8|5
1627297060000|2021-07-26 10:57:40|9598|9588|9598.3|9588.3|9599|9589|9598|9588|4
1627297070000|2021-07-26 10:57:50|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1627297080000|2021-07-26 10:58:00|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|2
1627297090000|2021-07-26 10:58:10|9597.5|9587.5|9597|9587|9597.5|9587.5|9596.8|9586.8|4
1627297100000|2021-07-26 10:58:20|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627297110000|2021-07-26 10:58:30|9597.8|9587.8|9599.5|9589.5|9599.5|9589.5|9597.8|9587.8|2
1627297120000|2021-07-26 10:58:40|9598.8|9588.8|9598.3|9588.3|9598.8|9588.8|9598.3|9588.3|2
1627297130000|2021-07-26 10:58:50|9598|9588|9598|9588|9598|9588|9598|9588|1
1627297140000|2021-07-26 10:59:00|9597.8|9587.8|9598|9588|9598|9588|9597.5|9587.5|4
1627297160000|2021-07-26 10:59:20|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627297170000|2021-07-26 10:59:30|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1627297180000|2021-07-26 10:59:40|9597|9587|9596.8|9586.8|9597|9587|9596.8|9586.8|2
1627297190000|2021-07-26 10:59:50|9597|9587|9597|9587|9597|9587|9597|9587|1
1627297200000|2021-07-26 11:00:00|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|4
1627297220000|2021-07-26 11:00:20|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1627297230000|2021-07-26 11:00:30|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|4
1627297240000|2021-07-26 11:00:40|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1627297260000|2021-07-26 11:01:00|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9596|9586|5
1627297270000|2021-07-26 11:01:10|9596.5|9586.5|9597|9587|9597|9587|9596.5|9586.5|3
1627297280000|2021-07-26 11:01:20|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9597.8|9587.8|2
1627297290000|2021-07-26 11:01:30|9598.5|9588.5|9599.5|9589.5|9599.8|9589.8|9598.5|9588.5|3
1627297300000|2021-07-26 11:01:40|9598.9|9588.9|9598.3|9588.3|9598.9|9588.9|9598.3|9588.3|2
1627297310000|2021-07-26 11:01:50|9599|9589|9599|9589|9599.5|9589.5|9599|9589|4
1627297320000|2021-07-26 11:02:00|9599.3|9589.3|9600.3|9590.3|9600.5|9590.5|9599.3|9589.3|5
1627297330000|2021-07-26 11:02:10|9600.5|9590.5|9601.3|9591.3|9601.3|9591.3|9600.5|9590.5|4
1627297340000|2021-07-26 11:02:20|9601|9591|9602.5|9592.5|9603.3|9593.3|9601|9591|8
1627297370000|2021-07-26 11:02:50|9603|9593|9603.8|9593.8|9603.8|9593.8|9603|9593|2
1627297380000|2021-07-26 11:03:00|9603.5|9593.5|9602|9592|9603.5|9593.5|9602|9592|2
1627297390000|2021-07-26 11:03:10|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|4
1627297400000|2021-07-26 11:03:20|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|3
1627297410000|2021-07-26 11:03:30|9602|9592|9602|9592|9602|9592|9602|9592|1
1627297420000|2021-07-26 11:03:40|9602.5|9592.5|9603.5|9593.5|9603.5|9593.5|9602.5|9592.5|5
1627297440000|2021-07-26 11:04:00|9603.8|9593.8|9605.5|9595.5|9605.5|9595.5|9603.8|9593.8|3
1627297450000|2021-07-26 11:04:10|9605.3|9595.3|9604.5|9594.5|9605.3|9595.3|9603.5|9593.5|5
1627297460000|2021-07-26 11:04:20|9604.3|9594.3|9604.8|9594.8|9604.8|9594.8|9603.3|9593.3|7
1627297470000|2021-07-26 11:04:30|9604.3|9594.3|9602.8|9592.8|9605|9595|9602|9592|12
1627297480000|2021-07-26 11:04:40|9601.8|9591.8|9603|9593|9603.3|9593.3|9601.3|9591.3|9
1627297490000|2021-07-26 11:04:50|9602.8|9592.8|9601.5|9591.5|9602.8|9592.8|9601.3|9591.3|5
1627297500000|2021-07-26 11:05:00|9601.8|9591.8|9603.8|9593.8|9603.8|9593.8|9601.8|9591.8|6
1627297510000|2021-07-26 11:05:10|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|2
1627297520000|2021-07-26 11:05:20|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9603.5|9593.5|2
1627297540000|2021-07-26 11:05:40|9602.8|9592.8|9602|9592|9602.8|9592.8|9602|9592|4
1627297550000|2021-07-26 11:05:50|9601.3|9591.3|9602.3|9592.3|9602.8|9592.8|9601.3|9591.3|7
1627297560000|2021-07-26 11:06:00|9602.8|9592.8|9604|9594|9604|9594|9602.8|9592.8|4
1627297570000|2021-07-26 11:06:10|9604.3|9594.3|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|3
1627297580000|2021-07-26 11:06:20|9604|9594|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|4
1627297590000|2021-07-26 11:06:30|9604|9594|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|4
1627297610000|2021-07-26 11:06:50|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|2
1627297620000|2021-07-26 11:07:00|9603|9593|9603|9593|9603|9593|9603|9593|1
1627297630000|2021-07-26 11:07:10|9603.3|9593.3|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|3
1627297680000|2021-07-26 11:08:00|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1627297710000|2021-07-26 11:08:30|9602.5|9592.5|9598.3|9588.3|9602.5|9592.5|9598.3|9588.3|2
1627297720000|2021-07-26 11:08:40|9598|9588|9598|9588|9598|9588|9598|9588|1
1627297740000|2021-07-26 11:09:00|9598.3|9588.3|9597.5|9587.5|9598.3|9588.3|9597.5|9587.5|3
1627297750000|2021-07-26 11:09:10|9598|9588|9597.8|9587.8|9598|9588|9597.8|9587.8|2
1627297790000|2021-07-26 11:09:50|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|2
1627297800000|2021-07-26 11:10:00|9597.5|9587.5|9597.5|9587.5|9598|9588|9597.5|9587.5|4
1627297820000|2021-07-26 11:10:20|9597.3|9587.3|9597|9587|9597.3|9587.3|9597|9587|2
1627297830000|2021-07-26 11:10:30|9596.8|9586.8|9596.3|9586.3|9597.3|9587.3|9596.3|9586.3|5
1627297860000|2021-07-26 11:11:00|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627297870000|2021-07-26 11:11:10|9597.5|9587.5|9598.8|9588.8|9598.8|9588.8|9597.5|9587.5|4
1627297880000|2021-07-26 11:11:20|9599.5|9589.5|9599|9589|9599.5|9589.5|9599|9589|3
1627297890000|2021-07-26 11:11:30|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627297900000|2021-07-26 11:11:40|9600|9590|9600.8|9590.8|9600.8|9590.8|9600|9590|6
1627297910000|2021-07-26 11:11:50|9600.5|9590.5|9600.8|9590.8|9600.8|9590.8|9600.5|9590.5|2
1627297920000|2021-07-26 11:12:00|9600.5|9590.5|9598.9|9588.9|9600.5|9590.5|9598.9|9588.9|3
1627297930000|2021-07-26 11:12:10|9598.6|9588.6|9598.8|9588.8|9598.8|9588.8|9598.6|9588.6|2
1627297940000|2021-07-26 11:12:20|9599.1|9589.1|9603|9593|9603.1|9593.1|9599.1|9589.1|4
1627297950000|2021-07-26 11:12:30|9604|9594|9604|9594|9604|9594|9604|9594|1
1627297960000|2021-07-26 11:12:40|9604.3|9594.3|9604.5|9594.5|9604.5|9594.5|9603.8|9593.8|4
1627297970000|2021-07-26 11:12:50|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|2
1627297980000|2021-07-26 11:13:00|9604.3|9594.3|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|3
1627297990000|2021-07-26 11:13:10|9603.8|9593.8|9604|9594|9604|9594|9603.8|9593.8|2
1627298000000|2021-07-26 11:13:20|9604.5|9594.5|9605.3|9595.3|9605.3|9595.3|9604.5|9594.5|2
1627298020000|2021-07-26 11:13:40|9604.8|9594.8|9604.5|9594.5|9604.8|9594.8|9604.5|9594.5|4
1627298030000|2021-07-26 11:13:50|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|3
1627298040000|2021-07-26 11:14:00|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1627298050000|2021-07-26 11:14:10|9604.8|9594.8|9604.3|9594.3|9604.8|9594.8|9603.8|9593.8|7
1627298060000|2021-07-26 11:14:20|9604|9594|9602.8|9592.8|9604|9594|9602.3|9592.3|4
1627298070000|2021-07-26 11:14:30|9602.4|9592.4|9602|9592|9602.4|9592.4|9602|9592|2
1627298080000|2021-07-26 11:14:40|9601.8|9591.8|9602|9592|9602|9592|9601.5|9591.5|4
1627298090000|2021-07-26 11:14:50|9601.8|9591.8|9601.3|9591.3|9601.8|9591.8|9601.3|9591.3|3
1627298100000|2021-07-26 11:15:00|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1627298110000|2021-07-26 11:15:10|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|2
1627298120000|2021-07-26 11:15:20|9601.8|9591.8|9601.5|9591.5|9602|9592|9601.5|9591.5|4
1627298140000|2021-07-26 11:15:40|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1627298150000|2021-07-26 11:15:50|9600|9590|9603|9593|9603|9593|9600|9590|2
1627298160000|2021-07-26 11:16:00|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9603|9593|4
1627298170000|2021-07-26 11:16:10|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1627298210000|2021-07-26 11:16:50|9603|9593|9603|9593|9603|9593|9603|9593|1
1627298220000|2021-07-26 11:17:00|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1627298240000|2021-07-26 11:17:20|9603|9593|9603|9593|9603|9593|9603|9593|1
1627298250000|2021-07-26 11:17:30|9603.3|9593.3|9606|9596|9606|9596|9603.3|9593.3|4
1627298290000|2021-07-26 11:18:10|9605.8|9595.8|9605.3|9595.3|9605.8|9595.8|9604.3|9594.3|9
1627298300000|2021-07-26 11:18:20|9606.5|9596.5|9605.3|9595.3|9606.5|9596.5|9604.8|9594.8|7
1627298310000|2021-07-26 11:18:30|9605|9595|9605.5|9595.5|9605.5|9595.5|9604.8|9594.8|5
1627298320000|2021-07-26 11:18:40|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605|9595|6
1627298330000|2021-07-26 11:18:50|9605.3|9595.3|9604.8|9594.8|9605.3|9595.3|9604.5|9594.5|3
1627298340000|2021-07-26 11:19:00|9604.5|9594.5|9605|9595|9605|9595|9604.5|9594.5|2
1627298360000|2021-07-26 11:19:20|9604.8|9594.8|9605.3|9595.3|9605.3|9595.3|9604.8|9594.8|2
1627298370000|2021-07-26 11:19:30|9605|9595|9604.8|9594.8|9605|9595|9604.8|9594.8|2
1627298380000|2021-07-26 11:19:40|9604.5|9594.5|9604.8|9594.8|9605.3|9595.3|9604.3|9594.3|5
1627298390000|2021-07-26 11:19:50|9604.5|9594.5|9606|9596|9606|9596|9603.8|9593.8|12
1627298400000|2021-07-26 11:20:00|9605.8|9595.8|9606.5|9596.5|9606.5|9596.5|9605.8|9595.8|8
1627298410000|2021-07-26 11:20:10|9606.3|9596.3|9605.3|9595.3|9606.3|9596.3|9605.3|9595.3|3
1627298420000|2021-07-26 11:20:20|9605.5|9595.5|9603.8|9593.8|9605.5|9595.5|9603.3|9593.3|4
1627298430000|2021-07-26 11:20:30|9603.3|9593.3|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|3
1627298440000|2021-07-26 11:20:40|9603|9593|9603.3|9593.3|9604.8|9594.8|9602.8|9592.8|10
1627298450000|2021-07-26 11:20:50|9602.8|9592.8|9603.5|9593.5|9604|9594|9602.8|9592.8|6
1627298460000|2021-07-26 11:21:00|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|2
1627298480000|2021-07-26 11:21:20|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|3
1627298490000|2021-07-26 11:21:30|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1627298500000|2021-07-26 11:21:40|9603.5|9593.5|9602.8|9592.8|9605|9595|9602.8|9592.8|8
1627298520000|2021-07-26 11:22:00|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1627298530000|2021-07-26 11:22:10|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1627298540000|2021-07-26 11:22:20|9602|9592|9602.8|9592.8|9602.8|9592.8|9601|9591|9
1627298550000|2021-07-26 11:22:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9601.3|9591.3|6
1627298560000|2021-07-26 11:22:40|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9602.3|9592.3|2
1627298570000|2021-07-26 11:22:50|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1627298580000|2021-07-26 11:23:00|9601|9591|9601|9591|9602.3|9592.3|9600.8|9590.8|9
1627298590000|2021-07-26 11:23:10|9600.8|9590.8|9602|9592|9602|9592|9600.5|9590.5|5
1627298620000|2021-07-26 11:23:40|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1627298630000|2021-07-26 11:23:50|9601|9591|9601.5|9591.5|9601.5|9591.5|9601|9591|3
1627298640000|2021-07-26 11:24:00|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601.3|9591.3|3
1627298650000|2021-07-26 11:24:10|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1627298660000|2021-07-26 11:24:20|9602.6|9592.6|9602|9592|9602.6|9592.6|9602|9592|3
1627298670000|2021-07-26 11:24:30|9601.8|9591.8|9601.5|9591.5|9601.8|9591.8|9601|9591|5
1627298690000|2021-07-26 11:24:50|9601.3|9591.3|9601|9591|9601.5|9591.5|9601|9591|3
1627298700000|2021-07-26 11:25:00|9601.3|9591.3|9601.5|9591.5|9602|9592|9600.3|9590.3|7
1627298710000|2021-07-26 11:25:10|9601.3|9591.3|9600.5|9590.5|9601.3|9591.3|9598.8|9588.8|6
1627298720000|2021-07-26 11:25:20|9600.8|9590.8|9602|9592|9603.6|9593.6|9600.8|9590.8|7
1627298730000|2021-07-26 11:25:30|9600.8|9590.8|9601|9591|9601.8|9591.8|9600.3|9590.3|8
1627298750000|2021-07-26 11:25:50|9600.5|9590.5|9599.5|9589.5|9600.5|9590.5|9599.3|9589.3|5
1627298760000|2021-07-26 11:26:00|9599.8|9589.8|9599|9589|9600|9590|9599|9589|9
1627298770000|2021-07-26 11:26:10|9598.8|9588.8|9598|9588|9598.8|9588.8|9598|9588|4
1627298780000|2021-07-26 11:26:20|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627298790000|2021-07-26 11:26:30|9598|9588|9598.5|9588.5|9598.5|9588.5|9597.8|9587.8|4
1627298840000|2021-07-26 11:27:20|9598.3|9588.3|9598.5|9588.5|9598.5|9588.5|9598.3|9588.3|2
1627298860000|2021-07-26 11:27:40|9597.5|9587.5|9601.3|9591.3|9601.3|9591.3|9597.5|9587.5|4
1627298870000|2021-07-26 11:27:50|9600.4|9590.4|9601.3|9591.3|9601.5|9591.5|9600.4|9590.4|9
1627298880000|2021-07-26 11:28:00|9601.5|9591.5|9600.3|9590.3|9602.3|9592.3|9600.3|9590.3|7
1627298890000|2021-07-26 11:28:10|9600|9590|9600.3|9590.3|9600.5|9590.5|9600|9590|4
1627298900000|2021-07-26 11:28:20|9600|9590|9598.5|9588.5|9600|9590|9598.5|9588.5|5
1627298910000|2021-07-26 11:28:30|9598.3|9588.3|9598.3|9588.3|9598.5|9588.5|9596.3|9586.3|5
1627298920000|2021-07-26 11:28:40|9598.5|9588.5|9599|9589|9599|9589|9598.5|9588.5|2
1627298930000|2021-07-26 11:28:50|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1627298940000|2021-07-26 11:29:00|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.3|9588.3|4
1627298950000|2021-07-26 11:29:10|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627298960000|2021-07-26 11:29:20|9598|9588|9598.4|9588.4|9598.6|9588.6|9597.5|9587.5|8
1627298970000|2021-07-26 11:29:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1627298980000|2021-07-26 11:29:40|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1627298990000|2021-07-26 11:29:50|9598.3|9588.3|9600.3|9590.3|9600.3|9590.3|9598.3|9588.3|3
1627299000000|2021-07-26 11:30:00|9600.5|9590.5|9599.3|9589.3|9600.5|9590.5|9599|9589|5
1627299010000|2021-07-26 11:30:10|9599.5|9589.5|9601.3|9591.3|9601.5|9591.5|9599.5|9589.5|8
1627299020000|2021-07-26 11:30:20|9600|9590|9598.3|9588.3|9600|9590|9598.3|9588.3|3
1627299030000|2021-07-26 11:30:30|9598.4|9588.4|9598.3|9588.3|9598.9|9588.9|9598.3|9588.3|5
1627299040000|2021-07-26 11:30:40|9598.5|9588.5|9595.8|9585.8|9598.5|9588.5|9595.3|9585.3|10
1627299050000|2021-07-26 11:30:50|9596|9586|9595.8|9585.8|9596|9586|9595.8|9585.8|2
1627299060000|2021-07-26 11:31:00|9596|9586|9597|9587|9597|9587|9596|9586|9
1627299070000|2021-07-26 11:31:10|9597.8|9587.8|9598|9588|9598|9588|9597.8|9587.8|2
1627299080000|2021-07-26 11:31:20|9598.3|9588.3|9602.5|9592.5|9602.8|9592.8|9598.3|9588.3|6
1627299090000|2021-07-26 11:31:30|9602.8|9592.8|9605.3|9595.3|9605.3|9595.3|9602.8|9592.8|6
1627299100000|2021-07-26 11:31:40|9605.5|9595.5|9606|9596|9606.4|9596.4|9605.5|9595.5|5
1627299110000|2021-07-26 11:31:50|9606.3|9596.3|9606.3|9596.3|9607.5|9597.5|9606.3|9596.3|3
1627299120000|2021-07-26 11:32:00|9606.5|9596.5|9606|9596|9606.5|9596.5|9606|9596|3
1627299130000|2021-07-26 11:32:10|9605.5|9595.5|9606|9596|9606|9596|9605.5|9595.5|3
1627299140000|2021-07-26 11:32:20|9606.3|9596.3|9611.4|9601.4|9611.4|9601.4|9606.3|9596.3|9
1627299150000|2021-07-26 11:32:30|9610.8|9600.8|9612.8|9602.8|9612.8|9602.8|9610.8|9600.8|5
1627299160000|2021-07-26 11:32:40|9614.5|9604.5|9613.9|9603.9|9616.5|9606.5|9613.9|9603.9|11
1627299170000|2021-07-26 11:32:50|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|3
1627299180000|2021-07-26 11:33:00|9613.8|9603.8|9616|9606|9616|9606|9613.8|9603.8|6
1627299190000|2021-07-26 11:33:10|9615.8|9605.8|9612.3|9602.3|9615.8|9605.8|9612.3|9602.3|10
1627299200000|2021-07-26 11:33:20|9612.5|9602.5|9615.8|9605.8|9615.8|9605.8|9612.5|9602.5|10
1627299210000|2021-07-26 11:33:30|9615.5|9605.5|9616|9606|9616|9606|9615.5|9605.5|2
1627299220000|2021-07-26 11:33:40|9616.3|9606.3|9616.5|9606.5|9616.5|9606.5|9616|9606|5
1627299230000|2021-07-26 11:33:50|9616.3|9606.3|9615|9605|9616.3|9606.3|9614.5|9604.5|3
1627299240000|2021-07-26 11:34:00|9615.3|9605.3|9614|9604|9616|9606|9613.8|9603.8|8
1627299250000|2021-07-26 11:34:10|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9613.8|9603.8|4
1627299260000|2021-07-26 11:34:20|9615.8|9605.8|9614.5|9604.5|9616.3|9606.3|9614.3|9604.3|6
1627299270000|2021-07-26 11:34:30|9614.3|9604.3|9615.3|9605.3|9615.3|9605.3|9614.3|9604.3|5
1627299280000|2021-07-26 11:34:40|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9616.3|9606.3|3
1627299290000|2021-07-26 11:34:50|9614|9604|9615|9605|9615|9605|9613.5|9603.5|12
1627299300000|2021-07-26 11:35:00|9614.8|9604.8|9615.8|9605.8|9615.8|9605.8|9614.8|9604.8|4
1627299310000|2021-07-26 11:35:10|9615.5|9605.5|9615.3|9605.3|9615.5|9605.5|9615|9605|3
1627299320000|2021-07-26 11:35:20|9615.5|9605.5|9616.3|9606.3|9616.3|9606.3|9615.5|9605.5|3
1627299330000|2021-07-26 11:35:30|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|2
1627299340000|2021-07-26 11:35:40|9616.8|9606.8|9619|9609|9619|9609|9616.8|9606.8|9
1627299350000|2021-07-26 11:35:50|9618.8|9608.8|9618|9608|9618.8|9608.8|9616.5|9606.5|7
1627299360000|2021-07-26 11:36:00|9618.3|9608.3|9618.5|9608.5|9618.8|9608.8|9618|9608|7
1627299370000|2021-07-26 11:36:10|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|2
1627299380000|2021-07-26 11:36:20|9619.8|9609.8|9621.3|9611.3|9621.3|9611.3|9619.8|9609.8|4
1627299390000|2021-07-26 11:36:30|9621|9611|9622.3|9612.3|9622.3|9612.3|9621|9611|3
1627299400000|2021-07-26 11:36:40|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1627299430000|2021-07-26 11:37:10|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|2
1627299440000|2021-07-26 11:37:20|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1627299450000|2021-07-26 11:37:30|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1627299480000|2021-07-26 11:38:00|9622.3|9612.3|9624|9614|9624|9614|9622.3|9612.3|6
1627299490000|2021-07-26 11:38:10|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1627299500000|2021-07-26 11:38:20|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|3
1627299510000|2021-07-26 11:38:30|9624.8|9614.8|9624.3|9614.3|9624.8|9614.8|9623.3|9613.3|10
1627299520000|2021-07-26 11:38:40|9624|9614|9624.5|9614.5|9624.5|9614.5|9624|9614|2
1627299530000|2021-07-26 11:38:50|9624.8|9614.8|9624.8|9614.8|9625|9615|9624.8|9614.8|3
1627299540000|2021-07-26 11:39:00|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1627299550000|2021-07-26 11:39:10|9625|9615|9624.3|9614.3|9625|9615|9624.3|9614.3|3
1627299560000|2021-07-26 11:39:20|9623.5|9613.5|9623|9613|9623.8|9613.8|9623|9613|7
1627299570000|2021-07-26 11:39:30|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|2
1627299580000|2021-07-26 11:39:40|9621.8|9611.8|9625.3|9615.3|9625.6|9615.6|9621.8|9611.8|8
1627299590000|2021-07-26 11:39:50|9625.8|9615.8|9627|9617|9627|9617|9625.8|9615.8|3
1627299610000|2021-07-26 11:40:10|9626.8|9616.8|9626.3|9616.3|9626.8|9616.8|9625.8|9615.8|4
1627299630000|2021-07-26 11:40:30|9625.8|9615.8|9625|9615|9625.8|9615.8|9625|9615|3
1627299650000|2021-07-26 11:40:50|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1627299660000|2021-07-26 11:41:00|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1627299670000|2021-07-26 11:41:10|9625|9615|9624|9614|9625|9615|9624|9614|4
1627299680000|2021-07-26 11:41:20|9624.3|9614.3|9627|9617|9627|9617|9624.3|9614.3|5
1627299690000|2021-07-26 11:41:30|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|9626.8|9616.8|1
1627299700000|2021-07-26 11:41:40|9626.3|9616.3|9625.3|9615.3|9626.3|9616.3|9624.5|9614.5|15
1627299710000|2021-07-26 11:41:50|9625.5|9615.5|9625|9615|9625.5|9615.5|9624.3|9614.3|3
1627299720000|2021-07-26 11:42:00|9624.8|9614.8|9623.3|9613.3|9624.8|9614.8|9623|9613|6
1627299730000|2021-07-26 11:42:10|9623.5|9613.5|9623|9613|9623.5|9613.5|9623|9613|6
1627299740000|2021-07-26 11:42:20|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|1
1627299750000|2021-07-26 11:42:30|9623|9613|9623.8|9613.8|9623.8|9613.8|9623|9613|5
1627299760000|2021-07-26 11:42:40|9623.5|9613.5|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|4
1627299770000|2021-07-26 11:42:50|9624|9614|9624|9614|9624|9614|9624|9614|1
1627299790000|2021-07-26 11:43:10|9623.8|9613.8|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|2
1627299870000|2021-07-26 11:44:30|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|1
1627299900000|2021-07-26 11:45:00|9624|9614|9622|9612|9624|9614|9622|9612|3
1627299930000|2021-07-26 11:45:30|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1627299960000|2021-07-26 11:46:00|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1627299970000|2021-07-26 11:46:10|9622.8|9612.8|9623|9613|9623.3|9613.3|9622.8|9612.8|4
1627299980000|2021-07-26 11:46:20|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|1
1627299990000|2021-07-26 11:46:30|9623.5|9613.5|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|3
1627300000000|2021-07-26 11:46:40|9623.3|9613.3|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|4
1627300020000|2021-07-26 11:47:00|9624.3|9614.3|9623.5|9613.5|9624.5|9614.5|9623.5|9613.5|8
1627300070000|2021-07-26 11:47:50|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|4
1627300080000|2021-07-26 11:48:00|9623.8|9613.8|9624.5|9614.5|9624.5|9614.5|9623.8|9613.8|2
1627300090000|2021-07-26 11:48:10|9624.3|9614.3|9625|9615|9625|9615|9624.3|9614.3|3
1627300100000|2021-07-26 11:48:20|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|9624.8|9614.8|1
1627300110000|2021-07-26 11:48:30|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|9624.3|9614.3|1
1627300120000|2021-07-26 11:48:40|9624.5|9614.5|9624.8|9614.8|9624.8|9614.8|9624.5|9614.5|2
1627300130000|2021-07-26 11:48:50|9624.5|9614.5|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|2
1627300140000|2021-07-26 11:49:00|9625|9615|9624.5|9614.5|9625|9615|9624.3|9614.3|3
1627300150000|2021-07-26 11:49:10|9624.3|9614.3|9622.3|9612.3|9624.3|9614.3|9622.3|9612.3|4
1627300160000|2021-07-26 11:49:20|9622.4|9612.4|9621.8|9611.8|9622.4|9612.4|9621.8|9611.8|2
1627300180000|2021-07-26 11:49:40|9621.3|9611.3|9621|9611|9621.3|9611.3|9620.8|9610.8|3
1627300190000|2021-07-26 11:49:50|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|2
1627300200000|2021-07-26 11:50:00|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|2
1627300210000|2021-07-26 11:50:10|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1627300220000|2021-07-26 11:50:20|9622|9612|9622|9612|9622|9612|9622|9612|1
1627300230000|2021-07-26 11:50:30|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|2
1627300240000|2021-07-26 11:50:40|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1627300270000|2021-07-26 11:51:10|9622|9612|9622|9612|9622|9612|9622|9612|1
1627300280000|2021-07-26 11:51:20|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1627300290000|2021-07-26 11:51:30|9622.8|9612.8|9621.8|9611.8|9622.8|9612.8|9621.8|9611.8|2
1627300300000|2021-07-26 11:51:40|9622|9612|9622|9612|9622|9612|9622|9612|1
1627300320000|2021-07-26 11:52:00|9622.3|9612.3|9624.3|9614.3|9624.3|9614.3|9622.3|9612.3|3
1627300340000|2021-07-26 11:52:20|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1627300350000|2021-07-26 11:52:30|9624.8|9614.8|9625|9615|9625|9615|9624.8|9614.8|2
1627300360000|2021-07-26 11:52:40|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1627300370000|2021-07-26 11:52:50|9625.5|9615.5|9625.5|9615.5|9625.8|9615.8|9625.5|9615.5|3
1627300380000|2021-07-26 11:53:00|9625.8|9615.8|9625.5|9615.5|9626.3|9616.3|9625.5|9615.5|3
1627300400000|2021-07-26 11:53:20|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.5|9615.5|3
1627300440000|2021-07-26 11:54:00|9626.3|9616.3|9627.8|9617.8|9627.8|9617.8|9626|9616|6
1627300450000|2021-07-26 11:54:10|9627.5|9617.5|9627.8|9617.8|9627.8|9617.8|9627.5|9617.5|2
1627300470000|2021-07-26 11:54:30|9628|9618|9628|9618|9628|9618|9628|9618|1
1627300480000|2021-07-26 11:54:40|9628.3|9618.3|9628.3|9618.3|9629.3|9619.3|9628.3|9618.3|3
1627300490000|2021-07-26 11:54:50|9628.5|9618.5|9630|9620|9630.5|9620.5|9628.5|9618.5|4
1627300500000|2021-07-26 11:55:00|9631.5|9621.5|9632|9622|9632|9622|9631.5|9621.5|2
1627300510000|2021-07-26 11:55:10|9631|9621|9631|9621|9631|9621|9630.5|9620.5|3
1627300530000|2021-07-26 11:55:30|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|9631.3|9621.3|1
1627300540000|2021-07-26 11:55:40|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|9631.5|9621.5|1
1627300550000|2021-07-26 11:55:50|9631.3|9621.3|9630.3|9620.3|9631.3|9621.3|9630.3|9620.3|3
1627300570000|2021-07-26 11:56:10|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|2
1627300580000|2021-07-26 11:56:20|9629.5|9619.5|9627.5|9617.5|9629.5|9619.5|9627.5|9617.5|2
1627300610000|2021-07-26 11:56:50|9627.8|9617.8|9628.8|9618.8|9628.8|9618.8|9627.8|9617.8|4
1627300620000|2021-07-26 11:57:00|9629.3|9619.3|9628.5|9618.5|9629.3|9619.3|9628.5|9618.5|2
1627300640000|2021-07-26 11:57:20|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|9628.8|9618.8|1
1627300650000|2021-07-26 11:57:30|9629.3|9619.3|9632|9622|9632|9622|9629.3|9619.3|5
1627300660000|2021-07-26 11:57:40|9631.8|9621.8|9630.5|9620.5|9631.8|9621.8|9630.5|9620.5|3
1627300680000|2021-07-26 11:58:00|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|9630.3|9620.3|1
1627300690000|2021-07-26 11:58:10|9630.5|9620.5|9630.8|9620.8|9630.8|9620.8|9630.5|9620.5|2
1627300700000|2021-07-26 11:58:20|9631|9621|9632|9622|9632|9622|9631|9621|3
1627300710000|2021-07-26 11:58:30|9632.3|9622.3|9634|9624|9634|9624|9632.3|9622.3|3
1627300720000|2021-07-26 11:58:40|9634.3|9624.3|9634|9624|9634.3|9624.3|9634|9624|2
1627300760000|2021-07-26 11:59:20|9634.3|9624.3|9634.8|9624.8|9634.8|9624.8|9634.3|9624.3|3
1627300780000|2021-07-26 11:59:40|9636|9626|9636|9626|9636|9626|9636|9626|1
1627300790000|2021-07-26 11:59:50|9636.3|9626.3|9637.3|9627.3|9637.3|9627.3|9636.3|9626.3|3
1627300800000|2021-07-26 12:00:00|9638.4|9628.4|9636.1|9626.1|9638.4|9628.4|9636.1|9626.1|9
1627300810000|2021-07-26 12:00:10|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|9635.5|9625.5|1
1627300820000|2021-07-26 12:00:20|9635.3|9625.3|9634.8|9624.8|9635.3|9625.3|9634.8|9624.8|3
1627300840000|2021-07-26 12:00:40|9634.5|9624.5|9635.8|9625.8|9635.8|9625.8|9634.5|9624.5|4
1627300850000|2021-07-26 12:00:50|9635.3|9625.3|9636.5|9626.5|9636.5|9626.5|9635.3|9625.3|7
1627300860000|2021-07-26 12:01:00|9635.8|9625.8|9635.8|9625.8|9636.8|9626.8|9635.8|9625.8|6
1627300870000|2021-07-26 12:01:10|9636|9626|9635.8|9625.8|9636|9626|9635.8|9625.8|2
1627300880000|2021-07-26 12:01:20|9636.3|9626.3|9636.5|9626.5|9636.5|9626.5|9636.3|9626.3|2
1627300890000|2021-07-26 12:01:30|9636.8|9626.8|9633.3|9623.3|9636.8|9626.8|9633|9623|9
1627300910000|2021-07-26 12:01:50|9633.5|9623.5|9637.5|9627.5|9637.5|9627.5|9633.5|9623.5|6
1627300920000|2021-07-26 12:02:00|9637.3|9627.3|9639|9629|9639.5|9629.5|9637|9627|8
1627300940000|2021-07-26 12:02:20|9639.5|9629.5|9639.5|9629.5|9641.5|9631.5|9639.5|9629.5|7
1627300950000|2021-07-26 12:02:30|9639.8|9629.8|9639|9629|9639.8|9629.8|9639|9629|3
1627300960000|2021-07-26 12:02:40|9639.5|9629.5|9639.8|9629.8|9639.8|9629.8|9639.5|9629.5|2
1627300970000|2021-07-26 12:02:50|9640|9630|9641|9631|9641.5|9631.5|9640|9630|9
1627300980000|2021-07-26 12:03:00|9641.3|9631.3|9641.5|9631.5|9641.8|9631.8|9641|9631|5
1627300990000|2021-07-26 12:03:10|9641.8|9631.8|9641.5|9631.5|9641.8|9631.8|9641.5|9631.5|2
1627301000000|2021-07-26 12:03:20|9641.8|9631.8|9642.3|9632.3|9642.3|9632.3|9641.8|9631.8|3
1627301010000|2021-07-26 12:03:30|9643|9633|9641.3|9631.3|9643.8|9633.8|9641|9631|6
1627301030000|2021-07-26 12:03:50|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1627301040000|2021-07-26 12:04:00|9642|9632|9642.5|9632.5|9642.5|9632.5|9642|9632|2
1627301050000|2021-07-26 12:04:10|9642.8|9632.8|9643|9633|9643.3|9633.3|9642.8|9632.8|3
1627301060000|2021-07-26 12:04:20|9643.3|9633.3|9644|9634|9644|9634|9643.3|9633.3|3
1627301070000|2021-07-26 12:04:30|9644.3|9634.3|9645.8|9635.8|9645.8|9635.8|9644.3|9634.3|4
1627301080000|2021-07-26 12:04:40|9646|9636|9646.3|9636.3|9646.5|9636.5|9646|9636|4
1627301100000|2021-07-26 12:05:00|9645.8|9635.8|9644.3|9634.3|9645.8|9635.8|9644|9634|4
1627301110000|2021-07-26 12:05:10|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|9645.3|9635.3|1
1627301120000|2021-07-26 12:05:20|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|1
1627301130000|2021-07-26 12:05:30|9646|9636|9646|9636|9646|9636|9646|9636|1
1627301140000|2021-07-26 12:05:40|9646.3|9636.3|9646.3|9636.3|9647|9637|9646.3|9636.3|3
1627301150000|2021-07-26 12:05:50|9646.5|9636.5|9646.3|9636.3|9647.3|9637.3|9646.3|9636.3|3
1627301160000|2021-07-26 12:06:00|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9645.5|9635.5|5
1627301170000|2021-07-26 12:06:10|9647.3|9637.3|9647.5|9637.5|9647.5|9637.5|9647.3|9637.3|2
1627301180000|2021-07-26 12:06:20|9647.8|9637.8|9648|9638|9649.3|9639.3|9647.8|9637.8|5
1627301190000|2021-07-26 12:06:30|9647.5|9637.5|9646.3|9636.3|9647.5|9637.5|9644.8|9634.8|5
1627301210000|2021-07-26 12:06:50|9645.3|9635.3|9643.3|9633.3|9645.3|9635.3|9643.1|9633.1|3
1627301220000|2021-07-26 12:07:00|9643.1|9633.1|9642.9|9632.9|9643.1|9633.1|9642.9|9632.9|2
1627301230000|2021-07-26 12:07:10|9641.9|9631.9|9641.3|9631.3|9641.9|9631.9|9641.3|9631.3|4
1627301240000|2021-07-26 12:07:20|9641.5|9631.5|9641.3|9631.3|9641.5|9631.5|9641.3|9631.3|2
1627301260000|2021-07-26 12:07:40|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1627301270000|2021-07-26 12:07:50|9641.8|9631.8|9642.8|9632.8|9642.8|9632.8|9641.8|9631.8|4
1627301280000|2021-07-26 12:08:00|9643.5|9633.5|9642.3|9632.3|9644.3|9634.3|9642.3|9632.3|4
1627301290000|2021-07-26 12:08:10|9642.5|9632.5|9642.5|9632.5|9642.8|9632.8|9642.3|9632.3|5
1627301300000|2021-07-26 12:08:20|9642.8|9632.8|9646|9636|9646|9636|9642.8|9632.8|7
1627301310000|2021-07-26 12:08:30|9646.9|9636.9|9646.3|9636.3|9647.3|9637.3|9646.3|9636.3|4
1627301320000|2021-07-26 12:08:40|9646|9636|9646|9636|9646|9636|9646|9636|1
1627301330000|2021-07-26 12:08:50|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1627301350000|2021-07-26 12:09:10|9646.3|9636.3|9647|9637|9647.3|9637.3|9646.3|9636.3|4
1627301360000|2021-07-26 12:09:20|9646.8|9636.8|9646.8|9636.8|9647|9637|9646.8|9636.8|3
1627301370000|2021-07-26 12:09:30|9647|9637|9647|9637|9647|9637|9646.8|9636.8|3
1627301380000|2021-07-26 12:09:40|9647.3|9637.3|9647.8|9637.8|9647.8|9637.8|9647|9637|7
1627301390000|2021-07-26 12:09:50|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|9648.5|9638.5|1
1627301400000|2021-07-26 12:10:00|9647.8|9637.8|9646.3|9636.3|9647.8|9637.8|9646|9636|9
1627301410000|2021-07-26 12:10:10|9645.3|9635.3|9644|9634|9645.3|9635.3|9644|9634|4
1627301420000|2021-07-26 12:10:20|9643|9633|9639.3|9629.3|9643.3|9633.3|9638.5|9628.5|9
1627301430000|2021-07-26 12:10:30|9639.5|9629.5|9642.3|9632.3|9642.3|9632.3|9639.5|9629.5|6
1627301440000|2021-07-26 12:10:40|9641.8|9631.8|9643.8|9633.8|9643.8|9633.8|9641.8|9631.8|6
1627301450000|2021-07-26 12:10:50|9644|9634|9644.8|9634.8|9644.8|9634.8|9643.8|9633.8|6
1627301460000|2021-07-26 12:11:00|9645|9635|9644|9634|9646|9636|9644|9634|7
1627301470000|2021-07-26 12:11:10|9643.8|9633.8|9644|9634|9644|9634|9643.8|9633.8|2
1627301480000|2021-07-26 12:11:20|9643.8|9633.8|9640.8|9630.8|9644|9634|9640.8|9630.8|8
1627301490000|2021-07-26 12:11:30|9641.3|9631.3|9641.8|9631.8|9641.8|9631.8|9641.3|9631.3|3
1627301500000|2021-07-26 12:11:40|9642|9632|9643.8|9633.8|9643.8|9633.8|9642|9632|8
1627301510000|2021-07-26 12:11:50|9643.5|9633.5|9641.5|9631.5|9643.5|9633.5|9641.5|9631.5|2
1627301520000|2021-07-26 12:12:00|9642|9632|9642.5|9632.5|9642.5|9632.5|9642|9632|2
1627301530000|2021-07-26 12:12:10|9642.8|9632.8|9642.3|9632.3|9642.8|9632.8|9642.3|9632.3|3
1627301540000|2021-07-26 12:12:20|9642.5|9632.5|9643.8|9633.8|9643.8|9633.8|9642.5|9632.5|4
1627301550000|2021-07-26 12:12:30|9644.8|9634.8|9644|9634|9644.8|9634.8|9643.8|9633.8|5
1627301570000|2021-07-26 12:12:50|9644.3|9634.3|9644.8|9634.8|9645.8|9635.8|9644.3|9634.3|5
1627301580000|2021-07-26 12:13:00|9644.5|9634.5|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|4
1627301590000|2021-07-26 12:13:10|9645.8|9635.8|9644.5|9634.5|9645.8|9635.8|9644.5|9634.5|2
1627301600000|2021-07-26 12:13:20|9644.8|9634.8|9643|9633|9644.8|9634.8|9643|9633|3
1627301610000|2021-07-26 12:13:30|9643.5|9633.5|9643.8|9633.8|9643.8|9633.8|9643.5|9633.5|2
1627301620000|2021-07-26 12:13:40|9643.5|9633.5|9643.3|9633.3|9643.5|9633.5|9643.3|9633.3|2
1627301630000|2021-07-26 12:13:50|9643.5|9633.5|9639.5|9629.5|9643.5|9633.5|9639.5|9629.5|3
1627301640000|2021-07-26 12:14:00|9639.3|9629.3|9635.9|9625.9|9639.3|9629.3|9635.9|9625.9|4
1627301650000|2021-07-26 12:14:10|9636|9626|9636.1|9626.1|9636.1|9626.1|9636|9626|2
1627301660000|2021-07-26 12:14:20|9636.3|9626.3|9636.3|9626.3|9636.3|9626.3|9635.8|9625.8|3
1627301670000|2021-07-26 12:14:30|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|9635.8|9625.8|1
1627301680000|2021-07-26 12:14:40|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1627301690000|2021-07-26 12:14:50|9636.8|9626.8|9638.5|9628.5|9639.3|9629.3|9636.8|9626.8|8
1627301700000|2021-07-26 12:15:00|9639|9629|9640.5|9630.5|9640.8|9630.8|9638.8|9628.8|9
1627301710000|2021-07-26 12:15:10|9640.8|9630.8|9639|9629|9640.8|9630.8|9638.8|9628.8|4
1627301730000|2021-07-26 12:15:30|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|9638.8|9628.8|1
1627301740000|2021-07-26 12:15:40|9637.8|9627.8|9633.5|9623.5|9637.8|9627.8|9632.8|9622.8|12
1627301750000|2021-07-26 12:15:50|9633.3|9623.3|9633|9623|9633.3|9623.3|9633|9623|2
1627301760000|2021-07-26 12:16:00|9633.3|9623.3|9633|9623|9633.5|9623.5|9633|9623|4
1627301770000|2021-07-26 12:16:10|9633.3|9623.3|9634|9624|9634.3|9624.3|9633.3|9623.3|5
1627301780000|2021-07-26 12:16:20|9634.5|9624.5|9636.3|9626.3|9636.3|9626.3|9634|9624|10
1627301790000|2021-07-26 12:16:30|9636|9626|9635.5|9625.5|9637.5|9627.5|9635|9625|11
1627301800000|2021-07-26 12:16:40|9636.8|9626.8|9636.5|9626.5|9637.8|9627.8|9634.5|9624.5|11
1627301810000|2021-07-26 12:16:50|9637.3|9627.3|9638|9628|9638|9628|9636.8|9626.8|5
1627301820000|2021-07-26 12:17:00|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9636.5|9626.5|4
1627301830000|2021-07-26 12:17:10|9638.5|9628.5|9639|9629|9639|9629|9638.3|9628.3|5
1627301840000|2021-07-26 12:17:20|9639.8|9629.8|9638|9628|9640.5|9630.5|9638|9628|5
1627301850000|2021-07-26 12:17:30|9638.5|9628.5|9639|9629|9639.3|9629.3|9638.5|9628.5|4
1627301860000|2021-07-26 12:17:40|9639.3|9629.3|9639.5|9629.5|9639.8|9629.8|9639.3|9629.3|6
1627301870000|2021-07-26 12:17:50|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|2
1627301880000|2021-07-26 12:18:00|9640|9630|9638.5|9628.5|9641.3|9631.3|9638|9628|12
1627301890000|2021-07-26 12:18:10|9639|9629|9639.5|9629.5|9639.5|9629.5|9639|9629|2
1627301900000|2021-07-26 12:18:20|9639.8|9629.8|9640.3|9630.3|9640.5|9630.5|9639.5|9629.5|5
1627301910000|2021-07-26 12:18:30|9639.8|9629.8|9637|9627|9639.8|9629.8|9637|9627|11
1627301920000|2021-07-26 12:18:40|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|9636.5|9626.5|1
1627301940000|2021-07-26 12:19:00|9637|9627|9637|9627|9637|9627|9637|9627|1
1627301950000|2021-07-26 12:19:10|9638.3|9628.3|9636.5|9626.5|9638.3|9628.3|9636.5|9626.5|6
1627301960000|2021-07-26 12:19:20|9637|9627|9637.3|9627.3|9637.5|9627.5|9637|9627|3
1627301970000|2021-07-26 12:19:30|9636.5|9626.5|9636.3|9626.3|9637.5|9627.5|9636.3|9626.3|6
1627301980000|2021-07-26 12:19:40|9635.8|9625.8|9633|9623|9635.8|9625.8|9633|9623|6
1627301990000|2021-07-26 12:19:50|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9630.8|9620.8|8
1627302000000|2021-07-26 12:20:00|9632.5|9622.5|9634|9624|9634|9624|9632.5|9622.5|9
1627302010000|2021-07-26 12:20:10|9633.8|9623.8|9634.8|9624.8|9635|9625|9633.8|9623.8|4
1627302020000|2021-07-26 12:20:20|9635|9625|9634.8|9624.8|9635|9625|9634.8|9624.8|2
1627302030000|2021-07-26 12:20:30|9635|9625|9637.8|9627.8|9637.8|9627.8|9635|9625|6
1627302040000|2021-07-26 12:20:40|9638|9628|9639.5|9629.5|9640.8|9630.8|9638|9628|9
1627302050000|2021-07-26 12:20:50|9639.3|9629.3|9638.3|9628.3|9640.5|9630.5|9638.3|9628.3|10
1627302060000|2021-07-26 12:21:00|9638.5|9628.5|9638.3|9628.3|9638.5|9628.5|9638.3|9628.3|2
1627302070000|2021-07-26 12:21:10|9638|9628|9638.5|9628.5|9639|9629|9638|9628|5
1627302080000|2021-07-26 12:21:20|9638.3|9628.3|9638|9628|9638.3|9628.3|9638|9628|2
1627302090000|2021-07-26 12:21:30|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|2
1627302100000|2021-07-26 12:21:40|9636.5|9626.5|9634.8|9624.8|9636.5|9626.5|9634.8|9624.8|2
1627302110000|2021-07-26 12:21:50|9635.3|9625.3|9631.5|9621.5|9635.8|9625.8|9630.5|9620.5|14
1627302120000|2021-07-26 12:22:00|9631.3|9621.3|9633.8|9623.8|9633.8|9623.8|9631.3|9621.3|6
1627302130000|2021-07-26 12:22:10|9633.5|9623.5|9634.3|9624.3|9634.3|9624.3|9633.3|9623.3|4
1627302140000|2021-07-26 12:22:20|9634.5|9624.5|9633.3|9623.3|9634.5|9624.5|9633.3|9623.3|3
1627302150000|2021-07-26 12:22:30|9633.5|9623.5|9633.8|9623.8|9634|9624|9633.5|9623.5|6
1627302160000|2021-07-26 12:22:40|9633.3|9623.3|9634.3|9624.3|9634.3|9624.3|9633.3|9623.3|5
1627302170000|2021-07-26 12:22:50|9634.5|9624.5|9635|9625|9635|9625|9634|9624|4
1627302180000|2021-07-26 12:23:00|9635.3|9625.3|9636.3|9626.3|9637.8|9627.8|9635.3|9625.3|12
1627302190000|2021-07-26 12:23:10|9636|9626|9634.5|9624.5|9636|9626|9634.5|9624.5|6
1627302200000|2021-07-26 12:23:20|9635|9625|9635|9625|9635|9625|9635|9625|1
1627302230000|2021-07-26 12:23:50|9634.5|9624.5|9634.3|9624.3|9634.5|9624.5|9634|9624|7
1627302240000|2021-07-26 12:24:00|9634.5|9624.5|9635|9625|9635|9625|9634.5|9624.5|2
1627302250000|2021-07-26 12:24:10|9635.3|9625.3|9634.8|9624.8|9636|9626|9634.8|9624.8|7
1627302260000|2021-07-26 12:24:20|9635|9625|9635|9625|9635|9625|9635|9625|1
1627302270000|2021-07-26 12:24:30|9634.8|9624.8|9637.5|9627.5|9637.5|9627.5|9634|9624|8
1627302280000|2021-07-26 12:24:40|9637.8|9627.8|9638.8|9628.8|9639.5|9629.5|9637.8|9627.8|8
1627302290000|2021-07-26 12:24:50|9639.5|9629.5|9640|9630|9640.5|9630.5|9639.3|9629.3|8
1627302300000|2021-07-26 12:25:00|9639.5|9629.5|9641.5|9631.5|9642.5|9632.5|9639.5|9629.5|9
1627302310000|2021-07-26 12:25:10|9642|9632|9641.3|9631.3|9642|9632|9641.3|9631.3|3
1627302320000|2021-07-26 12:25:20|9641.5|9631.5|9640.4|9630.4|9641.5|9631.5|9640.4|9630.4|2
1627302330000|2021-07-26 12:25:30|9639.6|9629.6|9639.5|9629.5|9639.6|9629.6|9636|9626|8
1627302340000|2021-07-26 12:25:40|9639.3|9629.3|9639.8|9629.8|9640|9630|9639|9629|6
1627302350000|2021-07-26 12:25:50|9640|9630|9641.3|9631.3|9641.3|9631.3|9640|9630|5
1627302360000|2021-07-26 12:26:00|9641.8|9631.8|9639.5|9629.5|9641.8|9631.8|9639|9629|5
1627302370000|2021-07-26 12:26:10|9639.8|9629.8|9637.3|9627.3|9639.8|9629.8|9637.3|9627.3|3
1627302380000|2021-07-26 12:26:20|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.3|9627.3|3
1627302390000|2021-07-26 12:26:30|9637.8|9627.8|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|4
1627302400000|2021-07-26 12:26:40|9637.3|9627.3|9635|9625|9637.3|9627.3|9634.8|9624.8|6
1627302410000|2021-07-26 12:26:50|9634.8|9624.8|9634|9624|9635|9625|9633.8|9623.8|7
1627302420000|2021-07-26 12:27:00|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|1
1627302430000|2021-07-26 12:27:10|9634|9624|9633.8|9623.8|9634|9624|9633.8|9623.8|2
1627302440000|2021-07-26 12:27:20|9634|9624|9634.3|9624.3|9634.5|9624.5|9634|9624|6
1627302450000|2021-07-26 12:27:30|9634|9624|9633.5|9623.5|9634|9624|9633.5|9623.5|3
1627302460000|2021-07-26 12:27:40|9633.8|9623.8|9641.5|9631.5|9641.5|9631.5|9633.8|9623.8|6
1627302470000|2021-07-26 12:27:50|9641.8|9631.8|9641.6|9631.6|9641.8|9631.8|9641.4|9631.4|4
1627302480000|2021-07-26 12:28:00|9641.9|9631.9|9642.5|9632.5|9643|9633|9641.9|9631.9|9
1627302490000|2021-07-26 12:28:10|9642.3|9632.3|9642|9632|9642.3|9632.3|9642|9632|2
1627302500000|2021-07-26 12:28:20|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641.3|9631.3|2
1627302510000|2021-07-26 12:28:30|9642.3|9632.3|9641.8|9631.8|9642.3|9632.3|9641.8|9631.8|3
1627302520000|2021-07-26 12:28:40|9641|9631|9642.5|9632.5|9642.5|9632.5|9641|9631|3
1627302550000|2021-07-26 12:29:10|9642.3|9632.3|9642.5|9632.5|9642.5|9632.5|9642.3|9632.3|2
1627302560000|2021-07-26 12:29:20|9641.5|9631.5|9638.3|9628.3|9641.5|9631.5|9638.3|9628.3|4
1627302570000|2021-07-26 12:29:30|9637.4|9627.4|9638|9628|9638|9628|9637.3|9627.3|5
1627302580000|2021-07-26 12:29:40|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|9637.8|9627.8|1
1627302590000|2021-07-26 12:29:50|9639|9629|9640.5|9630.5|9640.8|9630.8|9639|9629|3
1627302600000|2021-07-26 12:30:00|9639.5|9629.5|9642.5|9632.5|9642.5|9632.5|9639.5|9629.5|10
1627302610000|2021-07-26 12:30:10|9642.3|9632.3|9642.3|9632.3|9642.8|9632.8|9642.3|9632.3|3
1627302630000|2021-07-26 12:30:30|9642|9632|9642|9632|9642|9632|9642|9632|1
1627302640000|2021-07-26 12:30:40|9642.3|9632.3|9641.8|9631.8|9642.3|9632.3|9641.5|9631.5|4
1627302650000|2021-07-26 12:30:50|9642|9632|9642.3|9632.3|9643|9633|9642|9632|5
1627302660000|2021-07-26 12:31:00|9642.8|9632.8|9643|9633|9643.3|9633.3|9642.8|9632.8|3
1627302670000|2021-07-26 12:31:10|9642.8|9632.8|9641|9631|9642.8|9632.8|9640.8|9630.8|5
1627302680000|2021-07-26 12:31:20|9641.3|9631.3|9641.8|9631.8|9642|9632|9641.3|9631.3|3
1627302690000|2021-07-26 12:31:30|9642|9632|9642.3|9632.3|9642.3|9632.3|9642|9632|2
1627302700000|2021-07-26 12:31:40|9642|9632|9636.5|9626.5|9642|9632|9636|9626|9
1627302710000|2021-07-26 12:31:50|9636.8|9626.8|9637.3|9627.3|9639|9629|9636.8|9626.8|10
1627302720000|2021-07-26 12:32:00|9637|9627|9637.8|9627.8|9637.8|9627.8|9637|9627|7
1627302730000|2021-07-26 12:32:10|9637.5|9627.5|9637.5|9627.5|9638.8|9628.8|9637.3|9627.3|10
1627302740000|2021-07-26 12:32:20|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|9637.3|9627.3|1
1627302750000|2021-07-26 12:32:30|9637|9627|9636|9626|9637|9627|9634|9624|10
1627302760000|2021-07-26 12:32:40|9636.3|9626.3|9637.3|9627.3|9637.3|9627.3|9635|9625|11
1627302770000|2021-07-26 12:32:50|9637|9627|9636.3|9626.3|9637|9627|9635.8|9625.8|9
1627302780000|2021-07-26 12:33:00|9636.5|9626.5|9635.8|9625.8|9636.5|9626.5|9634|9624|7
1627302800000|2021-07-26 12:33:20|9636.3|9626.3|9636|9626|9637.3|9627.3|9636|9626|6
1627302810000|2021-07-26 12:33:30|9635.8|9625.8|9635.5|9625.5|9635.8|9625.8|9635.5|9625.5|2
1627302820000|2021-07-26 12:33:40|9635.3|9625.3|9635.5|9625.5|9635.5|9625.5|9635.3|9625.3|2
1627302840000|2021-07-26 12:34:00|9636|9626|9637.3|9627.3|9639.3|9629.3|9636|9626|6
1627302850000|2021-07-26 12:34:10|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|9636.8|9626.8|1
1627302860000|2021-07-26 12:34:20|9637.3|9627.3|9636.5|9626.5|9637.3|9627.3|9635.8|9625.8|7
1627302870000|2021-07-26 12:34:30|9636.3|9626.3|9636|9626|9636.3|9626.3|9636|9626|2
1627302880000|2021-07-26 12:34:40|9636.3|9626.3|9636.3|9626.3|9636.8|9626.8|9636.3|9626.3|7
1627302890000|2021-07-26 12:34:50|9635.8|9625.8|9637.8|9627.8|9637.8|9627.8|9635|9625|8
1627302900000|2021-07-26 12:35:00|9638|9628|9637.8|9627.8|9638.5|9628.5|9637.5|9627.5|7
1627302910000|2021-07-26 12:35:10|9637.5|9627.5|9636|9626|9637.8|9627.8|9635.6|9625.6|4
1627302920000|2021-07-26 12:35:20|9636.3|9626.3|9635.3|9625.3|9636.8|9626.8|9635.3|9625.3|6
1627302930000|2021-07-26 12:35:30|9635|9625|9636.8|9626.8|9636.8|9626.8|9635|9625|5
1627302940000|2021-07-26 12:35:40|9636.5|9626.5|9640.8|9630.8|9640.8|9630.8|9636.5|9626.5|8
1627302950000|2021-07-26 12:35:50|9641|9631|9641.5|9631.5|9641.5|9631.5|9641|9631|3
1627302960000|2021-07-26 12:36:00|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1627302970000|2021-07-26 12:36:10|9642|9632|9644.5|9634.5|9644.5|9634.5|9642|9632|5
1627302990000|2021-07-26 12:36:30|9644.8|9634.8|9645|9635|9645|9635|9644.8|9634.8|2
1627303000000|2021-07-26 12:36:40|9644.8|9634.8|9645|9635|9646|9636|9644.8|9634.8|7
1627303010000|2021-07-26 12:36:50|9644.8|9634.8|9644.8|9634.8|9645.3|9635.3|9644.8|9634.8|3
1627303020000|2021-07-26 12:37:00|9645.3|9635.3|9643.8|9633.8|9645.3|9635.3|9643.8|9633.8|5
1627303030000|2021-07-26 12:37:10|9644.3|9634.3|9643.8|9633.8|9644.3|9634.3|9643.8|9633.8|2
1627303050000|2021-07-26 12:37:30|9644|9634|9643.5|9633.5|9644|9634|9643.5|9633.5|2
1627303060000|2021-07-26 12:37:40|9644.3|9634.3|9645.3|9635.3|9645.3|9635.3|9644.3|9634.3|2
1627303070000|2021-07-26 12:37:50|9645|9635|9645.3|9635.3|9645.3|9635.3|9644.8|9634.8|4
1627303080000|2021-07-26 12:38:00|9645.8|9635.8|9646|9636|9646|9636|9645.3|9635.3|3
1627303090000|2021-07-26 12:38:10|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|9646.8|9636.8|1
1627303100000|2021-07-26 12:38:20|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1627303110000|2021-07-26 12:38:30|9648.8|9638.8|9647|9637|9648.8|9638.8|9647|9637|9
1627303120000|2021-07-26 12:38:40|9647.3|9637.3|9647|9637|9647.3|9637.3|9647|9637|2
1627303140000|2021-07-26 12:39:00|9646.8|9636.8|9646.5|9636.5|9646.8|9636.8|9646.3|9636.3|4
1627303160000|2021-07-26 12:39:20|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|2
1627303170000|2021-07-26 12:39:30|9646.3|9636.3|9646.3|9636.3|9646.8|9636.8|9646.3|9636.3|5
1627303180000|2021-07-26 12:39:40|9646|9636|9641.4|9631.4|9646|9636|9641.4|9631.4|5
1627303190000|2021-07-26 12:39:50|9641.5|9631.5|9640.8|9630.8|9641.5|9631.5|9640.5|9630.5|8
1627303200000|2021-07-26 12:40:00|9641|9631|9641|9631|9641|9631|9641|9631|1
1627303210000|2021-07-26 12:40:10|9641.3|9631.3|9641.5|9631.5|9641.5|9631.5|9641|9631|8
1627303230000|2021-07-26 12:40:30|9641.8|9631.8|9642|9632|9642|9632|9641.5|9631.5|4
1627303240000|2021-07-26 12:40:40|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|9641.5|9631.5|1
1627303250000|2021-07-26 12:40:50|9641.3|9631.3|9642|9632|9642|9632|9641.3|9631.3|3
1627303260000|2021-07-26 12:41:00|9642.3|9632.3|9642.5|9632.5|9642.5|9632.5|9642.3|9632.3|2
1627303270000|2021-07-26 12:41:10|9642.3|9632.3|9646.3|9636.3|9646.3|9636.3|9642.3|9632.3|8
1627303280000|2021-07-26 12:41:20|9646.5|9636.5|9647.3|9637.3|9647.8|9637.8|9646.5|9636.5|4
1627303290000|2021-07-26 12:41:30|9647.8|9637.8|9646.5|9636.5|9648|9638|9646.5|9636.5|6
1627303300000|2021-07-26 12:41:40|9647.3|9637.3|9647.8|9637.8|9647.8|9637.8|9647.3|9637.3|3
1627303310000|2021-07-26 12:41:50|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1627303320000|2021-07-26 12:42:00|9646.8|9636.8|9647.5|9637.5|9647.5|9637.5|9646.8|9636.8|3
1627303330000|2021-07-26 12:42:10|9647|9637|9647|9637|9647.5|9637.5|9647|9637|3
1627303340000|2021-07-26 12:42:20|9647.5|9637.5|9648.3|9638.3|9648.3|9638.3|9647|9637|4
1627303350000|2021-07-26 12:42:30|9646.8|9636.8|9647.5|9637.5|9647.5|9637.5|9646.8|9636.8|2
1627303360000|2021-07-26 12:42:40|9648|9638|9647.8|9637.8|9648|9638|9647|9637|4
1627303370000|2021-07-26 12:42:50|9648|9638|9648|9638|9648|9638|9648|9638|1
1627303380000|2021-07-26 12:43:00|9648.3|9638.3|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|2
1627303390000|2021-07-26 12:43:10|9648.3|9638.3|9647.3|9637.3|9648.3|9638.3|9647.3|9637.3|2
1627303400000|2021-07-26 12:43:20|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|9647.5|9637.5|1
1627303410000|2021-07-26 12:43:30|9647|9637|9646.8|9636.8|9647|9637|9646.8|9636.8|2
1627303420000|2021-07-26 12:43:40|9646.3|9636.3|9646.8|9636.8|9646.8|9636.8|9646.3|9636.3|2
1627303430000|2021-07-26 12:43:50|9646.3|9636.3|9646.8|9636.8|9646.8|9636.8|9646.3|9636.3|2
1627303440000|2021-07-26 12:44:00|9647.3|9637.3|9645.8|9635.8|9647.3|9637.3|9645.8|9635.8|5
1627303450000|2021-07-26 12:44:10|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9645.8|9635.8|3
1627303460000|2021-07-26 12:44:20|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645|9635|3
1627303470000|2021-07-26 12:44:30|9645.8|9635.8|9646|9636|9646.5|9636.5|9645.8|9635.8|4
1627303480000|2021-07-26 12:44:40|9646.5|9636.5|9645.8|9635.8|9646.5|9636.5|9645.8|9635.8|3
1627303490000|2021-07-26 12:44:50|9645.3|9635.3|9645.8|9635.8|9645.8|9635.8|9645.3|9635.3|2
1627303500000|2021-07-26 12:45:00|9646.5|9636.5|9645.8|9635.8|9647.3|9637.3|9645.5|9635.5|8
1627303520000|2021-07-26 12:45:20|9646.3|9636.3|9647.8|9637.8|9647.8|9637.8|9646.3|9636.3|4
1627303530000|2021-07-26 12:45:30|9647.3|9637.3|9648.5|9638.5|9648.5|9638.5|9647.3|9637.3|3
1627303540000|2021-07-26 12:45:40|9647.3|9637.3|9647.8|9637.8|9648.5|9638.5|9647.3|9637.3|4
1627303550000|2021-07-26 12:45:50|9648|9638|9648|9638|9649.3|9639.3|9647.8|9637.8|5
1627303560000|2021-07-26 12:46:00|9648.3|9638.3|9648|9638|9649.3|9639.3|9648|9638|4
1627303570000|2021-07-26 12:46:10|9647.5|9637.5|9647.3|9637.3|9647.5|9637.5|9647.3|9637.3|2
1627303580000|2021-07-26 12:46:20|9647.5|9637.5|9648.5|9638.5|9648.5|9638.5|9647.5|9637.5|2
1627303600000|2021-07-26 12:46:40|9647.5|9637.5|9647.5|9637.5|9647.8|9637.8|9647.3|9637.3|5
1627303610000|2021-07-26 12:46:50|9647.3|9637.3|9647|9637|9647.3|9637.3|9646.5|9636.5|5
1627303620000|2021-07-26 12:47:00|9647.3|9637.3|9647.8|9637.8|9648|9638|9647.3|9637.3|5
1627303630000|2021-07-26 12:47:10|9646.5|9636.5|9644.8|9634.8|9646.5|9636.5|9644.3|9634.3|6
1627303640000|2021-07-26 12:47:20|9644.5|9634.5|9643.5|9633.5|9644.8|9634.8|9643|9633|8
1627303650000|2021-07-26 12:47:30|9643.3|9633.3|9642.3|9632.3|9643.3|9633.3|9642.3|9632.3|2
1627303660000|2021-07-26 12:47:40|9641.5|9631.5|9638.3|9628.3|9641.8|9631.8|9638.3|9628.3|8
1627303670000|2021-07-26 12:47:50|9638.5|9628.5|9637.3|9627.3|9638.5|9628.5|9637.3|9627.3|7
1627303680000|2021-07-26 12:48:00|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|9637.5|9627.5|1
1627303700000|2021-07-26 12:48:20|9637.8|9627.8|9638.8|9628.8|9639|9629|9637.8|9627.8|6
1627303710000|2021-07-26 12:48:30|9638.5|9628.5|9640.5|9630.5|9640.5|9630.5|9638.5|9628.5|6
1627303720000|2021-07-26 12:48:40|9641|9631|9641|9631|9641|9631|9641|9631|1
1627303730000|2021-07-26 12:48:50|9640.5|9630.5|9639.3|9629.3|9640.8|9630.8|9639.3|9629.3|4
1627303740000|2021-07-26 12:49:00|9638.8|9628.8|9639|9629|9639.3|9629.3|9638.8|9628.8|3
1627303750000|2021-07-26 12:49:10|9639.5|9629.5|9638.5|9628.5|9641.3|9631.3|9638.5|9628.5|8
1627303760000|2021-07-26 12:49:20|9637.3|9627.3|9636.8|9626.8|9637.3|9627.3|9636|9626|6
1627303770000|2021-07-26 12:49:30|9636|9626|9636.3|9626.3|9638.8|9628.8|9635.8|9625.8|13
1627303780000|2021-07-26 12:49:40|9636|9626|9635|9625|9636|9626|9633.3|9623.3|8
1627303790000|2021-07-26 12:49:50|9635.3|9625.3|9639.8|9629.8|9639.8|9629.8|9635.3|9625.3|8
1627303800000|2021-07-26 12:50:00|9639.5|9629.5|9643.3|9633.3|9644|9634|9639.5|9629.5|5
1627303810000|2021-07-26 12:50:10|9643.5|9633.5|9646.5|9636.5|9646.5|9636.5|9643.5|9633.5|6
1627303820000|2021-07-26 12:50:20|9646.8|9636.8|9648.8|9638.8|9648.8|9638.8|9646.8|9636.8|7
1627303830000|2021-07-26 12:50:30|9648|9638|9647.3|9637.3|9648|9638|9646|9636|4
1627303840000|2021-07-26 12:50:40|9646.8|9636.8|9650|9640|9650|9640|9646.8|9636.8|8
1627303850000|2021-07-26 12:50:50|9649.5|9639.5|9650|9640|9650|9640|9646|9636|9
1627303860000|2021-07-26 12:51:00|9650.3|9640.3|9650.5|9640.5|9651.3|9641.3|9650.3|9640.3|11
1627303870000|2021-07-26 12:51:10|9650|9640|9650.8|9640.8|9651.5|9641.5|9650|9640|5
1627303880000|2021-07-26 12:51:20|9651|9641|9651.5|9641.5|9651.5|9641.5|9651|9641|2
1627303890000|2021-07-26 12:51:30|9650.8|9640.8|9650|9640|9650.8|9640.8|9650|9640|2
1627303900000|2021-07-26 12:51:40|9649.8|9639.8|9649.8|9639.8|9650.8|9640.8|9649.8|9639.8|6
1627303910000|2021-07-26 12:51:50|9650.3|9640.3|9650|9640|9650.3|9640.3|9650|9640|2
1627303920000|2021-07-26 12:52:00|9650.3|9640.3|9651.8|9641.8|9651.8|9641.8|9650.3|9640.3|5
1627303930000|2021-07-26 12:52:10|9651.5|9641.5|9649.3|9639.3|9651.5|9641.5|9649.3|9639.3|3
1627303940000|2021-07-26 12:52:20|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1627303950000|2021-07-26 12:52:30|9649.3|9639.3|9649.8|9639.8|9649.8|9639.8|9649.3|9639.3|2
1627303960000|2021-07-26 12:52:40|9650|9640|9650.8|9640.8|9650.8|9640.8|9649.8|9639.8|3
1627303970000|2021-07-26 12:52:50|9651|9641|9651|9641|9651|9641|9651|9641|1
1627303990000|2021-07-26 12:53:10|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|9650.8|9640.8|1
1627304000000|2021-07-26 12:53:20|9650.5|9640.5|9650.8|9640.8|9650.8|9640.8|9650.5|9640.5|2
1627304010000|2021-07-26 12:53:30|9650.5|9640.5|9650.5|9640.5|9650.5|9640.5|9650.3|9640.3|3
1627304020000|2021-07-26 12:53:40|9650|9640|9650|9640|9650|9640|9650|9640|1
1627304030000|2021-07-26 12:53:50|9649.5|9639.5|9648.8|9638.8|9649.5|9639.5|9648.8|9638.8|3
1627304040000|2021-07-26 12:54:00|9649.3|9639.3|9649|9639|9649.3|9639.3|9648.5|9638.5|4
1627304050000|2021-07-26 12:54:10|9648.8|9638.8|9645|9635|9648.8|9638.8|9645|9635|5
1627304060000|2021-07-26 12:54:20|9645.3|9635.3|9647|9637|9647.8|9637.8|9645.3|9635.3|6
1627304070000|2021-07-26 12:54:30|9646.8|9636.8|9645.8|9635.8|9647|9637|9645.8|9635.8|6
1627304080000|2021-07-26 12:54:40|9645.5|9635.5|9644.8|9634.8|9645.5|9635.5|9644.8|9634.8|3
1627304090000|2021-07-26 12:54:50|9645|9635|9646|9636|9646.5|9636.5|9645|9635|7
1627304100000|2021-07-26 12:55:00|9646.5|9636.5|9647.3|9637.3|9647.3|9637.3|9646.5|9636.5|3
1627304110000|2021-07-26 12:55:10|9647|9637|9646|9636|9647|9637|9646|9636|5
1627304120000|2021-07-26 12:55:20|9645.5|9635.5|9644.5|9634.5|9645.5|9635.5|9644.5|9634.5|7
1627304130000|2021-07-26 12:55:30|9644.8|9634.8|9644.8|9634.8|9645|9635|9644|9634|7
1627304140000|2021-07-26 12:55:40|9645|9635|9643.5|9633.5|9645|9635|9643.5|9633.5|5
1627304150000|2021-07-26 12:55:50|9643.3|9633.3|9642|9632|9643.3|9633.3|9642|9632|5
1627304160000|2021-07-26 12:56:00|9642.3|9632.3|9645|9635|9645.5|9635.5|9642.3|9632.3|12
1627304170000|2021-07-26 12:56:10|9646|9636|9646|9636|9647.3|9637.3|9646|9636|6
1627304180000|2021-07-26 12:56:20|9646.3|9636.3|9648.3|9638.3|9648.5|9638.5|9646.3|9636.3|4
1627304190000|2021-07-26 12:56:30|9648|9638|9645.3|9635.3|9648|9638|9645.3|9635.3|4
1627304200000|2021-07-26 12:56:40|9645|9635|9643.8|9633.8|9645|9635|9643.8|9633.8|2
1627304210000|2021-07-26 12:56:50|9644|9634|9644.8|9634.8|9644.8|9634.8|9644|9634|2
1627304220000|2021-07-26 12:57:00|9645.5|9635.5|9645.8|9635.8|9646.8|9636.8|9644.8|9634.8|7
1627304230000|2021-07-26 12:57:10|9645.5|9635.5|9645|9635|9645.5|9635.5|9643.8|9633.8|4
1627304240000|2021-07-26 12:57:20|9644.8|9634.8|9644.5|9634.5|9644.8|9634.8|9644.5|9634.5|2
1627304260000|2021-07-26 12:57:40|9644.8|9634.8|9646|9636|9646|9636|9644.8|9634.8|4
1627304270000|2021-07-26 12:57:50|9646.5|9636.5|9650.5|9640.5|9650.5|9640.5|9646.5|9636.5|5
1627304280000|2021-07-26 12:58:00|9649.5|9639.5|9650.5|9640.5|9650.5|9640.5|9649.5|9639.5|7
1627304290000|2021-07-26 12:58:10|9650|9640|9649.8|9639.8|9650|9640|9649.5|9639.5|3
1627304300000|2021-07-26 12:58:20|9650.3|9640.3|9649.5|9639.5|9650.8|9640.8|9649.5|9639.5|6
1627304310000|2021-07-26 12:58:30|9650|9640|9652.4|9642.4|9652.4|9642.4|9649.8|9639.8|8
1627304320000|2021-07-26 12:58:40|9652.3|9642.3|9653|9643|9653|9643|9651|9641|7
1627304330000|2021-07-26 12:58:50|9653.3|9643.3|9653.3|9643.3|9654.3|9644.3|9652.5|9642.5|12
1627304340000|2021-07-26 12:59:00|9653|9643|9653.3|9643.3|9653.3|9643.3|9652|9642|11
1627304350000|2021-07-26 12:59:10|9653|9643|9655.5|9645.5|9655.5|9645.5|9653|9643|8
1627304360000|2021-07-26 12:59:20|9656|9646|9656.8|9646.8|9657.3|9647.3|9656|9646|5
1627304370000|2021-07-26 12:59:30|9657|9647|9656.5|9646.5|9659|9649|9656.5|9646.5|6
1627304380000|2021-07-26 12:59:40|9656.8|9646.8|9656.5|9646.5|9656.8|9646.8|9656.5|9646.5|4
1627304390000|2021-07-26 12:59:50|9656.3|9646.3|9655.5|9645.5|9657.5|9647.5|9655.3|9645.3|10
1627304400000|2021-07-26 13:00:00|9655.3|9645.3|9651.5|9641.5|9656.5|9646.5|9651.5|9641.5|30
1627304410000|2021-07-26 13:00:10|9650.8|9640.8|9650.8|9640.8|9653|9643|9648.8|9638.8|15
1627304420000|2021-07-26 13:00:20|9651|9641|9644.9|9634.9|9651.5|9641.5|9644.9|9634.9|18
1627304430000|2021-07-26 13:00:30|9645|9635|9647.5|9637.5|9647.5|9637.5|9644.3|9634.3|10
1627304440000|2021-07-26 13:00:40|9648|9638|9648.5|9638.5|9649|9639|9647.8|9637.8|8
1627304450000|2021-07-26 13:00:50|9649|9639|9651.3|9641.3|9651.8|9641.8|9648.5|9638.5|14
1627304460000|2021-07-26 13:01:00|9651|9641|9652.3|9642.3|9654|9644|9650.8|9640.8|16
1627304470000|2021-07-26 13:01:10|9652|9642|9655.3|9645.3|9655.3|9645.3|9652|9642|15
1627304480000|2021-07-26 13:01:20|9655|9645|9658.8|9648.8|9659.5|9649.5|9655|9645|16
1627304490000|2021-07-26 13:01:30|9659.3|9649.3|9656.3|9646.3|9659.3|9649.3|9656.3|9646.3|17
1627304500000|2021-07-26 13:01:40|9656.1|9646.1|9655.8|9645.8|9658|9648|9655.3|9645.3|12
1627304510000|2021-07-26 13:01:50|9656|9646|9655.3|9645.3|9656|9646|9655.1|9645.1|6
1627304520000|2021-07-26 13:02:00|9656.5|9646.5|9652|9642|9657.5|9647.5|9651.8|9641.8|22
1627304530000|2021-07-26 13:02:10|9651|9641|9649|9639|9651|9641|9649|9639|15
1627304540000|2021-07-26 13:02:20|9648.8|9638.8|9648.5|9638.5|9648.8|9638.8|9646.8|9636.8|7
1627304550000|2021-07-26 13:02:30|9648.3|9638.3|9645.8|9635.8|9648.3|9638.3|9644|9634|14
1627304560000|2021-07-26 13:02:40|9646.8|9636.8|9645.8|9635.8|9649|9639|9645.5|9635.5|16
1627304570000|2021-07-26 13:02:50|9645|9635|9647|9637|9647|9637|9644|9634|8
1627304580000|2021-07-26 13:03:00|9649.3|9639.3|9651.8|9641.8|9652.3|9642.3|9649.3|9639.3|16
1627304590000|2021-07-26 13:03:10|9651.5|9641.5|9652|9642|9652.3|9642.3|9651.5|9641.5|5
1627304600000|2021-07-26 13:03:20|9652.3|9642.3|9653|9643|9653|9643|9652|9642|8
1627304610000|2021-07-26 13:03:30|9653.3|9643.3|9658.8|9648.8|9658.8|9648.8|9653.3|9643.3|8
1627304620000|2021-07-26 13:03:40|9658.5|9648.5|9657.5|9647.5|9658.5|9648.5|9657.3|9647.3|5
1627304630000|2021-07-26 13:03:50|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.5|9647.5|7
1627304640000|2021-07-26 13:04:00|9658|9648|9656.8|9646.8|9658.3|9648.3|9656.8|9646.8|9
1627304650000|2021-07-26 13:04:10|9657|9647|9657.8|9647.8|9657.8|9647.8|9657|9647|4
1627304660000|2021-07-26 13:04:20|9657.5|9647.5|9657|9647|9657.8|9647.8|9657|9647|9
1627304670000|2021-07-26 13:04:30|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657|9647|4
1627304680000|2021-07-26 13:04:40|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|9657.3|9647.3|1
1627304690000|2021-07-26 13:04:50|9657.8|9647.8|9657.8|9647.8|9658|9648|9657.8|9647.8|5
1627304700000|2021-07-26 13:05:00|9658|9648|9651|9641|9658|9648|9651|9641|8
1627304710000|2021-07-26 13:05:10|9652.5|9642.5|9652.3|9642.3|9653.5|9643.5|9651.5|9641.5|14
1627304720000|2021-07-26 13:05:20|9652.8|9642.8|9657.3|9647.3|9657.5|9647.5|9652.8|9642.8|14
1627304730000|2021-07-26 13:05:30|9655.3|9645.3|9650|9640|9656.3|9646.3|9650|9640|11
1627304740000|2021-07-26 13:05:40|9650.5|9640.5|9653|9643|9654.3|9644.3|9650.5|9640.5|14
1627304750000|2021-07-26 13:05:50|9653.5|9643.5|9646.3|9636.3|9653.5|9643.5|9646.3|9636.3|17
1627304760000|2021-07-26 13:06:00|9646|9636|9647.8|9637.8|9647.8|9637.8|9646|9636|14
1627304770000|2021-07-26 13:06:10|9647.3|9637.3|9652.3|9642.3|9652.3|9642.3|9647.3|9637.3|11
1627304780000|2021-07-26 13:06:20|9651|9641|9654.3|9644.3|9654.3|9644.3|9650.8|9640.8|9
1627304790000|2021-07-26 13:06:30|9654.8|9644.8|9653.8|9643.8|9657|9647|9653.8|9643.8|19
1627304800000|2021-07-26 13:06:40|9652.5|9642.5|9650.3|9640.3|9652.5|9642.5|9650.3|9640.3|15
1627304810000|2021-07-26 13:06:50|9650|9640|9651.5|9641.5|9651.5|9641.5|9649.8|9639.8|6
1627304820000|2021-07-26 13:07:00|9652.5|9642.5|9653|9643|9654.3|9644.3|9652.5|9642.5|4
1627304830000|2021-07-26 13:07:10|9653.3|9643.3|9656.5|9646.5|9656.8|9646.8|9653.3|9643.3|9
1627304840000|2021-07-26 13:07:20|9656.8|9646.8|9656.3|9646.3|9657|9647|9655.3|9645.3|9
1627304850000|2021-07-26 13:07:30|9655.8|9645.8|9656.5|9646.5|9656.5|9646.5|9655|9645|10
1627304860000|2021-07-26 13:07:40|9656.3|9646.3|9657.8|9647.8|9657.8|9647.8|9656.3|9646.3|6
1627304870000|2021-07-26 13:07:50|9657.5|9647.5|9657.8|9647.8|9657.8|9647.8|9657.3|9647.3|12
1627304880000|2021-07-26 13:08:00|9657.5|9647.5|9657.5|9647.5|9657.9|9647.9|9656.8|9646.8|9
1627304890000|2021-07-26 13:08:10|9657.3|9647.3|9657.8|9647.8|9658|9648|9657.3|9647.3|8
1627304900000|2021-07-26 13:08:20|9657.5|9647.5|9659.5|9649.5|9659.8|9649.8|9657.5|9647.5|9
1627304910000|2021-07-26 13:08:30|9659|9649|9656.5|9646.5|9659|9649|9655.8|9645.8|6
1627304920000|2021-07-26 13:08:40|9658|9648|9658.3|9648.3|9658.3|9648.3|9656.8|9646.8|10
1627304930000|2021-07-26 13:08:50|9657|9647|9659|9649|9659|9649|9657|9647|13
1627304940000|2021-07-26 13:09:00|9658.5|9648.5|9656|9646|9658.5|9648.5|9656|9646|7
1627304950000|2021-07-26 13:09:10|9655|9645|9654.5|9644.5|9657.5|9647.5|9654.5|9644.5|14
1627304960000|2021-07-26 13:09:20|9653.8|9643.8|9648.8|9638.8|9654|9644|9648.5|9638.5|13
1627304970000|2021-07-26 13:09:30|9649|9639|9649.8|9639.8|9651|9641|9649|9639|8
1627304980000|2021-07-26 13:09:40|9650|9640|9651.3|9641.3|9651.3|9641.3|9650|9640|2
1627304990000|2021-07-26 13:09:50|9651|9641|9649.5|9639.5|9651|9641|9648.8|9638.8|10
1627305000000|2021-07-26 13:10:00|9649.8|9639.8|9658|9648|9658.3|9648.3|9649.8|9639.8|14
1627305010000|2021-07-26 13:10:10|9658.3|9648.3|9657.8|9647.8|9659|9649|9657.8|9647.8|10
1627305020000|2021-07-26 13:10:20|9657.5|9647.5|9662.8|9652.8|9662.8|9652.8|9657.5|9647.5|11
1627305030000|2021-07-26 13:10:30|9663.3|9653.3|9669.5|9659.5|9670.3|9660.3|9661.5|9651.5|18
1627305040000|2021-07-26 13:10:40|9669.8|9659.8|9670.8|9660.8|9670.8|9660.8|9669.3|9659.3|9
1627305050000|2021-07-26 13:10:50|9671.3|9661.3|9674.3|9664.3|9674.3|9664.3|9670.3|9660.3|22
1627305060000|2021-07-26 13:11:00|9673.8|9663.8|9675|9665|9678.3|9668.3|9673.3|9663.3|17
1627305070000|2021-07-26 13:11:10|9676.6|9666.6|9678|9668|9678.1|9668.1|9676.5|9666.5|9
1627305080000|2021-07-26 13:11:20|9677.8|9667.8|9674.8|9664.8|9677.8|9667.8|9674.5|9664.5|7
1627305090000|2021-07-26 13:11:30|9675|9665|9674.5|9664.5|9678|9668|9674.5|9664.5|12
1627305100000|2021-07-26 13:11:40|9674.8|9664.8|9673.8|9663.8|9676|9666|9672|9662|22
1627305110000|2021-07-26 13:11:50|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1627305120000|2021-07-26 13:12:00|9674.5|9664.5|9673.9|9663.9|9676.5|9666.5|9673|9663|20
1627305130000|2021-07-26 13:12:10|9674.1|9664.1|9672|9662|9674.1|9664.1|9672|9662|6
1627305140000|2021-07-26 13:12:20|9672.5|9662.5|9674.5|9664.5|9674.5|9664.5|9672.3|9662.3|17
1627305150000|2021-07-26 13:12:30|9676|9666|9677.1|9667.1|9677.4|9667.4|9674.8|9664.8|19
1627305160000|2021-07-26 13:12:40|9677.4|9667.4|9678.8|9668.8|9679.8|9669.8|9677.4|9667.4|10
1627305170000|2021-07-26 13:12:50|9679|9669|9681.3|9671.3|9683|9673|9678.8|9668.8|19
1627305180000|2021-07-26 13:13:00|9680.8|9670.8|9683.8|9673.8|9683.8|9673.8|9677|9667|20
1627305190000|2021-07-26 13:13:10|9683.3|9673.3|9682.8|9672.8|9685.3|9675.3|9682.8|9672.8|17
1627305200000|2021-07-26 13:13:20|9682.3|9672.3|9684|9674|9685|9675|9682.3|9672.3|9
1627305210000|2021-07-26 13:13:30|9683.8|9673.8|9685|9675|9686|9676|9683.8|9673.8|11
1627305220000|2021-07-26 13:13:40|9685.3|9675.3|9685.3|9675.3|9685.8|9675.8|9683.8|9673.8|11
1627305230000|2021-07-26 13:13:50|9685.5|9675.5|9689.3|9679.3|9689.3|9679.3|9685|9675|15
1627305240000|2021-07-26 13:14:00|9689.4|9679.4|9688.8|9678.8|9689.4|9679.4|9687.8|9677.8|7
1627305250000|2021-07-26 13:14:10|9690|9680|9692.4|9682.4|9693|9683|9687.5|9677.5|14
1627305260000|2021-07-26 13:14:20|9691.6|9681.6|9692.5|9682.5|9692.5|9682.5|9691.6|9681.6|3
1627305270000|2021-07-26 13:14:30|9692|9682|9691.8|9681.8|9692|9682|9691.8|9681.8|2
1627305280000|2021-07-26 13:14:40|9691.5|9681.5|9689.8|9679.8|9692.3|9682.3|9689.3|9679.3|14
1627305290000|2021-07-26 13:14:50|9690.3|9680.3|9699.8|9689.8|9700|9690|9690.3|9680.3|14
1627305300000|2021-07-26 13:15:00|9700.3|9690.3|9698.3|9688.3|9700.8|9690.8|9698.3|9688.3|9
1627305310000|2021-07-26 13:15:10|9698|9688|9697.5|9687.5|9698.8|9688.8|9696.8|9686.8|12
1627305320000|2021-07-26 13:15:20|9697|9687|9700|9690|9703.5|9693.5|9696.8|9686.8|25
1627305330000|2021-07-26 13:15:30|9701.8|9691.8|9702.5|9692.5|9706.3|9696.3|9701.5|9691.5|18
1627305340000|2021-07-26 13:15:40|9702.8|9692.8|9702|9692|9704.3|9694.3|9702|9692|11
1627305350000|2021-07-26 13:15:50|9701.8|9691.8|9701.3|9691.3|9704|9694|9700.8|9690.8|20
1627305360000|2021-07-26 13:16:00|9701.5|9691.5|9704.8|9694.8|9705.5|9695.5|9701.3|9691.3|21
1627305370000|2021-07-26 13:16:10|9704.5|9694.5|9707|9697|9707|9697|9704.5|9694.5|14
1627305380000|2021-07-26 13:16:20|9706.5|9696.5|9707|9697|9707.8|9697.8|9705.5|9695.5|13
1627305390000|2021-07-26 13:16:30|9707.3|9697.3|9709|9699|9709|9699|9707.3|9697.3|7
1627305400000|2021-07-26 13:16:40|9708.5|9698.5|9708.8|9698.8|9709.8|9699.8|9707.8|9697.8|9
1627305410000|2021-07-26 13:16:50|9708.3|9698.3|9709.8|9699.8|9710.3|9700.3|9708.3|9698.3|17
1627305420000|2021-07-26 13:17:00|9710|9700|9711|9701|9711.3|9701.3|9710|9700|4
1627305430000|2021-07-26 13:17:10|9711.3|9701.3|9713.8|9703.8|9716.5|9706.5|9710.3|9700.3|23
1627305440000|2021-07-26 13:17:20|9713.3|9703.3|9721|9711|9722.5|9712.5|9712.3|9702.3|19
1627305450000|2021-07-26 13:17:30|9721.8|9711.8|9723.1|9713.1|9723.5|9713.5|9720.8|9710.8|18
1627305460000|2021-07-26 13:17:40|9723|9713|9722.4|9712.4|9723.5|9713.5|9722|9712|13
1627305470000|2021-07-26 13:17:50|9722.5|9712.5|9719.5|9709.5|9723.3|9713.3|9719.4|9709.4|10
1627305480000|2021-07-26 13:18:00|9719.3|9709.3|9714.6|9704.6|9719.3|9709.3|9714.6|9704.6|11
1627305490000|2021-07-26 13:18:10|9715.6|9705.6|9708|9698|9719.5|9709.5|9707.8|9697.8|20
1627305500000|2021-07-26 13:18:20|9708.5|9698.5|9708|9698|9713.3|9703.3|9708|9698|18
1627305510000|2021-07-26 13:18:30|9707.3|9697.3|9713|9703|9713|9703|9705.8|9695.8|12
1627305520000|2021-07-26 13:18:40|9712.5|9702.5|9715.5|9705.5|9718.3|9708.3|9712.5|9702.5|21
1627305530000|2021-07-26 13:18:50|9715.9|9705.9|9712|9702|9715.9|9705.9|9712|9702|27
1627305540000|2021-07-26 13:19:00|9711.8|9701.8|9709.5|9699.5|9712.8|9702.8|9709.4|9699.4|10
1627305550000|2021-07-26 13:19:10|9709.8|9699.8|9710.6|9700.6|9711.3|9701.3|9709.3|9699.3|8
1627305560000|2021-07-26 13:19:20|9711.4|9701.4|9715|9705|9715.5|9705.5|9711.3|9701.3|15
1627305570000|2021-07-26 13:19:30|9715.3|9705.3|9715.3|9705.3|9716|9706|9715|9705|12
1627305580000|2021-07-26 13:19:40|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|1
1627305590000|2021-07-26 13:19:50|9715.5|9705.5|9712.3|9702.3|9715.5|9705.5|9712.3|9702.3|15
1627305600000|2021-07-26 13:20:00|9713.3|9703.3|9711|9701|9716.5|9706.5|9711|9701|17
1627305610000|2021-07-26 13:20:10|9710|9700|9715|9705|9715.3|9705.3|9708.8|9698.8|18
1627305620000|2021-07-26 13:20:20|9715.3|9705.3|9710.3|9700.3|9715.3|9705.3|9709.8|9699.8|16
1627305630000|2021-07-26 13:20:30|9710|9700|9711.3|9701.3|9711.8|9701.8|9708.3|9698.3|21
1627305640000|2021-07-26 13:20:40|9711|9701|9707.8|9697.8|9713.3|9703.3|9707.8|9697.8|21
1627305650000|2021-07-26 13:20:50|9706.8|9696.8|9706.3|9696.3|9706.8|9696.8|9706.3|9696.3|3
1627305660000|2021-07-26 13:21:00|9706|9696|9708.3|9698.3|9710.8|9700.8|9706|9696|8
1627305670000|2021-07-26 13:21:10|9708.5|9698.5|9709|9699|9709.8|9699.8|9708.3|9698.3|5
1627305680000|2021-07-26 13:21:20|9709.8|9699.8|9717|9707|9718|9708|9709.5|9699.5|9
1627305690000|2021-07-26 13:21:30|9716.5|9706.5|9719|9709|9719.3|9709.3|9714|9704|12
1627305700000|2021-07-26 13:21:40|9718|9708|9720.8|9710.8|9722.5|9712.5|9715.6|9705.6|10
1627305710000|2021-07-26 13:21:50|9720.5|9710.5|9716.8|9706.8|9720.5|9710.5|9716.3|9706.3|10
1627305720000|2021-07-26 13:22:00|9717.3|9707.3|9719.5|9709.5|9719.5|9709.5|9717|9707|11
1627305730000|2021-07-26 13:22:10|9718.6|9708.6|9721.3|9711.3|9723|9713|9718.6|9708.6|15
1627305740000|2021-07-26 13:22:20|9720.8|9710.8|9729.3|9719.3|9731.5|9721.5|9720.8|9710.8|21
1627305750000|2021-07-26 13:22:30|9729.5|9719.5|9725.3|9715.3|9729.5|9719.5|9725.3|9715.3|22
1627305760000|2021-07-26 13:22:40|9725|9715|9726|9716|9726|9716|9720.8|9710.8|13
1627305770000|2021-07-26 13:22:50|9725.8|9715.8|9726|9716|9726.5|9716.5|9723.3|9713.3|10
1627305780000|2021-07-26 13:23:00|9725.8|9715.8|9724.8|9714.8|9726.8|9716.8|9724.3|9714.3|13
1627305790000|2021-07-26 13:23:10|9724.3|9714.3|9725|9715|9725|9715|9723.8|9713.8|9
1627305800000|2021-07-26 13:23:20|9725.3|9715.3|9728.8|9718.8|9730.5|9720.5|9725.3|9715.3|15
1627305810000|2021-07-26 13:23:30|9728.5|9718.5|9732.8|9722.8|9733|9723|9728.5|9718.5|10
1627305820000|2021-07-26 13:23:40|9733|9723|9737|9727|9738|9728|9733|9723|11
1627305830000|2021-07-26 13:23:50|9737.5|9727.5|9739.5|9729.5|9739.6|9729.6|9737.5|9727.5|8
1627305840000|2021-07-26 13:24:00|9739.1|9729.1|9732.3|9722.3|9739.1|9729.1|9730|9720|14
1627305850000|2021-07-26 13:24:10|9732.8|9722.8|9732.8|9722.8|9736.8|9726.8|9732.5|9722.5|13
1627305860000|2021-07-26 13:24:20|9733.5|9723.5|9740.3|9730.3|9741|9731|9733.5|9723.5|16
1627305870000|2021-07-26 13:24:30|9740.8|9730.8|9747.8|9737.8|9748.5|9738.5|9740.5|9730.5|17
1627305880000|2021-07-26 13:24:40|9747.3|9737.3|9740.5|9730.5|9747.3|9737.3|9740|9730|19
1627305890000|2021-07-26 13:24:50|9740.3|9730.3|9736.8|9726.8|9741.3|9731.3|9736.8|9726.8|15
1627305900000|2021-07-26 13:25:00|9736.5|9726.5|9735|9725|9739.8|9729.8|9735|9725|18
1627305910000|2021-07-26 13:25:10|9735.8|9725.8|9730.5|9720.5|9735.8|9725.8|9730.5|9720.5|15
1627305920000|2021-07-26 13:25:20|9730.3|9720.3|9737.5|9727.5|9739|9729|9730.3|9720.3|18
1627305930000|2021-07-26 13:25:30|9737.3|9727.3|9736.8|9726.8|9737.8|9727.8|9736|9726|11
1627305940000|2021-07-26 13:25:40|9736.5|9726.5|9733.3|9723.3|9736.5|9726.5|9731.5|9721.5|10
1627305950000|2021-07-26 13:25:50|9733.5|9723.5|9734|9724|9734|9724|9733.5|9723.5|2
1627305960000|2021-07-26 13:26:00|9733.3|9723.3|9731.6|9721.6|9733.3|9723.3|9731.5|9721.5|6
1627305970000|2021-07-26 13:26:10|9731.9|9721.9|9732.3|9722.3|9732.9|9722.9|9731.9|9721.9|7
1627305980000|2021-07-26 13:26:20|9732|9722|9732.3|9722.3|9732.3|9722.3|9731.8|9721.8|4
1627305990000|2021-07-26 13:26:30|9731.8|9721.8|9740.5|9730.5|9740.5|9730.5|9731.3|9721.3|13
1627306000000|2021-07-26 13:26:40|9739.8|9729.8|9739.5|9729.5|9742.5|9732.5|9739.5|9729.5|14
1627306010000|2021-07-26 13:26:50|9739.3|9729.3|9739.3|9729.3|9741.3|9731.3|9738|9728|12
1627306020000|2021-07-26 13:27:00|9739.5|9729.5|9737|9727|9741|9731|9736.8|9726.8|17
1627306030000|2021-07-26 13:27:10|9737.3|9727.3|9740.3|9730.3|9740.3|9730.3|9736.5|9726.5|11
1627306040000|2021-07-26 13:27:20|9741|9731|9740.5|9730.5|9741.5|9731.5|9738.3|9728.3|12
1627306050000|2021-07-26 13:27:30|9740|9730|9740|9730|9741.3|9731.3|9738.8|9728.8|19
1627306060000|2021-07-26 13:27:40|9740.5|9730.5|9738|9728|9740.5|9730.5|9737.8|9727.8|11
1627306070000|2021-07-26 13:27:50|9737.5|9727.5|9732|9722|9737.5|9727.5|9732|9722|10
1627306080000|2021-07-26 13:28:00|9732.5|9722.5|9736.3|9726.3|9736.8|9726.8|9731.9|9721.9|13
1627306090000|2021-07-26 13:28:10|9736.5|9726.5|9734.5|9724.5|9737|9727|9733.5|9723.5|15
1627306100000|2021-07-26 13:28:20|9735.8|9725.8|9733.8|9723.8|9735.8|9725.8|9731|9721|15
1627306110000|2021-07-26 13:28:30|9734.5|9724.5|9733.3|9723.3|9735|9725|9733.3|9723.3|5
1627306120000|2021-07-26 13:28:40|9731.5|9721.5|9732.5|9722.5|9733.5|9723.5|9730.3|9720.3|12
1627306130000|2021-07-26 13:28:50|9732|9722|9732|9722|9732.5|9722.5|9732|9722|3
1627306140000|2021-07-26 13:29:00|9732.5|9722.5|9730.5|9720.5|9732.5|9722.5|9730.5|9720.5|8
1627306150000|2021-07-26 13:29:10|9726.3|9716.3|9724.3|9714.3|9726.3|9716.3|9722.8|9712.8|11
1627306160000|2021-07-26 13:29:20|9724.8|9714.8|9723.8|9713.8|9724.8|9714.8|9723.8|9713.8|4
1627306170000|2021-07-26 13:29:30|9724.5|9714.5|9726.4|9716.4|9726.4|9716.4|9723.3|9713.3|10
1627306180000|2021-07-26 13:29:40|9726.6|9716.6|9729|9719|9729.5|9719.5|9726.6|9716.6|16
1627306190000|2021-07-26 13:29:50|9728.5|9718.5|9733.8|9723.8|9733.8|9723.8|9728.5|9718.5|14
1627306200000|2021-07-26 13:30:00|9734.8|9724.8|9735.3|9725.3|9736.3|9726.3|9733.8|9723.8|11
1627306210000|2021-07-26 13:30:10|9735|9725|9732.3|9722.3|9735|9725|9732.3|9722.3|6
1627306220000|2021-07-26 13:30:20|9732|9722|9727.8|9717.8|9732|9722|9727.5|9717.5|9
1627306230000|2021-07-26 13:30:30|9728|9718|9728.8|9718.8|9728.8|9718.8|9727.3|9717.3|11
1627306240000|2021-07-26 13:30:40|9728.5|9718.5|9723.8|9713.8|9729.3|9719.3|9719.8|9709.8|15
1627306250000|2021-07-26 13:30:50|9724.3|9714.3|9725.3|9715.3|9726.5|9716.5|9724|9714|12
1627306260000|2021-07-26 13:31:00|9725.5|9715.5|9741.3|9731.3|9741.3|9731.3|9725.5|9715.5|22
1627306270000|2021-07-26 13:31:10|9740|9730|9736.8|9726.8|9740.3|9730.3|9736.8|9726.8|11
1627306280000|2021-07-26 13:31:20|9736.5|9726.5|9741.5|9731.5|9741.5|9731.5|9736.5|9726.5|17
1627306290000|2021-07-26 13:31:30|9741.8|9731.8|9742.8|9732.8|9743.3|9733.3|9740|9730|22
1627306300000|2021-07-26 13:31:40|9742.5|9732.5|9741.5|9731.5|9744.3|9734.3|9741.5|9731.5|22
1627306310000|2021-07-26 13:31:50|9741|9731|9743.8|9733.8|9744.5|9734.5|9740.8|9730.8|9
1627306320000|2021-07-26 13:32:00|9747|9737|9747.3|9737.3|9747.3|9737.3|9742.8|9732.8|16
1627306330000|2021-07-26 13:32:10|9747.1|9737.1|9747.3|9737.3|9750.5|9740.5|9747|9737|19
1627306340000|2021-07-26 13:32:20|9747.5|9737.5|9749.5|9739.5|9750.8|9740.8|9747.5|9737.5|12
1627306350000|2021-07-26 13:32:30|9749.3|9739.3|9756.8|9746.8|9756.8|9746.8|9749.3|9739.3|12
1627306360000|2021-07-26 13:32:40|9757|9747|9755.3|9745.3|9757.3|9747.3|9752.3|9742.3|18
1627306370000|2021-07-26 13:32:50|9755.5|9745.5|9758.3|9748.3|9758.3|9748.3|9755.5|9745.5|17
1627306380000|2021-07-26 13:33:00|9758|9748|9760.5|9750.5|9761|9751|9757.8|9747.8|11
1627306390000|2021-07-26 13:33:10|9766|9756|9767.3|9757.3|9769.1|9759.1|9766|9756|18
1627306400000|2021-07-26 13:33:20|9766.3|9756.3|9760.3|9750.3|9766.3|9756.3|9752.5|9742.5|21
1627306410000|2021-07-26 13:33:30|9761|9751|9762.5|9752.5|9763|9753|9760.8|9750.8|9
1627306420000|2021-07-26 13:33:40|9762.3|9752.3|9767.1|9757.1|9770.9|9760.9|9757.8|9747.8|14
1627306430000|2021-07-26 13:33:50|9764.9|9754.9|9765.5|9755.5|9766.9|9756.9|9763.3|9753.3|21
1627306440000|2021-07-26 13:34:00|9765.3|9755.3|9768.3|9758.3|9769.1|9759.1|9764|9754|12
1627306450000|2021-07-26 13:34:10|9766.9|9756.9|9768.8|9758.8|9770.6|9760.6|9766.9|9756.9|19
1627306460000|2021-07-26 13:34:20|9768.3|9758.3|9765.5|9755.5|9769.5|9759.5|9765.3|9755.3|13
1627306470000|2021-07-26 13:34:30|9765.3|9755.3|9763.5|9753.5|9765.5|9755.5|9763.5|9753.5|15
1627306480000|2021-07-26 13:34:40|9763.3|9753.3|9764.5|9754.5|9766.5|9756.5|9762.8|9752.8|18
1627306490000|2021-07-26 13:34:50|9764.3|9754.3|9761.4|9751.4|9764.5|9754.5|9761.4|9751.4|9
1627306500000|2021-07-26 13:35:00|9760.9|9750.9|9764.3|9754.3|9765.5|9755.5|9760.9|9750.9|12
1627306510000|2021-07-26 13:35:10|9764|9754|9766.3|9756.3|9766.3|9756.3|9761.3|9751.3|12
1627306520000|2021-07-26 13:35:20|9767|9757|9770.5|9760.5|9771|9761|9766.8|9756.8|18
1627306530000|2021-07-26 13:35:30|9771|9761|9770.5|9760.5|9771.5|9761.5|9770.5|9760.5|15
1627306540000|2021-07-26 13:35:40|9770.8|9760.8|9769.5|9759.5|9771.3|9761.3|9769.3|9759.3|9
1627306550000|2021-07-26 13:35:50|9770|9760|9768.8|9758.8|9770.3|9760.3|9768.5|9758.5|12
1627306560000|2021-07-26 13:36:00|9769|9759|9775.5|9765.5|9776.4|9766.4|9769|9759|13
1627306570000|2021-07-26 13:36:10|9775.8|9765.8|9772.8|9762.8|9775.8|9765.8|9771.5|9761.5|11
1627306580000|2021-07-26 13:36:20|9771.3|9761.3|9768.3|9758.3|9771.3|9761.3|9768|9758|13
1627306590000|2021-07-26 13:36:30|9768.8|9758.8|9775.3|9765.3|9775.3|9765.3|9768.8|9758.8|10
1627306600000|2021-07-26 13:36:40|9775.8|9765.8|9775|9765|9776.8|9766.8|9773.8|9763.8|10
1627306610000|2021-07-26 13:36:50|9773.8|9763.8|9769.8|9759.8|9773.8|9763.8|9766.5|9756.5|20
1627306620000|2021-07-26 13:37:00|9772|9762|9771.3|9761.3|9772|9762|9768.9|9758.9|18
1627306630000|2021-07-26 13:37:10|9771|9761|9773|9763|9774.5|9764.5|9771|9761|13
1627306640000|2021-07-26 13:37:20|9771.5|9761.5|9769.8|9759.8|9772|9762|9768.5|9758.5|13
1627306650000|2021-07-26 13:37:30|9769.5|9759.5|9773.3|9763.3|9773.3|9763.3|9768.5|9758.5|19
1627306660000|2021-07-26 13:37:40|9772.8|9762.8|9772.3|9762.3|9773.5|9763.5|9769.3|9759.3|17
1627306670000|2021-07-26 13:37:50|9772.5|9762.5|9769.5|9759.5|9773.3|9763.3|9768.3|9758.3|19
1627306680000|2021-07-26 13:38:00|9771|9761|9771.5|9761.5|9773.3|9763.3|9771|9761|18
1627306690000|2021-07-26 13:38:10|9771|9761|9768.9|9758.9|9771|9761|9767.5|9757.5|18
1627306700000|2021-07-26 13:38:20|9769.3|9759.3|9770.8|9760.8|9773.5|9763.5|9769.3|9759.3|13
1627306710000|2021-07-26 13:38:30|9771.3|9761.3|9772.5|9762.5|9774|9764|9771|9761|18
1627306720000|2021-07-26 13:38:40|9772.3|9762.3|9770.8|9760.8|9772.5|9762.5|9770.8|9760.8|9
1627306730000|2021-07-26 13:38:50|9771|9761|9771.5|9761.5|9771.5|9761.5|9770.5|9760.5|7
1627306740000|2021-07-26 13:39:00|9771.8|9761.8|9777.4|9767.4|9777.4|9767.4|9771.8|9761.8|13
1627306750000|2021-07-26 13:39:10|9777.5|9767.5|9777.3|9767.3|9777.8|9767.8|9777.3|9767.3|6
1627306760000|2021-07-26 13:39:20|9777.5|9767.5|9777.3|9767.3|9777.5|9767.5|9777|9767|6
1627306770000|2021-07-26 13:39:30|9777.6|9767.6|9777.8|9767.8|9778.5|9768.5|9777.5|9767.5|11
1627306780000|2021-07-26 13:39:40|9777.5|9767.5|9777|9767|9778.3|9768.3|9775.8|9765.8|7
1627306790000|2021-07-26 13:39:50|9777.5|9767.5|9776.5|9766.5|9778.5|9768.5|9776.3|9766.3|21
1627306800000|2021-07-26 13:40:00|9776|9766|9775.8|9765.8|9776|9766|9774.8|9764.8|5
1627306810000|2021-07-26 13:40:10|9776.3|9766.3|9778.3|9768.3|9778.5|9768.5|9776|9766|13
1627306820000|2021-07-26 13:40:20|9778|9768|9776.8|9766.8|9778|9768|9776.3|9766.3|7
1627306830000|2021-07-26 13:40:30|9776.5|9766.5|9774.8|9764.8|9776.8|9766.8|9774.8|9764.8|8
1627306840000|2021-07-26 13:40:40|9774.5|9764.5|9775.8|9765.8|9776.5|9766.5|9774.3|9764.3|14
1627306850000|2021-07-26 13:40:50|9776|9766|9780.5|9770.5|9780.5|9770.5|9774.8|9764.8|14
1627306860000|2021-07-26 13:41:00|9781.4|9771.4|9784|9774|9784.8|9774.8|9780.3|9770.3|16
1627306870000|2021-07-26 13:41:10|9783.3|9773.3|9785.5|9775.5|9785.5|9775.5|9782|9772|14
1627306880000|2021-07-26 13:41:20|9785.3|9775.3|9788|9778|9788|9778|9785.3|9775.3|12
1627306890000|2021-07-26 13:41:30|9787|9777|9789.5|9779.5|9790|9780|9787|9777|11
1627306900000|2021-07-26 13:41:40|9789.3|9779.3|9786|9776|9789.3|9779.3|9785.3|9775.3|13
1627306910000|2021-07-26 13:41:50|9785.8|9775.8|9788.5|9778.5|9788.5|9778.5|9785.5|9775.5|15
1627306920000|2021-07-26 13:42:00|9788.8|9778.8|9789.3|9779.3|9789.3|9779.3|9787.3|9777.3|9
1627306930000|2021-07-26 13:42:10|9788.8|9778.8|9789.3|9779.3|9789.5|9779.5|9787.5|9777.5|15
1627306940000|2021-07-26 13:42:20|9789.5|9779.5|9789|9779|9791.5|9781.5|9787.5|9777.5|18
1627306950000|2021-07-26 13:42:30|9789.3|9779.3|9791.8|9781.8|9791.8|9781.8|9789|9779|9
1627306960000|2021-07-26 13:42:40|9791.5|9781.5|9789.5|9779.5|9791.5|9781.5|9789.5|9779.5|14
1627306970000|2021-07-26 13:42:50|9790.5|9780.5|9789.5|9779.5|9791.5|9781.5|9789.5|9779.5|11
1627306980000|2021-07-26 13:43:00|9789.3|9779.3|9785.8|9775.8|9789.3|9779.3|9785.8|9775.8|5
1627306990000|2021-07-26 13:43:10|9784.8|9774.8|9788.3|9778.3|9788.8|9778.8|9783.8|9773.8|12
1627307000000|2021-07-26 13:43:20|9788|9778|9786.3|9776.3|9789|9779|9786.3|9776.3|10
1627307010000|2021-07-26 13:43:30|9786|9776|9784.5|9774.5|9787|9777|9784.5|9774.5|10
1627307020000|2021-07-26 13:43:40|9783|9773|9783.5|9773.5|9784.8|9774.8|9782.3|9772.3|10
1627307030000|2021-07-26 13:43:50|9783.3|9773.3|9781|9771|9783.3|9773.3|9781|9771|6
1627307040000|2021-07-26 13:44:00|9780.8|9770.8|9780.5|9770.5|9780.8|9770.8|9780.3|9770.3|3
1627307050000|2021-07-26 13:44:10|9781.5|9771.5|9781.6|9771.6|9781.6|9771.6|9781.5|9771.5|2
1627307060000|2021-07-26 13:44:20|9781.4|9771.4|9780.5|9770.5|9781.6|9771.6|9780.4|9770.4|6
1627307070000|2021-07-26 13:44:30|9780|9770|9780|9770|9780|9770|9779.9|9769.9|3
1627307080000|2021-07-26 13:44:40|9779.8|9769.8|9781|9771|9781.3|9771.3|9779|9769|14
1627307090000|2021-07-26 13:44:50|9781.3|9771.3|9782.9|9772.9|9782.9|9772.9|9781|9771|5
1627307100000|2021-07-26 13:45:00|9782.3|9772.3|9780|9770|9782.3|9772.3|9779.1|9769.1|15
1627307110000|2021-07-26 13:45:10|9777|9767|9778.8|9768.8|9778.8|9768.8|9776|9766|11
1627307120000|2021-07-26 13:45:20|9778.5|9768.5|9777|9767|9778.5|9768.5|9775.8|9765.8|8
1627307130000|2021-07-26 13:45:30|9776.3|9766.3|9775|9765|9776.3|9766.3|9775|9765|12
1627307140000|2021-07-26 13:45:40|9775.3|9765.3|9777|9767|9777|9767|9774.8|9764.8|12
1627307150000|2021-07-26 13:45:50|9777.5|9767.5|9775.5|9765.5|9777.5|9767.5|9775.5|9765.5|14
1627307160000|2021-07-26 13:46:00|9775|9765|9778.3|9768.3|9778.8|9768.8|9775|9765|11
1627307170000|2021-07-26 13:46:10|9778|9768|9779.8|9769.8|9781.8|9771.8|9778|9768|16
1627307180000|2021-07-26 13:46:20|9782.5|9772.5|9781|9771|9782.8|9772.8|9781|9771|7
1627307190000|2021-07-26 13:46:30|9780.5|9770.5|9779.8|9769.8|9780.5|9770.5|9779.5|9769.5|10
1627307200000|2021-07-26 13:46:40|9780.8|9770.8|9781.5|9771.5|9783|9773|9780.8|9770.8|8
1627307210000|2021-07-26 13:46:50|9781.8|9771.8|9784.5|9774.5|9784.5|9774.5|9781.8|9771.8|4
1627307220000|2021-07-26 13:47:00|9784|9774|9783.8|9773.8|9785.3|9775.3|9783.5|9773.5|7
1627307230000|2021-07-26 13:47:10|9782.5|9772.5|9779.8|9769.8|9782.5|9772.5|9779.8|9769.8|13
1627307240000|2021-07-26 13:47:20|9780|9770|9778|9768|9781|9771|9777.5|9767.5|16
1627307250000|2021-07-26 13:47:30|9777.8|9767.8|9778|9768|9779|9769|9777.8|9767.8|7
1627307260000|2021-07-26 13:47:40|9777.8|9767.8|9778.8|9768.8|9779.5|9769.5|9777.5|9767.5|12
1627307270000|2021-07-26 13:47:50|9779|9769|9778|9768|9779.8|9769.8|9778|9768|7
1627307280000|2021-07-26 13:48:00|9778.3|9768.3|9777.5|9767.5|9778.8|9768.8|9777|9767|9
1627307290000|2021-07-26 13:48:10|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.5|9767.5|3
1627307300000|2021-07-26 13:48:20|9778.3|9768.3|9778.5|9768.5|9779|9769|9777.8|9767.8|7
1627307310000|2021-07-26 13:48:30|9777.8|9767.8|9778|9768|9778.8|9768.8|9776.8|9766.8|13
1627307320000|2021-07-26 13:48:40|9778.3|9768.3|9776.3|9766.3|9778.5|9768.5|9775.5|9765.5|11
1627307330000|2021-07-26 13:48:50|9777.5|9767.5|9779.5|9769.5|9781.8|9771.8|9777.5|9767.5|11
1627307340000|2021-07-26 13:49:00|9779.8|9769.8|9780.1|9770.1|9780.1|9770.1|9778.8|9768.8|9
1627307350000|2021-07-26 13:49:10|9781.3|9771.3|9782|9772|9782|9772|9780.4|9770.4|8
1627307360000|2021-07-26 13:49:20|9782.3|9772.3|9782.8|9772.8|9782.8|9772.8|9781|9771|5
1627307370000|2021-07-26 13:49:30|9781.8|9771.8|9785.6|9775.6|9785.8|9775.8|9781.8|9771.8|14
1627307380000|2021-07-26 13:49:40|9785.4|9775.4|9785.5|9775.5|9786.3|9776.3|9784.6|9774.6|12
1627307390000|2021-07-26 13:49:50|9785.8|9775.8|9784.9|9774.9|9786.5|9776.5|9784.8|9774.8|6
1627307400000|2021-07-26 13:50:00|9785.3|9775.3|9787.9|9777.9|9787.9|9777.9|9781.8|9771.8|16
1627307410000|2021-07-26 13:50:10|9786.5|9776.5|9790.5|9780.5|9790.5|9780.5|9786.5|9776.5|11
1627307420000|2021-07-26 13:50:20|9790.3|9780.3|9788.8|9778.8|9790.5|9780.5|9788.3|9778.3|11
1627307430000|2021-07-26 13:50:30|9789.3|9779.3|9791|9781|9791.8|9781.8|9789.3|9779.3|10
1627307440000|2021-07-26 13:50:40|9790.3|9780.3|9791|9781|9791|9781|9790|9780|8
1627307450000|2021-07-26 13:50:50|9790|9780|9790|9780|9791|9781|9789.6|9779.6|9
1627307460000|2021-07-26 13:51:00|9789.3|9779.3|9789.5|9779.5|9791|9781|9788.5|9778.5|13
1627307470000|2021-07-26 13:51:10|9789|9779|9789|9779|9789.3|9779.3|9788.3|9778.3|14
1627307480000|2021-07-26 13:51:20|9788.3|9778.3|9790.3|9780.3|9790.3|9780.3|9788.3|9778.3|12
1627307490000|2021-07-26 13:51:30|9790.5|9780.5|9788.3|9778.3|9790.8|9780.8|9788.3|9778.3|12
1627307500000|2021-07-26 13:51:40|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9787.8|9777.8|8
1627307510000|2021-07-26 13:51:50|9787.5|9777.5|9789.5|9779.5|9789.5|9779.5|9787.5|9777.5|10
1627307520000|2021-07-26 13:52:00|9789.8|9779.8|9789|9779|9790.3|9780.3|9788.6|9778.6|9
1627307530000|2021-07-26 13:52:10|9789.3|9779.3|9792|9782|9792|9782|9789|9779|8
1627307540000|2021-07-26 13:52:20|9793|9783|9794|9784|9794|9784|9792.5|9782.5|3
1627307550000|2021-07-26 13:52:30|9793|9783|9792|9782|9793.8|9783.8|9792|9782|8
1627307560000|2021-07-26 13:52:40|9791.8|9781.8|9791.3|9781.3|9792.3|9782.3|9791.3|9781.3|5
1627307570000|2021-07-26 13:52:50|9788.9|9778.9|9785.3|9775.3|9788.9|9778.9|9785.3|9775.3|8
1627307580000|2021-07-26 13:53:00|9785.6|9775.6|9785|9775|9786.5|9776.5|9785|9775|8
1627307590000|2021-07-26 13:53:10|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|4
1627307600000|2021-07-26 13:53:20|9785|9775|9782.4|9772.4|9785.5|9775.5|9782|9772|13
1627307610000|2021-07-26 13:53:30|9783|9773|9782.8|9772.8|9783|9773|9781.4|9771.4|5
1627307620000|2021-07-26 13:53:40|9783.3|9773.3|9782.8|9772.8|9784.5|9774.5|9782.8|9772.8|13
1627307630000|2021-07-26 13:53:50|9782.3|9772.3|9784.4|9774.4|9784.4|9774.4|9782|9772|11
1627307640000|2021-07-26 13:54:00|9785.5|9775.5|9785.5|9775.5|9786|9776|9785.3|9775.3|6
1627307650000|2021-07-26 13:54:10|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|9785.3|9775.3|7
1627307660000|2021-07-26 13:54:20|9785.3|9775.3|9784.3|9774.3|9785.8|9775.8|9783|9773|15
1627307670000|2021-07-26 13:54:30|9784.5|9774.5|9783.5|9773.5|9784.5|9774.5|9782.8|9772.8|14
1627307680000|2021-07-26 13:54:40|9783.8|9773.8|9780.3|9770.3|9783.8|9773.8|9780.3|9770.3|9
1627307690000|2021-07-26 13:54:50|9780.5|9770.5|9780.8|9770.8|9780.8|9770.8|9780.5|9770.5|4
1627307700000|2021-07-26 13:55:00|9781.5|9771.5|9782.3|9772.3|9782.3|9772.3|9780.8|9770.8|11
1627307710000|2021-07-26 13:55:10|9782.5|9772.5|9785.3|9775.3|9785.3|9775.3|9782.5|9772.5|10
1627307720000|2021-07-26 13:55:20|9784.8|9774.8|9787.5|9777.5|9787.5|9777.5|9784.8|9774.8|9
1627307730000|2021-07-26 13:55:30|9787.8|9777.8|9786.3|9776.3|9788|9778|9786.3|9776.3|6
1627307740000|2021-07-26 13:55:40|9787.3|9777.3|9786|9776|9787.3|9777.3|9785.3|9775.3|7
1627307750000|2021-07-26 13:55:50|9787.5|9777.5|9788|9778|9788|9778|9787|9777|6
1627307760000|2021-07-26 13:56:00|9787.5|9777.5|9788.8|9778.8|9789.3|9779.3|9786.8|9776.8|13
1627307770000|2021-07-26 13:56:10|9789|9779|9788|9778|9789|9779|9787.3|9777.3|11
1627307780000|2021-07-26 13:56:20|9787.3|9777.3|9787.3|9777.3|9789|9779|9786.8|9776.8|11
1627307790000|2021-07-26 13:56:30|9787.8|9777.8|9789|9779|9789|9779|9787.8|9777.8|6
1627307800000|2021-07-26 13:56:40|9788.8|9778.8|9789|9779|9790.3|9780.3|9788.3|9778.3|12
1627307810000|2021-07-26 13:56:50|9789.3|9779.3|9789.5|9779.5|9791.3|9781.3|9789.3|9779.3|7
1627307820000|2021-07-26 13:57:00|9788.8|9778.8|9785.5|9775.5|9788.8|9778.8|9785|9775|10
1627307830000|2021-07-26 13:57:10|9784.8|9774.8|9787.8|9777.8|9787.8|9777.8|9784.8|9774.8|9
1627307840000|2021-07-26 13:57:20|9788.5|9778.5|9787.3|9777.3|9788.5|9778.5|9787|9777|5
1627307850000|2021-07-26 13:57:30|9787|9777|9785.3|9775.3|9787.5|9777.5|9785.3|9775.3|7
1627307860000|2021-07-26 13:57:40|9785|9775|9784.8|9774.8|9785|9775|9783.3|9773.3|10
1627307870000|2021-07-26 13:57:50|9785|9775|9784|9774|9785|9775|9784|9774|4
1627307880000|2021-07-26 13:58:00|9784.3|9774.3|9784.8|9774.8|9785|9775|9784.3|9774.3|5
1627307890000|2021-07-26 13:58:10|9784.3|9774.3|9783.8|9773.8|9784.8|9774.8|9783.3|9773.3|16
1627307900000|2021-07-26 13:58:20|9783.3|9773.3|9784.5|9774.5|9785.8|9775.8|9783.3|9773.3|14
1627307910000|2021-07-26 13:58:30|9785|9775|9784|9774|9785.3|9775.3|9783.8|9773.8|7
1627307920000|2021-07-26 13:58:40|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1627307930000|2021-07-26 13:58:50|9785.3|9775.3|9783.5|9773.5|9785.3|9775.3|9783.5|9773.5|7
1627307940000|2021-07-26 13:59:00|9783.8|9773.8|9783.3|9773.3|9784|9774|9783.3|9773.3|5
1627307950000|2021-07-26 13:59:10|9783|9773|9783.5|9773.5|9784.3|9774.3|9783|9773|11
1627307960000|2021-07-26 13:59:20|9784|9774|9785.5|9775.5|9786.6|9776.6|9783.3|9773.3|9
1627307970000|2021-07-26 13:59:30|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|2
1627307980000|2021-07-26 13:59:40|9785.8|9775.8|9786|9776|9786.3|9776.3|9785.8|9775.8|6
1627307990000|2021-07-26 13:59:50|9786.3|9776.3|9788.8|9778.8|9788.8|9778.8|9786.3|9776.3|2
1627308000000|2021-07-26 14:00:00|9789|9779|9790.5|9780.5|9790.5|9780.5|9788.6|9778.6|13
1627308010000|2021-07-26 14:00:10|9790|9780|9788.8|9778.8|9790|9780|9788.3|9778.3|5
1627308020000|2021-07-26 14:00:20|9788.5|9778.5|9787.5|9777.5|9790|9780|9787.3|9777.3|17
1627308030000|2021-07-26 14:00:30|9787.3|9777.3|9788|9778|9788|9778|9785.3|9775.3|12
1627308040000|2021-07-26 14:00:40|9787.5|9777.5|9790|9780|9790|9780|9787.5|9777.5|9
1627308050000|2021-07-26 14:00:50|9790.5|9780.5|9790.3|9780.3|9791.3|9781.3|9788.8|9778.8|16
1627308060000|2021-07-26 14:01:00|9790|9780|9792|9782|9792|9782|9789|9779|16
1627308070000|2021-07-26 14:01:10|9789.8|9779.8|9791.8|9781.8|9791.8|9781.8|9789.8|9779.8|7
1627308080000|2021-07-26 14:01:20|9791.3|9781.3|9789.3|9779.3|9791.3|9781.3|9789.3|9779.3|5
1627308090000|2021-07-26 14:01:30|9789|9779|9788.8|9778.8|9789.5|9779.5|9788.5|9778.5|11
1627308100000|2021-07-26 14:01:40|9789.3|9779.3|9788.8|9778.8|9789.5|9779.5|9788.8|9778.8|10
1627308110000|2021-07-26 14:01:50|9788.5|9778.5|9791|9781|9791|9781|9787.8|9777.8|13
1627308120000|2021-07-26 14:02:00|9791.3|9781.3|9795|9785|9795|9785|9791.3|9781.3|13
1627308130000|2021-07-26 14:02:10|9795.8|9785.8|9795.3|9785.3|9795.8|9785.8|9795|9785|4
1627308140000|2021-07-26 14:02:20|9795|9785|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|6
1627308150000|2021-07-26 14:02:30|9795.8|9785.8|9793.8|9783.8|9795.8|9785.8|9793.8|9783.8|4
1627308160000|2021-07-26 14:02:40|9793.5|9783.5|9793|9783|9793.5|9783.5|9792.3|9782.3|5
1627308170000|2021-07-26 14:02:50|9792.8|9782.8|9793.8|9783.8|9794.3|9784.3|9792.8|9782.8|6
1627308180000|2021-07-26 14:03:00|9793.5|9783.5|9794|9784|9794|9784|9792.8|9782.8|7
1627308190000|2021-07-26 14:03:10|9794.3|9784.3|9793.5|9783.5|9794.3|9784.3|9792.5|9782.5|11
1627308200000|2021-07-26 14:03:20|9793.8|9783.8|9794|9784|9794.3|9784.3|9793.8|9783.8|5
1627308210000|2021-07-26 14:03:30|9794.3|9784.3|9794.8|9784.8|9795.8|9785.8|9794.3|9784.3|12
1627308220000|2021-07-26 14:03:40|9796|9786|9795.3|9785.3|9796.4|9786.4|9795|9785|12
1627308230000|2021-07-26 14:03:50|9796.3|9786.3|9796.3|9786.3|9797.5|9787.5|9796.3|9786.3|8
1627308240000|2021-07-26 14:04:00|9796|9786|9795|9785|9796|9786|9794.8|9784.8|8
1627308250000|2021-07-26 14:04:10|9794.8|9784.8|9794.3|9784.3|9794.8|9784.8|9794.3|9784.3|9
1627308260000|2021-07-26 14:04:20|9793.5|9783.5|9795.5|9785.5|9795.5|9785.5|9793.5|9783.5|12
1627308270000|2021-07-26 14:04:30|9796.3|9786.3|9801.3|9791.3|9801.3|9791.3|9796.3|9786.3|9
1627308280000|2021-07-26 14:04:40|9801.5|9791.5|9799.5|9789.5|9801.5|9791.5|9799.5|9789.5|7
1627308290000|2021-07-26 14:04:50|9800.5|9790.5|9800.8|9790.8|9800.8|9790.8|9799.8|9789.8|9
1627308300000|2021-07-26 14:05:00|9801|9791|9805.1|9795.1|9805.1|9795.1|9800.8|9790.8|8
1627308310000|2021-07-26 14:05:10|9805|9795|9808.5|9798.5|9808.5|9798.5|9805|9795|10
1627308320000|2021-07-26 14:05:20|9808.8|9798.8|9808.5|9798.5|9811.8|9801.8|9808.5|9798.5|18
1627308330000|2021-07-26 14:05:30|9808.3|9798.3|9809.3|9799.3|9810.8|9800.8|9807|9797|22
1627308340000|2021-07-26 14:05:40|9810.3|9800.3|9810.8|9800.8|9811.5|9801.5|9807|9797|20
1627308350000|2021-07-26 14:05:50|9811.5|9801.5|9811.3|9801.3|9811.8|9801.8|9811|9801|9
1627308360000|2021-07-26 14:06:00|9812.3|9802.3|9816.3|9806.3|9816.6|9806.6|9812.3|9802.3|11
1627308370000|2021-07-26 14:06:10|9816|9806|9816|9806|9816|9806|9813.8|9803.8|8
1627308380000|2021-07-26 14:06:20|9815.5|9805.5|9814.5|9804.5|9815.5|9805.5|9811.3|9801.3|17
1627308390000|2021-07-26 14:06:30|9814.8|9804.8|9812.8|9802.8|9816|9806|9812.3|9802.3|12
1627308400000|2021-07-26 14:06:40|9813.5|9803.5|9811.5|9801.5|9813.5|9803.5|9811.5|9801.5|6
1627308410000|2021-07-26 14:06:50|9812.3|9802.3|9807.8|9797.8|9812.3|9802.3|9805.4|9795.4|21
1627308420000|2021-07-26 14:07:00|9807.3|9797.3|9807.8|9797.8|9808.5|9798.5|9805.5|9795.5|23
1627308430000|2021-07-26 14:07:10|9806.8|9796.8|9804.5|9794.5|9806.8|9796.8|9804.3|9794.3|12
1627308440000|2021-07-26 14:07:20|9804|9794|9801.1|9791.1|9804|9794|9801.1|9791.1|8
1627308450000|2021-07-26 14:07:30|9800.9|9790.9|9798.8|9788.8|9801.1|9791.1|9798.5|9788.5|11
1627308460000|2021-07-26 14:07:40|9799.3|9789.3|9800.5|9790.5|9800.8|9790.8|9798.8|9788.8|14
1627308470000|2021-07-26 14:07:50|9800.3|9790.3|9801.3|9791.3|9801.3|9791.3|9800|9790|5
1627308480000|2021-07-26 14:08:00|9800.5|9790.5|9798.1|9788.1|9800.8|9790.8|9798.1|9788.1|14
1627308490000|2021-07-26 14:08:10|9799.3|9789.3|9795.8|9785.8|9799.3|9789.3|9794.5|9784.5|18
1627308500000|2021-07-26 14:08:20|9795.3|9785.3|9796.8|9786.8|9796.8|9786.8|9794.8|9784.8|12
1627308510000|2021-07-26 14:08:30|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9797.3|9787.3|2
1627308520000|2021-07-26 14:08:40|9797|9787|9796.3|9786.3|9797|9787|9796.3|9786.3|2
1627308530000|2021-07-26 14:08:50|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627308540000|2021-07-26 14:09:00|9797.5|9787.5|9796.3|9786.3|9797.5|9787.5|9796.3|9786.3|12
1627308550000|2021-07-26 14:09:10|9796.5|9786.5|9796.3|9786.3|9796.8|9786.8|9795.8|9785.8|11
1627308560000|2021-07-26 14:09:20|9796.8|9786.8|9796|9786|9796.8|9786.8|9795.8|9785.8|13
1627308570000|2021-07-26 14:09:30|9795.3|9785.3|9796.8|9786.8|9797|9787|9795.3|9785.3|10
1627308580000|2021-07-26 14:09:40|9796.5|9786.5|9796.3|9786.3|9797.3|9787.3|9795.8|9785.8|11
1627308590000|2021-07-26 14:09:50|9796.5|9786.5|9796.8|9786.8|9797.5|9787.5|9796|9786|11
1627308600000|2021-07-26 14:10:00|9797|9787|9797.5|9787.5|9798.3|9788.3|9797|9787|21
1627308610000|2021-07-26 14:10:10|9797.8|9787.8|9796.5|9786.5|9797.8|9787.8|9796.3|9786.3|10
1627308620000|2021-07-26 14:10:20|9796.8|9786.8|9797.3|9787.3|9797.8|9787.8|9796.8|9786.8|5
1627308630000|2021-07-26 14:10:30|9797|9787|9796.8|9786.8|9797.5|9787.5|9796.8|9786.8|9
1627308650000|2021-07-26 14:10:50|9796.5|9786.5|9796|9786|9796.8|9786.8|9796|9786|7
1627308660000|2021-07-26 14:11:00|9796.3|9786.3|9796|9786|9796.3|9786.3|9796|9786|2
1627308670000|2021-07-26 14:11:10|9796.3|9786.3|9796.8|9786.8|9797|9787|9795.5|9785.5|9
1627308680000|2021-07-26 14:11:20|9797|9787|9797|9787|9797.8|9787.8|9796.8|9786.8|9
1627308690000|2021-07-26 14:11:30|9797.5|9787.5|9797|9787|9798.3|9788.3|9797|9787|7
1627308700000|2021-07-26 14:11:40|9797.5|9787.5|9798.3|9788.3|9798.3|9788.3|9797.5|9787.5|2
1627308710000|2021-07-26 14:11:50|9798|9788|9797.3|9787.3|9798|9788|9795.8|9785.8|9
1627308720000|2021-07-26 14:12:00|9797|9787|9801|9791|9801|9791|9796|9786|15
1627308730000|2021-07-26 14:12:10|9801.3|9791.3|9804|9794|9804|9794|9801.3|9791.3|4
1627308740000|2021-07-26 14:12:20|9803.8|9793.8|9806|9796|9807.5|9797.5|9803|9793|10
1627308750000|2021-07-26 14:12:30|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627308760000|2021-07-26 14:12:40|9805.5|9795.5|9807.3|9797.3|9807.3|9797.3|9804.5|9794.5|8
1627308770000|2021-07-26 14:12:50|9807.8|9797.8|9806.8|9796.8|9807.8|9797.8|9806.5|9796.5|8
1627308780000|2021-07-26 14:13:00|9807|9797|9805.5|9795.5|9807.3|9797.3|9805.5|9795.5|13
1627308790000|2021-07-26 14:13:10|9806|9796|9806.3|9796.3|9806.8|9796.8|9805.8|9795.8|9
1627308800000|2021-07-26 14:13:20|9805.3|9795.3|9802.8|9792.8|9805.3|9795.3|9802.8|9792.8|5
1627308810000|2021-07-26 14:13:30|9803|9793|9803.5|9793.5|9803.5|9793.5|9802.5|9792.5|7
1627308820000|2021-07-26 14:13:40|9803|9793|9803.5|9793.5|9803.5|9793.5|9802.8|9792.8|7
1627308830000|2021-07-26 14:13:50|9803.3|9793.3|9799.8|9789.8|9803.3|9793.3|9798|9788|15
1627308840000|2021-07-26 14:14:00|9799.3|9789.3|9802.8|9792.8|9803.8|9793.8|9799|9789|18
1627308850000|2021-07-26 14:14:10|9803|9793|9804|9794|9804|9794|9803|9793|6
1627308860000|2021-07-26 14:14:20|9803.5|9793.5|9803.5|9793.5|9804|9794|9803|9793|10
1627308870000|2021-07-26 14:14:30|9803.8|9793.8|9803.5|9793.5|9804|9794|9803.5|9793.5|6
1627308880000|2021-07-26 14:14:40|9803.8|9793.8|9801.5|9791.5|9804|9794|9801.5|9791.5|10
1627308890000|2021-07-26 14:14:50|9801.8|9791.8|9802.3|9792.3|9802.5|9792.5|9800.5|9790.5|15
1627308900000|2021-07-26 14:15:00|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|3
1627308910000|2021-07-26 14:15:10|9800.3|9790.3|9805.5|9795.5|9805.5|9795.5|9800.3|9790.3|8
1627308920000|2021-07-26 14:15:20|9805.8|9795.8|9808.9|9798.9|9812|9802|9805.8|9795.8|17
1627308930000|2021-07-26 14:15:30|9809|9799|9810.3|9800.3|9811|9801|9808.8|9798.8|14
1627308940000|2021-07-26 14:15:40|9810.5|9800.5|9810.8|9800.8|9811.8|9801.8|9810.5|9800.5|10
1627308950000|2021-07-26 14:15:50|9811.5|9801.5|9809.8|9799.8|9811.8|9801.8|9809.3|9799.3|14
1627308960000|2021-07-26 14:16:00|9809.5|9799.5|9811.8|9801.8|9811.8|9801.8|9809.3|9799.3|10
1627308970000|2021-07-26 14:16:10|9811.5|9801.5|9810|9800|9811.5|9801.5|9810|9800|4
1627308980000|2021-07-26 14:16:20|9809.5|9799.5|9812.5|9802.5|9812.8|9802.8|9809|9799|11
1627308990000|2021-07-26 14:16:30|9811.8|9801.8|9811.5|9801.5|9812.5|9802.5|9811|9801|13
1627309000000|2021-07-26 14:16:40|9811.3|9801.3|9812.5|9802.5|9812.5|9802.5|9811.3|9801.3|7
1627309010000|2021-07-26 14:16:50|9812.3|9802.3|9816.3|9806.3|9816.3|9806.3|9811.8|9801.8|14
1627309020000|2021-07-26 14:17:00|9816.5|9806.5|9816.3|9806.3|9817.3|9807.3|9816|9806|13
1627309030000|2021-07-26 14:17:10|9816.5|9806.5|9817.8|9807.8|9818.3|9808.3|9816.5|9806.5|15
1627309040000|2021-07-26 14:17:20|9817.3|9807.3|9819.3|9809.3|9819.3|9809.3|9817.3|9807.3|12
1627309050000|2021-07-26 14:17:30|9819.8|9809.8|9823.3|9813.3|9824.5|9814.5|9819.8|9809.8|22
1627309060000|2021-07-26 14:17:40|9823.5|9813.5|9823.8|9813.8|9824.5|9814.5|9822.3|9812.3|22
1627309070000|2021-07-26 14:17:50|9823.3|9813.3|9822|9812|9823.3|9813.3|9820.8|9810.8|14
1627309080000|2021-07-26 14:18:00|9822.3|9812.3|9806.5|9795.8|9822.3|9812.3|9806.5|9793.5|16
1627309090000|2021-07-26 14:18:10|9806.3|9796|9804.6|9794.6|9806.9|9796.9|9804.6|9794.6|12
1627309100000|2021-07-26 14:18:20|9804.9|9794.9|9806.9|9796.9|9808.1|9798.1|9804.4|9794.4|12
1627309110000|2021-07-26 14:18:30|9806.6|9796.6|9805.9|9795.9|9809.1|9799.1|9804.6|9794.6|22
1627309120000|2021-07-26 14:18:40|9805.6|9795.6|9806.8|9796.8|9806.8|9796.8|9802.5|9792.5|12
1627309130000|2021-07-26 14:18:50|9807|9797|9814.8|9804.8|9814.9|9804.9|9807|9797|12
1627309140000|2021-07-26 14:19:00|9814|9804|9812|9802|9814.3|9804.3|9812|9802|9
1627309150000|2021-07-26 14:19:10|9811.8|9801.8|9812.5|9802.5|9812.8|9802.8|9811.8|9801.8|6
1627309160000|2021-07-26 14:19:20|9812.8|9802.8|9813.4|9803.4|9813.6|9803.6|9809.5|9799.5|17
1627309170000|2021-07-26 14:19:30|9814.1|9804.1|9815.5|9805.5|9815.5|9805.5|9813|9803|16
1627309180000|2021-07-26 14:19:40|9815.8|9805.8|9813.3|9803.3|9816.3|9806.3|9813|9803|10
1627309190000|2021-07-26 14:19:50|9813|9803|9813.5|9803.5|9813.5|9803.5|9810.5|9800.5|10
1627309200000|2021-07-26 14:20:00|9813|9803|9821.8|9811.8|9822.5|9812.5|9812.8|9802.8|19
1627309210000|2021-07-26 14:20:10|9822|9812|9820|9810|9822|9812|9818.8|9808.8|10
1627309220000|2021-07-26 14:20:20|9820.3|9810.3|9815.9|9805.9|9821|9811|9815.6|9805.6|14
1627309230000|2021-07-26 14:20:30|9815.6|9805.6|9815|9805|9815.9|9805.9|9814.8|9804.8|11
1627309240000|2021-07-26 14:20:40|9815.3|9805.3|9810|9800|9815.3|9805.3|9810|9800|9
1627309250000|2021-07-26 14:20:50|9810.1|9800.1|9807|9797|9810.3|9800.3|9806.8|9796.8|13
1627309260000|2021-07-26 14:21:00|9807.3|9797.3|9805.5|9795.5|9807.3|9797.3|9805|9795|10
1627309270000|2021-07-26 14:21:10|9805|9795|9802.3|9792.3|9805.5|9795.5|9802.3|9792.3|6
1627309280000|2021-07-26 14:21:20|9801.8|9791.8|9797.8|9787.8|9801.9|9791.9|9797.8|9787.8|11
1627309290000|2021-07-26 14:21:30|9798.9|9788.9|9799|9789|9799.9|9789.9|9798.5|9788.5|12
1627309300000|2021-07-26 14:21:40|9799.5|9789.5|9796.5|9786.5|9799.5|9789.5|9795.5|9785.5|11
1627309310000|2021-07-26 14:21:50|9796|9786|9796.3|9786.3|9797|9787|9796|9786|11
1627309320000|2021-07-26 14:22:00|9796.5|9786.5|9797.5|9787.5|9797.8|9787.8|9796.3|9786.3|10
1627309330000|2021-07-26 14:22:10|9796.8|9786.8|9796.3|9786.3|9797.5|9787.5|9795.3|9785.3|16
1627309340000|2021-07-26 14:22:20|9796|9786|9798.8|9788.8|9799.3|9789.3|9795.5|9785.5|15
1627309350000|2021-07-26 14:22:30|9798|9788|9800.8|9790.8|9800.8|9790.8|9797|9787|15
1627309360000|2021-07-26 14:22:40|9800.3|9790.3|9801|9791|9801|9791|9800|9790|4
1627309370000|2021-07-26 14:22:50|9800.8|9790.8|9799.8|9789.8|9801|9791|9799.8|9789.8|11
1627309380000|2021-07-26 14:23:00|9800|9790|9801.3|9791.3|9801.8|9791.8|9800|9790|7
1627309390000|2021-07-26 14:23:10|9801.5|9791.5|9798.3|9788.3|9801.5|9791.5|9798.3|9788.3|8
1627309400000|2021-07-26 14:23:20|9798.5|9788.5|9799.3|9789.3|9800|9790|9798.5|9788.5|7
1627309410000|2021-07-26 14:23:30|9799|9789|9798.8|9788.8|9800.3|9790.3|9798.5|9788.5|11
1627309420000|2021-07-26 14:23:40|9798.5|9788.5|9798.5|9788.5|9799|9789|9798.3|9788.3|5
1627309430000|2021-07-26 14:23:50|9798.3|9788.3|9797.5|9787.5|9798.3|9788.3|9797.5|9787.5|5
1627309440000|2021-07-26 14:24:00|9797.3|9787.3|9799|9789|9799|9789|9797.3|9787.3|7
1627309450000|2021-07-26 14:24:10|9798.1|9788.1|9799.3|9789.3|9799.3|9789.3|9798.1|9788.1|6
1627309460000|2021-07-26 14:24:20|9800|9790|9800|9790|9800.9|9790.9|9800|9790|7
1627309470000|2021-07-26 14:24:30|9799.3|9789.3|9800|9790|9800.5|9790.5|9798.3|9788.3|16
1627309480000|2021-07-26 14:24:40|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799|9789|3
1627309490000|2021-07-26 14:24:50|9800|9790|9799.5|9789.5|9800|9790|9799|9789|3
1627309500000|2021-07-26 14:25:00|9799|9789|9799.8|9789.8|9799.8|9789.8|9799|9789|3
1627309510000|2021-07-26 14:25:10|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.3|9788.3|3
1627309520000|2021-07-26 14:25:20|9799|9789|9800.5|9790.5|9800.5|9790.5|9798.3|9788.3|14
1627309530000|2021-07-26 14:25:30|9800.3|9790.3|9803.5|9793.5|9803.5|9793.5|9799.5|9789.5|12
1627309540000|2021-07-26 14:25:40|9805|9795|9802.8|9792.8|9805.3|9795.3|9801.5|9791.5|25
1627309550000|2021-07-26 14:25:50|9802.5|9792.5|9802.3|9792.3|9803.5|9793.5|9802.3|9792.3|9
1627309560000|2021-07-26 14:26:00|9802|9792|9803.5|9793.5|9803.8|9793.8|9801.8|9791.8|6
1627309570000|2021-07-26 14:26:10|9803.3|9793.3|9804|9794|9804|9794|9802.3|9792.3|9
1627309580000|2021-07-26 14:26:20|9803.5|9793.5|9803|9793|9803.8|9793.8|9803|9793|4
1627309590000|2021-07-26 14:26:30|9801|9791|9803|9793|9803|9793|9801|9791|8
1627309600000|2021-07-26 14:26:40|9802.8|9792.8|9800.8|9790.8|9802.8|9792.8|9800.8|9790.8|12
1627309610000|2021-07-26 14:26:50|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9799.3|9789.3|7
1627309620000|2021-07-26 14:27:00|9800.5|9790.5|9800.8|9790.8|9802.3|9792.3|9800.5|9790.5|6
1627309630000|2021-07-26 14:27:10|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|1
1627309640000|2021-07-26 14:27:20|9801.5|9791.5|9802|9792|9802|9792|9800.5|9790.5|11
1627309650000|2021-07-26 14:27:30|9801.5|9791.5|9800.8|9790.8|9801.5|9791.5|9800.3|9790.3|9
1627309660000|2021-07-26 14:27:40|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627309670000|2021-07-26 14:27:50|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9800.3|9790.3|2
1627309680000|2021-07-26 14:28:00|9801.4|9791.4|9803.3|9793.3|9803.3|9793.3|9801.4|9791.4|6
1627309690000|2021-07-26 14:28:10|9803.4|9793.4|9805.3|9795.3|9806|9796|9803.4|9793.4|9
1627309700000|2021-07-26 14:28:20|9805.5|9795.5|9803.8|9793.8|9807.5|9797.5|9803.8|9793.8|11
1627309710000|2021-07-26 14:28:30|9802.6|9792.6|9801.5|9791.5|9802.6|9792.6|9801.5|9791.5|2
1627309720000|2021-07-26 14:28:40|9800.8|9790.8|9798.3|9788.3|9800.8|9790.8|9798|9788|7
1627309730000|2021-07-26 14:28:50|9798.5|9788.5|9798|9788|9798.5|9788.5|9798|9788|3
1627309740000|2021-07-26 14:29:00|9799|9789|9795.8|9785.8|9799|9789|9795.8|9785.8|7
1627309750000|2021-07-26 14:29:10|9795.9|9785.9|9795.3|9785.3|9796.1|9786.1|9795.1|9785.1|8
1627309760000|2021-07-26 14:29:20|9795.1|9785.1|9794.8|9784.8|9795.1|9785.1|9794.8|9784.8|3
1627309770000|2021-07-26 14:29:30|9794.5|9784.5|9795.8|9785.8|9795.8|9785.8|9794.3|9784.3|5
1627309780000|2021-07-26 14:29:40|9795.5|9785.5|9795.3|9785.3|9795.5|9785.5|9795.3|9785.3|2
1627309790000|2021-07-26 14:29:50|9795|9785|9794.5|9784.5|9795|9785|9794.5|9784.5|3
1627309800000|2021-07-26 14:30:00|9794.3|9784.3|9795.3|9785.3|9795.5|9785.5|9794.3|9784.3|12
1627309810000|2021-07-26 14:30:10|9795.5|9785.5|9796|9786|9796|9786|9795.5|9785.5|2
1627309820000|2021-07-26 14:30:20|9796.3|9786.3|9803.3|9793.3|9803.3|9793.3|9796.3|9786.3|16
1627309830000|2021-07-26 14:30:30|9802.8|9792.8|9804.9|9794.9|9805|9795|9802.8|9792.8|6
1627309840000|2021-07-26 14:30:40|9805.8|9795.8|9807.3|9797.3|9807.3|9797.3|9805.5|9795.5|5
1627309850000|2021-07-26 14:30:50|9807|9797|9805|9795|9807|9797|9805|9795|4
1627309860000|2021-07-26 14:31:00|9804.8|9794.8|9801.8|9791.8|9805.5|9795.5|9801.8|9791.8|11
1627309870000|2021-07-26 14:31:10|9801.5|9791.5|9800.8|9790.8|9801.5|9791.5|9800.3|9790.3|5
1627309880000|2021-07-26 14:31:20|9800.3|9790.3|9799.5|9789.5|9800.5|9790.5|9799.5|9789.5|8
1627309890000|2021-07-26 14:31:30|9800.5|9790.5|9800|9790|9800.8|9790.8|9799.5|9789.5|8
1627309900000|2021-07-26 14:31:40|9800.3|9790.3|9799.3|9789.3|9800.9|9790.9|9799|9789|9
1627309910000|2021-07-26 14:31:50|9798.8|9788.8|9800.3|9790.3|9800.3|9790.3|9798.8|9788.8|14
1627309920000|2021-07-26 14:32:00|9799.8|9789.8|9801|9791|9801|9791|9798.8|9788.8|29
1627309930000|2021-07-26 14:32:10|9801.3|9791.3|9801|9791|9801.3|9791.3|9799.8|9789.8|9
1627309940000|2021-07-26 14:32:20|9800.8|9790.8|9801|9791|9801|9791|9800.8|9790.8|2
1627309950000|2021-07-26 14:32:30|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800|9790|3
1627309960000|2021-07-26 14:32:40|9799.3|9789.3|9799|9789|9799.3|9789.3|9799|9789|2
1627309970000|2021-07-26 14:32:50|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627309980000|2021-07-26 14:33:00|9798.5|9788.5|9796.9|9786.9|9798.5|9788.5|9796.8|9786.8|11
1627309990000|2021-07-26 14:33:10|9795.4|9785.4|9797.5|9787.5|9797.5|9787.5|9795.1|9785.1|14
1627310000000|2021-07-26 14:33:20|9797.8|9787.8|9796.4|9786.4|9797.8|9787.8|9795.8|9785.8|8
1627310010000|2021-07-26 14:33:30|9796|9786|9796.5|9786.5|9797|9787|9796|9786|12
1627310020000|2021-07-26 14:33:40|9796.3|9786.3|9796|9786|9796.3|9786.3|9795.8|9785.8|4
1627310030000|2021-07-26 14:33:50|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1627310040000|2021-07-26 14:34:00|9794.8|9784.8|9796.3|9786.3|9796.3|9786.3|9794.8|9784.8|6
1627310050000|2021-07-26 14:34:10|9796.8|9786.8|9798.8|9788.8|9798.9|9788.9|9796.8|9786.8|4
1627310060000|2021-07-26 14:34:20|9798.3|9788.3|9798|9788|9798.3|9788.3|9798|9788|2
1627310070000|2021-07-26 14:34:30|9798.3|9788.3|9795.8|9785.8|9798.3|9788.3|9795.8|9785.8|11
1627310080000|2021-07-26 14:34:40|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|9796.3|9786.3|7
1627310090000|2021-07-26 14:34:50|9796.5|9786.5|9795.1|9785.1|9796.5|9786.5|9795|9785|5
1627310110000|2021-07-26 14:35:10|9796|9786|9795.8|9785.8|9796|9786|9795.8|9785.8|2
1627310120000|2021-07-26 14:35:20|9796|9786|9797|9787|9797|9787|9796|9786|4
1627310130000|2021-07-26 14:35:30|9796.8|9786.8|9797.3|9787.3|9797.3|9787.3|9796.3|9786.3|5
1627310140000|2021-07-26 14:35:40|9797.5|9787.5|9797.6|9787.6|9797.6|9787.6|9796.8|9786.8|8
1627310150000|2021-07-26 14:35:50|9797.8|9787.8|9797|9787|9798.1|9788.1|9796.5|9786.5|13
1627310160000|2021-07-26 14:36:00|9796.8|9786.8|9798|9788|9798|9788|9796.5|9786.5|6
1627310170000|2021-07-26 14:36:10|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9797.3|9787.3|4
1627310180000|2021-07-26 14:36:20|9797|9787|9795.8|9785.8|9797|9787|9795.8|9785.8|3
1627310190000|2021-07-26 14:36:30|9795.5|9785.5|9797.5|9787.5|9797.5|9787.5|9795.5|9785.5|8
1627310200000|2021-07-26 14:36:40|9798.5|9788.5|9799.5|9789.5|9800.3|9790.3|9798.5|9788.5|7
1627310210000|2021-07-26 14:36:50|9798.3|9788.3|9798.5|9788.5|9798.5|9788.5|9798|9788|7
1627310220000|2021-07-26 14:37:00|9798.3|9788.3|9800.5|9790.5|9800.8|9790.8|9797.5|9787.5|8
1627310230000|2021-07-26 14:37:10|9799.3|9789.3|9797.3|9787.3|9800|9790|9797.3|9787.3|10
1627310240000|2021-07-26 14:37:20|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9796|9786|12
1627310250000|2021-07-26 14:37:30|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9797|9787|4
1627310260000|2021-07-26 14:37:40|9797|9787|9797|9787|9797|9787|9797|9787|1
1627310270000|2021-07-26 14:37:50|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9796.8|9786.8|3
1627310280000|2021-07-26 14:38:00|9797.8|9787.8|9799|9789|9800|9790|9797.8|9787.8|11
1627310290000|2021-07-26 14:38:10|9798.8|9788.8|9797.3|9787.3|9799.3|9789.3|9797.3|9787.3|13
1627310300000|2021-07-26 14:38:20|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9797|9787|5
1627310310000|2021-07-26 14:38:30|9797.5|9787.5|9798.8|9788.8|9798.8|9788.8|9797.5|9787.5|5
1627310320000|2021-07-26 14:38:40|9799.3|9789.3|9800.3|9790.3|9800.3|9790.3|9799.3|9789.3|5
1627310330000|2021-07-26 14:38:50|9800.5|9790.5|9801|9791|9801.5|9791.5|9800.5|9790.5|9
1627310340000|2021-07-26 14:39:00|9800.5|9790.5|9802.8|9792.8|9802.8|9792.8|9800.5|9790.5|7
1627310350000|2021-07-26 14:39:10|9802.5|9792.5|9802.5|9792.5|9803|9793|9802.5|9792.5|3
1627310360000|2021-07-26 14:39:20|9803|9793|9801.8|9791.8|9803|9793|9801.5|9791.5|6
1627310370000|2021-07-26 14:39:30|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801|9791|4
1627310380000|2021-07-26 14:39:40|9802|9792|9799.5|9789.5|9802.3|9792.3|9799.5|9789.5|6
1627310390000|2021-07-26 14:39:50|9799.3|9789.3|9796.5|9786.5|9799.5|9789.5|9796.5|9786.5|6
1627310400000|2021-07-26 14:40:00|9797|9787|9797.8|9787.8|9797.8|9787.8|9796.5|9786.5|6
1627310410000|2021-07-26 14:40:10|9798.8|9788.8|9798.8|9788.8|9799.3|9789.3|9798.8|9788.8|7
1627310420000|2021-07-26 14:40:20|9798.5|9788.5|9798.3|9788.3|9798.8|9788.8|9797.5|9787.5|9
1627310430000|2021-07-26 14:40:30|9798|9788|9798.8|9788.8|9800|9790|9797.5|9787.5|13
1627310440000|2021-07-26 14:40:40|9799.3|9789.3|9801.3|9791.3|9803.3|9793.3|9799.3|9789.3|10
1627310450000|2021-07-26 14:40:50|9800.5|9790.5|9800|9790|9800.5|9790.5|9799.3|9789.3|8
1627310460000|2021-07-26 14:41:00|9799.5|9789.5|9800.3|9790.3|9800.3|9790.3|9797.5|9787.5|7
1627310470000|2021-07-26 14:41:10|9800|9790|9800.3|9790.3|9801.5|9791.5|9799.8|9789.8|6
1627310480000|2021-07-26 14:41:20|9800.5|9790.5|9801|9791|9801.8|9791.8|9800.5|9790.5|7
1627310490000|2021-07-26 14:41:30|9800.8|9790.8|9801|9791|9801.5|9791.5|9800.8|9790.8|8
1627310500000|2021-07-26 14:41:40|9800.8|9790.8|9800.5|9790.5|9800.8|9790.8|9799.8|9789.8|8
1627310510000|2021-07-26 14:41:50|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800.3|9790.3|7
1627310520000|2021-07-26 14:42:00|9800.5|9790.5|9801.8|9791.8|9801.8|9791.8|9800.3|9790.3|9
1627310530000|2021-07-26 14:42:10|9801.3|9791.3|9801.3|9791.3|9802|9792|9801|9791|4
1627310540000|2021-07-26 14:42:20|9801|9791|9800.8|9790.8|9801|9791|9800.8|9790.8|2
1627310550000|2021-07-26 14:42:30|9800.5|9790.5|9799|9789|9800.5|9790.5|9799|9789|3
1627310560000|2021-07-26 14:42:40|9799.5|9789.5|9799.3|9789.3|9800|9790|9799.3|9789.3|5
1627310570000|2021-07-26 14:42:50|9799|9789|9798.8|9788.8|9799|9789|9798.8|9788.8|2
1627310580000|2021-07-26 14:43:00|9799|9789|9799|9789|9799|9789|9799|9789|1
1627310590000|2021-07-26 14:43:10|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1627310600000|2021-07-26 14:43:20|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627310610000|2021-07-26 14:43:30|9798.8|9788.8|9795.8|9785.8|9798.8|9788.8|9795.8|9785.8|8
1627310620000|2021-07-26 14:43:40|9795.5|9785.5|9795.3|9785.3|9795.5|9785.5|9795.3|9785.3|4
1627310630000|2021-07-26 14:43:50|9795|9785|9794.3|9784.3|9795|9785|9793.5|9783.5|6
1627310640000|2021-07-26 14:44:00|9794.5|9784.5|9793.5|9783.5|9794.5|9784.5|9793.3|9783.3|4
1627310650000|2021-07-26 14:44:10|9793.8|9783.8|9791.8|9781.8|9793.8|9783.8|9791.8|9781.8|8
1627310660000|2021-07-26 14:44:20|9791.5|9781.5|9791.8|9781.8|9791.8|9781.8|9791.5|9781.5|2
1627310670000|2021-07-26 14:44:30|9791.5|9781.5|9791.8|9781.8|9791.8|9781.8|9791.5|9781.5|2
1627310680000|2021-07-26 14:44:40|9792|9782|9793|9783|9793|9783|9792|9782|2
1627310690000|2021-07-26 14:44:50|9792.8|9782.8|9791.8|9781.8|9792.8|9782.8|9790.5|9780.5|8
1627310700000|2021-07-26 14:45:00|9792|9782|9795.3|9785.3|9795.3|9785.3|9792|9782|6
1627310710000|2021-07-26 14:45:10|9795|9785|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|9
1627310720000|2021-07-26 14:45:20|9795|9785|9795.3|9785.3|9795.5|9785.5|9794.3|9784.3|8
1627310730000|2021-07-26 14:45:30|9795|9785|9797.3|9787.3|9797.3|9787.3|9794.5|9784.5|7
1627310740000|2021-07-26 14:45:40|9797.5|9787.5|9798.8|9788.8|9799.3|9789.3|9797.5|9787.5|7
1627310750000|2021-07-26 14:45:50|9799.3|9789.3|9799.5|9789.5|9800|9790|9799.3|9789.3|6
1627310760000|2021-07-26 14:46:00|9799.8|9789.8|9801.5|9791.5|9801.8|9791.8|9799.8|9789.8|7
1627310770000|2021-07-26 14:46:10|9802|9792|9805.8|9795.8|9806|9796|9802|9792|10
1627310780000|2021-07-26 14:46:20|9805.5|9795.5|9807.8|9797.8|9808.8|9798.8|9802.8|9792.8|12
1627310790000|2021-07-26 14:46:30|9808.3|9798.3|9809.8|9799.8|9809.8|9799.8|9807.8|9797.8|13
1627310800000|2021-07-26 14:46:40|9809.5|9799.5|9809.3|9799.3|9809.5|9799.5|9809.3|9799.3|2
1627310810000|2021-07-26 14:46:50|9808.4|9798.4|9808.8|9798.8|9809|9799|9808.4|9798.4|3
1627310820000|2021-07-26 14:47:00|9809|9799|9806.8|9796.8|9809|9799|9806.8|9796.8|3
1627310830000|2021-07-26 14:47:10|9806.3|9796.3|9805|9795|9806.8|9796.8|9805|9795|11
1627310840000|2021-07-26 14:47:20|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9803.5|9793.5|8
1627310850000|2021-07-26 14:47:30|9805.5|9795.5|9807.3|9797.3|9807.3|9797.3|9805.5|9795.5|7
1627310860000|2021-07-26 14:47:40|9807.5|9797.5|9807.8|9797.8|9808|9798|9807.5|9797.5|4
1627310870000|2021-07-26 14:47:50|9807|9797|9805.3|9795.3|9807|9797|9805|9795|9
1627310880000|2021-07-26 14:48:00|9805|9795|9804|9794|9805.3|9795.3|9803.8|9793.8|11
1627310890000|2021-07-26 14:48:10|9803.5|9793.5|9804.5|9794.5|9804.5|9794.5|9803.5|9793.5|6
1627310900000|2021-07-26 14:48:20|9804.8|9794.8|9804.5|9794.5|9804.8|9794.8|9804.5|9794.5|2
1627310910000|2021-07-26 14:48:30|9804.3|9794.3|9802|9792|9804.3|9794.3|9802|9792|7
1627310920000|2021-07-26 14:48:40|9802.3|9792.3|9804.3|9794.3|9804.5|9794.5|9802|9792|8
1627310930000|2021-07-26 14:48:50|9804|9794|9804.3|9794.3|9805.3|9795.3|9803.3|9793.3|11
1627310940000|2021-07-26 14:49:00|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9802.5|9792.5|7
1627310950000|2021-07-26 14:49:10|9802.5|9792.5|9802.3|9792.3|9802.8|9792.8|9802.3|9792.3|6
1627310960000|2021-07-26 14:49:20|9802|9792|9800.4|9790.4|9802|9792|9800|9790|9
1627310970000|2021-07-26 14:49:30|9800.5|9790.5|9800.5|9790.5|9801|9791|9800.5|9790.5|8
1627310980000|2021-07-26 14:49:40|9800.8|9790.8|9803.5|9793.5|9803.8|9793.8|9800.8|9790.8|13
1627310990000|2021-07-26 14:49:50|9803|9793|9804.8|9794.8|9804.8|9794.8|9803|9793|4
1627311000000|2021-07-26 14:50:00|9805|9795|9805|9795|9805|9795|9805|9795|1
1627311010000|2021-07-26 14:50:10|9804|9794|9805.3|9795.3|9805.8|9795.8|9802.8|9792.8|10
1627311030000|2021-07-26 14:50:30|9805.5|9795.5|9806.8|9796.8|9807|9797|9805.5|9795.5|8
1627311040000|2021-07-26 14:50:40|9807|9797|9807.5|9797.5|9807.5|9797.5|9805.3|9795.3|7
1627311050000|2021-07-26 14:50:50|9807.8|9797.8|9805|9795|9807.8|9797.8|9804.8|9794.8|12
1627311060000|2021-07-26 14:51:00|9804.8|9794.8|9806.3|9796.3|9806.3|9796.3|9804.8|9794.8|5
1627311070000|2021-07-26 14:51:10|9805.8|9795.8|9807.8|9797.8|9807.8|9797.8|9805.8|9795.8|4
1627311080000|2021-07-26 14:51:20|9807.3|9797.3|9805.8|9795.8|9807.3|9797.3|9805.8|9795.8|9
1627311090000|2021-07-26 14:51:30|9806|9796|9803.5|9793.5|9806|9796|9803.3|9793.3|9
1627311100000|2021-07-26 14:51:40|9803.8|9793.8|9803.5|9793.5|9806|9796|9803|9793|13
1627311110000|2021-07-26 14:51:50|9804.3|9794.3|9802.8|9792.8|9804.3|9794.3|9802|9792|10
1627311120000|2021-07-26 14:52:00|9803.3|9793.3|9800|9790|9803.3|9793.3|9800|9790|7
1627311130000|2021-07-26 14:52:10|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9798|9788|10
1627311140000|2021-07-26 14:52:20|9798.8|9788.8|9801.3|9791.3|9802|9792|9798.8|9788.8|7
1627311150000|2021-07-26 14:52:30|9800.8|9790.8|9801.5|9791.5|9802.5|9792.5|9800.8|9790.8|8
1627311160000|2021-07-26 14:52:40|9801.8|9791.8|9802.5|9792.5|9803.5|9793.5|9801.8|9791.8|9
1627311170000|2021-07-26 14:52:50|9802.3|9792.3|9802|9792|9802.3|9792.3|9801.8|9791.8|4
1627311180000|2021-07-26 14:53:00|9801.8|9791.8|9802.8|9792.8|9802.8|9792.8|9801.8|9791.8|3
1627311190000|2021-07-26 14:53:10|9803|9793|9803|9793|9803|9793|9803|9793|1
1627311200000|2021-07-26 14:53:20|9802.8|9792.8|9805|9795|9805|9795|9802.8|9792.8|10
1627311210000|2021-07-26 14:53:30|9804.8|9794.8|9805|9795|9806.3|9796.3|9804.8|9794.8|11
1627311220000|2021-07-26 14:53:40|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|9803.5|9793.5|5
1627311230000|2021-07-26 14:53:50|9803.5|9793.5|9802.3|9792.3|9803.5|9793.5|9802.3|9792.3|4
1627311240000|2021-07-26 14:54:00|9802|9792|9802.8|9792.8|9803|9793|9802|9792|5
1627311250000|2021-07-26 14:54:10|9803.3|9793.3|9804|9794|9804.3|9794.3|9803.3|9793.3|4
1627311260000|2021-07-26 14:54:20|9804.5|9794.5|9802.5|9792.5|9804.5|9794.5|9802|9792|14
1627311270000|2021-07-26 14:54:30|9802.3|9792.3|9801.3|9791.3|9802.3|9792.3|9801.3|9791.3|4
1627311280000|2021-07-26 14:54:40|9801.8|9791.8|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|6
1627311290000|2021-07-26 14:54:50|9801.5|9791.5|9800.5|9790.5|9801.5|9791.5|9800.1|9790.1|16
1627311300000|2021-07-26 14:55:00|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800|9790|7
1627311310000|2021-07-26 14:55:10|9800.5|9790.5|9801|9791|9801|9791|9800.3|9790.3|4
1627311320000|2021-07-26 14:55:20|9801.3|9791.3|9800|9790|9801.3|9791.3|9800|9790|7
1627311330000|2021-07-26 14:55:30|9800.3|9790.3|9800.8|9790.8|9801.3|9791.3|9800.3|9790.3|12
1627311340000|2021-07-26 14:55:40|9802|9792|9801.5|9791.5|9802|9792|9801.3|9791.3|5
1627311350000|2021-07-26 14:55:50|9801.6|9791.6|9802.8|9792.8|9802.8|9792.8|9801.6|9791.6|3
1627311360000|2021-07-26 14:56:00|9803.5|9793.5|9804.5|9794.5|9804.9|9794.9|9802.5|9792.5|7
1627311370000|2021-07-26 14:56:10|9804.3|9794.3|9802.8|9792.8|9804.3|9794.3|9802.8|9792.8|9
1627311380000|2021-07-26 14:56:20|9803|9793|9802.3|9792.3|9803.5|9793.5|9802.3|9792.3|5
1627311390000|2021-07-26 14:56:30|9802|9792|9800.5|9790.5|9802|9792|9800.5|9790.5|3
1627311400000|2021-07-26 14:56:40|9799|9789|9799.5|9789.5|9800|9790|9799|9789|9
1627311410000|2021-07-26 14:56:50|9795.8|9785.8|9790.5|9780.5|9795.8|9785.8|9790.5|9780.5|10
1627311420000|2021-07-26 14:57:00|9791|9781|9792.3|9782.3|9794.3|9784.3|9791|9781|17
1627311430000|2021-07-26 14:57:10|9791.8|9781.8|9791.5|9781.5|9794|9784|9791.5|9781.5|16
1627311440000|2021-07-26 14:57:20|9791.8|9781.8|9794|9784|9794|9784|9791.8|9781.8|9
1627311450000|2021-07-26 14:57:30|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794|9784|3
1627311460000|2021-07-26 14:57:40|9794.3|9784.3|9791.3|9781.3|9794.3|9784.3|9791.3|9781.3|6
1627311470000|2021-07-26 14:57:50|9791|9781|9790.3|9780.3|9791|9781|9790.3|9780.3|3
1627311480000|2021-07-26 14:58:00|9790.8|9780.8|9791|9781|9792.3|9782.3|9790.8|9780.8|12
1627311490000|2021-07-26 14:58:10|9790.8|9780.8|9791.3|9781.3|9792|9782|9790.3|9780.3|10
1627311500000|2021-07-26 14:58:20|9791.5|9781.5|9792.5|9782.5|9792.5|9782.5|9791.3|9781.3|11
1627311510000|2021-07-26 14:58:30|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.5|9782.5|3
1627311520000|2021-07-26 14:58:40|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792|9782|4
1627311530000|2021-07-26 14:58:50|9792.3|9782.3|9792|9782|9792.8|9782.8|9792|9782|4
1627311540000|2021-07-26 14:59:00|9792.9|9782.9|9794.5|9784.5|9795.3|9785.3|9792.5|9782.5|15
1627311550000|2021-07-26 14:59:10|9794.8|9784.8|9793.5|9783.5|9794.8|9784.8|9792.8|9782.8|7
1627311560000|2021-07-26 14:59:20|9794|9784|9794.5|9784.5|9794.5|9784.5|9794|9784|2
1627311570000|2021-07-26 14:59:30|9795|9785|9796|9786|9796|9786|9795|9785|4
1627311580000|2021-07-26 14:59:40|9796.3|9786.3|9799.3|9789.3|9801|9791|9795.3|9785.3|21
1627311590000|2021-07-26 14:59:50|9800.5|9790.5|9800|9790|9800.8|9790.8|9799|9789|15
1627311600000|2021-07-26 15:00:00|9800.5|9790.5|9801.3|9791.3|9801.8|9791.8|9800|9790|9
1627311620000|2021-07-26 15:00:20|9801.5|9791.5|9802|9792|9802.3|9792.3|9801.5|9791.5|3
1627311630000|2021-07-26 15:00:30|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627311640000|2021-07-26 15:00:40|9801|9791|9800.5|9790.5|9801|9791|9800|9790|7
1627311650000|2021-07-26 15:00:50|9800.3|9790.3|9799.5|9789.5|9800.3|9790.3|9799.5|9789.5|4
1627311660000|2021-07-26 15:01:00|9799.8|9789.8|9800|9790|9801|9791|9799.8|9789.8|7
1627311670000|2021-07-26 15:01:10|9800.3|9790.3|9800.5|9790.5|9801|9791|9800.3|9790.3|6
1627311690000|2021-07-26 15:01:30|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9800.3|9790.3|2
1627311700000|2021-07-26 15:01:40|9801.3|9791.3|9800.8|9790.8|9801.5|9791.5|9800.8|9790.8|7
1627311710000|2021-07-26 15:01:50|9801|9791|9800.3|9790.3|9801|9791|9800.3|9790.3|4
1627311720000|2021-07-26 15:02:00|9800|9790|9800.3|9790.3|9800.5|9790.5|9800|9790|3
1627311730000|2021-07-26 15:02:10|9800|9790|9799.8|9789.8|9800|9790|9799|9789|4
1627311740000|2021-07-26 15:02:20|9799|9789|9794.1|9784.1|9799|9789|9793.9|9783.9|5
1627311750000|2021-07-26 15:02:30|9793.3|9783.3|9792|9782|9793.3|9783.3|9792|9782|4
1627311760000|2021-07-26 15:02:40|9791.5|9781.5|9792.3|9782.3|9793.3|9783.3|9791.5|9781.5|7
1627311770000|2021-07-26 15:02:50|9793|9783|9791.5|9781.5|9793|9783|9791.5|9781.5|5
1627311780000|2021-07-26 15:03:00|9791.8|9781.8|9794|9784|9794|9784|9791.8|9781.8|5
1627311790000|2021-07-26 15:03:10|9794.3|9784.3|9793.5|9783.5|9794.8|9784.8|9793.5|9783.5|9
1627311800000|2021-07-26 15:03:20|9793.3|9783.3|9793.6|9783.6|9793.6|9783.6|9792.8|9782.8|5
1627311810000|2021-07-26 15:03:30|9793.1|9783.1|9790.8|9780.8|9794.5|9784.5|9790.8|9780.8|7
1627311820000|2021-07-26 15:03:40|9790.3|9780.3|9791.3|9781.3|9791.3|9781.3|9789.9|9779.9|5
1627311830000|2021-07-26 15:03:50|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|2
1627311840000|2021-07-26 15:04:00|9791.5|9781.5|9793|9783|9793.5|9783.5|9791.5|9781.5|14
1627311850000|2021-07-26 15:04:10|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627311860000|2021-07-26 15:04:20|9792.3|9782.3|9792.8|9782.8|9792.8|9782.8|9792|9782|4
1627311870000|2021-07-26 15:04:30|9794.3|9784.3|9793.8|9783.8|9794.3|9784.3|9793.3|9783.3|4
1627311880000|2021-07-26 15:04:40|9794|9784|9797|9787|9798|9788|9794|9784|12
1627311890000|2021-07-26 15:04:50|9797.5|9787.5|9798.8|9788.8|9799.3|9789.3|9797.3|9787.3|8
1627311900000|2021-07-26 15:05:00|9799.3|9789.3|9796.8|9786.8|9799.8|9789.8|9796.8|9786.8|11
1627311910000|2021-07-26 15:05:10|9796.5|9786.5|9795.8|9785.8|9797|9787|9795.8|9785.8|6
1627311920000|2021-07-26 15:05:20|9794.9|9784.9|9796.5|9786.5|9796.5|9786.5|9794.9|9784.9|5
1627311930000|2021-07-26 15:05:30|9797.1|9787.1|9796|9786|9798.3|9788.3|9794.8|9784.8|12
1627311940000|2021-07-26 15:05:40|9796.5|9786.5|9796|9786|9797.5|9787.5|9795.8|9785.8|11
1627311950000|2021-07-26 15:05:50|9796.3|9786.3|9796.3|9786.3|9797.5|9787.5|9795.5|9785.5|12
1627311960000|2021-07-26 15:06:00|9796.5|9786.5|9796.3|9786.3|9798.8|9788.8|9796|9786|16
1627311970000|2021-07-26 15:06:10|9796.5|9786.5|9795.6|9785.6|9798.5|9788.5|9795.6|9785.6|12
1627311980000|2021-07-26 15:06:20|9795.1|9785.1|9793.8|9783.8|9795.1|9785.1|9793.8|9783.8|4
1627311990000|2021-07-26 15:06:30|9792.8|9782.8|9792.8|9782.8|9793|9783|9792.5|9782.5|7
1627312000000|2021-07-26 15:06:40|9794|9784|9794|9784|9794|9784|9792.5|9782.5|10
1627312010000|2021-07-26 15:06:50|9793|9783|9793|9783|9794.3|9784.3|9793|9783|9
1627312020000|2021-07-26 15:07:00|9793.9|9783.9|9793.5|9783.5|9795.9|9785.9|9793|9783|10
1627312030000|2021-07-26 15:07:10|9793.8|9783.8|9793.8|9783.8|9794.3|9784.3|9793.3|9783.3|12
1627312040000|2021-07-26 15:07:20|9793.3|9783.3|9794.3|9784.3|9794.3|9784.3|9793.3|9783.3|6
1627312050000|2021-07-26 15:07:30|9793.5|9783.5|9797.8|9787.8|9797.8|9787.8|9793.3|9783.3|16
1627312060000|2021-07-26 15:07:40|9798|9788|9797.5|9787.5|9798|9788|9797.5|9787.5|4
1627312070000|2021-07-26 15:07:50|9797.8|9787.8|9796.8|9786.8|9798.5|9788.5|9796.8|9786.8|7
1627312080000|2021-07-26 15:08:00|9796.5|9786.5|9794.8|9784.8|9796.8|9786.8|9794.8|9784.8|7
1627312090000|2021-07-26 15:08:10|9794.3|9784.3|9792.8|9782.8|9794.8|9784.8|9792.8|9782.8|11
1627312100000|2021-07-26 15:08:20|9793|9783|9791.5|9781.5|9794.3|9784.3|9791.5|9781.5|9
1627312110000|2021-07-26 15:08:30|9792|9782|9792|9782|9792|9782|9792|9782|1
1627312120000|2021-07-26 15:08:40|9791.5|9781.5|9792.8|9782.8|9793.8|9783.8|9791.5|9781.5|9
1627312130000|2021-07-26 15:08:50|9793|9783|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|5
1627312140000|2021-07-26 15:09:00|9793.8|9783.8|9794|9784|9794|9784|9793.8|9783.8|2
1627312150000|2021-07-26 15:09:10|9793.8|9783.8|9794|9784|9794|9784|9793.8|9783.8|4
1627312160000|2021-07-26 15:09:20|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|2
1627312170000|2021-07-26 15:09:30|9793.3|9783.3|9793|9783|9793.3|9783.3|9793|9783|2
1627312180000|2021-07-26 15:09:40|9792.8|9782.8|9791.8|9781.8|9792.8|9782.8|9791.3|9781.3|9
1627312190000|2021-07-26 15:09:50|9792|9782|9791.5|9781.5|9793|9783|9791|9781|9
1627312200000|2021-07-26 15:10:00|9791.8|9781.8|9793|9783|9793|9783|9791.8|9781.8|8
1627312210000|2021-07-26 15:10:10|9793.3|9783.3|9793.5|9783.5|9793.5|9783.5|9793.3|9783.3|4
1627312220000|2021-07-26 15:10:20|9793.8|9783.8|9793|9783|9793.8|9783.8|9792.3|9782.3|8
1627312230000|2021-07-26 15:10:30|9792.8|9782.8|9793|9783|9793|9783|9792.8|9782.8|2
1627312240000|2021-07-26 15:10:40|9793.5|9783.5|9793.3|9783.3|9793.5|9783.5|9792.5|9782.5|4
1627312250000|2021-07-26 15:10:50|9792.8|9782.8|9793|9783|9793.5|9783.5|9792|9782|6
1627312260000|2021-07-26 15:11:00|9793.3|9783.3|9793.5|9783.5|9793.5|9783.5|9793|9783|3
1627312270000|2021-07-26 15:11:10|9794|9784|9793.3|9783.3|9794.3|9784.3|9793.3|9783.3|5
1627312280000|2021-07-26 15:11:20|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793|9783|6
1627312290000|2021-07-26 15:11:30|9795.6|9785.6|9797.3|9787.3|9797.3|9787.3|9795.5|9785.5|9
1627312300000|2021-07-26 15:11:40|9795.8|9785.8|9796.8|9786.8|9796.8|9786.8|9795.8|9785.8|4
1627312310000|2021-07-26 15:11:50|9797|9787|9797.5|9787.5|9798|9788|9797|9787|10
1627312320000|2021-07-26 15:12:00|9797.8|9787.8|9795.8|9785.8|9797.8|9787.8|9795.8|9785.8|10
1627312330000|2021-07-26 15:12:10|9795|9785|9794.3|9784.3|9795|9785|9794.3|9784.3|5
1627312340000|2021-07-26 15:12:20|9794.5|9784.5|9794.8|9784.8|9795|9785|9794.3|9784.3|5
1627312350000|2021-07-26 15:12:30|9794.5|9784.5|9792.3|9782.3|9794.5|9784.5|9792|9782|10
1627312360000|2021-07-26 15:12:40|9792|9782|9789.8|9779.8|9792|9782|9789.8|9779.8|10
1627312370000|2021-07-26 15:12:50|9790.3|9780.3|9789.8|9779.8|9791.8|9781.8|9789.5|9779.5|15
1627312380000|2021-07-26 15:13:00|9790.3|9780.3|9791|9781|9792.3|9782.3|9790.3|9780.3|16
1627312390000|2021-07-26 15:13:10|9790.5|9780.5|9790.8|9780.8|9791|9781|9790.5|9780.5|9
1627312400000|2021-07-26 15:13:20|9791.3|9781.3|9791|9781|9791.8|9781.8|9790.8|9780.8|8
1627312410000|2021-07-26 15:13:30|9790.3|9780.3|9784|9774|9790.3|9780.3|9784|9774|14
1627312420000|2021-07-26 15:13:40|9784.5|9774.5|9786.3|9776.3|9786.3|9776.3|9784|9774|15
1627312430000|2021-07-26 15:13:50|9786.5|9776.5|9781.5|9771.5|9787|9777|9781.5|9771.5|8
1627312440000|2021-07-26 15:14:00|9782|9772|9781.5|9771.5|9782|9772|9781.3|9771.3|4
1627312450000|2021-07-26 15:14:10|9781.3|9771.3|9782|9772|9782|9772|9781.3|9771.3|4
1627312460000|2021-07-26 15:14:20|9782.3|9772.3|9783|9773|9783|9773|9782.3|9772.3|6
1627312470000|2021-07-26 15:14:30|9782.8|9772.8|9784.8|9774.8|9784.8|9774.8|9782.8|9772.8|4
1627312480000|2021-07-26 15:14:40|9785.3|9775.3|9783|9773|9785.3|9775.3|9783|9773|8
1627312490000|2021-07-26 15:14:50|9783.3|9773.3|9783.8|9773.8|9785.3|9775.3|9783.3|9773.3|8
1627312500000|2021-07-26 15:15:00|9784.8|9774.8|9784.3|9774.3|9784.8|9774.8|9783|9773|9
1627312510000|2021-07-26 15:15:10|9783.1|9773.1|9784.5|9774.5|9784.8|9774.8|9782.8|9772.8|9
1627312520000|2021-07-26 15:15:20|9783.5|9773.5|9790.5|9780.5|9790.5|9780.5|9783.5|9773.5|18
1627312530000|2021-07-26 15:15:30|9790.8|9780.8|9787.9|9777.9|9792.5|9782.5|9787.8|9777.8|15
1627312540000|2021-07-26 15:15:40|9787.5|9777.5|9785.3|9775.3|9787.5|9777.5|9784|9774|6
1627312550000|2021-07-26 15:15:50|9785|9775|9787|9777|9787|9777|9785|9775|7
1627312560000|2021-07-26 15:16:00|9786.8|9776.8|9783.5|9773.5|9786.8|9776.8|9783.5|9773.5|5
1627312570000|2021-07-26 15:16:10|9783.8|9773.8|9782.3|9772.3|9784|9774|9781.5|9771.5|9
1627312580000|2021-07-26 15:16:20|9782|9772|9783|9773|9784.5|9774.5|9781.8|9771.8|13
1627312590000|2021-07-26 15:16:30|9782.8|9772.8|9783|9773|9783.5|9773.5|9782.3|9772.3|7
1627312600000|2021-07-26 15:16:40|9782.8|9772.8|9782.8|9772.8|9783|9773|9781.8|9771.8|9
1627312610000|2021-07-26 15:16:50|9783|9773|9783.5|9773.5|9784.5|9774.5|9782.3|9772.3|13
1627312620000|2021-07-26 15:17:00|9784.3|9774.3|9783.5|9773.5|9784.5|9774.5|9782|9772|19
1627312630000|2021-07-26 15:17:10|9783.8|9773.8|9781|9771|9784|9774|9781|9771|16
1627312640000|2021-07-26 15:17:20|9780.8|9770.8|9781|9771|9781|9771|9780.5|9770.5|5
1627312650000|2021-07-26 15:17:30|9780.8|9770.8|9781.3|9771.3|9781.3|9771.3|9780.8|9770.8|6
1627312670000|2021-07-26 15:17:50|9781|9771|9781|9771|9781|9771|9781|9771|1
1627312680000|2021-07-26 15:18:00|9781.5|9771.5|9781.5|9771.5|9781.8|9771.8|9781.5|9771.5|3
1627312690000|2021-07-26 15:18:10|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627312700000|2021-07-26 15:18:20|9781|9771|9780.8|9770.8|9781|9771|9779.8|9769.8|4
1627312710000|2021-07-26 15:18:30|9779.8|9769.8|9780.3|9770.3|9780.8|9770.8|9779.8|9769.8|9
1627312720000|2021-07-26 15:18:40|9780|9770|9780.3|9770.3|9780.8|9770.8|9780|9770|5
1627312730000|2021-07-26 15:18:50|9779.8|9769.8|9780.3|9770.3|9780.3|9770.3|9778.5|9768.5|9
1627312740000|2021-07-26 15:19:00|9780|9770|9777.8|9767.8|9780.5|9770.5|9777.8|9767.8|6
1627312750000|2021-07-26 15:19:10|9778|9768|9777.8|9767.8|9778.3|9768.3|9777.8|9767.8|4
1627312770000|2021-07-26 15:19:30|9778|9768|9780.3|9770.3|9780.8|9770.8|9778|9768|9
1627312780000|2021-07-26 15:19:40|9780.5|9770.5|9779.5|9769.5|9781.3|9771.3|9779.3|9769.3|9
1627312790000|2021-07-26 15:19:50|9780|9770|9780.3|9770.3|9780.5|9770.5|9779.3|9769.3|8
1627312800000|2021-07-26 15:20:00|9780|9770|9779.5|9769.5|9780|9770|9779|9769|7
1627312810000|2021-07-26 15:20:10|9779.8|9769.8|9779.5|9769.5|9780.3|9770.3|9779.5|9769.5|5
1627312820000|2021-07-26 15:20:20|9780|9770|9780.8|9770.8|9780.8|9770.8|9780|9770|4
1627312830000|2021-07-26 15:20:30|9781|9771|9782|9772|9782.3|9772.3|9781|9771|7
1627312840000|2021-07-26 15:20:40|9782.3|9772.3|9782.8|9772.8|9783|9773|9782.3|9772.3|5
1627312850000|2021-07-26 15:20:50|9783|9773|9783.5|9773.5|9783.5|9773.5|9783|9773|2
1627312860000|2021-07-26 15:21:00|9784|9774|9784.5|9774.5|9785.3|9775.3|9783.3|9773.3|9
1627312870000|2021-07-26 15:21:10|9784|9774|9783.8|9773.8|9784|9774|9781.8|9771.8|12
1627312880000|2021-07-26 15:21:20|9783.3|9773.3|9783.3|9773.3|9783.8|9773.8|9782.5|9772.5|8
1627312890000|2021-07-26 15:21:30|9783.8|9773.8|9785|9775|9785.3|9775.3|9783.3|9773.3|6
1627312900000|2021-07-26 15:21:40|9784.8|9774.8|9783|9773|9784.8|9774.8|9783|9773|7
1627312920000|2021-07-26 15:22:00|9783.3|9773.3|9783|9773|9783.8|9773.8|9783|9773|4
1627312930000|2021-07-26 15:22:10|9782.8|9772.8|9784.3|9774.3|9785|9775|9780.8|9770.8|11
1627312940000|2021-07-26 15:22:20|9784|9774|9784.3|9774.3|9784.5|9774.5|9784|9774|3
1627312950000|2021-07-26 15:22:30|9784|9774|9783.3|9773.3|9784|9774|9783.3|9773.3|5
1627312960000|2021-07-26 15:22:40|9783.8|9773.8|9784.8|9774.8|9785.3|9775.3|9783.3|9773.3|8
1627312970000|2021-07-26 15:22:50|9784.3|9774.3|9785.3|9775.3|9785.3|9775.3|9784.3|9774.3|4
1627312980000|2021-07-26 15:23:00|9784.5|9774.5|9784.3|9774.3|9784.8|9774.8|9783.8|9773.8|12
1627312990000|2021-07-26 15:23:10|9785|9775|9783.5|9773.5|9785|9775|9783|9773|11
1627313000000|2021-07-26 15:23:20|9783.8|9773.8|9784.5|9774.5|9785|9775|9783.8|9773.8|7
1627313010000|2021-07-26 15:23:30|9784.3|9774.3|9788|9778|9788|9778|9784|9774|7
1627313020000|2021-07-26 15:23:40|9788.3|9778.3|9792.5|9782.5|9792.5|9782.5|9788.3|9778.3|7
1627313030000|2021-07-26 15:23:50|9792.4|9782.4|9792.8|9782.8|9792.8|9782.8|9792.3|9782.3|5
1627313040000|2021-07-26 15:24:00|9794.5|9784.5|9795|9785|9795|9785|9793.6|9783.6|8
1627313050000|2021-07-26 15:24:10|9794.3|9784.3|9794|9784|9794.3|9784.3|9792.5|9782.5|8
1627313060000|2021-07-26 15:24:20|9792.9|9782.9|9795.3|9785.3|9795.3|9785.3|9792.9|9782.9|2
1627313070000|2021-07-26 15:24:30|9795.5|9785.5|9795.3|9785.3|9796.3|9786.3|9794.5|9784.5|5
1627313090000|2021-07-26 15:24:50|9795|9785|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|5
1627313100000|2021-07-26 15:25:00|9795|9785|9792.5|9782.5|9795|9785|9792.3|9782.3|9
1627313110000|2021-07-26 15:25:10|9791.6|9781.6|9789.4|9779.4|9791.6|9781.6|9789.4|9779.4|3
1627313120000|2021-07-26 15:25:20|9789.1|9779.1|9789.5|9779.5|9789.8|9779.8|9788|9778|8
1627313130000|2021-07-26 15:25:30|9789.1|9779.1|9789.8|9779.8|9789.8|9779.8|9789.1|9779.1|3
1627313140000|2021-07-26 15:25:40|9790.5|9780.5|9788.8|9778.8|9790.5|9780.5|9788.3|9778.3|12
1627313150000|2021-07-26 15:25:50|9789.3|9779.3|9788.8|9778.8|9789.5|9779.5|9788.8|9778.8|9
1627313160000|2021-07-26 15:26:00|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|1
1627313170000|2021-07-26 15:26:10|9789.3|9779.3|9789.3|9779.3|9790|9780|9789|9779|8
1627313180000|2021-07-26 15:26:20|9789.5|9779.5|9792.8|9782.8|9792.8|9782.8|9789|9779|6
1627313190000|2021-07-26 15:26:30|9792.5|9782.5|9793.5|9783.5|9793.5|9783.5|9791.5|9781.5|5
1627313200000|2021-07-26 15:26:40|9793.8|9783.8|9793.3|9783.3|9794|9784|9792.5|9782.5|6
1627313210000|2021-07-26 15:26:50|9794.3|9784.3|9792|9782|9794.3|9784.3|9792|9782|9
1627313220000|2021-07-26 15:27:00|9791.8|9781.8|9792.8|9782.8|9792.8|9782.8|9790.5|9780.5|11
1627313230000|2021-07-26 15:27:10|9793|9783|9792.8|9782.8|9793.5|9783.5|9792|9782|5
1627313240000|2021-07-26 15:27:20|9792.5|9782.5|9790.5|9780.5|9793.3|9783.3|9790.3|9780.3|10
1627313250000|2021-07-26 15:27:30|9790.8|9780.8|9792|9782|9792.3|9782.3|9790.5|9780.5|7
1627313260000|2021-07-26 15:27:40|9792.3|9782.3|9793|9783|9793.3|9783.3|9792.3|9782.3|3
1627313270000|2021-07-26 15:27:50|9793.3|9783.3|9792.8|9782.8|9793.3|9783.3|9792.8|9782.8|3
1627313280000|2021-07-26 15:28:00|9793|9783|9793.5|9783.5|9793.5|9783.5|9793|9783|3
1627313290000|2021-07-26 15:28:10|9793.3|9783.3|9792|9782|9793.3|9783.3|9791.8|9781.8|6
1627313300000|2021-07-26 15:28:20|9791.8|9781.8|9790.8|9780.8|9792.3|9782.3|9790.8|9780.8|4
1627313310000|2021-07-26 15:28:30|9791|9781|9791.5|9781.5|9791.5|9781.5|9790.8|9780.8|7
1627313320000|2021-07-26 15:28:40|9791.3|9781.3|9789.5|9779.5|9791.3|9781.3|9789.5|9779.5|4
1627313330000|2021-07-26 15:28:50|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9789.3|9779.3|2
1627313340000|2021-07-26 15:29:00|9789.8|9779.8|9790|9780|9790|9780|9789.3|9779.3|3
1627313370000|2021-07-26 15:29:30|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627313380000|2021-07-26 15:29:40|9790.5|9780.5|9790.8|9780.8|9790.8|9780.8|9790.5|9780.5|2
1627313390000|2021-07-26 15:29:50|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|6
1627313400000|2021-07-26 15:30:00|9791.3|9781.3|9794.3|9784.3|9794.5|9784.5|9791.3|9781.3|12
1627313410000|2021-07-26 15:30:10|9794.5|9784.5|9796.5|9786.5|9796.5|9786.5|9794.5|9784.5|5
1627313420000|2021-07-26 15:30:20|9797.3|9787.3|9797|9787|9798.3|9788.3|9796.5|9786.5|16
1627313430000|2021-07-26 15:30:30|9797.3|9787.3|9796.8|9786.8|9798.5|9788.5|9795.5|9785.5|8
1627313440000|2021-07-26 15:30:40|9797|9787|9800.5|9790.5|9800.8|9790.8|9796.3|9786.3|9
1627313450000|2021-07-26 15:30:50|9801|9791|9803.9|9793.9|9803.9|9793.9|9800|9790|15
1627313460000|2021-07-26 15:31:00|9803.8|9793.8|9804.5|9794.5|9804.8|9794.8|9803.8|9793.8|12
1627313470000|2021-07-26 15:31:10|9804.3|9794.3|9804.8|9794.8|9804.8|9794.8|9804.3|9794.3|4
1627313480000|2021-07-26 15:31:20|9805.3|9795.3|9804|9794|9805.3|9795.3|9804|9794|6
1627313490000|2021-07-26 15:31:30|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804|9794|3
1627313500000|2021-07-26 15:31:40|9804|9794|9803.8|9793.8|9804|9794|9803.8|9793.8|2
1627313510000|2021-07-26 15:31:50|9802.8|9792.8|9801.3|9791.3|9802.8|9792.8|9800|9790|6
1627313520000|2021-07-26 15:32:00|9801|9791|9802|9792|9802.3|9792.3|9801|9791|6
1627313540000|2021-07-26 15:32:20|9800.5|9790.5|9801|9791|9801.3|9791.3|9800.5|9790.5|5
1627313550000|2021-07-26 15:32:30|9801.3|9791.3|9804.8|9794.8|9804.9|9794.9|9801.3|9791.3|7
1627313560000|2021-07-26 15:32:40|9804.5|9794.5|9805|9795|9807|9797|9804.3|9794.3|12
1627313570000|2021-07-26 15:32:50|9805.3|9795.3|9804.5|9794.5|9806|9796|9804.5|9794.5|10
1627313580000|2021-07-26 15:33:00|9806|9796|9805.8|9795.8|9806|9796|9805.5|9795.5|11
1627313590000|2021-07-26 15:33:10|9805.3|9795.3|9806|9796|9806|9796|9805.3|9795.3|6
1627313600000|2021-07-26 15:33:20|9806.8|9796.8|9807.8|9797.8|9808.3|9798.3|9806.8|9796.8|10
1627313610000|2021-07-26 15:33:30|9807.5|9797.5|9809.8|9799.8|9810|9800|9806.8|9796.8|14
1627313620000|2021-07-26 15:33:40|9811.3|9801.3|9809|9799|9811.3|9801.3|9809|9799|3
1627313630000|2021-07-26 15:33:50|9808|9798|9807.8|9797.8|9808|9798|9807|9797|7
1627313640000|2021-07-26 15:34:00|9808|9798|9809.5|9799.5|9810|9800|9808|9798|9
1627313650000|2021-07-26 15:34:10|9808.8|9798.8|9806.8|9796.8|9808.8|9798.8|9805.8|9795.8|9
1627313660000|2021-07-26 15:34:20|9807.8|9797.8|9806.8|9796.8|9807.8|9797.8|9806|9796|11
1627313670000|2021-07-26 15:34:30|9806.5|9796.5|9807.3|9797.3|9807.5|9797.5|9806.5|9796.5|7
1627313680000|2021-07-26 15:34:40|9806.8|9796.8|9809.5|9799.5|9810|9800|9806.8|9796.8|11
1627313690000|2021-07-26 15:34:50|9809.3|9799.3|9810.5|9800.5|9811.3|9801.3|9809|9799|16
1627313700000|2021-07-26 15:35:00|9810.8|9800.8|9811.5|9801.5|9812|9802|9810.5|9800.5|14
1627313710000|2021-07-26 15:35:10|9811.3|9801.3|9811.5|9801.5|9811.8|9801.8|9810.8|9800.8|12
1627313720000|2021-07-26 15:35:20|9812.3|9802.3|9810|9800|9812.3|9802.3|9809.8|9799.8|9
1627313730000|2021-07-26 15:35:30|9809.8|9799.8|9810|9800|9810|9800|9809.8|9799.8|2
1627313740000|2021-07-26 15:35:40|9810.3|9800.3|9809.8|9799.8|9811|9801|9809.5|9799.5|10
1627313750000|2021-07-26 15:35:50|9810|9800|9810.5|9800.5|9811|9801|9810|9800|8
1627313760000|2021-07-26 15:36:00|9810.8|9800.8|9811.5|9801.5|9811.8|9801.8|9810|9800|7
1627313770000|2021-07-26 15:36:10|9810.8|9800.8|9810.5|9800.5|9811.3|9801.3|9810.1|9800.1|5
1627313780000|2021-07-26 15:36:20|9810.8|9800.8|9811|9801|9811.5|9801.5|9809.5|9799.5|10
1627313790000|2021-07-26 15:36:30|9810.8|9800.8|9810.8|9800.8|9811|9801|9810.8|9800.8|3
1627313800000|2021-07-26 15:36:40|9810|9800|9809.3|9799.3|9810|9800|9809.3|9799.3|3
1627313810000|2021-07-26 15:36:50|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|1
1627313820000|2021-07-26 15:37:00|9809.3|9799.3|9811.3|9801.3|9811.3|9801.3|9809.3|9799.3|7
1627313830000|2021-07-26 15:37:10|9811.5|9801.5|9811|9801|9811.5|9801.5|9811|9801|2
1627313850000|2021-07-26 15:37:30|9811.5|9801.5|9811.5|9801.5|9812|9802|9811.3|9801.3|4
1627313860000|2021-07-26 15:37:40|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|1
1627313870000|2021-07-26 15:37:50|9811.8|9801.8|9811.3|9801.3|9811.8|9801.8|9811.3|9801.3|3
1627313880000|2021-07-26 15:38:00|9811|9801|9809.3|9799.3|9811|9801|9809.3|9799.3|5
1627313890000|2021-07-26 15:38:10|9809.5|9799.5|9810.8|9800.8|9811.5|9801.5|9809.5|9799.5|6
1627313900000|2021-07-26 15:38:20|9810|9800|9809.3|9799.3|9810|9800|9808.5|9798.5|6
1627313910000|2021-07-26 15:38:30|9809.5|9799.5|9809.5|9799.5|9810.3|9800.3|9809.5|9799.5|6
1627313920000|2021-07-26 15:38:40|9809.3|9799.3|9809.3|9799.3|9809.5|9799.5|9809.3|9799.3|3
1627313930000|2021-07-26 15:38:50|9808|9798|9806.5|9796.5|9808|9798|9806.5|9796.5|10
1627313940000|2021-07-26 15:39:00|9806|9796|9805.8|9795.8|9806|9796|9805.8|9795.8|2
1627313950000|2021-07-26 15:39:10|9805.5|9795.5|9805|9795|9805.5|9795.5|9804.8|9794.8|4
1627313960000|2021-07-26 15:39:20|9805.5|9795.5|9802.5|9792.5|9805.5|9795.5|9802.5|9792.5|9
1627313970000|2021-07-26 15:39:30|9802.3|9792.3|9801.1|9791.1|9802.3|9792.3|9801.1|9791.1|5
1627313980000|2021-07-26 15:39:40|9801|9791|9804.5|9794.5|9804.5|9794.5|9801|9791|6
1627313990000|2021-07-26 15:39:50|9804|9794|9804|9794|9804|9794|9804|9794|1
1627314000000|2021-07-26 15:40:00|9804.3|9794.3|9804.3|9794.3|9805.3|9795.3|9804.3|9794.3|4
1627314010000|2021-07-26 15:40:10|9804|9794|9802.5|9792.5|9804|9794|9802.5|9792.5|3
1627314020000|2021-07-26 15:40:20|9802|9792|9799|9789|9802|9792|9798.8|9788.8|5
1627314030000|2021-07-26 15:40:30|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9798|9788|7
1627314040000|2021-07-26 15:40:40|9799|9789|9800.1|9790.1|9800.1|9790.1|9799|9789|3
1627314050000|2021-07-26 15:40:50|9800|9790|9800.5|9790.5|9800.5|9790.5|9799|9789|6
1627314060000|2021-07-26 15:41:00|9800.8|9790.8|9801.3|9791.3|9801.3|9791.3|9800.8|9790.8|3
1627314070000|2021-07-26 15:41:10|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|1
1627314080000|2021-07-26 15:41:20|9801.8|9791.8|9805.5|9795.5|9805.5|9795.5|9801.8|9791.8|8
1627314100000|2021-07-26 15:41:40|9805|9795|9803.8|9793.8|9805|9795|9802.8|9792.8|4
1627314110000|2021-07-26 15:41:50|9803.5|9793.5|9802.5|9792.5|9803.5|9793.5|9802.5|9792.5|4
1627314120000|2021-07-26 15:42:00|9803.8|9793.8|9806.5|9796.5|9806.5|9796.5|9803.3|9793.3|11
1627314130000|2021-07-26 15:42:10|9806.8|9796.8|9807|9797|9807|9797|9806.5|9796.5|4
1627314150000|2021-07-26 15:42:30|9807.5|9797.5|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|2
1627314160000|2021-07-26 15:42:40|9808|9798|9808|9798|9808|9798|9808|9798|1
1627314170000|2021-07-26 15:42:50|9807.8|9797.8|9809.5|9799.5|9809.5|9799.5|9807.8|9797.8|5
1627314190000|2021-07-26 15:43:10|9808.5|9798.5|9808.3|9798.3|9809|9799|9808|9798|5
1627314200000|2021-07-26 15:43:20|9808|9798|9807|9797|9808.3|9798.3|9807|9797|6
1627314210000|2021-07-26 15:43:30|9806|9796|9806.3|9796.3|9807|9797|9806|9796|5
1627314220000|2021-07-26 15:43:40|9805.3|9795.3|9804|9794|9805.3|9795.3|9804|9794|3
1627314230000|2021-07-26 15:43:50|9804.3|9794.3|9809.8|9799.8|9809.8|9799.8|9804.3|9794.3|6
1627314240000|2021-07-26 15:44:00|9810|9800|9809.8|9799.8|9810|9800|9809.8|9799.8|2
1627314250000|2021-07-26 15:44:10|9809.3|9799.3|9808.5|9798.5|9809.3|9799.3|9808.3|9798.3|3
1627314260000|2021-07-26 15:44:20|9808.3|9798.3|9807.8|9797.8|9808.3|9798.3|9807.5|9797.5|6
1627314270000|2021-07-26 15:44:30|9807.5|9797.5|9805.8|9795.8|9807.5|9797.5|9805.8|9795.8|8
1627314280000|2021-07-26 15:44:40|9806.8|9796.8|9805.8|9795.8|9807|9797|9804.8|9794.8|9
1627314290000|2021-07-26 15:44:50|9806|9796|9806|9796|9806|9796|9806|9796|1
1627314300000|2021-07-26 15:45:00|9805.8|9795.8|9804|9794|9805.8|9795.8|9803.8|9793.8|9
1627314310000|2021-07-26 15:45:10|9803|9793|9804.3|9794.3|9804.3|9794.3|9802.3|9792.3|9
1627314320000|2021-07-26 15:45:20|9804.8|9794.8|9806.6|9796.6|9806.6|9796.6|9804.8|9794.8|3
1627314330000|2021-07-26 15:45:30|9807.4|9797.4|9810.6|9800.6|9810.9|9800.9|9807.4|9797.4|5
1627314340000|2021-07-26 15:45:40|9810.1|9800.1|9813.3|9803.3|9813.3|9803.3|9809.6|9799.6|7
1627314350000|2021-07-26 15:45:50|9814.5|9804.5|9813|9803|9814.5|9804.5|9813|9803|3
1627314360000|2021-07-26 15:46:00|9813.3|9803.3|9813.5|9803.5|9814|9804|9813|9803|8
1627314370000|2021-07-26 15:46:10|9813.8|9803.8|9813.3|9803.3|9813.8|9803.8|9812.5|9802.5|8
1627314380000|2021-07-26 15:46:20|9812.8|9802.8|9812.5|9802.5|9813|9803|9812.5|9802.5|3
1627314390000|2021-07-26 15:46:30|9813|9803|9813|9803|9813|9803|9812.5|9802.5|3
1627314400000|2021-07-26 15:46:40|9812.8|9802.8|9815.3|9805.3|9815.3|9805.3|9812.8|9802.8|5
1627314410000|2021-07-26 15:46:50|9815.4|9805.4|9816|9806|9817|9807|9814.9|9804.9|9
1627314420000|2021-07-26 15:47:00|9816.3|9806.3|9816.8|9806.8|9818|9808|9816.3|9806.3|8
1627314430000|2021-07-26 15:47:10|9816.5|9806.5|9816.5|9806.5|9816.8|9806.8|9816.5|9806.5|3
1627314440000|2021-07-26 15:47:20|9816.8|9806.8|9816.5|9806.5|9816.8|9806.8|9816.5|9806.5|2
1627314450000|2021-07-26 15:47:30|9816.3|9806.3|9814.1|9804.1|9816.3|9806.3|9814.1|9804.1|6
1627314460000|2021-07-26 15:47:40|9814.4|9804.4|9814.8|9804.8|9814.9|9804.9|9814.4|9804.4|4
1627314470000|2021-07-26 15:47:50|9815.3|9805.3|9814|9804|9815.3|9805.3|9814|9804|5
1627314480000|2021-07-26 15:48:00|9814.8|9804.8|9817.4|9807.4|9817.4|9807.4|9814.8|9804.8|9
1627314490000|2021-07-26 15:48:10|9817.8|9807.8|9817.6|9807.6|9818|9808|9817.6|9807.6|4
1627314500000|2021-07-26 15:48:20|9818|9808|9817.8|9807.8|9818.5|9808.5|9817.6|9807.6|4
1627314510000|2021-07-26 15:48:30|9817.3|9807.3|9817.5|9807.5|9818.3|9808.3|9817.1|9807.1|10
1627314520000|2021-07-26 15:48:40|9816.8|9806.8|9817|9807|9818|9808|9816.8|9806.8|6
1627314530000|2021-07-26 15:48:50|9816.8|9806.8|9817.3|9807.3|9817.3|9807.3|9816.5|9806.5|4
1627314540000|2021-07-26 15:49:00|9816.3|9806.3|9815.3|9805.3|9816.8|9806.8|9815|9805|7
1627314550000|2021-07-26 15:49:10|9814.3|9804.3|9813.5|9803.5|9814.5|9804.5|9813.5|9803.5|10
1627314560000|2021-07-26 15:49:20|9813.3|9803.3|9813.8|9803.8|9814.5|9804.5|9813.3|9803.3|7
1627314570000|2021-07-26 15:49:30|9813.5|9803.5|9814|9804|9814|9804|9812.5|9802.5|6
1627314580000|2021-07-26 15:49:40|9813.5|9803.5|9814.5|9804.5|9814.8|9804.8|9813.3|9803.3|6
1627314590000|2021-07-26 15:49:50|9814.3|9804.3|9813.5|9803.5|9814.3|9804.3|9813.3|9803.3|6
1627314600000|2021-07-26 15:50:00|9813.8|9803.8|9814.5|9804.5|9814.5|9804.5|9813|9803|9
1627314610000|2021-07-26 15:50:10|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|3
1627314620000|2021-07-26 15:50:20|9812.3|9802.3|9812.8|9802.8|9812.8|9802.8|9812.3|9802.3|2
1627314630000|2021-07-26 15:50:30|9812.5|9802.5|9812|9802|9812.5|9802.5|9811.8|9801.8|5
1627314640000|2021-07-26 15:50:40|9812.3|9802.3|9812|9802|9812.5|9802.5|9812|9802|4
1627314650000|2021-07-26 15:50:50|9812.3|9802.3|9811.1|9801.1|9812.8|9802.8|9811.1|9801.1|6
1627314670000|2021-07-26 15:51:10|9810.3|9800.3|9810.5|9800.5|9810.8|9800.8|9810.3|9800.3|3
1627314680000|2021-07-26 15:51:20|9810.8|9800.8|9811.5|9801.5|9811.5|9801.5|9810.8|9800.8|4
1627314690000|2021-07-26 15:51:30|9811.8|9801.8|9812.8|9802.8|9812.8|9802.8|9811.8|9801.8|3
1627314710000|2021-07-26 15:51:50|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1627314720000|2021-07-26 15:52:00|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|1
1627314750000|2021-07-26 15:52:30|9813.5|9803.5|9815.5|9805.5|9815.5|9805.5|9813.5|9803.5|6
1627314770000|2021-07-26 15:52:50|9814.8|9804.8|9816.3|9806.3|9816.3|9806.3|9814.8|9804.8|6
1627314790000|2021-07-26 15:53:10|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1627314800000|2021-07-26 15:53:20|9816|9806|9816.5|9806.5|9816.5|9806.5|9816|9806|2
1627314820000|2021-07-26 15:53:40|9816.8|9806.8|9817|9807|9817.3|9807.3|9816.8|9806.8|3
1627314830000|2021-07-26 15:53:50|9817.3|9807.3|9818.3|9808.3|9818.3|9808.3|9817.3|9807.3|3
1627314840000|2021-07-26 15:54:00|9818.5|9808.5|9819|9809|9819|9809|9818.5|9808.5|3
1627314850000|2021-07-26 15:54:10|9819.5|9809.5|9818.3|9808.3|9819.5|9809.5|9817.3|9807.3|5
1627314860000|2021-07-26 15:54:20|9818.5|9808.5|9817.3|9807.3|9818.8|9808.8|9817.3|9807.3|5
1627314870000|2021-07-26 15:54:30|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1627314880000|2021-07-26 15:54:40|9818.3|9808.3|9821.8|9811.8|9821.8|9811.8|9818.3|9808.3|6
1627314890000|2021-07-26 15:54:50|9821.5|9811.5|9821.5|9811.5|9821.5|9811.5|9821.5|9811.5|1
1627314900000|2021-07-26 15:55:00|9821.8|9811.8|9827.5|9817.5|9827.8|9817.8|9821.8|9811.8|13
1627314910000|2021-07-26 15:55:10|9827.8|9817.8|9829.3|9819.3|9829.3|9819.3|9827.3|9817.3|13
1627314920000|2021-07-26 15:55:20|9829|9819|9828.8|9818.8|9829|9819|9828.5|9818.5|3
1627314930000|2021-07-26 15:55:30|9829.6|9819.6|9831|9821|9831.8|9821.8|9829.6|9819.6|7
1627314940000|2021-07-26 15:55:40|9830.5|9820.5|9828.6|9818.6|9830.5|9820.5|9828.4|9818.4|7
1627314950000|2021-07-26 15:55:50|9828.4|9818.4|9828.4|9818.4|9828.4|9818.4|9828.4|9818.4|1
1627314960000|2021-07-26 15:56:00|9828|9818|9826.5|9816.5|9828|9818|9826.5|9816.5|3
1627314980000|2021-07-26 15:56:20|9826.3|9816.3|9823.8|9813.8|9826.3|9816.3|9823.8|9813.8|4
1627314990000|2021-07-26 15:56:30|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|1
1627315000000|2021-07-26 15:56:40|9824|9814|9824|9814|9824.3|9814.3|9824|9814|3
1627315010000|2021-07-26 15:56:50|9824.3|9814.3|9824|9814|9824.3|9814.3|9824|9814|2
1627315020000|2021-07-26 15:57:00|9823.8|9813.8|9817.5|9807.5|9823.8|9813.8|9817.5|9807.5|6
1627315030000|2021-07-26 15:57:10|9818.1|9808.1|9821.3|9811.3|9821.3|9811.3|9818.1|9808.1|5
1627315040000|2021-07-26 15:57:20|9821.8|9811.8|9825.9|9815.9|9825.9|9815.9|9821.8|9811.8|6
1627315050000|2021-07-26 15:57:30|9826.1|9816.1|9826.4|9816.4|9826.4|9816.4|9825.9|9815.9|4
1627315060000|2021-07-26 15:57:40|9826.5|9816.5|9826.8|9816.8|9827.3|9817.3|9826.5|9816.5|9
1627315070000|2021-07-26 15:57:50|9827|9817|9827|9817|9827.3|9817.3|9826.8|9816.8|7
1627315080000|2021-07-26 15:58:00|9826.8|9816.8|9825.8|9815.8|9826.8|9816.8|9825.5|9815.5|6
1627315090000|2021-07-26 15:58:10|9827|9817|9826.3|9816.3|9827.3|9817.3|9825.8|9815.8|11
1627315100000|2021-07-26 15:58:20|9827|9817|9827|9817|9827|9817|9827|9817|1
1627315110000|2021-07-26 15:58:30|9826.8|9816.8|9826.3|9816.3|9827.5|9817.5|9826.3|9816.3|11
1627315120000|2021-07-26 15:58:40|9826|9816|9827.3|9817.3|9828|9818|9825.5|9815.5|17
1627315130000|2021-07-26 15:58:50|9827|9817|9826.8|9816.8|9827.8|9817.8|9825.5|9815.5|19
1627315140000|2021-07-26 15:59:00|9825.8|9815.8|9827|9817|9827.5|9817.5|9825.5|9815.5|20
1627315150000|2021-07-26 15:59:10|9827.3|9817.3|9825.8|9815.8|9827.3|9817.3|9825.8|9815.8|3
1627315160000|2021-07-26 15:59:20|9823|9813|9823|9813|9823.5|9813.5|9822.8|9812.8|5
1627315170000|2021-07-26 15:59:30|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1627315190000|2021-07-26 15:59:50|9823.5|9813.5|9824.5|9814.5|9824.5|9814.5|9823.5|9813.5|4
1627315200000|2021-07-26 16:00:00|9824.3|9814.3|9824.5|9814.5|9824.5|9814.5|9824.3|9814.3|2
1627315210000|2021-07-26 16:00:10|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|1
1627315220000|2021-07-26 16:00:20|9823.8|9813.8|9824|9814|9824|9814|9823.8|9813.8|2
1627315240000|2021-07-26 16:00:40|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|1
1627315250000|2021-07-26 16:00:50|9824.5|9814.5|9824.8|9814.8|9824.8|9814.8|9824.5|9814.5|2
1627315260000|2021-07-26 16:01:00|9825|9815|9828|9818|9828|9818|9825|9815|3
1627315270000|2021-07-26 16:01:10|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1627315280000|2021-07-26 16:01:20|9828|9818|9824.5|9814.5|9828|9818|9824.5|9814.5|7
1627315290000|2021-07-26 16:01:30|9824|9814|9824.5|9814.5|9824.5|9814.5|9824|9814|2
1627315300000|2021-07-26 16:01:40|9825|9815|9825|9815|9825|9815|9825|9815|1
1627315310000|2021-07-26 16:01:50|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9824.8|9814.8|4
1627315320000|2021-07-26 16:02:00|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1627315330000|2021-07-26 16:02:10|9825.5|9815.5|9824.8|9814.8|9825.5|9815.5|9824.8|9814.8|3
1627315340000|2021-07-26 16:02:20|9825|9815|9824.5|9814.5|9825|9815|9824.5|9814.5|3
1627315350000|2021-07-26 16:02:30|9824.8|9814.8|9827|9817|9827.3|9817.3|9824.8|9814.8|4
1627315360000|2021-07-26 16:02:40|9826.8|9816.8|9827.3|9817.3|9827.3|9817.3|9826.5|9816.5|4
1627315370000|2021-07-26 16:02:50|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|9827.5|9817.5|3
1627315380000|2021-07-26 16:03:00|9827.5|9817.5|9827.3|9817.3|9829|9819|9827.3|9817.3|12
1627315390000|2021-07-26 16:03:10|9827|9817|9827.3|9817.3|9827.3|9817.3|9826.8|9816.8|3
1627315400000|2021-07-26 16:03:20|9830.5|9820.5|9830|9820|9830.5|9820.5|9830|9820|2
1627315410000|2021-07-26 16:03:30|9830.3|9820.3|9830.3|9820.3|9830.8|9820.8|9830|9820|5
1627315420000|2021-07-26 16:03:40|9830.5|9820.5|9830.3|9820.3|9830.5|9820.5|9829.8|9819.8|8
1627315430000|2021-07-26 16:03:50|9830.5|9820.5|9830.8|9820.8|9830.8|9820.8|9830.3|9820.3|3
1627315440000|2021-07-26 16:04:00|9831.8|9821.8|9832|9822|9832|9822|9831.8|9821.8|2
1627315450000|2021-07-26 16:04:10|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|9832.5|9822.5|1
1627315470000|2021-07-26 16:04:30|9832.3|9822.3|9836.4|9826.4|9836.4|9826.4|9832.3|9822.3|6
1627315480000|2021-07-26 16:04:40|9836.5|9826.5|9837.8|9827.8|9837.8|9827.8|9836.5|9826.5|5
1627315490000|2021-07-26 16:04:50|9837.5|9827.5|9837.3|9827.3|9837.5|9827.5|9837.3|9827.3|2
1627315500000|2021-07-26 16:05:00|9836.8|9826.8|9833.8|9823.8|9837.3|9827.3|9833.8|9823.8|6
1627315510000|2021-07-26 16:05:10|9834|9824|9834|9824|9834|9824|9834|9824|1
1627315520000|2021-07-26 16:05:20|9833|9823|9834|9824|9834|9824|9833|9823|2
1627315530000|2021-07-26 16:05:30|9833.8|9823.8|9833.8|9823.8|9834.3|9824.3|9833.8|9823.8|5
1627315540000|2021-07-26 16:05:40|9834|9824|9833.8|9823.8|9834|9824|9833|9823|4
1627315550000|2021-07-26 16:05:50|9833.5|9823.5|9834|9824|9834|9824|9833.5|9823.5|3
1627315560000|2021-07-26 16:06:00|9833.8|9823.8|9833.8|9823.8|9834|9824|9833.8|9823.8|3
1627315570000|2021-07-26 16:06:10|9833.5|9823.5|9835|9825|9835|9825|9833|9823|8
1627315600000|2021-07-26 16:06:40|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|9835|9825|3
1627315610000|2021-07-26 16:06:50|9835|9825|9834.8|9824.8|9835.3|9825.3|9834.8|9824.8|4
1627315620000|2021-07-26 16:07:00|9834.5|9824.5|9834|9824|9834.8|9824.8|9834|9824|3
1627315630000|2021-07-26 16:07:10|9833.8|9823.8|9834.8|9824.8|9835.8|9825.8|9833|9823|10
1627315640000|2021-07-26 16:07:20|9834.3|9824.3|9834.5|9824.5|9835.3|9825.3|9834.3|9824.3|4
1627315650000|2021-07-26 16:07:30|9834.8|9824.8|9833.8|9823.8|9834.8|9824.8|9833.8|9823.8|2
1627315660000|2021-07-26 16:07:40|9833|9823|9831.3|9821.3|9833|9823|9831.3|9821.3|5
1627315670000|2021-07-26 16:07:50|9831.8|9821.8|9833|9823|9833|9823|9831.8|9821.8|5
1627315680000|2021-07-26 16:08:00|9833.3|9823.3|9833.3|9823.3|9833.5|9823.5|9833.3|9823.3|3
1627315690000|2021-07-26 16:08:10|9832.8|9822.8|9833.3|9823.3|9834.3|9824.3|9831.5|9821.5|12
1627315700000|2021-07-26 16:08:20|9832.8|9822.8|9831.5|9821.5|9832.8|9822.8|9831.5|9821.5|6
1627315710000|2021-07-26 16:08:30|9832|9822|9832|9822|9833|9823|9831.5|9821.5|6
1627315720000|2021-07-26 16:08:40|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1627315730000|2021-07-26 16:08:50|9831.3|9821.3|9833|9823|9833.5|9823.5|9831.3|9821.3|10
1627315750000|2021-07-26 16:09:10|9832.5|9822.5|9834.8|9824.8|9834.8|9824.8|9832.5|9822.5|4
1627315760000|2021-07-26 16:09:20|9834.5|9824.5|9834.8|9824.8|9834.8|9824.8|9834.3|9824.3|4
1627315770000|2021-07-26 16:09:30|9834.5|9824.5|9834.8|9824.8|9834.8|9824.8|9834.3|9824.3|6
1627315780000|2021-07-26 16:09:40|9835|9825|9835|9825|9835|9825|9835|9825|1
1627315790000|2021-07-26 16:09:50|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.5|9824.5|3
1627315800000|2021-07-26 16:10:00|9835.3|9825.3|9834.3|9824.3|9835.3|9825.3|9834.3|9824.3|5
1627315810000|2021-07-26 16:10:10|9834|9824|9833|9823|9834.5|9824.5|9832.3|9822.3|8
1627315830000|2021-07-26 16:10:30|9833.5|9823.5|9833.5|9823.5|9835.3|9825.3|9833|9823|13
1627315840000|2021-07-26 16:10:40|9833.3|9823.3|9831.8|9821.8|9833.3|9823.3|9831.8|9821.8|10
1627315850000|2021-07-26 16:10:50|9832.5|9822.5|9833.4|9823.4|9833.6|9823.6|9832.5|9822.5|5
1627315860000|2021-07-26 16:11:00|9833.3|9823.3|9833.5|9823.5|9833.5|9823.5|9833.3|9823.3|4
1627315870000|2021-07-26 16:11:10|9833.3|9823.3|9833.3|9823.3|9833.5|9823.5|9832.8|9822.8|6
1627315880000|2021-07-26 16:11:20|9833|9823|9832.5|9822.5|9833|9823|9832.3|9822.3|3
1627315890000|2021-07-26 16:11:30|9832.3|9822.3|9831.8|9821.8|9832.3|9822.3|9831.8|9821.8|3
1627315900000|2021-07-26 16:11:40|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1627315910000|2021-07-26 16:11:50|9831.8|9821.8|9831.5|9821.5|9831.8|9821.8|9831.5|9821.5|2
1627315920000|2021-07-26 16:12:00|9831|9821|9831|9821|9831|9821|9831|9821|1
1627315930000|2021-07-26 16:12:10|9831.5|9821.5|9831|9821|9831.5|9821.5|9831|9821|4
1627315940000|2021-07-26 16:12:20|9830.5|9820.5|9830.5|9820.5|9830.5|9820.5|9830.5|9820.5|1
1627315950000|2021-07-26 16:12:30|9830.3|9820.3|9828|9818|9830.3|9820.3|9828|9818|9
1627315970000|2021-07-26 16:12:50|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|1
1627316000000|2021-07-26 16:13:20|9828|9818|9828|9818|9828|9818|9827.8|9817.8|3
1627316010000|2021-07-26 16:13:30|9827.8|9817.8|9828|9818|9828|9818|9827.8|9817.8|2
1627316020000|2021-07-26 16:13:40|9827.8|9817.8|9827.5|9817.5|9828.3|9818.3|9827.5|9817.5|6
1627316030000|2021-07-26 16:13:50|9827.3|9817.3|9826.3|9816.3|9827.3|9817.3|9826.3|9816.3|3
1627316040000|2021-07-26 16:14:00|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826.5|9816.5|2
1627316050000|2021-07-26 16:14:10|9826.5|9816.5|9826|9816|9826.5|9816.5|9825.3|9815.3|6
1627316060000|2021-07-26 16:14:20|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825|9815|3
1627316070000|2021-07-26 16:14:30|9826|9816|9827.8|9817.8|9827.8|9817.8|9825.5|9815.5|20
1627316080000|2021-07-26 16:14:40|9827|9817|9825.8|9815.8|9827.5|9817.5|9825.3|9815.3|12
1627316090000|2021-07-26 16:14:50|9826.3|9816.3|9826|9816|9826.8|9816.8|9825.5|9815.5|9
1627316100000|2021-07-26 16:15:00|9826.5|9816.5|9827.3|9817.3|9827.8|9817.8|9826.5|9816.5|6
1627316110000|2021-07-26 16:15:10|9827|9817|9827|9817|9827|9817|9827|9817|1
1627316120000|2021-07-26 16:15:20|9827.3|9817.3|9827|9817|9827.3|9817.3|9827|9817|4
1627316130000|2021-07-26 16:15:30|9826.5|9816.5|9827|9817|9827|9817|9826.5|9816.5|3
1627316140000|2021-07-26 16:15:40|9826.8|9816.8|9827.5|9817.5|9827.5|9817.5|9826.8|9816.8|4
1627316150000|2021-07-26 16:15:50|9828|9818|9828|9818|9828|9818|9828|9818|1
1627316160000|2021-07-26 16:16:00|9828.3|9818.3|9830.5|9820.5|9830.5|9820.5|9827|9817|8
1627316170000|2021-07-26 16:16:10|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|1
1627316180000|2021-07-26 16:16:20|9830.5|9820.5|9831.3|9821.3|9831.5|9821.5|9830.3|9820.3|6
1627316190000|2021-07-26 16:16:30|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1627316200000|2021-07-26 16:16:40|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1627316220000|2021-07-26 16:17:00|9831.5|9821.5|9829.3|9819.3|9831.5|9821.5|9829.3|9819.3|4
1627316230000|2021-07-26 16:17:10|9829|9819|9830.3|9820.3|9831|9821|9829|9819|5
1627316240000|2021-07-26 16:17:20|9830.8|9820.8|9828.8|9818.8|9830.8|9820.8|9828.8|9818.8|7
1627316250000|2021-07-26 16:17:30|9828.5|9818.5|9829.3|9819.3|9829.3|9819.3|9828.3|9818.3|5
1627316260000|2021-07-26 16:17:40|9829.5|9819.5|9827.3|9817.3|9829.5|9819.5|9827.3|9817.3|4
1627316270000|2021-07-26 16:17:50|9827|9817|9823.8|9813.8|9827|9817|9823.8|9813.8|3
1627316280000|2021-07-26 16:18:00|9823.6|9813.6|9821.5|9811.5|9823.6|9813.6|9821.5|9811.5|6
1627316290000|2021-07-26 16:18:10|9822|9812|9822.5|9812.5|9822.8|9812.8|9822|9812|5
1627316300000|2021-07-26 16:18:20|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|2
1627316320000|2021-07-26 16:18:40|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627316330000|2021-07-26 16:18:50|9823|9813|9823|9813|9823.5|9813.5|9822.3|9812.3|7
1627316340000|2021-07-26 16:19:00|9823.3|9813.3|9823.5|9813.5|9823.5|9813.5|9823.3|9813.3|8
1627316350000|2021-07-26 16:19:10|9823.3|9813.3|9823.5|9813.5|9823.5|9813.5|9823.3|9813.3|2
1627316380000|2021-07-26 16:19:40|9823.3|9813.3|9822.5|9812.5|9823.3|9813.3|9822.5|9812.5|2
1627316390000|2021-07-26 16:19:50|9823|9813|9823.5|9813.5|9823.5|9813.5|9823|9813|2
1627316400000|2021-07-26 16:20:00|9824|9814|9823.3|9813.3|9824|9814|9822.8|9812.8|6
1627316410000|2021-07-26 16:20:10|9823.5|9813.5|9826.3|9816.3|9826.3|9816.3|9823.5|9813.5|4
1627316420000|2021-07-26 16:20:20|9826.5|9816.5|9827.5|9817.5|9827.5|9817.5|9826.3|9816.3|6
1627316430000|2021-07-26 16:20:30|9827.8|9817.8|9828.5|9818.5|9828.5|9818.5|9827.8|9817.8|3
1627316440000|2021-07-26 16:20:40|9828.3|9818.3|9827.8|9817.8|9828.3|9818.3|9826.5|9816.5|6
1627316450000|2021-07-26 16:20:50|9827|9817|9827|9817|9827|9817|9827|9817|1
1627316460000|2021-07-26 16:21:00|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627316500000|2021-07-26 16:21:40|9827|9817|9825|9815|9827|9817|9824.8|9814.8|6
1627316520000|2021-07-26 16:22:00|9825.5|9815.5|9825.8|9815.8|9826.5|9816.5|9825.5|9815.5|5
1627316530000|2021-07-26 16:22:10|9825.3|9815.3|9825.3|9815.3|9825.5|9815.5|9825|9815|4
1627316540000|2021-07-26 16:22:20|9824.8|9814.8|9825|9815|9825|9815|9824.5|9814.5|6
1627316550000|2021-07-26 16:22:30|9826|9816|9826.3|9816.3|9826.3|9816.3|9826|9816|2
1627316560000|2021-07-26 16:22:40|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|1
1627316570000|2021-07-26 16:22:50|9826.8|9816.8|9827|9817|9827|9817|9826.8|9816.8|2
1627316580000|2021-07-26 16:23:00|9827.3|9817.3|9827|9817|9827.3|9817.3|9827|9817|2
1627316590000|2021-07-26 16:23:10|9827.3|9817.3|9828.8|9818.8|9829|9819|9827.3|9817.3|5
1627316600000|2021-07-26 16:23:20|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829|9819|3
1627316610000|2021-07-26 16:23:30|9829.8|9819.8|9830.3|9820.3|9830.3|9820.3|9829.8|9819.8|2
1627316630000|2021-07-26 16:23:50|9830|9820|9830.5|9820.5|9830.5|9820.5|9830|9820|2
1627316640000|2021-07-26 16:24:00|9830.8|9820.8|9830.3|9820.3|9831.3|9821.3|9830.3|9820.3|5
1627316650000|2021-07-26 16:24:10|9829.5|9819.5|9829|9819|9829.5|9819.5|9829|9819|3
1627316660000|2021-07-26 16:24:20|9828.8|9818.8|9826.5|9816.5|9828.8|9818.8|9826.5|9816.5|4
1627316670000|2021-07-26 16:24:30|9826.8|9816.8|9827.5|9817.5|9827.5|9817.5|9826.8|9816.8|3
1627316680000|2021-07-26 16:24:40|9827.8|9817.8|9829.5|9819.5|9830.5|9820.5|9827.8|9817.8|6
1627316690000|2021-07-26 16:24:50|9829.8|9819.8|9831.3|9821.3|9831.3|9821.3|9829.8|9819.8|3
1627316710000|2021-07-26 16:25:10|9831.5|9821.5|9831.8|9821.8|9832.4|9822.4|9831.5|9821.5|3
1627316720000|2021-07-26 16:25:20|9831.5|9821.5|9833|9823|9833.5|9823.5|9831.3|9821.3|8
1627316730000|2021-07-26 16:25:30|9832.8|9822.8|9834|9824|9834|9824|9832.8|9822.8|9
1627316740000|2021-07-26 16:25:40|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|1
1627316750000|2021-07-26 16:25:50|9833.5|9823.5|9830.8|9820.8|9833.5|9823.5|9830.8|9820.8|4
1627316760000|2021-07-26 16:26:00|9830.5|9820.5|9830.8|9820.8|9830.8|9820.8|9830.3|9820.3|4
1627316770000|2021-07-26 16:26:10|9831.3|9821.3|9832|9822|9832.8|9822.8|9831.3|9821.3|5
1627316780000|2021-07-26 16:26:20|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831|9821|7
1627316790000|2021-07-26 16:26:30|9831.3|9821.3|9831|9821|9832.5|9822.5|9831|9821|8
1627316800000|2021-07-26 16:26:40|9830.3|9820.3|9829.3|9819.3|9830.3|9820.3|9829.3|9819.3|4
1627316810000|2021-07-26 16:26:50|9829|9819|9828.8|9818.8|9829|9819|9828.5|9818.5|4
1627316820000|2021-07-26 16:27:00|9829|9819|9830.3|9820.3|9830.3|9820.3|9828.8|9818.8|6
1627316830000|2021-07-26 16:27:10|9831.5|9821.5|9830.3|9820.3|9832|9822|9830.3|9820.3|3
1627316840000|2021-07-26 16:27:20|9830.8|9820.8|9830.5|9820.5|9830.8|9820.8|9830.5|9820.5|2
1627316860000|2021-07-26 16:27:40|9831|9821|9831.3|9821.3|9831.3|9821.3|9831|9821|2
1627316870000|2021-07-26 16:27:50|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9831.3|9821.3|4
1627316880000|2021-07-26 16:28:00|9831|9821|9831.3|9821.3|9831.3|9821.3|9831|9821|2
1627316940000|2021-07-26 16:29:00|9831|9821|9830.8|9820.8|9831|9821|9830.8|9820.8|2
1627316950000|2021-07-26 16:29:10|9831|9821|9831|9821|9831|9821|9831|9821|1
1627316960000|2021-07-26 16:29:20|9830.8|9820.8|9831|9821|9831|9821|9830.8|9820.8|2
1627316970000|2021-07-26 16:29:30|9831.3|9821.3|9830.5|9820.5|9831.3|9821.3|9830.5|9820.5|4
1627316980000|2021-07-26 16:29:40|9830.3|9820.3|9829.5|9819.5|9830.5|9820.5|9829.5|9819.5|6
1627316990000|2021-07-26 16:29:50|9829|9819|9829.3|9819.3|9830|9820|9829|9819|5
1627317000000|2021-07-26 16:30:00|9830|9820|9829.8|9819.8|9830.3|9820.3|9829.8|9819.8|6
1627317010000|2021-07-26 16:30:10|9830.3|9820.3|9829.3|9819.3|9830.3|9820.3|9829.3|9819.3|5
1627317020000|2021-07-26 16:30:20|9830|9820|9830.3|9820.3|9830.3|9820.3|9830|9820|2
1627317030000|2021-07-26 16:30:30|9829.8|9819.8|9829.5|9819.5|9829.8|9819.8|9829.5|9819.5|2
1627317040000|2021-07-26 16:30:40|9830|9820|9830|9820|9830|9820|9830|9820|1
1627317050000|2021-07-26 16:30:50|9831|9821|9829.8|9819.8|9831|9821|9829|9819|6
1627317060000|2021-07-26 16:31:00|9829.5|9819.5|9826.8|9816.8|9829.8|9819.8|9826.8|9816.8|8
1627317070000|2021-07-26 16:31:10|9827|9817|9830.5|9820.5|9830.5|9820.5|9827|9817|5
1627317080000|2021-07-26 16:31:20|9830.8|9820.8|9830.8|9820.8|9831.3|9821.3|9830.8|9820.8|5
1627317090000|2021-07-26 16:31:30|9831|9821|9831.3|9821.3|9831.8|9821.8|9830.8|9820.8|6
1627317100000|2021-07-26 16:31:40|9831|9821|9830.8|9820.8|9831.3|9821.3|9830.8|9820.8|6
1627317110000|2021-07-26 16:31:50|9831|9821|9831|9821|9831.3|9821.3|9831|9821|3
1627317120000|2021-07-26 16:32:00|9830.8|9820.8|9830.8|9820.8|9831|9821|9830.8|9820.8|5
1627317130000|2021-07-26 16:32:10|9829.8|9819.8|9830|9820|9830|9820|9829.8|9819.8|2
1627317140000|2021-07-26 16:32:20|9829.8|9819.8|9828.5|9818.5|9830|9820|9828.5|9818.5|6
1627317150000|2021-07-26 16:32:30|9828.8|9818.8|9829.3|9819.3|9829.3|9819.3|9828.8|9818.8|2
1627317160000|2021-07-26 16:32:40|9829.5|9819.5|9830.3|9820.3|9830.8|9820.8|9829.5|9819.5|6
1627317170000|2021-07-26 16:32:50|9830|9820|9831.8|9821.8|9832.3|9822.3|9829.8|9819.8|7
1627317180000|2021-07-26 16:33:00|9831.3|9821.3|9830.8|9820.8|9831.5|9821.5|9830.8|9820.8|7
1627317190000|2021-07-26 16:33:10|9830.5|9820.5|9830.8|9820.8|9830.8|9820.8|9829.5|9819.5|8
1627317200000|2021-07-26 16:33:20|9831|9821|9831|9821|9831|9821|9831|9821|1
1627317210000|2021-07-26 16:33:30|9831.3|9821.3|9830.5|9820.5|9831.5|9821.5|9830.5|9820.5|4
1627317220000|2021-07-26 16:33:40|9830.3|9820.3|9830.5|9820.5|9830.5|9820.5|9830.3|9820.3|2
1627317230000|2021-07-26 16:33:50|9830.3|9820.3|9830.3|9820.3|9830.5|9820.5|9830.3|9820.3|3
1627317240000|2021-07-26 16:34:00|9830.5|9820.5|9830.5|9820.5|9831.3|9821.3|9830.5|9820.5|4
1627317250000|2021-07-26 16:34:10|9831|9821|9831.5|9821.5|9831.5|9821.5|9831|9821|2
1627317260000|2021-07-26 16:34:20|9831.3|9821.3|9830.8|9820.8|9831.5|9821.5|9830.8|9820.8|5
1627317270000|2021-07-26 16:34:30|9831|9821|9831|9821|9831.3|9821.3|9831|9821|3
1627317280000|2021-07-26 16:34:40|9831.3|9821.3|9831|9821|9831.3|9821.3|9830.8|9820.8|3
1627317290000|2021-07-26 16:34:50|9831.5|9821.5|9832|9822|9832|9822|9831.5|9821.5|2
1627317300000|2021-07-26 16:35:00|9831|9821|9830.3|9820.3|9831|9821|9830.3|9820.3|4
1627317310000|2021-07-26 16:35:10|9831.5|9821.5|9832.8|9822.8|9832.8|9822.8|9830.8|9820.8|8
1627317320000|2021-07-26 16:35:20|9833.3|9823.3|9833.5|9823.5|9833.5|9823.5|9833.3|9823.3|2
1627317330000|2021-07-26 16:35:30|9833.8|9823.8|9834.9|9824.9|9836|9826|9833.8|9823.8|11
1627317340000|2021-07-26 16:35:40|9835|9825|9835.5|9825.5|9836|9826|9835|9825|10
1627317350000|2021-07-26 16:35:50|9835.8|9825.8|9836|9826|9836.3|9826.3|9835.8|9825.8|4
1627317360000|2021-07-26 16:36:00|9835.8|9825.8|9833|9823|9835.8|9825.8|9832.8|9822.8|10
1627317370000|2021-07-26 16:36:10|9832.3|9822.3|9832.5|9822.5|9832.5|9822.5|9832.3|9822.3|2
1627317380000|2021-07-26 16:36:20|9832.3|9822.3|9831.5|9821.5|9832.3|9822.3|9831.5|9821.5|2
1627317390000|2021-07-26 16:36:30|9831.8|9821.8|9832|9822|9832|9822|9831.8|9821.8|4
1627317400000|2021-07-26 16:36:40|9831.8|9821.8|9832.3|9822.3|9832.3|9822.3|9830.3|9820.3|9
1627317410000|2021-07-26 16:36:50|9832.5|9822.5|9833|9823|9833|9823|9832.5|9822.5|2
1627317420000|2021-07-26 16:37:00|9832.8|9822.8|9833.5|9823.5|9833.5|9823.5|9832.8|9822.8|6
1627317430000|2021-07-26 16:37:10|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|1
1627317440000|2021-07-26 16:37:20|9834.8|9824.8|9834.6|9824.6|9835.1|9825.1|9834.6|9824.6|7
1627317450000|2021-07-26 16:37:30|9834.8|9824.8|9834.5|9824.5|9834.8|9824.8|9834.3|9824.3|5
1627317460000|2021-07-26 16:37:40|9834.8|9824.8|9835|9825|9835|9825|9834.8|9824.8|2
1627317480000|2021-07-26 16:38:00|9834.8|9824.8|9835|9825|9835|9825|9834.8|9824.8|2
1627317490000|2021-07-26 16:38:10|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1627317510000|2021-07-26 16:38:30|9835|9825|9835|9825|9835|9825|9834.8|9824.8|3
1627317520000|2021-07-26 16:38:40|9835.3|9825.3|9841.3|9831.3|9841.3|9831.3|9835|9825|8
1627317530000|2021-07-26 16:38:50|9840.8|9830.8|9838.5|9828.5|9840.8|9830.8|9838.5|9828.5|8
1627317540000|2021-07-26 16:39:00|9838|9828|9837|9827|9838|9828|9837|9827|5
1627317550000|2021-07-26 16:39:10|9837.3|9827.3|9840.3|9830.3|9840.4|9830.4|9837.3|9827.3|7
1627317560000|2021-07-26 16:39:20|9839.3|9829.3|9840.8|9830.8|9841.3|9831.3|9839.3|9829.3|11
1627317570000|2021-07-26 16:39:30|9841.8|9831.8|9840.5|9830.5|9841.8|9831.8|9840|9830|8
1627317590000|2021-07-26 16:39:50|9840.8|9830.8|9840.5|9830.5|9840.8|9830.8|9840.5|9830.5|2
1627317600000|2021-07-26 16:40:00|9840.8|9830.8|9840.8|9830.8|9840.8|9830.8|9840.3|9830.3|4
1627317640000|2021-07-26 16:40:40|9840.5|9830.5|9840.8|9830.8|9840.8|9830.8|9840.5|9830.5|2
1627317650000|2021-07-26 16:40:50|9841.8|9831.8|9841.8|9831.8|9842.3|9832.3|9841|9831|10
1627317660000|2021-07-26 16:41:00|9841.5|9831.5|9842.8|9832.8|9843|9833|9841.5|9831.5|11
1627317670000|2021-07-26 16:41:10|9842.3|9832.3|9842.8|9832.8|9843.5|9833.5|9842.3|9832.3|10
1627317680000|2021-07-26 16:41:20|9843|9833|9842.5|9832.5|9843.3|9833.3|9842.3|9832.3|5
1627317690000|2021-07-26 16:41:30|9843|9833|9843.8|9833.8|9846|9836|9843|9833|14
1627317700000|2021-07-26 16:41:40|9844|9834|9845.8|9835.8|9846.8|9836.8|9843.5|9833.5|12
1627317710000|2021-07-26 16:41:50|9845.5|9835.5|9844.8|9834.8|9845.8|9835.8|9844.5|9834.5|13
1627317720000|2021-07-26 16:42:00|9844.5|9834.5|9843.3|9833.3|9845.5|9835.5|9843.3|9833.3|20
1627317740000|2021-07-26 16:42:20|9843.5|9833.5|9844.3|9834.3|9844.3|9834.3|9843.5|9833.5|3
1627317750000|2021-07-26 16:42:30|9844.8|9834.8|9843.8|9833.8|9844.8|9834.8|9843|9833|8
1627317760000|2021-07-26 16:42:40|9843.3|9833.3|9844|9834|9844|9834|9843|9833|5
1627317780000|2021-07-26 16:43:00|9845.3|9835.3|9847|9837|9849.3|9839.3|9845.3|9835.3|14
1627317790000|2021-07-26 16:43:10|9847.8|9837.8|9846.5|9836.5|9847.8|9837.8|9846.5|9836.5|7
1627317800000|2021-07-26 16:43:20|9846.8|9836.8|9846|9836|9847.3|9837.3|9846|9836|6
1627317820000|2021-07-26 16:43:40|9845.8|9835.8|9845.8|9835.8|9845.8|9835.8|9845.8|9835.8|1
1627317830000|2021-07-26 16:43:50|9846|9836|9845.8|9835.8|9846|9836|9845.8|9835.8|2
1627317840000|2021-07-26 16:44:00|9846|9836|9847.5|9837.5|9847.8|9837.8|9846|9836|6
1627317850000|2021-07-26 16:44:10|9847.8|9837.8|9846.8|9836.8|9848|9838|9846.5|9836.5|14
1627317860000|2021-07-26 16:44:20|9846.5|9836.5|9847.5|9837.5|9848|9838|9846.5|9836.5|9
1627317870000|2021-07-26 16:44:30|9847.3|9837.3|9847|9837|9848|9838|9847|9837|7
1627317880000|2021-07-26 16:44:40|9847.5|9837.5|9848.3|9838.3|9848.3|9838.3|9847.5|9837.5|5
1627317890000|2021-07-26 16:44:50|9848|9838|9848|9838|9848|9838|9848|9838|1
1627317900000|2021-07-26 16:45:00|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1627317930000|2021-07-26 16:45:30|9848.5|9838.5|9848.3|9838.3|9849|9839|9848.3|9838.3|4
1627317940000|2021-07-26 16:45:40|9848|9838|9848|9838|9848.5|9838.5|9848|9838|7
1627317950000|2021-07-26 16:45:50|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.5|9837.5|3
1627317960000|2021-07-26 16:46:00|9848|9838|9847.5|9837.5|9848|9838|9847|9837|6
1627317970000|2021-07-26 16:46:10|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|9847.8|9837.8|1
1627317990000|2021-07-26 16:46:30|9847.5|9837.5|9846.8|9836.8|9847.5|9837.5|9846.8|9836.8|5
1627318000000|2021-07-26 16:46:40|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627318010000|2021-07-26 16:46:50|9847.5|9837.5|9844.8|9834.8|9848.3|9838.3|9844.8|9834.8|17
1627318020000|2021-07-26 16:47:00|9846.3|9836.3|9845.8|9835.8|9846.3|9836.3|9845.3|9835.3|4
1627318030000|2021-07-26 16:47:10|9845.5|9835.5|9845.8|9835.8|9846.3|9836.3|9844.5|9834.5|10
1627318040000|2021-07-26 16:47:20|9845.3|9835.3|9845.5|9835.5|9846|9836|9845.3|9835.3|4
1627318050000|2021-07-26 16:47:30|9846|9836|9844.5|9834.5|9846|9836|9844.5|9834.5|5
1627318060000|2021-07-26 16:47:40|9844.8|9834.8|9844.3|9834.3|9844.8|9834.8|9844.3|9834.3|3
1627318070000|2021-07-26 16:47:50|9844|9834|9844.3|9834.3|9844.3|9834.3|9843.3|9833.3|5
1627318080000|2021-07-26 16:48:00|9844|9834|9844|9834|9844|9834|9844|9834|1
1627318090000|2021-07-26 16:48:10|9844.3|9834.3|9843.5|9833.5|9844.3|9834.3|9843.5|9833.5|3
1627318100000|2021-07-26 16:48:20|9843.3|9833.3|9842.8|9832.8|9843.3|9833.3|9841|9831|9
1627318110000|2021-07-26 16:48:30|9843|9833|9843.8|9833.8|9844.3|9834.3|9842.5|9832.5|9
1627318120000|2021-07-26 16:48:40|9844|9834|9843.8|9833.8|9844.3|9834.3|9843.8|9833.8|3
1627318130000|2021-07-26 16:48:50|9844|9834|9844.3|9834.3|9844.3|9834.3|9844|9834|2
1627318140000|2021-07-26 16:49:00|9845|9835|9843.3|9833.3|9845.8|9835.8|9843.3|9833.3|8
1627318150000|2021-07-26 16:49:10|9843.5|9833.5|9843.3|9833.3|9844.3|9834.3|9843.3|9833.3|5
1627318170000|2021-07-26 16:49:30|9843|9833|9842.8|9832.8|9843|9833|9842.8|9832.8|2
1627318180000|2021-07-26 16:49:40|9843|9833|9843.8|9833.8|9844|9834|9843|9833|4
1627318190000|2021-07-26 16:49:50|9844.3|9834.3|9844.3|9834.3|9844.5|9834.5|9844.3|9834.3|3
1627318200000|2021-07-26 16:50:00|9844.5|9834.5|9843.1|9833.1|9844.5|9834.5|9842.5|9832.5|5
1627318210000|2021-07-26 16:50:10|9842.8|9832.8|9841|9831|9842.8|9832.8|9841|9831|4
1627318260000|2021-07-26 16:51:00|9842.3|9832.3|9841.3|9831.3|9842.3|9832.3|9841.3|9831.3|3
1627318270000|2021-07-26 16:51:10|9841.8|9831.8|9842.5|9832.5|9842.5|9832.5|9841.8|9831.8|3
1627318280000|2021-07-26 16:51:20|9842.8|9832.8|9843.3|9833.3|9843.3|9833.3|9842.8|9832.8|2
1627318300000|2021-07-26 16:51:40|9842.3|9832.3|9842.5|9832.5|9843|9833|9842.3|9832.3|4
1627318320000|2021-07-26 16:52:00|9842|9832|9842|9832|9842|9832|9842|9832|1
1627318330000|2021-07-26 16:52:10|9843.1|9833.1|9843.1|9833.1|9844.1|9834.1|9843.1|9833.1|3
1627318340000|2021-07-26 16:52:20|9842.9|9832.9|9841.9|9831.9|9842.9|9832.9|9841.9|9831.9|4
1627318350000|2021-07-26 16:52:30|9841|9831|9840.8|9830.8|9841.3|9831.3|9840.5|9830.5|5
1627318360000|2021-07-26 16:52:40|9842|9832|9841.5|9831.5|9842|9832|9841.5|9831.5|3
1627318370000|2021-07-26 16:52:50|9841.3|9831.3|9842.5|9832.5|9842.5|9832.5|9841.3|9831.3|4
1627318380000|2021-07-26 16:53:00|9842.8|9832.8|9844|9834|9844|9834|9842.8|9832.8|5
1627318400000|2021-07-26 16:53:20|9843.8|9833.8|9842.5|9832.5|9843.8|9833.8|9841.8|9831.8|8
1627318410000|2021-07-26 16:53:30|9842.8|9832.8|9844|9834|9844|9834|9842.8|9832.8|2
1627318430000|2021-07-26 16:53:50|9843.8|9833.8|9843.3|9833.3|9843.8|9833.8|9843.3|9833.3|2
1627318440000|2021-07-26 16:54:00|9843|9833|9838.5|9828.5|9843|9833|9838.5|9828.5|10
1627318450000|2021-07-26 16:54:10|9838.3|9828.3|9836.3|9826.3|9838.8|9828.8|9836.3|9826.3|9
1627318460000|2021-07-26 16:54:20|9836|9826|9833.5|9823.5|9836|9826|9833.5|9823.5|6
1627318470000|2021-07-26 16:54:30|9832.5|9822.5|9833|9823|9833.8|9823.8|9832.5|9822.5|6
1627318480000|2021-07-26 16:54:40|9832.8|9822.8|9832.5|9822.5|9832.8|9822.8|9832.5|9822.5|2
1627318500000|2021-07-26 16:55:00|9833|9823|9832.3|9822.3|9833|9823|9832.3|9822.3|3
1627318510000|2021-07-26 16:55:10|9832.6|9822.6|9832.6|9822.6|9832.9|9822.9|9832.6|9822.6|3
1627318520000|2021-07-26 16:55:20|9834.1|9824.1|9835.6|9825.6|9835.6|9825.6|9834.1|9824.1|4
1627318530000|2021-07-26 16:55:30|9836|9826|9835.4|9825.4|9836|9826|9835.4|9825.4|2
1627318540000|2021-07-26 16:55:40|9835.6|9825.6|9836.9|9826.9|9838.1|9828.1|9835.6|9825.6|7
1627318550000|2021-07-26 16:55:50|9836.6|9826.6|9836.6|9826.6|9836.6|9826.6|9836.5|9826.5|3
1627318560000|2021-07-26 16:56:00|9836.1|9826.1|9838.9|9828.9|9838.9|9828.9|9836.1|9826.1|9
1627318570000|2021-07-26 16:56:10|9838.1|9828.1|9837.1|9827.1|9838.1|9828.1|9837.1|9827.1|2
1627318580000|2021-07-26 16:56:20|9836.9|9826.9|9836.9|9826.9|9836.9|9826.9|9836.9|9826.9|1
1627318590000|2021-07-26 16:56:30|9837.1|9827.1|9837.4|9827.4|9837.4|9827.4|9837.1|9827.1|2
1627318600000|2021-07-26 16:56:40|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|1
1627318610000|2021-07-26 16:56:50|9837.6|9827.6|9835.6|9825.6|9837.6|9827.6|9835.4|9825.4|5
1627318620000|2021-07-26 16:57:00|9835.1|9825.1|9832.1|9822.1|9835.1|9825.1|9832.1|9822.1|7
1627318630000|2021-07-26 16:57:10|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|9830.6|9820.6|1
1627318640000|2021-07-26 16:57:20|9831.1|9821.1|9831.6|9821.6|9831.6|9821.6|9831.1|9821.1|3
1627318650000|2021-07-26 16:57:30|9831.9|9821.9|9832.9|9822.9|9832.9|9822.9|9831.9|9821.9|4
1627318660000|2021-07-26 16:57:40|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|1
1627318690000|2021-07-26 16:58:10|9833.4|9823.4|9836.1|9826.1|9836.1|9826.1|9833.4|9823.4|10
1627318700000|2021-07-26 16:58:20|9835.9|9825.9|9835.6|9825.6|9836.1|9826.1|9835.1|9825.1|7
1627318710000|2021-07-26 16:58:30|9835.9|9825.9|9836.9|9826.9|9837.1|9827.1|9835.9|9825.9|7
1627318720000|2021-07-26 16:58:40|9837.1|9827.1|9836.6|9826.6|9837.4|9827.4|9835.6|9825.6|18
1627318730000|2021-07-26 16:58:50|9836.9|9826.9|9837.9|9827.9|9838.9|9828.9|9836.6|9826.6|12
1627318740000|2021-07-26 16:59:00|9838.1|9828.1|9842.1|9832.1|9842.1|9832.1|9838.1|9828.1|12
1627318750000|2021-07-26 16:59:10|9841.9|9831.9|9839.9|9829.9|9841.9|9831.9|9839.4|9829.4|12
1627318760000|2021-07-26 16:59:20|9838.4|9828.4|9837.6|9827.6|9839.4|9829.4|9837.1|9827.1|15
1627344120000|2021-07-27 00:02:00|9836.5|9826.5|9835.4|9825.4|9836.5|9826.5|9835.4|9825.4|4
1627344150000|2021-07-27 00:02:30|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|1
1627344220000|2021-07-27 00:03:40|9835.5|9825.5|9836.3|9826.3|9836.4|9826.4|9835.5|9825.5|3
1627344230000|2021-07-27 00:03:50|9836|9826|9837|9827|9837|9827|9835.8|9825.8|4
1627344240000|2021-07-27 00:04:00|9836.9|9826.9|9837|9827|9837.1|9827.1|9836.3|9826.3|8
1627344250000|2021-07-27 00:04:10|9836.9|9826.9|9837|9827|9837|9827|9836.9|9826.9|2
1627344260000|2021-07-27 00:04:20|9836.8|9826.8|9836.5|9826.5|9836.8|9826.8|9836.5|9826.5|3
1627344270000|2021-07-27 00:04:30|9836.8|9826.8|9836.8|9826.8|9837|9827|9836.8|9826.8|3
1627344280000|2021-07-27 00:04:40|9837|9827|9837|9827|9837.6|9827.6|9836.8|9826.8|5
1627344300000|2021-07-27 00:05:00|9836.8|9826.8|9841.8|9831.8|9841.8|9831.8|9836.8|9826.8|5
1627344310000|2021-07-27 00:05:10|9842.6|9832.6|9840.3|9830.3|9842.6|9832.6|9840.3|9830.3|8
1627344320000|2021-07-27 00:05:20|9840.4|9830.4|9840.1|9830.1|9840.9|9830.9|9840.1|9830.1|4
1627344330000|2021-07-27 00:05:30|9839.9|9829.9|9836.9|9826.9|9839.9|9829.9|9836.4|9826.4|5
1627344340000|2021-07-27 00:05:40|9837.4|9827.4|9840.6|9830.6|9840.6|9830.6|9837.4|9827.4|10
1627344350000|2021-07-27 00:05:50|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1627344360000|2021-07-27 00:06:00|9840.4|9830.4|9840|9830|9840.9|9830.9|9839.6|9829.6|8
1627344370000|2021-07-27 00:06:10|9840.1|9830.1|9838.5|9828.5|9840.5|9830.5|9838.5|9828.5|10
1627344380000|2021-07-27 00:06:20|9838.3|9828.3|9836.9|9826.9|9838.3|9828.3|9836.9|9826.9|2
1627344390000|2021-07-27 00:06:30|9836.5|9826.5|9836.5|9826.5|9836.5|9826.5|9836.5|9826.5|1
1627344410000|2021-07-27 00:06:50|9836|9826|9834.9|9824.9|9836|9826|9834.9|9824.9|4
1627344420000|2021-07-27 00:07:00|9833.4|9823.4|9834.3|9824.3|9834.3|9824.3|9833.4|9823.4|3
1627344430000|2021-07-27 00:07:10|9834|9824|9833.3|9823.3|9834|9824|9833.3|9823.3|3
1627344450000|2021-07-27 00:07:30|9833.6|9823.6|9834.4|9824.4|9834.4|9824.4|9833.6|9823.6|2
1627344460000|2021-07-27 00:07:40|9834.5|9824.5|9838|9828|9838|9828|9834.5|9824.5|4
1627344480000|2021-07-27 00:08:00|9838.4|9828.4|9839.3|9829.3|9839.3|9829.3|9837.9|9827.9|4
1627344490000|2021-07-27 00:08:10|9839.8|9829.8|9841.4|9831.4|9841.8|9831.8|9839.8|9829.8|5
1627344500000|2021-07-27 00:08:20|9841|9831|9841|9831|9841|9831|9841|9831|1
1627344510000|2021-07-27 00:08:30|9841.4|9831.4|9839.8|9829.8|9841.4|9831.4|9839.8|9829.8|3
1627344520000|2021-07-27 00:08:40|9840.5|9830.5|9842.9|9832.9|9843.4|9833.4|9840.5|9830.5|4
1627344530000|2021-07-27 00:08:50|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|1
1627344540000|2021-07-27 00:09:00|9843.9|9833.9|9843|9833|9843.9|9833.9|9843|9833|3
1627344550000|2021-07-27 00:09:10|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|9843.3|9833.3|1
1627344580000|2021-07-27 00:09:40|9842.9|9832.9|9842.4|9832.4|9842.9|9832.9|9842.4|9832.4|2
1627344600000|2021-07-27 00:10:00|9842.9|9832.9|9842.3|9832.3|9843.4|9833.4|9841.9|9831.9|5
1627344610000|2021-07-27 00:10:10|9842.8|9832.8|9843.3|9833.3|9843.3|9833.3|9842.4|9832.4|3
1627344620000|2021-07-27 00:10:20|9843.4|9833.4|9843.4|9833.4|9843.4|9833.4|9842.4|9832.4|5
1627344630000|2021-07-27 00:10:30|9843.5|9833.5|9843.5|9833.5|9844|9834|9843.5|9833.5|3
1627344640000|2021-07-27 00:10:40|9843|9833|9842.4|9832.4|9843|9833|9842.4|9832.4|3
1627344650000|2021-07-27 00:10:50|9842|9832|9839.9|9829.9|9842|9832|9839.9|9829.9|4
1627344660000|2021-07-27 00:11:00|9840|9830|9839.1|9829.1|9841.1|9831.1|9838.6|9828.6|6
1627344680000|2021-07-27 00:11:20|9838.8|9828.8|9837.3|9827.3|9838.8|9828.8|9836.8|9826.8|6
1627344690000|2021-07-27 00:11:30|9837|9827|9836.5|9826.5|9837|9827|9836.5|9826.5|2
1627344700000|2021-07-27 00:11:40|9835.9|9825.9|9838.3|9828.3|9838.3|9828.3|9835.9|9825.9|5
1627344710000|2021-07-27 00:11:50|9837.5|9827.5|9837.1|9827.1|9837.5|9827.5|9837.1|9827.1|2
1627344720000|2021-07-27 00:12:00|9837.5|9827.5|9837.5|9827.5|9837.5|9827.5|9837.5|9827.5|1
1627344740000|2021-07-27 00:12:20|9837.3|9827.3|9836.6|9826.6|9837.3|9827.3|9836.6|9826.6|2
1627344760000|2021-07-27 00:12:40|9836.5|9826.5|9836.5|9826.5|9836.5|9826.5|9836.5|9826.5|1
1627344770000|2021-07-27 00:12:50|9836.8|9826.8|9838|9828|9838|9828|9836.8|9826.8|2
1627344780000|2021-07-27 00:13:00|9838.3|9828.3|9838.9|9828.9|9838.9|9828.9|9838.3|9828.3|2
1627344790000|2021-07-27 00:13:10|9837.8|9827.8|9838.8|9828.8|9838.8|9828.8|9837.8|9827.8|2
1627344820000|2021-07-27 00:13:40|9838.5|9828.5|9838.3|9828.3|9838.5|9828.5|9838.3|9828.3|2
1627344850000|2021-07-27 00:14:10|9838.5|9828.5|9839|9829|9839.1|9829.1|9838.5|9828.5|3
1627344860000|2021-07-27 00:14:20|9838.4|9828.4|9838.3|9828.3|9838.4|9828.4|9838.3|9828.3|2
1627344880000|2021-07-27 00:14:40|9837.6|9827.6|9837.9|9827.9|9837.9|9827.9|9837.6|9827.6|2
1627344890000|2021-07-27 00:14:50|9837.3|9827.3|9836|9826|9837.3|9827.3|9836|9826|10
1627344900000|2021-07-27 00:15:00|9835.8|9825.8|9837.3|9827.3|9837.3|9827.3|9834.9|9824.9|5
1627344930000|2021-07-27 00:15:30|9838|9828|9838.6|9828.6|9838.9|9828.9|9838|9828|4
1627344950000|2021-07-27 00:15:50|9838.1|9828.1|9839.3|9829.3|9839.3|9829.3|9837|9827|4
1627344970000|2021-07-27 00:16:10|9838.6|9828.6|9838.1|9828.1|9838.6|9828.6|9838.1|9828.1|4
1627344990000|2021-07-27 00:16:30|9838.5|9828.5|9836.8|9826.8|9838.5|9828.5|9836.8|9826.8|3
1627345000000|2021-07-27 00:16:40|9836.3|9826.3|9837.1|9827.1|9837.1|9827.1|9836.3|9826.3|2
1627345010000|2021-07-27 00:16:50|9836.8|9826.8|9836.9|9826.9|9836.9|9826.9|9836.4|9826.4|3
1627345020000|2021-07-27 00:17:00|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|1
1627345040000|2021-07-27 00:17:20|9837.6|9827.6|9836.5|9826.5|9837.6|9827.6|9836.5|9826.5|6
1627345050000|2021-07-27 00:17:30|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|9836.1|9826.1|1
1627345070000|2021-07-27 00:17:50|9835.3|9825.3|9836.1|9826.1|9836.1|9826.1|9835|9825|4
1627345100000|2021-07-27 00:18:20|9836.5|9826.5|9837|9827|9837|9827|9836.5|9826.5|2
1627345140000|2021-07-27 00:19:00|9837.5|9827.5|9837.8|9827.8|9837.8|9827.8|9837.5|9827.5|2
1627345160000|2021-07-27 00:19:20|9837.6|9827.6|9837|9827|9837.6|9827.6|9837|9827|3
1627345170000|2021-07-27 00:19:30|9837.3|9827.3|9836.9|9826.9|9837.3|9827.3|9836.6|9826.6|4
1627345180000|2021-07-27 00:19:40|9835.6|9825.6|9834.1|9824.1|9835.6|9825.6|9834.1|9824.1|2
1627345190000|2021-07-27 00:19:50|9834.3|9824.3|9834|9824|9834.5|9824.5|9834|9824|5
1627345210000|2021-07-27 00:20:10|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|9834.1|9824.1|1
1627345230000|2021-07-27 00:20:30|9834.5|9824.5|9834.5|9824.5|9834.5|9824.5|9834.5|9824.5|1
1627345240000|2021-07-27 00:20:40|9834.8|9824.8|9837.4|9827.4|9837.4|9827.4|9834.8|9824.8|3
1627345260000|2021-07-27 00:21:00|9836.9|9826.9|9837.3|9827.3|9837.3|9827.3|9836.9|9826.9|2
1627345280000|2021-07-27 00:21:20|9836.8|9826.8|9835.9|9825.9|9836.8|9826.8|9835.9|9825.9|4
1627345290000|2021-07-27 00:21:30|9835.8|9825.8|9836.1|9826.1|9836.1|9826.1|9834.9|9824.9|4
1627345300000|2021-07-27 00:21:40|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|9835.4|9825.4|1
1627345330000|2021-07-27 00:22:10|9835|9825|9834.9|9824.9|9835|9825|9834.9|9824.9|2
1627345340000|2021-07-27 00:22:20|9835.1|9825.1|9834.9|9824.9|9835.3|9825.3|9834.9|9824.9|4
1627345350000|2021-07-27 00:22:30|9834.8|9824.8|9834.9|9824.9|9835.3|9825.3|9834.8|9824.8|4
1627345370000|2021-07-27 00:22:50|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|9834.8|9824.8|1
1627345390000|2021-07-27 00:23:10|9835|9825|9834.9|9824.9|9835.3|9825.3|9834.9|9824.9|3
1627345400000|2021-07-27 00:23:20|9835.3|9825.3|9835|9825|9835.3|9825.3|9835|9825|2
1627345430000|2021-07-27 00:23:50|9835.3|9825.3|9835|9825|9835.3|9825.3|9835|9825|2
1627345440000|2021-07-27 00:24:00|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|9835.3|9825.3|1
1627345450000|2021-07-27 00:24:10|9835.6|9825.6|9835.8|9825.8|9836.5|9826.5|9835.6|9825.6|4
1627345480000|2021-07-27 00:24:40|9836.1|9826.1|9835.9|9825.9|9836.1|9826.1|9835.5|9825.5|3
1627345490000|2021-07-27 00:24:50|9836|9826|9836|9826|9836.8|9826.8|9836|9826|4
1627345500000|2021-07-27 00:25:00|9835.6|9825.6|9835.3|9825.3|9835.6|9825.6|9835.3|9825.3|2
1627345510000|2021-07-27 00:25:10|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|9835.6|9825.6|1
1627345520000|2021-07-27 00:25:20|9835.3|9825.3|9836|9826|9836|9826|9835.3|9825.3|4
1627345570000|2021-07-27 00:26:10|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|1
1627345580000|2021-07-27 00:26:20|9836.8|9826.8|9836|9826|9837|9827|9836|9826|5
1627345610000|2021-07-27 00:26:50|9835.3|9825.3|9836.3|9826.3|9836.3|9826.3|9835.3|9825.3|2
1627345620000|2021-07-27 00:27:00|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1627345650000|2021-07-27 00:27:30|9836.3|9826.3|9835.9|9825.9|9836.3|9826.3|9835.9|9825.9|3
1627345660000|2021-07-27 00:27:40|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|9836.3|9826.3|1
1627345680000|2021-07-27 00:28:00|9835.4|9825.4|9836.1|9826.1|9836.1|9826.1|9835.4|9825.4|2
1627345690000|2021-07-27 00:28:10|9835.9|9825.9|9836.3|9826.3|9836.3|9826.3|9835.9|9825.9|2
1627345700000|2021-07-27 00:28:20|9836.1|9826.1|9835.9|9825.9|9836.1|9826.1|9835.9|9825.9|2
1627345720000|2021-07-27 00:28:40|9835.5|9825.5|9835.8|9825.8|9835.8|9825.8|9835.5|9825.5|2
1627345730000|2021-07-27 00:28:50|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|9835.5|9825.5|1
1627345740000|2021-07-27 00:29:00|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|9835.1|9825.1|1
1627345750000|2021-07-27 00:29:10|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|9834.9|9824.9|1
1627345760000|2021-07-27 00:29:20|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|9834.3|9824.3|1
1627345770000|2021-07-27 00:29:30|9834.1|9824.1|9833.5|9823.5|9834.1|9824.1|9833.5|9823.5|2
1627345780000|2021-07-27 00:29:40|9833.1|9823.1|9833.6|9823.6|9833.6|9823.6|9833.1|9823.1|2
1627345790000|2021-07-27 00:29:50|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|9833.8|9823.8|1
1627345800000|2021-07-27 00:30:00|9833.6|9823.6|9833.1|9823.1|9833.6|9823.6|9833.1|9823.1|2
1627345810000|2021-07-27 00:30:10|9832.8|9822.8|9831.6|9821.6|9832.8|9822.8|9831.6|9821.6|3
1627345820000|2021-07-27 00:30:20|9831.3|9821.3|9831.5|9821.5|9831.5|9821.5|9831.3|9821.3|2
1627345830000|2021-07-27 00:30:30|9832.4|9822.4|9831.5|9821.5|9832.4|9822.4|9831.5|9821.5|3
1627345840000|2021-07-27 00:30:40|9831.9|9821.9|9831.8|9821.8|9831.9|9821.9|9831.8|9821.8|2
1627345860000|2021-07-27 00:31:00|9831.5|9821.5|9831.1|9821.1|9831.5|9821.5|9831.1|9821.1|2
1627345900000|2021-07-27 00:31:40|9831|9821|9830.3|9820.3|9831|9821|9830.3|9820.3|3
1627345920000|2021-07-27 00:32:00|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|1
1627345930000|2021-07-27 00:32:10|9830.8|9820.8|9834.3|9824.3|9834.3|9824.3|9830.8|9820.8|5
1627345940000|2021-07-27 00:32:20|9832.9|9822.9|9831.6|9821.6|9832.9|9822.9|9831.6|9821.6|2
1627345960000|2021-07-27 00:32:40|9832|9822|9835.3|9825.3|9835.3|9825.3|9832|9822|4
1627345990000|2021-07-27 00:33:10|9834.6|9824.6|9834.4|9824.4|9834.6|9824.6|9834.4|9824.4|2
1627346000000|2021-07-27 00:33:20|9834.6|9824.6|9835.3|9825.3|9835.3|9825.3|9834.6|9824.6|2
1627346010000|2021-07-27 00:33:30|9835|9825|9828.5|9818.5|9835|9825|9828.5|9818.5|2
1627346020000|2021-07-27 00:33:40|9828.8|9818.8|9827.4|9817.4|9828.8|9818.8|9827.4|9817.4|2
1627346030000|2021-07-27 00:33:50|9828.8|9818.8|9829|9819|9829|9819|9828.8|9818.8|2
1627346040000|2021-07-27 00:34:00|9829.3|9819.3|9829.6|9819.6|9829.6|9819.6|9829.3|9819.3|2
1627346050000|2021-07-27 00:34:10|9828.8|9818.8|9828.1|9818.1|9828.8|9818.8|9828.1|9818.1|2
1627346060000|2021-07-27 00:34:20|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9828.3|9818.3|2
1627346070000|2021-07-27 00:34:30|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1627346080000|2021-07-27 00:34:40|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|1
1627346090000|2021-07-27 00:34:50|9827.4|9817.4|9826.8|9816.8|9827.4|9817.4|9826.8|9816.8|2
1627346110000|2021-07-27 00:35:10|9826.3|9816.3|9826.6|9816.6|9826.6|9816.6|9826.3|9816.3|2
1627346130000|2021-07-27 00:35:30|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627346140000|2021-07-27 00:35:40|9826.6|9816.6|9826.9|9816.9|9826.9|9816.9|9826.6|9816.6|2
1627346160000|2021-07-27 00:36:00|9826.6|9816.6|9826.6|9816.6|9826.6|9816.6|9826.6|9816.6|1
1627346180000|2021-07-27 00:36:20|9826.8|9816.8|9826.4|9816.4|9826.8|9816.8|9826.4|9816.4|3
1627346230000|2021-07-27 00:37:10|9825.5|9815.5|9825.4|9815.4|9825.5|9815.5|9825.4|9815.4|2
1627346240000|2021-07-27 00:37:20|9825.1|9815.1|9822.9|9812.9|9825.1|9815.1|9822.9|9812.9|2
1627346260000|2021-07-27 00:37:40|9821.9|9811.9|9821.6|9811.6|9821.9|9811.9|9821.6|9811.6|2
1627346340000|2021-07-27 00:39:00|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|9821.4|9811.4|1
1627346370000|2021-07-27 00:39:30|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|1
1627346380000|2021-07-27 00:39:40|9821.9|9811.9|9821.9|9811.9|9821.9|9811.9|9821.9|9811.9|1
1627346390000|2021-07-27 00:39:50|9822.3|9812.3|9822|9812|9822.3|9812.3|9822|9812|2
1627346400000|2021-07-27 00:40:00|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822|9812|3
1627346410000|2021-07-27 00:40:10|9822.5|9812.5|9822.8|9812.8|9823|9813|9822.5|9812.5|3
1627346420000|2021-07-27 00:40:20|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822|9812|3
1627346430000|2021-07-27 00:40:30|9822.3|9812.3|9822.5|9812.5|9822.5|9812.5|9822.3|9812.3|2
1627346440000|2021-07-27 00:40:40|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1627346450000|2021-07-27 00:40:50|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1627346460000|2021-07-27 00:41:00|9822.8|9812.8|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|2
1627346470000|2021-07-27 00:41:10|9822|9812|9822|9812|9822|9812|9821.5|9811.5|5
1627346480000|2021-07-27 00:41:20|9822.5|9812.5|9823|9813|9823|9813|9822|9812|7
1627346490000|2021-07-27 00:41:30|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.3|9812.3|5
1627346500000|2021-07-27 00:41:40|9822.9|9812.9|9823.1|9813.1|9823.1|9813.1|9822.9|9812.9|2
1627346510000|2021-07-27 00:41:50|9823.4|9813.4|9824.3|9814.3|9824.4|9814.4|9823.4|9813.4|3
1627346520000|2021-07-27 00:42:00|9824|9814|9824.3|9814.3|9824.3|9814.3|9824|9814|2
1627346540000|2021-07-27 00:42:20|9824.8|9814.8|9825.6|9815.6|9825.6|9815.6|9824.8|9814.8|4
1627346570000|2021-07-27 00:42:50|9825.9|9815.9|9826.8|9816.8|9826.8|9816.8|9825.9|9815.9|3
1627346580000|2021-07-27 00:43:00|9826.9|9816.9|9826.9|9816.9|9826.9|9816.9|9826.9|9816.9|1
1627346610000|2021-07-27 00:43:30|9827.1|9817.1|9828.3|9818.3|9828.3|9818.3|9827.1|9817.1|2
1627346620000|2021-07-27 00:43:40|9828.8|9818.8|9828.1|9818.1|9828.8|9818.8|9828.1|9818.1|2
1627346670000|2021-07-27 00:44:30|9828|9818|9828.1|9818.1|9828.1|9818.1|9828|9818|2
1627346740000|2021-07-27 00:45:40|9828.4|9818.4|9829.3|9819.3|9829.3|9819.3|9828.4|9818.4|3
1627346750000|2021-07-27 00:45:50|9829.5|9819.5|9830.1|9820.1|9830.1|9820.1|9829.5|9819.5|3
1627346770000|2021-07-27 00:46:10|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|1
1627346780000|2021-07-27 00:46:20|9829.8|9819.8|9829.6|9819.6|9829.8|9819.8|9828|9818|9
1627346790000|2021-07-27 00:46:30|9829.3|9819.3|9829.5|9819.5|9829.5|9819.5|9829.3|9819.3|2
1627346800000|2021-07-27 00:46:40|9829.8|9819.8|9828.6|9818.6|9830|9820|9828.6|9818.6|4
1627346810000|2021-07-27 00:46:50|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|1
1627346830000|2021-07-27 00:47:10|9829.5|9819.5|9829.6|9819.6|9829.8|9819.8|9829.5|9819.5|3
1627346880000|2021-07-27 00:48:00|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|1
1627346920000|2021-07-27 00:48:40|9828.6|9818.6|9828|9818|9828.6|9818.6|9827.4|9817.4|4
1627346940000|2021-07-27 00:49:00|9828.3|9818.3|9827.8|9817.8|9828.3|9818.3|9827.8|9817.8|3
1627346950000|2021-07-27 00:49:10|9827.1|9817.1|9826.9|9816.9|9827.1|9817.1|9826.9|9816.9|2
1627346970000|2021-07-27 00:49:30|9827.1|9817.1|9827.3|9817.3|9827.3|9817.3|9827.1|9817.1|2
1627347020000|2021-07-27 00:50:20|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1627347040000|2021-07-27 00:50:40|9827.4|9817.4|9827.6|9817.6|9827.6|9817.6|9827.4|9817.4|2
1627347070000|2021-07-27 00:51:10|9828.4|9818.4|9827.4|9817.4|9828.4|9818.4|9827.4|9817.4|2
1627347110000|2021-07-27 00:51:50|9827|9817|9824.3|9814.3|9827|9817|9824.3|9814.3|2
1627347120000|2021-07-27 00:52:00|9824.4|9814.4|9826.8|9816.8|9827.6|9817.6|9824.4|9814.4|12
1627347130000|2021-07-27 00:52:10|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1627347170000|2021-07-27 00:52:50|9827.3|9817.3|9828.5|9818.5|9828.5|9818.5|9827.3|9817.3|5
1627347180000|2021-07-27 00:53:00|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|1
1627347190000|2021-07-27 00:53:10|9827.9|9817.9|9827.9|9817.9|9827.9|9817.9|9827.1|9817.1|5
1627347200000|2021-07-27 00:53:20|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|9827.6|9817.6|1
1627347210000|2021-07-27 00:53:30|9827.8|9817.8|9828.6|9818.6|9828.6|9818.6|9827.8|9817.8|3
1627347220000|2021-07-27 00:53:40|9827.6|9817.6|9827.4|9817.4|9827.6|9817.6|9826.8|9816.8|3
1627347280000|2021-07-27 00:54:40|9827.1|9817.1|9827.4|9817.4|9827.4|9817.4|9826.8|9816.8|6
1627347310000|2021-07-27 00:55:10|9827|9817|9827.5|9817.5|9827.5|9817.5|9827|9817|2
1627347350000|2021-07-27 00:55:50|9827.3|9817.3|9827.5|9817.5|9827.5|9817.5|9827.3|9817.3|2
1627347370000|2021-07-27 00:56:10|9827.9|9817.9|9828.1|9818.1|9828.1|9818.1|9827.9|9817.9|2
1627347380000|2021-07-27 00:56:20|9828.5|9818.5|9828.4|9818.4|9828.6|9818.6|9828.1|9818.1|5
1627347400000|2021-07-27 00:56:40|9827.9|9817.9|9827.9|9817.9|9827.9|9817.9|9827.9|9817.9|1
1627347420000|2021-07-27 00:57:00|9828.4|9818.4|9827.9|9817.9|9828.4|9818.4|9827.9|9817.9|2
1627347430000|2021-07-27 00:57:10|9828.4|9818.4|9828.4|9818.4|9828.4|9818.4|9828.4|9818.4|1
1627347470000|2021-07-27 00:57:50|9828.6|9818.6|9828.9|9818.9|9828.9|9818.9|9828.6|9818.6|2
1627347490000|2021-07-27 00:58:10|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|9829.4|9819.4|1
1627347500000|2021-07-27 00:58:20|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|1
1627347510000|2021-07-27 00:58:30|9830.4|9820.4|9830.8|9820.8|9831|9821|9830.4|9820.4|5
1627347530000|2021-07-27 00:58:50|9830.5|9820.5|9830.6|9820.6|9830.6|9820.6|9830.5|9820.5|2
1627347540000|2021-07-27 00:59:00|9830.5|9820.5|9830.5|9820.5|9831|9821|9830.5|9820.5|4
1627347550000|2021-07-27 00:59:10|9830|9820|9831.5|9821.5|9831.5|9821.5|9830|9820|3
1627347580000|2021-07-27 00:59:40|9831.6|9821.6|9833.5|9823.5|9833.5|9823.5|9831.6|9821.6|5
1627347590000|2021-07-27 00:59:50|9833.8|9823.8|9833.9|9823.9|9833.9|9823.9|9833.8|9823.8|2
1627347600000|2021-07-27 01:00:00|9834.1|9824.1|9827.5|9817.5|9834.9|9824.9|9825.5|9815.5|26
1627347610000|2021-07-27 01:00:10|9827.9|9817.9|9829.6|9819.6|9833.1|9823.1|9827.6|9817.6|21
1627347620000|2021-07-27 01:00:20|9828.6|9818.6|9823.5|9813.5|9829.3|9819.3|9823.5|9813.5|16
1627347630000|2021-07-27 01:00:30|9823.3|9813.3|9823.1|9813.1|9823.4|9813.4|9823|9813|4
1627347640000|2021-07-27 01:00:40|9822.8|9812.8|9828.4|9818.4|9828.4|9818.4|9822.5|9812.5|19
1627347650000|2021-07-27 01:00:50|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9825.9|9815.9|19
1627347660000|2021-07-27 01:01:00|9827.8|9817.8|9820.5|9810.5|9827.8|9817.8|9820.5|9810.5|16
1627347670000|2021-07-27 01:01:10|9821.3|9811.3|9821.9|9811.9|9824.8|9814.8|9821.3|9811.3|14
1627347680000|2021-07-27 01:01:20|9822.1|9812.1|9819|9809|9822.5|9812.5|9818.1|9808.1|13
1627347690000|2021-07-27 01:01:30|9818.8|9808.8|9819.3|9809.3|9819.3|9809.3|9816.9|9806.9|16
1627347700000|2021-07-27 01:01:40|9818.8|9808.8|9817.8|9807.8|9818.8|9808.8|9816.6|9806.6|8
1627347710000|2021-07-27 01:01:50|9818|9808|9821.1|9811.1|9821.4|9811.4|9818|9808|15
1627347720000|2021-07-27 01:02:00|9820.6|9810.6|9823.5|9813.5|9823.6|9813.6|9819.5|9809.5|20
1627347730000|2021-07-27 01:02:10|9824.4|9814.4|9826.4|9816.4|9826.4|9816.4|9824.3|9814.3|25
1627347740000|2021-07-27 01:02:20|9826.3|9816.3|9828.9|9818.9|9828.9|9818.9|9826.3|9816.3|16
1627347750000|2021-07-27 01:02:30|9828.1|9818.1|9834.5|9824.5|9834.5|9824.5|9827|9817|20
1627347760000|2021-07-27 01:02:40|9835|9825|9833.9|9823.9|9835.3|9825.3|9832.8|9822.8|19
1627347770000|2021-07-27 01:02:50|9833.3|9823.3|9833.6|9823.6|9834.1|9824.1|9831.5|9821.5|14
1627347780000|2021-07-27 01:03:00|9833.3|9823.3|9835.9|9825.9|9835.9|9825.9|9832.1|9822.1|12
1627347790000|2021-07-27 01:03:10|9834.5|9824.5|9835.5|9825.5|9835.9|9825.9|9833.5|9823.5|21
1627347800000|2021-07-27 01:03:20|9834.5|9824.5|9833.5|9823.5|9834.5|9824.5|9833.5|9823.5|8
1627347810000|2021-07-27 01:03:30|9833.9|9823.9|9840.3|9830.3|9840.5|9830.5|9833.9|9823.9|9
1627347820000|2021-07-27 01:03:40|9840.1|9830.1|9837.3|9827.3|9840.1|9830.1|9837|9827|9
1627347830000|2021-07-27 01:03:50|9837.1|9827.1|9836.5|9826.5|9837.1|9827.1|9836.3|9826.3|6
1627347840000|2021-07-27 01:04:00|9837.1|9827.1|9839.8|9829.8|9839.8|9829.8|9837.1|9827.1|14
1627347850000|2021-07-27 01:04:10|9839.5|9829.5|9836.3|9826.3|9839.5|9829.5|9835.8|9825.8|11
1627347860000|2021-07-27 01:04:20|9836|9826|9835.5|9825.5|9836|9826|9833.1|9823.1|12
1627347870000|2021-07-27 01:04:30|9836|9826|9837.3|9827.3|9837.8|9827.8|9835.4|9825.4|16
1627347880000|2021-07-27 01:04:40|9837.8|9827.8|9837|9827|9838.3|9828.3|9836.9|9826.9|18
1627347890000|2021-07-27 01:04:50|9837.3|9827.3|9839.8|9829.8|9840.1|9830.1|9836.9|9826.9|18
1627347900000|2021-07-27 01:05:00|9839.3|9829.3|9838.8|9828.8|9841.5|9831.5|9838.8|9828.8|17
1627347910000|2021-07-27 01:05:10|9838|9828|9840.4|9830.4|9841.5|9831.5|9838|9828|14
1627347920000|2021-07-27 01:05:20|9840.9|9830.9|9840.5|9830.5|9841.3|9831.3|9839.1|9829.1|17
1627347930000|2021-07-27 01:05:30|9840.3|9830.3|9847.4|9837.4|9847.8|9837.8|9840.3|9830.3|20
1627347940000|2021-07-27 01:05:40|9847.5|9837.5|9851.3|9841.3|9851.3|9841.3|9847.5|9837.5|24
1627347950000|2021-07-27 01:05:50|9851.5|9841.5|9853.5|9843.5|9853.6|9843.6|9851.5|9841.5|11
1627347960000|2021-07-27 01:06:00|9853.3|9843.3|9851.9|9841.9|9853.9|9843.9|9851.9|9841.9|13
1627347970000|2021-07-27 01:06:10|9851.5|9841.5|9851.1|9841.1|9851.5|9841.5|9849|9839|11
1627347980000|2021-07-27 01:06:20|9852.4|9842.4|9853.3|9843.3|9853.8|9843.8|9851|9841|7
1627347990000|2021-07-27 01:06:30|9852.3|9842.3|9852.9|9842.9|9853.8|9843.8|9852.3|9842.3|10
1627348000000|2021-07-27 01:06:40|9852.5|9842.5|9852.8|9842.8|9853.5|9843.5|9852.5|9842.5|11
1627348010000|2021-07-27 01:06:50|9853.6|9843.6|9857.5|9847.5|9857.5|9847.5|9853.3|9843.3|9
1627348020000|2021-07-27 01:07:00|9858|9848|9856.5|9846.5|9859.1|9849.1|9856|9846|13
1627348030000|2021-07-27 01:07:10|9856.8|9846.8|9854.9|9844.9|9856.8|9846.8|9854.9|9844.9|8
1627348040000|2021-07-27 01:07:20|9854.3|9844.3|9856.8|9846.8|9856.8|9846.8|9853.5|9843.5|12
1627348050000|2021-07-27 01:07:30|9856|9846|9857.8|9847.8|9857.8|9847.8|9855.9|9845.9|10
1627348060000|2021-07-27 01:07:40|9857.5|9847.5|9858.1|9848.1|9858.6|9848.6|9857.5|9847.5|6
1627348070000|2021-07-27 01:07:50|9858.5|9848.5|9859|9849|9860.5|9850.5|9858.3|9848.3|17
1627348080000|2021-07-27 01:08:00|9859.6|9849.6|9861.9|9851.9|9861.9|9851.9|9859.6|9849.6|10
1627348090000|2021-07-27 01:08:10|9862.3|9852.3|9860.5|9850.5|9862.3|9852.3|9859.6|9849.6|16
1627348100000|2021-07-27 01:08:20|9860.3|9850.3|9859.6|9849.6|9860.3|9850.3|9859.6|9849.6|3
1627348110000|2021-07-27 01:08:30|9859.9|9849.9|9860.6|9850.6|9860.6|9850.6|9859.9|9849.9|4
1627348120000|2021-07-27 01:08:40|9859.8|9849.8|9859.9|9849.9|9861|9851|9859.8|9849.8|9
1627348130000|2021-07-27 01:08:50|9859.6|9849.6|9855.5|9845.5|9859.6|9849.6|9853.6|9843.6|11
1627348140000|2021-07-27 01:09:00|9856|9846|9853.9|9843.9|9856|9846|9853.9|9843.9|13
1627348150000|2021-07-27 01:09:10|9853.5|9843.5|9853.4|9843.4|9854.9|9844.9|9852.8|9842.8|11
1627348160000|2021-07-27 01:09:20|9853.8|9843.8|9851|9841|9853.8|9843.8|9851|9841|15
1627348170000|2021-07-27 01:09:30|9850.6|9840.6|9849.5|9839.5|9850.6|9840.6|9849.5|9839.5|10
1627348180000|2021-07-27 01:09:40|9850.3|9840.3|9849.6|9839.6|9850.9|9840.9|9849.6|9839.6|13
1627348190000|2021-07-27 01:09:50|9850|9840|9850.3|9840.3|9851|9841|9849.8|9839.8|5
1627348200000|2021-07-27 01:10:00|9850|9840|9850|9840|9850|9840|9849.8|9839.8|3
1627348210000|2021-07-27 01:10:10|9852.5|9842.5|9851.5|9841.5|9854.3|9844.3|9851.5|9841.5|12
1627348220000|2021-07-27 01:10:20|9851.4|9841.4|9849.3|9839.3|9851.4|9841.4|9849.1|9839.1|9
1627348230000|2021-07-27 01:10:30|9848.8|9838.8|9849.4|9839.4|9849.4|9839.4|9847.5|9837.5|9
1627348240000|2021-07-27 01:10:40|9849.5|9839.5|9850.9|9840.9|9850.9|9840.9|9849.5|9839.5|9
1627348250000|2021-07-27 01:10:50|9851.3|9841.3|9858.3|9848.3|9858.6|9848.6|9851.3|9841.3|17
1627348260000|2021-07-27 01:11:00|9858.4|9848.4|9859.3|9849.3|9860.3|9850.3|9858.4|9848.4|9
1627348270000|2021-07-27 01:11:10|9859.8|9849.8|9860.8|9850.8|9861.6|9851.6|9859.8|9849.8|6
1627348280000|2021-07-27 01:11:20|9861|9851|9863.3|9853.3|9864.5|9854.5|9861|9851|14
1627348290000|2021-07-27 01:11:30|9863.8|9853.8|9859.5|9849.5|9864.8|9854.8|9859.5|9849.5|16
1627348300000|2021-07-27 01:11:40|9859.9|9849.9|9857.1|9847.1|9859.9|9849.9|9857.1|9847.1|11
1627348310000|2021-07-27 01:11:50|9857|9847|9856.5|9846.5|9857|9847|9855.5|9845.5|10
1627348320000|2021-07-27 01:12:00|9856.4|9846.4|9856|9846|9856.4|9846.4|9855.8|9845.8|6
1627348330000|2021-07-27 01:12:10|9856.3|9846.3|9857.3|9847.3|9858.6|9848.6|9856.3|9846.3|6
1627348350000|2021-07-27 01:12:30|9857.5|9847.5|9859.1|9849.1|9859.1|9849.1|9857.5|9847.5|9
1627348360000|2021-07-27 01:12:40|9858.9|9848.9|9858.3|9848.3|9858.9|9848.9|9858.3|9848.3|5
1627348370000|2021-07-27 01:12:50|9858.8|9848.8|9858.3|9848.3|9859|9849|9858.3|9848.3|5
1627348380000|2021-07-27 01:13:00|9859|9849|9859|9849|9859.3|9849.3|9858.6|9848.6|5
1627348390000|2021-07-27 01:13:10|9859.1|9849.1|9861.1|9851.1|9861.5|9851.5|9859.1|9849.1|7
1627348400000|2021-07-27 01:13:20|9860.9|9850.9|9860.6|9850.6|9862|9852|9859.3|9849.3|8
1627348410000|2021-07-27 01:13:30|9861|9851|9862|9852|9862|9852|9861|9851|4
1627348420000|2021-07-27 01:13:40|9862.8|9852.8|9863.3|9853.3|9863.6|9853.6|9862.3|9852.3|7
1627348430000|2021-07-27 01:13:50|9863.4|9853.4|9867.4|9857.4|9867.4|9857.4|9863.1|9853.1|16
1627348440000|2021-07-27 01:14:00|9867.8|9857.8|9866.9|9856.9|9867.8|9857.8|9866.3|9856.3|7
1627348450000|2021-07-27 01:14:10|9867.1|9857.1|9867.5|9857.5|9867.5|9857.5|9867.1|9857.1|2
1627348460000|2021-07-27 01:14:20|9867|9857|9864|9854|9867.5|9857.5|9864|9854|9
1627348470000|2021-07-27 01:14:30|9864.3|9854.3|9864.5|9854.5|9864.5|9854.5|9864.3|9854.3|2
1627348480000|2021-07-27 01:14:40|9864.8|9854.8|9867.3|9857.3|9868.3|9858.3|9864.4|9854.4|16
1627348490000|2021-07-27 01:14:50|9868|9858|9867.9|9857.9|9868|9858|9867|9857|14
1627348500000|2021-07-27 01:15:00|9868.4|9858.4|9867.5|9857.5|9868.5|9858.5|9867.5|9857.5|12
1627348510000|2021-07-27 01:15:10|9868.8|9858.8|9867.5|9857.5|9868.8|9858.8|9867.5|9857.5|8
1627348520000|2021-07-27 01:15:20|9867.3|9857.3|9865.5|9855.5|9867.3|9857.3|9865.3|9855.3|6
1627348530000|2021-07-27 01:15:30|9865.4|9855.4|9863|9853|9865.4|9855.4|9863|9853|9
1627348540000|2021-07-27 01:15:40|9862.5|9852.5|9862.3|9852.3|9862.5|9852.5|9861.9|9851.9|5
1627348550000|2021-07-27 01:15:50|9862|9852|9858.1|9848.1|9862|9852|9858.1|9848.1|6
1627348560000|2021-07-27 01:16:00|9858|9848|9857.4|9847.4|9858|9848|9857.3|9847.3|5
1627348570000|2021-07-27 01:16:10|9857.1|9847.1|9856.4|9846.4|9857.1|9847.1|9854.8|9844.8|13
1627348580000|2021-07-27 01:16:20|9856.6|9846.6|9854.3|9844.3|9856.6|9846.6|9854.3|9844.3|9
1627348590000|2021-07-27 01:16:30|9854.5|9844.5|9855.9|9845.9|9855.9|9845.9|9854.5|9844.5|4
1627348600000|2021-07-27 01:16:40|9856.1|9846.1|9857.9|9847.9|9858.6|9848.6|9856.1|9846.1|6
1627348610000|2021-07-27 01:16:50|9858.1|9848.1|9858.1|9848.1|9858.1|9848.1|9857.9|9847.9|3
1627348620000|2021-07-27 01:17:00|9857.9|9847.9|9856.5|9846.5|9857.9|9847.9|9855.4|9845.4|9
1627348630000|2021-07-27 01:17:10|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|9856.3|9846.3|1
1627348640000|2021-07-27 01:17:20|9856.5|9846.5|9856.8|9846.8|9856.8|9846.8|9855.6|9845.6|6
1627348650000|2021-07-27 01:17:30|9857.4|9847.4|9859.3|9849.3|9859.5|9849.5|9857.4|9847.4|7
1627348660000|2021-07-27 01:17:40|9859.5|9849.5|9862.5|9852.5|9863.5|9853.5|9859.5|9849.5|9
1627348670000|2021-07-27 01:17:50|9862.9|9852.9|9863.6|9853.6|9863.6|9853.6|9862.9|9852.9|2
1627348680000|2021-07-27 01:18:00|9863|9853|9862.3|9852.3|9863|9853|9862.1|9852.1|6
1627348690000|2021-07-27 01:18:10|9862.1|9852.1|9862.3|9852.3|9862.3|9852.3|9862|9852|4
1627348700000|2021-07-27 01:18:20|9862.6|9852.6|9863.1|9853.1|9863.1|9853.1|9862.6|9852.6|4
1627348710000|2021-07-27 01:18:30|9862.8|9852.8|9866|9856|9866.1|9856.1|9862.5|9852.5|8
1627348720000|2021-07-27 01:18:40|9866.4|9856.4|9867.8|9857.8|9867.9|9857.9|9866|9856|16
1627348730000|2021-07-27 01:18:50|9867.6|9857.6|9867|9857|9867.6|9857.6|9867|9857|3
1627348740000|2021-07-27 01:19:00|9866.8|9856.8|9863.5|9853.5|9866.8|9856.8|9863.5|9853.5|11
1627348750000|2021-07-27 01:19:10|9863.8|9853.8|9864.3|9854.3|9864.5|9854.5|9863.8|9853.8|5
1627348760000|2021-07-27 01:19:20|9864|9854|9863.8|9853.8|9864|9854|9863.8|9853.8|2
1627348770000|2021-07-27 01:19:30|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|9863.5|9853.5|1
1627348780000|2021-07-27 01:19:40|9863.9|9853.9|9865|9855|9865.1|9855.1|9863.9|9853.9|4
1627348790000|2021-07-27 01:19:50|9864.8|9854.8|9865|9855|9865|9855|9864.8|9854.8|2
1627348800000|2021-07-27 01:20:00|9863.9|9853.9|9867.1|9857.1|9867.4|9857.4|9863.9|9853.9|8
1627348820000|2021-07-27 01:20:20|9866.5|9856.5|9867.3|9857.3|9867.5|9857.5|9866.5|9856.5|3
1627348830000|2021-07-27 01:20:30|9867|9857|9864.3|9854.3|9867|9857|9864.3|9854.3|11
1627348840000|2021-07-27 01:20:40|9864|9854|9868.4|9858.4|9868.4|9858.4|9863.8|9853.8|7
1627348860000|2021-07-27 01:21:00|9868.8|9858.8|9883.1|9873.1|9884.1|9874.1|9868.8|9858.8|14
1627348870000|2021-07-27 01:21:10|9882.8|9872.8|9883|9873|9883.8|9873.8|9882|9872|12
1627348880000|2021-07-27 01:21:20|9883.5|9873.5|9884.1|9874.1|9884.3|9874.3|9883|9873|6
1627348890000|2021-07-27 01:21:30|9884|9874|9884.1|9874.1|9886.1|9876.1|9879.9|9869.9|14
1627348900000|2021-07-27 01:21:40|9883.6|9873.6|9883.5|9873.5|9884.5|9874.5|9882.5|9872.5|12
1627348910000|2021-07-27 01:21:50|9882.5|9872.5|9882.8|9872.8|9883|9873|9882.5|9872.5|7
1627348920000|2021-07-27 01:22:00|9883|9873|9887.9|9877.9|9888|9878|9883|9873|10
1627348930000|2021-07-27 01:22:10|9888|9878|9890|9880|9890|9880|9887.4|9877.4|15
1627348940000|2021-07-27 01:22:20|9889.1|9879.1|9888.8|9878.8|9889.3|9879.3|9888.1|9878.1|8
1627348950000|2021-07-27 01:22:30|9888.5|9878.5|9887.3|9877.3|9888.9|9878.9|9887.3|9877.3|9
1627348960000|2021-07-27 01:22:40|9887.1|9877.1|9885.6|9875.6|9887.1|9877.1|9885|9875|9
1627348970000|2021-07-27 01:22:50|9885.4|9875.4|9888.3|9878.3|9888.3|9878.3|9885|9875|7
1627348980000|2021-07-27 01:23:00|9888.5|9878.5|9891.5|9881.5|9892.3|9882.3|9888.5|9878.5|9
1627348990000|2021-07-27 01:23:10|9891.8|9881.8|9892.6|9882.6|9893.3|9883.3|9891.4|9881.4|12
1627349000000|2021-07-27 01:23:20|9892.5|9882.5|9893|9883|9893.3|9883.3|9892.3|9882.3|8
1627349010000|2021-07-27 01:23:30|9893.3|9883.3|9893.5|9883.5|9894.5|9884.5|9893|9883|11
1627349020000|2021-07-27 01:23:40|9893.3|9883.3|9893.5|9883.5|9893.5|9883.5|9892.8|9882.8|6
1627349030000|2021-07-27 01:23:50|9893.3|9883.3|9893.3|9883.3|9893.5|9883.5|9893|9883|9
1627349040000|2021-07-27 01:24:00|9893|9883|9902.8|9892.8|9904.8|9894.8|9893|9883|16
1627349050000|2021-07-27 01:24:10|9902.5|9892.5|9903.5|9893.5|9903.5|9893.5|9901.1|9891.1|15
1627349060000|2021-07-27 01:24:20|9901.8|9891.8|9901.5|9891.5|9903|9893|9901.5|9891.5|17
1627349070000|2021-07-27 01:24:30|9901.3|9891.3|9902|9892|9903.8|9893.8|9900.1|9890.1|16
1627349080000|2021-07-27 01:24:40|9901.9|9891.9|9898.6|9888.6|9901.9|9891.9|9898.6|9888.6|8
1627349090000|2021-07-27 01:24:50|9898.8|9888.8|9899.3|9889.3|9901|9891|9898.8|9888.8|10
1627349100000|2021-07-27 01:25:00|9899.5|9889.5|9894.5|9884.5|9899.5|9889.5|9894.5|9884.5|12
1627349110000|2021-07-27 01:25:10|9891.3|9881.3|9890.4|9880.4|9891.8|9881.8|9887.5|9877.5|23
1627349120000|2021-07-27 01:25:20|9889.9|9879.9|9885.8|9875.8|9889.9|9879.9|9885.3|9875.3|16
1627349130000|2021-07-27 01:25:30|9885.5|9875.5|9889.4|9879.4|9889.6|9879.6|9885|9875|15
1627349140000|2021-07-27 01:25:40|9888|9878|9886.9|9876.9|9888.3|9878.3|9886|9876|9
1627349150000|2021-07-27 01:25:50|9886.6|9876.6|9895.4|9885.4|9896|9886|9886.3|9876.3|14
1627349160000|2021-07-27 01:26:00|9895.1|9885.1|9897.9|9887.9|9900.9|9890.9|9894.8|9884.8|19
1627349170000|2021-07-27 01:26:10|9897.8|9887.8|9898.3|9888.3|9898.5|9888.5|9895.4|9885.4|20
1627349180000|2021-07-27 01:26:20|9898.5|9888.5|9901.1|9891.1|9901.1|9891.1|9898.1|9888.1|17
1627349190000|2021-07-27 01:26:30|9900.8|9890.8|9901.9|9891.9|9902.1|9892.1|9900.6|9890.6|7
1627349200000|2021-07-27 01:26:40|9901.8|9891.8|9903|9893|9903|9893|9900.1|9890.1|13
1627349210000|2021-07-27 01:26:50|9901.8|9891.8|9901.5|9891.5|9901.8|9891.8|9901|9891|5
1627349220000|2021-07-27 01:27:00|9901.3|9891.3|9897|9887|9901.3|9891.3|9897|9887|20
1627349230000|2021-07-27 01:27:10|9897.3|9887.3|9893.4|9883.4|9897.3|9887.3|9893.4|9883.4|11
1627349240000|2021-07-27 01:27:20|9892.5|9882.5|9892|9882|9893.9|9883.9|9892|9882|11
1627349250000|2021-07-27 01:27:30|9891.8|9881.8|9892|9882|9892.3|9882.3|9891.1|9881.1|5
1627349260000|2021-07-27 01:27:40|9892.3|9882.3|9892|9882|9892.3|9882.3|9892|9882|2
1627349280000|2021-07-27 01:28:00|9891.8|9881.8|9889.4|9879.4|9891.8|9881.8|9889.3|9879.3|5
1627349290000|2021-07-27 01:28:10|9889.8|9879.8|9888.5|9878.5|9889.8|9879.8|9887.3|9877.3|14
1627349300000|2021-07-27 01:28:20|9887.8|9877.8|9892.3|9882.3|9892.3|9882.3|9887.3|9877.3|13
1627349310000|2021-07-27 01:28:30|9892.9|9882.9|9894|9884|9894.8|9884.8|9892.9|9882.9|5
1627349320000|2021-07-27 01:28:40|9893.6|9883.6|9890|9880|9893.6|9883.6|9889.9|9879.9|8
1627349330000|2021-07-27 01:28:50|9889.9|9879.9|9889.5|9879.5|9890|9880|9888.9|9878.9|7
1627349340000|2021-07-27 01:29:00|9889.1|9879.1|9887|9877|9889.1|9879.1|9887|9877|9
1627349350000|2021-07-27 01:29:10|9888.3|9878.3|9888.5|9878.5|9888.5|9878.5|9887.4|9877.4|16
1627349360000|2021-07-27 01:29:20|9887.6|9877.6|9894.4|9884.4|9895.1|9885.1|9886.5|9876.5|12
1627349370000|2021-07-27 01:29:30|9894|9884|9893.3|9883.3|9894|9884|9892.5|9882.5|5
1627349380000|2021-07-27 01:29:40|9893.5|9883.5|9893.5|9883.5|9893.5|9883.5|9892.4|9882.4|3
1627349390000|2021-07-27 01:29:50|9894|9884|9895.8|9885.8|9896|9886|9894|9884|6
1627349400000|2021-07-27 01:30:00|9896|9886|9896.6|9886.6|9899.6|9889.6|9896|9886|12
1627349410000|2021-07-27 01:30:10|9896.5|9886.5|9896.5|9886.5|9897.9|9887.9|9896.3|9886.3|11
1627349420000|2021-07-27 01:30:20|9895.9|9885.9|9894|9884|9895.9|9885.9|9893.5|9883.5|11
1627349430000|2021-07-27 01:30:30|9894.8|9884.8|9904.8|9894.8|9904.8|9894.8|9894.8|9884.8|11
1627349440000|2021-07-27 01:30:40|9905.1|9895.1|9909.4|9899.4|9909.4|9899.4|9905|9895|15
1627349450000|2021-07-27 01:30:50|9908|9898|9908.1|9898.1|9909.3|9899.3|9907.5|9897.5|16
1627349460000|2021-07-27 01:31:00|9907.8|9897.8|9908|9898|9908|9898|9907.8|9897.8|2
1627349470000|2021-07-27 01:31:10|9908.3|9898.3|9914.5|9904.5|9914.5|9904.5|9908.3|9898.3|16
1627349480000|2021-07-27 01:31:20|9914.9|9904.9|9912|9902|9914.9|9904.9|9911.8|9901.8|10
1627349490000|2021-07-27 01:31:30|9911.8|9901.8|9912|9902|9912|9902|9911.8|9901.8|2
1627349500000|2021-07-27 01:31:40|9911.5|9901.5|9910.4|9900.4|9911.5|9901.5|9910.4|9900.4|6
1627349510000|2021-07-27 01:31:50|9910.6|9900.6|9907.9|9897.9|9910.6|9900.6|9906.8|9896.8|9
1627349520000|2021-07-27 01:32:00|9908|9898|9910.5|9900.5|9910.5|9900.5|9908|9898|4
1627349530000|2021-07-27 01:32:10|9910.9|9900.9|9910|9900|9911.3|9901.3|9910|9900|4
1627349540000|2021-07-27 01:32:20|9910.1|9900.1|9909.9|9899.9|9910.5|9900.5|9909.9|9899.9|5
1627349550000|2021-07-27 01:32:30|9908.9|9898.9|9906.6|9896.6|9910.9|9900.9|9906.6|9896.6|10
1627349560000|2021-07-27 01:32:40|9906.8|9896.8|9905.5|9895.5|9906.9|9896.9|9905.5|9895.5|7
1627349570000|2021-07-27 01:32:50|9905.3|9895.3|9905.4|9895.4|9905.4|9895.4|9902.9|9892.9|8
1627349580000|2021-07-27 01:33:00|9904.9|9894.9|9905|9895|9905.9|9895.9|9904.4|9894.4|8
1627349590000|2021-07-27 01:33:10|9905.3|9895.3|9904.3|9894.3|9905.8|9895.8|9904|9894|10
1627349600000|2021-07-27 01:33:20|9903.9|9893.9|9899|9889|9903.9|9893.9|9898|9888|12
1627349610000|2021-07-27 01:33:30|9899.3|9889.3|9901.5|9891.5|9903|9893|9899.3|9889.3|13
1627349620000|2021-07-27 01:33:40|9901.3|9891.3|9902.4|9892.4|9902.8|9892.8|9901.3|9891.3|10
1627349630000|2021-07-27 01:33:50|9902.9|9892.9|9904.4|9894.4|9904.4|9894.4|9902.9|9892.9|4
1627349640000|2021-07-27 01:34:00|9904.1|9894.1|9902.8|9892.8|9904.1|9894.1|9901.9|9891.9|10
1627349650000|2021-07-27 01:34:10|9903|9893|9903.8|9893.8|9903.8|9893.8|9902.5|9892.5|10
1627349660000|2021-07-27 01:34:20|9903.9|9893.9|9905.5|9895.5|9905.5|9895.5|9903.9|9893.9|12
1627349670000|2021-07-27 01:34:30|9904.8|9894.8|9925.4|9915.4|9927|9917|9904|9894|21
1627349680000|2021-07-27 01:34:40|9924.4|9914.4|9923.3|9913.3|9924.4|9914.4|9922.5|9912.5|14
1627349690000|2021-07-27 01:34:50|9923.5|9913.5|9924.3|9914.3|9924.9|9914.9|9922.8|9912.8|15
1627349700000|2021-07-27 01:35:00|9923.6|9913.6|9919.3|9909.3|9923.6|9913.6|9919.3|9909.3|8
1627349710000|2021-07-27 01:35:10|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|9919.1|9909.1|1
1627349720000|2021-07-27 01:35:20|9919.5|9909.5|9919.8|9909.8|9920.5|9910.5|9919|9909|10
1627349730000|2021-07-27 01:35:30|9919.3|9909.3|9919|9909|9919.3|9909.3|9919|9909|3
1627349740000|2021-07-27 01:35:40|9918.5|9908.5|9915.1|9905.1|9918.9|9908.9|9915.1|9905.1|9
1627349750000|2021-07-27 01:35:50|9914.8|9904.8|9913.1|9903.1|9914.8|9904.8|9912.5|9902.5|7
1627349760000|2021-07-27 01:36:00|9913.4|9903.4|9915.6|9905.6|9915.6|9905.6|9913.4|9903.4|8
1627349770000|2021-07-27 01:36:10|9915.9|9905.9|9911.5|9901.5|9915.9|9905.9|9911|9901|15
1627349780000|2021-07-27 01:36:20|9911.8|9901.8|9913|9903|9913|9903|9911.5|9901.5|8
1627349790000|2021-07-27 01:36:30|9913.4|9903.4|9913.5|9903.5|9913.5|9903.5|9913.4|9903.4|2
1627349800000|2021-07-27 01:36:40|9914.3|9904.3|9917|9907|9917|9907|9914.3|9904.3|5
1627349810000|2021-07-27 01:36:50|9916.9|9906.9|9916.3|9906.3|9917.4|9907.4|9914.6|9904.6|8
1627349820000|2021-07-27 01:37:00|9916|9906|9913.5|9903.5|9916|9906|9913.1|9903.1|9
1627349830000|2021-07-27 01:37:10|9914|9904|9914.6|9904.6|9915.8|9905.8|9914|9904|7
1627349840000|2021-07-27 01:37:20|9914.4|9904.4|9913.8|9903.8|9914.4|9904.4|9912.3|9902.3|9
1627349850000|2021-07-27 01:37:30|9914|9904|9915.5|9905.5|9916|9906|9914|9904|5
1627349860000|2021-07-27 01:37:40|9915.8|9905.8|9917|9907|9917|9907|9915.5|9905.5|6
1627349870000|2021-07-27 01:37:50|9916.8|9906.8|9913.4|9903.4|9916.8|9906.8|9913.4|9903.4|6
1627349880000|2021-07-27 01:38:00|9913.1|9903.1|9912.8|9902.8|9914.9|9904.9|9912|9902|15
1627349890000|2021-07-27 01:38:10|9913.1|9903.1|9912.3|9902.3|9913.8|9903.8|9912|9902|9
1627349900000|2021-07-27 01:38:20|9913.3|9903.3|9913.9|9903.9|9915.8|9905.8|9913.3|9903.3|14
1627349910000|2021-07-27 01:38:30|9913.4|9903.4|9914.8|9904.8|9915.8|9905.8|9913.4|9903.4|14
1627349920000|2021-07-27 01:38:40|9915|9905|9916|9906|9916|9906|9915|9905|4
1627349930000|2021-07-27 01:38:50|9916.3|9906.3|9916.5|9906.5|9916.5|9906.5|9916.3|9906.3|3
1627349940000|2021-07-27 01:39:00|9917.5|9907.5|9915.3|9905.3|9917.5|9907.5|9915.3|9905.3|8
1627349950000|2021-07-27 01:39:10|9916.3|9906.3|9914.3|9904.3|9916.3|9906.3|9914.3|9904.3|15
1627349960000|2021-07-27 01:39:20|9913.5|9903.5|9913|9903|9914.1|9904.1|9911|9901|16
1627349970000|2021-07-27 01:39:30|9912.3|9902.3|9911.4|9901.4|9912.8|9902.8|9909.5|9899.5|13
1627349980000|2021-07-27 01:39:40|9910.8|9900.8|9908.6|9898.6|9910.9|9900.9|9908|9898|10
1627349990000|2021-07-27 01:39:50|9909|9899|9910.9|9900.9|9910.9|9900.9|9909|9899|8
1627350000000|2021-07-27 01:40:00|9911.5|9901.5|9912.4|9902.4|9912.5|9902.5|9911.5|9901.5|6
1627350010000|2021-07-27 01:40:10|9912|9902|9909.3|9899.3|9912.4|9902.4|9909.3|9899.3|10
1627350020000|2021-07-27 01:40:20|9909.5|9899.5|9910.4|9900.4|9911.9|9901.9|9909.5|9899.5|9
1627350030000|2021-07-27 01:40:30|9911.4|9901.4|9910.5|9900.5|9912|9902|9910.5|9900.5|8
1627350040000|2021-07-27 01:40:40|9910.3|9900.3|9911|9901|9911.4|9901.4|9909.3|9899.3|13
1627350050000|2021-07-27 01:40:50|9911.6|9901.6|9912.3|9902.3|9912.6|9902.6|9911|9901|10
1627350060000|2021-07-27 01:41:00|9912.5|9902.5|9912.5|9902.5|9913|9903|9911.5|9901.5|9
1627350070000|2021-07-27 01:41:10|9910.1|9900.1|9908.3|9898.3|9910.8|9900.8|9908.3|9898.3|9
1627350080000|2021-07-27 01:41:20|9908.5|9898.5|9910.3|9900.3|9911.4|9901.4|9908.3|9898.3|8
1627350090000|2021-07-27 01:41:30|9910.5|9900.5|9911.4|9901.4|9912.1|9902.1|9910.5|9900.5|11
1627350100000|2021-07-27 01:41:40|9910.8|9900.8|9912.8|9902.8|9912.8|9902.8|9910.8|9900.8|8
1627350110000|2021-07-27 01:41:50|9912.6|9902.6|9919.8|9909.8|9920.4|9910.4|9912.1|9902.1|9
1627350120000|2021-07-27 01:42:00|9920|9910|9920.3|9910.3|9920.5|9910.5|9919.8|9909.8|5
1627350130000|2021-07-27 01:42:10|9920.5|9910.5|9920.4|9910.4|9920.8|9910.8|9920.4|9910.4|4
1627350140000|2021-07-27 01:42:20|9920.3|9910.3|9920|9910|9920.3|9910.3|9918.8|9908.8|4
1627350150000|2021-07-27 01:42:30|9920.3|9910.3|9921|9911|9921.4|9911.4|9920.3|9910.3|11
1627350160000|2021-07-27 01:42:40|9920.8|9910.8|9921.8|9911.8|9922|9912|9920.8|9910.8|6
1627350170000|2021-07-27 01:42:50|9921.6|9911.6|9923|9913|9923|9913|9920.9|9910.9|13
1627350180000|2021-07-27 01:43:00|9923.4|9913.4|9923.6|9913.6|9925.3|9915.3|9923.4|9913.4|11
1627350190000|2021-07-27 01:43:10|9923.5|9913.5|9920.9|9910.9|9923.5|9913.5|9920.9|9910.9|6
1627350200000|2021-07-27 01:43:20|9921.5|9911.5|9919.3|9909.3|9921.5|9911.5|9919.3|9909.3|4
1627350210000|2021-07-27 01:43:30|9918.8|9908.8|9918|9908|9918.8|9908.8|9918|9908|4
1627350220000|2021-07-27 01:43:40|9917.5|9907.5|9916.4|9906.4|9917.5|9907.5|9916|9906|8
1627350230000|2021-07-27 01:43:50|9916.6|9906.6|9918.5|9908.5|9919|9909|9916.4|9906.4|8
1627350240000|2021-07-27 01:44:00|9918.3|9908.3|9917.6|9907.6|9918.3|9908.3|9917.4|9907.4|6
1627350250000|2021-07-27 01:44:10|9917|9907|9915.5|9905.5|9917.3|9907.3|9915.5|9905.5|10
1627350260000|2021-07-27 01:44:20|9916|9906|9918.3|9908.3|9918.8|9908.8|9916|9906|14
1627350270000|2021-07-27 01:44:30|9918|9908|9918.1|9908.1|9918.3|9908.3|9917.9|9907.9|4
1627350280000|2021-07-27 01:44:40|9918.5|9908.5|9917.5|9907.5|9918.5|9908.5|9917.5|9907.5|12
1627350290000|2021-07-27 01:44:50|9917.3|9907.3|9916|9906|9917.3|9907.3|9915.8|9905.8|5
1627350300000|2021-07-27 01:45:00|9915.8|9905.8|9916.8|9906.8|9917.6|9907.6|9915.8|9905.8|10
1627350310000|2021-07-27 01:45:10|9917.3|9907.3|9914|9904|9917.3|9907.3|9914|9904|11
1627350320000|2021-07-27 01:45:20|9913.8|9903.8|9911.5|9901.5|9913.8|9903.8|9911.3|9901.3|11
1627350330000|2021-07-27 01:45:30|9911.1|9901.1|9911.6|9901.6|9912.3|9902.3|9911.1|9901.1|8
1627350340000|2021-07-27 01:45:40|9911.3|9901.3|9909.3|9899.3|9911.3|9901.3|9909.3|9899.3|17
1627350350000|2021-07-27 01:45:50|9909.6|9899.6|9909.6|9899.6|9910.8|9900.8|9909.3|9899.3|13
1627350360000|2021-07-27 01:46:00|9910.3|9900.3|9910.3|9900.3|9910.5|9900.5|9909.5|9899.5|13
1627350370000|2021-07-27 01:46:10|9910|9900|9910.3|9900.3|9910.8|9900.8|9909|9899|15
1627350380000|2021-07-27 01:46:20|9911.4|9901.4|9911.8|9901.8|9913|9903|9909.6|9899.6|19
1627350390000|2021-07-27 01:46:30|9912|9902|9911.8|9901.8|9912.1|9902.1|9910.8|9900.8|16
1627350400000|2021-07-27 01:46:40|9912|9902|9912.5|9902.5|9912.8|9902.8|9911.8|9901.8|11
1627350420000|2021-07-27 01:47:00|9912.8|9902.8|9912.9|9902.9|9913.5|9903.5|9912.8|9902.8|4
1627350430000|2021-07-27 01:47:10|9913|9903|9916.5|9906.5|9917.3|9907.3|9913|9903|9
1627350440000|2021-07-27 01:47:20|9916.4|9906.4|9915.3|9905.3|9916.4|9906.4|9913.6|9903.6|10
1627350450000|2021-07-27 01:47:30|9914.6|9904.6|9914.4|9904.4|9915.4|9905.4|9913.8|9903.8|14
1627350460000|2021-07-27 01:47:40|9914.1|9904.1|9912|9902|9914.1|9904.1|9909.9|9899.9|10
1627350470000|2021-07-27 01:47:50|9912.4|9902.4|9911.4|9901.4|9912.4|9902.4|9911.4|9901.4|5
1627350480000|2021-07-27 01:48:00|9911.9|9901.9|9908|9898|9911.9|9901.9|9908|9898|7
1627350490000|2021-07-27 01:48:10|9907.5|9897.5|9908.9|9898.9|9909|9899|9907.5|9897.5|12
1627350500000|2021-07-27 01:48:20|9907.3|9897.3|9907.8|9897.8|9908.4|9898.4|9906.5|9896.5|14
1627350510000|2021-07-27 01:48:30|9908|9898|9906.5|9896.5|9909|9899|9906.5|9896.5|21
1627350520000|2021-07-27 01:48:40|9906.9|9896.9|9905.6|9895.6|9907.5|9897.5|9905.5|9895.5|14
1627350530000|2021-07-27 01:48:50|9905.4|9895.4|9903.9|9893.9|9905.4|9895.4|9903.8|9893.8|16
1627350540000|2021-07-27 01:49:00|9904.3|9894.3|9903.5|9893.5|9906|9896|9903.5|9893.5|14
1627350550000|2021-07-27 01:49:10|9903.8|9893.8|9905.9|9895.9|9906|9896|9903.6|9893.6|11
1627350560000|2021-07-27 01:49:20|9905.5|9895.5|9903.9|9893.9|9905.8|9895.8|9903.9|9893.9|7
1627350570000|2021-07-27 01:49:30|9904|9894|9905.9|9895.9|9905.9|9895.9|9901.8|9891.8|21
1627350580000|2021-07-27 01:49:40|9906.4|9896.4|9905.9|9895.9|9907.8|9897.8|9905.9|9895.9|5
1627350590000|2021-07-27 01:49:50|9906.1|9896.1|9912.8|9902.8|9913.3|9903.3|9906.1|9896.1|9
1627350600000|2021-07-27 01:50:00|9913.5|9903.5|9912.6|9902.6|9913.5|9903.5|9911.6|9901.6|7
1627350610000|2021-07-27 01:50:10|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|1
1627350620000|2021-07-27 01:50:20|9912.3|9902.3|9912.3|9902.3|9912.3|9902.3|9912|9902|3
1627350630000|2021-07-27 01:50:30|9912.6|9902.6|9912.8|9902.8|9912.8|9902.8|9912.6|9902.6|2
1627350640000|2021-07-27 01:50:40|9912.4|9902.4|9910.9|9900.9|9913|9903|9910.9|9900.9|11
1627350650000|2021-07-27 01:50:50|9911.9|9901.9|9911.8|9901.8|9912.3|9902.3|9910.4|9900.4|12
1627350660000|2021-07-27 01:51:00|9912.3|9902.3|9907.8|9897.8|9912.3|9902.3|9907.8|9897.8|14
1627350670000|2021-07-27 01:51:10|9908.1|9898.1|9907.8|9897.8|9908.5|9898.5|9907.3|9897.3|12
1627350680000|2021-07-27 01:51:20|9908.9|9898.9|9909|9899|9909.4|9899.4|9908.5|9898.5|14
1627350690000|2021-07-27 01:51:30|9909.3|9899.3|9907.8|9897.8|9909.3|9899.3|9906|9896|17
1627350700000|2021-07-27 01:51:40|9908|9898|9911|9901|9911|9901|9907.3|9897.3|18
1627350710000|2021-07-27 01:51:50|9910.8|9900.8|9912|9902|9912|9902|9910.8|9900.8|7
1627350720000|2021-07-27 01:52:00|9912.3|9902.3|9912.3|9902.3|9912.8|9902.8|9912.3|9902.3|4
1627350730000|2021-07-27 01:52:10|9911.9|9901.9|9912.8|9902.8|9913|9903|9911.9|9901.9|5
1627350740000|2021-07-27 01:52:20|9913|9903|9911|9901|9913.5|9903.5|9911|9901|13
1627350750000|2021-07-27 01:52:30|9911.3|9901.3|9912.3|9902.3|9912.3|9902.3|9911.1|9901.1|11
1627350760000|2021-07-27 01:52:40|9912.5|9902.5|9913.5|9903.5|9913.5|9903.5|9911.6|9901.6|12
1627350770000|2021-07-27 01:52:50|9913.3|9903.3|9912.8|9902.8|9914.3|9904.3|9912.3|9902.3|17
1627350780000|2021-07-27 01:53:00|9912.6|9902.6|9911.8|9901.8|9912.6|9902.6|9911.5|9901.5|4
1627350790000|2021-07-27 01:53:10|9911.5|9901.5|9907.1|9897.1|9911.5|9901.5|9907|9897|14
1627350800000|2021-07-27 01:53:20|9906.8|9896.8|9907.8|9897.8|9908.1|9898.1|9906.8|9896.8|7
1627350810000|2021-07-27 01:53:30|9908|9898|9908.3|9898.3|9908.3|9898.3|9907.8|9897.8|5
1627350820000|2021-07-27 01:53:40|9908|9898|9910.5|9900.5|9910.8|9900.8|9907.8|9897.8|6
1627350830000|2021-07-27 01:53:50|9910.4|9900.4|9907.8|9897.8|9910.4|9900.4|9907.8|9897.8|11
1627350840000|2021-07-27 01:54:00|9907.6|9897.6|9907.8|9897.8|9909.4|9899.4|9907.6|9897.6|8
1627350850000|2021-07-27 01:54:10|9908.3|9898.3|9909.3|9899.3|9909.3|9899.3|9908.3|9898.3|3
1627350860000|2021-07-27 01:54:20|9908.3|9898.3|9909.5|9899.5|9909.5|9899.5|9908.1|9898.1|4
1627350870000|2021-07-27 01:54:30|9909.3|9899.3|9910.1|9900.1|9910.3|9900.3|9908|9898|17
1627350880000|2021-07-27 01:54:40|9909.6|9899.6|9907.9|9897.9|9909.6|9899.6|9907.9|9897.9|6
1627350890000|2021-07-27 01:54:50|9907.3|9897.3|9905.4|9895.4|9907.3|9897.3|9905.3|9895.3|8
1627350900000|2021-07-27 01:55:00|9905.8|9895.8|9904.1|9894.1|9905.8|9895.8|9901.5|9891.5|15
1627350910000|2021-07-27 01:55:10|9902.8|9892.8|9901.4|9891.4|9902.9|9892.9|9899.9|9889.9|16
1627350920000|2021-07-27 01:55:20|9901.1|9891.1|9900.5|9890.5|9901.4|9891.4|9899.6|9889.6|10
1627350930000|2021-07-27 01:55:30|9901.3|9891.3|9897.3|9887.3|9901.3|9891.3|9897.3|9887.3|16
1627350940000|2021-07-27 01:55:40|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|9896.5|9886.5|1
1627350950000|2021-07-27 01:55:50|9896.3|9886.3|9900.1|9890.1|9900.1|9890.1|9895.6|9885.6|13
1627350960000|2021-07-27 01:56:00|9900.3|9890.3|9898.4|9888.4|9902.3|9892.3|9898.3|9888.3|14
1627350970000|2021-07-27 01:56:10|9899.5|9889.5|9896.5|9886.5|9899.5|9889.5|9896.5|9886.5|13
1627350980000|2021-07-27 01:56:20|9896|9886|9896.5|9886.5|9896.5|9886.5|9895.4|9885.4|7
1627350990000|2021-07-27 01:56:30|9897|9887|9895.9|9885.9|9897.3|9887.3|9895.6|9885.6|7
1627351000000|2021-07-27 01:56:40|9896.3|9886.3|9893.8|9883.8|9896.3|9886.3|9893.8|9883.8|9
1627351010000|2021-07-27 01:56:50|9894|9884|9893.8|9883.8|9894.6|9884.6|9893.8|9883.8|8
1627351020000|2021-07-27 01:57:00|9894|9884|9894|9884|9894.6|9884.6|9894|9884|6
1627351030000|2021-07-27 01:57:10|9894.4|9884.4|9894|9884|9894.4|9884.4|9894|9884|2
1627351040000|2021-07-27 01:57:20|9894.3|9884.3|9894.6|9884.6|9894.9|9884.9|9894.3|9884.3|7
1627351050000|2021-07-27 01:57:30|9894.4|9884.4|9893|9883|9894.5|9884.5|9892.5|9882.5|9
1627351060000|2021-07-27 01:57:40|9892|9882|9890.4|9880.4|9892|9882|9890.4|9880.4|6
1627351070000|2021-07-27 01:57:50|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9889.5|9879.5|9
1627351080000|2021-07-27 01:58:00|9887.8|9877.8|9886.8|9876.8|9889.3|9879.3|9886.8|9876.8|19
1627351090000|2021-07-27 01:58:10|9887|9877|9885.9|9875.9|9887|9877|9882.8|9872.8|16
1627351100000|2021-07-27 01:58:20|9884.3|9874.3|9883.3|9873.3|9884.8|9874.8|9883.3|9873.3|10
1627351110000|2021-07-27 01:58:30|9883.6|9873.6|9882.1|9872.1|9884.3|9874.3|9882.1|9872.1|13
1627351120000|2021-07-27 01:58:40|9882.3|9872.3|9883.5|9873.5|9884.3|9874.3|9882.3|9872.3|12
1627351130000|2021-07-27 01:58:50|9883.3|9873.3|9883.5|9873.5|9883.8|9873.8|9882.6|9872.6|8
1627351140000|2021-07-27 01:59:00|9883.3|9873.3|9883.3|9873.3|9883.8|9873.8|9883.1|9873.1|5
1627351150000|2021-07-27 01:59:10|9881.8|9871.8|9882.8|9872.8|9884.4|9874.4|9881.8|9871.8|8
1627351160000|2021-07-27 01:59:20|9883.1|9873.1|9892.4|9882.4|9893.5|9883.5|9883.1|9873.1|9
1627351170000|2021-07-27 01:59:30|9892.1|9882.1|9890.6|9880.6|9892.3|9882.3|9890.6|9880.6|17
1627351180000|2021-07-27 01:59:40|9890.3|9880.3|9889.1|9879.1|9890.3|9880.3|9889|9879|9
1627351190000|2021-07-27 01:59:50|9890|9880|9886.6|9876.6|9891.1|9881.1|9885.9|9875.9|7
1627351200000|2021-07-27 02:00:00|9886.5|9876.5|9890.6|9880.6|9890.6|9880.6|9885.1|9875.1|20
1627351210000|2021-07-27 02:00:10|9890.8|9880.8|9891.8|9881.8|9893|9883|9890.8|9880.8|6
1627351220000|2021-07-27 02:00:20|9891.4|9881.4|9892.3|9882.3|9892.4|9882.4|9891|9881|8
1627351230000|2021-07-27 02:00:30|9892.5|9882.5|9893.8|9883.8|9893.8|9883.8|9892.5|9882.5|11
1627351240000|2021-07-27 02:00:40|9893.5|9883.5|9894.5|9884.5|9894.9|9884.9|9893|9883|14
1627351250000|2021-07-27 02:00:50|9894.3|9884.3|9894|9884|9894.3|9884.3|9894|9884|3
1627351260000|2021-07-27 02:01:00|9894.3|9884.3|9895|9885|9895.3|9885.3|9894|9884|10
1627351270000|2021-07-27 02:01:10|9893.9|9883.9|9893|9883|9893.9|9883.9|9893|9883|5
1627351280000|2021-07-27 02:01:20|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|9893.1|9883.1|1
1627351290000|2021-07-27 02:01:30|9893|9883|9892.4|9882.4|9893|9883|9892.4|9882.4|3
1627351300000|2021-07-27 02:01:40|9892.6|9882.6|9895.8|9885.8|9896.6|9886.6|9892.6|9882.6|12
1627351310000|2021-07-27 02:01:50|9895.5|9885.5|9895.8|9885.8|9898|9888|9895.5|9885.5|7
1627351320000|2021-07-27 02:02:00|9897.3|9887.3|9896.6|9886.6|9897.3|9887.3|9895.5|9885.5|12
1627351330000|2021-07-27 02:02:10|9896.4|9886.4|9900.3|9890.3|9900.3|9890.3|9896|9886|18
1627351340000|2021-07-27 02:02:20|9899.5|9889.5|9898.8|9888.8|9899.8|9889.8|9898.5|9888.5|6
1627351350000|2021-07-27 02:02:30|9899|9889|9898.8|9888.8|9899|9889|9898.8|9888.8|2
1627351360000|2021-07-27 02:02:40|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|9898.5|9888.5|1
1627351370000|2021-07-27 02:02:50|9898.8|9888.8|9900.9|9890.9|9901|9891|9898.8|9888.8|6
1627351380000|2021-07-27 02:03:00|9900.5|9890.5|9900.9|9890.9|9901.3|9891.3|9900.5|9890.5|4
1627351390000|2021-07-27 02:03:10|9900.5|9890.5|9900.5|9890.5|9901.3|9891.3|9900|9890|6
1627351400000|2021-07-27 02:03:20|9900.9|9890.9|9902.3|9892.3|9903.1|9893.1|9900.9|9890.9|8
1627351410000|2021-07-27 02:03:30|9902.5|9892.5|9903.3|9893.3|9904.8|9894.8|9902.5|9892.5|6
1627351420000|2021-07-27 02:03:40|9901.9|9891.9|9901.1|9891.1|9901.9|9891.9|9900|9890|7
1627351430000|2021-07-27 02:03:50|9900.8|9890.8|9901.9|9891.9|9901.9|9891.9|9900.1|9890.1|5
1627351440000|2021-07-27 02:04:00|9901.5|9891.5|9898.5|9888.5|9901.8|9891.8|9898.5|9888.5|12
1627351450000|2021-07-27 02:04:10|9899.5|9889.5|9898.6|9888.6|9899.5|9889.5|9897.8|9887.8|7
1627351460000|2021-07-27 02:04:20|9898.8|9888.8|9900.4|9890.4|9900.4|9890.4|9898.8|9888.8|4
1627351470000|2021-07-27 02:04:30|9900.1|9890.1|9898.9|9888.9|9900.1|9890.1|9898.9|9888.9|5
1627351480000|2021-07-27 02:04:40|9898.1|9888.1|9896.5|9886.5|9898.1|9888.1|9896.5|9886.5|3
1627351490000|2021-07-27 02:04:50|9896.3|9886.3|9898.4|9888.4|9898.4|9888.4|9896.3|9886.3|4
1627351500000|2021-07-27 02:05:00|9897|9887|9899.1|9889.1|9900|9890|9897|9887|7
1627351510000|2021-07-27 02:05:10|9898|9888|9899.5|9889.5|9899.5|9889.5|9898|9888|4
1627351520000|2021-07-27 02:05:20|9900|9890|9901.5|9891.5|9901.5|9891.5|9900|9890|6
1627351530000|2021-07-27 02:05:30|9901.3|9891.3|9903.3|9893.3|9903.3|9893.3|9899.9|9889.9|7
1627351540000|2021-07-27 02:05:40|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|9903.5|9893.5|1
1627351550000|2021-07-27 02:05:50|9904.3|9894.3|9904.4|9894.4|9904.4|9894.4|9904.3|9894.3|2
1627351560000|2021-07-27 02:06:00|9903.4|9893.4|9896.8|9886.8|9903.4|9893.4|9896.8|9886.8|9
1627351570000|2021-07-27 02:06:10|9896.5|9886.5|9894|9884|9896.5|9886.5|9894|9884|6
1627351580000|2021-07-27 02:06:20|9894.3|9884.3|9896|9886|9896|9886|9894.3|9884.3|5
1627351590000|2021-07-27 02:06:30|9894.5|9884.5|9896.5|9886.5|9897.5|9887.5|9894.5|9884.5|8
1627351600000|2021-07-27 02:06:40|9896.8|9886.8|9897.6|9887.6|9897.6|9887.6|9896.8|9886.8|3
1627351610000|2021-07-27 02:06:50|9897.3|9887.3|9894.6|9884.6|9897.3|9887.3|9894.6|9884.6|8
1627351620000|2021-07-27 02:07:00|9894.8|9884.8|9895.5|9885.5|9897|9887|9894.8|9884.8|8
1627351630000|2021-07-27 02:07:10|9894.9|9884.9|9894.3|9884.3|9894.9|9884.9|9894.3|9884.3|2
1627351640000|2021-07-27 02:07:20|9894.4|9884.4|9894.5|9884.5|9896.9|9886.9|9894.4|9884.4|10
1627351650000|2021-07-27 02:07:30|9894.3|9884.3|9893.5|9883.5|9895|9885|9893.3|9883.3|7
1627351660000|2021-07-27 02:07:40|9893.8|9883.8|9895|9885|9895|9885|9893.5|9883.5|17
1627351670000|2021-07-27 02:07:50|9893.8|9883.8|9893.4|9883.4|9893.8|9883.8|9893.4|9883.4|2
1627351680000|2021-07-27 02:08:00|9892.8|9882.8|9894.5|9884.5|9894.8|9884.8|9890.5|9880.5|11
1627351690000|2021-07-27 02:08:10|9894.3|9884.3|9894|9884|9894.8|9884.8|9892.8|9882.8|7
1627351700000|2021-07-27 02:08:20|9893.8|9883.8|9893.8|9883.8|9894.8|9884.8|9893.8|9883.8|7
1627351710000|2021-07-27 02:08:30|9894.3|9884.3|9893.5|9883.5|9894.3|9884.3|9892.9|9882.9|9
1627351720000|2021-07-27 02:08:40|9893.3|9883.3|9891.3|9881.3|9893.3|9883.3|9891.3|9881.3|4
1627351730000|2021-07-27 02:08:50|9891.5|9881.5|9891.3|9881.3|9892.5|9882.5|9891.3|9881.3|4
1627351740000|2021-07-27 02:09:00|9890.9|9880.9|9890.4|9880.4|9890.9|9880.9|9890.4|9880.4|2
1627351750000|2021-07-27 02:09:10|9890.3|9880.3|9889.8|9879.8|9890.3|9880.3|9889.1|9879.1|9
1627351760000|2021-07-27 02:09:20|9889.3|9879.3|9888.1|9878.1|9889.5|9879.5|9886.4|9876.4|14
1627351770000|2021-07-27 02:09:30|9888.3|9878.3|9888|9878|9888.3|9878.3|9887.6|9877.6|4
1627351780000|2021-07-27 02:09:40|9886.9|9876.9|9887.8|9877.8|9887.8|9877.8|9886.9|9876.9|5
1627351790000|2021-07-27 02:09:50|9887.6|9877.6|9887.5|9877.5|9887.8|9877.8|9887.3|9877.3|7
1627351800000|2021-07-27 02:10:00|9887.3|9877.3|9885.1|9875.1|9887.3|9877.3|9885.1|9875.1|5
1627351810000|2021-07-27 02:10:10|9885.4|9875.4|9887.5|9877.5|9888.3|9878.3|9885.4|9875.4|10
1627351820000|2021-07-27 02:10:20|9887.8|9877.8|9887.8|9877.8|9888.8|9878.8|9887.8|9877.8|4
1627351830000|2021-07-27 02:10:30|9888.3|9878.3|9888.5|9878.5|9888.5|9878.5|9888.3|9878.3|2
1627351840000|2021-07-27 02:10:40|9888.8|9878.8|9888.4|9878.4|9888.8|9878.8|9888.4|9878.4|2
1627351850000|2021-07-27 02:10:50|9888.1|9878.1|9887.8|9877.8|9888.4|9878.4|9887.1|9877.1|6
1627351860000|2021-07-27 02:11:00|9888|9878|9888.3|9878.3|9889.3|9879.3|9888|9878|8
1627351870000|2021-07-27 02:11:10|9888.5|9878.5|9888.6|9878.6|9889.3|9879.3|9888.5|9878.5|5
1627351880000|2021-07-27 02:11:20|9888.8|9878.8|9889.6|9879.6|9890.1|9880.1|9888.5|9878.5|7
1627351890000|2021-07-27 02:11:30|9890.3|9880.3|9889.8|9879.8|9891.8|9881.8|9889.3|9879.3|19
1627351900000|2021-07-27 02:11:40|9890|9880|9889.9|9879.9|9890|9880|9889.1|9879.1|8
1627351910000|2021-07-27 02:11:50|9889.8|9879.8|9890|9880|9890|9880|9889.1|9879.1|6
1627351920000|2021-07-27 02:12:00|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1627351930000|2021-07-27 02:12:10|9890|9880|9890.3|9880.3|9890.3|9880.3|9889.4|9879.4|5
1627351940000|2021-07-27 02:12:20|9890|9880|9888.8|9878.8|9890|9880|9888.8|9878.8|6
1627351950000|2021-07-27 02:12:30|9888.5|9878.5|9888.6|9878.6|9889.3|9879.3|9887.8|9877.8|6
1627351970000|2021-07-27 02:12:50|9888.3|9878.3|9887.3|9877.3|9888.3|9878.3|9886.5|9876.5|6
1627351980000|2021-07-27 02:13:00|9887|9877|9887.3|9877.3|9887.3|9877.3|9887|9877|2
1627351990000|2021-07-27 02:13:10|9887.6|9877.6|9888.1|9878.1|9889|9879|9887.6|9877.6|7
1627352010000|2021-07-27 02:13:30|9887.9|9877.9|9887.4|9877.4|9887.9|9877.9|9887.4|9877.4|2
1627352030000|2021-07-27 02:13:50|9888|9878|9887.8|9877.8|9888|9878|9887.8|9877.8|3
1627352040000|2021-07-27 02:14:00|9887.6|9877.6|9885.3|9875.3|9887.6|9877.6|9885|9875|10
1627352050000|2021-07-27 02:14:10|9886|9876|9885.3|9875.3|9886.3|9876.3|9884.8|9874.8|7
1627352070000|2021-07-27 02:14:30|9884.9|9874.9|9884.8|9874.8|9885.3|9875.3|9884.6|9874.6|7
1627352080000|2021-07-27 02:14:40|9884.9|9874.9|9884.4|9874.4|9885.1|9875.1|9883.1|9873.1|8
1627352090000|2021-07-27 02:14:50|9883.9|9873.9|9879.9|9869.9|9883.9|9873.9|9879.9|9869.9|5
1627352100000|2021-07-27 02:15:00|9879.6|9869.6|9879|9869|9879.6|9869.6|9879|9869|2
1627352110000|2021-07-27 02:15:10|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|9877.8|9867.8|1
1627352120000|2021-07-27 02:15:20|9877.5|9867.5|9875.9|9865.9|9877.5|9867.5|9875.9|9865.9|4
1627352130000|2021-07-27 02:15:30|9875.6|9865.6|9875.5|9865.5|9875.6|9865.6|9875.5|9865.5|2
1627352150000|2021-07-27 02:15:50|9875.1|9865.1|9874.9|9864.9|9875.1|9865.1|9874.9|9864.9|2
1627352160000|2021-07-27 02:16:00|9875.3|9865.3|9874.9|9864.9|9875.3|9865.3|9874.9|9864.9|2
1627352180000|2021-07-27 02:16:20|9874.4|9864.4|9874|9864|9874.4|9864.4|9874|9864|2
1627352220000|2021-07-27 02:17:00|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|9873.8|9863.8|1
1627352240000|2021-07-27 02:17:20|9873.5|9863.5|9873.1|9863.1|9873.5|9863.5|9872.4|9862.4|3
1627352260000|2021-07-27 02:17:40|9872.8|9862.8|9872.4|9862.4|9872.8|9862.8|9872.4|9862.4|2
1627352280000|2021-07-27 02:18:00|9872.1|9862.1|9870.8|9860.8|9872.1|9862.1|9870.8|9860.8|4
1627352310000|2021-07-27 02:18:30|9870|9860|9870.3|9860.3|9870.3|9860.3|9870|9860|2
1627352320000|2021-07-27 02:18:40|9870.6|9860.6|9869.8|9859.8|9870.6|9860.6|9869.8|9859.8|3
1627352350000|2021-07-27 02:19:10|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|1
1627352360000|2021-07-27 02:19:20|9869.8|9859.8|9869.4|9859.4|9869.8|9859.8|9869.4|9859.4|2
1627352370000|2021-07-27 02:19:30|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1627352380000|2021-07-27 02:19:40|9869.5|9859.5|9869.1|9859.1|9869.5|9859.5|9869.1|9859.1|2
1627352400000|2021-07-27 02:20:00|9868.9|9858.9|9868.4|9858.4|9868.9|9858.9|9868.4|9858.4|2
1627352420000|2021-07-27 02:20:20|9867.9|9857.9|9866.8|9856.8|9867.9|9857.9|9866.8|9856.8|3
1627352430000|2021-07-27 02:20:30|9866.5|9856.5|9866.5|9856.5|9866.8|9856.8|9866.1|9856.1|4
1627352440000|2021-07-27 02:20:40|9866.1|9856.1|9866.5|9856.5|9866.5|9856.5|9866.1|9856.1|2
1627352450000|2021-07-27 02:20:50|9866.1|9856.1|9867|9857|9867|9857|9866.1|9856.1|3
1627352480000|2021-07-27 02:21:20|9867.5|9857.5|9868.5|9858.5|9868.9|9858.9|9867.5|9857.5|5
1627352490000|2021-07-27 02:21:30|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|9869.1|9859.1|1
1627352510000|2021-07-27 02:21:50|9869.4|9859.4|9869.5|9859.5|9869.5|9859.5|9869.3|9859.3|3
1627352520000|2021-07-27 02:22:00|9869.3|9859.3|9869.3|9859.3|9869.5|9859.5|9869.3|9859.3|5
1627352530000|2021-07-27 02:22:10|9868.9|9858.9|9868.1|9858.1|9868.9|9858.9|9867.9|9857.9|3
1627352540000|2021-07-27 02:22:20|9867.9|9857.9|9868.1|9858.1|9868.1|9858.1|9867.9|9857.9|2
1627352550000|2021-07-27 02:22:30|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|9868.4|9858.4|1
1627352560000|2021-07-27 02:22:40|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|9868.1|9858.1|1
1627352570000|2021-07-27 02:22:50|9867.9|9857.9|9866.5|9856.5|9867.9|9857.9|9866.4|9856.4|3
1627352580000|2021-07-27 02:23:00|9866.9|9856.9|9866.8|9856.8|9867.3|9857.3|9866.8|9856.8|3
1627352590000|2021-07-27 02:23:10|9867.3|9857.3|9866.5|9856.5|9867.3|9857.3|9866.3|9856.3|3
1627352600000|2021-07-27 02:23:20|9866.9|9856.9|9867.9|9857.9|9867.9|9857.9|9866.4|9856.4|6
1627352610000|2021-07-27 02:23:30|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|9867.4|9857.4|1
1627352620000|2021-07-27 02:23:40|9867.5|9857.5|9868.8|9858.8|9868.8|9858.8|9867.5|9857.5|3
1627352630000|2021-07-27 02:23:50|9869|9859|9868.1|9858.1|9869|9859|9868.1|9858.1|2
1627352640000|2021-07-27 02:24:00|9867.4|9857.4|9867|9857|9867.4|9857.4|9867|9857|3
1627352660000|2021-07-27 02:24:20|9867.3|9857.3|9867|9857|9867.3|9857.3|9867|9857|2
1627352670000|2021-07-27 02:24:30|9866.8|9856.8|9865.9|9855.9|9866.8|9856.8|9865.9|9855.9|2
1627352680000|2021-07-27 02:24:40|9865.4|9855.4|9862.3|9852.3|9866.4|9856.4|9862.3|9852.3|4
1627352700000|2021-07-27 02:25:00|9862.8|9852.8|9862.1|9852.1|9863.9|9853.9|9862.1|9852.1|9
1627352710000|2021-07-27 02:25:10|9862.4|9852.4|9863.3|9853.3|9863.3|9853.3|9862.3|9852.3|6
1627352720000|2021-07-27 02:25:20|9863.5|9853.5|9863.8|9853.8|9864|9854|9863.5|9853.5|5
1627352730000|2021-07-27 02:25:30|9864|9854|9864|9854|9864|9854|9863.8|9853.8|5
1627352740000|2021-07-27 02:25:40|9863.8|9853.8|9871.4|9861.4|9871.4|9861.4|9863.8|9853.8|4
1627352750000|2021-07-27 02:25:50|9871.1|9861.1|9870.1|9860.1|9871.1|9861.1|9870.1|9860.1|5
1627352760000|2021-07-27 02:26:00|9870|9860|9869.5|9859.5|9870|9860|9869.5|9859.5|3
1627352770000|2021-07-27 02:26:10|9869.8|9859.8|9870.3|9860.3|9870.3|9860.3|9869.8|9859.8|2
1627352780000|2021-07-27 02:26:20|9870|9860|9870.1|9860.1|9871.1|9861.1|9870|9860|6
1627352790000|2021-07-27 02:26:30|9869.8|9859.8|9870|9860|9870|9860|9869.3|9859.3|3
1627352800000|2021-07-27 02:26:40|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|1
1627352820000|2021-07-27 02:27:00|9869|9859|9868.4|9858.4|9869|9859|9868.1|9858.1|6
1627352830000|2021-07-27 02:27:10|9868.1|9858.1|9869.3|9859.3|9869.3|9859.3|9868.1|9858.1|3
1627352840000|2021-07-27 02:27:20|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|9868.8|9858.8|1
1627352860000|2021-07-27 02:27:40|9869|9859|9869.8|9859.8|9869.8|9859.8|9869|9859|2
1627352870000|2021-07-27 02:27:50|9870.5|9860.5|9869.5|9859.5|9870.5|9860.5|9869.5|9859.5|3
1627352880000|2021-07-27 02:28:00|9869.3|9859.3|9868.1|9858.1|9869.3|9859.3|9868.1|9858.1|5
1627352890000|2021-07-27 02:28:10|9867.6|9857.6|9866.5|9856.5|9867.6|9857.6|9866.5|9856.5|3
1627352900000|2021-07-27 02:28:20|9867|9857|9869.8|9859.8|9869.8|9859.8|9867|9857|2
1627352910000|2021-07-27 02:28:30|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|9869.5|9859.5|1
1627352930000|2021-07-27 02:28:50|9869.4|9859.4|9868.5|9858.5|9869.4|9859.4|9868.5|9858.5|2
1627352940000|2021-07-27 02:29:00|9868.3|9858.3|9868.1|9858.1|9868.9|9858.9|9868|9858|7
1627352950000|2021-07-27 02:29:10|9867.9|9857.9|9865.8|9855.8|9867.9|9857.9|9865.8|9855.8|7
1627352960000|2021-07-27 02:29:20|9865.5|9855.5|9867|9857|9867|9857|9865.5|9855.5|3
1627352970000|2021-07-27 02:29:30|9867.6|9857.6|9868.3|9858.3|9868.3|9858.3|9867.6|9857.6|2
1627352980000|2021-07-27 02:29:40|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|9867.9|9857.9|1
1627352990000|2021-07-27 02:29:50|9867.5|9857.5|9867.3|9857.3|9867.9|9857.9|9867.3|9857.3|7
1627353000000|2021-07-27 02:30:00|9867.6|9857.6|9870.3|9860.3|9873.1|9863.1|9865.8|9855.8|21
1627353010000|2021-07-27 02:30:10|9869.4|9859.4|9873.8|9863.8|9874|9864|9869.4|9859.4|17
1627353020000|2021-07-27 02:30:20|9874.3|9864.3|9876.5|9866.5|9876.5|9866.5|9874.3|9864.3|6
1627353030000|2021-07-27 02:30:30|9876.6|9866.6|9875.8|9865.8|9877.1|9867.1|9875|9865|23
1627353040000|2021-07-27 02:30:40|9875.5|9865.5|9874.9|9864.9|9876|9866|9873.8|9863.8|14
1627353050000|2021-07-27 02:30:50|9874.3|9864.3|9873.6|9863.6|9874.8|9864.8|9873.6|9863.6|10
1627353060000|2021-07-27 02:31:00|9873.9|9863.9|9872.5|9862.5|9874.3|9864.3|9872.3|9862.3|9
1627353070000|2021-07-27 02:31:10|9872.3|9862.3|9872.8|9862.8|9872.8|9862.8|9871.3|9861.3|12
1627353080000|2021-07-27 02:31:20|9872.6|9862.6|9871.3|9861.3|9872.6|9862.6|9871.3|9861.3|4
1627353090000|2021-07-27 02:31:30|9871.6|9861.6|9872.4|9862.4|9872.4|9862.4|9871.3|9861.3|6
1627353100000|2021-07-27 02:31:40|9873|9863|9871.5|9861.5|9873|9863|9871.5|9861.5|7
1627353110000|2021-07-27 02:31:50|9871.9|9861.9|9872.8|9862.8|9873|9863|9871.5|9861.5|7
1627353130000|2021-07-27 02:32:10|9872.5|9862.5|9871.4|9861.4|9872.5|9862.5|9871.4|9861.4|4
1627353140000|2021-07-27 02:32:20|9870.9|9860.9|9864.9|9854.9|9870.9|9860.9|9864|9854|14
1627353150000|2021-07-27 02:32:30|9865.3|9855.3|9867.8|9857.8|9868|9858|9865.3|9855.3|16
1627353160000|2021-07-27 02:32:40|9868|9858|9870|9860|9870|9860|9867.8|9857.8|12
1627353170000|2021-07-27 02:32:50|9869.8|9859.8|9870.1|9860.1|9870.1|9860.1|9869.3|9859.3|6
1627353180000|2021-07-27 02:33:00|9869.9|9859.9|9869.5|9859.5|9869.9|9859.9|9869.5|9859.5|3
1627353190000|2021-07-27 02:33:10|9870|9860|9869.5|9859.5|9870.1|9860.1|9869.3|9859.3|10
1627353200000|2021-07-27 02:33:20|9869.9|9859.9|9872.6|9862.6|9874|9864|9869.8|9859.8|18
1627353210000|2021-07-27 02:33:30|9872.8|9862.8|9872.4|9862.4|9873|9863|9872|9862|11
1627353220000|2021-07-27 02:33:40|9872.3|9862.3|9875.9|9865.9|9875.9|9865.9|9872.3|9862.3|8
1627353230000|2021-07-27 02:33:50|9876|9866|9879.5|9869.5|9879.5|9869.5|9876|9866|5
1627353240000|2021-07-27 02:34:00|9879.1|9869.1|9878.5|9868.5|9880|9870|9877.5|9867.5|14
1627353250000|2021-07-27 02:34:10|9878.4|9868.4|9877|9867|9878.4|9868.4|9877|9867|4
1627353260000|2021-07-27 02:34:20|9877.3|9867.3|9879.6|9869.6|9879.6|9869.6|9877.3|9867.3|4
1627353270000|2021-07-27 02:34:30|9879.8|9869.8|9881|9871|9881|9871|9879.8|9869.8|2
1627353280000|2021-07-27 02:34:40|9881.8|9871.8|9884.4|9874.4|9884.5|9874.5|9881.8|9871.8|9
1627353290000|2021-07-27 02:34:50|9884.6|9874.6|9884|9874|9884.6|9874.6|9884|9874|3
1627353300000|2021-07-27 02:35:00|9884.3|9874.3|9885.9|9875.9|9885.9|9875.9|9884|9874|8
1627353310000|2021-07-27 02:35:10|9886|9876|9884.5|9874.5|9887|9877|9884.5|9874.5|13
1627353320000|2021-07-27 02:35:20|9885.9|9875.9|9885.4|9875.4|9885.9|9875.9|9885.4|9875.4|3
1627353330000|2021-07-27 02:35:30|9885.8|9875.8|9885.5|9875.5|9885.8|9875.8|9885.4|9875.4|7
1627353340000|2021-07-27 02:35:40|9885.4|9875.4|9885|9875|9885.4|9875.4|9883.9|9873.9|8
1627353350000|2021-07-27 02:35:50|9885.3|9875.3|9886.3|9876.3|9886.3|9876.3|9885.3|9875.3|5
1627353360000|2021-07-27 02:36:00|9886|9876|9884.6|9874.6|9886|9876|9884.3|9874.3|8
1627353370000|2021-07-27 02:36:10|9885|9875|9886.1|9876.1|9887|9877|9885|9875|11
1627353380000|2021-07-27 02:36:20|9887.5|9877.5|9886.4|9876.4|9888|9878|9886.4|9876.4|6
1627353390000|2021-07-27 02:36:30|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|1
1627353400000|2021-07-27 02:36:40|9886.4|9876.4|9887.4|9877.4|9887.9|9877.9|9886.4|9876.4|6
1627353410000|2021-07-27 02:36:50|9887|9877|9886.8|9876.8|9887.1|9877.1|9886.8|9876.8|4
1627353420000|2021-07-27 02:37:00|9886.1|9876.1|9886.5|9876.5|9886.5|9876.5|9885.6|9875.6|4
1627353430000|2021-07-27 02:37:10|9886.8|9876.8|9887|9877|9887|9877|9886.8|9876.8|2
1627353440000|2021-07-27 02:37:20|9888.3|9878.3|9889.9|9879.9|9892.4|9882.4|9888.1|9878.1|16
1627353450000|2021-07-27 02:37:30|9890.8|9880.8|9889.3|9879.3|9890.8|9880.8|9888.1|9878.1|15
1627353460000|2021-07-27 02:37:40|9889|9879|9890.3|9880.3|9890.8|9880.8|9889|9879|9
1627353470000|2021-07-27 02:37:50|9891.5|9881.5|9892.8|9882.8|9892.8|9882.8|9891.5|9881.5|8
1627353480000|2021-07-27 02:38:00|9892.6|9882.6|9890.3|9880.3|9892.6|9882.6|9890.3|9880.3|8
1627353490000|2021-07-27 02:38:10|9890|9880|9888.5|9878.5|9890.3|9880.3|9888.5|9878.5|9
1627353500000|2021-07-27 02:38:20|9888.8|9878.8|9887.5|9877.5|9888.8|9878.8|9886|9876|10
1627353510000|2021-07-27 02:38:30|9887.8|9877.8|9889.5|9879.5|9889.5|9879.5|9887.8|9877.8|4
1627353520000|2021-07-27 02:38:40|9889|9879|9887.9|9877.9|9889.8|9879.8|9887.9|9877.9|9
1627353530000|2021-07-27 02:38:50|9887.3|9877.3|9885.8|9875.8|9887.3|9877.3|9884.6|9874.6|16
1627353540000|2021-07-27 02:39:00|9885.5|9875.5|9885.3|9875.3|9885.5|9875.5|9885.3|9875.3|2
1627353550000|2021-07-27 02:39:10|9885.6|9875.6|9885.4|9875.4|9885.6|9875.6|9884.8|9874.8|4
1627353560000|2021-07-27 02:39:20|9885|9875|9885|9875|9885.3|9875.3|9884.9|9874.9|4
1627353570000|2021-07-27 02:39:30|9883.9|9873.9|9884.3|9874.3|9884.3|9874.3|9882.8|9872.8|12
1627353580000|2021-07-27 02:39:40|9884.5|9874.5|9886.3|9876.3|9886.3|9876.3|9884.5|9874.5|6
1627353590000|2021-07-27 02:39:50|9886|9876|9886|9876|9886|9876|9884.4|9874.4|8
1627353600000|2021-07-27 02:40:00|9886.3|9876.3|9885|9875|9886.5|9876.5|9884.8|9874.8|10
1627353610000|2021-07-27 02:40:10|9885.1|9875.1|9889.1|9879.1|9889.1|9879.1|9885.1|9875.1|13
1627353620000|2021-07-27 02:40:20|9888.4|9878.4|9888.5|9878.5|9888.8|9878.8|9888.4|9878.4|3
1627353630000|2021-07-27 02:40:30|9888.3|9878.3|9888.8|9878.8|9890.4|9880.4|9888.3|9878.3|14
1627353640000|2021-07-27 02:40:40|9889|9879|9889.5|9879.5|9889.5|9879.5|9888.4|9878.4|5
1627353650000|2021-07-27 02:40:50|9890|9880|9892|9882|9892|9882|9890|9880|7
1627353660000|2021-07-27 02:41:00|9891.8|9881.8|9892.9|9882.9|9893|9883|9891.8|9881.8|8
1627353670000|2021-07-27 02:41:10|9892.5|9882.5|9891|9881|9892.5|9882.5|9891|9881|5
1627353680000|2021-07-27 02:41:20|9890.8|9880.8|9891|9881|9891|9881|9890.8|9880.8|4
1627353690000|2021-07-27 02:41:30|9891.3|9881.3|9892.8|9882.8|9892.8|9882.8|9891.3|9881.3|5
1627353700000|2021-07-27 02:41:40|9892.6|9882.6|9892.4|9882.4|9892.6|9882.6|9892.4|9882.4|2
1627353710000|2021-07-27 02:41:50|9892|9882|9890.8|9880.8|9892|9882|9890|9880|4
1627353720000|2021-07-27 02:42:00|9891.3|9881.3|9889.5|9879.5|9891.3|9881.3|9889.5|9879.5|8
1627353730000|2021-07-27 02:42:10|9888.9|9878.9|9887|9877|9889.5|9879.5|9887|9877|10
1627353740000|2021-07-27 02:42:20|9887.3|9877.3|9888.3|9878.3|9889.9|9879.9|9887.3|9877.3|13
1627353750000|2021-07-27 02:42:30|9888|9878|9887.5|9877.5|9888|9878|9887.5|9877.5|3
1627353760000|2021-07-27 02:42:40|9887.8|9877.8|9889.1|9879.1|9890.3|9880.3|9887.8|9877.8|6
1627353770000|2021-07-27 02:42:50|9888.8|9878.8|9888.1|9878.1|9888.8|9878.8|9888.1|9878.1|4
1627353780000|2021-07-27 02:43:00|9887.8|9877.8|9888|9878|9888|9878|9887.4|9877.4|4
1627353790000|2021-07-27 02:43:10|9887.8|9877.8|9886.9|9876.9|9887.8|9877.8|9886|9876|3
1627353800000|2021-07-27 02:43:20|9887|9877|9887|9877|9887|9877|9887|9877|1
1627353810000|2021-07-27 02:43:30|9886.3|9876.3|9883.3|9873.3|9886.3|9876.3|9883.3|9873.3|9
1627353820000|2021-07-27 02:43:40|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1627353830000|2021-07-27 02:43:50|9884|9874|9883.3|9873.3|9884|9874|9883|9873|5
1627353840000|2021-07-27 02:44:00|9884.3|9874.3|9883.3|9873.3|9884.3|9874.3|9882.9|9872.9|6
1627353850000|2021-07-27 02:44:10|9882.9|9872.9|9882.8|9872.8|9883|9873|9882.5|9872.5|6
1627353860000|2021-07-27 02:44:20|9883.3|9873.3|9882.9|9872.9|9883.3|9873.3|9882.8|9872.8|5
1627353870000|2021-07-27 02:44:30|9883.3|9873.3|9883.5|9873.5|9883.5|9873.5|9883.3|9873.3|4
1627353880000|2021-07-27 02:44:40|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|9883.8|9873.8|1
1627353890000|2021-07-27 02:44:50|9884.8|9874.8|9883.9|9873.9|9886|9876|9883.6|9873.6|7
1627353900000|2021-07-27 02:45:00|9884.6|9874.6|9889.6|9879.6|9890.5|9880.5|9884.6|9874.6|14
1627353910000|2021-07-27 02:45:10|9889.5|9879.5|9888.3|9878.3|9889.5|9879.5|9886.8|9876.8|13
1627353920000|2021-07-27 02:45:20|9887.9|9877.9|9888.4|9878.4|9888.4|9878.4|9887.9|9877.9|3
1627353930000|2021-07-27 02:45:30|9888.8|9878.8|9888|9878|9889|9879|9888|9878|7
1627353940000|2021-07-27 02:45:40|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1627353950000|2021-07-27 02:45:50|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|9888.8|9878.8|1
1627353960000|2021-07-27 02:46:00|9888.9|9878.9|9889|9879|9889.3|9879.3|9888.8|9878.8|6
1627353970000|2021-07-27 02:46:10|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|9888.3|9878.3|1
1627353980000|2021-07-27 02:46:20|9889|9879|9889.5|9879.5|9889.9|9879.9|9889|9879|5
1627353990000|2021-07-27 02:46:30|9890.3|9880.3|9890.6|9880.6|9890.6|9880.6|9889.5|9879.5|4
1627354000000|2021-07-27 02:46:40|9890.3|9880.3|9890|9880|9890.3|9880.3|9888.6|9878.6|7
1627354010000|2021-07-27 02:46:50|9890.6|9880.6|9890.3|9880.3|9890.6|9880.6|9889.4|9879.4|7
1627354020000|2021-07-27 02:47:00|9890.5|9880.5|9890.9|9880.9|9890.9|9880.9|9890.5|9880.5|3
1627354030000|2021-07-27 02:47:10|9892.3|9882.3|9896.5|9886.5|9897.1|9887.1|9892.1|9882.1|23
1627354040000|2021-07-27 02:47:20|9896.9|9886.9|9898.1|9888.1|9898.4|9888.4|9896.9|9886.9|8
1627354050000|2021-07-27 02:47:30|9898.4|9888.4|9895.3|9885.3|9898.4|9888.4|9895.3|9885.3|7
1627354060000|2021-07-27 02:47:40|9895.5|9885.5|9894.3|9884.3|9895.5|9885.5|9894.3|9884.3|5
1627354070000|2021-07-27 02:47:50|9894.6|9884.6|9892.5|9882.5|9894.8|9884.8|9892.3|9882.3|5
1627354080000|2021-07-27 02:48:00|9894.4|9884.4|9894.3|9884.3|9894.9|9884.9|9894.3|9884.3|6
1627354090000|2021-07-27 02:48:10|9894|9884|9891.9|9881.9|9894|9884|9891.9|9881.9|6
1627354100000|2021-07-27 02:48:20|9891.4|9881.4|9889.5|9879.5|9891.9|9881.9|9889.5|9879.5|16
1627354110000|2021-07-27 02:48:30|9889.8|9879.8|9888.5|9878.5|9889.8|9879.8|9888.5|9878.5|4
1627354120000|2021-07-27 02:48:40|9885.6|9875.6|9887.8|9877.8|9888.3|9878.3|9885.3|9875.3|10
1627354130000|2021-07-27 02:48:50|9887|9877|9888|9878|9888.3|9878.3|9887|9877|7
1627354140000|2021-07-27 02:49:00|9888.3|9878.3|9893.8|9883.8|9894|9884|9888.3|9878.3|16
1627354150000|2021-07-27 02:49:10|9893.5|9883.5|9890.9|9880.9|9893.5|9883.5|9890.9|9880.9|8
1627354160000|2021-07-27 02:49:20|9891|9881|9892|9882|9892|9882|9890.9|9880.9|7
1627354170000|2021-07-27 02:49:30|9891.8|9881.8|9888.3|9878.3|9891.8|9881.8|9887.5|9877.5|14
1627354180000|2021-07-27 02:49:40|9888|9878|9888.6|9878.6|9889|9879|9887.5|9877.5|6
1627354190000|2021-07-27 02:49:50|9888.4|9878.4|9886.9|9876.9|9889.5|9879.5|9886.9|9876.9|10
1627354200000|2021-07-27 02:50:00|9885.9|9875.9|9884|9874|9885.9|9875.9|9884|9874|4
1627354210000|2021-07-27 02:50:10|9884.3|9874.3|9885.8|9875.8|9885.8|9875.8|9884.3|9874.3|6
1627354220000|2021-07-27 02:50:20|9885.5|9875.5|9885|9875|9885.5|9875.5|9884.8|9874.8|11
1627354230000|2021-07-27 02:50:30|9885.3|9875.3|9883|9873|9885.5|9875.5|9883|9873|11
1627354240000|2021-07-27 02:50:40|9883.3|9873.3|9881.3|9871.3|9883.5|9873.5|9881.3|9871.3|18
1627354250000|2021-07-27 02:50:50|9880.4|9870.4|9879.3|9869.3|9880.4|9870.4|9879|9869|7
1627354260000|2021-07-27 02:51:00|9880.3|9870.3|9881.4|9871.4|9881.4|9871.4|9880.3|9870.3|6
1627354270000|2021-07-27 02:51:10|9881.9|9871.9|9882.1|9872.1|9882.1|9872.1|9881.6|9871.6|4
1627354280000|2021-07-27 02:51:20|9883|9873|9883.4|9873.4|9884.1|9874.1|9883|9873|6
1627354300000|2021-07-27 02:51:40|9881.9|9871.9|9883.9|9873.9|9883.9|9873.9|9881.9|9871.9|4
1627354310000|2021-07-27 02:51:50|9884.1|9874.1|9882.3|9872.3|9885.1|9875.1|9882.3|9872.3|14
1627354320000|2021-07-27 02:52:00|9882.4|9872.4|9884.5|9874.5|9884.5|9874.5|9882.4|9872.4|6
1627354330000|2021-07-27 02:52:10|9884.3|9874.3|9880.3|9870.3|9884.3|9874.3|9880.1|9870.1|7
1627354340000|2021-07-27 02:52:20|9880.1|9870.1|9880.4|9870.4|9881.1|9871.1|9880.1|9870.1|5
1627354350000|2021-07-27 02:52:30|9881|9871|9881.9|9871.9|9882|9872|9880.5|9870.5|6
1627354360000|2021-07-27 02:52:40|9881.8|9871.8|9879.4|9869.4|9881.8|9871.8|9879.4|9869.4|5
1627354370000|2021-07-27 02:52:50|9879.8|9869.8|9879.4|9869.4|9879.8|9869.8|9879.4|9869.4|2
1627354380000|2021-07-27 02:53:00|9879.6|9869.6|9881.1|9871.1|9881.3|9871.3|9879.5|9869.5|16
1627354390000|2021-07-27 02:53:10|9881.5|9871.5|9881.8|9871.8|9882.5|9872.5|9881.4|9871.4|11
1627354400000|2021-07-27 02:53:20|9881.5|9871.5|9881.4|9871.4|9882.4|9872.4|9881.4|9871.4|5
1627354410000|2021-07-27 02:53:30|9881.5|9871.5|9881.4|9871.4|9882.3|9872.3|9880.3|9870.3|14
1627354420000|2021-07-27 02:53:40|9881|9871|9881.4|9871.4|9882.3|9872.3|9880.3|9870.3|11
1627354430000|2021-07-27 02:53:50|9881.5|9871.5|9884.3|9874.3|9884.3|9874.3|9881.5|9871.5|12
1627354440000|2021-07-27 02:54:00|9884.5|9874.5|9885.5|9875.5|9886.5|9876.5|9884.5|9874.5|7
1627354450000|2021-07-27 02:54:10|9885.3|9875.3|9885|9875|9885.3|9875.3|9885|9875|2
1627354460000|2021-07-27 02:54:20|9885.5|9875.5|9884.6|9874.6|9885.8|9875.8|9884.6|9874.6|4
1627354470000|2021-07-27 02:54:30|9884|9874|9884|9874|9884|9874|9882.5|9872.5|13
1627354480000|2021-07-27 02:54:40|9883.8|9873.8|9885.4|9875.4|9885.4|9875.4|9882.6|9872.6|12
1627354490000|2021-07-27 02:54:50|9886.1|9876.1|9891.5|9881.5|9892|9882|9886.1|9876.1|8
1627354500000|2021-07-27 02:55:00|9891.3|9881.3|9892.1|9882.1|9893.3|9883.3|9891.3|9881.3|12
1627354510000|2021-07-27 02:55:10|9892.5|9882.5|9892.6|9882.6|9893|9883|9892.5|9882.5|4
1627354520000|2021-07-27 02:55:20|9892.5|9882.5|9890|9880|9892.5|9882.5|9890|9880|7
1627354530000|2021-07-27 02:55:30|9890.3|9880.3|9889.8|9879.8|9890.3|9880.3|9889.8|9879.8|3
1627354540000|2021-07-27 02:55:40|9889.5|9879.5|9889.1|9879.1|9889.5|9879.5|9889.1|9879.1|2
1627354550000|2021-07-27 02:55:50|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|9888.1|9878.1|1
1627354560000|2021-07-27 02:56:00|9889.1|9879.1|9888.9|9878.9|9889.5|9879.5|9888.9|9878.9|5
1627354570000|2021-07-27 02:56:10|9888.6|9878.6|9885|9875|9888.6|9878.6|9884.6|9874.6|8
1627354580000|2021-07-27 02:56:20|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|9886.3|9876.3|1
1627354590000|2021-07-27 02:56:30|9886.5|9876.5|9887.8|9877.8|9888.8|9878.8|9886|9876|8
1627354600000|2021-07-27 02:56:40|9887.4|9877.4|9886.5|9876.5|9887.8|9877.8|9886.4|9876.4|12
1627354610000|2021-07-27 02:56:50|9886|9876|9886|9876|9886|9876|9886|9876|1
1627354620000|2021-07-27 02:57:00|9885|9875|9888|9878|9889.1|9879.1|9885|9875|8
1627354630000|2021-07-27 02:57:10|9888.4|9878.4|9888.9|9878.9|9891|9881|9888.4|9878.4|13
1627354640000|2021-07-27 02:57:20|9888.6|9878.6|9889.5|9879.5|9889.5|9879.5|9888.6|9878.6|4
1627354650000|2021-07-27 02:57:30|9890.3|9880.3|9890.9|9880.9|9891.5|9881.5|9890.3|9880.3|6
1627354660000|2021-07-27 02:57:40|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|9890.6|9880.6|1
1627354670000|2021-07-27 02:57:50|9890.3|9880.3|9889.5|9879.5|9890.3|9880.3|9888.8|9878.8|5
1627354680000|2021-07-27 02:58:00|9889|9879|9889.8|9879.8|9889.8|9879.8|9889|9879|4
1627354690000|2021-07-27 02:58:10|9889.9|9879.9|9890.1|9880.1|9890.8|9880.8|9889.9|9879.9|5
1627354700000|2021-07-27 02:58:20|9889|9879|9887.8|9877.8|9889|9879|9887.8|9877.8|3
1627354710000|2021-07-27 02:58:30|9888|9878|9888.3|9878.3|9888.3|9878.3|9887.9|9877.9|4
1627354720000|2021-07-27 02:58:40|9888|9878|9888.3|9878.3|9888.3|9878.3|9888|9878|2
1627354730000|2021-07-27 02:58:50|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|9888.4|9878.4|1
1627354740000|2021-07-27 02:59:00|9889.5|9879.5|9892|9882|9892|9882|9889.5|9879.5|4
1627354780000|2021-07-27 02:59:40|9891.9|9881.9|9891.4|9881.4|9891.9|9881.9|9891.4|9881.4|2
1627354790000|2021-07-27 02:59:50|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|9891.6|9881.6|1
1627354810000|2021-07-27 03:00:10|9890.8|9880.8|9892|9882|9892|9882|9890.8|9880.8|3
1627354820000|2021-07-27 03:00:20|9892.3|9882.3|9897|9887|9897|9887|9892.3|9882.3|15
1627354830000|2021-07-27 03:00:30|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|9896.8|9886.8|1
1627354840000|2021-07-27 03:00:40|9897|9887|9894.5|9884.5|9897.3|9887.3|9894.5|9884.5|9
1627354850000|2021-07-27 03:00:50|9894.3|9884.3|9893.9|9883.9|9894.3|9884.3|9893.1|9883.1|3
1627354860000|2021-07-27 03:01:00|9894.6|9884.6|9890.6|9880.6|9894.6|9884.6|9890.6|9880.6|7
1627354870000|2021-07-27 03:01:10|9891|9881|9890.8|9880.8|9891|9881|9890.8|9880.8|2
1627354880000|2021-07-27 03:01:20|9889.6|9879.6|9889.3|9879.3|9889.6|9879.6|9889.3|9879.3|2
1627354890000|2021-07-27 03:01:30|9889|9879|9886.8|9876.8|9889|9879|9886.8|9876.8|5
1627354900000|2021-07-27 03:01:40|9886.3|9876.3|9886.3|9876.3|9887.5|9877.5|9886|9876|7
1627354910000|2021-07-27 03:01:50|9887.3|9877.3|9886.6|9876.6|9887.3|9877.3|9886.6|9876.6|4
1627354920000|2021-07-27 03:02:00|9887.3|9877.3|9887|9877|9887.3|9877.3|9887|9877|2
1627354930000|2021-07-27 03:02:10|9887.3|9877.3|9888.5|9878.5|9888.5|9878.5|9887|9877|9
1627354940000|2021-07-27 03:02:20|9888.6|9878.6|9891.3|9881.3|9891.6|9881.6|9888.6|9878.6|9
1627354950000|2021-07-27 03:02:30|9891.6|9881.6|9893.5|9883.5|9893.5|9883.5|9891.6|9881.6|8
1627354960000|2021-07-27 03:02:40|9894|9884|9893.3|9883.3|9894|9884|9893|9883|8
1627354970000|2021-07-27 03:02:50|9893.8|9883.8|9893.9|9883.9|9894.1|9884.1|9893.8|9883.8|3
1627354980000|2021-07-27 03:03:00|9893.5|9883.5|9891.5|9881.5|9893.9|9883.9|9891.5|9881.5|13
1627354990000|2021-07-27 03:03:10|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|9890.5|9880.5|1
1627355000000|2021-07-27 03:03:20|9891.4|9881.4|9890.5|9880.5|9891.5|9881.5|9890.5|9880.5|4
1627355020000|2021-07-27 03:03:40|9890.8|9880.8|9891.8|9881.8|9891.9|9881.9|9890.8|9880.8|8
1627355030000|2021-07-27 03:03:50|9891.3|9881.3|9891.1|9881.1|9891.4|9881.4|9890.5|9880.5|8
1627355040000|2021-07-27 03:04:00|9889.9|9879.9|9888.8|9878.8|9889.9|9879.9|9888.4|9878.4|9
1627355050000|2021-07-27 03:04:10|9888.6|9878.6|9888.3|9878.3|9888.6|9878.6|9887.4|9877.4|4
1627355060000|2021-07-27 03:04:20|9888|9878|9890.6|9880.6|9890.9|9880.9|9888|9878|11
1627355070000|2021-07-27 03:04:30|9890.8|9880.8|9890.4|9880.4|9891.1|9881.1|9890.4|9880.4|5
1627355080000|2021-07-27 03:04:40|9890.5|9880.5|9892.4|9882.4|9892.4|9882.4|9890.5|9880.5|6
1627355090000|2021-07-27 03:04:50|9892.1|9882.1|9893.5|9883.5|9893.6|9883.6|9892.1|9882.1|7
1627355100000|2021-07-27 03:05:00|9893.3|9883.3|9892.5|9882.5|9893.5|9883.5|9892.3|9882.3|4
1627355110000|2021-07-27 03:05:10|9891.8|9881.8|9891.5|9881.5|9891.8|9881.8|9891.5|9881.5|2
1627355120000|2021-07-27 03:05:20|9891.3|9881.3|9889.3|9879.3|9891.3|9881.3|9889|9879|11
1627355130000|2021-07-27 03:05:30|9889.1|9879.1|9888.3|9878.3|9890.3|9880.3|9888.3|9878.3|11
1627355140000|2021-07-27 03:05:40|9888|9878|9886.4|9876.4|9888.3|9878.3|9885.8|9875.8|14
1627355150000|2021-07-27 03:05:50|9886.1|9876.1|9885.5|9875.5|9886.5|9876.5|9885.5|9875.5|5
1627355160000|2021-07-27 03:06:00|9886.3|9876.3|9888.8|9878.8|9888.8|9878.8|9886|9876|7
1627355170000|2021-07-27 03:06:10|9889|9879|9889|9879|9889|9879|9889|9879|1
1627355180000|2021-07-27 03:06:20|9889.3|9879.3|9889.5|9879.5|9890.8|9880.8|9889.3|9879.3|10
1627355190000|2021-07-27 03:06:30|9889.8|9879.8|9890|9880|9890.1|9880.1|9889.8|9879.8|4
1627355200000|2021-07-27 03:06:40|9890.8|9880.8|9891|9881|9891.5|9881.5|9890.8|9880.8|7
1627355210000|2021-07-27 03:06:50|9890.5|9880.5|9889.3|9879.3|9891|9881|9889|9879|8
1627355220000|2021-07-27 03:07:00|9889.1|9879.1|9888.3|9878.3|9889.1|9879.1|9888.3|9878.3|3
1627355230000|2021-07-27 03:07:10|9888.5|9878.5|9889.5|9879.5|9890.5|9880.5|9888.5|9878.5|10
1627355240000|2021-07-27 03:07:20|9889.3|9879.3|9889.3|9879.3|9889.3|9879.3|9889|9879|3
1627355250000|2021-07-27 03:07:30|9889|9879|9887.1|9877.1|9889|9879|9887.1|9877.1|5
1627355260000|2021-07-27 03:07:40|9886.9|9876.9|9885.5|9875.5|9886.9|9876.9|9884.1|9874.1|12
1627355280000|2021-07-27 03:08:00|9885.8|9875.8|9891.6|9881.6|9891.8|9881.8|9885.8|9875.8|6
1627355290000|2021-07-27 03:08:10|9892.3|9882.3|9892|9882|9892.3|9882.3|9892|9882|2
1627355300000|2021-07-27 03:08:20|9892.4|9882.4|9891.8|9881.8|9892.4|9882.4|9891.8|9881.8|3
1627355310000|2021-07-27 03:08:30|9891.5|9881.5|9891.3|9881.3|9891.5|9881.5|9891.3|9881.3|2
1627355320000|2021-07-27 03:08:40|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|9890.3|9880.3|1
1627355330000|2021-07-27 03:08:50|9888.5|9878.5|9887.5|9877.5|9888.5|9878.5|9887.5|9877.5|2
1627355340000|2021-07-27 03:09:00|9886.1|9876.1|9886.4|9876.4|9886.6|9876.6|9886.1|9876.1|8
1627355350000|2021-07-27 03:09:10|9886.5|9876.5|9890.4|9880.4|9890.4|9880.4|9886.5|9876.5|7
1627355380000|2021-07-27 03:09:40|9890.1|9880.1|9889|9879|9890.1|9880.1|9888.5|9878.5|4
1627355390000|2021-07-27 03:09:50|9888.5|9878.5|9887.3|9877.3|9889.1|9879.1|9887.3|9877.3|5
1627355400000|2021-07-27 03:10:00|9887.5|9877.5|9888.3|9878.3|9888.3|9878.3|9887.5|9877.5|3
1627355410000|2021-07-27 03:10:10|9888|9878|9888.3|9878.3|9888.3|9878.3|9888|9878|2
1627355420000|2021-07-27 03:10:20|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|9888.6|9878.6|1
1627355440000|2021-07-27 03:10:40|9888.4|9878.4|9888|9878|9888.4|9878.4|9887.6|9877.6|5
1627355450000|2021-07-27 03:10:50|9887.8|9877.8|9886.1|9876.1|9887.8|9877.8|9886.1|9876.1|3
1627355460000|2021-07-27 03:11:00|9886.3|9876.3|9887.1|9877.1|9887.1|9877.1|9886.3|9876.3|2
1627355470000|2021-07-27 03:11:10|9887.3|9877.3|9887|9877|9887.3|9877.3|9887|9877|2
1627355480000|2021-07-27 03:11:20|9887.3|9877.3|9887.3|9877.3|9887.3|9877.3|9887|9877|7
1627355490000|2021-07-27 03:11:30|9886.3|9876.3|9887.4|9877.4|9887.4|9877.4|9885.5|9875.5|3
1627355500000|2021-07-27 03:11:40|9888|9878|9887.6|9877.6|9888|9878|9887.6|9877.6|4
1627355510000|2021-07-27 03:11:50|9887.9|9877.9|9887.6|9877.6|9887.9|9877.9|9887.6|9877.6|2
1627355540000|2021-07-27 03:12:20|9888|9878|9887.9|9877.9|9889.1|9879.1|9887.9|9877.9|7
1627355550000|2021-07-27 03:12:30|9887.4|9877.4|9887.3|9877.3|9887.4|9877.4|9887.3|9877.3|2
1627355560000|2021-07-27 03:12:40|9887|9877|9885.5|9875.5|9887.3|9877.3|9885.5|9875.5|4
1627355570000|2021-07-27 03:12:50|9885.8|9875.8|9885.1|9875.1|9885.8|9875.8|9884.8|9874.8|5
1627355580000|2021-07-27 03:13:00|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|9886.8|9876.8|1
1627355590000|2021-07-27 03:13:10|9886.4|9876.4|9885.8|9875.8|9886.4|9876.4|9885.8|9875.8|2
1627355600000|2021-07-27 03:13:20|9884.8|9874.8|9885.5|9875.5|9886.8|9876.8|9884.8|9874.8|5
1627355610000|2021-07-27 03:13:30|9885.3|9875.3|9885.3|9875.3|9885.5|9875.5|9885.3|9875.3|5
1627355620000|2021-07-27 03:13:40|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|9885.3|9875.3|4
1627355630000|2021-07-27 03:13:50|9885.8|9875.8|9886.8|9876.8|9886.8|9876.8|9885.8|9875.8|6
1627355640000|2021-07-27 03:14:00|9886.5|9876.5|9887.5|9877.5|9887.5|9877.5|9886.5|9876.5|11
1627355650000|2021-07-27 03:14:10|9888|9878|9892.8|9882.8|9892.8|9882.8|9888|9878|4
1627355660000|2021-07-27 03:14:20|9893.3|9883.3|9894|9884|9894|9884|9893.3|9883.3|3
1627355670000|2021-07-27 03:14:30|9893.8|9883.8|9892.3|9882.3|9893.8|9883.8|9892.3|9882.3|4
1627355690000|2021-07-27 03:14:50|9892.1|9882.1|9892.3|9882.3|9892.3|9882.3|9892.1|9882.1|2
1627355700000|2021-07-27 03:15:00|9892.1|9882.1|9892|9882|9892.3|9882.3|9892|9882|3
1627355710000|2021-07-27 03:15:10|9891.5|9881.5|9892|9882|9892|9882|9890.6|9880.6|4
1627355720000|2021-07-27 03:15:20|9891.8|9881.8|9892|9882|9892|9882|9891.8|9881.8|2
1627355730000|2021-07-27 03:15:30|9893|9883|9893.3|9883.3|9893.3|9883.3|9893|9883|2
1627355740000|2021-07-27 03:15:40|9893|9883|9891.9|9881.9|9893|9883|9891.9|9881.9|2
1627355750000|2021-07-27 03:15:50|9892.1|9882.1|9891.9|9881.9|9892.1|9882.1|9891.9|9881.9|3
1627355760000|2021-07-27 03:16:00|9890.8|9880.8|9892|9882|9892|9882|9890.8|9880.8|2
1627355770000|2021-07-27 03:16:10|9892.3|9882.3|9892|9882|9892.3|9882.3|9892|9882|2
1627355780000|2021-07-27 03:16:20|9892.3|9882.3|9892.5|9882.5|9892.5|9882.5|9892.3|9882.3|2
1627355790000|2021-07-27 03:16:30|9892.3|9882.3|9892|9882|9892.3|9882.3|9892|9882|2
1627355820000|2021-07-27 03:17:00|9888.8|9878.8|9889|9879|9889.3|9879.3|9888.8|9878.8|3
1627355840000|2021-07-27 03:17:20|9888.8|9878.8|9887.5|9877.5|9888.8|9878.8|9887.5|9877.5|5
1627355850000|2021-07-27 03:17:30|9887.8|9877.8|9887.8|9877.8|9887.8|9877.8|9887.5|9877.5|3
1627355860000|2021-07-27 03:17:40|9887.5|9877.5|9885.6|9875.6|9887.5|9877.5|9885.6|9875.6|8
1627355870000|2021-07-27 03:17:50|9886|9876|9885.3|9875.3|9886|9876|9885|9875|6
1627355880000|2021-07-27 03:18:00|9885.9|9875.9|9885.8|9875.8|9885.9|9875.9|9885.8|9875.8|2
1627355890000|2021-07-27 03:18:10|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|9885.5|9875.5|1
1627355900000|2021-07-27 03:18:20|9886|9876|9886.3|9876.3|9886.3|9876.3|9886|9876|2
1627355910000|2021-07-27 03:18:30|9886|9876|9886|9876|9886|9876|9886|9876|1
1627355920000|2021-07-27 03:18:40|9885.9|9875.9|9885|9875|9885.9|9875.9|9884.4|9874.4|4
1627355940000|2021-07-27 03:19:00|9883.9|9873.9|9883.9|9873.9|9884|9874|9883.4|9873.4|4
1627355950000|2021-07-27 03:19:10|9883.5|9873.5|9883.3|9873.3|9883.8|9873.8|9883|9873|7
1627355960000|2021-07-27 03:19:20|9883.5|9873.5|9884|9874|9884.6|9874.6|9883.5|9873.5|5
1627355970000|2021-07-27 03:19:30|9884.4|9874.4|9886.6|9876.6|9887|9877|9884.4|9874.4|9
1627355980000|2021-07-27 03:19:40|9886.4|9876.4|9882.5|9872.5|9886.4|9876.4|9882.3|9872.3|6
1627355990000|2021-07-27 03:19:50|9882.8|9872.8|9882|9872|9883.8|9873.8|9882|9872|4
1627356000000|2021-07-27 03:20:00|9881.8|9871.8|9882.1|9872.1|9882.1|9872.1|9881.8|9871.8|5
1627356010000|2021-07-27 03:20:10|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|9882.5|9872.5|1
1627356020000|2021-07-27 03:20:20|9882.8|9872.8|9882.8|9872.8|9883|9873|9882.8|9872.8|3
1627356030000|2021-07-27 03:20:30|9883.6|9873.6|9885.5|9875.5|9885.5|9875.5|9883.6|9873.6|9
1627356040000|2021-07-27 03:20:40|9885.8|9875.8|9884.8|9874.8|9885.8|9875.8|9883.8|9873.8|6
1627356050000|2021-07-27 03:20:50|9885.5|9875.5|9885.9|9875.9|9885.9|9875.9|9884.5|9874.5|6
1627356060000|2021-07-27 03:21:00|9885.5|9875.5|9882.3|9872.3|9885.5|9875.5|9882.3|9872.3|7
1627356070000|2021-07-27 03:21:10|9882|9872|9879.9|9869.9|9882.3|9872.3|9878.9|9868.9|17
1627356080000|2021-07-27 03:21:20|9879.6|9869.6|9879.4|9869.4|9880.3|9870.3|9878.4|9868.4|12
1627356090000|2021-07-27 03:21:30|9879.5|9869.5|9878.5|9868.5|9879.5|9869.5|9878.3|9868.3|13
1627356100000|2021-07-27 03:21:40|9878.3|9868.3|9878|9868|9878.5|9868.5|9878|9868|5
1627356110000|2021-07-27 03:21:50|9878.3|9868.3|9875.4|9865.4|9878.3|9868.3|9875.4|9865.4|15
1627356120000|2021-07-27 03:22:00|9875|9865|9869.6|9859.6|9875|9865|9868.6|9858.6|23
1627356130000|2021-07-27 03:22:10|9869.3|9859.3|9861.9|9851.9|9869.8|9859.8|9861.9|9851.9|28
1627356140000|2021-07-27 03:22:20|9861.4|9851.4|9858.8|9848.8|9861.8|9851.8|9857.8|9847.8|23
1627356150000|2021-07-27 03:22:30|9859|9849|9862.1|9852.1|9862.1|9852.1|9857|9847|21
1627356160000|2021-07-27 03:22:40|9861.3|9851.3|9853.6|9843.6|9861.3|9851.3|9853.6|9843.6|23
1627356170000|2021-07-27 03:22:50|9852.8|9842.8|9850.3|9840.3|9855.1|9845.1|9849.6|9839.6|23
1627356180000|2021-07-27 03:23:00|9851.3|9841.3|9849.5|9839.5|9851.3|9841.3|9846.8|9836.8|31
1627356190000|2021-07-27 03:23:10|9850.8|9840.8|9848|9838|9850.8|9840.8|9847|9837|17
1627356200000|2021-07-27 03:23:20|9847.6|9837.6|9847.5|9837.5|9847.6|9837.6|9846.8|9836.8|7
1627356210000|2021-07-27 03:23:30|9847.3|9837.3|9841.4|9831.4|9847.3|9837.3|9841.4|9831.4|10
1627356220000|2021-07-27 03:23:40|9841.5|9831.5|9841.6|9831.6|9843.8|9833.8|9841.5|9831.5|14
1627356230000|2021-07-27 03:23:50|9841.8|9831.8|9842|9832|9842.3|9832.3|9841.8|9831.8|6
1627356240000|2021-07-27 03:24:00|9841.8|9831.8|9846.6|9836.6|9848|9838|9841.3|9831.3|18
1627356250000|2021-07-27 03:24:10|9847.6|9837.6|9847.3|9837.3|9848.4|9838.4|9847.3|9837.3|5
1627356260000|2021-07-27 03:24:20|9846.9|9836.9|9840.6|9830.6|9846.9|9836.9|9840.4|9830.4|13
1627356270000|2021-07-27 03:24:30|9843.3|9833.3|9839.5|9829.5|9844.4|9834.4|9839.5|9829.5|14
1627356280000|2021-07-27 03:24:40|9839.6|9829.6|9840.5|9830.5|9840.6|9830.6|9838.8|9828.8|18
1627356290000|2021-07-27 03:24:50|9840.8|9830.8|9842.5|9832.5|9842.5|9832.5|9840.8|9830.8|7
1627356300000|2021-07-27 03:25:00|9842.8|9832.8|9847.5|9837.5|9847.8|9837.8|9842.8|9832.8|16
1627356310000|2021-07-27 03:25:10|9847.3|9837.3|9851.5|9841.5|9853.1|9843.1|9847.3|9837.3|18
1627356320000|2021-07-27 03:25:20|9852.4|9842.4|9848.5|9838.5|9853.8|9843.8|9848.5|9838.5|14
1627356330000|2021-07-27 03:25:30|9849.8|9839.8|9849.3|9839.3|9850.8|9840.8|9848.1|9838.1|14
1627356340000|2021-07-27 03:25:40|9849|9839|9847.6|9837.6|9849.3|9839.3|9847.5|9837.5|8
1627356350000|2021-07-27 03:25:50|9847.9|9837.9|9845.1|9835.1|9848.3|9838.3|9845.1|9835.1|14
1627356360000|2021-07-27 03:26:00|9845|9835|9844.8|9834.8|9845.9|9835.9|9844.5|9834.5|6
1627356370000|2021-07-27 03:26:10|9844.3|9834.3|9844|9834|9844.3|9834.3|9842|9832|15
1627356380000|2021-07-27 03:26:20|9843|9833|9845.3|9835.3|9847.1|9837.1|9842.5|9832.5|19
1627356390000|2021-07-27 03:26:30|9845|9835|9846.9|9836.9|9846.9|9836.9|9844.1|9834.1|12
1627356400000|2021-07-27 03:26:40|9846.5|9836.5|9846.9|9836.9|9846.9|9836.9|9845|9835|8
1627356410000|2021-07-27 03:26:50|9845|9835|9843.1|9833.1|9845|9835|9843.1|9833.1|7
1627356420000|2021-07-27 03:27:00|9844.3|9834.3|9843.3|9833.3|9845.3|9835.3|9843.3|9833.3|9
1627356430000|2021-07-27 03:27:10|9843|9833|9843|9833|9843|9833|9843|9833|1
1627356450000|2021-07-27 03:27:30|9843.3|9833.3|9844.6|9834.6|9845.3|9835.3|9843.3|9833.3|7
1627356460000|2021-07-27 03:27:40|9845.8|9835.8|9845.8|9835.8|9846|9836|9845.1|9835.1|8
1627356470000|2021-07-27 03:27:50|9846|9836|9848.8|9838.8|9849.5|9839.5|9846|9836|8
1627356480000|2021-07-27 03:28:00|9848.5|9838.5|9848.5|9838.5|9849|9839|9848.5|9838.5|7
1627356490000|2021-07-27 03:28:10|9848.8|9838.8|9849.4|9839.4|9849.8|9839.8|9847.4|9837.4|7
1627356500000|2021-07-27 03:28:20|9849.1|9839.1|9852|9842|9852.5|9842.5|9849.1|9839.1|10
1627356510000|2021-07-27 03:28:30|9852.5|9842.5|9856.8|9846.8|9857.3|9847.3|9852.3|9842.3|19
1627356520000|2021-07-27 03:28:40|9857|9847|9859.5|9849.5|9859.5|9849.5|9856.8|9846.8|14
1627356530000|2021-07-27 03:28:50|9858.3|9848.3|9853.3|9843.3|9859|9849|9853.3|9843.3|20
1627356540000|2021-07-27 03:29:00|9852.8|9842.8|9853.8|9843.8|9853.8|9843.8|9852.8|9842.8|4
1627356550000|2021-07-27 03:29:10|9853.5|9843.5|9852.5|9842.5|9853.5|9843.5|9851.5|9841.5|8
1627356560000|2021-07-27 03:29:20|9853|9843|9849.3|9839.3|9853|9843|9848.9|9838.9|13
1627356570000|2021-07-27 03:29:30|9848.6|9838.6|9851.4|9841.4|9851.4|9841.4|9847.5|9837.5|10
1627356580000|2021-07-27 03:29:40|9851.5|9841.5|9852.8|9842.8|9852.8|9842.8|9851.5|9841.5|6
1627356590000|2021-07-27 03:29:50|9853|9843|9854|9844|9854|9844|9853|9843|15
1627356600000|2021-07-27 03:30:00|9853.6|9843.6|9852.1|9842.1|9854.3|9844.3|9852.1|9842.1|5
1627356610000|2021-07-27 03:30:10|9852.3|9842.3|9852|9842|9853.3|9843.3|9852|9842|5
1627356620000|2021-07-27 03:30:20|9851.9|9841.9|9850.8|9840.8|9851.9|9841.9|9850|9840|8
1627356630000|2021-07-27 03:30:30|9851|9841|9850.8|9840.8|9851|9841|9850.8|9840.8|2
1627356640000|2021-07-27 03:30:40|9851|9841|9850.8|9840.8|9851|9841|9850.8|9840.8|2
1627356650000|2021-07-27 03:30:50|9851|9841|9850.9|9840.9|9851|9841|9850.8|9840.8|3
1627356660000|2021-07-27 03:31:00|9851.1|9841.1|9851.3|9841.3|9851.5|9841.5|9851|9841|4
1627356670000|2021-07-27 03:31:10|9851.5|9841.5|9851.8|9841.8|9851.8|9841.8|9851.5|9841.5|2
1627356680000|2021-07-27 03:31:20|9852|9842|9852|9842|9852|9842|9852|9842|1
1627356690000|2021-07-27 03:31:30|9851.9|9841.9|9848.8|9838.8|9851.9|9841.9|9848.8|9838.8|4
1627356700000|2021-07-27 03:31:40|9848.3|9838.3|9846.9|9836.9|9848.3|9838.3|9846.9|9836.9|4
1627356720000|2021-07-27 03:32:00|9847.1|9837.1|9847.4|9837.4|9848.5|9838.5|9847.1|9837.1|4
1627356730000|2021-07-27 03:32:10|9846.5|9836.5|9846.1|9836.1|9846.6|9836.6|9846.1|9836.1|3
1627356740000|2021-07-27 03:32:20|9846.3|9836.3|9846.6|9836.6|9846.6|9836.6|9846.3|9836.3|2
1627356770000|2021-07-27 03:32:50|9846.9|9836.9|9846.1|9836.1|9847.6|9837.6|9846.1|9836.1|4
1627356780000|2021-07-27 03:33:00|9846.3|9836.3|9847.1|9837.1|9847.1|9837.1|9846.3|9836.3|3
1627356790000|2021-07-27 03:33:10|9848|9838|9849.3|9839.3|9849.5|9839.5|9848|9838|4
1627356800000|2021-07-27 03:33:20|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1627356810000|2021-07-27 03:33:30|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1627356820000|2021-07-27 03:33:40|9848.6|9838.6|9848.3|9838.3|9848.6|9838.6|9848.3|9838.3|2
1627356830000|2021-07-27 03:33:50|9848|9838|9847.3|9837.3|9848|9838|9847|9837|3
1627356840000|2021-07-27 03:34:00|9847|9837|9846|9836|9847|9837|9846|9836|3
1627356850000|2021-07-27 03:34:10|9845.8|9835.8|9845|9835|9845.8|9835.8|9845|9835|2
1627356860000|2021-07-27 03:34:20|9844.8|9834.8|9844.5|9834.5|9844.8|9834.8|9844.5|9834.5|2
1627356880000|2021-07-27 03:34:40|9844.6|9834.6|9844.9|9834.9|9844.9|9834.9|9844.6|9834.6|2
1627356890000|2021-07-27 03:34:50|9844.8|9834.8|9844|9834|9844.8|9834.8|9844|9834|3
1627356900000|2021-07-27 03:35:00|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|1
1627356910000|2021-07-27 03:35:10|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|9844.3|9834.3|1
1627356930000|2021-07-27 03:35:30|9844|9834|9844|9834|9844|9834|9844|9834|1
1627356960000|2021-07-27 03:36:00|9844.3|9834.3|9846|9836|9846|9836|9844.3|9834.3|3
1627356970000|2021-07-27 03:36:10|9846.3|9836.3|9847.1|9837.1|9847.1|9837.1|9846.3|9836.3|4
1627356980000|2021-07-27 03:36:20|9847.3|9837.3|9847.5|9837.5|9847.8|9837.8|9846.6|9836.6|5
1627357000000|2021-07-27 03:36:40|9847.3|9837.3|9846.9|9836.9|9847.3|9837.3|9846.9|9836.9|3
1627357030000|2021-07-27 03:37:10|9847|9837|9848.1|9838.1|9848.1|9838.1|9847|9837|3
1627357040000|2021-07-27 03:37:20|9848.4|9838.4|9849.1|9839.1|9849.1|9839.1|9848.4|9838.4|2
1627357050000|2021-07-27 03:37:30|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|9849|9839|5
1627357060000|2021-07-27 03:37:40|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|9849.1|9839.1|1
1627357070000|2021-07-27 03:37:50|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|9848.8|9838.8|1
1627357110000|2021-07-27 03:38:30|9848.5|9838.5|9846.5|9836.5|9848.5|9838.5|9846.5|9836.5|2
1627357120000|2021-07-27 03:38:40|9846.3|9836.3|9846.4|9836.4|9846.4|9836.4|9846.3|9836.3|2
1627357160000|2021-07-27 03:39:20|9846.8|9836.8|9847|9837|9847|9837|9846.8|9836.8|2
1627357200000|2021-07-27 03:40:00|9847.1|9837.1|9847.3|9837.3|9847.3|9837.3|9847.1|9837.1|2
1627357210000|2021-07-27 03:40:10|9847|9837|9847|9837|9847|9837|9847|9837|1
1627357330000|2021-07-27 03:42:10|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627357350000|2021-07-27 03:42:30|9846.9|9836.9|9846.4|9836.4|9846.9|9836.9|9846.4|9836.4|3
1627357360000|2021-07-27 03:42:40|9846|9836|9846|9836|9846|9836|9846|9836|1
1627357420000|2021-07-27 03:43:40|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|9846.1|9836.1|1
1627357440000|2021-07-27 03:44:00|9845.8|9835.8|9844.9|9834.9|9845.8|9835.8|9844.9|9834.9|2
1627357450000|2021-07-27 03:44:10|9844.4|9834.4|9844.3|9834.3|9844.4|9834.4|9844.3|9834.3|2
1627357480000|2021-07-27 03:44:40|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|1
1627357490000|2021-07-27 03:44:50|9844.8|9834.8|9845|9835|9845|9835|9844.8|9834.8|2
1627357510000|2021-07-27 03:45:10|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|1
1627357540000|2021-07-27 03:45:40|9845.6|9835.6|9846.5|9836.5|9846.5|9836.5|9845.6|9835.6|3
1627357570000|2021-07-27 03:46:10|9846.4|9836.4|9846.1|9836.1|9846.4|9836.4|9846.1|9836.1|2
1627357630000|2021-07-27 03:47:10|9846|9836|9844.3|9834.3|9846|9836|9844.3|9834.3|2
1627357670000|2021-07-27 03:47:50|9844.5|9834.5|9845|9835|9845|9835|9844.5|9834.5|2
1627357690000|2021-07-27 03:48:10|9845.3|9835.3|9845.6|9835.6|9845.6|9835.6|9845.3|9835.3|2
1627357700000|2021-07-27 03:48:20|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|1
1627357720000|2021-07-27 03:48:40|9845.6|9835.6|9846.3|9836.3|9846.3|9836.3|9845.6|9835.6|2
1627357750000|2021-07-27 03:49:10|9846.5|9836.5|9846.8|9836.8|9846.8|9836.8|9846.5|9836.5|2
1627357780000|2021-07-27 03:49:40|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627357840000|2021-07-27 03:50:40|9847.5|9837.5|9849.5|9839.5|9851.3|9841.3|9847.5|9837.5|3
1627357880000|2021-07-27 03:51:20|9849.1|9839.1|9848.8|9838.8|9849.1|9839.1|9848.8|9838.8|2
1627357980000|2021-07-27 03:53:00|9848.1|9838.1|9847.5|9837.5|9848.1|9838.1|9847.5|9837.5|2
1627358000000|2021-07-27 03:53:20|9847.6|9837.6|9847.8|9837.8|9847.8|9837.8|9847.6|9837.6|2
1627358040000|2021-07-27 03:54:00|9848.5|9838.5|9848.8|9838.8|9848.8|9838.8|9848.5|9838.5|2
1627358060000|2021-07-27 03:54:20|9849|9839|9849.8|9839.8|9849.8|9839.8|9849|9839|4
1627358080000|2021-07-27 03:54:40|9850|9840|9850|9840|9850|9840|9850|9840|1
1627358100000|2021-07-27 03:55:00|9849.9|9839.9|9849.6|9839.6|9849.9|9839.9|9849.6|9839.6|2
1627358170000|2021-07-27 03:56:10|9849.4|9839.4|9849.4|9839.4|9849.4|9839.4|9849.4|9839.4|1
1627358190000|2021-07-27 03:56:30|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|9848.1|9838.1|1
1627358200000|2021-07-27 03:56:40|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|9847.9|9837.9|1
1627358230000|2021-07-27 03:57:10|9848.1|9838.1|9848|9838|9848.1|9838.1|9848|9838|2
1627358380000|2021-07-27 03:59:40|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1627358400000|2021-07-27 04:00:00|9848.5|9838.5|9850|9840|9850|9840|9848.5|9838.5|3
1627358430000|2021-07-27 04:00:30|9849.9|9839.9|9849.6|9839.6|9849.9|9839.9|9849.6|9839.6|2
1627358450000|2021-07-27 04:00:50|9849.4|9839.4|9849.1|9839.1|9849.4|9839.4|9848.1|9838.1|7
1627358460000|2021-07-27 04:01:00|9849.5|9839.5|9849.6|9839.6|9849.6|9839.6|9849.5|9839.5|2
1627358520000|2021-07-27 04:02:00|9849.8|9839.8|9849.6|9839.6|9850.3|9840.3|9849.6|9839.6|3
1627358540000|2021-07-27 04:02:20|9849.3|9839.3|9849.6|9839.6|9849.6|9839.6|9849.3|9839.3|2
1627358550000|2021-07-27 04:02:30|9849.8|9839.8|9848.5|9838.5|9850.3|9840.3|9848.5|9838.5|4
1627358560000|2021-07-27 04:02:40|9848.3|9838.3|9847.9|9837.9|9848.3|9838.3|9847.9|9837.9|2
1627358610000|2021-07-27 04:03:30|9847.5|9837.5|9845.4|9835.4|9847.5|9837.5|9845.4|9835.4|2
1627358620000|2021-07-27 04:03:40|9845.5|9835.5|9846.8|9836.8|9846.8|9836.8|9845.5|9835.5|2
1627358640000|2021-07-27 04:04:00|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|9846.4|9836.4|1
1627358690000|2021-07-27 04:04:50|9846.1|9836.1|9845.9|9835.9|9846.1|9836.1|9845.9|9835.9|2
1627358730000|2021-07-27 04:05:30|9845.5|9835.5|9844.6|9834.6|9845.5|9835.5|9844.6|9834.6|3
1627358750000|2021-07-27 04:05:50|9844.9|9834.9|9845.3|9835.3|9845.3|9835.3|9844.9|9834.9|2
1627358800000|2021-07-27 04:06:40|9846.1|9836.1|9846.4|9836.4|9846.9|9836.9|9846.1|9836.1|3
1627358850000|2021-07-27 04:07:30|9846.5|9836.5|9847.3|9837.3|9847.3|9837.3|9846.5|9836.5|3
1627358880000|2021-07-27 04:08:00|9847|9837|9845.4|9835.4|9847|9837|9844.9|9834.9|3
1627358910000|2021-07-27 04:08:30|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|9846.3|9836.3|1
1627358970000|2021-07-27 04:09:30|9846.1|9836.1|9845.5|9835.5|9846.1|9836.1|9845.5|9835.5|3
1627358980000|2021-07-27 04:09:40|9845.4|9835.4|9844.6|9834.6|9845.4|9835.4|9844.6|9834.6|3
1627359090000|2021-07-27 04:11:30|9844.4|9834.4|9844.1|9834.1|9844.4|9834.4|9844.1|9834.1|2
1627359100000|2021-07-27 04:11:40|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|9843.9|9833.9|1
1627359160000|2021-07-27 04:12:40|9844|9834|9844|9834|9844|9834|9844|9834|1
1627359380000|2021-07-27 04:16:20|9843|9833|9843|9833|9843|9833|9843|9833|1
1627359400000|2021-07-27 04:16:40|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|9843.5|9833.5|1
1627359450000|2021-07-27 04:17:30|9843.9|9833.9|9843.8|9833.8|9843.9|9833.9|9843.8|9833.8|2
1627359470000|2021-07-27 04:17:50|9844|9834|9844|9834|9844|9834|9843.8|9833.8|3
1627359480000|2021-07-27 04:18:00|9843.8|9833.8|9844.4|9834.4|9844.4|9834.4|9843.8|9833.8|4
1627359490000|2021-07-27 04:18:10|9844|9834|9844.6|9834.6|9844.6|9834.6|9844|9834|2
1627359500000|2021-07-27 04:18:20|9845.1|9835.1|9846.3|9836.3|9846.3|9836.3|9845.1|9835.1|4
1627359510000|2021-07-27 04:18:30|9845.6|9835.6|9845.9|9835.9|9845.9|9835.9|9845.6|9835.6|2
1627359530000|2021-07-27 04:18:50|9845.6|9835.6|9845.6|9835.6|9845.6|9835.6|9845.6|9835.6|1
1627359550000|2021-07-27 04:19:10|9845.8|9835.8|9846.3|9836.3|9846.3|9836.3|9845.8|9835.8|2
1627359600000|2021-07-27 04:20:00|9847.4|9837.4|9848.1|9838.1|9848.9|9838.9|9847.4|9837.4|5
1627359610000|2021-07-27 04:20:10|9848.3|9838.3|9849.4|9839.4|9849.8|9839.8|9848.3|9838.3|5
1627359620000|2021-07-27 04:20:20|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.4|9839.4|3
1627359660000|2021-07-27 04:21:00|9849.6|9839.6|9849.4|9839.4|9849.6|9839.6|9849.4|9839.4|2
1627359670000|2021-07-27 04:21:10|9849.8|9839.8|9850|9840|9850|9840|9849.4|9839.4|4
1627359710000|2021-07-27 04:21:50|9850.1|9840.1|9850|9840|9850.1|9840.1|9850|9840|2
1627359720000|2021-07-27 04:22:00|9850.1|9840.1|9851.1|9841.1|9851.1|9841.1|9850.1|9840.1|2
1627359730000|2021-07-27 04:22:10|9850.3|9840.3|9851.1|9841.1|9851.1|9841.1|9850.3|9840.3|2
1627359760000|2021-07-27 04:22:40|9850|9840|9850.1|9840.1|9850.1|9840.1|9850|9840|2
1627359770000|2021-07-27 04:22:50|9848.8|9838.8|9850.9|9840.9|9850.9|9840.9|9848.8|9838.8|2
1627359780000|2021-07-27 04:23:00|9851.3|9841.3|9851.5|9841.5|9851.5|9841.5|9851.3|9841.3|2
1627359810000|2021-07-27 04:23:30|9851|9841|9848.4|9838.4|9851|9841|9848.4|9838.4|4
1627359820000|2021-07-27 04:23:40|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|9848.3|9838.3|1
1627359830000|2021-07-27 04:23:50|9847.8|9837.8|9848.6|9838.6|9848.6|9838.6|9847.8|9837.8|5
1627359840000|2021-07-27 04:24:00|9848|9838|9848.5|9838.5|9848.5|9838.5|9848|9838|5
1627359860000|2021-07-27 04:24:20|9848.3|9838.3|9848.6|9838.6|9848.9|9838.9|9848.3|9838.3|3
1627359870000|2021-07-27 04:24:30|9848.3|9838.3|9846|9836|9848.3|9838.3|9846|9836|2
1627359880000|2021-07-27 04:24:40|9845.5|9835.5|9846.1|9836.1|9846.1|9836.1|9845.5|9835.5|2
1627359910000|2021-07-27 04:25:10|9845.8|9835.8|9846.1|9836.1|9846.3|9836.3|9845.8|9835.8|5
1627359920000|2021-07-27 04:25:20|9846.3|9836.3|9846.6|9836.6|9846.6|9836.6|9846.3|9836.3|2
1627359930000|2021-07-27 04:25:30|9846.3|9836.3|9846.9|9836.9|9846.9|9836.9|9846.3|9836.3|2
1627359990000|2021-07-27 04:26:30|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|9846.8|9836.8|1
1627360010000|2021-07-27 04:26:50|9846.4|9836.4|9845.3|9835.3|9846.4|9836.4|9845.3|9835.3|8
1627360030000|2021-07-27 04:27:10|9845.8|9835.8|9845.4|9835.4|9845.8|9835.8|9845.4|9835.4|2
1627360050000|2021-07-27 04:27:30|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|9845.3|9835.3|1
1627360080000|2021-07-27 04:28:00|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|9845.4|9835.4|1
1627360090000|2021-07-27 04:28:10|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|9845.1|9835.1|1
1627360120000|2021-07-27 04:28:40|9844.9|9834.9|9843.1|9833.1|9844.9|9834.9|9843.1|9833.1|3
1627360200000|2021-07-27 04:30:00|9843.3|9833.3|9844.9|9834.9|9844.9|9834.9|9843.3|9833.3|4
1627360250000|2021-07-27 04:30:50|9845|9835|9845|9835|9845|9835|9845|9835|1
1627360270000|2021-07-27 04:31:10|9845.5|9835.5|9845.3|9835.3|9845.5|9835.5|9845.3|9835.3|2
1627360280000|2021-07-27 04:31:20|9845.5|9835.5|9845.5|9835.5|9845.5|9835.5|9845.3|9835.3|3
1627360310000|2021-07-27 04:31:50|9845|9835|9845|9835|9845|9835|9845|9835|1
1627360320000|2021-07-27 04:32:00|9844.9|9834.9|9844.5|9834.5|9844.9|9834.9|9844.5|9834.5|2
1627360350000|2021-07-27 04:32:30|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|9844.8|9834.8|1
1627360400000|2021-07-27 04:33:20|9845|9835|9845|9835|9845|9835|9845|9835|1
1627360410000|2021-07-27 04:33:30|9844.6|9834.6|9843.9|9833.9|9844.6|9834.6|9843.9|9833.9|3
1627360430000|2021-07-27 04:33:50|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|1
1627360480000|2021-07-27 04:34:40|9843.1|9833.1|9842.8|9832.8|9843.1|9833.1|9842.8|9832.8|2
1627360520000|2021-07-27 04:35:20|9842|9832|9838.9|9828.9|9842|9832|9838.9|9828.9|2
1627360560000|2021-07-27 04:36:00|9839.1|9829.1|9840.6|9830.6|9840.6|9830.6|9839.1|9829.1|2
1627360570000|2021-07-27 04:36:10|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1627360610000|2021-07-27 04:36:50|9840|9830|9839.8|9829.8|9840|9830|9839.8|9829.8|2
1627360680000|2021-07-27 04:38:00|9840|9830|9841|9831|9841|9831|9840|9830|6
1627360690000|2021-07-27 04:38:10|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|1
1627360700000|2021-07-27 04:38:20|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|1
1627360730000|2021-07-27 04:38:50|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|9841.4|9831.4|1
1627360770000|2021-07-27 04:39:30|9842|9832|9842|9832|9842|9832|9842|9832|1
1627360780000|2021-07-27 04:39:40|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|1
1627360790000|2021-07-27 04:39:50|9842|9832|9841.8|9831.8|9842|9832|9841.8|9831.8|2
1627360800000|2021-07-27 04:40:00|9842.3|9832.3|9843.5|9833.5|9843.5|9833.5|9842.3|9832.3|3
1627360820000|2021-07-27 04:40:20|9843.8|9833.8|9845.8|9835.8|9845.8|9835.8|9843.8|9833.8|3
1627360830000|2021-07-27 04:40:30|9845.4|9835.4|9844.5|9834.5|9845.4|9835.4|9844.5|9834.5|2
1627360860000|2021-07-27 04:41:00|9843.8|9833.8|9843.5|9833.5|9843.8|9833.8|9843.5|9833.5|2
1627360870000|2021-07-27 04:41:10|9843|9833|9843|9833|9843|9833|9843|9833|1
1627360880000|2021-07-27 04:41:20|9843.9|9833.9|9843.3|9833.3|9843.9|9833.9|9843.3|9833.3|2
1627360890000|2021-07-27 04:41:30|9842.8|9832.8|9842.9|9832.9|9843|9833|9842.5|9832.5|5
1627360950000|2021-07-27 04:42:30|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|9842.8|9832.8|1
1627360980000|2021-07-27 04:43:00|9843|9833|9844.5|9834.5|9844.5|9834.5|9843|9833|3
1627361020000|2021-07-27 04:43:40|9845.1|9835.1|9845.3|9835.3|9846|9836|9844.9|9834.9|5
1627361030000|2021-07-27 04:43:50|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|1
1627361040000|2021-07-27 04:44:00|9844|9834|9844|9834|9844|9834|9844|9834|1
1627361060000|2021-07-27 04:44:20|9844.3|9834.3|9845.3|9835.3|9845.3|9835.3|9844.3|9834.3|3
1627361080000|2021-07-27 04:44:40|9845.8|9835.8|9847.5|9837.5|9847.5|9837.5|9845.8|9835.8|2
1627361110000|2021-07-27 04:45:10|9847.4|9837.4|9846.4|9836.4|9847.4|9837.4|9846.4|9836.4|2
1627361140000|2021-07-27 04:45:40|9846.5|9836.5|9847.5|9837.5|9847.5|9837.5|9846.5|9836.5|2
1627361180000|2021-07-27 04:46:20|9848|9838|9848.1|9838.1|9848.1|9838.1|9848|9838|2
1627361190000|2021-07-27 04:46:30|9848|9838|9848|9838|9848|9838|9848|9838|1
1627361230000|2021-07-27 04:47:10|9847.5|9837.5|9845.3|9835.3|9847.5|9837.5|9845.3|9835.3|3
1627361240000|2021-07-27 04:47:20|9845|9835|9845|9835|9845|9835|9845|9835|1
1627361250000|2021-07-27 04:47:30|9844.8|9834.8|9846.3|9836.3|9846.3|9836.3|9844.5|9834.5|4
1627361290000|2021-07-27 04:48:10|9846.5|9836.5|9847.3|9837.3|9847.3|9837.3|9846.5|9836.5|2
1627361340000|2021-07-27 04:49:00|9847.1|9837.1|9847.1|9837.1|9847.1|9837.1|9847.1|9837.1|1
1627361400000|2021-07-27 04:50:00|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627361440000|2021-07-27 04:50:40|9846.9|9836.9|9846.4|9836.4|9846.9|9836.9|9846.4|9836.4|2
1627361450000|2021-07-27 04:50:50|9846.5|9836.5|9847.5|9837.5|9847.5|9837.5|9846.5|9836.5|2
1627361480000|2021-07-27 04:51:20|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627361500000|2021-07-27 04:51:40|9847.1|9837.1|9846.5|9836.5|9847.1|9837.1|9846.5|9836.5|2
1627361550000|2021-07-27 04:52:30|9846.3|9836.3|9845.5|9835.5|9846.3|9836.3|9845.5|9835.5|2
1627361590000|2021-07-27 04:53:10|9844.8|9834.8|9844.4|9834.4|9844.8|9834.8|9844.4|9834.4|2
1627361610000|2021-07-27 04:53:30|9844.1|9834.1|9843.3|9833.3|9844.1|9834.1|9843.3|9833.3|2
1627361620000|2021-07-27 04:53:40|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|9842.9|9832.9|1
1627361630000|2021-07-27 04:53:50|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|9842.3|9832.3|1
1627361640000|2021-07-27 04:54:00|9841.9|9831.9|9842|9832|9842|9832|9841.9|9831.9|2
1627361650000|2021-07-27 04:54:10|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|9843.6|9833.6|1
1627361670000|2021-07-27 04:54:30|9844.4|9834.4|9844.8|9834.8|9844.8|9834.8|9844.4|9834.4|2
1627361730000|2021-07-27 04:55:30|9844.3|9834.3|9842.5|9832.5|9844.3|9834.3|9842.5|9832.5|2
1627361760000|2021-07-27 04:56:00|9842.6|9832.6|9843.5|9833.5|9843.5|9833.5|9842.6|9832.6|2
1627361780000|2021-07-27 04:56:20|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|9843.8|9833.8|1
1627361790000|2021-07-27 04:56:30|9844.8|9834.8|9846.3|9836.3|9846.3|9836.3|9844.8|9834.8|2
1627361800000|2021-07-27 04:56:40|9846.6|9836.6|9847|9837|9847|9837|9846.6|9836.6|2
1627361900000|2021-07-27 04:58:20|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627361960000|2021-07-27 04:59:20|9847.4|9837.4|9847.4|9837.4|9847.4|9837.4|9847.4|9837.4|1
1627361980000|2021-07-27 04:59:40|9847.6|9837.6|9849.1|9839.1|9849.1|9839.1|9847.6|9837.6|2
1627361990000|2021-07-27 04:59:50|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|9849.3|9839.3|1
1627362000000|2021-07-27 05:00:00|9849.1|9839.1|9848.4|9838.4|9849.1|9839.1|9848.4|9838.4|2
1627362010000|2021-07-27 05:00:10|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|9848.5|9838.5|1
1627362020000|2021-07-27 05:00:20|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|9848.4|9838.4|1
1627362030000|2021-07-27 05:00:30|9848|9838|9847.8|9837.8|9848|9838|9847.8|9837.8|2
1627362040000|2021-07-27 05:00:40|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|9847.3|9837.3|1
1627362050000|2021-07-27 05:00:50|9847.5|9837.5|9847.8|9837.8|9847.8|9837.8|9847.5|9837.5|2
1627362060000|2021-07-27 05:01:00|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|9847.5|9837.5|1
1627362070000|2021-07-27 05:01:10|9847.9|9837.9|9848.8|9838.8|9848.8|9838.8|9847.9|9837.9|3
1627362080000|2021-07-27 05:01:20|9847.8|9837.8|9847.5|9837.5|9847.8|9837.8|9847.5|9837.5|2
1627362100000|2021-07-27 05:01:40|9847|9837|9846.3|9836.3|9847|9837|9846.3|9836.3|2
1627362120000|2021-07-27 05:02:00|9846|9836|9846|9836|9846|9836|9846|9836|1
1627362130000|2021-07-27 05:02:10|9846.3|9836.3|9846|9836|9846.3|9836.3|9846|9836|2
1627362140000|2021-07-27 05:02:20|9845.3|9835.3|9842|9832|9845.3|9835.3|9840|9830|7
1627362150000|2021-07-27 05:02:30|9841.1|9831.1|9841.3|9831.3|9841.6|9831.6|9840.8|9830.8|5
1627362180000|2021-07-27 05:03:00|9841|9831|9841|9831|9841|9831|9841|9831|1
1627362200000|2021-07-27 05:03:20|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|1
1627362220000|2021-07-27 05:03:40|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|9841.1|9831.1|1
1627362230000|2021-07-27 05:03:50|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|9841.3|9831.3|1
1627362240000|2021-07-27 05:04:00|9841.1|9831.1|9841.6|9831.6|9841.6|9831.6|9840.5|9830.5|5
1627362270000|2021-07-27 05:04:30|9841.4|9831.4|9840.9|9830.9|9841.4|9831.4|9840.4|9830.4|5
1627362280000|2021-07-27 05:04:40|9840.6|9830.6|9838.6|9828.6|9840.6|9830.6|9838.1|9828.1|3
1627362290000|2021-07-27 05:04:50|9838.8|9828.8|9838.6|9828.6|9838.8|9828.8|9838.6|9828.6|2
1627362300000|2021-07-27 05:05:00|9838.8|9828.8|9840|9830|9840|9830|9838.8|9828.8|2
1627362310000|2021-07-27 05:05:10|9840.3|9830.3|9840|9830|9840.3|9830.3|9840|9830|2
1627362320000|2021-07-27 05:05:20|9839.9|9829.9|9839.6|9829.6|9839.9|9829.9|9839.6|9829.6|2
1627362330000|2021-07-27 05:05:30|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|1
1627362340000|2021-07-27 05:05:40|9840|9830|9839.9|9829.9|9840|9830|9839|9829|5
1627362350000|2021-07-27 05:05:50|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840|9830|3
1627362360000|2021-07-27 05:06:00|9840.9|9830.9|9842.4|9832.4|9842.4|9832.4|9840.9|9830.9|2
1627362370000|2021-07-27 05:06:10|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1627362400000|2021-07-27 05:06:40|9842.5|9832.5|9842.8|9832.8|9842.8|9832.8|9842.5|9832.5|2
1627362420000|2021-07-27 05:07:00|9843.1|9833.1|9845.6|9835.6|9845.6|9835.6|9843.1|9833.1|2
1627362440000|2021-07-27 05:07:20|9845.4|9835.4|9845.6|9835.6|9845.6|9835.6|9845.4|9835.4|2
1627362450000|2021-07-27 05:07:30|9846|9836|9846.3|9836.3|9846.3|9836.3|9845.6|9835.6|4
1627362500000|2021-07-27 05:08:20|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|9845.9|9835.9|1
1627362530000|2021-07-27 05:08:50|9845.5|9835.5|9841.5|9831.5|9845.5|9835.5|9841.5|9831.5|3
1627362540000|2021-07-27 05:09:00|9842.3|9832.3|9841.9|9831.9|9842.3|9832.3|9841.9|9831.9|2
1627362550000|2021-07-27 05:09:10|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|9842.1|9832.1|1
1627362560000|2021-07-27 05:09:20|9841.8|9831.8|9840|9830|9841.8|9831.8|9839.5|9829.5|3
1627362570000|2021-07-27 05:09:30|9839.5|9829.5|9839.3|9829.3|9839.5|9829.5|9839.3|9829.3|2
1627362580000|2021-07-27 05:09:40|9839|9829|9838.9|9828.9|9839|9829|9838.8|9828.8|3
1627362590000|2021-07-27 05:09:50|9838.3|9828.3|9839|9829|9839|9829|9838.3|9828.3|4
1627362610000|2021-07-27 05:10:10|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|9838.8|9828.8|1
1627362620000|2021-07-27 05:10:20|9838.3|9828.3|9836.8|9826.8|9838.3|9828.3|9836.8|9826.8|2
1627362640000|2021-07-27 05:10:40|9837|9827|9837|9827|9837|9827|9837|9827|1
1627362650000|2021-07-27 05:10:50|9837.3|9827.3|9837.8|9827.8|9837.8|9827.8|9837.3|9827.3|2
1627362660000|2021-07-27 05:11:00|9838.4|9828.4|9838.3|9828.3|9838.5|9828.5|9838.3|9828.3|3
1627362670000|2021-07-27 05:11:10|9838.5|9828.5|9840|9830|9840|9830|9838.5|9828.5|3
1627362680000|2021-07-27 05:11:20|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|1
1627362730000|2021-07-27 05:12:10|9840|9830|9840.3|9830.3|9840.5|9830.5|9840|9830|4
1627362740000|2021-07-27 05:12:20|9840.5|9830.5|9840.5|9830.5|9840.5|9830.5|9840.3|9830.3|3
1627362750000|2021-07-27 05:12:30|9840.3|9830.3|9840.1|9830.1|9840.3|9830.3|9840.1|9830.1|2
1627362770000|2021-07-27 05:12:50|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|9840.3|9830.3|1
1627362800000|2021-07-27 05:13:20|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|9839.8|9829.8|1
1627362810000|2021-07-27 05:13:30|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|9839.6|9829.6|1
1627362830000|2021-07-27 05:13:50|9839.1|9829.1|9837.8|9827.8|9839.1|9829.1|9837.8|9827.8|2
1627362910000|2021-07-27 05:15:10|9838|9828|9838|9828|9838|9828|9838|9828|1
1627362930000|2021-07-27 05:15:30|9838.3|9828.3|9838|9828|9838.3|9828.3|9838|9828|2
1627362970000|2021-07-27 05:16:10|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|1
1627362990000|2021-07-27 05:16:30|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1627363050000|2021-07-27 05:17:30|9838.8|9828.8|9839.8|9829.8|9839.9|9829.9|9838.8|9828.8|3
1627363080000|2021-07-27 05:18:00|9839.3|9829.3|9838.4|9828.4|9839.3|9829.3|9838.4|9828.4|2
1627363090000|2021-07-27 05:18:10|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|9838.5|9828.5|1
1627363140000|2021-07-27 05:19:00|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|9838.4|9828.4|1
1627363170000|2021-07-27 05:19:30|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|1
1627363190000|2021-07-27 05:19:50|9838|9828|9838|9828|9838|9828|9838|9828|1
1627363250000|2021-07-27 05:20:50|9837.8|9827.8|9837.3|9827.3|9837.8|9827.8|9837.3|9827.3|2
1627363270000|2021-07-27 05:21:10|9837.5|9827.5|9837.8|9827.8|9837.8|9827.8|9837.5|9827.5|2
1627363280000|2021-07-27 05:21:20|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|1
1627363300000|2021-07-27 05:21:40|9838|9828|9837.5|9827.5|9838|9828|9837.5|9827.5|5
1627363310000|2021-07-27 05:21:50|9837.8|9827.8|9838.1|9828.1|9838.8|9828.8|9837.8|9827.8|4
1627363320000|2021-07-27 05:22:00|9838|9828|9838|9828|9838|9828|9838|9828|1
1627363330000|2021-07-27 05:22:10|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|1
1627363350000|2021-07-27 05:22:30|9838|9828|9837.9|9827.9|9838.1|9828.1|9837.9|9827.9|3
1627363370000|2021-07-27 05:22:50|9838.1|9828.1|9838.5|9828.5|9838.5|9828.5|9838.1|9828.1|2
1627363380000|2021-07-27 05:23:00|9838.8|9828.8|9838.3|9828.3|9838.9|9828.9|9838.3|9828.3|5
1627363390000|2021-07-27 05:23:10|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|9837.9|9827.9|1
1627363400000|2021-07-27 05:23:20|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|9838.3|9828.3|1
1627363410000|2021-07-27 05:23:30|9838.5|9828.5|9838.8|9828.8|9838.8|9828.8|9838.5|9828.5|2
1627363450000|2021-07-27 05:24:10|9838.5|9828.5|9837.6|9827.6|9838.5|9828.5|9837.6|9827.6|3
1627363500000|2021-07-27 05:25:00|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|1
1627363530000|2021-07-27 05:25:30|9836.6|9826.6|9836.4|9826.4|9836.6|9826.6|9836.4|9826.4|2
1627363560000|2021-07-27 05:26:00|9836.8|9826.8|9837.5|9827.5|9837.5|9827.5|9836.8|9826.8|2
1627363570000|2021-07-27 05:26:10|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|1
1627363580000|2021-07-27 05:26:20|9837.5|9827.5|9840.6|9830.6|9840.6|9830.6|9837.3|9827.3|4
1627363590000|2021-07-27 05:26:30|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|9840.4|9830.4|1
1627363600000|2021-07-27 05:26:40|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|1
1627363610000|2021-07-27 05:26:50|9840.1|9830.1|9840.8|9830.8|9840.8|9830.8|9839.3|9829.3|6
1627363620000|2021-07-27 05:27:00|9839.8|9829.8|9839.5|9829.5|9839.8|9829.8|9839.5|9829.5|2
1627363640000|2021-07-27 05:27:20|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|9839.9|9829.9|1
1627363670000|2021-07-27 05:27:50|9840|9830|9840.8|9830.8|9841|9831|9840|9830|3
1627363680000|2021-07-27 05:28:00|9840.5|9830.5|9841|9831|9841|9831|9840.4|9830.4|5
1627363690000|2021-07-27 05:28:10|9841.4|9831.4|9841.5|9831.5|9841.5|9831.5|9841.4|9831.4|2
1627363700000|2021-07-27 05:28:20|9841|9831|9841|9831|9841|9831|9841|9831|1
1627363710000|2021-07-27 05:28:30|9840.9|9830.9|9839.8|9829.8|9840.9|9830.9|9839.8|9829.8|2
1627363720000|2021-07-27 05:28:40|9840.3|9830.3|9840.5|9830.5|9840.5|9830.5|9840.3|9830.3|2
1627363730000|2021-07-27 05:28:50|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|9840.6|9830.6|1
1627363740000|2021-07-27 05:29:00|9840.3|9830.3|9839.6|9829.6|9840.3|9830.3|9839.6|9829.6|2
1627363750000|2021-07-27 05:29:10|9839.8|9829.8|9839.6|9829.6|9839.8|9829.8|9839.6|9829.6|2
1627363760000|2021-07-27 05:29:20|9839.3|9829.3|9838.4|9828.4|9839.3|9829.3|9838.4|9828.4|4
1627363770000|2021-07-27 05:29:30|9838.1|9828.1|9837.6|9827.6|9838.1|9828.1|9837.6|9827.6|2
1627363780000|2021-07-27 05:29:40|9837.8|9827.8|9837.8|9827.8|9838.5|9828.5|9837.8|9827.8|4
1627363790000|2021-07-27 05:29:50|9838|9828|9838.8|9828.8|9838.8|9828.8|9838|9828|3
1627363800000|2021-07-27 05:30:00|9839.1|9829.1|9823|9813|9839.1|9829.1|9823|9813|23
1627363810000|2021-07-27 05:30:10|9824.9|9814.9|9823.8|9813.8|9826|9816|9822|9812|15
1627363820000|2021-07-27 05:30:20|9823.5|9813.5|9822.3|9812.3|9823.8|9813.8|9822.3|9812.3|8
1627363830000|2021-07-27 05:30:30|9822.6|9812.6|9820.9|9810.9|9822.8|9812.8|9820.9|9810.9|20
1627363840000|2021-07-27 05:30:40|9819.1|9809.1|9821.5|9811.5|9821.5|9811.5|9819.1|9809.1|8
1627363850000|2021-07-27 05:30:50|9821.8|9811.8|9824.6|9814.6|9826.8|9816.8|9821.8|9811.8|12
1627363860000|2021-07-27 05:31:00|9824.3|9814.3|9823.1|9813.1|9824.3|9814.3|9822.3|9812.3|7
1627363870000|2021-07-27 05:31:10|9823.5|9813.5|9827.3|9817.3|9827.3|9817.3|9823.5|9813.5|9
1627363880000|2021-07-27 05:31:20|9826.8|9816.8|9823.4|9813.4|9826.8|9816.8|9823.4|9813.4|7
1627363890000|2021-07-27 05:31:30|9823.5|9813.5|9820.8|9810.8|9824.3|9814.3|9820.8|9810.8|5
1627363900000|2021-07-27 05:31:40|9821.3|9811.3|9825.8|9815.8|9825.8|9815.8|9821.3|9811.3|13
1627363910000|2021-07-27 05:31:50|9826.3|9816.3|9828.1|9818.1|9829.8|9819.8|9826.3|9816.3|16
1627363920000|2021-07-27 05:32:00|9827.8|9817.8|9823|9813|9828.4|9818.4|9821.8|9811.8|19
1627363930000|2021-07-27 05:32:10|9822.6|9812.6|9818.8|9808.8|9822.6|9812.6|9818.5|9808.5|15
1627363940000|2021-07-27 05:32:20|9819.4|9809.4|9819.5|9809.5|9820|9810|9817.9|9807.9|16
1627363950000|2021-07-27 05:32:30|9819.8|9809.8|9819.5|9809.5|9820.3|9810.3|9819.5|9809.5|12
1627363960000|2021-07-27 05:32:40|9819.1|9809.1|9819.6|9809.6|9820.3|9810.3|9818.8|9808.8|11
1627363970000|2021-07-27 05:32:50|9819.3|9809.3|9817|9807|9819.3|9809.3|9816.5|9806.5|17
1627363980000|2021-07-27 05:33:00|9817.1|9807.1|9814.8|9804.8|9817.8|9807.8|9814.5|9804.5|15
1627363990000|2021-07-27 05:33:10|9815.3|9805.3|9814|9804|9815.8|9805.8|9814|9804|13
1627364000000|2021-07-27 05:33:20|9813.5|9803.5|9816.5|9806.5|9817.8|9807.8|9813.3|9803.3|20
1627364010000|2021-07-27 05:33:30|9817.3|9807.3|9816.9|9806.9|9817.6|9807.6|9815.5|9805.5|14
1627364020000|2021-07-27 05:33:40|9817.5|9807.5|9825.5|9815.5|9825.6|9815.6|9817.5|9807.5|20
1627364030000|2021-07-27 05:33:50|9823.5|9813.5|9819.3|9809.3|9823.5|9813.5|9819|9809|11
1627364040000|2021-07-27 05:34:00|9819.5|9809.5|9823.3|9813.3|9823.3|9813.3|9819.5|9809.5|12
1627364050000|2021-07-27 05:34:10|9822.9|9812.9|9821.3|9811.3|9822.9|9812.9|9820.1|9810.1|8
1627364060000|2021-07-27 05:34:20|9821|9811|9819.9|9809.9|9821|9811|9818|9808|14
1627364070000|2021-07-27 05:34:30|9820.1|9810.1|9820|9810|9821|9811|9820|9810|6
1627364080000|2021-07-27 05:34:40|9820.3|9810.3|9818.8|9808.8|9820.3|9810.3|9818.3|9808.3|5
1627364090000|2021-07-27 05:34:50|9818.5|9808.5|9817.9|9807.9|9818.5|9808.5|9817|9807|7
1627364100000|2021-07-27 05:35:00|9818.5|9808.5|9823.1|9813.1|9823.1|9813.1|9818.5|9808.5|15
1627364110000|2021-07-27 05:35:10|9823.6|9813.6|9832.5|9822.5|9833|9823|9823.6|9813.6|23
1627364120000|2021-07-27 05:35:20|9831.8|9821.8|9837.3|9827.3|9837.3|9827.3|9831.8|9821.8|11
1627364130000|2021-07-27 05:35:30|9837.8|9827.8|9837.8|9827.8|9839.9|9829.9|9837.1|9827.1|20
1627364140000|2021-07-27 05:35:40|9837.4|9827.4|9837.8|9827.8|9840.3|9830.3|9837.1|9827.1|10
1627364150000|2021-07-27 05:35:50|9837.5|9827.5|9833.6|9823.6|9837.5|9827.5|9833.3|9823.3|10
1627364160000|2021-07-27 05:36:00|9833.8|9823.8|9838.5|9828.5|9840.5|9830.5|9833.8|9823.8|19
1627364170000|2021-07-27 05:36:10|9838.3|9828.3|9843|9833|9843.6|9833.6|9836.6|9826.6|19
1627364180000|2021-07-27 05:36:20|9843.1|9833.1|9841.5|9831.5|9843.5|9833.5|9840.3|9830.3|12
1627364190000|2021-07-27 05:36:30|9841.8|9831.8|9836.9|9826.9|9842.5|9832.5|9836.8|9826.8|9
1627364200000|2021-07-27 05:36:40|9836.5|9826.5|9835.8|9825.8|9836.5|9826.5|9834.8|9824.8|7
1627364210000|2021-07-27 05:36:50|9834.5|9824.5|9834.8|9824.8|9835.6|9825.6|9834.3|9824.3|12
1627364220000|2021-07-27 05:37:00|9834.3|9824.3|9833.3|9823.3|9834.3|9824.3|9830.9|9820.9|12
1627364230000|2021-07-27 05:37:10|9832.9|9822.9|9840|9830|9840|9830|9832.9|9822.9|11
1627364240000|2021-07-27 05:37:20|9839.5|9829.5|9837.5|9827.5|9840.5|9830.5|9835.9|9825.9|20
1627364250000|2021-07-27 05:37:30|9837|9827|9834.4|9824.4|9837|9827|9831.6|9821.6|16
1627364260000|2021-07-27 05:37:40|9833.9|9823.9|9835.5|9825.5|9835.5|9825.5|9833.9|9823.9|5
1627364270000|2021-07-27 05:37:50|9835.3|9825.3|9836.3|9826.3|9836.3|9826.3|9833.9|9823.9|5
1627364280000|2021-07-27 05:38:00|9836|9826|9836.1|9826.1|9839|9829|9834.1|9824.1|11
1627364290000|2021-07-27 05:38:10|9835.9|9825.9|9832.5|9822.5|9835.9|9825.9|9832.5|9822.5|10
1627364300000|2021-07-27 05:38:20|9832.8|9822.8|9832.3|9822.3|9832.8|9822.8|9830.8|9820.8|16
1627364310000|2021-07-27 05:38:30|9831.8|9821.8|9829.5|9819.5|9831.8|9821.8|9827.3|9817.3|14
1627364320000|2021-07-27 05:38:40|9829.6|9819.6|9832.1|9822.1|9832.1|9822.1|9829.6|9819.6|4
1627364330000|2021-07-27 05:38:50|9832.3|9822.3|9832.4|9822.4|9832.5|9822.5|9832.3|9822.3|4
1627364340000|2021-07-27 05:39:00|9832.8|9822.8|9838.4|9828.4|9838.4|9828.4|9832.8|9822.8|8
1627364360000|2021-07-27 05:39:20|9837.5|9827.5|9834|9824|9837.5|9827.5|9834|9824|3
1627364380000|2021-07-27 05:39:40|9834.4|9824.4|9839|9829|9839|9829|9834.4|9824.4|8
1627364390000|2021-07-27 05:39:50|9838.8|9828.8|9840.1|9830.1|9840.1|9830.1|9838.8|9828.8|7
1627364400000|2021-07-27 05:40:00|9840.3|9830.3|9847.6|9837.6|9847.6|9837.6|9840.3|9830.3|16
1627364410000|2021-07-27 05:40:10|9848.5|9838.5|9847.8|9837.8|9850.1|9840.1|9846.3|9836.3|23
1627364420000|2021-07-27 05:40:20|9846.6|9836.6|9850.6|9840.6|9850.6|9840.6|9844|9834|25
1627364430000|2021-07-27 05:40:30|9850.5|9840.5|9849.3|9839.3|9850.5|9840.5|9844.9|9834.9|19
1627364440000|2021-07-27 05:40:40|9848.9|9838.9|9850.3|9840.3|9850.4|9840.4|9847.6|9837.6|11
1627364450000|2021-07-27 05:40:50|9850.5|9840.5|9847.6|9837.6|9850.6|9840.6|9847.6|9837.6|9
1627364460000|2021-07-27 05:41:00|9848.3|9838.3|9853.4|9843.4|9853.4|9843.4|9848.3|9838.3|10
1627364470000|2021-07-27 05:41:10|9853|9843|9852.9|9842.9|9853.5|9843.5|9851.9|9841.9|17
1627364480000|2021-07-27 05:41:20|9852.8|9842.8|9859|9849|9859.8|9849.8|9852.3|9842.3|21
1627364490000|2021-07-27 05:41:30|9857.3|9847.3|9851.8|9841.8|9857.3|9847.3|9851.3|9841.3|15
1627364500000|2021-07-27 05:41:40|9850.3|9840.3|9852.5|9842.5|9852.5|9842.5|9849.8|9839.8|7
1627364510000|2021-07-27 05:41:50|9851.8|9841.8|9851|9841|9851.8|9841.8|9850.8|9840.8|6
1627364520000|2021-07-27 05:42:00|9850.8|9840.8|9849.9|9839.9|9850.8|9840.8|9848.9|9838.9|9
1627364530000|2021-07-27 05:42:10|9849.6|9839.6|9849.5|9839.5|9850.9|9840.9|9849.5|9839.5|6
1627364540000|2021-07-27 05:42:20|9849.1|9839.1|9849.6|9839.6|9850.4|9840.4|9849.1|9839.1|7
1627364550000|2021-07-27 05:42:30|9849.8|9839.8|9849.3|9839.3|9849.8|9839.8|9849.1|9839.1|4
1627364560000|2021-07-27 05:42:40|9848.8|9838.8|9848.3|9838.3|9849.3|9839.3|9847.9|9837.9|8
1627364570000|2021-07-27 05:42:50|9848.5|9838.5|9847.3|9837.3|9848.5|9838.5|9847.3|9837.3|11
1627364580000|2021-07-27 05:43:00|9847|9837|9843.5|9833.5|9847|9837|9843.5|9833.5|5
1627364590000|2021-07-27 05:43:10|9843.3|9833.3|9840.6|9830.6|9843.3|9833.3|9840.6|9830.6|15
1627364600000|2021-07-27 05:43:20|9840.4|9830.4|9838.6|9828.6|9840.4|9830.4|9838.6|9828.6|12
1627364610000|2021-07-27 05:43:30|9838.5|9828.5|9836.6|9826.6|9838.8|9828.8|9836.6|9826.6|6
1627364620000|2021-07-27 05:43:40|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|9836.8|9826.8|5
1627364630000|2021-07-27 05:43:50|9836.3|9826.3|9839.3|9829.3|9839.4|9829.4|9836.3|9826.3|11
1627364640000|2021-07-27 05:44:00|9839|9829|9841|9831|9841|9831|9837.3|9827.3|10
1627364650000|2021-07-27 05:44:10|9840.9|9830.9|9840.8|9830.8|9840.9|9830.9|9839|9829|6
1627364660000|2021-07-27 05:44:20|9841|9831|9840.8|9830.8|9841.5|9831.5|9840|9830|7
1627364670000|2021-07-27 05:44:30|9841|9831|9843.4|9833.4|9843.9|9833.9|9841|9831|9
1627364680000|2021-07-27 05:44:40|9843.6|9833.6|9845.8|9835.8|9846.3|9836.3|9843.6|9833.6|7
1627364690000|2021-07-27 05:44:50|9845.4|9835.4|9841.1|9831.1|9845.6|9835.6|9841.1|9831.1|9
1627364700000|2021-07-27 05:45:00|9841.3|9831.3|9837.4|9827.4|9841.3|9831.3|9837.4|9827.4|6
1627364710000|2021-07-27 05:45:10|9837.6|9827.6|9835.8|9825.8|9837.6|9827.6|9835.8|9825.8|4
1627364720000|2021-07-27 05:45:20|9834.4|9824.4|9832.8|9822.8|9834.4|9824.4|9831.6|9821.6|17
1627364730000|2021-07-27 05:45:30|9831.9|9821.9|9829.6|9819.6|9832.1|9822.1|9829.6|9819.6|14
1627364740000|2021-07-27 05:45:40|9830|9820|9826.3|9816.3|9830|9820|9826.3|9816.3|9
1627364750000|2021-07-27 05:45:50|9825|9815|9826.4|9816.4|9827|9817|9825|9815|8
1627364760000|2021-07-27 05:46:00|9827.1|9817.1|9828|9818|9828.4|9818.4|9827.1|9817.1|5
1627364770000|2021-07-27 05:46:10|9828.6|9818.6|9829.1|9819.1|9829.1|9819.1|9828.6|9818.6|2
1627364780000|2021-07-27 05:46:20|9829.5|9819.5|9829.6|9819.6|9829.9|9819.9|9829.5|9819.5|3
1627364790000|2021-07-27 05:46:30|9830|9820|9828|9818|9830|9820|9828|9818|7
1627364800000|2021-07-27 05:46:40|9828.3|9818.3|9826.5|9816.5|9828.8|9818.8|9826.5|9816.5|4
1627364810000|2021-07-27 05:46:50|9827.1|9817.1|9826.8|9816.8|9827.8|9817.8|9826.5|9816.5|6
1627364820000|2021-07-27 05:47:00|9827|9817|9827|9817|9827|9817|9827|9817|1
1627364830000|2021-07-27 05:47:10|9827.8|9817.8|9827.4|9817.4|9827.8|9817.8|9827|9817|4
1627364840000|2021-07-27 05:47:20|9827.3|9817.3|9828|9818|9828|9818|9827.3|9817.3|6
1627364850000|2021-07-27 05:47:30|9828.6|9818.6|9828.3|9818.3|9828.6|9818.6|9828|9818|7
1627364860000|2021-07-27 05:47:40|9829|9819|9829.1|9819.1|9829.4|9819.4|9829|9819|4
1627364870000|2021-07-27 05:47:50|9829.4|9819.4|9829|9819|9829.6|9819.6|9829|9819|5
1627364880000|2021-07-27 05:48:00|9828.6|9818.6|9826.5|9816.5|9828.6|9818.6|9826.5|9816.5|6
1627364890000|2021-07-27 05:48:10|9826.4|9816.4|9827.1|9817.1|9827.4|9817.4|9826.4|9816.4|5
1627364900000|2021-07-27 05:48:20|9827.5|9817.5|9828|9818|9828|9818|9827.5|9817.5|6
1627364910000|2021-07-27 05:48:30|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|1
1627364920000|2021-07-27 05:48:40|9827|9817|9825.1|9815.1|9827|9817|9825.1|9815.1|3
1627364930000|2021-07-27 05:48:50|9824.9|9814.9|9824.1|9814.1|9824.9|9814.9|9824.1|9814.1|2
1627364940000|2021-07-27 05:49:00|9824.5|9814.5|9824.4|9814.4|9824.5|9814.5|9824.1|9814.1|4
1627364950000|2021-07-27 05:49:10|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9824|9814|3
1627364960000|2021-07-27 05:49:20|9825.5|9815.5|9826.3|9816.3|9826.3|9816.3|9825.5|9815.5|8
1627364970000|2021-07-27 05:49:30|9826.5|9816.5|9826.9|9816.9|9827.3|9817.3|9826.5|9816.5|10
1627364980000|2021-07-27 05:49:40|9827.6|9817.6|9826|9816|9828.3|9818.3|9826|9816|9
1627364990000|2021-07-27 05:49:50|9826.1|9816.1|9826.4|9816.4|9826.4|9816.4|9826|9816|7
1627365000000|2021-07-27 05:50:00|9826.8|9816.8|9827|9817|9827|9817|9826.3|9816.3|6
1627365010000|2021-07-27 05:50:10|9827.3|9817.3|9827.6|9817.6|9827.6|9817.6|9827|9817|6
1627365020000|2021-07-27 05:50:20|9828|9818|9827.8|9817.8|9828|9818|9827.5|9817.5|5
1627365030000|2021-07-27 05:50:30|9828|9818|9831.9|9821.9|9832.1|9822.1|9828|9818|11
1627365040000|2021-07-27 05:50:40|9831.6|9821.6|9833.4|9823.4|9833.5|9823.5|9831.6|9821.6|11
1627365050000|2021-07-27 05:50:50|9833|9823|9830.9|9820.9|9834|9824|9830.9|9820.9|9
1627365060000|2021-07-27 05:51:00|9831.1|9821.1|9831.9|9821.9|9832.3|9822.3|9831.1|9821.1|12
1627365070000|2021-07-27 05:51:10|9831.6|9821.6|9836.5|9826.5|9836.8|9826.8|9831.6|9821.6|18
1627365080000|2021-07-27 05:51:20|9836.8|9826.8|9837.8|9827.8|9838|9828|9836.5|9826.5|17
1627365090000|2021-07-27 05:51:30|9837.6|9827.6|9837|9827|9837.6|9827.6|9836|9826|9
1627365100000|2021-07-27 05:51:40|9836.8|9826.8|9836.6|9826.6|9836.8|9826.8|9836.6|9826.6|2
1627365110000|2021-07-27 05:51:50|9836.4|9826.4|9834.5|9824.5|9836.8|9826.8|9834|9824|9
1627365120000|2021-07-27 05:52:00|9834.9|9824.9|9834.6|9824.6|9834.9|9824.9|9834.5|9824.5|4
1627365140000|2021-07-27 05:52:20|9834.9|9824.9|9835|9825|9836.8|9826.8|9834.9|9824.9|9
1627365160000|2021-07-27 05:52:40|9835.3|9825.3|9835.5|9825.5|9835.8|9825.8|9835.3|9825.3|5
1627365170000|2021-07-27 05:52:50|9835.3|9825.3|9837.3|9827.3|9837.3|9827.3|9835.3|9825.3|7
1627365180000|2021-07-27 05:53:00|9837.1|9827.1|9837|9827|9837.1|9827.1|9836.6|9826.6|4
1627365190000|2021-07-27 05:53:10|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|9837.3|9827.3|1
1627365200000|2021-07-27 05:53:20|9836.9|9826.9|9836.6|9826.6|9836.9|9826.9|9836.3|9826.3|4
1627365210000|2021-07-27 05:53:30|9836.8|9826.8|9834.5|9824.5|9837.3|9827.3|9834.5|9824.5|9
1627365220000|2021-07-27 05:53:40|9834.3|9824.3|9831.8|9821.8|9834.3|9824.3|9831.8|9821.8|7
1627365230000|2021-07-27 05:53:50|9831.4|9821.4|9831.8|9821.8|9831.8|9821.8|9829.3|9819.3|10
1627365240000|2021-07-27 05:54:00|9832.3|9822.3|9834.1|9824.1|9834.5|9824.5|9832.3|9822.3|16
1627365250000|2021-07-27 05:54:10|9833.5|9823.5|9835.3|9825.3|9835.3|9825.3|9833.5|9823.5|4
1627365260000|2021-07-27 05:54:20|9834.8|9824.8|9836|9826|9837.5|9827.5|9834.3|9824.3|9
1627365270000|2021-07-27 05:54:30|9836.8|9826.8|9838.3|9828.3|9839.3|9829.3|9836.8|9826.8|7
1627365280000|2021-07-27 05:54:40|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|9838.1|9828.1|1
1627365290000|2021-07-27 05:54:50|9838.3|9828.3|9837.6|9827.6|9838.4|9828.4|9837.6|9827.6|4
1627365300000|2021-07-27 05:55:00|9837.9|9827.9|9837.9|9827.9|9838.3|9828.3|9837.9|9827.9|3
1627365310000|2021-07-27 05:55:10|9837.5|9827.5|9834.8|9824.8|9837.5|9827.5|9834.8|9824.8|8
1627365320000|2021-07-27 05:55:20|9834|9824|9830.5|9820.5|9834|9824|9830.5|9820.5|9
1627365330000|2021-07-27 05:55:30|9830.9|9820.9|9831|9821|9831|9821|9830.9|9820.9|2
1627365340000|2021-07-27 05:55:40|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9830.9|9820.9|4
1627365350000|2021-07-27 05:55:50|9830.5|9820.5|9829|9819|9830.5|9820.5|9829|9819|3
1627365360000|2021-07-27 05:56:00|9829.8|9819.8|9829|9819|9829.8|9819.8|9829|9819|2
1627365370000|2021-07-27 05:56:10|9829.3|9819.3|9829.4|9819.4|9830.3|9820.3|9829.3|9819.3|3
1627365380000|2021-07-27 05:56:20|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|1
1627365390000|2021-07-27 05:56:30|9829.4|9819.4|9829.4|9819.4|9829.6|9819.6|9827.3|9817.3|18
1627365400000|2021-07-27 05:56:40|9829.5|9819.5|9829.8|9819.8|9829.8|9819.8|9827.8|9817.8|17
1627365410000|2021-07-27 05:56:50|9830.6|9820.6|9834|9824|9834.3|9824.3|9830.6|9820.6|12
1627365420000|2021-07-27 05:57:00|9833.4|9823.4|9834.4|9824.4|9835.5|9825.5|9833|9823|9
1627365430000|2021-07-27 05:57:10|9834.5|9824.5|9837.3|9827.3|9838|9828|9834.5|9824.5|11
1627365440000|2021-07-27 05:57:20|9836.8|9826.8|9834.3|9824.3|9836.8|9826.8|9834|9824|21
1627365450000|2021-07-27 05:57:30|9834|9824|9833.3|9823.3|9835|9825|9833|9823|7
1627365460000|2021-07-27 05:57:40|9833|9823|9833.3|9823.3|9833.3|9823.3|9833|9823|4
1627365480000|2021-07-27 05:58:00|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.3|9823.3|5
1627365490000|2021-07-27 05:58:10|9833.3|9823.3|9833.5|9823.5|9833.5|9823.5|9833.3|9823.3|2
1627365500000|2021-07-27 05:58:20|9833.9|9823.9|9833.6|9823.6|9833.9|9823.9|9833.4|9823.4|3
1627365510000|2021-07-27 05:58:30|9833.9|9823.9|9833.1|9823.1|9833.9|9823.9|9833.1|9823.1|4
1627365520000|2021-07-27 05:58:40|9834.8|9824.8|9836.9|9826.9|9837.5|9827.5|9834.6|9824.6|15
1627365530000|2021-07-27 05:58:50|9838|9828|9839.4|9829.4|9842.3|9832.3|9838|9828|5
1627365540000|2021-07-27 05:59:00|9839|9829|9838.8|9828.8|9839|9829|9838.4|9828.4|4
1627365550000|2021-07-27 05:59:10|9838.5|9828.5|9838.5|9828.5|9839.4|9829.4|9838.5|9828.5|5
1627365560000|2021-07-27 05:59:20|9838.8|9828.8|9839.1|9829.1|9840.6|9830.6|9838.4|9828.4|8
1627365570000|2021-07-27 05:59:30|9839.4|9829.4|9840.5|9830.5|9841|9831|9839.1|9829.1|10
1627365580000|2021-07-27 05:59:40|9840.3|9830.3|9840|9830|9840.3|9830.3|9839.8|9829.8|3
1627365590000|2021-07-27 05:59:50|9840.3|9830.3|9840|9830|9840.3|9830.3|9840|9830|2
1627365600000|2021-07-27 06:00:00|9839.1|9829.1|9837|9827|9839.1|9829.1|9837|9827|7
1627365610000|2021-07-27 06:00:10|9837.3|9827.3|9837|9827|9837.8|9827.8|9837|9827|4
1627365620000|2021-07-27 06:00:20|9836.8|9826.8|9837|9827|9837.6|9827.6|9836.8|9826.8|5
1627365630000|2021-07-27 06:00:30|9837.3|9827.3|9837.6|9827.6|9837.9|9827.9|9837.3|9827.3|4
1627365640000|2021-07-27 06:00:40|9837.3|9827.3|9834.4|9824.4|9837.3|9827.3|9834.4|9824.4|6
1627365650000|2021-07-27 06:00:50|9834.6|9824.6|9831.5|9821.5|9834.6|9824.6|9830.5|9820.5|13
1627365660000|2021-07-27 06:01:00|9831.3|9821.3|9831.9|9821.9|9834.3|9824.3|9831.3|9821.3|5
1627365670000|2021-07-27 06:01:10|9832|9822|9832|9822|9832|9822|9831.8|9821.8|3
1627365680000|2021-07-27 06:01:20|9831.8|9821.8|9827.8|9817.8|9832|9822|9827.8|9817.8|7
1627365690000|2021-07-27 06:01:30|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828|9818|4
1627365700000|2021-07-27 06:01:40|9828|9818|9829.8|9819.8|9829.8|9819.8|9828|9818|4
1627365710000|2021-07-27 06:01:50|9829.5|9819.5|9829.8|9819.8|9829.8|9819.8|9828.8|9818.8|7
1627365720000|2021-07-27 06:02:00|9830.3|9820.3|9829.5|9819.5|9830.5|9820.5|9829.3|9819.3|7
1627365730000|2021-07-27 06:02:10|9830.3|9820.3|9831.4|9821.4|9831.6|9821.6|9830.3|9820.3|9
1627365740000|2021-07-27 06:02:20|9831.6|9821.6|9832.8|9822.8|9832.8|9822.8|9831.6|9821.6|6
1627365750000|2021-07-27 06:02:30|9832.6|9822.6|9831.8|9821.8|9832.6|9822.6|9831.8|9821.8|3
1627365760000|2021-07-27 06:02:40|9832|9822|9830.6|9820.6|9832.6|9822.6|9830.6|9820.6|3
1627365770000|2021-07-27 06:02:50|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|1
1627365780000|2021-07-27 06:03:00|9830.6|9820.6|9830.8|9820.8|9830.8|9820.8|9830.6|9820.6|2
1627365790000|2021-07-27 06:03:10|9830.6|9820.6|9831.6|9821.6|9831.6|9821.6|9830.6|9820.6|5
1627365800000|2021-07-27 06:03:20|9832.1|9822.1|9831.8|9821.8|9832.1|9822.1|9831.8|9821.8|5
1627365810000|2021-07-27 06:03:30|9831.9|9821.9|9832|9822|9832.3|9822.3|9831.8|9821.8|11
1627365820000|2021-07-27 06:03:40|9832.3|9822.3|9832.8|9822.8|9832.8|9822.8|9831.6|9821.6|10
1627365830000|2021-07-27 06:03:50|9833|9823|9833.4|9823.4|9834|9824|9833|9823|5
1627365840000|2021-07-27 06:04:00|9834|9824|9832.5|9822.5|9834|9824|9832.5|9822.5|4
1627365850000|2021-07-27 06:04:10|9832|9822|9831.6|9821.6|9832|9822|9831.6|9821.6|2
1627365860000|2021-07-27 06:04:20|9831.4|9821.4|9828.8|9818.8|9831.4|9821.4|9828.8|9818.8|4
1627365870000|2021-07-27 06:04:30|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|1
1627365880000|2021-07-27 06:04:40|9828.3|9818.3|9827.4|9817.4|9828.3|9818.3|9827.4|9817.4|4
1627365890000|2021-07-27 06:04:50|9827.3|9817.3|9827.3|9817.3|9827.4|9817.4|9827.1|9817.1|5
1627365910000|2021-07-27 06:05:10|9826.9|9816.9|9826.9|9816.9|9827.1|9817.1|9825.6|9815.6|4
1627365930000|2021-07-27 06:05:30|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1627365940000|2021-07-27 06:05:40|9827.4|9817.4|9827.1|9817.1|9827.4|9817.4|9827.1|9817.1|2
1627365950000|2021-07-27 06:05:50|9827.4|9817.4|9833.1|9823.1|9835.6|9825.6|9827.4|9817.4|11
1627365960000|2021-07-27 06:06:00|9833.4|9823.4|9831.1|9821.1|9833.4|9823.4|9831.1|9821.1|4
1627365970000|2021-07-27 06:06:10|9830.5|9820.5|9831|9821|9831|9821|9830.5|9820.5|5
1627365980000|2021-07-27 06:06:20|9831.3|9821.3|9832.6|9822.6|9833|9823|9831.3|9821.3|6
1627365990000|2021-07-27 06:06:30|9832.3|9822.3|9832.1|9822.1|9832.3|9822.3|9831.9|9821.9|3
1627366000000|2021-07-27 06:06:40|9832.3|9822.3|9830.9|9820.9|9832.3|9822.3|9830.8|9820.8|8
1627366010000|2021-07-27 06:06:50|9831|9821|9832.5|9822.5|9832.5|9822.5|9831|9821|3
1627366020000|2021-07-27 06:07:00|9832.8|9822.8|9832.9|9822.9|9832.9|9822.9|9832.1|9822.1|7
1627366030000|2021-07-27 06:07:10|9832.5|9822.5|9830.9|9820.9|9832.5|9822.5|9830.9|9820.9|6
1627366040000|2021-07-27 06:07:20|9830.6|9820.6|9830|9820|9830.8|9820.8|9830|9820|6
1627366050000|2021-07-27 06:07:30|9830.4|9820.4|9830.9|9820.9|9830.9|9820.9|9830.4|9820.4|2
1627366060000|2021-07-27 06:07:40|9831|9821|9830.9|9820.9|9831|9821|9830.9|9820.9|2
1627366070000|2021-07-27 06:07:50|9830|9820|9828.4|9818.4|9830|9820|9827.9|9817.9|7
1627366080000|2021-07-27 06:08:00|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|1
1627366090000|2021-07-27 06:08:10|9828.8|9818.8|9830.8|9820.8|9830.8|9820.8|9828.8|9818.8|5
1627366110000|2021-07-27 06:08:30|9832|9822|9832.8|9822.8|9833.8|9823.8|9832|9822|4
1627366120000|2021-07-27 06:08:40|9832.5|9822.5|9832.1|9822.1|9832.5|9822.5|9832.1|9822.1|3
1627366130000|2021-07-27 06:08:50|9831.8|9821.8|9830.8|9820.8|9831.8|9821.8|9830.8|9820.8|2
1627366140000|2021-07-27 06:09:00|9830.5|9820.5|9833|9823|9833|9823|9830.5|9820.5|6
1627366150000|2021-07-27 06:09:10|9832.8|9822.8|9832.3|9822.3|9832.8|9822.8|9832.3|9822.3|3
1627366160000|2021-07-27 06:09:20|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|9832.4|9822.4|1
1627366170000|2021-07-27 06:09:30|9832.5|9822.5|9832.5|9822.5|9833.8|9823.8|9832.5|9822.5|6
1627366180000|2021-07-27 06:09:40|9832.4|9822.4|9832.1|9822.1|9832.4|9822.4|9832.1|9822.1|2
1627366190000|2021-07-27 06:09:50|9832.4|9822.4|9833.6|9823.6|9836.5|9826.5|9832.4|9822.4|9
1627366200000|2021-07-27 06:10:00|9833|9823|9832|9822|9833|9823|9831.6|9821.6|7
1627366210000|2021-07-27 06:10:10|9831.9|9821.9|9832|9822|9832|9822|9831.6|9821.6|3
1627366220000|2021-07-27 06:10:20|9831.3|9821.3|9831|9821|9832.1|9822.1|9830.8|9820.8|7
1627366230000|2021-07-27 06:10:30|9830.8|9820.8|9828.9|9818.9|9830.8|9820.8|9828.5|9818.5|4
1627366240000|2021-07-27 06:10:40|9828.5|9818.5|9828.5|9818.5|9828.8|9818.8|9828|9818|8
1627366250000|2021-07-27 06:10:50|9828.3|9818.3|9831|9821|9831|9821|9828.3|9818.3|6
1627366260000|2021-07-27 06:11:00|9833.5|9823.5|9832.5|9822.5|9834.6|9824.6|9832.5|9822.5|8
1627366270000|2021-07-27 06:11:10|9833.3|9823.3|9834.5|9824.5|9834.5|9824.5|9833.1|9823.1|5
1627366280000|2021-07-27 06:11:20|9833.6|9823.6|9833.9|9823.9|9834.1|9824.1|9833.3|9823.3|9
1627366290000|2021-07-27 06:11:30|9834.1|9824.1|9835.1|9825.1|9835.4|9825.4|9834|9824|5
1627366300000|2021-07-27 06:11:40|9834.3|9824.3|9832|9822|9834.3|9824.3|9830.8|9820.8|9
1627366310000|2021-07-27 06:11:50|9831.6|9821.6|9831.4|9821.4|9831.9|9821.9|9831.4|9821.4|5
1627366320000|2021-07-27 06:12:00|9828.8|9818.8|9829.4|9819.4|9829.5|9819.5|9828.8|9818.8|4
1627366340000|2021-07-27 06:12:20|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|1
1627366350000|2021-07-27 06:12:30|9829.8|9819.8|9831|9821|9831|9821|9829.8|9819.8|3
1627366360000|2021-07-27 06:12:40|9831.3|9821.3|9830.9|9820.9|9832.3|9822.3|9830.9|9820.9|6
1627366370000|2021-07-27 06:12:50|9830.5|9820.5|9830.4|9820.4|9830.5|9820.5|9830.4|9820.4|2
1627366380000|2021-07-27 06:13:00|9830.1|9820.1|9829.4|9819.4|9830.1|9820.1|9829.4|9819.4|3
1627366390000|2021-07-27 06:13:10|9829.3|9819.3|9828.9|9818.9|9829.3|9819.3|9828.9|9818.9|2
1627366400000|2021-07-27 06:13:20|9828.5|9818.5|9828|9818|9828.5|9818.5|9828|9818|3
1627366410000|2021-07-27 06:13:30|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|2
1627366420000|2021-07-27 06:13:40|9826.6|9816.6|9824.9|9814.9|9826.6|9816.6|9824.9|9814.9|6
1627366430000|2021-07-27 06:13:50|9825.1|9815.1|9824.8|9814.8|9825.4|9815.4|9824.8|9814.8|4
1627366440000|2021-07-27 06:14:00|9824.9|9814.9|9824|9814|9825|9815|9824|9814|4
1627366450000|2021-07-27 06:14:10|9824.5|9814.5|9823.5|9813.5|9825.4|9815.4|9823.4|9813.4|12
1627366460000|2021-07-27 06:14:20|9823.4|9813.4|9824|9814|9824|9814|9823.4|9813.4|7
1627366470000|2021-07-27 06:14:30|9824.5|9814.5|9823.8|9813.8|9824.8|9814.8|9823.8|9813.8|4
1627366480000|2021-07-27 06:14:40|9823.6|9813.6|9823.8|9813.8|9823.8|9813.8|9823.6|9813.6|2
1627366490000|2021-07-27 06:14:50|9824.5|9814.5|9826.5|9816.5|9826.5|9816.5|9824.5|9814.5|6
1627366500000|2021-07-27 06:15:00|9826.8|9816.8|9827|9817|9827|9817|9826.6|9816.6|7
1627366510000|2021-07-27 06:15:10|9826.8|9816.8|9830.3|9820.3|9830.3|9820.3|9826.8|9816.8|10
1627366520000|2021-07-27 06:15:20|9830.1|9820.1|9830.8|9820.8|9830.8|9820.8|9830.1|9820.1|3
1627366530000|2021-07-27 06:15:30|9830.5|9820.5|9830.8|9820.8|9831.1|9821.1|9830.3|9820.3|8
1627366540000|2021-07-27 06:15:40|9831|9821|9832.3|9822.3|9832.5|9822.5|9831|9821|12
1627366550000|2021-07-27 06:15:50|9832.5|9822.5|9833|9823|9833|9823|9832.1|9822.1|6
1627366560000|2021-07-27 06:16:00|9833.3|9823.3|9834.1|9824.1|9834.3|9824.3|9833.3|9823.3|4
1627366570000|2021-07-27 06:16:10|9834.5|9824.5|9834.8|9824.8|9835.3|9825.3|9834.5|9824.5|4
1627366580000|2021-07-27 06:16:20|9835|9825|9833.3|9823.3|9835.8|9825.8|9833.3|9823.3|9
1627366590000|2021-07-27 06:16:30|9832.8|9822.8|9832.1|9822.1|9832.8|9822.8|9832.1|9822.1|2
1627366600000|2021-07-27 06:16:40|9832.3|9822.3|9832.1|9822.1|9832.3|9822.3|9832.1|9822.1|2
1627366610000|2021-07-27 06:16:50|9832|9822|9832.5|9822.5|9832.5|9822.5|9831.8|9821.8|4
1627366620000|2021-07-27 06:17:00|9832.4|9822.4|9831.3|9821.3|9832.4|9822.4|9831.3|9821.3|5
1627366630000|2021-07-27 06:17:10|9830.3|9820.3|9828.8|9818.8|9830.4|9820.4|9828.8|9818.8|9
1627366640000|2021-07-27 06:17:20|9828.5|9818.5|9827.3|9817.3|9828.5|9818.5|9827.3|9817.3|3
1627366650000|2021-07-27 06:17:30|9826.8|9816.8|9826.9|9816.9|9826.9|9816.9|9826|9816|4
1627366660000|2021-07-27 06:17:40|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1627366670000|2021-07-27 06:17:50|9826.9|9816.9|9827.3|9817.3|9827.3|9817.3|9826.1|9816.1|5
1627366680000|2021-07-27 06:18:00|9827.1|9817.1|9830.5|9820.5|9830.5|9820.5|9826.8|9816.8|5
1627366690000|2021-07-27 06:18:10|9830.8|9820.8|9831.4|9821.4|9831.4|9821.4|9830.8|9820.8|3
1627366700000|2021-07-27 06:18:20|9831|9821|9831.3|9821.3|9831.3|9821.3|9831|9821|2
1627366710000|2021-07-27 06:18:30|9831|9821|9831|9821|9831|9821|9831|9821|1
1627366720000|2021-07-27 06:18:40|9830.5|9820.5|9829|9819|9830.5|9820.5|9829|9819|3
1627366730000|2021-07-27 06:18:50|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|1
1627366740000|2021-07-27 06:19:00|9826.3|9816.3|9826.6|9816.6|9826.6|9816.6|9826.3|9816.3|2
1627366760000|2021-07-27 06:19:20|9826.4|9816.4|9826|9816|9826.4|9816.4|9826|9816|2
1627366770000|2021-07-27 06:19:30|9825.4|9815.4|9825.8|9815.8|9825.8|9815.8|9824.5|9814.5|6
1627366780000|2021-07-27 06:19:40|9825.6|9815.6|9825.6|9815.6|9825.6|9815.6|9825.6|9815.6|1
1627366790000|2021-07-27 06:19:50|9825.9|9815.9|9826.4|9816.4|9826.6|9816.6|9825.9|9815.9|5
1627366800000|2021-07-27 06:20:00|9826.6|9816.6|9827|9817|9827|9817|9826.6|9816.6|2
1627366810000|2021-07-27 06:20:10|9826.8|9816.8|9826.6|9816.6|9826.9|9816.9|9826.6|9816.6|9
1627366820000|2021-07-27 06:20:20|9826.4|9816.4|9826.9|9816.9|9827.1|9817.1|9826.3|9816.3|6
1627366830000|2021-07-27 06:20:30|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1627366840000|2021-07-27 06:20:40|9827.3|9817.3|9827.5|9817.5|9827.5|9817.5|9827.3|9817.3|2
1627366850000|2021-07-27 06:20:50|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1627366860000|2021-07-27 06:21:00|9827.4|9817.4|9829.5|9819.5|9829.5|9819.5|9827.4|9817.4|3
1627366870000|2021-07-27 06:21:10|9829.3|9819.3|9827.9|9817.9|9829.3|9819.3|9827.9|9817.9|6
1627366890000|2021-07-27 06:21:30|9827.8|9817.8|9827.4|9817.4|9827.8|9817.8|9827.1|9817.1|4
1627366900000|2021-07-27 06:21:40|9827.5|9817.5|9826.3|9816.3|9827.5|9817.5|9825.8|9815.8|8
1627366910000|2021-07-27 06:21:50|9826|9816|9827.8|9817.8|9827.8|9817.8|9826|9816|4
1627366920000|2021-07-27 06:22:00|9827.5|9817.5|9827.8|9817.8|9827.8|9817.8|9827.5|9817.5|2
1627366930000|2021-07-27 06:22:10|9827.5|9817.5|9827.4|9817.4|9827.5|9817.5|9827.4|9817.4|2
1627366940000|2021-07-27 06:22:20|9827.5|9817.5|9831.1|9821.1|9831.1|9821.1|9827.5|9817.5|6
1627366950000|2021-07-27 06:22:30|9831.8|9821.8|9833|9823|9833.4|9823.4|9831.8|9821.8|5
1627366960000|2021-07-27 06:22:40|9832.8|9822.8|9834.9|9824.9|9834.9|9824.9|9832.8|9822.8|10
1627366970000|2021-07-27 06:22:50|9834.5|9824.5|9834.8|9824.8|9835|9825|9834.5|9824.5|4
1627366990000|2021-07-27 06:23:10|9834.6|9824.6|9831.3|9821.3|9834.6|9824.6|9831|9821|7
1627367000000|2021-07-27 06:23:20|9831.1|9821.1|9831|9821|9831.1|9821.1|9830.6|9820.6|5
1627367010000|2021-07-27 06:23:30|9831.9|9821.9|9832.6|9822.6|9832.9|9822.9|9831.8|9821.8|8
1627367020000|2021-07-27 06:23:40|9832.4|9822.4|9832.9|9822.9|9833.1|9823.1|9830.6|9820.6|9
1627367030000|2021-07-27 06:23:50|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|9833.1|9823.1|1
1627367040000|2021-07-27 06:24:00|9833.5|9823.5|9833.3|9823.3|9833.5|9823.5|9833.3|9823.3|2
1627367050000|2021-07-27 06:24:10|9833.4|9823.4|9832.9|9822.9|9833.8|9823.8|9832.9|9822.9|4
1627367080000|2021-07-27 06:24:40|9833.1|9823.1|9833.6|9823.6|9833.6|9823.6|9833.1|9823.1|3
1627367090000|2021-07-27 06:24:50|9833.3|9823.3|9833.5|9823.5|9833.8|9823.8|9833.3|9823.3|6
1627367100000|2021-07-27 06:25:00|9833.3|9823.3|9833|9823|9833.5|9823.5|9832.8|9822.8|11
1627367110000|2021-07-27 06:25:10|9833.3|9823.3|9833|9823|9833.5|9823.5|9833|9823|3
1627367120000|2021-07-27 06:25:20|9832.9|9822.9|9829.6|9819.6|9832.9|9822.9|9829.3|9819.3|6
1627367130000|2021-07-27 06:25:30|9829.4|9819.4|9828.3|9818.3|9829.4|9819.4|9828.1|9818.1|7
1627367140000|2021-07-27 06:25:40|9828.1|9818.1|9826.8|9816.8|9828.4|9818.4|9826.5|9816.5|8
1627367150000|2021-07-27 06:25:50|9826.9|9816.9|9829.1|9819.1|9829.1|9819.1|9826.9|9816.9|7
1627367170000|2021-07-27 06:26:10|9828|9818|9827.5|9817.5|9828|9818|9827.5|9817.5|3
1627367180000|2021-07-27 06:26:20|9827.1|9817.1|9826.5|9816.5|9827.1|9817.1|9826.5|9816.5|2
1627367210000|2021-07-27 06:26:50|9825.6|9815.6|9824.4|9814.4|9825.6|9815.6|9824.4|9814.4|3
1627367220000|2021-07-27 06:27:00|9824.5|9814.5|9824.8|9814.8|9825|9815|9824.5|9814.5|8
1627367230000|2021-07-27 06:27:10|9825|9815|9825.4|9815.4|9825.4|9815.4|9825|9815|4
1627367240000|2021-07-27 06:27:20|9825.1|9815.1|9825|9815|9825.4|9815.4|9825|9815|3
1627367260000|2021-07-27 06:27:40|9824.8|9814.8|9824.1|9814.1|9824.8|9814.8|9824.1|9814.1|5
1627367270000|2021-07-27 06:27:50|9823.9|9813.9|9824.4|9814.4|9824.5|9814.5|9823.6|9813.6|8
1627367280000|2021-07-27 06:28:00|9824.1|9814.1|9824|9814|9824.1|9814.1|9823.8|9813.8|3
1627367290000|2021-07-27 06:28:10|9824.4|9814.4|9823.8|9813.8|9824.5|9814.5|9823.8|9813.8|7
1627367300000|2021-07-27 06:28:20|9823.5|9813.5|9824.3|9814.3|9824.3|9814.3|9823.5|9813.5|5
1627367310000|2021-07-27 06:28:30|9823.8|9813.8|9823.5|9813.5|9824.3|9814.3|9823.5|9813.5|7
1627367320000|2021-07-27 06:28:40|9823.4|9813.4|9821.3|9811.3|9823.4|9813.4|9821.3|9811.3|10
1627367330000|2021-07-27 06:28:50|9821.5|9811.5|9820.8|9810.8|9821.8|9811.8|9820.8|9810.8|10
1627367340000|2021-07-27 06:29:00|9821|9811|9820.3|9810.3|9821|9811|9820.3|9810.3|7
1627367350000|2021-07-27 06:29:10|9820.4|9810.4|9817.8|9807.8|9820.5|9810.5|9817.8|9807.8|12
1627367360000|2021-07-27 06:29:20|9817.3|9807.3|9817.4|9807.4|9818|9808|9816.6|9806.6|11
1627367370000|2021-07-27 06:29:30|9816.6|9806.6|9816|9806|9817.4|9807.4|9815.5|9805.5|8
1627367380000|2021-07-27 06:29:40|9816.3|9806.3|9816|9806|9817.1|9807.1|9816|9806|5
1627367390000|2021-07-27 06:29:50|9815.6|9805.6|9815.4|9805.4|9815.6|9805.6|9815.4|9805.4|2
1627367400000|2021-07-27 06:30:00|9815.8|9805.8|9813.5|9803.5|9815.8|9805.8|9812.9|9802.9|14
1627367410000|2021-07-27 06:30:10|9813.4|9803.4|9811.8|9801.8|9814|9804|9811.5|9801.5|15
1627367420000|2021-07-27 06:30:20|9812|9802|9811.5|9801.5|9812.5|9802.5|9811.5|9801.5|11
1627367430000|2021-07-27 06:30:30|9811|9801|9822.6|9812.6|9824.8|9814.8|9811|9801|21
1627367440000|2021-07-27 06:30:40|9821.5|9811.5|9822.5|9812.5|9822.5|9812.5|9821.3|9811.3|6
1627367450000|2021-07-27 06:30:50|9820.4|9810.4|9820.5|9810.5|9821.1|9811.1|9820.3|9810.3|6
1627367460000|2021-07-27 06:31:00|9820.3|9810.3|9819.1|9809.1|9820.3|9810.3|9819.1|9809.1|6
1627367470000|2021-07-27 06:31:10|9818.6|9808.6|9820.4|9810.4|9820.4|9810.4|9818.5|9808.5|6
1627367480000|2021-07-27 06:31:20|9820.5|9810.5|9821.6|9811.6|9821.6|9811.6|9820.5|9810.5|5
1627367490000|2021-07-27 06:31:30|9821|9811|9820|9810|9821|9811|9820|9810|3
1627367500000|2021-07-27 06:31:40|9820.3|9810.3|9820.5|9810.5|9820.5|9810.5|9820.3|9810.3|2
1627367510000|2021-07-27 06:31:50|9820.3|9810.3|9820.4|9810.4|9820.4|9810.4|9820.3|9810.3|4
1627367520000|2021-07-27 06:32:00|9821.4|9811.4|9822|9812|9822.3|9812.3|9821.4|9811.4|4
1627367530000|2021-07-27 06:32:10|9822.4|9812.4|9822.1|9812.1|9822.4|9812.4|9822.1|9812.1|2
1627367540000|2021-07-27 06:32:20|9821.8|9811.8|9821.9|9811.9|9821.9|9811.9|9821.3|9811.3|3
1627367550000|2021-07-27 06:32:30|9821.6|9811.6|9818.8|9808.8|9821.6|9811.6|9818.5|9808.5|8
1627367560000|2021-07-27 06:32:40|9819.3|9809.3|9821|9811|9821|9811|9819.3|9809.3|8
1627367570000|2021-07-27 06:32:50|9820.8|9810.8|9820.8|9810.8|9821|9811|9820.8|9810.8|5
1627367580000|2021-07-27 06:33:00|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|1
1627367590000|2021-07-27 06:33:10|9820.4|9810.4|9818.3|9808.3|9820.4|9810.4|9818.3|9808.3|3
1627367600000|2021-07-27 06:33:20|9818.5|9808.5|9818.4|9808.4|9818.5|9808.5|9818.3|9808.3|3
1627367610000|2021-07-27 06:33:30|9818.8|9808.8|9818.1|9808.1|9819.1|9809.1|9818.1|9808.1|6
1627367620000|2021-07-27 06:33:40|9818|9808|9817.8|9807.8|9818|9808|9817.8|9807.8|2
1627367630000|2021-07-27 06:33:50|9818|9808|9817.8|9807.8|9818|9808|9817.8|9807.8|2
1627367640000|2021-07-27 06:34:00|9818|9808|9818|9808|9818|9808|9818|9808|1
1627367650000|2021-07-27 06:34:10|9816.8|9806.8|9817.8|9807.8|9818|9808|9816.8|9806.8|4
1627367660000|2021-07-27 06:34:20|9817.5|9807.5|9816.4|9806.4|9817.5|9807.5|9816.4|9806.4|5
1627367670000|2021-07-27 06:34:30|9816|9806|9816.6|9806.6|9817|9807|9815.6|9805.6|8
1627367680000|2021-07-27 06:34:40|9818.5|9808.5|9818|9808|9818.5|9808.5|9817.5|9807.5|3
1627367690000|2021-07-27 06:34:50|9819.3|9809.3|9818.4|9808.4|9819.3|9809.3|9818.4|9808.4|3
1627367700000|2021-07-27 06:35:00|9818.3|9808.3|9817|9807|9818.3|9808.3|9817|9807|2
1627367710000|2021-07-27 06:35:10|9817.4|9807.4|9817.6|9807.6|9817.6|9807.6|9817.4|9807.4|2
1627367720000|2021-07-27 06:35:20|9817.4|9807.4|9816.8|9806.8|9817.4|9807.4|9816.8|9806.8|3
1627367730000|2021-07-27 06:35:30|9817.8|9807.8|9816.4|9806.4|9817.8|9807.8|9815.6|9805.6|12
1627367740000|2021-07-27 06:35:40|9816.1|9806.1|9816.5|9806.5|9816.8|9806.8|9816.1|9806.1|4
1627367750000|2021-07-27 06:35:50|9816.1|9806.1|9816|9806|9816.1|9806.1|9815.8|9805.8|3
1627367760000|2021-07-27 06:36:00|9816.4|9806.4|9815.8|9805.8|9816.4|9806.4|9815.5|9805.5|7
1627367770000|2021-07-27 06:36:10|9815.5|9805.5|9815.5|9805.5|9816|9806|9815.5|9805.5|5
1627367780000|2021-07-27 06:36:20|9815.8|9805.8|9814.6|9804.6|9815.8|9805.8|9814.6|9804.6|5
1627367790000|2021-07-27 06:36:30|9814.5|9804.5|9814.9|9804.9|9815.4|9805.4|9814.4|9804.4|13
1627367800000|2021-07-27 06:36:40|9814.6|9804.6|9811.3|9801.3|9814.6|9804.6|9811.3|9801.3|12
1627367810000|2021-07-27 06:36:50|9811|9801|9811.4|9801.4|9812.3|9802.3|9810.9|9800.9|13
1627367820000|2021-07-27 06:37:00|9811.8|9801.8|9811.8|9801.8|9812.3|9802.3|9811.8|9801.8|3
1627367830000|2021-07-27 06:37:10|9810.8|9800.8|9812|9802|9812|9802|9810.8|9800.8|6
1627367840000|2021-07-27 06:37:20|9811.5|9801.5|9810.8|9800.8|9811.5|9801.5|9810.3|9800.3|7
1627367850000|2021-07-27 06:37:30|9810.3|9800.3|9810.3|9800.3|9810.9|9800.9|9809.6|9799.6|9
1627367860000|2021-07-27 06:37:40|9810|9800|9810|9800|9810|9800|9810|9800|1
1627367870000|2021-07-27 06:37:50|9809.3|9799.3|9809.3|9799.3|9809.5|9799.5|9808.3|9798.3|15
1627367880000|2021-07-27 06:38:00|9808.4|9798.4|9806|9796|9808.8|9798.8|9806|9796|19
1627367890000|2021-07-27 06:38:10|9806.8|9796.8|9806|9796|9807|9797|9805.5|9795.5|14
1627367900000|2021-07-27 06:38:20|9805.5|9795.5|9805.9|9795.9|9807.3|9797.3|9805.5|9795.5|18
1627367910000|2021-07-27 06:38:30|9807.3|9797.3|9802|9792|9807.3|9797.3|9802|9792|14
1627367920000|2021-07-27 06:38:40|9802.4|9792.4|9800.3|9790.3|9802.4|9792.4|9799.9|9789.9|14
1627367930000|2021-07-27 06:38:50|9798.8|9788.8|9798|9788|9800.4|9790.4|9797.3|9787.3|25
1627367940000|2021-07-27 06:39:00|9797.9|9787.9|9797.1|9787.1|9799.1|9789.1|9796.5|9786.5|21
1627367950000|2021-07-27 06:39:10|9797|9787|9794.5|9784.5|9797|9787|9794|9784|17
1627367960000|2021-07-27 06:39:20|9794|9784|9794.5|9784.5|9794.6|9784.6|9793.5|9783.5|17
1627367970000|2021-07-27 06:39:30|9794.3|9784.3|9794|9784|9794.3|9784.3|9793.5|9783.5|6
1627367980000|2021-07-27 06:39:40|9793.8|9783.8|9790|9780|9793.8|9783.8|9789.5|9779.5|8
1627367990000|2021-07-27 06:39:50|9789.9|9779.9|9793.5|9783.5|9793.5|9783.5|9789.9|9779.9|8
1627368000000|2021-07-27 06:40:00|9793.3|9783.3|9793.4|9783.4|9793.5|9783.5|9792.8|9782.8|8
1627368010000|2021-07-27 06:40:10|9794.5|9784.5|9797.6|9787.6|9797.6|9787.6|9793.6|9783.6|12
1627368020000|2021-07-27 06:40:20|9797.5|9787.5|9796.8|9786.8|9801.5|9791.5|9796.8|9786.8|13
1627368030000|2021-07-27 06:40:30|9797|9787|9796.8|9786.8|9797.5|9787.5|9796.4|9786.4|11
1627368040000|2021-07-27 06:40:40|9797|9787|9796.8|9786.8|9797|9787|9796.8|9786.8|2
1627368050000|2021-07-27 06:40:50|9797|9787|9796.5|9786.5|9798|9788|9796.5|9786.5|10
1627368060000|2021-07-27 06:41:00|9796.3|9786.3|9793.6|9783.6|9796.3|9786.3|9793.4|9783.4|9
1627368070000|2021-07-27 06:41:10|9793.4|9783.4|9792.5|9782.5|9793.4|9783.4|9791.3|9781.3|4
1627368090000|2021-07-27 06:41:30|9792.9|9782.9|9793.4|9783.4|9794.3|9784.3|9792.9|9782.9|8
1627368100000|2021-07-27 06:41:40|9793.6|9783.6|9793.1|9783.1|9794.5|9784.5|9793.1|9783.1|7
1627368110000|2021-07-27 06:41:50|9793.3|9783.3|9793.5|9783.5|9794.8|9784.8|9793.3|9783.3|10
1627368120000|2021-07-27 06:42:00|9793.1|9783.1|9792.5|9782.5|9793.6|9783.6|9792.4|9782.4|10
1627368130000|2021-07-27 06:42:10|9793|9783|9793.9|9783.9|9793.9|9783.9|9792.6|9782.6|5
1627368140000|2021-07-27 06:42:20|9794.5|9784.5|9795|9785|9795|9785|9794.5|9784.5|3
1627368150000|2021-07-27 06:42:30|9795.4|9785.4|9796.4|9786.4|9796.4|9786.4|9795.4|9785.4|7
1627368160000|2021-07-27 06:42:40|9796.5|9786.5|9797.8|9787.8|9798.5|9788.5|9796.5|9786.5|14
1627368170000|2021-07-27 06:42:50|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798|9788|6
1627368180000|2021-07-27 06:43:00|9798.9|9788.9|9799.8|9789.8|9799.8|9789.8|9798.9|9788.9|3
1627368190000|2021-07-27 06:43:10|9799.4|9789.4|9797.3|9787.3|9799.4|9789.4|9797.3|9787.3|9
1627368200000|2021-07-27 06:43:20|9797|9787|9794.4|9784.4|9797|9787|9794.4|9784.4|6
1627368210000|2021-07-27 06:43:30|9794.1|9784.1|9794.4|9784.4|9794.4|9784.4|9794.1|9784.1|4
1627368220000|2021-07-27 06:43:40|9794.3|9784.3|9793.9|9783.9|9794.4|9784.4|9793.9|9783.9|4
1627368230000|2021-07-27 06:43:50|9793.1|9783.1|9793.3|9783.3|9793.3|9783.3|9792.5|9782.5|5
1627368240000|2021-07-27 06:44:00|9793.5|9783.5|9792|9782|9793.9|9783.9|9792|9782|9
1627368250000|2021-07-27 06:44:10|9792.3|9782.3|9794.6|9784.6|9794.6|9784.6|9792.3|9782.3|2
1627368260000|2021-07-27 06:44:20|9794.4|9784.4|9792.5|9782.5|9794.4|9784.4|9792.5|9782.5|3
1627368270000|2021-07-27 06:44:30|9793.3|9783.3|9791|9781|9794.5|9784.5|9791|9781|14
1627368280000|2021-07-27 06:44:40|9790.6|9780.6|9786.6|9776.6|9790.6|9780.6|9786.6|9776.6|18
1627368290000|2021-07-27 06:44:50|9786.8|9776.8|9782.5|9772.5|9787.5|9777.5|9782.3|9772.3|19
1627368300000|2021-07-27 06:45:00|9782.8|9772.8|9783.3|9773.3|9784.3|9774.3|9782.8|9772.8|10
1627368310000|2021-07-27 06:45:10|9782.8|9772.8|9781|9771|9783.5|9773.5|9781|9771|26
1627368320000|2021-07-27 06:45:20|9780.5|9770.5|9783.3|9773.3|9783.3|9773.3|9780.5|9770.5|17
1627368330000|2021-07-27 06:45:30|9783.8|9773.8|9781.9|9771.9|9784|9774|9781.5|9771.5|6
1627368340000|2021-07-27 06:45:40|9782.5|9772.5|9776.5|9766.5|9782.5|9772.5|9776.5|9766.5|8
1627368350000|2021-07-27 06:45:50|9776.9|9766.9|9777.5|9767.5|9777.8|9767.8|9776|9766|7
1627368360000|2021-07-27 06:46:00|9777.8|9767.8|9780.8|9770.8|9780.8|9770.8|9777.6|9767.6|9
1627368370000|2021-07-27 06:46:10|9781.3|9771.3|9781.1|9771.1|9784.8|9774.8|9779.1|9769.1|12
1627368380000|2021-07-27 06:46:20|9781|9771|9779|9769|9781.1|9771.1|9779|9769|3
1627368390000|2021-07-27 06:46:30|9778.9|9768.9|9780.8|9770.8|9780.8|9770.8|9778.1|9768.1|22
1627368400000|2021-07-27 06:46:40|9779.9|9769.9|9778.3|9768.3|9780.5|9770.5|9778.3|9768.3|13
1627368410000|2021-07-27 06:46:50|9779.5|9769.5|9779|9769|9779.5|9769.5|9779|9769|2
1627368420000|2021-07-27 06:47:00|9779.3|9769.3|9782.3|9772.3|9782.5|9772.5|9779.1|9769.1|9
1627368430000|2021-07-27 06:47:10|9782|9772|9782.3|9772.3|9783|9773|9780.8|9770.8|11
1627368440000|2021-07-27 06:47:20|9780.3|9770.3|9783.5|9773.5|9783.8|9773.8|9780.3|9770.3|27
1627368450000|2021-07-27 06:47:30|9782.9|9772.9|9784.9|9774.9|9784.9|9774.9|9782|9772|24
1627368460000|2021-07-27 06:47:40|9785|9775|9786|9776|9786|9776|9785|9775|11
1627368470000|2021-07-27 06:47:50|9785.8|9775.8|9785.9|9775.9|9786.8|9776.8|9785.3|9775.3|7
1627368480000|2021-07-27 06:48:00|9785.5|9775.5|9786.8|9776.8|9787.5|9777.5|9785.5|9775.5|17
1627368490000|2021-07-27 06:48:10|9786.1|9776.1|9785.3|9775.3|9787.5|9777.5|9784.8|9774.8|11
1627368500000|2021-07-27 06:48:20|9785.1|9775.1|9784.6|9774.6|9785.1|9775.1|9784.6|9774.6|3
1627368510000|2021-07-27 06:48:30|9784.9|9774.9|9785|9775|9785.3|9775.3|9784.9|9774.9|4
1627368520000|2021-07-27 06:48:40|9784.8|9774.8|9779.4|9769.4|9784.8|9774.8|9779.4|9769.4|5
1627368530000|2021-07-27 06:48:50|9779.8|9769.8|9779.4|9769.4|9781.4|9771.4|9778|9768|11
1627368540000|2021-07-27 06:49:00|9781.3|9771.3|9782|9772|9782.5|9772.5|9780.1|9770.1|27
1627368550000|2021-07-27 06:49:10|9782.4|9772.4|9783|9773|9783|9773|9781.1|9771.1|6
1627368560000|2021-07-27 06:49:20|9782.3|9772.3|9784.3|9774.3|9784.8|9774.8|9782.3|9772.3|7
1627368570000|2021-07-27 06:49:30|9784.5|9774.5|9782.9|9772.9|9785.5|9775.5|9782.9|9772.9|6
1627368580000|2021-07-27 06:49:40|9783.3|9773.3|9781.5|9771.5|9787|9777|9781.5|9771.5|18
1627368590000|2021-07-27 06:49:50|9781.4|9771.4|9780.3|9770.3|9781.4|9771.4|9779.4|9769.4|7
1627368600000|2021-07-27 06:50:00|9780.5|9770.5|9783.5|9773.5|9783.8|9773.8|9779.8|9769.8|8
1627368610000|2021-07-27 06:50:10|9782.1|9772.1|9781.3|9771.3|9783.9|9773.9|9781.3|9771.3|8
1627368620000|2021-07-27 06:50:20|9781.6|9771.6|9779.6|9769.6|9781.6|9771.6|9779.6|9769.6|7
1627368630000|2021-07-27 06:50:30|9780|9770|9781.1|9771.1|9781.6|9771.6|9780|9770|9
1627368640000|2021-07-27 06:50:40|9781.4|9771.4|9781.4|9771.4|9781.8|9771.8|9780.4|9770.4|9
1627368650000|2021-07-27 06:50:50|9781|9771|9779.3|9769.3|9781|9771|9779.3|9769.3|7
1627368660000|2021-07-27 06:51:00|9779.5|9769.5|9780.9|9770.9|9782|9772|9779.5|9769.5|12
1627368670000|2021-07-27 06:51:10|9780.5|9770.5|9783.4|9773.4|9785|9775|9779.9|9769.9|10
1627368680000|2021-07-27 06:51:20|9783|9773|9781.9|9771.9|9783.9|9773.9|9780.8|9770.8|14
1627368690000|2021-07-27 06:51:30|9782|9772|9783|9773|9783.3|9773.3|9780.5|9770.5|14
1627368700000|2021-07-27 06:51:40|9782.8|9772.8|9784.6|9774.6|9784.6|9774.6|9781|9771|8
1627368710000|2021-07-27 06:51:50|9784.4|9774.4|9782.3|9772.3|9784.4|9774.4|9782|9772|9
1627368720000|2021-07-27 06:52:00|9782.6|9772.6|9783.3|9773.3|9783.3|9773.3|9782.3|9772.3|4
1627368730000|2021-07-27 06:52:10|9783.1|9773.1|9782|9772|9783.1|9773.1|9782|9772|4
1627368740000|2021-07-27 06:52:20|9781.3|9771.3|9783.4|9773.4|9783.4|9773.4|9781.3|9771.3|13
1627368750000|2021-07-27 06:52:30|9782.3|9772.3|9782|9772|9783|9773|9781.3|9771.3|11
1627368760000|2021-07-27 06:52:40|9783|9773|9788.4|9778.4|9789.3|9779.3|9782.4|9772.4|15
1627368770000|2021-07-27 06:52:50|9788.1|9778.1|9787.5|9777.5|9789|9779|9787.3|9777.3|15
1627368780000|2021-07-27 06:53:00|9787.6|9777.6|9788.4|9778.4|9788.4|9778.4|9786.5|9776.5|8
1627368790000|2021-07-27 06:53:10|9788.5|9778.5|9786.8|9776.8|9788.5|9778.5|9786.6|9776.6|5
1627368800000|2021-07-27 06:53:20|9786.5|9776.5|9784.3|9774.3|9786.5|9776.5|9784.1|9774.1|6
1627368810000|2021-07-27 06:53:30|9784|9774|9783.5|9773.5|9784|9774|9783.5|9773.5|2
1627368820000|2021-07-27 06:53:40|9784.4|9774.4|9785.8|9775.8|9786|9776|9784.4|9774.4|5
1627368830000|2021-07-27 06:53:50|9785.3|9775.3|9784.6|9774.6|9785.8|9775.8|9784.3|9774.3|8
1627368840000|2021-07-27 06:54:00|9784|9774|9783.6|9773.6|9784|9774|9782.8|9772.8|8
1627368850000|2021-07-27 06:54:10|9784|9774|9781.3|9771.3|9784|9774|9781.3|9771.3|4
1627368860000|2021-07-27 06:54:20|9781.5|9771.5|9783.8|9773.8|9784|9774|9781.3|9771.3|8
1627368870000|2021-07-27 06:54:30|9783.5|9773.5|9784.8|9774.8|9784.8|9774.8|9783.3|9773.3|10
1627368880000|2021-07-27 06:54:40|9785.6|9775.6|9783.8|9773.8|9785.6|9775.6|9783.8|9773.8|4
1627368890000|2021-07-27 06:54:50|9783.6|9773.6|9783.3|9773.3|9783.6|9773.6|9782.5|9772.5|11
1627368900000|2021-07-27 06:55:00|9782.8|9772.8|9781.3|9771.3|9783|9773|9781.3|9771.3|7
1627368910000|2021-07-27 06:55:10|9781|9771|9781.5|9771.5|9781.5|9771.5|9781|9771|7
1627368920000|2021-07-27 06:55:20|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627368930000|2021-07-27 06:55:30|9781.3|9771.3|9780.8|9770.8|9781.3|9771.3|9779.8|9769.8|7
1627368940000|2021-07-27 06:55:40|9781.3|9771.3|9779.3|9769.3|9781.3|9771.3|9779.3|9769.3|6
1627368950000|2021-07-27 06:55:50|9779|9769|9779.3|9769.3|9780|9770|9778.8|9768.8|6
1627368960000|2021-07-27 06:56:00|9779|9769|9779|9769|9779|9769|9777.5|9767.5|9
1627368970000|2021-07-27 06:56:10|9778.5|9768.5|9779|9769|9779|9769|9778.5|9768.5|3
1627368980000|2021-07-27 06:56:20|9778.8|9768.8|9781|9771|9782|9772|9778.8|9768.8|11
1627368990000|2021-07-27 06:56:30|9781.8|9771.8|9782|9772|9783|9773|9781.3|9771.3|16
1627369000000|2021-07-27 06:56:40|9781.8|9771.8|9783.5|9773.5|9783.5|9773.5|9781.8|9771.8|5
1627369010000|2021-07-27 06:56:50|9783.3|9773.3|9783.3|9773.3|9783.5|9773.5|9783.3|9773.3|3
1627369020000|2021-07-27 06:57:00|9782.8|9772.8|9783.5|9773.5|9784.3|9774.3|9782.8|9772.8|7
1627369030000|2021-07-27 06:57:10|9783.8|9773.8|9783.5|9773.5|9783.8|9773.8|9783.3|9773.3|3
1627369040000|2021-07-27 06:57:20|9784.3|9774.3|9784|9774|9786|9776|9784|9774|7
1627369050000|2021-07-27 06:57:30|9784.5|9774.5|9784.8|9774.8|9784.8|9774.8|9783.3|9773.3|6
1627369060000|2021-07-27 06:57:40|9785|9775|9784.3|9774.3|9785.5|9775.5|9784.3|9774.3|6
1627369070000|2021-07-27 06:57:50|9784|9774|9783.3|9773.3|9784|9774|9783|9773|3
1627369080000|2021-07-27 06:58:00|9783|9773|9783.5|9773.5|9783.5|9773.5|9781.8|9771.8|8
1627369090000|2021-07-27 06:58:10|9783.8|9773.8|9785.5|9775.5|9785.5|9775.5|9783.8|9773.8|9
1627369100000|2021-07-27 06:58:20|9785.3|9775.3|9784.8|9774.8|9785.3|9775.3|9784.5|9774.5|6
1627369110000|2021-07-27 06:58:30|9785|9775|9786.5|9776.5|9787|9777|9784.3|9774.3|16
1627369120000|2021-07-27 06:58:40|9785.8|9775.8|9789.5|9779.5|9790|9780|9785.5|9775.5|16
1627369130000|2021-07-27 06:58:50|9788.5|9778.5|9791.3|9781.3|9792.3|9782.3|9788|9778|14
1627369140000|2021-07-27 06:59:00|9790.5|9780.5|9793|9783|9793|9783|9790.5|9780.5|6
1627369150000|2021-07-27 06:59:10|9793.3|9783.3|9792|9782|9793.8|9783.8|9792|9782|13
1627369160000|2021-07-27 06:59:20|9791.3|9781.3|9791.8|9781.8|9791.8|9781.8|9790.8|9780.8|4
1627369170000|2021-07-27 06:59:30|9791.5|9781.5|9790.5|9780.5|9791.8|9781.8|9790.5|9780.5|9
1627369180000|2021-07-27 06:59:40|9791.3|9781.3|9789.5|9779.5|9791.4|9781.4|9788.8|9778.8|16
1627369190000|2021-07-27 06:59:50|9790|9780|9787.8|9777.8|9790|9780|9787.8|9777.8|11
1627369200000|2021-07-27 07:00:00|9788|9778|9790.5|9780.5|9791.3|9781.3|9788|9778|21
1627369210000|2021-07-27 07:00:10|9790.3|9780.3|9784|9774|9790.3|9780.3|9784|9774|11
1627369220000|2021-07-27 07:00:20|9783.5|9773.5|9780.8|9770.8|9783.5|9773.5|9779|9769|6
1627369230000|2021-07-27 07:00:30|9780.3|9770.3|9781.5|9771.5|9782.3|9772.3|9779.8|9769.8|8
1627369240000|2021-07-27 07:00:40|9781.8|9771.8|9782.5|9772.5|9783|9773|9781.8|9771.8|6
1627369250000|2021-07-27 07:00:50|9782.8|9772.8|9779.3|9769.3|9782.8|9772.8|9779|9769|6
1627369260000|2021-07-27 07:01:00|9779|9769|9777.3|9767.3|9779.3|9769.3|9777|9767|7
1627369270000|2021-07-27 07:01:10|9777.5|9767.5|9777.8|9767.8|9777.8|9767.8|9777.5|9767.5|2
1627369280000|2021-07-27 07:01:20|9778.8|9768.8|9780|9770|9780.3|9770.3|9778.8|9768.8|8
1627369290000|2021-07-27 07:01:30|9781.8|9771.8|9781.3|9771.3|9782.3|9772.3|9781.3|9771.3|6
1627369300000|2021-07-27 07:01:40|9781|9771|9788.3|9778.3|9788.3|9778.3|9781|9771|11
1627369310000|2021-07-27 07:01:50|9788.5|9778.5|9790|9780|9790.3|9780.3|9788.5|9778.5|5
1627369320000|2021-07-27 07:02:00|9789.8|9779.8|9791|9781|9791.3|9781.3|9789.8|9779.8|7
1627369330000|2021-07-27 07:02:10|9790.8|9780.8|9789.3|9779.3|9791|9781|9787.3|9777.3|7
1627369340000|2021-07-27 07:02:20|9789|9779|9788.8|9778.8|9789.3|9779.3|9788.5|9778.5|5
1627369350000|2021-07-27 07:02:30|9788.5|9778.5|9790.5|9780.5|9790.5|9780.5|9787.5|9777.5|10
1627369360000|2021-07-27 07:02:40|9790.3|9780.3|9792.3|9782.3|9792.5|9782.5|9790.3|9780.3|6
1627369370000|2021-07-27 07:02:50|9794.5|9784.5|9793.3|9783.3|9795.3|9785.3|9793.3|9783.3|7
1627369380000|2021-07-27 07:03:00|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|1
1627369390000|2021-07-27 07:03:10|9793.3|9783.3|9791.3|9781.3|9793.3|9783.3|9791|9781|4
1627369400000|2021-07-27 07:03:20|9789.8|9779.8|9789.5|9779.5|9790.5|9780.5|9789.5|9779.5|7
1627369410000|2021-07-27 07:03:30|9788.5|9778.5|9785.3|9775.3|9788.5|9778.5|9785|9775|4
1627369420000|2021-07-27 07:03:40|9785|9775|9785.5|9775.5|9785.5|9775.5|9785|9775|5
1627369430000|2021-07-27 07:03:50|9785.3|9775.3|9787.5|9777.5|9787.5|9777.5|9784.8|9774.8|6
1627369440000|2021-07-27 07:04:00|9787.8|9777.8|9788.8|9778.8|9790|9780|9787.8|9777.8|8
1627369450000|2021-07-27 07:04:10|9789|9779|9789|9779|9789|9779|9788.8|9778.8|5
1627369470000|2021-07-27 07:04:30|9790|9780|9790.1|9780.1|9790.1|9780.1|9790|9780|2
1627369480000|2021-07-27 07:04:40|9790|9780|9794.1|9784.1|9794.1|9784.1|9790|9780|2
1627369490000|2021-07-27 07:04:50|9794.4|9784.4|9794.5|9784.5|9794.6|9784.6|9794.4|9784.4|3
1627369500000|2021-07-27 07:05:00|9794.8|9784.8|9791.4|9781.4|9794.8|9784.8|9791.3|9781.3|6
1627369510000|2021-07-27 07:05:10|9790|9780|9790.5|9780.5|9791.8|9781.8|9787|9777|11
1627369520000|2021-07-27 07:05:20|9790|9780|9790.3|9780.3|9791.3|9781.3|9789.8|9779.8|11
1627369530000|2021-07-27 07:05:30|9790|9780|9790.5|9780.5|9790.5|9780.5|9789.5|9779.5|5
1627369540000|2021-07-27 07:05:40|9790.8|9780.8|9792.3|9782.3|9793|9783|9790.8|9780.8|8
1627369550000|2021-07-27 07:05:50|9792|9782|9789|9779|9792|9782|9789|9779|6
1627369560000|2021-07-27 07:06:00|9788.3|9778.3|9785.8|9775.8|9788.3|9778.3|9785.5|9775.5|9
1627369570000|2021-07-27 07:06:10|9786|9776|9782.3|9772.3|9786|9776|9782.3|9772.3|7
1627369580000|2021-07-27 07:06:20|9782|9772|9784|9774|9784|9774|9782|9772|10
1627369590000|2021-07-27 07:06:30|9783.8|9773.8|9783|9773|9783.8|9773.8|9782.8|9772.8|4
1627369600000|2021-07-27 07:06:40|9783.3|9773.3|9780.3|9770.3|9784|9774|9780|9770|7
1627369610000|2021-07-27 07:06:50|9780|9770|9776.5|9766.5|9780|9770|9775|9765|13
1627369620000|2021-07-27 07:07:00|9776.3|9766.3|9777|9767|9778.5|9768.5|9774.5|9764.5|18
1627369630000|2021-07-27 07:07:10|9777.3|9767.3|9768.8|9758.8|9778|9768|9766|9756|16
1627369640000|2021-07-27 07:07:20|9769|9759|9767.3|9757.3|9769.5|9759.5|9765.3|9755.3|15
1627369650000|2021-07-27 07:07:30|9767|9757|9766.8|9756.8|9767.8|9757.8|9766.5|9756.5|11
1627369660000|2021-07-27 07:07:40|9766|9756|9766.8|9756.8|9768|9758|9765.8|9755.8|11
1627369670000|2021-07-27 07:07:50|9765.8|9755.8|9762.5|9752.5|9765.8|9755.8|9761|9751|14
1627369680000|2021-07-27 07:08:00|9763|9753|9761|9751|9764|9754|9761|9751|13
1627369690000|2021-07-27 07:08:10|9760.8|9750.8|9762.3|9752.3|9762.3|9752.3|9760.8|9750.8|13
1627369700000|2021-07-27 07:08:20|9762|9752|9762|9752|9762.3|9752.3|9760.8|9750.8|11
1627369710000|2021-07-27 07:08:30|9761.8|9751.8|9762.5|9752.5|9762.5|9752.5|9761.5|9751.5|7
1627369720000|2021-07-27 07:08:40|9762.8|9752.8|9761.8|9751.8|9762.8|9752.8|9761.8|9751.8|10
1627369730000|2021-07-27 07:08:50|9762.3|9752.3|9764.3|9754.3|9764.3|9754.3|9762.3|9752.3|5
1627369740000|2021-07-27 07:09:00|9764.5|9754.5|9765|9755|9765|9755|9762.5|9752.5|10
1627369750000|2021-07-27 07:09:10|9764.8|9754.8|9765|9755|9765.8|9755.8|9764.5|9754.5|13
1627369760000|2021-07-27 07:09:20|9765.3|9755.3|9767.8|9757.8|9767.8|9757.8|9765.3|9755.3|13
1627369770000|2021-07-27 07:09:30|9767.3|9757.3|9764.5|9754.5|9767.3|9757.3|9764|9754|8
1627369780000|2021-07-27 07:09:40|9764.3|9754.3|9764.8|9754.8|9766.3|9756.3|9764.3|9754.3|5
1627369790000|2021-07-27 07:09:50|9764.5|9754.5|9765.3|9755.3|9765.3|9755.3|9763.8|9753.8|7
1627369800000|2021-07-27 07:10:00|9764.8|9754.8|9761.3|9751.3|9765.3|9755.3|9761.3|9751.3|12
1627369810000|2021-07-27 07:10:10|9761.8|9751.8|9779.4|9769.4|9790.3|9770.6|9761.3|9751.3|21
1627369820000|2021-07-27 07:10:20|9779.6|9769.6|9779.4|9769.4|9779.6|9769.6|9779.4|9769.4|2
1627369830000|2021-07-27 07:10:30|9777.9|9767.9|9778.4|9768.4|9778.4|9768.4|9776.1|9766.1|4
1627369840000|2021-07-27 07:10:40|9778.6|9768.6|9778.4|9768.4|9778.6|9768.6|9778.4|9768.4|2
1627369850000|2021-07-27 07:10:50|9778.1|9768.1|9777.4|9767.4|9778.1|9768.1|9777.4|9767.4|3
1627369880000|2021-07-27 07:11:20|9777.9|9767.9|9781.4|9771.4|9781.4|9771.4|9777.9|9767.9|4
1627369890000|2021-07-27 07:11:30|9781.5|9771.5|9781.8|9771.8|9782|9772|9779.5|9769.5|8
1627369900000|2021-07-27 07:11:40|9782|9772|9784|9774|9784|9774|9782|9772|4
1627369910000|2021-07-27 07:11:50|9783.5|9773.5|9781.5|9771.5|9783.5|9773.5|9781.5|9771.5|9
1627369920000|2021-07-27 07:12:00|9781.3|9771.3|9780.5|9770.5|9781.3|9771.3|9780.5|9770.5|2
1627369930000|2021-07-27 07:12:10|9780.8|9770.8|9781|9771|9781|9771|9780.5|9770.5|5
1627369940000|2021-07-27 07:12:20|9781.3|9771.3|9779.3|9769.3|9781.5|9771.5|9779.3|9769.3|7
1627369950000|2021-07-27 07:12:30|9779|9769|9775|9765|9779|9769|9775|9765|6
1627369960000|2021-07-27 07:12:40|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9773.8|9763.8|5
1627369970000|2021-07-27 07:12:50|9774.3|9764.3|9777.5|9767.5|9777.5|9767.5|9774|9764|9
1627369980000|2021-07-27 07:13:00|9777.3|9767.3|9777|9767|9777.3|9767.3|9777|9767|2
1627369990000|2021-07-27 07:13:10|9776.8|9766.8|9774|9764|9776.8|9766.8|9774|9764|6
1627370000000|2021-07-27 07:13:20|9773.3|9763.3|9768.3|9758.3|9773.3|9763.3|9768|9758|12
1627370010000|2021-07-27 07:13:30|9768|9758|9765.8|9755.8|9768|9758|9765.8|9755.8|5
1627370020000|2021-07-27 07:13:40|9766|9756|9763.5|9753.5|9766.3|9756.3|9763.5|9753.5|15
1627370030000|2021-07-27 07:13:50|9763.3|9753.3|9768|9758|9769|9759|9762.8|9752.8|6
1627370040000|2021-07-27 07:14:00|9767.8|9757.8|9768.5|9758.5|9768.6|9758.6|9766.3|9756.3|6
1627370050000|2021-07-27 07:14:10|9768.3|9758.3|9768.3|9758.3|9768.8|9758.8|9767.9|9757.9|8
1627370060000|2021-07-27 07:14:20|9768.1|9758.1|9770.3|9760.3|9771.5|9761.5|9767.9|9757.9|9
1627370070000|2021-07-27 07:14:30|9770|9760|9769|9759|9770|9760|9769|9759|6
1627370080000|2021-07-27 07:14:40|9768.3|9758.3|9767.5|9757.5|9768.3|9758.3|9766.3|9756.3|7
1627370090000|2021-07-27 07:14:50|9767.3|9757.3|9770.8|9760.8|9770.8|9760.8|9767.3|9757.3|6
1627370100000|2021-07-27 07:15:00|9769.8|9759.8|9769.5|9759.5|9769.8|9759.8|9767.8|9757.8|6
1627370110000|2021-07-27 07:15:10|9769.3|9759.3|9768.5|9758.5|9769.3|9759.3|9768|9758|5
1627370120000|2021-07-27 07:15:20|9768.8|9758.8|9768|9758|9768.8|9758.8|9768|9758|3
1627370130000|2021-07-27 07:15:30|9767.8|9757.8|9767|9757|9767.8|9757.8|9767|9757|6
1627370140000|2021-07-27 07:15:40|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|1
1627370160000|2021-07-27 07:16:00|9765.9|9755.9|9762.8|9752.8|9765.9|9755.9|9762.8|9752.8|9
1627370170000|2021-07-27 07:16:10|9762.5|9752.5|9762|9752|9762.5|9752.5|9761.5|9751.5|9
1627370180000|2021-07-27 07:16:20|9761.8|9751.8|9766.8|9756.8|9766.8|9756.8|9761.5|9751.5|14
1627370190000|2021-07-27 07:16:30|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9766|9756|3
1627370200000|2021-07-27 07:16:40|9766.8|9756.8|9766.3|9756.3|9766.8|9756.8|9766.3|9756.3|3
1627370210000|2021-07-27 07:16:50|9766|9756|9765.8|9755.8|9766.3|9756.3|9765.8|9755.8|3
1627370220000|2021-07-27 07:17:00|9766|9756|9765.8|9755.8|9766|9756|9765.8|9755.8|4
1627370240000|2021-07-27 07:17:20|9764.6|9754.6|9761.8|9751.8|9764.6|9754.6|9761.5|9751.5|4
1627370250000|2021-07-27 07:17:30|9761.5|9751.5|9761.8|9751.8|9761.8|9751.8|9761.5|9751.5|2
1627370270000|2021-07-27 07:17:50|9761.5|9751.5|9760.8|9750.8|9761.5|9751.5|9760.8|9750.8|2
1627370280000|2021-07-27 07:18:00|9759.8|9749.8|9761|9751|9762.5|9752.5|9759.8|9749.8|4
1627370290000|2021-07-27 07:18:10|9760.5|9750.5|9759.8|9749.8|9760.5|9750.5|9759.8|9749.8|3
1627370300000|2021-07-27 07:18:20|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|1
1627370310000|2021-07-27 07:18:30|9759.3|9749.3|9758.3|9748.3|9759.3|9749.3|9758.3|9748.3|4
1627370320000|2021-07-27 07:18:40|9758|9748|9749.1|9739.1|9758|9748|9749.1|9739.1|7
1627370330000|2021-07-27 07:18:50|9747.9|9737.9|9745.4|9735.4|9747.9|9737.9|9745.4|9735.4|2
1627370340000|2021-07-27 07:19:00|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743|9733|3
1627370350000|2021-07-27 07:19:10|9744.8|9734.8|9744.5|9734.5|9744.8|9734.8|9744|9734|5
1627370360000|2021-07-27 07:19:20|9744|9734|9743.6|9733.6|9744|9734|9743.6|9733.6|3
1627370370000|2021-07-27 07:19:30|9742.9|9732.9|9741|9731|9742.9|9732.9|9741|9731|4
1627370380000|2021-07-27 07:19:40|9740.5|9730.5|9741|9731|9744.5|9734.5|9740.5|9730.5|8
1627370390000|2021-07-27 07:19:50|9741.3|9731.3|9737.3|9727.3|9741.3|9731.3|9737.3|9727.3|3
1627370400000|2021-07-27 07:20:00|9737|9727|9736.8|9726.8|9737|9727|9736.5|9726.5|4
1627370410000|2021-07-27 07:20:10|9737.8|9727.8|9743.3|9733.3|9743.8|9733.8|9737.3|9727.3|7
1627370420000|2021-07-27 07:20:20|9743|9733|9742|9732|9743|9733|9742|9732|3
1627370430000|2021-07-27 07:20:30|9741.8|9731.8|9737.8|9727.8|9741.8|9731.8|9736.8|9726.8|6
1627370440000|2021-07-27 07:20:40|9737.5|9727.5|9737|9727|9737.8|9727.8|9737|9727|6
1627370450000|2021-07-27 07:20:50|9736.8|9726.8|9740.3|9730.3|9740.8|9730.8|9736.5|9726.5|10
1627370460000|2021-07-27 07:21:00|9740|9730|9739.8|9729.8|9740.6|9730.6|9737.5|9727.5|9
1627370470000|2021-07-27 07:21:10|9740.3|9730.3|9743.3|9733.3|9744|9734|9739.5|9729.5|9
1627370480000|2021-07-27 07:21:20|9743|9733|9743.3|9733.3|9743.3|9733.3|9743|9733|2
1627370490000|2021-07-27 07:21:30|9743|9733|9740.8|9730.8|9743|9733|9740.5|9730.5|4
1627370500000|2021-07-27 07:21:40|9741|9731|9741|9731|9741|9731|9741|9731|1
1627370510000|2021-07-27 07:21:50|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|1
1627370520000|2021-07-27 07:22:00|9741.5|9731.5|9746.5|9736.5|9746.5|9736.5|9741.5|9731.5|10
1627370530000|2021-07-27 07:22:10|9746.3|9736.3|9745.5|9735.5|9746.3|9736.3|9745.5|9735.5|4
1627370540000|2021-07-27 07:22:20|9745.8|9735.8|9746.5|9736.5|9746.5|9736.5|9745.8|9735.8|3
1627370550000|2021-07-27 07:22:30|9746.3|9736.3|9746.5|9736.5|9746.5|9736.5|9746|9736|4
1627370560000|2021-07-27 07:22:40|9746.3|9736.3|9751.3|9741.3|9751.5|9741.5|9746|9736|5
1627370570000|2021-07-27 07:22:50|9752.5|9742.5|9755.3|9745.3|9756.3|9746.3|9752.5|9742.5|5
1627370580000|2021-07-27 07:23:00|9755|9745|9754.8|9744.8|9755|9745|9754.8|9744.8|2
1627370590000|2021-07-27 07:23:10|9755|9745|9756.5|9746.5|9756.8|9746.8|9755|9745|3
1627370600000|2021-07-27 07:23:20|9756.3|9746.3|9756.9|9746.9|9756.9|9746.9|9754.8|9744.8|7
1627370610000|2021-07-27 07:23:30|9756.8|9746.8|9755.5|9745.5|9756.8|9746.8|9755|9745|6
1627370620000|2021-07-27 07:23:40|9756|9746|9756.5|9746.5|9756.5|9746.5|9756|9746|2
1627370630000|2021-07-27 07:23:50|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|1
1627370640000|2021-07-27 07:24:00|9757|9747|9756.5|9746.5|9757.8|9747.8|9756.5|9746.5|7
1627370650000|2021-07-27 07:24:10|9757|9747|9757.3|9747.3|9757.8|9747.8|9757|9747|7
1627370660000|2021-07-27 07:24:20|9756.8|9746.8|9755|9745|9756.8|9746.8|9755|9745|4
1627370670000|2021-07-27 07:24:30|9754.3|9744.3|9754.5|9744.5|9755.3|9745.3|9754.3|9744.3|5
1627370680000|2021-07-27 07:24:40|9753.6|9743.6|9750.6|9740.6|9753.6|9743.6|9750.5|9740.5|6
1627370690000|2021-07-27 07:24:50|9750.5|9740.5|9755.3|9745.3|9755.3|9745.3|9750.5|9740.5|8
1627370700000|2021-07-27 07:25:00|9755|9745|9757.5|9747.5|9757.5|9747.5|9753.8|9743.8|9
1627370710000|2021-07-27 07:25:10|9755.8|9745.8|9756.3|9746.3|9756.3|9746.3|9755.8|9745.8|3
1627370720000|2021-07-27 07:25:20|9756.5|9746.5|9757.3|9747.3|9758.5|9748.5|9756.5|9746.5|4
1627370730000|2021-07-27 07:25:30|9757|9747|9752.5|9742.5|9757|9747|9752|9742|10
1627370740000|2021-07-27 07:25:40|9755.3|9745.3|9752.3|9742.3|9755.3|9745.3|9752.3|9742.3|6
1627370750000|2021-07-27 07:25:50|9751.3|9741.3|9745.6|9735.6|9753|9743|9745.6|9735.6|16
1627370760000|2021-07-27 07:26:00|9746|9736|9740.4|9730.4|9746|9736|9740.4|9730.4|8
1627370770000|2021-07-27 07:26:10|9740.3|9730.3|9740|9730|9740.3|9730.3|9740|9730|2
1627370780000|2021-07-27 07:26:20|9739.8|9729.8|9739|9729|9740.3|9730.3|9737.8|9727.8|7
1627370790000|2021-07-27 07:26:30|9739.5|9729.5|9738|9728|9739.8|9729.8|9738|9728|5
1627370800000|2021-07-27 07:26:40|9737.5|9727.5|9737.3|9727.3|9738|9728|9736.5|9726.5|7
1627370810000|2021-07-27 07:26:50|9737|9727|9737.8|9727.8|9737.8|9727.8|9736.5|9726.5|4
1627370820000|2021-07-27 07:27:00|9737.5|9727.5|9736.5|9726.5|9737.5|9727.5|9736.5|9726.5|5
1627370830000|2021-07-27 07:27:10|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|1
1627370840000|2021-07-27 07:27:20|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|9733.8|9723.8|4
1627370850000|2021-07-27 07:27:30|9735.3|9725.3|9735.5|9725.5|9735.5|9725.5|9735|9725|6
1627370860000|2021-07-27 07:27:40|9735.3|9725.3|9739|9729|9739|9729|9734.8|9724.8|8
1627370870000|2021-07-27 07:27:50|9739.3|9729.3|9735.3|9725.3|9740.3|9730.3|9735.3|9725.3|9
1627370880000|2021-07-27 07:28:00|9735|9725|9732.3|9722.3|9735.3|9725.3|9732.3|9722.3|15
1627370890000|2021-07-27 07:28:10|9731.5|9721.5|9728|9718|9732.3|9722.3|9728|9718|8
1627370900000|2021-07-27 07:28:20|9727|9717|9721.3|9711.3|9728.5|9718.5|9721.3|9711.3|5
1627370910000|2021-07-27 07:28:30|9721|9711|9721|9711|9724.5|9714.5|9721|9711|8
1627370920000|2021-07-27 07:28:40|9721.3|9711.3|9721.8|9711.8|9725.3|9715.3|9721.3|9711.3|7
1627370930000|2021-07-27 07:28:50|9722|9712|9721|9711|9723.5|9713.5|9721|9711|7
1627370940000|2021-07-27 07:29:00|9720.5|9710.5|9717.3|9707.3|9720.5|9710.5|9717.3|9707.3|11
1627370950000|2021-07-27 07:29:10|9716.3|9706.3|9716|9706|9716.6|9706.6|9715.8|9705.8|6
1627370960000|2021-07-27 07:29:20|9715.5|9705.5|9720.3|9710.3|9720.3|9710.3|9714.8|9704.8|8
1627370970000|2021-07-27 07:29:30|9719.5|9709.5|9723.3|9713.3|9723.5|9713.5|9719.3|9709.3|7
1627370980000|2021-07-27 07:29:40|9723|9713|9718.6|9708.6|9723|9713|9718.6|9708.6|7
1627370990000|2021-07-27 07:29:50|9718.4|9708.4|9717|9707|9718.4|9708.4|9717|9707|4
1627371000000|2021-07-27 07:30:00|9717.3|9707.3|9718.3|9708.3|9718.5|9708.5|9717.3|9707.3|7
1627371010000|2021-07-27 07:30:10|9719|9709|9720|9710|9720|9710|9718.8|9708.8|6
1627371020000|2021-07-27 07:30:20|9720.3|9710.3|9725.3|9715.3|9725.3|9715.3|9720.3|9710.3|5
1627371030000|2021-07-27 07:30:30|9725|9715|9727.3|9717.3|9727.8|9717.8|9725|9715|8
1627371040000|2021-07-27 07:30:40|9727.5|9717.5|9730.8|9720.8|9730.8|9720.8|9727.5|9717.5|9
1627371050000|2021-07-27 07:30:50|9731|9721|9731.5|9721.5|9731.5|9721.5|9731|9721|3
1627371060000|2021-07-27 07:31:00|9732.5|9722.5|9730.5|9720.5|9733|9723|9730.5|9720.5|7
1627371070000|2021-07-27 07:31:10|9730|9720|9726.8|9716.8|9730|9720|9726.5|9716.5|8
1627371080000|2021-07-27 07:31:20|9726.5|9716.5|9731.3|9721.3|9731.3|9721.3|9721.8|9711.8|9
1627371090000|2021-07-27 07:31:30|9731|9721|9731|9721|9731|9721|9731|9721|1
1627371100000|2021-07-27 07:31:40|9731.5|9721.5|9734.3|9724.3|9734.3|9724.3|9731.5|9721.5|2
1627371120000|2021-07-27 07:32:00|9733.8|9723.8|9735.3|9725.3|9735.8|9725.8|9733.5|9723.5|9
1627371130000|2021-07-27 07:32:10|9736|9726|9734.5|9724.5|9736.8|9726.8|9734.5|9724.5|8
1627371140000|2021-07-27 07:32:20|9735.3|9725.3|9736.5|9726.5|9736.5|9726.5|9735.3|9725.3|3
1627371150000|2021-07-27 07:32:30|9736.8|9726.8|9737.8|9727.8|9738.3|9728.3|9736.8|9726.8|5
1627371160000|2021-07-27 07:32:40|9737.5|9727.5|9738.3|9728.3|9738.3|9728.3|9737.5|9727.5|3
1627371170000|2021-07-27 07:32:50|9738.5|9728.5|9740|9730|9740.3|9730.3|9738.5|9728.5|5
1627371180000|2021-07-27 07:33:00|9739.8|9729.8|9738.3|9728.3|9739.8|9729.8|9737|9727|5
1627371190000|2021-07-27 07:33:10|9737.4|9727.4|9737.8|9727.8|9738.3|9728.3|9736.8|9726.8|14
1627371200000|2021-07-27 07:33:20|9738.8|9728.8|9734.9|9724.9|9739|9729|9733.3|9723.3|14
1627371210000|2021-07-27 07:33:30|9734.4|9724.4|9736|9726|9736|9726|9734|9724|7
1627371220000|2021-07-27 07:33:40|9736.3|9726.3|9735.5|9725.5|9736.3|9726.3|9734.5|9724.5|8
1627371230000|2021-07-27 07:33:50|9735.3|9725.3|9734.3|9724.3|9735.3|9725.3|9734.3|9724.3|6
1627371240000|2021-07-27 07:34:00|9734|9724|9732|9722|9734|9724|9732|9722|4
1627371250000|2021-07-27 07:34:10|9731.8|9721.8|9729|9719|9731.8|9721.8|9729|9719|5
1627371260000|2021-07-27 07:34:20|9728.5|9718.5|9727.5|9717.5|9728.5|9718.5|9725.3|9715.3|9
1627371270000|2021-07-27 07:34:30|9727.3|9717.3|9726.5|9716.5|9727.3|9717.3|9726.5|9716.5|3
1627371280000|2021-07-27 07:34:40|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627371290000|2021-07-27 07:34:50|9726.5|9716.5|9718.4|9708.4|9727|9717|9717.9|9707.9|9
1627371300000|2021-07-27 07:35:00|9718.6|9708.6|9717|9707|9718.6|9708.6|9714.5|9704.5|10
1627371310000|2021-07-27 07:35:10|9717.5|9707.5|9716.3|9706.3|9720.3|9710.3|9716.3|9706.3|9
1627371320000|2021-07-27 07:35:20|9716|9706|9716.5|9706.5|9717.5|9707.5|9716|9706|9
1627371330000|2021-07-27 07:35:30|9716.8|9706.8|9716.8|9706.8|9718.5|9708.5|9716.8|9706.8|7
1627371340000|2021-07-27 07:35:40|9716.3|9706.3|9717.8|9707.8|9718.3|9708.3|9716.3|9706.3|12
1627371350000|2021-07-27 07:35:50|9717|9707|9718|9708|9718.5|9708.5|9715.5|9705.5|9
1627371360000|2021-07-27 07:36:00|9716.3|9706.3|9717.8|9707.8|9717.8|9707.8|9716|9706|4
1627371370000|2021-07-27 07:36:10|9718|9708|9718.5|9708.5|9718.9|9708.9|9717.5|9707.5|6
1627371380000|2021-07-27 07:36:20|9718.8|9708.8|9715.5|9705.5|9719.5|9709.5|9715.5|9705.5|7
1627371390000|2021-07-27 07:36:30|9715.8|9705.8|9721.3|9711.3|9721.3|9711.3|9715.8|9705.8|11
1627371400000|2021-07-27 07:36:40|9721.8|9711.8|9726|9716|9726.5|9716.5|9721.3|9711.3|14
1627371410000|2021-07-27 07:36:50|9726.3|9716.3|9725.8|9715.8|9726.4|9716.4|9725.5|9715.5|5
1627371420000|2021-07-27 07:37:00|9726.3|9716.3|9723.3|9713.3|9728|9718|9723.3|9713.3|11
1627371430000|2021-07-27 07:37:10|9723|9713|9719|9709|9723|9713|9719|9709|8
1627371440000|2021-07-27 07:37:20|9720.3|9710.3|9723|9713|9723|9713|9720.3|9710.3|8
1627371450000|2021-07-27 07:37:30|9722|9712|9722.5|9712.5|9722.5|9712.5|9721.3|9711.3|4
1627371460000|2021-07-27 07:37:40|9723.1|9713.1|9727.5|9717.5|9728.3|9718.3|9723.1|9713.1|7
1627371470000|2021-07-27 07:37:50|9728|9718|9727.3|9717.3|9728.6|9718.6|9727.3|9717.3|5
1627371480000|2021-07-27 07:38:00|9727|9717|9721.5|9711.5|9727|9717|9718|9708|9
1627371490000|2021-07-27 07:38:10|9721.8|9711.8|9721.3|9711.3|9721.8|9711.8|9720|9710|6
1627371500000|2021-07-27 07:38:20|9721|9711|9718.8|9708.8|9721|9711|9718.8|9708.8|8
1627371510000|2021-07-27 07:38:30|9718.5|9708.5|9719.8|9709.8|9719.8|9709.8|9715|9705|14
1627371520000|2021-07-27 07:38:40|9719.3|9709.3|9717.8|9707.8|9720|9710|9717.8|9707.8|9
1627371530000|2021-07-27 07:38:50|9717.5|9707.5|9717.3|9707.3|9717.5|9707.5|9714|9704|9
1627371540000|2021-07-27 07:39:00|9717|9707|9718.3|9708.3|9718.3|9708.3|9716.8|9706.8|8
1627371550000|2021-07-27 07:39:10|9718|9708|9716.5|9706.5|9718.8|9708.8|9716.5|9706.5|9
1627371570000|2021-07-27 07:39:30|9714|9704|9712.5|9702.5|9714|9704|9712|9702|4
1627371580000|2021-07-27 07:39:40|9712.3|9702.3|9710.5|9700.5|9712.3|9702.3|9710.5|9700.5|8
1627371590000|2021-07-27 07:39:50|9710.3|9700.3|9710|9700|9710.8|9700.8|9709.3|9699.3|11
1627371600000|2021-07-27 07:40:00|9710.3|9700.3|9710.8|9700.8|9710.8|9700.8|9710.3|9700.3|3
1627371610000|2021-07-27 07:40:10|9710.5|9700.5|9710|9700|9710.5|9700.5|9710|9700|3
1627371620000|2021-07-27 07:40:20|9711.3|9701.3|9713.5|9703.5|9713.5|9703.5|9711.3|9701.3|2
1627371630000|2021-07-27 07:40:30|9714.5|9704.5|9715.3|9705.3|9715.3|9705.3|9713.8|9703.8|7
1627371640000|2021-07-27 07:40:40|9715|9705|9714.8|9704.8|9715|9705|9714.8|9704.8|2
1627371650000|2021-07-27 07:40:50|9715|9705|9715.3|9705.3|9715.8|9705.8|9715|9705|7
1627371660000|2021-07-27 07:41:00|9715|9705|9716.5|9706.5|9716.5|9706.5|9715|9705|5
1627371670000|2021-07-27 07:41:10|9716.8|9706.8|9718.3|9708.3|9718.5|9708.5|9716.8|9706.8|7
1627371680000|2021-07-27 07:41:20|9718|9708|9717.3|9707.3|9718|9708|9716.8|9706.8|9
1627371690000|2021-07-27 07:41:30|9717.5|9707.5|9718.5|9708.5|9718.5|9708.5|9717.5|9707.5|4
1627371700000|2021-07-27 07:41:40|9718.8|9708.8|9718.5|9708.5|9718.8|9708.8|9718.5|9708.5|2
1627371710000|2021-07-27 07:41:50|9718.8|9708.8|9721.8|9711.8|9721.8|9711.8|9718.8|9708.8|6
1627371720000|2021-07-27 07:42:00|9721.3|9711.3|9718.5|9708.5|9721.3|9711.3|9718.5|9708.5|5
1627371730000|2021-07-27 07:42:10|9719|9709|9721.5|9711.5|9721.5|9711.5|9719|9709|4
1627371740000|2021-07-27 07:42:20|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|1
1627371750000|2021-07-27 07:42:30|9721.5|9711.5|9722.3|9712.3|9722.5|9712.5|9721.5|9711.5|3
1627371760000|2021-07-27 07:42:40|9722.5|9712.5|9724.3|9714.3|9724.3|9714.3|9722.5|9712.5|4
1627371770000|2021-07-27 07:42:50|9723|9713|9715.4|9705.4|9723|9713|9715.3|9705.3|3
1627371780000|2021-07-27 07:43:00|9715.1|9705.1|9715.5|9705.5|9715.5|9705.5|9712.8|9702.8|11
1627371790000|2021-07-27 07:43:10|9715.3|9705.3|9715|9705|9715.3|9705.3|9715|9705|2
1627371800000|2021-07-27 07:43:20|9714.5|9704.5|9708.5|9698.5|9714.8|9704.8|9708.5|9698.5|9
1627371810000|2021-07-27 07:43:30|9708.3|9698.3|9707.8|9697.8|9708.3|9698.3|9706.8|9696.8|6
1627371820000|2021-07-27 07:43:40|9708|9698|9713.3|9703.3|9713.3|9703.3|9708|9698|8
1627371830000|2021-07-27 07:43:50|9713.5|9703.5|9708.5|9698.5|9714.3|9704.3|9708.5|9698.5|5
1627371840000|2021-07-27 07:44:00|9708.8|9698.8|9709|9699|9709|9699|9708.8|9698.8|2
1627371850000|2021-07-27 07:44:10|9708.5|9698.5|9708.5|9698.5|9708.5|9698.5|9708.5|9698.5|1
1627371860000|2021-07-27 07:44:20|9707|9697|9705.3|9695.3|9708|9698|9705.3|9695.3|9
1627371870000|2021-07-27 07:44:30|9705|9695|9704.8|9694.8|9705|9695|9704.5|9694.5|4
1627371880000|2021-07-27 07:44:40|9704.5|9694.5|9700.9|9690.9|9704.5|9694.5|9700.9|9690.9|5
1627371890000|2021-07-27 07:44:50|9700.8|9690.8|9700.8|9690.8|9701.3|9691.3|9700.5|9690.5|7
1627371900000|2021-07-27 07:45:00|9701|9691|9697|9687|9701.8|9691.8|9696.8|9686.8|11
1627371910000|2021-07-27 07:45:10|9696.8|9686.8|9697.3|9687.3|9698.8|9688.8|9696.3|9686.3|10
1627371920000|2021-07-27 07:45:20|9697.8|9687.8|9700|9690|9701.8|9691.8|9697.8|9687.8|11
1627371930000|2021-07-27 07:45:30|9699.3|9689.3|9699.5|9689.5|9699.8|9689.8|9699.3|9689.3|4
1627371940000|2021-07-27 07:45:40|9699.8|9689.8|9701.5|9691.5|9701.5|9691.5|9699.3|9689.3|7
1627371950000|2021-07-27 07:45:50|9701.3|9691.3|9702.5|9692.5|9702.8|9692.8|9700.4|9690.4|8
1627371960000|2021-07-27 07:46:00|9702.8|9692.8|9708|9698|9708.4|9698.4|9702.5|9692.5|9
1627371970000|2021-07-27 07:46:10|9708.6|9698.6|9710|9700|9710|9700|9708.5|9698.5|10
1627371980000|2021-07-27 07:46:20|9709.8|9699.8|9710|9700|9710|9700|9709.5|9699.5|11
1627371990000|2021-07-27 07:46:30|9709.8|9699.8|9710.8|9700.8|9710.8|9700.8|9709.3|9699.3|5
1627372000000|2021-07-27 07:46:40|9710.5|9700.5|9709.8|9699.8|9710.5|9700.5|9709.8|9699.8|3
1627372010000|2021-07-27 07:46:50|9708.8|9698.8|9708|9698|9708.8|9698.8|9707.8|9697.8|7
1627372020000|2021-07-27 07:47:00|9708.3|9698.3|9709.5|9699.5|9709.8|9699.8|9708.3|9698.3|11
1627372030000|2021-07-27 07:47:10|9709|9699|9709|9699|9709.8|9699.8|9708.3|9698.3|5
1627372040000|2021-07-27 07:47:20|9709.3|9699.3|9713.5|9703.5|9713.5|9703.5|9709.3|9699.3|2
1627372050000|2021-07-27 07:47:30|9713.4|9703.4|9713.1|9703.1|9713.4|9703.4|9713.1|9703.1|2
1627372060000|2021-07-27 07:47:40|9713|9703|9713.3|9703.3|9713.3|9703.3|9713|9703|2
1627372070000|2021-07-27 07:47:50|9714|9704|9714|9704|9714|9704|9714|9704|1
1627372080000|2021-07-27 07:48:00|9713.8|9703.8|9714|9704|9714|9704|9713.8|9703.8|4
1627372090000|2021-07-27 07:48:10|9714.3|9704.3|9714.3|9704.3|9714.3|9704.3|9714.3|9704.3|1
1627372120000|2021-07-27 07:48:40|9713.8|9703.8|9715.8|9705.8|9715.8|9705.8|9713.8|9703.8|4
1627372130000|2021-07-27 07:48:50|9715.5|9705.5|9715.5|9705.5|9715.8|9705.8|9715.5|9705.5|3
1627372140000|2021-07-27 07:49:00|9715.3|9705.3|9712.5|9702.5|9715.3|9705.3|9712.5|9702.5|7
1627372160000|2021-07-27 07:49:20|9713.5|9703.5|9714.8|9704.8|9715|9705|9713.5|9703.5|3
1627372190000|2021-07-27 07:49:50|9714.3|9704.3|9714.3|9704.3|9714.3|9704.3|9714.3|9704.3|1
1627372200000|2021-07-27 07:50:00|9714|9704|9705.8|9695.8|9714|9704|9705.5|9695.5|9
1627372220000|2021-07-27 07:50:20|9705.5|9695.5|9701.5|9691.5|9705.5|9695.5|9701.5|9691.5|7
1627372230000|2021-07-27 07:50:30|9700.8|9690.8|9703.8|9693.8|9703.8|9693.8|9700.8|9690.8|4
1627372240000|2021-07-27 07:50:40|9703.3|9693.3|9702.8|9692.8|9703.3|9693.3|9702.3|9692.3|4
1627372250000|2021-07-27 07:50:50|9701.5|9691.5|9698|9688|9701.5|9691.5|9698|9688|3
1627372260000|2021-07-27 07:51:00|9698.3|9688.3|9697.8|9687.8|9698.8|9688.8|9697.8|9687.8|9
1627372270000|2021-07-27 07:51:10|9697.5|9687.5|9689.3|9679.3|9697.5|9687.5|9688.3|9678.3|3
1627372280000|2021-07-27 07:51:20|9688.8|9678.8|9687.8|9677.8|9688.8|9678.8|9687.8|9677.8|4
1627372290000|2021-07-27 07:51:30|9688|9678|9687.3|9677.3|9688|9678|9687.3|9677.3|7
1627372300000|2021-07-27 07:51:40|9686.8|9676.8|9682.5|9672.5|9686.8|9676.8|9682.5|9672.5|5
1627372310000|2021-07-27 07:51:50|9682.3|9672.3|9687|9677|9687|9677|9679.8|9669.8|12
1627372320000|2021-07-27 07:52:00|9685.3|9675.3|9684.3|9674.3|9685.3|9675.3|9683.5|9673.5|8
1627372350000|2021-07-27 07:52:30|9684.5|9674.5|9684|9674|9684.5|9674.5|9683.8|9673.8|4
1627372360000|2021-07-27 07:52:40|9684.3|9674.3|9686.3|9676.3|9686.3|9676.3|9684.3|9674.3|2
1627372380000|2021-07-27 07:53:00|9686.5|9676.5|9687|9677|9687.8|9677.8|9686.3|9676.3|8
1627372390000|2021-07-27 07:53:10|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1627372400000|2021-07-27 07:53:20|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|3
1627372410000|2021-07-27 07:53:30|9687.5|9677.5|9688.3|9678.3|9688.5|9678.5|9687|9677|5
1627372420000|2021-07-27 07:53:40|9687.8|9677.8|9687|9677|9687.8|9677.8|9687|9677|2
1627372430000|2021-07-27 07:53:50|9686.8|9676.8|9682.5|9672.5|9686.8|9676.8|9682.5|9672.5|4
1627372440000|2021-07-27 07:54:00|9682.8|9672.8|9682.3|9672.3|9683.4|9673.4|9682.3|9672.3|6
1627372450000|2021-07-27 07:54:10|9681.5|9671.5|9674.3|9664.3|9681.5|9671.5|9672.8|9662.8|7
1627372460000|2021-07-27 07:54:20|9674|9664|9665.3|9655.3|9674|9664|9665.3|9655.3|7
1627372470000|2021-07-27 07:54:30|9663.6|9653.6|9664.8|9654.8|9664.8|9654.8|9663.5|9653.5|8
1627372480000|2021-07-27 07:54:40|9664.5|9654.5|9665.3|9655.3|9665.3|9655.3|9663.8|9653.8|6
1627372490000|2021-07-27 07:54:50|9665.5|9655.5|9671.1|9661.1|9671.1|9661.1|9664.4|9654.4|12
1627372500000|2021-07-27 07:55:00|9670.8|9660.8|9673|9663|9673.3|9663.3|9670.5|9660.5|11
1627372510000|2021-07-27 07:55:10|9672.8|9662.8|9669.8|9659.8|9672.8|9662.8|9668.3|9658.3|11
1627372520000|2021-07-27 07:55:20|9670.3|9660.3|9672.8|9662.8|9673|9663|9670.3|9660.3|9
1627372530000|2021-07-27 07:55:30|9671.6|9661.6|9668.3|9658.3|9671.6|9661.6|9668.3|9658.3|7
1627372540000|2021-07-27 07:55:40|9668.5|9658.5|9668.5|9658.5|9669.4|9659.4|9667.8|9657.8|9
1627372550000|2021-07-27 07:55:50|9670|9660|9669.5|9659.5|9670|9660|9668.8|9658.8|8
1627372560000|2021-07-27 07:56:00|9669.3|9659.3|9670|9660|9670|9660|9669.3|9659.3|3
1627372570000|2021-07-27 07:56:10|9671|9661|9675.3|9665.3|9675.3|9665.3|9671|9661|7
1627372580000|2021-07-27 07:56:20|9675|9665|9672.5|9662.5|9675|9665|9672.3|9662.3|5
1627372590000|2021-07-27 07:56:30|9673.4|9663.4|9674.6|9664.6|9674.6|9664.6|9673.4|9663.4|2
1627372600000|2021-07-27 07:56:40|9675.1|9665.1|9676|9666|9676|9666|9675.1|9665.1|3
1627372610000|2021-07-27 07:56:50|9676.3|9666.3|9680.8|9670.8|9680.8|9670.8|9676.3|9666.3|7
1627372620000|2021-07-27 07:57:00|9681|9671|9682.3|9672.3|9682.3|9672.3|9680.5|9670.5|16
1627372630000|2021-07-27 07:57:10|9684.3|9674.3|9691.8|9681.8|9691.8|9681.8|9684.3|9674.3|8
1627372640000|2021-07-27 07:57:20|9692|9682|9695.8|9685.8|9695.8|9685.8|9692|9682|7
1627372650000|2021-07-27 07:57:30|9695.5|9685.5|9696.8|9686.8|9698.3|9688.3|9695.5|9685.5|9
1627372660000|2021-07-27 07:57:40|9698|9688|9697.3|9687.3|9698.3|9688.3|9697|9687|8
1627372670000|2021-07-27 07:57:50|9696.5|9686.5|9698.8|9688.8|9699.5|9689.5|9696.3|9686.3|8
1627372680000|2021-07-27 07:58:00|9698.5|9688.5|9702|9692|9702.8|9692.8|9696|9686|11
1627372690000|2021-07-27 07:58:10|9702.8|9692.8|9703.8|9693.8|9703.8|9693.8|9702.5|9692.5|5
1627372700000|2021-07-27 07:58:20|9704.8|9694.8|9704.3|9694.3|9705.3|9695.3|9703.8|9693.8|7
1627372710000|2021-07-27 07:58:30|9705|9695|9706.9|9696.9|9706.9|9696.9|9703.6|9693.6|10
1627372720000|2021-07-27 07:58:40|9707|9697|9708|9698|9708|9698|9706.1|9696.1|8
1627372730000|2021-07-27 07:58:50|9708.3|9698.3|9707|9697|9708.3|9698.3|9706.5|9696.5|5
1627372740000|2021-07-27 07:59:00|9706.8|9696.8|9705.8|9695.8|9706.8|9696.8|9703.3|9693.3|8
1627372750000|2021-07-27 07:59:10|9706|9696|9707.9|9697.9|9707.9|9697.9|9706|9696|9
1627372760000|2021-07-27 07:59:20|9708.5|9698.5|9708.5|9698.5|9708.8|9698.8|9707.8|9697.8|5
1627372770000|2021-07-27 07:59:30|9707.8|9697.8|9707.8|9697.8|9708|9698|9707.5|9697.5|4
1627372780000|2021-07-27 07:59:40|9708|9698|9708.5|9698.5|9708.5|9698.5|9708|9698|3
1627372790000|2021-07-27 07:59:50|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|1
1627372800000|2021-07-27 08:00:00|9709.3|9699.3|9710.8|9700.8|9711.9|9701.9|9709.3|9699.3|7
1627372810000|2021-07-27 08:00:10|9711.5|9701.5|9711.5|9701.5|9711.8|9701.8|9710.3|9700.3|7
1627372820000|2021-07-27 08:00:20|9711.8|9701.8|9711.5|9701.5|9711.8|9701.8|9711|9701|4
1627372830000|2021-07-27 08:00:30|9711.8|9701.8|9713|9703|9714.3|9704.3|9711.8|9701.8|6
1627372840000|2021-07-27 08:00:40|9711.8|9701.8|9711.5|9701.5|9711.8|9701.8|9711.5|9701.5|2
1627372850000|2021-07-27 08:00:50|9711.3|9701.3|9711.5|9701.5|9711.5|9701.5|9711.3|9701.3|2
1627372860000|2021-07-27 08:01:00|9711|9701|9710.8|9700.8|9711|9701|9710.8|9700.8|2
1627372870000|2021-07-27 08:01:10|9710.5|9700.5|9704.8|9694.8|9710.5|9700.5|9704.3|9694.3|4
1627372890000|2021-07-27 08:01:30|9705|9695|9708.8|9698.8|9709.8|9699.8|9705|9695|8
1627372900000|2021-07-27 08:01:40|9708.5|9698.5|9702.8|9692.8|9711.8|9701.8|9702.3|9692.3|11
1627372910000|2021-07-27 08:01:50|9703|9693|9696.5|9686.5|9703|9693|9690.8|9680.8|15
1627372920000|2021-07-27 08:02:00|9696.8|9686.8|9694.8|9684.8|9697.3|9687.3|9692.1|9682.1|10
1627372930000|2021-07-27 08:02:10|9694|9684|9696.5|9686.5|9696.5|9686.5|9694|9684|6
1627372940000|2021-07-27 08:02:20|9696.3|9686.3|9696|9686|9696.3|9686.3|9696|9686|2
1627372950000|2021-07-27 08:02:30|9696.3|9686.3|9696|9686|9696.3|9686.3|9695.8|9685.8|7
1627372960000|2021-07-27 08:02:40|9695.8|9685.8|9694.5|9684.5|9695.8|9685.8|9694.5|9684.5|2
1627372970000|2021-07-27 08:02:50|9694.3|9684.3|9691.9|9681.9|9694.3|9684.3|9690.3|9680.3|8
1627372980000|2021-07-27 08:03:00|9688.8|9678.8|9689.3|9679.3|9690.3|9680.3|9688.5|9678.5|7
1627372990000|2021-07-27 08:03:10|9688.8|9678.8|9685.3|9675.3|9688.8|9678.8|9685.3|9675.3|7
1627373000000|2021-07-27 08:03:20|9685|9675|9685|9675|9685|9675|9685|9675|1
1627373010000|2021-07-27 08:03:30|9685.3|9675.3|9686.3|9676.3|9686.3|9676.3|9685.3|9675.3|4
1627373020000|2021-07-27 08:03:40|9686.5|9676.5|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|3
1627373030000|2021-07-27 08:03:50|9686.8|9676.8|9690|9680|9690|9680|9686.8|9676.8|4
1627373040000|2021-07-27 08:04:00|9690.3|9680.3|9691.5|9681.5|9691.5|9681.5|9690.3|9680.3|4
1627373050000|2021-07-27 08:04:10|9691.3|9681.3|9693.3|9683.3|9693.8|9683.8|9691.3|9681.3|6
1627373060000|2021-07-27 08:04:20|9692.8|9682.8|9694.8|9684.8|9694.8|9684.8|9692.8|9682.8|8
1627373070000|2021-07-27 08:04:30|9695.8|9685.8|9703|9693|9703|9693|9695.8|9685.8|13
1627373080000|2021-07-27 08:04:40|9703.3|9693.3|9702.8|9692.8|9704.5|9694.5|9702.3|9692.3|14
1627373090000|2021-07-27 08:04:50|9703|9693|9711.8|9701.8|9711.8|9701.8|9703|9693|11
1627373100000|2021-07-27 08:05:00|9711.3|9701.3|9714.3|9704.3|9719|9709|9710.3|9700.3|24
1627373110000|2021-07-27 08:05:10|9715.3|9705.3|9713|9703|9715.3|9705.3|9709|9699|22
1627373120000|2021-07-27 08:05:20|9713.3|9703.3|9716|9706|9719.5|9709.5|9713.3|9703.3|14
1627373130000|2021-07-27 08:05:30|9716.8|9706.8|9712|9702|9721.3|9711.3|9712|9702|14
1627373140000|2021-07-27 08:05:40|9712.5|9702.5|9709|9699|9717.4|9707.4|9709|9699|9
1627373150000|2021-07-27 08:05:50|9709.5|9699.5|9709.5|9699.5|9710.8|9700.8|9708.3|9698.3|13
1627373160000|2021-07-27 08:06:00|9709.3|9699.3|9709.8|9699.8|9711.9|9701.9|9709|9699|7
1627373170000|2021-07-27 08:06:10|9712.5|9702.5|9715|9705|9715|9705|9712.5|9702.5|10
1627373180000|2021-07-27 08:06:20|9715.5|9705.5|9717.8|9707.8|9717.8|9707.8|9715|9705|8
1627373190000|2021-07-27 08:06:30|9718|9708|9720.5|9710.5|9721|9711|9718|9708|15
1627373200000|2021-07-27 08:06:40|9721.3|9711.3|9721.3|9711.3|9722.3|9712.3|9721|9711|12
1627373210000|2021-07-27 08:06:50|9721.8|9711.8|9722.5|9712.5|9723.5|9713.5|9720.1|9710.1|13
1627373220000|2021-07-27 08:07:00|9723.3|9713.3|9717.8|9707.8|9727.5|9717.5|9717.8|9707.8|20
1627373230000|2021-07-27 08:07:10|9718.3|9708.3|9717.8|9707.8|9720.8|9710.8|9717.8|9707.8|9
1627373240000|2021-07-27 08:07:20|9718.5|9708.5|9716.5|9706.5|9720|9710|9716.5|9706.5|13
1627373250000|2021-07-27 08:07:30|9716.8|9706.8|9705|9695|9718|9708|9705|9695|9
1627373260000|2021-07-27 08:07:40|9704.3|9694.3|9703.8|9693.8|9704.3|9694.3|9703.8|9693.8|5
1627373270000|2021-07-27 08:07:50|9703.5|9693.5|9700.3|9690.3|9703.5|9693.5|9700.3|9690.3|3
1627373280000|2021-07-27 08:08:00|9700|9690|9699.8|9689.8|9700|9690|9699.8|9689.8|2
1627373290000|2021-07-27 08:08:10|9699.3|9689.3|9698.5|9688.5|9699.3|9689.3|9698.5|9688.5|2
1627373300000|2021-07-27 08:08:20|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|1
1627373310000|2021-07-27 08:08:30|9698|9688|9696.8|9686.8|9698|9688|9696.8|9686.8|2
1627373320000|2021-07-27 08:08:40|9696.4|9686.4|9698.5|9688.5|9698.5|9688.5|9696.1|9686.1|4
1627373330000|2021-07-27 08:08:50|9699.3|9689.3|9699.8|9689.8|9700.3|9690.3|9699.3|9689.3|5
1627373340000|2021-07-27 08:09:00|9699.5|9689.5|9699|9689|9699.5|9689.5|9699|9689|3
1627373350000|2021-07-27 08:09:10|9699.5|9689.5|9704.8|9694.8|9704.8|9694.8|9699.3|9689.3|9
1627373360000|2021-07-27 08:09:20|9704.3|9694.3|9706.5|9696.5|9708.3|9698.3|9704.3|9694.3|13
1627373370000|2021-07-27 08:09:30|9707.3|9697.3|9710.1|9700.1|9710.4|9700.4|9707.3|9697.3|12
1627373380000|2021-07-27 08:09:40|9710.4|9700.4|9712.3|9702.3|9714.3|9704.3|9709|9699|14
1627373390000|2021-07-27 08:09:50|9713.3|9703.3|9709.8|9699.8|9713.3|9703.3|9709.8|9699.8|12
1627373400000|2021-07-27 08:10:00|9709.5|9699.5|9708.3|9698.3|9709.5|9699.5|9708.3|9698.3|9
1627373410000|2021-07-27 08:10:10|9708|9698|9708|9698|9708|9698|9708|9698|1
1627373420000|2021-07-27 08:10:20|9707.5|9697.5|9703.3|9693.3|9707.5|9697.5|9703.3|9693.3|2
1627373430000|2021-07-27 08:10:30|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|1
1627373440000|2021-07-27 08:10:40|9702|9692|9702|9692|9702|9692|9702|9692|1
1627373460000|2021-07-27 08:11:00|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|1
1627373470000|2021-07-27 08:11:10|9701.5|9691.5|9698.3|9688.3|9701.5|9691.5|9698.3|9688.3|4
1627373480000|2021-07-27 08:11:20|9698.1|9688.1|9696|9686|9698.1|9688.1|9696|9686|6
1627373490000|2021-07-27 08:11:30|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|1
1627373500000|2021-07-27 08:11:40|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|9693|9683|3
1627373510000|2021-07-27 08:11:50|9693.5|9683.5|9693.5|9683.5|9693.5|9683.5|9693.5|9683.5|1
1627373520000|2021-07-27 08:12:00|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|1
1627373530000|2021-07-27 08:12:10|9693.5|9683.5|9691.3|9681.3|9693.5|9683.5|9691.3|9681.3|5
1627373540000|2021-07-27 08:12:20|9690.8|9680.8|9690.3|9680.3|9690.8|9680.8|9690.3|9680.3|2
1627373550000|2021-07-27 08:12:30|9690.5|9680.5|9690.8|9680.8|9691.3|9681.3|9690.5|9680.5|9
1627373560000|2021-07-27 08:12:40|9690.3|9680.3|9692.8|9682.8|9693.3|9683.3|9690.3|9680.3|6
1627373570000|2021-07-27 08:12:50|9693.3|9683.3|9692.3|9682.3|9693.3|9683.3|9692.3|9682.3|5
1627373580000|2021-07-27 08:13:00|9692.5|9682.5|9695.3|9685.3|9695.8|9685.8|9692.5|9682.5|7
1627373590000|2021-07-27 08:13:10|9694.8|9684.8|9697|9687|9697|9687|9694.8|9684.8|5
1627373610000|2021-07-27 08:13:30|9696.8|9686.8|9693|9683|9696.8|9686.8|9693|9683|5
1627373620000|2021-07-27 08:13:40|9695|9685|9695.8|9685.8|9696.3|9686.3|9695|9685|7
1627373630000|2021-07-27 08:13:50|9695.3|9685.3|9692.1|9682.1|9696|9686|9692.1|9682.1|8
1627373640000|2021-07-27 08:14:00|9692.4|9682.4|9697.8|9687.8|9697.8|9687.8|9692.4|9682.4|7
1627373650000|2021-07-27 08:14:10|9698.5|9688.5|9700.3|9690.3|9701|9691|9698.5|9688.5|4
1627373660000|2021-07-27 08:14:20|9700.5|9690.5|9700.5|9690.5|9700.5|9690.5|9700.5|9690.5|1
1627373670000|2021-07-27 08:14:30|9701|9691|9701.3|9691.3|9701.3|9691.3|9701|9691|2
1627373680000|2021-07-27 08:14:40|9701.5|9691.5|9705.5|9695.5|9706|9696|9701.5|9691.5|5
1627373690000|2021-07-27 08:14:50|9705.3|9695.3|9697|9687|9705.3|9695.3|9697|9687|6
1627373700000|2021-07-27 08:15:00|9697.3|9687.3|9697.8|9687.8|9697.8|9687.8|9697.3|9687.3|6
1627373710000|2021-07-27 08:15:10|9697.5|9687.5|9697.8|9687.8|9697.8|9687.8|9697.3|9687.3|4
1627373720000|2021-07-27 08:15:20|9697.3|9687.3|9695|9685|9697.3|9687.3|9695|9685|6
1627373730000|2021-07-27 08:15:30|9695.3|9685.3|9702|9692|9702|9692|9695.3|9685.3|8
1627373740000|2021-07-27 08:15:40|9701.5|9691.5|9703|9693|9703|9693|9701.5|9691.5|3
1627373750000|2021-07-27 08:15:50|9703.5|9693.5|9704.5|9694.5|9704.5|9694.5|9703.5|9693.5|3
1627373760000|2021-07-27 08:16:00|9704.8|9694.8|9706.3|9696.3|9707.3|9697.3|9704.8|9694.8|6
1627373780000|2021-07-27 08:16:20|9705.5|9695.5|9701.3|9691.3|9705.5|9695.5|9701.3|9691.3|4
1627373790000|2021-07-27 08:16:30|9701|9691|9696.5|9686.5|9702|9692|9696|9686|11
1627373800000|2021-07-27 08:16:40|9696.8|9686.8|9694.5|9684.5|9696.8|9686.8|9694|9684|7
1627373820000|2021-07-27 08:17:00|9694.3|9684.3|9693.8|9683.8|9694.3|9684.3|9693.8|9683.8|2
1627373830000|2021-07-27 08:17:10|9691.3|9681.3|9690.8|9680.8|9691.3|9681.3|9690.8|9680.8|3
1627373840000|2021-07-27 08:17:20|9691|9681|9690.8|9680.8|9691.8|9681.8|9690.8|9680.8|6
1627373850000|2021-07-27 08:17:30|9690.5|9680.5|9694.5|9684.5|9694.8|9684.8|9689.5|9679.5|5
1627373860000|2021-07-27 08:17:40|9694.3|9684.3|9695.3|9685.3|9695.3|9685.3|9693.3|9683.3|7
1627373870000|2021-07-27 08:17:50|9695|9685|9695|9685|9695|9685|9695|9685|1
1627373880000|2021-07-27 08:18:00|9696|9686|9695|9685|9696.3|9686.3|9694.8|9684.8|6
1627373890000|2021-07-27 08:18:10|9695.5|9685.5|9698|9688|9698|9688|9695.5|9685.5|5
1627373900000|2021-07-27 08:18:20|9697|9687|9698|9688|9698.5|9688.5|9697|9687|6
1627373920000|2021-07-27 08:18:40|9697.8|9687.8|9696.8|9686.8|9698|9688|9696.8|9686.8|4
1627373930000|2021-07-27 08:18:50|9696.5|9686.5|9695|9685|9696.5|9686.5|9694.3|9684.3|7
1627373940000|2021-07-27 08:19:00|9694.3|9684.3|9694.3|9684.3|9694.8|9684.8|9694.3|9684.3|5
1627373950000|2021-07-27 08:19:10|9694.8|9684.8|9697.8|9687.8|9697.8|9687.8|9694.8|9684.8|7
1627373960000|2021-07-27 08:19:20|9697.5|9687.5|9696|9686|9697.5|9687.5|9695.8|9685.8|5
1627373970000|2021-07-27 08:19:30|9695.8|9685.8|9696|9686|9696.5|9686.5|9694.8|9684.8|6
1627373980000|2021-07-27 08:19:40|9696.3|9686.3|9696|9686|9696.5|9686.5|9696|9686|3
1627373990000|2021-07-27 08:19:50|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|1
1627374000000|2021-07-27 08:20:00|9695|9685|9695.3|9685.3|9695.8|9685.8|9694.8|9684.8|7
1627374010000|2021-07-27 08:20:10|9694|9684|9693|9683|9694|9684|9693|9683|6
1627374020000|2021-07-27 08:20:20|9693.3|9683.3|9692|9682|9693.8|9683.8|9692|9682|7
1627374030000|2021-07-27 08:20:30|9691.5|9681.5|9688|9678|9691.5|9681.5|9688|9678|5
1627374040000|2021-07-27 08:20:40|9686.8|9676.8|9687.5|9677.5|9687.5|9677.5|9686.8|9676.8|2
1627374050000|2021-07-27 08:20:50|9687.3|9677.3|9687|9677|9688.3|9678.3|9685|9675|8
1627374060000|2021-07-27 08:21:00|9686.8|9676.8|9685.5|9675.5|9686.8|9676.8|9684.8|9674.8|5
1627374070000|2021-07-27 08:21:10|9685|9675|9685.5|9675.5|9685.5|9675.5|9685|9675|3
1627374080000|2021-07-27 08:21:20|9685.8|9675.8|9696.1|9686.1|9696.1|9686.1|9685.8|9675.8|11
1627374090000|2021-07-27 08:21:30|9697.3|9687.3|9696.3|9686.3|9697.3|9687.3|9694.8|9684.8|9
1627374100000|2021-07-27 08:21:40|9696|9686|9696|9686|9696.3|9686.3|9694.8|9684.8|8
1627374110000|2021-07-27 08:21:50|9696.3|9686.3|9698.3|9688.3|9698.3|9688.3|9696.3|9686.3|7
1627374120000|2021-07-27 08:22:00|9698|9688|9697.8|9687.8|9698|9688|9697.8|9687.8|2
1627374130000|2021-07-27 08:22:10|9697.5|9687.5|9699.9|9689.9|9699.9|9689.9|9697.5|9687.5|6
1627374140000|2021-07-27 08:22:20|9700.5|9690.5|9699.8|9689.8|9701|9691|9699.8|9689.8|7
1627374150000|2021-07-27 08:22:30|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9699.8|9689.8|3
1627374160000|2021-07-27 08:22:40|9701|9691|9700.3|9690.3|9701|9691|9700.3|9690.3|3
1627374170000|2021-07-27 08:22:50|9699.8|9689.8|9700.5|9690.5|9700.5|9690.5|9698.8|9688.8|6
1627374180000|2021-07-27 08:23:00|9700.3|9690.3|9699.5|9689.5|9700.3|9690.3|9698|9688|6
1627374190000|2021-07-27 08:23:10|9700|9690|9700.8|9690.8|9700.8|9690.8|9700|9690|6
1627374200000|2021-07-27 08:23:20|9700.5|9690.5|9700.5|9690.5|9700.5|9690.5|9700.3|9690.3|3
1627374210000|2021-07-27 08:23:30|9700|9690|9701.3|9691.3|9701.8|9691.8|9700|9690|11
1627374220000|2021-07-27 08:23:40|9701|9691|9701.3|9691.3|9701.3|9691.3|9700.8|9690.8|6
1627374240000|2021-07-27 08:24:00|9701|9691|9701.3|9691.3|9701.3|9691.3|9701|9691|2
1627374250000|2021-07-27 08:24:10|9700.8|9690.8|9701.3|9691.3|9701.3|9691.3|9700.5|9690.5|5
1627374260000|2021-07-27 08:24:20|9701|9691|9700|9690|9701|9691|9700|9690|3
1627374270000|2021-07-27 08:24:30|9700.3|9690.3|9704.9|9694.9|9705.3|9695.3|9700.3|9690.3|4
1627374280000|2021-07-27 08:24:40|9705.3|9695.3|9708.3|9698.3|9708.3|9698.3|9705.3|9695.3|4
1627374290000|2021-07-27 08:24:50|9708.4|9698.4|9711.8|9701.8|9711.8|9701.8|9708.3|9698.3|7
1627374300000|2021-07-27 08:25:00|9712|9702|9712.8|9702.8|9714.5|9704.5|9712|9702|7
1627374310000|2021-07-27 08:25:10|9711.8|9701.8|9715|9705|9716|9706|9710.5|9700.5|8
1627374320000|2021-07-27 08:25:20|9714.5|9704.5|9712.8|9702.8|9714.5|9704.5|9712.8|9702.8|4
1627374340000|2021-07-27 08:25:40|9712.5|9702.5|9710.5|9700.5|9712.5|9702.5|9710.3|9700.3|3
1627374350000|2021-07-27 08:25:50|9710.3|9700.3|9710.3|9700.3|9710.5|9700.5|9710|9700|5
1627374360000|2021-07-27 08:26:00|9710|9700|9711.8|9701.8|9711.8|9701.8|9709.3|9699.3|4
1627374370000|2021-07-27 08:26:10|9711.5|9701.5|9709|9699|9711.5|9701.5|9709|9699|7
1627374380000|2021-07-27 08:26:20|9708.8|9698.8|9708.5|9698.5|9708.8|9698.8|9707.5|9697.5|7
1627374390000|2021-07-27 08:26:30|9709.3|9699.3|9716.5|9706.5|9716.5|9706.5|9708.8|9698.8|10
1627374400000|2021-07-27 08:26:40|9717|9707|9714.3|9704.3|9717|9707|9714.3|9704.3|4
1627374410000|2021-07-27 08:26:50|9715.3|9705.3|9715.3|9705.3|9715.3|9705.3|9715.3|9705.3|1
1627374420000|2021-07-27 08:27:00|9714.8|9704.8|9712|9702|9714.8|9704.8|9712|9702|9
1627374430000|2021-07-27 08:27:10|9712.3|9702.3|9711.8|9701.8|9714.3|9704.3|9711.8|9701.8|6
1627374440000|2021-07-27 08:27:20|9712|9702|9712.8|9702.8|9712.8|9702.8|9712|9702|2
1627374450000|2021-07-27 08:27:30|9712.3|9702.3|9718.3|9708.3|9718.3|9708.3|9712|9702|6
1627374460000|2021-07-27 08:27:40|9718.8|9708.8|9718.3|9708.3|9719.3|9709.3|9718.3|9708.3|5
1627374470000|2021-07-27 08:27:50|9718|9708|9717.8|9707.8|9718|9708|9717.8|9707.8|2
1627374480000|2021-07-27 08:28:00|9717.5|9707.5|9713.8|9703.8|9717.5|9707.5|9713.8|9703.8|6
1627374490000|2021-07-27 08:28:10|9713.5|9703.5|9716|9706|9716.3|9706.3|9712|9702|6
1627374510000|2021-07-27 08:28:30|9715.8|9705.8|9714.8|9704.8|9715.8|9705.8|9714.5|9704.5|3
1627374520000|2021-07-27 08:28:40|9715|9705|9715.8|9705.8|9715.8|9705.8|9715|9705|3
1627374540000|2021-07-27 08:29:00|9716|9706|9715.8|9705.8|9716.5|9706.5|9715.5|9705.5|6
1627374560000|2021-07-27 08:29:20|9716|9706|9716.5|9706.5|9716.5|9706.5|9716|9706|3
1627374570000|2021-07-27 08:29:30|9716.8|9706.8|9719.3|9709.3|9719.5|9709.5|9716.8|9706.8|4
1627374580000|2021-07-27 08:29:40|9719.5|9709.5|9721.5|9711.5|9722.5|9712.5|9719.5|9709.5|7
1627374590000|2021-07-27 08:29:50|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|1
1627374600000|2021-07-27 08:30:00|9721.5|9711.5|9726.3|9716.3|9726.3|9716.3|9721.5|9711.5|6
1627374610000|2021-07-27 08:30:10|9726|9716|9726|9716|9726|9716|9726|9716|1
1627374620000|2021-07-27 08:30:20|9725.8|9715.8|9726.3|9716.3|9726.3|9716.3|9725.8|9715.8|3
1627374630000|2021-07-27 08:30:30|9727|9717|9727.3|9717.3|9727.3|9717.3|9727|9717|2
1627374640000|2021-07-27 08:30:40|9727|9717|9725.3|9715.3|9727.3|9717.3|9725.3|9715.3|4
1627374650000|2021-07-27 08:30:50|9725.5|9715.5|9729.6|9719.6|9729.6|9719.6|9725.5|9715.5|5
1627374660000|2021-07-27 08:31:00|9729.8|9719.8|9730.8|9720.8|9730.8|9720.8|9729.8|9719.8|3
1627374670000|2021-07-27 08:31:10|9731|9721|9730.5|9720.5|9731|9721|9730|9720|6
1627374680000|2021-07-27 08:31:20|9731.3|9721.3|9732.5|9722.5|9732.5|9722.5|9731|9721|7
1627374690000|2021-07-27 08:31:30|9733.3|9723.3|9735|9725|9735|9725|9733.3|9723.3|2
1627374700000|2021-07-27 08:31:40|9734.8|9724.8|9735|9725|9735|9725|9733.8|9723.8|5
1627374710000|2021-07-27 08:31:50|9734|9724|9734|9724|9735|9725|9734|9724|4
1627374720000|2021-07-27 08:32:00|9733.8|9723.8|9731.3|9721.3|9733.8|9723.8|9731.3|9721.3|6
1627374730000|2021-07-27 08:32:10|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9731.5|9721.5|2
1627374740000|2021-07-27 08:32:20|9731.5|9721.5|9731.3|9721.3|9731.5|9721.5|9731.3|9721.3|2
1627374750000|2021-07-27 08:32:30|9731.5|9721.5|9732|9722|9732|9722|9731.5|9721.5|3
1627374760000|2021-07-27 08:32:40|9732.5|9722.5|9733.3|9723.3|9733.3|9723.3|9732.5|9722.5|2
1627374770000|2021-07-27 08:32:50|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1627374780000|2021-07-27 08:33:00|9732.5|9722.5|9734|9724|9734|9724|9732.5|9722.5|3
1627374800000|2021-07-27 08:33:20|9733.3|9723.3|9732.3|9722.3|9733.3|9723.3|9732.3|9722.3|2
1627374810000|2021-07-27 08:33:30|9732|9722|9730|9720|9732|9722|9730|9720|4
1627374820000|2021-07-27 08:33:40|9730.3|9720.3|9730.5|9720.5|9730.5|9720.5|9730|9720|5
1627374830000|2021-07-27 08:33:50|9731|9721|9733.3|9723.3|9733.3|9723.3|9731|9721|2
1627374840000|2021-07-27 08:34:00|9734.3|9724.3|9737.3|9727.3|9737.8|9727.8|9734.3|9724.3|4
1627374850000|2021-07-27 08:34:10|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627374860000|2021-07-27 08:34:20|9737.8|9727.8|9738.5|9728.5|9738.5|9728.5|9737.8|9727.8|2
1627374870000|2021-07-27 08:34:30|9738|9728|9738.5|9728.5|9738.5|9728.5|9738|9728|2
1627374880000|2021-07-27 08:34:40|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|1
1627374890000|2021-07-27 08:34:50|9738|9728|9737.8|9727.8|9738|9728|9737.5|9727.5|4
1627374900000|2021-07-27 08:35:00|9737.3|9727.3|9733|9723|9737.3|9727.3|9733|9723|8
1627374910000|2021-07-27 08:35:10|9732.8|9722.8|9733|9723|9733|9723|9732.5|9722.5|4
1627374920000|2021-07-27 08:35:20|9732.8|9722.8|9733.3|9723.3|9734|9724|9729.3|9719.3|9
1627374930000|2021-07-27 08:35:30|9733|9723|9732.3|9722.3|9733|9723|9732|9722|4
1627374940000|2021-07-27 08:35:40|9732.5|9722.5|9730.3|9720.3|9733|9723|9728.8|9718.8|8
1627374950000|2021-07-27 08:35:50|9730|9720|9730.5|9720.5|9731.3|9721.3|9730|9720|7
1627374960000|2021-07-27 08:36:00|9730.8|9720.8|9731|9721|9731.5|9721.5|9730.8|9720.8|3
1627374970000|2021-07-27 08:36:10|9730.5|9720.5|9728.8|9718.8|9730.5|9720.5|9728.8|9718.8|5
1627374980000|2021-07-27 08:36:20|9727.3|9717.3|9726.5|9716.5|9727.3|9717.3|9726.3|9716.3|6
1627374990000|2021-07-27 08:36:30|9726.3|9716.3|9726|9716|9726.5|9716.5|9726|9716|4
1627375000000|2021-07-27 08:36:40|9724.5|9714.5|9723.8|9713.8|9724.5|9714.5|9723|9713|5
1627375010000|2021-07-27 08:36:50|9723.5|9713.5|9724.3|9714.3|9724.3|9714.3|9723.5|9713.5|3
1627375020000|2021-07-27 08:37:00|9724.5|9714.5|9723.8|9713.8|9725.3|9715.3|9723.8|9713.8|7
1627375030000|2021-07-27 08:37:10|9723.5|9713.5|9722.8|9712.8|9723.5|9713.5|9722.8|9712.8|2
1627375050000|2021-07-27 08:37:30|9722.5|9712.5|9716.8|9706.8|9722.5|9712.5|9716.8|9706.8|9
1627375060000|2021-07-27 08:37:40|9717|9707|9717|9707|9717|9707|9717|9707|1
1627375070000|2021-07-27 08:37:50|9717.3|9707.3|9717.3|9707.3|9717.3|9707.3|9717|9707|3
1627375090000|2021-07-27 08:38:10|9717.5|9707.5|9721.5|9711.5|9721.8|9711.8|9717.5|9707.5|5
1627375100000|2021-07-27 08:38:20|9721|9711|9718.8|9708.8|9721|9711|9718.8|9708.8|2
1627375110000|2021-07-27 08:38:30|9717.3|9707.3|9719.8|9709.8|9719.8|9709.8|9717.3|9707.3|4
1627375120000|2021-07-27 08:38:40|9719.5|9709.5|9713|9703|9719.5|9709.5|9713|9703|5
1627375130000|2021-07-27 08:38:50|9713.3|9703.3|9713.4|9703.4|9713.4|9703.4|9713.3|9703.3|2
1627375140000|2021-07-27 08:39:00|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|1
1627375150000|2021-07-27 08:39:10|9713|9703|9713.3|9703.3|9713.3|9703.3|9713|9703|2
1627375160000|2021-07-27 08:39:20|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1627375170000|2021-07-27 08:39:30|9712.8|9702.8|9713|9703|9713|9703|9712.8|9702.8|2
1627375180000|2021-07-27 08:39:40|9713.8|9703.8|9713.8|9703.8|9713.8|9703.8|9713.8|9703.8|1
1627375190000|2021-07-27 08:39:50|9713|9703|9713.5|9703.5|9713.5|9703.5|9713|9703|2
1627375200000|2021-07-27 08:40:00|9713.8|9703.8|9713.3|9703.3|9713.8|9703.8|9713.3|9703.3|4
1627375210000|2021-07-27 08:40:10|9712.5|9702.5|9713.8|9703.8|9713.8|9703.8|9712.5|9702.5|3
1627375240000|2021-07-27 08:40:40|9714|9704|9713.8|9703.8|9714|9704|9713.8|9703.8|6
1627375250000|2021-07-27 08:40:50|9714|9704|9716.3|9706.3|9716.8|9706.8|9714|9704|5
1627375270000|2021-07-27 08:41:10|9716.8|9706.8|9715.5|9705.5|9716.8|9706.8|9715.5|9705.5|5
1627375290000|2021-07-27 08:41:30|9715.8|9705.8|9716.3|9706.3|9716.3|9706.3|9715.8|9705.8|3
1627375300000|2021-07-27 08:41:40|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|9716.8|9706.8|1
1627375310000|2021-07-27 08:41:50|9714.8|9704.8|9715.5|9705.5|9715.5|9705.5|9714.8|9704.8|3
1627375320000|2021-07-27 08:42:00|9715.8|9705.8|9715.5|9705.5|9716|9706|9715.5|9705.5|6
1627375340000|2021-07-27 08:42:20|9715.3|9705.3|9715.3|9705.3|9715.3|9705.3|9715.3|9705.3|1
1627375350000|2021-07-27 08:42:30|9715.5|9705.5|9715.3|9705.3|9715.5|9705.5|9715.3|9705.3|2
1627375360000|2021-07-27 08:42:40|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|1
1627375370000|2021-07-27 08:42:50|9715.3|9705.3|9715.3|9705.3|9715.3|9705.3|9715.3|9705.3|1
1627375390000|2021-07-27 08:43:10|9715|9705|9715|9705|9715|9705|9715|9705|1
1627375400000|2021-07-27 08:43:20|9714.8|9704.8|9714.8|9704.8|9714.8|9704.8|9714.8|9704.8|1
1627375440000|2021-07-27 08:44:00|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|1
1627375450000|2021-07-27 08:44:10|9716.4|9706.4|9716|9706|9716.4|9706.4|9716|9706|3
1627375460000|2021-07-27 08:44:20|9715.8|9705.8|9714.8|9704.8|9715.8|9705.8|9714.8|9704.8|3
1627375470000|2021-07-27 08:44:30|9715|9705|9715.5|9705.5|9716.5|9706.5|9715|9705|6
1627375480000|2021-07-27 08:44:40|9715.3|9705.3|9715|9705|9715.3|9705.3|9715|9705|2
1627375490000|2021-07-27 08:44:50|9715.5|9705.5|9716|9706|9716|9706|9715.5|9705.5|2
1627375500000|2021-07-27 08:45:00|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|1
1627375510000|2021-07-27 08:45:10|9716.3|9706.3|9716.8|9706.8|9716.8|9706.8|9716.3|9706.3|3
1627375520000|2021-07-27 08:45:20|9716.3|9706.3|9716.5|9706.5|9716.5|9706.5|9716.3|9706.3|4
1627375530000|2021-07-27 08:45:30|9716.8|9706.8|9718.5|9708.5|9718.5|9708.5|9716.8|9706.8|4
1627375540000|2021-07-27 08:45:40|9718.8|9708.8|9719.8|9709.8|9719.8|9709.8|9718.8|9708.8|7
1627375550000|2021-07-27 08:45:50|9719.5|9709.5|9720|9710|9721|9711|9719.5|9709.5|8
1627375560000|2021-07-27 08:46:00|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1627375570000|2021-07-27 08:46:10|9720|9710|9719.8|9709.8|9720|9710|9719.8|9709.8|2
1627375590000|2021-07-27 08:46:30|9719.3|9709.3|9717.3|9707.3|9719.3|9709.3|9717.3|9707.3|2
1627375600000|2021-07-27 08:46:40|9717|9707|9717.3|9707.3|9717.3|9707.3|9717|9707|2
1627375610000|2021-07-27 08:46:50|9717.5|9707.5|9716.8|9706.8|9717.8|9707.8|9716.8|9706.8|5
1627375640000|2021-07-27 08:47:20|9717.3|9707.3|9718|9708|9718|9708|9717.3|9707.3|3
1627375650000|2021-07-27 08:47:30|9717.8|9707.8|9719.3|9709.3|9719.5|9709.5|9717.8|9707.8|4
1627375660000|2021-07-27 08:47:40|9719.5|9709.5|9719.3|9709.3|9719.5|9709.5|9719.3|9709.3|2
1627375670000|2021-07-27 08:47:50|9719|9709|9719|9709|9719|9709|9719|9709|1
1627375680000|2021-07-27 08:48:00|9719.3|9709.3|9721.3|9711.3|9721.3|9711.3|9719.3|9709.3|2
1627375690000|2021-07-27 08:48:10|9721|9711|9720.3|9710.3|9721|9711|9720.3|9710.3|2
1627375710000|2021-07-27 08:48:30|9720.5|9710.5|9720.8|9710.8|9720.8|9710.8|9720.5|9710.5|2
1627375720000|2021-07-27 08:48:40|9721.3|9711.3|9723|9713|9723|9713|9721.3|9711.3|3
1627375740000|2021-07-27 08:49:00|9723.3|9713.3|9728.3|9718.3|9728.3|9718.3|9723.3|9713.3|10
1627375750000|2021-07-27 08:49:10|9728|9718|9730.4|9720.4|9733.3|9723.3|9728|9718|10
1627375760000|2021-07-27 08:49:20|9730.8|9720.8|9729.8|9719.8|9730.8|9720.8|9729.8|9719.8|3
1627375770000|2021-07-27 08:49:30|9729.5|9719.5|9729|9719|9729.5|9719.5|9728.5|9718.5|3
1627375790000|2021-07-27 08:49:50|9728.8|9718.8|9727.5|9717.5|9728.8|9718.8|9727|9717|5
1627375800000|2021-07-27 08:50:00|9727|9717|9729.5|9719.5|9729.5|9719.5|9726.8|9716.8|7
1627375820000|2021-07-27 08:50:20|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|1
1627375830000|2021-07-27 08:50:30|9730.3|9720.3|9728.8|9718.8|9730.3|9720.3|9728.8|9718.8|6
1627375860000|2021-07-27 08:51:00|9727.8|9717.8|9730.8|9720.8|9730.8|9720.8|9727.5|9717.5|5
1627375870000|2021-07-27 08:51:10|9729.3|9719.3|9726.5|9716.5|9730.8|9720.8|9726.5|9716.5|8
1627375880000|2021-07-27 08:51:20|9726.3|9716.3|9726|9716|9726.3|9716.3|9724.5|9714.5|7
1627375890000|2021-07-27 08:51:30|9725.8|9715.8|9725|9715|9725.8|9715.8|9725|9715|2
1627375900000|2021-07-27 08:51:40|9724.8|9714.8|9727|9717|9727|9717|9724|9714|4
1627375910000|2021-07-27 08:51:50|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727|9717|3
1627375920000|2021-07-27 08:52:00|9727|9717|9725.8|9715.8|9727|9717|9725.8|9715.8|3
1627375930000|2021-07-27 08:52:10|9726.3|9716.3|9723.8|9713.8|9726.3|9716.3|9723.8|9713.8|11
1627375940000|2021-07-27 08:52:20|9723.5|9713.5|9723|9713|9723.5|9713.5|9722.8|9712.8|4
1627375960000|2021-07-27 08:52:40|9723.3|9713.3|9725.8|9715.8|9725.8|9715.8|9723.3|9713.3|2
1627375970000|2021-07-27 08:52:50|9724.5|9714.5|9723.8|9713.8|9724.5|9714.5|9723.8|9713.8|2
1627375990000|2021-07-27 08:53:10|9723|9713|9723|9713|9723|9713|9723|9713|1
1627376010000|2021-07-27 08:53:30|9723.3|9713.3|9725.5|9715.5|9725.5|9715.5|9723.3|9713.3|5
1627376030000|2021-07-27 08:53:50|9726|9716|9726.8|9716.8|9726.8|9716.8|9726|9716|2
1627376040000|2021-07-27 08:54:00|9727|9717|9729|9719|9729|9719|9727|9717|3
1627376050000|2021-07-27 08:54:10|9729.3|9719.3|9729.5|9719.5|9729.5|9719.5|9729.3|9719.3|2
1627376060000|2021-07-27 08:54:20|9729.8|9719.8|9730|9720|9730|9720|9729.8|9719.8|2
1627376070000|2021-07-27 08:54:30|9729.8|9719.8|9729.3|9719.3|9729.8|9719.8|9729.3|9719.3|2
1627376080000|2021-07-27 08:54:40|9729.5|9719.5|9730.3|9720.3|9730.3|9720.3|9729.5|9719.5|2
1627376090000|2021-07-27 08:54:50|9730.5|9720.5|9731.8|9721.8|9731.8|9721.8|9730.5|9720.5|5
1627376100000|2021-07-27 08:55:00|9732.5|9722.5|9730.3|9720.3|9732.5|9722.5|9730.3|9720.3|4
1627376130000|2021-07-27 08:55:30|9730.5|9720.5|9730.5|9720.5|9731|9721|9730.5|9720.5|4
1627376140000|2021-07-27 08:55:40|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627376160000|2021-07-27 08:56:00|9730|9720|9729.5|9719.5|9730|9720|9729.5|9719.5|2
1627376170000|2021-07-27 08:56:10|9729.3|9719.3|9728|9718|9729.3|9719.3|9727.8|9717.8|3
1627376190000|2021-07-27 08:56:30|9727.8|9717.8|9727.3|9717.3|9727.8|9717.8|9726.8|9716.8|5
1627376200000|2021-07-27 08:56:40|9727|9717|9727|9717|9727|9717|9726.8|9716.8|3
1627376210000|2021-07-27 08:56:50|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627376220000|2021-07-27 08:57:00|9727|9717|9726.8|9716.8|9727|9717|9726.8|9716.8|2
1627376230000|2021-07-27 08:57:10|9726.5|9716.5|9726.3|9716.3|9726.5|9716.5|9725|9715|3
1627376250000|2021-07-27 08:57:30|9726.5|9716.5|9726.3|9716.3|9726.5|9716.5|9726.3|9716.3|2
1627376260000|2021-07-27 08:57:40|9725.8|9715.8|9723.5|9713.5|9725.8|9715.8|9723.5|9713.5|3
1627376270000|2021-07-27 08:57:50|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1627376280000|2021-07-27 08:58:00|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|1
1627376290000|2021-07-27 08:58:10|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1627376300000|2021-07-27 08:58:20|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|1
1627376310000|2021-07-27 08:58:30|9723.5|9713.5|9724.3|9714.3|9724.3|9714.3|9722.3|9712.3|3
1627376320000|2021-07-27 08:58:40|9723.3|9713.3|9723|9713|9723.3|9713.3|9723|9713|2
1627376330000|2021-07-27 08:58:50|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|1
1627376350000|2021-07-27 08:59:10|9723.3|9713.3|9723|9713|9723.3|9713.3|9723|9713|2
1627376360000|2021-07-27 08:59:20|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|1
1627376370000|2021-07-27 08:59:30|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|1
1627376400000|2021-07-27 09:00:00|9726|9716|9726|9716|9727.5|9717.5|9726|9716|8
1627376420000|2021-07-27 09:00:20|9725.8|9715.8|9728.5|9718.5|9729|9719|9725.8|9715.8|6
1627376440000|2021-07-27 09:00:40|9728.3|9718.3|9724.3|9714.3|9728.3|9718.3|9723.8|9713.8|7
1627376450000|2021-07-27 09:00:50|9724|9714|9723.5|9713.5|9724|9714|9723.5|9713.5|3
1627376460000|2021-07-27 09:01:00|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|1
1627376470000|2021-07-27 09:01:10|9722.8|9712.8|9724|9714|9724|9714|9722.8|9712.8|4
1627376490000|2021-07-27 09:01:30|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|1
1627376510000|2021-07-27 09:01:50|9724.5|9714.5|9724|9714|9724.5|9714.5|9724|9714|3
1627376520000|2021-07-27 09:02:00|9723.8|9713.8|9724.5|9714.5|9725.5|9715.5|9723.5|9713.5|5
1627376530000|2021-07-27 09:02:10|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|1
1627376540000|2021-07-27 09:02:20|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|1
1627376570000|2021-07-27 09:02:50|9724.8|9714.8|9727|9717|9727|9717|9724.8|9714.8|7
1627376580000|2021-07-27 09:03:00|9727.8|9717.8|9727|9717|9727.8|9717.8|9727|9717|3
1627376590000|2021-07-27 09:03:10|9726.8|9716.8|9727|9717|9727|9717|9725.3|9715.3|3
1627376600000|2021-07-27 09:03:20|9726.5|9716.5|9727|9717|9727|9717|9726.3|9716.3|5
1627376610000|2021-07-27 09:03:30|9727.3|9717.3|9727.5|9717.5|9727.5|9717.5|9727|9717|7
1627376620000|2021-07-27 09:03:40|9727.8|9717.8|9728|9718|9728|9718|9727.5|9717.5|4
1627376630000|2021-07-27 09:03:50|9728.3|9718.3|9728.3|9718.3|9728.3|9718.3|9728|9718|3
1627376640000|2021-07-27 09:04:00|9728.5|9718.5|9728.5|9718.5|9729|9719|9728.5|9718.5|6
1627376650000|2021-07-27 09:04:10|9728.3|9718.3|9727.5|9717.5|9728.3|9718.3|9727.5|9717.5|3
1627376670000|2021-07-27 09:04:30|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727|9717|3
1627376680000|2021-07-27 09:04:40|9728|9718|9728.8|9718.8|9728.8|9718.8|9728|9718|2
1627376690000|2021-07-27 09:04:50|9729|9719|9729.5|9719.5|9730.3|9720.3|9729|9719|5
1627376700000|2021-07-27 09:05:00|9729.3|9719.3|9729.5|9719.5|9729.5|9719.5|9729|9719|4
1627376720000|2021-07-27 09:05:20|9729.8|9719.8|9730.5|9720.5|9730.5|9720.5|9729.8|9719.8|4
1627376730000|2021-07-27 09:05:30|9731|9721|9731.5|9721.5|9731.5|9721.5|9731|9721|2
1627376740000|2021-07-27 09:05:40|9731.8|9721.8|9731.8|9721.8|9732|9722|9731.8|9721.8|3
1627376790000|2021-07-27 09:06:30|9732|9722|9732|9722|9732|9722|9732|9722|1
1627376800000|2021-07-27 09:06:40|9732.8|9722.8|9733.3|9723.3|9734|9724|9732.5|9722.5|8
1627376810000|2021-07-27 09:06:50|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|1
1627376820000|2021-07-27 09:07:00|9734|9724|9736.3|9726.3|9736.5|9726.5|9734|9724|3
1627376830000|2021-07-27 09:07:10|9736.8|9726.8|9735.5|9725.5|9736.8|9726.8|9735.5|9725.5|3
1627376840000|2021-07-27 09:07:20|9735.3|9725.3|9735|9725|9735.3|9725.3|9735|9725|2
1627376850000|2021-07-27 09:07:30|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|1
1627376870000|2021-07-27 09:07:50|9737|9727|9735.5|9725.5|9737.8|9727.8|9735.5|9725.5|4
1627376880000|2021-07-27 09:08:00|9736|9726|9737.8|9727.8|9737.8|9727.8|9735|9725|7
1627376890000|2021-07-27 09:08:10|9737|9727|9736.3|9726.3|9737|9727|9736|9726|6
1627376900000|2021-07-27 09:08:20|9736.5|9726.5|9736|9726|9736.5|9726.5|9736|9726|3
1627376910000|2021-07-27 09:08:30|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9736|9726|3
1627376920000|2021-07-27 09:08:40|9737|9727|9737.8|9727.8|9737.8|9727.8|9737|9727|3
1627376930000|2021-07-27 09:08:50|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627376940000|2021-07-27 09:09:00|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.5|9727.5|5
1627376950000|2021-07-27 09:09:10|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627376960000|2021-07-27 09:09:20|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.5|9727.5|2
1627376970000|2021-07-27 09:09:30|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.5|9727.5|2
1627376980000|2021-07-27 09:09:40|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1627376990000|2021-07-27 09:09:50|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627377000000|2021-07-27 09:10:00|9737.8|9727.8|9741.5|9731.5|9741.5|9731.5|9737.8|9727.8|3
1627377010000|2021-07-27 09:10:10|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741|9731|3
1627377020000|2021-07-27 09:10:20|9741|9731|9741|9731|9741|9731|9741|9731|1
1627377040000|2021-07-27 09:10:40|9740.5|9730.5|9739.5|9729.5|9740.5|9730.5|9739.5|9729.5|2
1627377050000|2021-07-27 09:10:50|9738.8|9728.8|9738.5|9728.5|9738.8|9728.8|9738.5|9728.5|2
1627377060000|2021-07-27 09:11:00|9738.8|9728.8|9737.5|9727.5|9738.8|9728.8|9737.3|9727.3|4
1627377130000|2021-07-27 09:12:10|9737|9727|9736.3|9726.3|9737|9727|9736.3|9726.3|2
1627377150000|2021-07-27 09:12:30|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|1
1627377160000|2021-07-27 09:12:40|9737.3|9727.3|9737.8|9727.8|9737.8|9727.8|9737.3|9727.3|3
1627377170000|2021-07-27 09:12:50|9738|9728|9737.5|9727.5|9738.3|9728.3|9737|9727|4
1627377180000|2021-07-27 09:13:00|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1627377190000|2021-07-27 09:13:10|9739|9729|9741.5|9731.5|9741.8|9731.8|9739|9729|6
1627377200000|2021-07-27 09:13:20|9741.3|9731.3|9741.3|9731.3|9741.5|9731.5|9741|9731|5
1627377210000|2021-07-27 09:13:30|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9739.8|9729.8|6
1627377250000|2021-07-27 09:14:10|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|1
1627377260000|2021-07-27 09:14:20|9741.5|9731.5|9741.8|9731.8|9742|9732|9741|9731|7
1627377270000|2021-07-27 09:14:30|9741.5|9731.5|9739|9729|9741.5|9731.5|9739|9729|4
1627377290000|2021-07-27 09:14:50|9740.4|9730.4|9739.3|9729.3|9740.4|9730.4|9739.3|9729.3|4
1627377320000|2021-07-27 09:15:20|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1627377330000|2021-07-27 09:15:30|9738|9728|9739.5|9729.5|9739.8|9729.8|9738|9728|4
1627377340000|2021-07-27 09:15:40|9738.8|9728.8|9739.3|9729.3|9740|9730|9738.8|9728.8|5
1627377350000|2021-07-27 09:15:50|9739.8|9729.8|9740.3|9730.3|9740.3|9730.3|9739.8|9729.8|2
1627377360000|2021-07-27 09:16:00|9740.8|9730.8|9740.5|9730.5|9740.8|9730.8|9740.5|9730.5|2
1627377380000|2021-07-27 09:16:20|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|1
1627377420000|2021-07-27 09:17:00|9740.5|9730.5|9741|9731|9741|9731|9740.5|9730.5|3
1627377430000|2021-07-27 09:17:10|9741.3|9731.3|9741.5|9731.5|9741.5|9731.5|9741.3|9731.3|2
1627377440000|2021-07-27 09:17:20|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1627377480000|2021-07-27 09:18:00|9741.3|9731.3|9739.3|9729.3|9741.3|9731.3|9739.3|9729.3|2
1627377500000|2021-07-27 09:18:20|9739.5|9729.5|9741.5|9731.5|9741.5|9731.5|9739.5|9729.5|2
1627377510000|2021-07-27 09:18:30|9741.3|9731.3|9741|9731|9741.5|9731.5|9740|9730|7
1627377520000|2021-07-27 09:18:40|9740.8|9730.8|9741|9731|9741|9731|9740.8|9730.8|2
1627377530000|2021-07-27 09:18:50|9741.3|9731.3|9742.5|9732.5|9742.5|9732.5|9741.3|9731.3|3
1627377550000|2021-07-27 09:19:10|9743|9733|9748.1|9738.1|9748.3|9738.3|9743|9733|3
1627377560000|2021-07-27 09:19:20|9748.3|9738.3|9747.8|9737.8|9748.3|9738.3|9747.8|9737.8|3
1627377580000|2021-07-27 09:19:40|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|1
1627377600000|2021-07-27 09:20:00|9747.3|9737.3|9747|9737|9747.3|9737.3|9747|9737|2
1627377620000|2021-07-27 09:20:20|9746|9736|9748.5|9738.5|9748.5|9738.5|9746|9736|2
1627377630000|2021-07-27 09:20:30|9749.5|9739.5|9750.1|9740.1|9750.1|9740.1|9749.5|9739.5|2
1627377640000|2021-07-27 09:20:40|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|1
1627377670000|2021-07-27 09:21:10|9752|9742|9756.6|9746.6|9756.6|9746.6|9752|9742|6
1627377680000|2021-07-27 09:21:20|9756.5|9746.5|9756.5|9746.5|9756.8|9746.8|9756|9746|7
1627377700000|2021-07-27 09:21:40|9756|9746|9755.5|9745.5|9756|9746|9755.5|9745.5|2
1627377720000|2021-07-27 09:22:00|9755.3|9745.3|9756.5|9746.5|9756.8|9746.8|9753.3|9743.3|5
1627377730000|2021-07-27 09:22:10|9757|9747|9757|9747|9757|9747|9756.5|9746.5|3
1627377740000|2021-07-27 09:22:20|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1627377750000|2021-07-27 09:22:30|9756.3|9746.3|9756.3|9746.3|9756.8|9746.8|9755.8|9745.8|4
1627377760000|2021-07-27 09:22:40|9756.8|9746.8|9756.8|9746.8|9757.5|9747.5|9756.5|9746.5|6
1627377770000|2021-07-27 09:22:50|9757.5|9747.5|9757.8|9747.8|9757.8|9747.8|9757|9747|4
1627377780000|2021-07-27 09:23:00|9757.5|9747.5|9756.5|9746.5|9757.5|9747.5|9756.5|9746.5|2
1627377790000|2021-07-27 09:23:10|9757|9747|9757|9747|9757|9747|9757|9747|1
1627377800000|2021-07-27 09:23:20|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1627377810000|2021-07-27 09:23:30|9757.5|9747.5|9754.8|9744.8|9757.5|9747.5|9754.8|9744.8|2
1627377830000|2021-07-27 09:23:50|9755.3|9745.3|9755.8|9745.8|9756.3|9746.3|9753.5|9743.5|8
1627377840000|2021-07-27 09:24:00|9755|9745|9754.5|9744.5|9755|9745|9754.5|9744.5|2
1627377860000|2021-07-27 09:24:20|9754|9744|9753.8|9743.8|9754|9744|9753.5|9743.5|3
1627377870000|2021-07-27 09:24:30|9753.5|9743.5|9752.5|9742.5|9753.5|9743.5|9752.5|9742.5|3
1627377880000|2021-07-27 09:24:40|9753|9743|9756|9746|9756|9746|9753|9743|9
1627377890000|2021-07-27 09:24:50|9755.5|9745.5|9754.8|9744.8|9755.5|9745.5|9754.8|9744.8|2
1627377900000|2021-07-27 09:25:00|9756.3|9746.3|9755.5|9745.5|9756.3|9746.3|9755|9745|4
1627377910000|2021-07-27 09:25:10|9756|9746|9756|9746|9756|9746|9756|9746|1
1627377930000|2021-07-27 09:25:30|9757|9747|9756.3|9746.3|9757|9747|9756|9746|4
1627377940000|2021-07-27 09:25:40|9755.8|9745.8|9755.5|9745.5|9755.8|9745.8|9755.5|9745.5|2
1627377950000|2021-07-27 09:25:50|9755.8|9745.8|9756.5|9746.5|9756.5|9746.5|9755.8|9745.8|3
1627377960000|2021-07-27 09:26:00|9758|9748|9757.5|9747.5|9758|9748|9757.5|9747.5|2
1627377970000|2021-07-27 09:26:10|9758.3|9748.3|9759|9749|9759|9749|9758.3|9748.3|6
1627377980000|2021-07-27 09:26:20|9759.3|9749.3|9760|9750|9760|9750|9758.8|9748.8|7
1627377990000|2021-07-27 09:26:30|9760.8|9750.8|9766.3|9756.3|9766.5|9756.5|9760.8|9750.8|7
1627378000000|2021-07-27 09:26:40|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|1
1627378010000|2021-07-27 09:26:50|9766.3|9756.3|9768.3|9758.3|9768.3|9758.3|9765.5|9755.5|8
1627378020000|2021-07-27 09:27:00|9769.3|9759.3|9768.5|9758.5|9769.3|9759.3|9768.5|9758.5|2
1627378030000|2021-07-27 09:27:10|9769.8|9759.8|9771.3|9761.3|9771.3|9761.3|9769.8|9759.8|2
1627378040000|2021-07-27 09:27:20|9771.5|9761.5|9772.3|9762.3|9772.3|9762.3|9771|9761|4
1627378050000|2021-07-27 09:27:30|9772.8|9762.8|9772.5|9762.5|9772.8|9762.8|9772.5|9762.5|2
1627378060000|2021-07-27 09:27:40|9772|9762|9772.5|9762.5|9772.5|9762.5|9772|9762|2
1627378070000|2021-07-27 09:27:50|9772|9762|9770|9760|9772|9762|9770|9760|6
1627378080000|2021-07-27 09:28:00|9769.8|9759.8|9769.5|9759.5|9770|9760|9769.5|9759.5|7
1627378090000|2021-07-27 09:28:10|9770|9760|9771.5|9761.5|9772|9762|9770|9760|5
1627378100000|2021-07-27 09:28:20|9772.3|9762.3|9772.3|9762.3|9772.5|9762.5|9772.3|9762.3|3
1627378110000|2021-07-27 09:28:30|9771.3|9761.3|9772|9762|9772|9762|9771.3|9761.3|2
1627378120000|2021-07-27 09:28:40|9771.3|9761.3|9771.5|9761.5|9772|9762|9771.3|9761.3|4
1627378130000|2021-07-27 09:28:50|9771|9761|9767.8|9757.8|9771|9761|9767.8|9757.8|4
1627378140000|2021-07-27 09:29:00|9767|9757|9767.1|9757.1|9768|9758|9767|9757|4
1627378150000|2021-07-27 09:29:10|9767.5|9757.5|9769.8|9759.8|9769.8|9759.8|9767.5|9757.5|6
1627378160000|2021-07-27 09:29:20|9771.3|9761.3|9768.8|9758.8|9771.5|9761.5|9768.4|9758.4|7
1627378170000|2021-07-27 09:29:30|9768.5|9758.5|9768.5|9758.5|9769.3|9759.3|9768.5|9758.5|4
1627378180000|2021-07-27 09:29:40|9768.8|9758.8|9769.3|9759.3|9769.3|9759.3|9768.8|9758.8|2
1627378200000|2021-07-27 09:30:00|9768|9758|9772|9762|9772|9762|9768|9758|9
1627378210000|2021-07-27 09:30:10|9771|9761|9771.8|9761.8|9771.8|9761.8|9771|9761|2
1627378220000|2021-07-27 09:30:20|9772.3|9762.3|9771.8|9761.8|9772.3|9762.3|9771|9761|9
1627378230000|2021-07-27 09:30:30|9772|9762|9770.5|9760.5|9772|9762|9770.5|9760.5|3
1627378240000|2021-07-27 09:30:40|9769.8|9759.8|9770.3|9760.3|9770.5|9760.5|9769.8|9759.8|4
1627378250000|2021-07-27 09:30:50|9770|9760|9777|9767|9777|9767|9770|9760|4
1627378260000|2021-07-27 09:31:00|9779|9769|9778.3|9768.3|9779|9769|9777.8|9767.8|5
1627378270000|2021-07-27 09:31:10|9777.8|9767.8|9789|9779|9790.3|9780.3|9777.5|9767.5|9
1627378280000|2021-07-27 09:31:20|9788.9|9778.9|9787.9|9777.9|9788.9|9778.9|9785.6|9775.6|9
1627378290000|2021-07-27 09:31:30|9788|9778|9783.8|9773.8|9789.4|9779.4|9783.8|9773.8|7
1627378300000|2021-07-27 09:31:40|9783.3|9773.3|9783|9773|9783.3|9773.3|9783|9773|2
1627378310000|2021-07-27 09:31:50|9782.8|9772.8|9779.8|9769.8|9782.8|9772.8|9778.3|9768.3|8
1627378320000|2021-07-27 09:32:00|9779|9769|9777.1|9767.1|9779|9769|9774.9|9764.9|9
1627378330000|2021-07-27 09:32:10|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627378340000|2021-07-27 09:32:20|9778.4|9768.4|9781.6|9771.6|9781.6|9771.6|9778.4|9768.4|2
1627378350000|2021-07-27 09:32:30|9782|9772|9782.3|9772.3|9782.3|9772.3|9782|9772|2
1627378360000|2021-07-27 09:32:40|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627378380000|2021-07-27 09:33:00|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1627378390000|2021-07-27 09:33:10|9780|9770|9781|9771|9781|9771|9780|9770|3
1627378400000|2021-07-27 09:33:20|9781.3|9771.3|9781|9771|9781.3|9771.3|9780.8|9770.8|4
1627378410000|2021-07-27 09:33:30|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|1
1627378430000|2021-07-27 09:33:50|9781|9771|9782.3|9772.3|9782.3|9772.3|9781|9771|2
1627378450000|2021-07-27 09:34:10|9782.5|9772.5|9782.8|9772.8|9782.8|9772.8|9782.5|9772.5|2
1627378470000|2021-07-27 09:34:30|9783|9773|9782|9772|9783|9773|9781.5|9771.5|3
1627378490000|2021-07-27 09:34:50|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627378500000|2021-07-27 09:35:00|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|1
1627378510000|2021-07-27 09:35:10|9782.3|9772.3|9782.5|9772.5|9782.5|9772.5|9782.3|9772.3|2
1627378520000|2021-07-27 09:35:20|9782.8|9772.8|9785.3|9775.3|9786.5|9776.5|9782.8|9772.8|5
1627378530000|2021-07-27 09:35:30|9785.8|9775.8|9784.5|9774.5|9785.8|9775.8|9784.3|9774.3|5
1627378540000|2021-07-27 09:35:40|9785|9775|9789.3|9779.3|9789.3|9779.3|9785|9775|2
1627378550000|2021-07-27 09:35:50|9789|9779|9788.8|9778.8|9789.3|9779.3|9788.3|9778.3|4
1627378560000|2021-07-27 09:36:00|9787.8|9777.8|9787.3|9777.3|9787.8|9777.8|9787|9777|4
1627378570000|2021-07-27 09:36:10|9787|9777|9785.5|9775.5|9787|9777|9785.5|9775.5|2
1627378580000|2021-07-27 09:36:20|9784.5|9774.5|9786|9776|9787|9777|9784.1|9774.1|5
1627378590000|2021-07-27 09:36:30|9786.3|9776.3|9790.3|9780.3|9791|9781|9786.3|9776.3|5
1627378600000|2021-07-27 09:36:40|9790.5|9780.5|9792|9782|9792|9782|9790.5|9780.5|4
1627378610000|2021-07-27 09:36:50|9792.3|9782.3|9792|9782|9793|9783|9792|9782|5
1627378630000|2021-07-27 09:37:10|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792|9782|3
1627378650000|2021-07-27 09:37:30|9793|9783|9796|9786|9796|9786|9793|9783|4
1627378660000|2021-07-27 09:37:40|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1627378670000|2021-07-27 09:37:50|9796.8|9786.8|9797.3|9787.3|9798.5|9788.5|9796.8|9786.8|10
1627378680000|2021-07-27 09:38:00|9797.5|9787.5|9797.8|9787.8|9797.8|9787.8|9797.5|9787.5|2
1627378690000|2021-07-27 09:38:10|9798|9788|9799.3|9789.3|9799.3|9789.3|9798|9788|5
1627378700000|2021-07-27 09:38:20|9800.3|9790.3|9801.8|9791.8|9801.8|9791.8|9800.3|9790.3|2
1627378710000|2021-07-27 09:38:30|9801.3|9791.3|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|2
1627378720000|2021-07-27 09:38:40|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1627378730000|2021-07-27 09:38:50|9801.5|9791.5|9801.3|9791.3|9801.5|9791.5|9801|9791|4
1627378740000|2021-07-27 09:39:00|9800.5|9790.5|9798.3|9788.3|9800.5|9790.5|9798|9788|5
1627378750000|2021-07-27 09:39:10|9798.5|9788.5|9799.5|9789.5|9799.8|9789.8|9798.3|9788.3|6
1627378760000|2021-07-27 09:39:20|9799.8|9789.8|9799.5|9789.5|9799.8|9789.8|9799|9789|9
1627378770000|2021-07-27 09:39:30|9798.8|9788.8|9799.3|9789.3|9799.3|9789.3|9798.8|9788.8|3
1627378780000|2021-07-27 09:39:40|9798.8|9788.8|9796.3|9786.3|9798.8|9788.8|9795.5|9785.5|7
1627378790000|2021-07-27 09:39:50|9796.5|9786.5|9796.3|9786.3|9796.5|9786.5|9796.3|9786.3|4
1627378800000|2021-07-27 09:40:00|9796.5|9786.5|9796.8|9786.8|9796.8|9786.8|9796.5|9786.5|2
1627378820000|2021-07-27 09:40:20|9797|9787|9797|9787|9797|9787|9797|9787|1
1627378830000|2021-07-27 09:40:30|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627378840000|2021-07-27 09:40:40|9795.4|9785.4|9797.5|9787.5|9797.8|9787.8|9795.4|9785.4|7
1627378850000|2021-07-27 09:40:50|9797.3|9787.3|9797.3|9787.3|9797.5|9787.5|9797.3|9787.3|3
1627378890000|2021-07-27 09:41:30|9797|9787|9792.8|9782.8|9797|9787|9792.8|9782.8|5
1627378900000|2021-07-27 09:41:40|9792.5|9782.5|9790.8|9780.8|9792.5|9782.5|9790.8|9780.8|6
1627378920000|2021-07-27 09:42:00|9790.5|9780.5|9789.8|9779.8|9790.5|9780.5|9789.8|9779.8|2
1627378930000|2021-07-27 09:42:10|9789.5|9779.5|9787.3|9777.3|9789.5|9779.5|9787.3|9777.3|4
1627378940000|2021-07-27 09:42:20|9787|9777|9785.5|9775.5|9787|9777|9785.5|9775.5|4
1627378950000|2021-07-27 09:42:30|9784.1|9774.1|9783.5|9773.5|9784.3|9774.3|9783.5|9773.5|4
1627378960000|2021-07-27 09:42:40|9783|9773|9783|9773|9783|9773|9783|9773|1
1627378970000|2021-07-27 09:42:50|9783.3|9773.3|9784.3|9774.3|9784.3|9774.3|9783.3|9773.3|2
1627378980000|2021-07-27 09:43:00|9784|9774|9783.5|9773.5|9784|9774|9783.5|9773.5|2
1627379000000|2021-07-27 09:43:20|9783.8|9773.8|9782.5|9772.5|9783.8|9773.8|9782.5|9772.5|4
1627379020000|2021-07-27 09:43:40|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627379040000|2021-07-27 09:44:00|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|1
1627379060000|2021-07-27 09:44:20|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627379070000|2021-07-27 09:44:30|9782.5|9772.5|9773.8|9763.8|9782.5|9772.5|9772.9|9762.9|5
1627379080000|2021-07-27 09:44:40|9773.9|9763.9|9772.5|9762.5|9773.9|9763.9|9772.5|9762.5|3
1627379090000|2021-07-27 09:44:50|9772|9762|9771.1|9761.1|9773|9763|9770.6|9760.6|6
1627379100000|2021-07-27 09:45:00|9771|9761|9771.6|9761.6|9771.6|9761.6|9770.9|9760.9|5
1627379110000|2021-07-27 09:45:10|9772|9762|9772|9762|9772|9762|9772|9762|1
1627379130000|2021-07-27 09:45:30|9771.8|9761.8|9772.3|9762.3|9772.3|9762.3|9771.8|9761.8|3
1627379160000|2021-07-27 09:46:00|9772|9762|9764.6|9754.6|9772|9762|9764.6|9754.6|5
1627379170000|2021-07-27 09:46:10|9763.6|9753.6|9759.5|9749.5|9763.6|9753.6|9759.5|9749.5|2
1627379180000|2021-07-27 09:46:20|9759.1|9749.1|9760.3|9750.3|9760.3|9750.3|9759.1|9749.1|4
1627379190000|2021-07-27 09:46:30|9760.4|9750.4|9760|9750|9760.8|9750.8|9760|9750|3
1627379200000|2021-07-27 09:46:40|9760.8|9750.8|9762.5|9752.5|9763.3|9753.3|9760.8|9750.8|5
1627379220000|2021-07-27 09:47:00|9762.3|9752.3|9763.3|9753.3|9763.3|9753.3|9762.3|9752.3|3
1627379230000|2021-07-27 09:47:10|9762.5|9752.5|9768.8|9758.8|9768.8|9758.8|9762.5|9752.5|8
1627379240000|2021-07-27 09:47:20|9769|9759|9770.8|9760.8|9770.8|9760.8|9769|9759|3
1627379250000|2021-07-27 09:47:30|9770.3|9760.3|9770.1|9760.1|9771|9761|9770.1|9760.1|7
1627379260000|2021-07-27 09:47:40|9770.3|9760.3|9770.6|9760.6|9770.6|9760.6|9770|9760|7
1627379270000|2021-07-27 09:47:50|9770.3|9760.3|9770|9760|9770.3|9760.3|9770|9760|2
1627379280000|2021-07-27 09:48:00|9769.8|9759.8|9768|9758|9769.8|9759.8|9768|9758|3
1627379290000|2021-07-27 09:48:10|9767.3|9757.3|9766.3|9756.3|9767.3|9757.3|9766.3|9756.3|2
1627379300000|2021-07-27 09:48:20|9765.8|9755.8|9764.3|9754.3|9765.8|9755.8|9763.8|9753.8|10
1627379310000|2021-07-27 09:48:30|9764.5|9754.5|9764.5|9754.5|9764.8|9754.8|9764.3|9754.3|6
1627379320000|2021-07-27 09:48:40|9764.8|9754.8|9765|9755|9765|9755|9764.8|9754.8|2
1627379330000|2021-07-27 09:48:50|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|9764.3|9754.3|3
1627379340000|2021-07-27 09:49:00|9765.3|9755.3|9768.3|9758.3|9768.3|9758.3|9765.3|9755.3|4
1627379350000|2021-07-27 09:49:10|9768|9758|9769.8|9759.8|9769.8|9759.8|9768|9758|2
1627379360000|2021-07-27 09:49:20|9769.5|9759.5|9770|9760|9770|9760|9769|9759|6
1627379370000|2021-07-27 09:49:30|9770.3|9760.3|9769.5|9759.5|9770.4|9760.4|9768.9|9758.9|6
1627379380000|2021-07-27 09:49:40|9769.8|9759.8|9760|9750|9769.8|9759.8|9760|9750|12
1627379390000|2021-07-27 09:49:50|9760.1|9750.1|9760.1|9750.1|9760.1|9750.1|9760.1|9750.1|1
1627379400000|2021-07-27 09:50:00|9760.3|9750.3|9760.8|9750.8|9760.8|9750.8|9760.3|9750.3|4
1627379420000|2021-07-27 09:50:20|9761|9751|9761|9751|9761|9751|9761|9751|1
1627379430000|2021-07-27 09:50:30|9761.3|9751.3|9761.5|9751.5|9762.5|9752.5|9761.3|9751.3|4
1627379440000|2021-07-27 09:50:40|9762.5|9752.5|9763|9753|9763|9753|9762.5|9752.5|2
1627379450000|2021-07-27 09:50:50|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1627379460000|2021-07-27 09:51:00|9763|9753|9763.8|9753.8|9763.8|9753.8|9763|9753|4
1627379470000|2021-07-27 09:51:10|9763.5|9753.5|9763.5|9753.5|9764.5|9754.5|9763.5|9753.5|5
1627379480000|2021-07-27 09:51:20|9762.3|9752.3|9763.3|9753.3|9763.3|9753.3|9762.3|9752.3|2
1627379490000|2021-07-27 09:51:30|9763.5|9753.5|9764|9754|9764|9754|9763.5|9753.5|2
1627379500000|2021-07-27 09:51:40|9763|9753|9763.8|9753.8|9763.8|9753.8|9763|9753|2
1627379510000|2021-07-27 09:51:50|9763.5|9753.5|9764|9754|9764|9754|9763.5|9753.5|2
1627379540000|2021-07-27 09:52:20|9763.3|9753.3|9761.1|9751.1|9763.3|9753.3|9761.1|9751.1|3
1627379560000|2021-07-27 09:52:40|9759|9749|9759|9749|9759|9749|9759|9749|1
1627379590000|2021-07-27 09:53:10|9759.8|9749.8|9761|9751|9761|9751|9759.8|9749.8|2
1627379600000|2021-07-27 09:53:20|9760.8|9750.8|9761.3|9751.3|9761.3|9751.3|9760.3|9750.3|4
1627379620000|2021-07-27 09:53:40|9762|9752|9762.3|9752.3|9762.3|9752.3|9762|9752|2
1627379630000|2021-07-27 09:53:50|9762.5|9752.5|9763|9753|9763|9753|9761.6|9751.6|5
1627379640000|2021-07-27 09:54:00|9762.8|9752.8|9761.3|9751.3|9762.8|9752.8|9761|9751|6
1627379660000|2021-07-27 09:54:20|9761.5|9751.5|9761.8|9751.8|9761.8|9751.8|9761.5|9751.5|2
1627379670000|2021-07-27 09:54:30|9762|9752|9762.8|9752.8|9762.8|9752.8|9762|9752|2
1627379690000|2021-07-27 09:54:50|9763|9753|9764.8|9754.8|9765|9755|9762.8|9752.8|8
1627379710000|2021-07-27 09:55:10|9763.8|9753.8|9764|9754|9764.8|9754.8|9763.8|9753.8|3
1627379730000|2021-07-27 09:55:30|9764.3|9754.3|9765.9|9755.9|9767.3|9757.3|9764.3|9754.3|8
1627379740000|2021-07-27 09:55:40|9766|9756|9765.8|9755.8|9766.5|9756.5|9765.5|9755.5|6
1627379760000|2021-07-27 09:56:00|9764.1|9754.1|9762.8|9752.8|9764.1|9754.1|9762.8|9752.8|2
1627379770000|2021-07-27 09:56:10|9763.1|9753.1|9763.4|9753.4|9763.4|9753.4|9763.1|9753.1|2
1627379780000|2021-07-27 09:56:20|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1627379790000|2021-07-27 09:56:30|9763.5|9753.5|9763.3|9753.3|9763.8|9753.8|9763.3|9753.3|6
1627379800000|2021-07-27 09:56:40|9763|9753|9761.5|9751.5|9763|9753|9761|9751|11
1627379810000|2021-07-27 09:56:50|9761.3|9751.3|9761|9751|9761.3|9751.3|9760.8|9750.8|3
1627379820000|2021-07-27 09:57:00|9761.3|9751.3|9761|9751|9761.3|9751.3|9761|9751|2
1627379830000|2021-07-27 09:57:10|9760.5|9750.5|9760.5|9750.5|9760.5|9750.5|9760.5|9750.5|1
1627379840000|2021-07-27 09:57:20|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1627379850000|2021-07-27 09:57:30|9761.8|9751.8|9762|9752|9762|9752|9761.8|9751.8|2
1627379860000|2021-07-27 09:57:40|9761.8|9751.8|9761.8|9751.8|9762.3|9752.3|9761.5|9751.5|6
1627379870000|2021-07-27 09:57:50|9760.5|9750.5|9759|9749|9760.5|9750.5|9758.9|9748.9|5
1627379880000|2021-07-27 09:58:00|9759.1|9749.1|9762|9752|9762.3|9752.3|9759.1|9749.1|5
1627379890000|2021-07-27 09:58:10|9762.3|9752.3|9762|9752|9762.3|9752.3|9762|9752|2
1627379920000|2021-07-27 09:58:40|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|9761.8|9751.8|1
1627379930000|2021-07-27 09:58:50|9763|9753|9766.5|9756.5|9766.5|9756.5|9763|9753|3
1627379940000|2021-07-27 09:59:00|9766.8|9756.8|9768|9758|9768.8|9758.8|9766.8|9756.8|4
1627379950000|2021-07-27 09:59:10|9768.3|9758.3|9768.3|9758.3|9768.5|9758.5|9768.3|9758.3|3
1627379960000|2021-07-27 09:59:20|9768|9758|9768|9758|9768|9758|9768|9758|1
1627380000000|2021-07-27 10:00:00|9767.5|9757.5|9762.8|9752.8|9767.5|9757.5|9762.8|9752.8|9
1627380040000|2021-07-27 10:00:40|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1627380050000|2021-07-27 10:00:50|9764.3|9754.3|9765.3|9755.3|9765.3|9755.3|9764.3|9754.3|2
1627380070000|2021-07-27 10:01:10|9765|9755|9765.8|9755.8|9765.8|9755.8|9764.8|9754.8|5
1627380080000|2021-07-27 10:01:20|9765.5|9755.5|9766.5|9756.5|9766.5|9756.5|9765.5|9755.5|3
1627380090000|2021-07-27 10:01:30|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1627380120000|2021-07-27 10:02:00|9767|9757|9769.3|9759.3|9769.3|9759.3|9767|9757|3
1627380130000|2021-07-27 10:02:10|9769|9759|9769.3|9759.3|9769.5|9759.5|9769|9759|5
1627380150000|2021-07-27 10:02:30|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|1
1627380160000|2021-07-27 10:02:40|9769.3|9759.3|9769.5|9759.5|9769.5|9759.5|9769.3|9759.3|4
1627380170000|2021-07-27 10:02:50|9769.3|9759.3|9769.3|9759.3|9769.3|9759.3|9769.3|9759.3|1
1627380190000|2021-07-27 10:03:10|9769|9759|9769|9759|9769|9759|9769|9759|1
1627380200000|2021-07-27 10:03:20|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|1
1627380220000|2021-07-27 10:03:40|9770.3|9760.3|9768.8|9758.8|9770.3|9760.3|9768.5|9758.5|4
1627380230000|2021-07-27 10:03:50|9768.3|9758.3|9770.3|9760.3|9770.3|9760.3|9768.3|9758.3|5
1627380240000|2021-07-27 10:04:00|9770|9760|9769.8|9759.8|9770|9760|9769.8|9759.8|2
1627380250000|2021-07-27 10:04:10|9769.3|9759.3|9770|9760|9770|9760|9769.3|9759.3|5
1627380260000|2021-07-27 10:04:20|9770.5|9760.5|9786.3|9776.3|9786.3|9776.3|9770.5|9760.5|11
1627380270000|2021-07-27 10:04:30|9788|9778|9790.8|9780.8|9790.8|9780.8|9788|9778|5
1627380280000|2021-07-27 10:04:40|9791|9781|9789|9779|9791.9|9781.9|9789|9779|6
1627380290000|2021-07-27 10:04:50|9788.8|9778.8|9789|9779|9789|9779|9788.5|9778.5|3
1627380300000|2021-07-27 10:05:00|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1627380310000|2021-07-27 10:05:10|9789.5|9779.5|9791.8|9781.8|9791.8|9781.8|9789.5|9779.5|4
1627380320000|2021-07-27 10:05:20|9792|9782|9792|9782|9792|9782|9792|9782|1
1627380330000|2021-07-27 10:05:30|9791.8|9781.8|9790.5|9780.5|9791.8|9781.8|9790.5|9780.5|3
1627380340000|2021-07-27 10:05:40|9790.3|9780.3|9787.8|9777.8|9790.3|9780.3|9787.8|9777.8|2
1627380350000|2021-07-27 10:05:50|9788|9778|9788.3|9778.3|9788.3|9778.3|9788|9778|2
1627380360000|2021-07-27 10:06:00|9789|9779|9787.5|9777.5|9789.3|9779.3|9787.3|9777.3|6
1627380370000|2021-07-27 10:06:10|9787.3|9777.3|9780.9|9770.9|9787.3|9777.3|9780.9|9770.9|3
1627380390000|2021-07-27 10:06:30|9779.8|9769.8|9778.8|9768.8|9779.8|9769.8|9778.8|9768.8|4
1627380410000|2021-07-27 10:06:50|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627380420000|2021-07-27 10:07:00|9778.5|9768.5|9781|9771|9781.3|9771.3|9778.5|9768.5|3
1627380430000|2021-07-27 10:07:10|9779.8|9769.8|9779.5|9769.5|9779.8|9769.8|9779|9769|5
1627380440000|2021-07-27 10:07:20|9779.3|9769.3|9779.8|9769.8|9779.8|9769.8|9779|9769|3
1627380450000|2021-07-27 10:07:30|9778.4|9768.4|9772.8|9762.8|9778.4|9768.4|9772.8|9762.8|3
1627380460000|2021-07-27 10:07:40|9772.9|9762.9|9773.3|9763.3|9773.3|9763.3|9772.8|9762.8|7
1627380470000|2021-07-27 10:07:50|9773|9763|9772.1|9762.1|9773|9763|9772.1|9762.1|2
1627380480000|2021-07-27 10:08:00|9771.3|9761.3|9775.4|9765.4|9775.4|9765.4|9771.3|9761.3|3
1627380490000|2021-07-27 10:08:10|9775.3|9765.3|9776.3|9766.3|9776.5|9766.5|9775.3|9765.3|3
1627380500000|2021-07-27 10:08:20|9776.5|9766.5|9776.3|9766.3|9776.5|9766.5|9776.3|9766.3|2
1627380520000|2021-07-27 10:08:40|9777|9767|9777.5|9767.5|9777.5|9767.5|9776.3|9766.3|5
1627380530000|2021-07-27 10:08:50|9777.3|9767.3|9777.5|9767.5|9777.5|9767.5|9777.3|9767.3|4
1627380550000|2021-07-27 10:09:10|9777.8|9767.8|9778.3|9768.3|9778.3|9768.3|9777.8|9767.8|3
1627380570000|2021-07-27 10:09:30|9777|9767|9777|9767|9777|9767|9777|9767|1
1627380580000|2021-07-27 10:09:40|9775.6|9765.6|9774.8|9764.8|9775.6|9765.6|9774.8|9764.8|3
1627380590000|2021-07-27 10:09:50|9773.4|9763.4|9771.8|9761.8|9773.4|9763.4|9771.8|9761.8|4
1627380600000|2021-07-27 10:10:00|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|3
1627380610000|2021-07-27 10:10:10|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|6
1627380620000|2021-07-27 10:10:20|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|2
1627380630000|2021-07-27 10:10:30|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|2
1627380640000|2021-07-27 10:10:40|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|4
1627380650000|2021-07-27 10:10:50|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|2
1627380670000|2021-07-27 10:11:10|9771.3|9761.3|9772|9762|9772|9762|9771.3|9761.3|2
1627380680000|2021-07-27 10:11:20|9773.5|9763.5|9773.8|9763.8|9773.8|9763.8|9773.5|9763.5|2
1627380690000|2021-07-27 10:11:30|9773.5|9763.5|9771.5|9761.5|9773.5|9763.5|9771.5|9761.5|4
1627380710000|2021-07-27 10:11:50|9771|9761|9772|9762|9772|9762|9771|9761|2
1627380720000|2021-07-27 10:12:00|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1627380740000|2021-07-27 10:12:20|9773|9763|9771.8|9761.8|9773|9763|9771.8|9761.8|4
1627380750000|2021-07-27 10:12:30|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627380770000|2021-07-27 10:12:50|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|1
1627380790000|2021-07-27 10:13:10|9770|9760|9770|9760|9770|9760|9770|9760|1
1627380800000|2021-07-27 10:13:20|9769|9759|9765.5|9755.5|9769|9759|9765.5|9755.5|3
1627380810000|2021-07-27 10:13:30|9765.3|9755.3|9765.3|9755.3|9765.3|9755.3|9765.3|9755.3|1
1627380850000|2021-07-27 10:14:10|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1627380860000|2021-07-27 10:14:20|9765.3|9755.3|9765|9755|9765.3|9755.3|9765|9755|2
1627380870000|2021-07-27 10:14:30|9764.8|9754.8|9763.8|9753.8|9764.8|9754.8|9763.8|9753.8|2
1627380880000|2021-07-27 10:14:40|9763.5|9753.5|9761.8|9751.8|9763.5|9753.5|9761.8|9751.8|5
1627380890000|2021-07-27 10:14:50|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1627380900000|2021-07-27 10:15:00|9761.8|9751.8|9762.3|9752.3|9762.3|9752.3|9761.3|9751.3|4
1627380910000|2021-07-27 10:15:10|9762.8|9752.8|9762.8|9752.8|9763|9753|9762.8|9752.8|3
1627380920000|2021-07-27 10:15:20|9763|9753|9766.8|9756.8|9766.8|9756.8|9763|9753|3
1627380930000|2021-07-27 10:15:30|9767|9757|9767.3|9757.3|9767.3|9757.3|9767|9757|2
1627380950000|2021-07-27 10:15:50|9767.5|9757.5|9767.8|9757.8|9767.8|9757.8|9767.5|9757.5|2
1627380960000|2021-07-27 10:16:00|9768|9758|9768|9758|9768|9758|9768|9758|1
1627380970000|2021-07-27 10:16:10|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|1
1627381000000|2021-07-27 10:16:40|9768.5|9758.5|9770.8|9760.8|9770.8|9760.8|9768.5|9758.5|2
1627381010000|2021-07-27 10:16:50|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1627381030000|2021-07-27 10:17:10|9770.8|9760.8|9771.3|9761.3|9771.3|9761.3|9770.8|9760.8|2
1627381040000|2021-07-27 10:17:20|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|1
1627381060000|2021-07-27 10:17:40|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1627381070000|2021-07-27 10:17:50|9773.3|9763.3|9776|9766|9776|9766|9773.3|9763.3|6
1627381080000|2021-07-27 10:18:00|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627381090000|2021-07-27 10:18:10|9776|9766|9775.8|9765.8|9776|9766|9775.8|9765.8|2
1627381100000|2021-07-27 10:18:20|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1627381130000|2021-07-27 10:18:50|9775.8|9765.8|9776.5|9766.5|9776.5|9766.5|9775.8|9765.8|4
1627381170000|2021-07-27 10:19:30|9776.8|9766.8|9779.8|9769.8|9779.8|9769.8|9776.8|9766.8|5
1627381180000|2021-07-27 10:19:40|9778.3|9768.3|9778|9768|9778.3|9768.3|9778|9768|2
1627381190000|2021-07-27 10:19:50|9779.5|9769.5|9779.3|9769.3|9779.5|9769.5|9779.3|9769.3|2
1627381230000|2021-07-27 10:20:30|9779|9769|9779|9769|9779|9769|9779|9769|1
1627381310000|2021-07-27 10:21:50|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|1
1627381330000|2021-07-27 10:22:10|9779.5|9769.5|9780.3|9770.3|9780.3|9770.3|9779.5|9769.5|3
1627381340000|2021-07-27 10:22:20|9779|9769|9778.5|9768.5|9780.3|9770.3|9778.3|9768.3|7
1627381350000|2021-07-27 10:22:30|9778.8|9768.8|9778.3|9768.3|9779|9769|9778.3|9768.3|4
1627381360000|2021-07-27 10:22:40|9778.5|9768.5|9778.8|9768.8|9778.8|9768.8|9778.5|9768.5|2
1627381380000|2021-07-27 10:23:00|9778|9768|9778|9768|9778|9768|9778|9768|1
1627381410000|2021-07-27 10:23:30|9779|9769|9778.8|9768.8|9779|9769|9778.8|9768.8|2
1627381420000|2021-07-27 10:23:40|9779|9769|9779|9769|9779|9769|9779|9769|1
1627381430000|2021-07-27 10:23:50|9777.5|9767.5|9777|9767|9777.5|9767.5|9777|9767|2
1627381440000|2021-07-27 10:24:00|9778|9768|9776.4|9766.4|9778|9768|9776.4|9766.4|3
1627381450000|2021-07-27 10:24:10|9776.5|9766.5|9775.5|9765.5|9777.1|9767.1|9775.5|9765.5|3
1627381460000|2021-07-27 10:24:20|9775|9765|9775.3|9765.3|9775.3|9765.3|9774.8|9764.8|4
1627381470000|2021-07-27 10:24:30|9777.5|9767.5|9776.3|9766.3|9777.5|9767.5|9776.3|9766.3|10
1627381480000|2021-07-27 10:24:40|9776|9766|9776.3|9766.3|9776.3|9766.3|9776|9766|2
1627381500000|2021-07-27 10:25:00|9776.8|9766.8|9776.8|9766.8|9777|9767|9776.5|9766.5|6
1627381510000|2021-07-27 10:25:10|9777|9767|9777|9767|9777|9767|9777|9767|1
1627381530000|2021-07-27 10:25:30|9776.3|9766.3|9771|9761|9776.3|9766.3|9770.8|9760.8|5
1627381540000|2021-07-27 10:25:40|9771.3|9761.3|9774.3|9764.3|9774.3|9764.3|9771.3|9761.3|4
1627381560000|2021-07-27 10:26:00|9774.5|9764.5|9774.8|9764.8|9774.8|9764.8|9774.5|9764.5|2
1627381570000|2021-07-27 10:26:10|9775.3|9765.3|9775.3|9765.3|9775.3|9765.3|9775.3|9765.3|1
1627381600000|2021-07-27 10:26:40|9775|9765|9774.8|9764.8|9775|9765|9774.8|9764.8|2
1627381620000|2021-07-27 10:27:00|9775|9765|9775|9765|9775|9765|9775|9765|1
1627381660000|2021-07-27 10:27:40|9775.3|9765.3|9775.8|9765.8|9775.8|9765.8|9775.3|9765.3|3
1627381690000|2021-07-27 10:28:10|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1627381700000|2021-07-27 10:28:20|9774.6|9764.6|9770.3|9760.3|9774.6|9764.6|9770.3|9760.3|2
1627381750000|2021-07-27 10:29:10|9770|9760|9769.5|9759.5|9770|9760|9769.5|9759.5|2
1627381760000|2021-07-27 10:29:20|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1627381770000|2021-07-27 10:29:30|9770|9760|9770.3|9760.3|9770.3|9760.3|9770|9760|2
1627381780000|2021-07-27 10:29:40|9770.5|9760.5|9769.8|9759.8|9770.5|9760.5|9769.8|9759.8|3
1627381810000|2021-07-27 10:30:10|9770|9760|9770.3|9760.3|9770.3|9760.3|9770|9760|2
1627381850000|2021-07-27 10:30:50|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1627381880000|2021-07-27 10:31:20|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627381890000|2021-07-27 10:31:30|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|1
1627381910000|2021-07-27 10:31:50|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|1
1627381920000|2021-07-27 10:32:00|9772.8|9762.8|9773.8|9763.8|9773.8|9763.8|9772.8|9762.8|3
1627381930000|2021-07-27 10:32:10|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627381940000|2021-07-27 10:32:20|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|1
1627381960000|2021-07-27 10:32:40|9773|9763|9772.3|9762.3|9773|9763|9772.1|9762.1|3
1627381970000|2021-07-27 10:32:50|9772.5|9762.5|9773|9763|9773|9763|9772.5|9762.5|2
1627381980000|2021-07-27 10:33:00|9773.3|9763.3|9774.8|9764.8|9774.8|9764.8|9773.3|9763.3|2
1627381990000|2021-07-27 10:33:10|9775|9765|9775.5|9765.5|9775.5|9765.5|9775|9765|2
1627382030000|2021-07-27 10:33:50|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627382050000|2021-07-27 10:34:10|9777|9767|9776.4|9766.4|9778|9768|9776.4|9766.4|4
1627382070000|2021-07-27 10:34:30|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627382090000|2021-07-27 10:34:50|9777|9767|9777|9767|9777|9767|9777|9767|1
1627382110000|2021-07-27 10:35:10|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627382140000|2021-07-27 10:35:40|9776.8|9766.8|9773.8|9763.8|9776.8|9766.8|9773.5|9763.5|3
1627382150000|2021-07-27 10:35:50|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|1
1627382180000|2021-07-27 10:36:20|9772.5|9762.5|9773.1|9763.1|9773.4|9763.4|9772.5|9762.5|3
1627382200000|2021-07-27 10:36:40|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|1
1627382210000|2021-07-27 10:36:50|9773.8|9763.8|9774.5|9764.5|9774.5|9764.5|9773.8|9763.8|9
1627382220000|2021-07-27 10:37:00|9774.3|9764.3|9774.5|9764.5|9774.5|9764.5|9774.3|9764.3|2
1627382230000|2021-07-27 10:37:10|9774.8|9764.8|9775|9765|9775|9765|9774.8|9764.8|2
1627382240000|2021-07-27 10:37:20|9775.3|9765.3|9775|9765|9775.5|9765.5|9774.8|9764.8|5
1627382260000|2021-07-27 10:37:40|9776.3|9766.3|9776.5|9766.5|9776.5|9766.5|9776.3|9766.3|2
1627382280000|2021-07-27 10:38:00|9775.4|9765.4|9773.3|9763.3|9775.4|9765.4|9773|9763|9
1627382290000|2021-07-27 10:38:10|9773.5|9763.5|9773.8|9763.8|9774.5|9764.5|9773.5|9763.5|6
1627382300000|2021-07-27 10:38:20|9774|9764|9774|9764|9774|9764|9773.8|9763.8|3
1627382310000|2021-07-27 10:38:30|9774.3|9764.3|9774.3|9764.3|9774.5|9764.5|9773.8|9763.8|4
1627382320000|2021-07-27 10:38:40|9774|9764|9773.8|9763.8|9774.5|9764.5|9773.8|9763.8|10
1627382330000|2021-07-27 10:38:50|9774.3|9764.3|9773.8|9763.8|9774.3|9764.3|9773.8|9763.8|4
1627382360000|2021-07-27 10:39:20|9774|9764|9773.8|9763.8|9774|9764|9773.8|9763.8|2
1627382370000|2021-07-27 10:39:30|9774|9764|9773.3|9763.3|9774|9764|9773.3|9763.3|2
1627382380000|2021-07-27 10:39:40|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|1
1627382390000|2021-07-27 10:39:50|9773.8|9763.8|9773.8|9763.8|9774|9764|9773.8|9763.8|3
1627382400000|2021-07-27 10:40:00|9774|9764|9774.3|9764.3|9774.5|9764.5|9774|9764|5
1627382410000|2021-07-27 10:40:10|9774.5|9764.5|9773.8|9763.8|9774.5|9764.5|9773.8|9763.8|5
1627382420000|2021-07-27 10:40:20|9774|9764|9774.5|9764.5|9774.5|9764.5|9773.5|9763.5|8
1627382430000|2021-07-27 10:40:30|9775|9765|9776.5|9766.5|9776.5|9766.5|9775|9765|9
1627382440000|2021-07-27 10:40:40|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|1
1627382510000|2021-07-27 10:41:50|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1627382530000|2021-07-27 10:42:10|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|9775.8|9765.8|1
1627382550000|2021-07-27 10:42:30|9776|9766|9776.8|9766.8|9777|9767|9776|9766|3
1627382560000|2021-07-27 10:42:40|9776|9766|9776|9766|9776|9766|9776|9766|1
1627382570000|2021-07-27 10:42:50|9777|9767|9776.8|9766.8|9777|9767|9776.8|9766.8|2
1627382600000|2021-07-27 10:43:20|9777.3|9767.3|9776.5|9766.5|9777.3|9767.3|9776.5|9766.5|2
1627382610000|2021-07-27 10:43:30|9777.3|9767.3|9776.3|9766.3|9777.3|9767.3|9776.3|9766.3|3
1627382620000|2021-07-27 10:43:40|9777.3|9767.3|9776.8|9766.8|9777.3|9767.3|9776.8|9766.8|2
1627382630000|2021-07-27 10:43:50|9776.3|9766.3|9778.8|9768.8|9778.8|9768.8|9776.3|9766.3|2
1627382640000|2021-07-27 10:44:00|9779|9769|9779.3|9769.3|9779.3|9769.3|9779|9769|2
1627382650000|2021-07-27 10:44:10|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1627382660000|2021-07-27 10:44:20|9778.5|9768.5|9777|9767|9778.5|9768.5|9777|9767|3
1627382670000|2021-07-27 10:44:30|9776.8|9766.8|9776.3|9766.3|9776.8|9766.8|9775.5|9765.5|6
1627382680000|2021-07-27 10:44:40|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|1
1627382690000|2021-07-27 10:44:50|9776.3|9766.3|9776.5|9766.5|9776.5|9766.5|9776.3|9766.3|2
1627382710000|2021-07-27 10:45:10|9776|9766|9776.3|9766.3|9776.5|9766.5|9776|9766|3
1627382720000|2021-07-27 10:45:20|9776|9766|9775.8|9765.8|9776|9766|9775.8|9765.8|2
1627382730000|2021-07-27 10:45:30|9775.5|9765.5|9775.3|9765.3|9775.5|9765.5|9775.3|9765.3|2
1627382740000|2021-07-27 10:45:40|9775.8|9765.8|9772.8|9762.8|9775.8|9765.8|9772.8|9762.8|6
1627382750000|2021-07-27 10:45:50|9773.3|9763.3|9773.5|9763.5|9773.5|9763.5|9773.3|9763.3|2
1627382760000|2021-07-27 10:46:00|9773|9763|9773.3|9763.3|9773.3|9763.3|9773|9763|2
1627382770000|2021-07-27 10:46:10|9773.8|9763.8|9773.3|9763.3|9773.8|9763.8|9773.3|9763.3|3
1627382780000|2021-07-27 10:46:20|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1627382800000|2021-07-27 10:46:40|9773.5|9763.5|9771.5|9761.5|9773.5|9763.5|9770.8|9760.8|3
1627382820000|2021-07-27 10:47:00|9771.3|9761.3|9771.3|9761.3|9771.5|9761.5|9771.3|9761.3|3
1627382830000|2021-07-27 10:47:10|9771|9761|9771|9761|9771|9761|9771|9761|1
1627382840000|2021-07-27 10:47:20|9770.8|9760.8|9772.8|9762.8|9772.8|9762.8|9770.8|9760.8|3
1627382860000|2021-07-27 10:47:40|9773|9763|9772|9762|9773|9763|9772|9762|3
1627382870000|2021-07-27 10:47:50|9772.8|9762.8|9772.3|9762.3|9772.8|9762.8|9772|9762|5
1627382880000|2021-07-27 10:48:00|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1627382890000|2021-07-27 10:48:10|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|1
1627382910000|2021-07-27 10:48:30|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1627382950000|2021-07-27 10:49:10|9772.5|9762.5|9771.3|9761.3|9772.5|9762.5|9771.3|9761.3|4
1627382970000|2021-07-27 10:49:30|9772.5|9762.5|9767.9|9757.9|9772.5|9762.5|9767.9|9757.9|3
1627382980000|2021-07-27 10:49:40|9768.8|9758.8|9767.5|9757.5|9768.8|9758.8|9767.5|9757.5|3
1627382990000|2021-07-27 10:49:50|9767.3|9757.3|9767|9757|9767.3|9757.3|9767|9757|2
1627383000000|2021-07-27 10:50:00|9766.5|9756.5|9764|9754|9766.8|9756.8|9764|9754|4
1627383010000|2021-07-27 10:50:10|9764.3|9754.3|9765|9755|9765|9755|9763|9753|5
1627383030000|2021-07-27 10:50:30|9764.8|9754.8|9763.8|9753.8|9764.8|9754.8|9763.8|9753.8|3
1627383040000|2021-07-27 10:50:40|9763.5|9753.5|9762.5|9752.5|9763.5|9753.5|9762.5|9752.5|3
1627383050000|2021-07-27 10:50:50|9762|9752|9761.5|9751.5|9762|9752|9761.5|9751.5|2
1627383060000|2021-07-27 10:51:00|9761.3|9751.3|9760.8|9750.8|9761.3|9751.3|9760.3|9750.3|4
1627383070000|2021-07-27 10:51:10|9760.5|9750.5|9761|9751|9761|9751|9760.5|9750.5|2
1627383080000|2021-07-27 10:51:20|9761.3|9751.3|9760.8|9750.8|9762|9752|9760.8|9750.8|5
1627383090000|2021-07-27 10:51:30|9761|9751|9760.8|9750.8|9761|9751|9760.8|9750.8|2
1627383100000|2021-07-27 10:51:40|9761|9751|9762|9752|9762|9752|9761|9751|6
1627383110000|2021-07-27 10:51:50|9762.3|9752.3|9760.5|9750.5|9762.8|9752.8|9758|9748|10
1627383120000|2021-07-27 10:52:00|9760.8|9750.8|9753.6|9743.6|9761.3|9751.3|9753.6|9743.6|6
1627383130000|2021-07-27 10:52:10|9753.8|9743.8|9754.5|9744.5|9755|9745|9753.8|9743.8|4
1627383140000|2021-07-27 10:52:20|9754.8|9744.8|9754.3|9744.3|9754.8|9744.8|9754.3|9744.3|2
1627383150000|2021-07-27 10:52:30|9754.5|9744.5|9754.8|9744.8|9754.8|9744.8|9754.5|9744.5|2
1627383160000|2021-07-27 10:52:40|9754.3|9744.3|9755|9745|9755|9745|9754.3|9744.3|3
1627383180000|2021-07-27 10:53:00|9755.3|9745.3|9760|9750|9760|9750|9755.3|9745.3|6
1627383190000|2021-07-27 10:53:10|9760.8|9750.8|9765.8|9755.8|9765.8|9755.8|9760.8|9750.8|10
1627383200000|2021-07-27 10:53:20|9766|9756|9767.3|9757.3|9767.3|9757.3|9766|9756|4
1627383210000|2021-07-27 10:53:30|9766.5|9756.5|9759.8|9749.8|9766.5|9756.5|9759.3|9749.3|8
1627383230000|2021-07-27 10:53:50|9760|9750|9762.5|9752.5|9762.5|9752.5|9760|9750|2
1627383240000|2021-07-27 10:54:00|9762.3|9752.3|9762.8|9752.8|9762.8|9752.8|9762.3|9752.3|2
1627383250000|2021-07-27 10:54:10|9762.5|9752.5|9765.3|9755.3|9765.3|9755.3|9762.5|9752.5|4
1627383260000|2021-07-27 10:54:20|9765|9755|9765.5|9755.5|9765.5|9755.5|9765|9755|5
1627383270000|2021-07-27 10:54:30|9765.3|9755.3|9768|9758|9768|9758|9765.3|9755.3|5
1627383280000|2021-07-27 10:54:40|9767.8|9757.8|9768|9758|9768|9758|9767.8|9757.8|4
1627383290000|2021-07-27 10:54:50|9768.3|9758.3|9768.5|9758.5|9768.8|9758.8|9768.3|9758.3|7
1627383300000|2021-07-27 10:55:00|9768.3|9758.3|9768.3|9758.3|9769|9759|9768.3|9758.3|6
1627383330000|2021-07-27 10:55:30|9768.5|9758.5|9768.3|9758.3|9768.5|9758.5|9768.3|9758.3|2
1627383390000|2021-07-27 10:56:30|9768.5|9758.5|9769.3|9759.3|9769.3|9759.3|9768.5|9758.5|3
1627383400000|2021-07-27 10:56:40|9769|9759|9769.3|9759.3|9769.5|9759.5|9769|9759|4
1627383410000|2021-07-27 10:56:50|9769.5|9759.5|9769.8|9759.8|9769.8|9759.8|9769|9759|7
1627383430000|2021-07-27 10:57:10|9770|9760|9770.8|9760.8|9770.8|9760.8|9770|9760|2
1627383440000|2021-07-27 10:57:20|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|1
1627383470000|2021-07-27 10:57:50|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1627383480000|2021-07-27 10:58:00|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|9771.3|9761.3|1
1627383500000|2021-07-27 10:58:20|9769.8|9759.8|9766.5|9756.5|9769.8|9759.8|9766.5|9756.5|2
1627383510000|2021-07-27 10:58:30|9767.3|9757.3|9767.5|9757.5|9767.5|9757.5|9767.3|9757.3|2
1627383520000|2021-07-27 10:58:40|9767.8|9757.8|9767.5|9757.5|9767.8|9757.8|9767.5|9757.5|2
1627383610000|2021-07-27 11:00:10|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1627383630000|2021-07-27 11:00:30|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|1
1627383640000|2021-07-27 11:00:40|9766.3|9756.3|9761.1|9751.1|9766.3|9756.3|9760.9|9750.9|5
1627383650000|2021-07-27 11:00:50|9760|9750|9759.3|9749.3|9760|9750|9759.3|9749.3|2
1627383660000|2021-07-27 11:01:00|9760|9750|9762.5|9752.5|9762.5|9752.5|9760|9750|4
1627383670000|2021-07-27 11:01:10|9761.6|9751.6|9761.5|9751.5|9762|9752|9761.5|9751.5|4
1627383680000|2021-07-27 11:01:20|9762.3|9752.3|9762.8|9752.8|9762.8|9752.8|9762.3|9752.3|3
1627383690000|2021-07-27 11:01:30|9763|9753|9763|9753|9763|9753|9763|9753|1
1627383700000|2021-07-27 11:01:40|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1627383710000|2021-07-27 11:01:50|9763|9753|9762|9752|9763|9753|9761.8|9751.8|4
1627383720000|2021-07-27 11:02:00|9761.5|9751.5|9764.3|9754.3|9764.3|9754.3|9761.5|9751.5|4
1627383730000|2021-07-27 11:02:10|9764.8|9754.8|9755.8|9745.8|9765|9755|9755.8|9745.8|8
1627383740000|2021-07-27 11:02:20|9756.3|9746.3|9753.3|9743.3|9756.3|9746.3|9753.3|9743.3|5
1627383750000|2021-07-27 11:02:30|9752.5|9742.5|9752.3|9742.3|9752.5|9742.5|9752.3|9742.3|2
1627383760000|2021-07-27 11:02:40|9752|9742|9745.8|9735.8|9752|9742|9745|9735|6
1627383770000|2021-07-27 11:02:50|9746.3|9736.3|9748|9738|9748.8|9738.8|9746.3|9736.3|7
1627383780000|2021-07-27 11:03:00|9748.5|9738.5|9746.8|9736.8|9748.5|9738.5|9746.8|9736.8|4
1627383790000|2021-07-27 11:03:10|9746.3|9736.3|9745|9735|9746.3|9736.3|9745|9735|4
1627383800000|2021-07-27 11:03:20|9745.5|9735.5|9744.3|9734.3|9745.8|9735.8|9744.3|9734.3|3
1627383810000|2021-07-27 11:03:30|9744|9734|9744|9734|9744|9734|9744|9734|1
1627383820000|2021-07-27 11:03:40|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|1
1627383860000|2021-07-27 11:04:20|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|1
1627383870000|2021-07-27 11:04:30|9745.8|9735.8|9747.3|9737.3|9747.3|9737.3|9745.8|9735.8|6
1627383890000|2021-07-27 11:04:50|9746.8|9736.8|9745|9735|9746.8|9736.8|9745|9735|2
1627383900000|2021-07-27 11:05:00|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1627383910000|2021-07-27 11:05:10|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9744.3|9734.3|3
1627383920000|2021-07-27 11:05:20|9744.3|9734.3|9743.5|9733.5|9744.3|9734.3|9743.5|9733.5|3
1627383930000|2021-07-27 11:05:30|9743|9733|9743.8|9733.8|9743.8|9733.8|9743|9733|4
1627383940000|2021-07-27 11:05:40|9743|9733|9743|9733|9743|9733|9743|9733|1
1627383950000|2021-07-27 11:05:50|9742.5|9732.5|9738.8|9728.8|9742.5|9732.5|9738.8|9728.8|3
1627383980000|2021-07-27 11:06:20|9737.8|9727.8|9739|9729|9739|9729|9737.8|9727.8|3
1627383990000|2021-07-27 11:06:30|9738.8|9728.8|9739.5|9729.5|9739.5|9729.5|9738.8|9728.8|2
1627384010000|2021-07-27 11:06:50|9740|9730|9739.8|9729.8|9740|9730|9739.8|9729.8|2
1627384030000|2021-07-27 11:07:10|9740.3|9730.3|9742.8|9732.8|9742.8|9732.8|9740.3|9730.3|2
1627384040000|2021-07-27 11:07:20|9743.3|9733.3|9742.8|9732.8|9745.8|9735.8|9742.8|9732.8|10
1627384050000|2021-07-27 11:07:30|9742.5|9732.5|9743.3|9733.3|9743.3|9733.3|9741.8|9731.8|6
1627384060000|2021-07-27 11:07:40|9743|9733|9742.3|9732.3|9743|9733|9742.3|9732.3|3
1627384070000|2021-07-27 11:07:50|9742.8|9732.8|9742.8|9732.8|9742.8|9732.8|9742.8|9732.8|1
1627384090000|2021-07-27 11:08:10|9743|9733|9743.3|9733.3|9743.5|9733.5|9743|9733|3
1627384100000|2021-07-27 11:08:20|9745|9735|9747|9737|9747|9737|9744|9734|7
1627384120000|2021-07-27 11:08:40|9747.9|9737.9|9747.5|9737.5|9747.9|9737.9|9747.5|9737.5|2
1627384130000|2021-07-27 11:08:50|9747.8|9737.8|9745.5|9735.5|9747.8|9737.8|9745.5|9735.5|4
1627384140000|2021-07-27 11:09:00|9745.8|9735.8|9745.5|9735.5|9746|9736|9745.5|9735.5|3
1627384150000|2021-07-27 11:09:10|9745|9735|9745|9735|9745|9735|9745|9735|1
1627384160000|2021-07-27 11:09:20|9745.5|9735.5|9744.5|9734.5|9746|9736|9744.5|9734.5|4
1627384170000|2021-07-27 11:09:30|9745.3|9735.3|9746.3|9736.3|9746.3|9736.3|9745.3|9735.3|4
1627384180000|2021-07-27 11:09:40|9746|9736|9746.5|9736.5|9746.5|9736.5|9746|9736|2
1627384190000|2021-07-27 11:09:50|9746.8|9736.8|9747.5|9737.5|9747.5|9737.5|9746.5|9736.5|5
1627384200000|2021-07-27 11:10:00|9747.3|9737.3|9748.6|9738.6|9749.3|9739.3|9747.1|9737.1|8
1627384210000|2021-07-27 11:10:10|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|1
1627384220000|2021-07-27 11:10:20|9750.8|9740.8|9751.5|9741.5|9752|9742|9750.8|9740.8|5
1627384240000|2021-07-27 11:10:40|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|1
1627384250000|2021-07-27 11:10:50|9751|9741|9751|9741|9751|9741|9751|9741|1
1627384260000|2021-07-27 11:11:00|9750.3|9740.3|9751.3|9741.3|9751.3|9741.3|9750.3|9740.3|2
1627384270000|2021-07-27 11:11:10|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|1
1627384280000|2021-07-27 11:11:20|9750.5|9740.5|9750.4|9740.4|9756|9746|9749.1|9739.1|11
1627384300000|2021-07-27 11:11:40|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|1
1627384320000|2021-07-27 11:12:00|9748.5|9738.5|9751|9741|9751|9741|9747.3|9737.3|8
1627384330000|2021-07-27 11:12:10|9750.8|9740.8|9750|9740|9750.8|9740.8|9749.5|9739.5|7
1627384340000|2021-07-27 11:12:20|9749.3|9739.3|9749.8|9739.8|9750|9740|9749.3|9739.3|3
1627384350000|2021-07-27 11:12:30|9750.8|9740.8|9749.5|9739.5|9750.8|9740.8|9749.5|9739.5|2
1627384370000|2021-07-27 11:12:50|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|1
1627384400000|2021-07-27 11:13:20|9747.8|9737.8|9748.5|9738.5|9749.3|9739.3|9747.8|9737.8|5
1627384410000|2021-07-27 11:13:30|9747.8|9737.8|9742.8|9732.8|9748.5|9738.5|9742.8|9732.8|5
1627384420000|2021-07-27 11:13:40|9742.5|9732.5|9741.3|9731.3|9742.5|9732.5|9741.3|9731.3|9
1627384430000|2021-07-27 11:13:50|9740.3|9730.3|9743.5|9733.5|9743.5|9733.5|9740.3|9730.3|7
1627384450000|2021-07-27 11:14:10|9744.8|9734.8|9745.5|9735.5|9746|9736|9743.6|9733.6|11
1627384460000|2021-07-27 11:14:20|9746.3|9736.3|9746.5|9736.5|9746.5|9736.5|9746.3|9736.3|2
1627384470000|2021-07-27 11:14:30|9746.8|9736.8|9746|9736|9746.8|9736.8|9746|9736|2
1627384490000|2021-07-27 11:14:50|9745.8|9735.8|9746.5|9736.5|9746.5|9736.5|9745.8|9735.8|3
1627384500000|2021-07-27 11:15:00|9746|9736|9746|9736|9746|9736|9746|9736|1
1627384510000|2021-07-27 11:15:10|9746.3|9736.3|9746.8|9736.8|9746.8|9736.8|9746.3|9736.3|3
1627384520000|2021-07-27 11:15:20|9747|9737|9747|9737|9747.3|9737.3|9747|9737|7
1627384530000|2021-07-27 11:15:30|9747.3|9737.3|9745.8|9735.8|9747.3|9737.3|9745.8|9735.8|5
1627384560000|2021-07-27 11:16:00|9745.5|9735.5|9745.5|9735.5|9745.5|9735.5|9745.5|9735.5|1
1627384570000|2021-07-27 11:16:10|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|1
1627384610000|2021-07-27 11:16:50|9745.5|9735.5|9745.5|9735.5|9745.5|9735.5|9745.5|9735.5|1
1627384640000|2021-07-27 11:17:20|9745.3|9735.3|9745.5|9735.5|9745.5|9735.5|9745.3|9735.3|2
1627384650000|2021-07-27 11:17:30|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|1
1627384680000|2021-07-27 11:18:00|9745.5|9735.5|9742|9732|9745.5|9735.5|9742|9732|3
1627384690000|2021-07-27 11:18:10|9741.8|9731.8|9741.9|9731.9|9741.9|9731.9|9741.3|9731.3|4
1627384710000|2021-07-27 11:18:30|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1627384750000|2021-07-27 11:19:10|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1627384790000|2021-07-27 11:19:50|9742|9732|9742|9732|9742|9732|9742|9732|1
1627384800000|2021-07-27 11:20:00|9742.3|9732.3|9742|9732|9742.3|9732.3|9742|9732|2
1627384810000|2021-07-27 11:20:10|9742.5|9732.5|9742.5|9732.5|9742.5|9732.5|9742.5|9732.5|1
1627384830000|2021-07-27 11:20:30|9742.3|9732.3|9741.3|9731.3|9742.3|9732.3|9741.3|9731.3|2
1627384850000|2021-07-27 11:20:50|9741|9731|9741.3|9731.3|9741.3|9731.3|9740.5|9730.5|4
1627384860000|2021-07-27 11:21:00|9740.1|9730.1|9740.8|9730.8|9741|9731|9740.1|9730.1|3
1627384870000|2021-07-27 11:21:10|9740|9730|9738.8|9728.8|9740.8|9730.8|9738.8|9728.8|4
1627384880000|2021-07-27 11:21:20|9738.5|9728.5|9739.8|9729.8|9739.8|9729.8|9738.5|9728.5|2
1627384890000|2021-07-27 11:21:30|9739.3|9729.3|9739.8|9729.8|9739.8|9729.8|9739.3|9729.3|2
1627384900000|2021-07-27 11:21:40|9739.3|9729.3|9739.3|9729.3|9739.3|9729.3|9739.3|9729.3|1
1627384910000|2021-07-27 11:21:50|9738.8|9728.8|9736|9726|9738.8|9728.8|9735.8|9725.8|5
1627384920000|2021-07-27 11:22:00|9736.5|9726.5|9736.8|9726.8|9736.8|9726.8|9736.5|9726.5|2
1627384930000|2021-07-27 11:22:10|9737.3|9727.3|9736.8|9726.8|9737.8|9727.8|9736.8|9726.8|5
1627384940000|2021-07-27 11:22:20|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|1
1627384950000|2021-07-27 11:22:30|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|1
1627384970000|2021-07-27 11:22:50|9736.3|9726.3|9736.8|9726.8|9736.8|9726.8|9736.3|9726.3|5
1627384980000|2021-07-27 11:23:00|9736.3|9726.3|9736.5|9726.5|9736.5|9726.5|9736.3|9726.3|2
1627384990000|2021-07-27 11:23:10|9737.8|9727.8|9740.3|9730.3|9740.3|9730.3|9737.8|9727.8|3
1627385010000|2021-07-27 11:23:30|9741.8|9731.8|9744.8|9734.8|9744.8|9734.8|9741.8|9731.8|4
1627385020000|2021-07-27 11:23:40|9744.1|9734.1|9744.8|9734.8|9744.8|9734.8|9744.1|9734.1|3
1627385040000|2021-07-27 11:24:00|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|1
1627385050000|2021-07-27 11:24:10|9744.8|9734.8|9745.8|9735.8|9745.8|9735.8|9744.8|9734.8|2
1627385060000|2021-07-27 11:24:20|9746|9736|9746|9736|9746|9736|9746|9736|1
1627385070000|2021-07-27 11:24:30|9746.3|9736.3|9745|9735|9746.8|9736.8|9745|9735|5
1627385080000|2021-07-27 11:24:40|9744.5|9734.5|9742|9732|9744.5|9734.5|9742|9732|3
1627385090000|2021-07-27 11:24:50|9741|9731|9734.3|9724.3|9741|9731|9733.3|9723.3|11
1627385100000|2021-07-27 11:25:00|9734|9724|9733.3|9723.3|9734|9724|9730.5|9720.5|10
1627385110000|2021-07-27 11:25:10|9732.4|9722.4|9733.5|9723.5|9733.5|9723.5|9732.4|9722.4|2
1627385120000|2021-07-27 11:25:20|9732.5|9722.5|9732|9722|9732.5|9722.5|9732|9722|2
1627385130000|2021-07-27 11:25:30|9733.3|9723.3|9733.4|9723.4|9733.4|9723.4|9732.8|9722.8|5
1627385140000|2021-07-27 11:25:40|9733.1|9723.1|9735.5|9725.5|9735.5|9725.5|9733.1|9723.1|4
1627385160000|2021-07-27 11:26:00|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1627385170000|2021-07-27 11:26:10|9733.5|9723.5|9734.5|9724.5|9735|9725|9733.5|9723.5|4
1627385200000|2021-07-27 11:26:40|9734.3|9724.3|9734.8|9724.8|9734.8|9724.8|9734.3|9724.3|2
1627385210000|2021-07-27 11:26:50|9734.5|9724.5|9734.5|9724.5|9734.8|9724.8|9734.5|9724.5|5
1627385220000|2021-07-27 11:27:00|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1627385250000|2021-07-27 11:27:30|9733.8|9723.8|9732.5|9722.5|9733.8|9723.8|9732.5|9722.5|2
1627385260000|2021-07-27 11:27:40|9730.4|9720.4|9728.5|9718.5|9730.4|9720.4|9728.5|9718.5|6
1627385270000|2021-07-27 11:27:50|9729|9719|9729.5|9719.5|9729.5|9719.5|9729|9719|3
1627385290000|2021-07-27 11:28:10|9729.8|9719.8|9729.5|9719.5|9729.8|9719.8|9729.5|9719.5|2
1627385300000|2021-07-27 11:28:20|9729.8|9719.8|9728.8|9718.8|9730|9720|9728.8|9718.8|4
1627385310000|2021-07-27 11:28:30|9728.5|9718.5|9729|9719|9730|9720|9728.5|9718.5|4
1627385320000|2021-07-27 11:28:40|9730.3|9720.3|9731.5|9721.5|9731.5|9721.5|9730.3|9720.3|2
1627385330000|2021-07-27 11:28:50|9731.8|9721.8|9731.5|9721.5|9732.5|9722.5|9731.3|9721.3|5
1627385340000|2021-07-27 11:29:00|9731.3|9721.3|9732.3|9722.3|9732.5|9722.5|9731|9721|6
1627385350000|2021-07-27 11:29:10|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|1
1627385360000|2021-07-27 11:29:20|9731.5|9721.5|9727.8|9717.8|9731.5|9721.5|9727.8|9717.8|5
1627385380000|2021-07-27 11:29:40|9728.8|9718.8|9730|9720|9731.8|9721.8|9728.8|9718.8|6
1627385390000|2021-07-27 11:29:50|9730.1|9720.1|9727.6|9717.6|9730.1|9720.1|9727.6|9717.6|4
1627385400000|2021-07-27 11:30:00|9727.3|9717.3|9730.3|9720.3|9730.3|9720.3|9727|9717|5
1627385410000|2021-07-27 11:30:10|9730|9720|9732|9722|9732.5|9722.5|9730|9720|10
1627385420000|2021-07-27 11:30:20|9729.3|9719.3|9725.6|9715.6|9729.3|9719.3|9725.6|9715.6|4
1627385430000|2021-07-27 11:30:30|9725.1|9715.1|9722.3|9712.3|9725.1|9715.1|9722.3|9712.3|4
1627385440000|2021-07-27 11:30:40|9722.4|9712.4|9724.3|9714.3|9724.6|9714.6|9722.4|9712.4|4
1627385450000|2021-07-27 11:30:50|9724.1|9714.1|9725.4|9715.4|9725.4|9715.4|9723.9|9713.9|5
1627385460000|2021-07-27 11:31:00|9726.3|9716.3|9726.5|9716.5|9726.5|9716.5|9724.5|9714.5|9
1627385470000|2021-07-27 11:31:10|9727.3|9717.3|9725.5|9715.5|9727.3|9717.3|9725.5|9715.5|3
1627385480000|2021-07-27 11:31:20|9725.8|9715.8|9730.5|9720.5|9731.3|9721.3|9725.8|9715.8|10
1627385490000|2021-07-27 11:31:30|9730.3|9720.3|9730|9720|9730.3|9720.3|9730|9720|2
1627385500000|2021-07-27 11:31:40|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627385510000|2021-07-27 11:31:50|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|1
1627385520000|2021-07-27 11:32:00|9731.5|9721.5|9733|9723|9734.1|9724.1|9731.5|9721.5|9
1627385530000|2021-07-27 11:32:10|9733.3|9723.3|9735.4|9725.4|9735.4|9725.4|9733.3|9723.3|6
1627385540000|2021-07-27 11:32:20|9736.1|9726.1|9737.1|9727.1|9737.1|9727.1|9736.1|9726.1|2
1627385550000|2021-07-27 11:32:30|9738|9728|9736.5|9726.5|9738.3|9728.3|9736.5|9726.5|6
1627385570000|2021-07-27 11:32:50|9736|9726|9734.5|9724.5|9736|9726|9734.4|9724.4|3
1627385580000|2021-07-27 11:33:00|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.4|9723.4|5
1627385590000|2021-07-27 11:33:10|9734.8|9724.8|9734.8|9724.8|9736.3|9726.3|9734.8|9724.8|7
1627385600000|2021-07-27 11:33:20|9734|9724|9735.9|9725.9|9735.9|9725.9|9734|9724|3
1627385610000|2021-07-27 11:33:30|9736|9726|9737.4|9727.4|9737.6|9727.6|9736|9726|7
1627385620000|2021-07-27 11:33:40|9737.8|9727.8|9739.8|9729.8|9739.8|9729.8|9737.8|9727.8|5
1627385630000|2021-07-27 11:33:50|9740|9730|9740.8|9730.8|9741.8|9731.8|9740|9730|5
1627385640000|2021-07-27 11:34:00|9741|9731|9745.1|9735.1|9745.1|9735.1|9741|9731|12
1627385650000|2021-07-27 11:34:10|9746.1|9736.1|9746.3|9736.3|9746.6|9736.6|9746.1|9736.1|3
1627385660000|2021-07-27 11:34:20|9746.5|9736.5|9747.8|9737.8|9748.3|9738.3|9746.5|9736.5|10
1627385670000|2021-07-27 11:34:30|9747.5|9737.5|9748|9738|9748.5|9738.5|9747.5|9737.5|6
1627385680000|2021-07-27 11:34:40|9748.3|9738.3|9748.5|9738.5|9748.5|9738.5|9748|9738|4
1627385690000|2021-07-27 11:34:50|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9747.3|9737.3|6
1627385700000|2021-07-27 11:35:00|9749.8|9739.8|9749.3|9739.3|9749.8|9739.8|9749.3|9739.3|2
1627385710000|2021-07-27 11:35:10|9749.1|9739.1|9749|9739|9749.1|9739.1|9749|9739|2
1627385720000|2021-07-27 11:35:20|9749.3|9739.3|9749.8|9739.8|9749.8|9739.8|9749.3|9739.3|3
1627385730000|2021-07-27 11:35:30|9750|9740|9750.5|9740.5|9750.5|9740.5|9750|9740|3
1627385740000|2021-07-27 11:35:40|9750.3|9740.3|9749|9739|9750.3|9740.3|9749|9739|4
1627385760000|2021-07-27 11:36:00|9749.3|9739.3|9750|9740|9750|9740|9749.3|9739.3|3
1627385770000|2021-07-27 11:36:10|9750.3|9740.3|9750.5|9740.5|9751.3|9741.3|9750.3|9740.3|4
1627385780000|2021-07-27 11:36:20|9750.3|9740.3|9749.8|9739.8|9750.3|9740.3|9749.8|9739.8|2
1627385800000|2021-07-27 11:36:40|9750.9|9740.9|9751.1|9741.1|9751.1|9741.1|9750.9|9740.9|2
1627385810000|2021-07-27 11:36:50|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|1
1627385820000|2021-07-27 11:37:00|9751|9741|9750|9740|9751.5|9741.5|9750|9740|4
1627385830000|2021-07-27 11:37:10|9750.3|9740.3|9750.5|9740.5|9750.5|9740.5|9750.3|9740.3|2
1627385840000|2021-07-27 11:37:20|9750.8|9740.8|9751.5|9741.5|9751.5|9741.5|9750.8|9740.8|3
1627385850000|2021-07-27 11:37:30|9750.8|9740.8|9750.3|9740.3|9750.8|9740.8|9750.3|9740.3|2
1627385870000|2021-07-27 11:37:50|9750.8|9740.8|9751.5|9741.5|9751.5|9741.5|9750.8|9740.8|2
1627385880000|2021-07-27 11:38:00|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|1
1627385890000|2021-07-27 11:38:10|9752|9742|9752|9742|9752|9742|9751.3|9741.3|3
1627385900000|2021-07-27 11:38:20|9751|9741|9752|9742|9752|9742|9751|9741|2
1627385920000|2021-07-27 11:38:40|9752.3|9742.3|9752.5|9742.5|9752.5|9742.5|9752.3|9742.3|2
1627385930000|2021-07-27 11:38:50|9752.8|9742.8|9752.5|9742.5|9752.8|9742.8|9752.5|9742.5|2
1627385940000|2021-07-27 11:39:00|9753.3|9743.3|9753.6|9743.6|9753.6|9743.6|9753.3|9743.3|2
1627385960000|2021-07-27 11:39:20|9754|9744|9754|9744|9754|9744|9754|9744|1
1627385970000|2021-07-27 11:39:30|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|1
1627385980000|2021-07-27 11:39:40|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|1
1627385990000|2021-07-27 11:39:50|9754.5|9744.5|9752|9742|9754.5|9744.5|9752|9742|2
1627386000000|2021-07-27 11:40:00|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|1
1627386010000|2021-07-27 11:40:10|9752|9742|9751.5|9741.5|9752|9742|9750.9|9740.9|3
1627386020000|2021-07-27 11:40:20|9751.9|9741.9|9751.8|9741.8|9752.3|9742.3|9751.8|9741.8|5
1627386040000|2021-07-27 11:40:40|9751.5|9741.5|9748|9738|9751.5|9741.5|9748|9738|5
1627386050000|2021-07-27 11:40:50|9748.5|9738.5|9750.8|9740.8|9750.8|9740.8|9748.5|9738.5|2
1627386060000|2021-07-27 11:41:00|9750.5|9740.5|9750.3|9740.3|9750.5|9740.5|9750.3|9740.3|2
1627386080000|2021-07-27 11:41:20|9750.8|9740.8|9750.3|9740.3|9750.8|9740.8|9749.3|9739.3|5
1627386090000|2021-07-27 11:41:30|9750|9740|9747.8|9737.8|9750|9740|9747.8|9737.8|3
1627386100000|2021-07-27 11:41:40|9747.5|9737.5|9744.6|9734.6|9747.5|9737.5|9744.6|9734.6|2
1627386110000|2021-07-27 11:41:50|9744.8|9734.8|9745|9735|9745.3|9735.3|9744.8|9734.8|4
1627386120000|2021-07-27 11:42:00|9744.8|9734.8|9746.5|9736.5|9746.5|9736.5|9744.3|9734.3|5
1627386130000|2021-07-27 11:42:10|9745|9735|9742.8|9732.8|9746.3|9736.3|9742.8|9732.8|7
1627386140000|2021-07-27 11:42:20|9743|9733|9743.3|9733.3|9743.3|9733.3|9743|9733|2
1627386150000|2021-07-27 11:42:30|9743.5|9733.5|9744.8|9734.8|9744.8|9734.8|9743.3|9733.3|5
1627386160000|2021-07-27 11:42:40|9745.5|9735.5|9745.8|9735.8|9745.8|9735.8|9745.5|9735.5|2
1627386270000|2021-07-27 11:44:30|9746.3|9736.3|9746.5|9736.5|9747.1|9737.1|9746.3|9736.3|3
1627386280000|2021-07-27 11:44:40|9746.4|9736.4|9747.5|9737.5|9747.5|9737.5|9746.4|9736.4|3
1627386290000|2021-07-27 11:44:50|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1627386300000|2021-07-27 11:45:00|9747.5|9737.5|9747.3|9737.3|9747.8|9737.8|9747.3|9737.3|3
1627386310000|2021-07-27 11:45:10|9747.5|9737.5|9747.8|9737.8|9747.8|9737.8|9747.5|9737.5|2
1627386320000|2021-07-27 11:45:20|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|1
1627386330000|2021-07-27 11:45:30|9747.8|9737.8|9749.8|9739.8|9749.8|9739.8|9747.8|9737.8|3
1627386340000|2021-07-27 11:45:40|9749.3|9739.3|9750|9740|9750|9740|9749|9739|7
1627386360000|2021-07-27 11:46:00|9749.3|9739.3|9750|9740|9750|9740|9749.3|9739.3|3
1627386370000|2021-07-27 11:46:10|9749.3|9739.3|9750.5|9740.5|9750.5|9740.5|9749.3|9739.3|5
1627386380000|2021-07-27 11:46:20|9750.8|9740.8|9750|9740|9751|9741|9749.8|9739.8|10
1627386400000|2021-07-27 11:46:40|9749.5|9739.5|9750|9740|9750|9740|9749.5|9739.5|2
1627386420000|2021-07-27 11:47:00|9749.5|9739.5|9749.8|9739.8|9750.3|9740.3|9749.5|9739.5|3
1627386430000|2021-07-27 11:47:10|9750.5|9740.5|9752.3|9742.3|9752.3|9742.3|9749.5|9739.5|12
1627386440000|2021-07-27 11:47:20|9753.5|9743.5|9755.8|9745.8|9755.8|9745.8|9753|9743|7
1627386450000|2021-07-27 11:47:30|9756.3|9746.3|9757.3|9747.3|9757.3|9747.3|9755.8|9745.8|5
1627386460000|2021-07-27 11:47:40|9757.8|9747.8|9757.3|9747.3|9757.8|9747.8|9757.3|9747.3|2
1627386470000|2021-07-27 11:47:50|9757.5|9747.5|9758|9748|9758|9748|9757.3|9747.3|4
1627386490000|2021-07-27 11:48:10|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1627386510000|2021-07-27 11:48:30|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|1
1627386590000|2021-07-27 11:49:50|9758|9748|9759.5|9749.5|9759.5|9749.5|9758|9748|6
1627386600000|2021-07-27 11:50:00|9758.8|9748.8|9759.8|9749.8|9759.8|9749.8|9758.8|9748.8|2
1627386610000|2021-07-27 11:50:10|9760|9750|9760|9750|9760|9750|9760|9750|1
1627386620000|2021-07-27 11:50:20|9759.3|9749.3|9758.8|9748.8|9759.3|9749.3|9758.8|9748.8|2
1627386630000|2021-07-27 11:50:30|9758.5|9748.5|9750.9|9740.9|9758.5|9748.5|9750.8|9740.8|7
1627386640000|2021-07-27 11:50:40|9750.8|9740.8|9749|9739|9750.8|9740.8|9749|9739|5
1627386650000|2021-07-27 11:50:50|9749.3|9739.3|9749|9739|9749.3|9739.3|9748.8|9738.8|3
1627386660000|2021-07-27 11:51:00|9749.3|9739.3|9750.3|9740.3|9750.3|9740.3|9749.3|9739.3|4
1627386670000|2021-07-27 11:51:10|9749.8|9739.8|9750.3|9740.3|9750.3|9740.3|9749.8|9739.8|3
1627386690000|2021-07-27 11:51:30|9750.5|9740.5|9754.5|9744.5|9754.5|9744.5|9750.5|9740.5|6
1627386700000|2021-07-27 11:51:40|9754.3|9744.3|9756.1|9746.1|9756.1|9746.1|9753.5|9743.5|7
1627386710000|2021-07-27 11:51:50|9757|9747|9757|9747|9757|9747|9757|9747|1
1627386720000|2021-07-27 11:52:00|9756.8|9746.8|9753.5|9743.5|9756.8|9746.8|9753.5|9743.5|5
1627386730000|2021-07-27 11:52:10|9753.3|9743.3|9751.3|9741.3|9753.3|9743.3|9751.3|9741.3|6
1627386740000|2021-07-27 11:52:20|9751.5|9741.5|9752|9742|9752|9742|9751.5|9741.5|3
1627386750000|2021-07-27 11:52:30|9752.3|9742.3|9753.3|9743.3|9753.3|9743.3|9751.8|9741.8|5
1627386760000|2021-07-27 11:52:40|9754|9744|9754|9744|9754|9744|9753.3|9743.3|3
1627386770000|2021-07-27 11:52:50|9753.8|9743.8|9755.8|9745.8|9755.8|9745.8|9753.8|9743.8|6
1627386780000|2021-07-27 11:53:00|9755.5|9745.5|9755.8|9745.8|9755.8|9745.8|9755.5|9745.5|2
1627386790000|2021-07-27 11:53:10|9756.5|9746.5|9758.5|9748.5|9758.5|9748.5|9756.5|9746.5|7
1627386800000|2021-07-27 11:53:20|9758.8|9748.8|9758|9748|9758.8|9748.8|9758|9748|2
1627386820000|2021-07-27 11:53:40|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|9758.3|9748.3|1
1627386830000|2021-07-27 11:53:50|9758|9748|9758.8|9748.8|9758.8|9748.8|9758|9748|4
1627386840000|2021-07-27 11:54:00|9758.5|9748.5|9755.5|9745.5|9759|9749|9755.5|9745.5|6
1627386860000|2021-07-27 11:54:20|9756|9746|9754|9744|9756|9746|9754|9744|3
1627386870000|2021-07-27 11:54:30|9752.9|9742.9|9752.5|9742.5|9752.9|9742.9|9752.5|9742.5|2
1627386880000|2021-07-27 11:54:40|9751.1|9741.1|9749.3|9739.3|9751.3|9741.3|9749.3|9739.3|3
1627386890000|2021-07-27 11:54:50|9749.8|9739.8|9750|9740|9750|9740|9749|9739|3
1627386900000|2021-07-27 11:55:00|9749.3|9739.3|9753.5|9743.5|9754.5|9744.5|9749.3|9739.3|9
1627386910000|2021-07-27 11:55:10|9754.8|9744.8|9755|9745|9755|9745|9754.8|9744.8|2
1627386930000|2021-07-27 11:55:30|9756.3|9746.3|9756.5|9746.5|9756.5|9746.5|9756|9746|3
1627386940000|2021-07-27 11:55:40|9756.8|9746.8|9756.8|9746.8|9756.8|9746.8|9756.8|9746.8|1
1627386950000|2021-07-27 11:55:50|9756.5|9746.5|9756|9746|9756.5|9746.5|9756|9746|2
1627386960000|2021-07-27 11:56:00|9757|9747|9752.6|9742.6|9757|9747|9752.6|9742.6|4
1627386970000|2021-07-27 11:56:10|9752.5|9742.5|9751|9741|9752.5|9742.5|9751|9741|5
1627386980000|2021-07-27 11:56:20|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|1
1627386990000|2021-07-27 11:56:30|9750.4|9740.4|9751|9741|9751|9741|9750.1|9740.1|4
1627387000000|2021-07-27 11:56:40|9751.3|9741.3|9752.5|9742.5|9752.5|9742.5|9751.3|9741.3|3
1627387010000|2021-07-27 11:56:50|9753|9743|9752.1|9742.1|9753.8|9743.8|9752.1|9742.1|5
1627387020000|2021-07-27 11:57:00|9751.9|9741.9|9751.3|9741.3|9752|9742|9751.3|9741.3|6
1627387030000|2021-07-27 11:57:10|9751.8|9741.8|9751.5|9741.5|9751.8|9741.8|9751.3|9741.3|3
1627387040000|2021-07-27 11:57:20|9751.3|9741.3|9752|9742|9752|9742|9751.3|9741.3|4
1627387050000|2021-07-27 11:57:30|9751.5|9741.5|9752.5|9742.5|9752.5|9742.5|9751.5|9741.5|3
1627387060000|2021-07-27 11:57:40|9751.5|9741.5|9751.5|9741.5|9752.8|9742.8|9751.5|9741.5|3
1627387070000|2021-07-27 11:57:50|9752|9742|9751.6|9741.6|9752|9742|9751.4|9741.4|4
1627387080000|2021-07-27 11:58:00|9752|9742|9753.3|9743.3|9753.3|9743.3|9752|9742|3
1627387090000|2021-07-27 11:58:10|9753.8|9743.8|9753.3|9743.3|9753.8|9743.8|9753.3|9743.3|2
1627387110000|2021-07-27 11:58:30|9753.5|9743.5|9754|9744|9754|9744|9753.5|9743.5|2
1627387120000|2021-07-27 11:58:40|9754.3|9744.3|9756|9746|9756|9746|9754.3|9744.3|4
1627387130000|2021-07-27 11:58:50|9756.8|9746.8|9756|9746|9756.8|9746.8|9756|9746|2
1627387140000|2021-07-27 11:59:00|9756.5|9746.5|9757.8|9747.8|9759.3|9749.3|9756.5|9746.5|5
1627387150000|2021-07-27 11:59:10|9758|9748|9760|9750|9760|9750|9758|9748|4
1627387170000|2021-07-27 11:59:30|9759.8|9749.8|9758.8|9748.8|9759.8|9749.8|9758.8|9748.8|3
1627387190000|2021-07-27 11:59:50|9759|9749|9759|9749|9759|9749|9759|9749|1
1627387200000|2021-07-27 12:00:00|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|9758.5|9748.5|1
1627387220000|2021-07-27 12:00:20|9759|9749|9760|9750|9760|9750|9759|9749|4
1627387230000|2021-07-27 12:00:30|9760.5|9750.5|9761|9751|9761|9751|9760.5|9750.5|2
1627387240000|2021-07-27 12:00:40|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|9761.3|9751.3|1
1627387250000|2021-07-27 12:00:50|9761.8|9751.8|9763|9753|9764|9754|9761.8|9751.8|5
1627387260000|2021-07-27 12:01:00|9762.8|9752.8|9763|9753|9763|9753|9762.8|9752.8|2
1627387270000|2021-07-27 12:01:10|9763.5|9753.5|9767|9757|9767|9757|9763.5|9753.5|4
1627387280000|2021-07-27 12:01:20|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1627387290000|2021-07-27 12:01:30|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|1
1627387310000|2021-07-27 12:01:50|9767.3|9757.3|9765.8|9755.8|9767.3|9757.3|9762.8|9752.8|12
1627387320000|2021-07-27 12:02:00|9765.3|9755.3|9765.5|9755.5|9765.8|9755.8|9765.3|9755.3|5
1627387330000|2021-07-27 12:02:10|9764.3|9754.3|9759.5|9749.5|9764.3|9754.3|9759.3|9749.3|8
1627387340000|2021-07-27 12:02:20|9759.8|9749.8|9759.5|9749.5|9760.5|9750.5|9757.5|9747.5|10
1627387350000|2021-07-27 12:02:30|9759.3|9749.3|9759|9749|9759.8|9749.8|9759|9749|5
1627387360000|2021-07-27 12:02:40|9759.3|9749.3|9758.8|9748.8|9759.5|9749.5|9758.8|9748.8|3
1627387370000|2021-07-27 12:02:50|9758.3|9748.3|9757.8|9747.8|9758.3|9748.3|9757.8|9747.8|4
1627387380000|2021-07-27 12:03:00|9758|9748|9759|9749|9759|9749|9758|9748|4
1627387400000|2021-07-27 12:03:20|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|1
1627387410000|2021-07-27 12:03:30|9759.8|9749.8|9759.8|9749.8|9760.5|9750.5|9759.8|9749.8|5
1627387420000|2021-07-27 12:03:40|9760|9750|9761|9751|9761|9751|9760|9750|4
1627387430000|2021-07-27 12:03:50|9760.5|9750.5|9761.5|9751.5|9761.8|9751.8|9760.5|9750.5|6
1627387440000|2021-07-27 12:04:00|9761.3|9751.3|9760.8|9750.8|9761.3|9751.3|9760.8|9750.8|2
1627387450000|2021-07-27 12:04:10|9757.5|9747.5|9757.3|9747.3|9757.8|9747.8|9757.3|9747.3|5
1627387460000|2021-07-27 12:04:20|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.3|9747.3|4
1627387470000|2021-07-27 12:04:30|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|1
1627387480000|2021-07-27 12:04:40|9757.3|9747.3|9755.8|9745.8|9757.3|9747.3|9754.3|9744.3|12
1627387490000|2021-07-27 12:04:50|9755.3|9745.3|9750.3|9740.3|9757|9747|9750|9740|23
1627387500000|2021-07-27 12:05:00|9750|9740|9750|9740|9754.3|9744.3|9749.3|9739.3|12
1627387510000|2021-07-27 12:05:10|9749.8|9739.8|9750.8|9740.8|9751.9|9741.9|9749.8|9739.8|4
1627387520000|2021-07-27 12:05:20|9750.5|9740.5|9747.8|9737.8|9750.5|9740.5|9747.8|9737.8|6
1627387530000|2021-07-27 12:05:30|9747|9737|9745.3|9735.3|9748|9738|9745.3|9735.3|13
1627387540000|2021-07-27 12:05:40|9746.8|9736.8|9752.3|9742.3|9752.3|9742.3|9746.8|9736.8|9
1627387550000|2021-07-27 12:05:50|9752|9742|9752.5|9742.5|9752.5|9742.5|9752|9742|2
1627387560000|2021-07-27 12:06:00|9752.8|9742.8|9753.3|9743.3|9753.3|9743.3|9752.8|9742.8|3
1627387580000|2021-07-27 12:06:20|9753.5|9743.5|9753.8|9743.8|9753.8|9743.8|9753.5|9743.5|2
1627387590000|2021-07-27 12:06:30|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|1
1627387600000|2021-07-27 12:06:40|9754.5|9744.5|9754.3|9744.3|9754.5|9744.5|9754.3|9744.3|2
1627387610000|2021-07-27 12:06:50|9754|9744|9753.3|9743.3|9754.5|9744.5|9753.3|9743.3|6
1627387630000|2021-07-27 12:07:10|9754|9744|9759.8|9749.8|9759.8|9749.8|9754|9744|4
1627387640000|2021-07-27 12:07:20|9760.5|9750.5|9761.8|9751.8|9761.8|9751.8|9760.5|9750.5|4
1627387650000|2021-07-27 12:07:30|9761.5|9751.5|9761|9751|9761.5|9751.5|9760.8|9750.8|3
1627387660000|2021-07-27 12:07:40|9761.8|9751.8|9764|9754|9765.1|9755.1|9761.8|9751.8|6
1627387670000|2021-07-27 12:07:50|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|9764.5|9754.5|3
1627387680000|2021-07-27 12:08:00|9764.5|9754.5|9765|9755|9765.3|9755.3|9764.5|9754.5|4
1627387690000|2021-07-27 12:08:10|9765.5|9755.5|9766.5|9756.5|9766.5|9756.5|9765.5|9755.5|3
1627387700000|2021-07-27 12:08:20|9767|9757|9767.8|9757.8|9769|9759|9767|9757|5
1627387710000|2021-07-27 12:08:30|9767.5|9757.5|9767.5|9757.5|9767.8|9757.8|9767.5|9757.5|3
1627387720000|2021-07-27 12:08:40|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1627387730000|2021-07-27 12:08:50|9766.5|9756.5|9768.3|9758.3|9768.3|9758.3|9766.3|9756.3|4
1627387740000|2021-07-27 12:09:00|9769.8|9759.8|9768|9758|9769.8|9759.8|9768|9758|2
1627387750000|2021-07-27 12:09:10|9769|9759|9769|9759|9769|9759|9768.8|9758.8|3
1627387760000|2021-07-27 12:09:20|9769.3|9759.3|9769.8|9759.8|9770.8|9760.8|9769.3|9759.3|9
1627387770000|2021-07-27 12:09:30|9769|9759|9769|9759|9769|9759|9769|9759|1
1627387780000|2021-07-27 12:09:40|9768.8|9758.8|9767.5|9757.5|9768.8|9758.8|9767.5|9757.5|3
1627387790000|2021-07-27 12:09:50|9767.8|9757.8|9769|9759|9771|9761|9767.8|9757.8|17
1627387800000|2021-07-27 12:10:00|9770.3|9760.3|9773.8|9763.8|9774.1|9764.1|9770|9760|9
1627387810000|2021-07-27 12:10:10|9773.6|9763.6|9776.5|9766.5|9776.5|9766.5|9771.8|9761.8|14
1627387820000|2021-07-27 12:10:20|9777|9767|9776|9766|9777|9767|9776|9766|2
1627387830000|2021-07-27 12:10:30|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|9775.5|9765.5|3
1627387840000|2021-07-27 12:10:40|9776|9766|9774.5|9764.5|9776|9766|9774.5|9764.5|2
1627387850000|2021-07-27 12:10:50|9775|9765|9776|9766|9776|9766|9774.5|9764.5|4
1627387860000|2021-07-27 12:11:00|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627387870000|2021-07-27 12:11:10|9776|9766|9777.5|9767.5|9777.5|9767.5|9776|9766|3
1627387890000|2021-07-27 12:11:30|9777.3|9767.3|9770.8|9760.8|9777.3|9767.3|9770.8|9760.8|17
1627387900000|2021-07-27 12:11:40|9771|9761|9770.5|9760.5|9771|9761|9769.5|9759.5|11
1627387910000|2021-07-27 12:11:50|9769.8|9759.8|9768.8|9758.8|9769.8|9759.8|9767.8|9757.8|11
1627387920000|2021-07-27 12:12:00|9769|9759|9774.5|9764.5|9774.5|9764.5|9769|9759|12
1627387930000|2021-07-27 12:12:10|9774.8|9764.8|9772.6|9762.6|9774.8|9764.8|9772.6|9762.6|3
1627387940000|2021-07-27 12:12:20|9771.5|9761.5|9771|9761|9771.5|9761.5|9771|9761|3
1627387950000|2021-07-27 12:12:30|9771.3|9761.3|9767.5|9757.5|9771.3|9761.3|9766.1|9756.1|9
1627387960000|2021-07-27 12:12:40|9768|9758|9770.5|9760.5|9770.5|9760.5|9768|9758|2
1627387970000|2021-07-27 12:12:50|9770.8|9760.8|9771.5|9761.5|9771.5|9761.5|9770.8|9760.8|2
1627387980000|2021-07-27 12:13:00|9771.8|9761.8|9770.8|9760.8|9772|9762|9770.8|9760.8|4
1627387990000|2021-07-27 12:13:10|9771.8|9761.8|9770|9760|9776.8|9766.8|9770|9760|10
1627388000000|2021-07-27 12:13:20|9771.3|9761.3|9770|9760|9771.3|9761.3|9770|9760|2
1627388010000|2021-07-27 12:13:30|9769.8|9759.8|9772.5|9762.5|9772.5|9762.5|9769.8|9759.8|5
1627388020000|2021-07-27 12:13:40|9773.1|9763.1|9775.9|9765.9|9775.9|9765.9|9773.1|9763.1|3
1627388040000|2021-07-27 12:14:00|9775.8|9765.8|9776.8|9766.8|9777|9767|9775.8|9765.8|3
1627388060000|2021-07-27 12:14:20|9777.8|9767.8|9777.5|9767.5|9777.8|9767.8|9777.5|9767.5|2
1627388070000|2021-07-27 12:14:30|9778.5|9768.5|9778.6|9768.6|9779.3|9769.3|9778.5|9768.5|5
1627388080000|2021-07-27 12:14:40|9778.9|9768.9|9778.4|9768.4|9778.9|9768.9|9778.4|9768.4|2
1627388090000|2021-07-27 12:14:50|9778|9768|9778|9768|9778|9768|9776.8|9766.8|4
1627388100000|2021-07-27 12:15:00|9777.5|9767.5|9777|9767|9777.5|9767.5|9777|9767|2
1627388110000|2021-07-27 12:15:10|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1627388120000|2021-07-27 12:15:20|9776.5|9766.5|9776.3|9766.3|9776.5|9766.5|9774.5|9764.5|7
1627388130000|2021-07-27 12:15:30|9776.8|9766.8|9776.3|9766.3|9777.3|9767.3|9776.3|9766.3|4
1627388140000|2021-07-27 12:15:40|9777.3|9767.3|9778|9768|9778.3|9768.3|9777.3|9767.3|6
1627388150000|2021-07-27 12:15:50|9778.3|9768.3|9778.8|9768.8|9778.8|9768.8|9778.3|9768.3|3
1627388160000|2021-07-27 12:16:00|9778.5|9768.5|9777.5|9767.5|9778.5|9768.5|9777.5|9767.5|2
1627388170000|2021-07-27 12:16:10|9778.5|9768.5|9777.8|9767.8|9778.5|9768.5|9777.8|9767.8|4
1627388180000|2021-07-27 12:16:20|9778.5|9768.5|9774.3|9764.3|9778.5|9768.5|9774.3|9764.3|10
1627388190000|2021-07-27 12:16:30|9775|9765|9774|9764|9776.3|9766.3|9774|9764|8
1627388200000|2021-07-27 12:16:40|9773|9763|9773.3|9763.3|9773.3|9763.3|9772.3|9762.3|5
1627388220000|2021-07-27 12:17:00|9773|9763|9775.5|9765.5|9775.5|9765.5|9773|9763|7
1627388250000|2021-07-27 12:17:30|9775.3|9765.3|9773.5|9763.5|9775.5|9765.5|9773.5|9763.5|6
1627388270000|2021-07-27 12:17:50|9772.8|9762.8|9774.3|9764.3|9774.3|9764.3|9772.8|9762.8|2
1627388280000|2021-07-27 12:18:00|9772.8|9762.8|9773.8|9763.8|9773.8|9763.8|9772.8|9762.8|6
1627388290000|2021-07-27 12:18:10|9772.8|9762.8|9772.8|9762.8|9774.3|9764.3|9772.8|9762.8|4
1627388300000|2021-07-27 12:18:20|9773.3|9763.3|9772|9762|9773.3|9763.3|9770.8|9760.8|7
1627388310000|2021-07-27 12:18:30|9771.5|9761.5|9768.3|9758.3|9772|9762|9767.8|9757.8|11
1627388320000|2021-07-27 12:18:40|9768.5|9758.5|9768.5|9758.5|9769|9759|9768.5|9758.5|4
1627388330000|2021-07-27 12:18:50|9769|9759|9770.6|9760.6|9771.3|9761.3|9769|9759|8
1627388340000|2021-07-27 12:19:00|9770.8|9760.8|9770.3|9760.3|9770.8|9760.8|9769.5|9759.5|5
1627388350000|2021-07-27 12:19:10|9770.5|9760.5|9771.3|9761.3|9771.3|9761.3|9770.5|9760.5|2
1627388370000|2021-07-27 12:19:30|9772|9762|9771.3|9761.3|9772|9762|9771.3|9761.3|2
1627388390000|2021-07-27 12:19:50|9771|9761|9772.3|9762.3|9772.3|9762.3|9771|9761|4
1627388400000|2021-07-27 12:20:00|9772.8|9762.8|9772.3|9762.3|9773.8|9763.8|9772.3|9762.3|7
1627388420000|2021-07-27 12:20:20|9772.8|9762.8|9773|9763|9773|9763|9772.8|9762.8|4
1627388440000|2021-07-27 12:20:40|9773.5|9763.5|9773.3|9763.3|9773.5|9763.5|9772.8|9762.8|6
1627388450000|2021-07-27 12:20:50|9773.5|9763.5|9772.5|9762.5|9773.5|9763.5|9772.5|9762.5|4
1627388460000|2021-07-27 12:21:00|9772.8|9762.8|9772|9762|9772.8|9762.8|9772|9762|2
1627388470000|2021-07-27 12:21:10|9771.8|9761.8|9770.5|9760.5|9772|9762|9770.5|9760.5|4
1627388480000|2021-07-27 12:21:20|9770.3|9760.3|9772.8|9762.8|9772.8|9762.8|9770.3|9760.3|2
1627388500000|2021-07-27 12:21:40|9772.3|9762.3|9772.8|9762.8|9772.8|9762.8|9772|9762|4
1627388510000|2021-07-27 12:21:50|9773.3|9763.3|9771.3|9761.3|9773.3|9763.3|9771.3|9761.3|4
1627388520000|2021-07-27 12:22:00|9771.8|9761.8|9772.8|9762.8|9773.5|9763.5|9771.8|9761.8|4
1627388530000|2021-07-27 12:22:10|9773|9763|9774|9764|9774|9764|9773|9763|2
1627388540000|2021-07-27 12:22:20|9774.5|9764.5|9775|9765|9775.5|9765.5|9774.5|9764.5|4
1627388550000|2021-07-27 12:22:30|9775.3|9765.3|9777|9767|9777.5|9767.5|9775.3|9765.3|7
1627388570000|2021-07-27 12:22:50|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777|9767|3
1627388610000|2021-07-27 12:23:30|9777|9767|9777|9767|9777|9767|9776.8|9766.8|3
1627388620000|2021-07-27 12:23:40|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1627388630000|2021-07-27 12:23:50|9777.8|9767.8|9778|9768|9778.5|9768.5|9777.8|9767.8|5
1627388640000|2021-07-27 12:24:00|9778.5|9768.5|9781|9771|9781|9771|9778.5|9768.5|3
1627388660000|2021-07-27 12:24:20|9781.3|9771.3|9782.5|9772.5|9782.5|9772.5|9781.3|9771.3|5
1627388670000|2021-07-27 12:24:30|9783.3|9773.3|9783.3|9773.3|9784|9774|9782.8|9772.8|7
1627388680000|2021-07-27 12:24:40|9783.8|9773.8|9785.3|9775.3|9787.5|9777.5|9783.8|9773.8|9
1627388690000|2021-07-27 12:24:50|9785.8|9775.8|9785.8|9775.8|9786.3|9776.3|9785.8|9775.8|4
1627388700000|2021-07-27 12:25:00|9786|9776|9786|9776|9786|9776|9786|9776|1
1627388710000|2021-07-27 12:25:10|9785.8|9775.8|9786|9776|9786|9776|9785.8|9775.8|2
1627388720000|2021-07-27 12:25:20|9786.3|9776.3|9789.3|9779.3|9789.3|9779.3|9786.3|9776.3|6
1627388730000|2021-07-27 12:25:30|9790.8|9780.8|9788.5|9778.5|9790.8|9780.8|9788.5|9778.5|3
1627388740000|2021-07-27 12:25:40|9789.1|9779.1|9789|9779|9789.1|9779.1|9789|9779|2
1627388750000|2021-07-27 12:25:50|9789.3|9779.3|9789.5|9779.5|9789.5|9779.5|9789.3|9779.3|2
1627388760000|2021-07-27 12:26:00|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627388780000|2021-07-27 12:26:20|9789.3|9779.3|9788.8|9778.8|9789.3|9779.3|9788.8|9778.8|2
1627388790000|2021-07-27 12:26:30|9789.3|9779.3|9789.8|9779.8|9789.8|9779.8|9789.3|9779.3|2
1627388800000|2021-07-27 12:26:40|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1627388810000|2021-07-27 12:26:50|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627388830000|2021-07-27 12:27:10|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627388840000|2021-07-27 12:27:20|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|1
1627388850000|2021-07-27 12:27:30|9791.8|9781.8|9791.3|9781.3|9791.8|9781.8|9791.3|9781.3|2
1627388860000|2021-07-27 12:27:40|9791|9781|9789.5|9779.5|9791|9781|9789.5|9779.5|2
1627388870000|2021-07-27 12:27:50|9789.8|9779.8|9786.8|9776.8|9789.8|9779.8|9786.5|9776.5|4
1627388880000|2021-07-27 12:28:00|9786.5|9776.5|9785.3|9775.3|9786.5|9776.5|9785.3|9775.3|4
1627388890000|2021-07-27 12:28:10|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1627388900000|2021-07-27 12:28:20|9784.8|9774.8|9787|9777|9787|9777|9784.8|9774.8|6
1627388910000|2021-07-27 12:28:30|9787.8|9777.8|9788.3|9778.3|9788.3|9778.3|9787.8|9777.8|2
1627388920000|2021-07-27 12:28:40|9787.5|9777.5|9787|9777|9787.5|9777.5|9787|9777|2
1627388940000|2021-07-27 12:29:00|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9786|9776|3
1627388950000|2021-07-27 12:29:10|9786|9776|9786|9776|9786|9776|9786|9776|1
1627388970000|2021-07-27 12:29:30|9786.5|9776.5|9787.5|9777.5|9787.8|9777.8|9786.5|9776.5|4
1627389000000|2021-07-27 12:30:00|9787.3|9777.3|9788|9778|9788|9778|9786.8|9776.8|5
1627389010000|2021-07-27 12:30:10|9788.3|9778.3|9782|9772|9788.3|9778.3|9782|9772|7
1627389020000|2021-07-27 12:30:20|9782.3|9772.3|9779.5|9769.5|9782.3|9772.3|9779.3|9769.3|9
1627389030000|2021-07-27 12:30:30|9779.3|9769.3|9778.5|9768.5|9779.8|9769.8|9778.5|9768.5|7
1627389040000|2021-07-27 12:30:40|9779|9769|9782.5|9772.5|9782.5|9772.5|9778.8|9768.8|7
1627389050000|2021-07-27 12:30:50|9783|9773|9782.3|9772.3|9783|9773|9782.3|9772.3|3
1627389060000|2021-07-27 12:31:00|9782.5|9772.5|9784.8|9774.8|9784.8|9774.8|9782.5|9772.5|9
1627389070000|2021-07-27 12:31:10|9785|9775|9782.5|9772.5|9785|9775|9782.5|9772.5|7
1627389080000|2021-07-27 12:31:20|9783|9773|9780|9770|9783|9773|9779.5|9769.5|7
1627389090000|2021-07-27 12:31:30|9779.8|9769.8|9782.8|9772.8|9782.8|9772.8|9779|9769|14
1627389100000|2021-07-27 12:31:40|9781.8|9771.8|9781|9771|9782.3|9772.3|9781|9771|6
1627389110000|2021-07-27 12:31:50|9781.3|9771.3|9779.5|9769.5|9781.3|9771.3|9779.5|9769.5|8
1627389120000|2021-07-27 12:32:00|9779.8|9769.8|9780|9770|9780.5|9770.5|9779.8|9769.8|15
1627389130000|2021-07-27 12:32:10|9781|9771|9780.9|9770.9|9781.8|9771.8|9779.8|9769.8|6
1627389140000|2021-07-27 12:32:20|9780.1|9770.1|9780.3|9770.3|9780.3|9770.3|9779.5|9769.5|7
1627389150000|2021-07-27 12:32:30|9780|9770|9780.3|9770.3|9780.8|9770.8|9780|9770|16
1627389160000|2021-07-27 12:32:40|9781|9771|9780.3|9770.3|9782.3|9772.3|9780.3|9770.3|7
1627389170000|2021-07-27 12:32:50|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627389180000|2021-07-27 12:33:00|9780.3|9770.3|9781.5|9771.5|9781.5|9771.5|9779.5|9769.5|6
1627389190000|2021-07-27 12:33:10|9782|9772|9781.5|9771.5|9782.5|9772.5|9781.3|9771.3|4
1627389200000|2021-07-27 12:33:20|9783|9773|9785.5|9775.5|9785.5|9775.5|9783|9773|8
1627389210000|2021-07-27 12:33:30|9786|9776|9783|9773|9786|9776|9782|9772|6
1627389220000|2021-07-27 12:33:40|9782|9772|9783|9773|9783|9773|9782|9772|2
1627389230000|2021-07-27 12:33:50|9783.5|9773.5|9783.8|9773.8|9783.8|9773.8|9783.5|9773.5|2
1627389240000|2021-07-27 12:34:00|9784.3|9774.3|9784.8|9774.8|9786|9776|9784.3|9774.3|6
1627389250000|2021-07-27 12:34:10|9784.5|9774.5|9783|9773|9784.5|9774.5|9783|9773|3
1627389270000|2021-07-27 12:34:30|9783.3|9773.3|9785|9775|9785|9775|9783.3|9773.3|6
1627389280000|2021-07-27 12:34:40|9786|9776|9787|9777|9787|9777|9786|9776|4
1627389290000|2021-07-27 12:34:50|9786|9776|9786|9776|9786|9776|9786|9776|1
1627389300000|2021-07-27 12:35:00|9786.5|9776.5|9787.5|9777.5|9787.5|9777.5|9786.3|9776.3|5
1627389320000|2021-07-27 12:35:20|9787.8|9777.8|9789.8|9779.8|9789.8|9779.8|9787.8|9777.8|5
1627389330000|2021-07-27 12:35:30|9790|9780|9790|9780|9790.3|9780.3|9790|9780|3
1627389340000|2021-07-27 12:35:40|9790.3|9780.3|9791.8|9781.8|9791.8|9781.8|9790.3|9780.3|5
1627389350000|2021-07-27 12:35:50|9792|9782|9792.5|9782.5|9792.5|9782.5|9792|9782|2
1627389360000|2021-07-27 12:36:00|9792.3|9782.3|9797.3|9787.3|9797.3|9787.3|9792.3|9782.3|5
1627389370000|2021-07-27 12:36:10|9797.5|9787.5|9794|9784|9797.8|9787.8|9793|9783|8
1627389380000|2021-07-27 12:36:20|9795.3|9785.3|9793.3|9783.3|9795.3|9785.3|9793.3|9783.3|3
1627389390000|2021-07-27 12:36:30|9793.8|9783.8|9795.3|9785.3|9796.3|9786.3|9793.8|9783.8|8
1627389400000|2021-07-27 12:36:40|9795.8|9785.8|9795.5|9785.5|9795.8|9785.8|9795.5|9785.5|2
1627389410000|2021-07-27 12:36:50|9795.3|9785.3|9794|9784|9795.3|9785.3|9794|9784|4
1627389420000|2021-07-27 12:37:00|9794.3|9784.3|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|2
1627389440000|2021-07-27 12:37:20|9795.5|9785.5|9795.3|9785.3|9795.5|9785.5|9795.3|9785.3|2
1627389450000|2021-07-27 12:37:30|9795.8|9785.8|9796|9786|9796|9786|9795.8|9785.8|2
1627389470000|2021-07-27 12:37:50|9796.3|9786.3|9795.3|9785.3|9796.5|9786.5|9795.3|9785.3|4
1627389480000|2021-07-27 12:38:00|9794.5|9784.5|9790.5|9780.5|9794.5|9784.5|9790.3|9780.3|10
1627389490000|2021-07-27 12:38:10|9790.8|9780.8|9794.8|9784.8|9795|9785|9790.8|9780.8|4
1627389500000|2021-07-27 12:38:20|9795|9785|9797|9787|9797.3|9787.3|9795|9785|4
1627389510000|2021-07-27 12:38:30|9798|9788|9797.3|9787.3|9798.5|9788.5|9797.3|9787.3|5
1627389520000|2021-07-27 12:38:40|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9796.3|9786.3|4
1627389530000|2021-07-27 12:38:50|9798|9788|9798.3|9788.3|9798.3|9788.3|9798|9788|2
1627389540000|2021-07-27 12:39:00|9798.5|9788.5|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|2
1627389550000|2021-07-27 12:39:10|9799.8|9789.8|9799.3|9789.3|9799.8|9789.8|9799.3|9789.3|3
1627389560000|2021-07-27 12:39:20|9799|9789|9799.6|9789.6|9799.9|9789.9|9799|9789|3
1627389570000|2021-07-27 12:39:30|9799.8|9789.8|9799|9789|9800.3|9790.3|9799|9789|7
1627389580000|2021-07-27 12:39:40|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627389590000|2021-07-27 12:39:50|9798|9788|9798.8|9788.8|9798.8|9788.8|9798|9788|2
1627389600000|2021-07-27 12:40:00|9799.3|9789.3|9795.3|9785.3|9799.3|9789.3|9795.3|9785.3|7
1627389610000|2021-07-27 12:40:10|9794.3|9784.3|9798|9788|9798.3|9788.3|9794.3|9784.3|6
1627389620000|2021-07-27 12:40:20|9798.3|9788.3|9799.3|9789.3|9799.5|9789.5|9798.3|9788.3|10
1627389630000|2021-07-27 12:40:30|9799|9789|9800|9790|9800.3|9790.3|9798.8|9788.8|11
1627389640000|2021-07-27 12:40:40|9800.3|9790.3|9796.8|9786.8|9800.3|9790.3|9796.8|9786.8|14
1627389650000|2021-07-27 12:40:50|9797|9787|9799|9789|9799.5|9789.5|9797|9787|6
1627389660000|2021-07-27 12:41:00|9798.5|9788.5|9799.8|9789.8|9800.8|9790.8|9798.5|9788.5|4
1627389690000|2021-07-27 12:41:30|9799.3|9789.3|9799.5|9789.5|9799.5|9789.5|9799.3|9789.3|2
1627389700000|2021-07-27 12:41:40|9799.8|9789.8|9799.3|9789.3|9799.8|9789.8|9799.3|9789.3|3
1627389720000|2021-07-27 12:42:00|9799|9789|9798.5|9788.5|9799|9789|9797.5|9787.5|7
1627389730000|2021-07-27 12:42:10|9799|9789|9798.3|9788.3|9799|9789|9798.3|9788.3|3
1627389740000|2021-07-27 12:42:20|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627389750000|2021-07-27 12:42:30|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1627389770000|2021-07-27 12:42:50|9799|9789|9797.5|9787.5|9799|9789|9797.5|9787.5|2
1627389780000|2021-07-27 12:43:00|9797.3|9787.3|9797|9787|9799.5|9789.5|9797|9787|9
1627389790000|2021-07-27 12:43:10|9797.3|9787.3|9795.5|9785.5|9797.3|9787.3|9795.5|9785.5|11
1627389810000|2021-07-27 12:43:30|9794.5|9784.5|9794|9784|9794.5|9784.5|9793.8|9783.8|6
1627389820000|2021-07-27 12:43:40|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1627389830000|2021-07-27 12:43:50|9794.8|9784.8|9796|9786|9796|9786|9794.3|9784.3|4
1627389840000|2021-07-27 12:44:00|9796.5|9786.5|9796.5|9786.5|9798.3|9788.3|9796.5|9786.5|6
1627389850000|2021-07-27 12:44:10|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1627389860000|2021-07-27 12:44:20|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795|9785|6
1627389870000|2021-07-27 12:44:30|9795|9785|9793.5|9783.5|9795|9785|9792.5|9782.5|6
1627389880000|2021-07-27 12:44:40|9793|9783|9795.5|9785.5|9795.5|9785.5|9793|9783|8
1627389890000|2021-07-27 12:44:50|9795.3|9785.3|9794.5|9784.5|9795.3|9785.3|9793.3|9783.3|11
1627389900000|2021-07-27 12:45:00|9794.8|9784.8|9795.3|9785.3|9796.3|9786.3|9794.8|9784.8|10
1627389910000|2021-07-27 12:45:10|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627389920000|2021-07-27 12:45:20|9795.8|9785.8|9798.5|9788.5|9798.5|9788.5|9795.8|9785.8|7
1627389930000|2021-07-27 12:45:30|9798.3|9788.3|9798.8|9788.8|9799|9789|9798.3|9788.3|4
1627389940000|2021-07-27 12:45:40|9799|9789|9799|9789|9799|9789|9799|9789|1
1627389960000|2021-07-27 12:46:00|9798.5|9788.5|9797.5|9787.5|9798.5|9788.5|9796.3|9786.3|6
1627389970000|2021-07-27 12:46:10|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627389980000|2021-07-27 12:46:20|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1627390000000|2021-07-27 12:46:40|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1627390010000|2021-07-27 12:46:50|9799.8|9789.8|9801|9791|9801|9791|9799.8|9789.8|2
1627390020000|2021-07-27 12:47:00|9801.5|9791.5|9803.5|9793.5|9803.5|9793.5|9801.5|9791.5|5
1627390030000|2021-07-27 12:47:10|9804|9794|9806.5|9796.5|9806.5|9796.5|9804|9794|2
1627390040000|2021-07-27 12:47:20|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1627390050000|2021-07-27 12:47:30|9806.8|9796.8|9808.5|9798.5|9808.5|9798.5|9806.8|9796.8|8
1627390060000|2021-07-27 12:47:40|9809.5|9799.5|9807.5|9797.5|9809.5|9799.5|9807.3|9797.3|7
1627390070000|2021-07-27 12:47:50|9807.3|9797.3|9807.5|9797.5|9807.5|9797.5|9807.3|9797.3|4
1627390080000|2021-07-27 12:48:00|9808.3|9798.3|9809.6|9799.6|9810|9800|9807.8|9797.8|8
1627390090000|2021-07-27 12:48:10|9809.4|9799.4|9811.3|9801.3|9811.3|9801.3|9809.4|9799.4|3
1627390100000|2021-07-27 12:48:20|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1627390110000|2021-07-27 12:48:30|9811.3|9801.3|9811|9801|9811.3|9801.3|9809.8|9799.8|6
1627390120000|2021-07-27 12:48:40|9810.8|9800.8|9810.5|9800.5|9810.8|9800.8|9810.5|9800.5|2
1627390130000|2021-07-27 12:48:50|9810.3|9800.3|9810|9800|9810.3|9800.3|9810|9800|2
1627390140000|2021-07-27 12:49:00|9810.3|9800.3|9811|9801|9811|9801|9810.3|9800.3|3
1627390150000|2021-07-27 12:49:10|9811.3|9801.3|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|3
1627390170000|2021-07-27 12:49:30|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1627390180000|2021-07-27 12:49:40|9811.5|9801.5|9811.5|9801.5|9811.8|9801.8|9811.3|9801.3|5
1627390190000|2021-07-27 12:49:50|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.5|9801.5|7
1627390200000|2021-07-27 12:50:00|9811.5|9801.5|9809.3|9799.3|9811.5|9801.5|9809.3|9799.3|4
1627390210000|2021-07-27 12:50:10|9809.5|9799.5|9811.8|9801.8|9811.8|9801.8|9809.5|9799.5|4
1627390220000|2021-07-27 12:50:20|9812|9802|9812|9802|9812|9802|9812|9802|1
1627390230000|2021-07-27 12:50:30|9811.8|9801.8|9810.8|9800.8|9811.8|9801.8|9810.8|9800.8|2
1627390240000|2021-07-27 12:50:40|9811|9801|9811|9801|9811|9801|9811|9801|1
1627390250000|2021-07-27 12:50:50|9811.5|9801.5|9811|9801|9812.3|9802.3|9811|9801|5
1627390260000|2021-07-27 12:51:00|9811.5|9801.5|9808|9798|9812.3|9802.3|9807.8|9797.8|10
1627390270000|2021-07-27 12:51:10|9808.3|9798.3|9810.3|9800.3|9811.8|9801.8|9808.3|9798.3|10
1627390280000|2021-07-27 12:51:20|9809.8|9799.8|9808.3|9798.3|9809.8|9799.8|9806.5|9796.5|8
1627390290000|2021-07-27 12:51:30|9808.5|9798.5|9809.5|9799.5|9809.8|9799.8|9808.5|9798.5|5
1627390300000|2021-07-27 12:51:40|9810|9800|9810|9800|9810.3|9800.3|9810|9800|3
1627390320000|2021-07-27 12:52:00|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|1
1627390330000|2021-07-27 12:52:10|9808.3|9798.3|9807.3|9797.3|9808.3|9798.3|9807|9797|6
1627390350000|2021-07-27 12:52:30|9807.5|9797.5|9810.5|9800.5|9810.5|9800.5|9807.5|9797.5|4
1627390360000|2021-07-27 12:52:40|9810.8|9800.8|9811.3|9801.3|9811.3|9801.3|9810.8|9800.8|5
1627390370000|2021-07-27 12:52:50|9811|9801|9810.5|9800.5|9811|9801|9810.5|9800.5|3
1627390380000|2021-07-27 12:53:00|9810|9800|9807.8|9797.8|9810|9800|9807.8|9797.8|4
1627390390000|2021-07-27 12:53:10|9806.9|9796.9|9810|9800|9810|9800|9806.9|9796.9|5
1627390400000|2021-07-27 12:53:20|9809.8|9799.8|9808.5|9798.5|9809.8|9799.8|9808.3|9798.3|5
1627390410000|2021-07-27 12:53:30|9808.3|9798.3|9807.3|9797.3|9808.3|9798.3|9807.3|9797.3|8
1627390420000|2021-07-27 12:53:40|9807|9797|9808.3|9798.3|9808.3|9798.3|9807|9797|2
1627390430000|2021-07-27 12:53:50|9808|9798|9807|9797|9808|9798|9807|9797|4
1627390440000|2021-07-27 12:54:00|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1627390450000|2021-07-27 12:54:10|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1627390460000|2021-07-27 12:54:20|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627390470000|2021-07-27 12:54:30|9806.8|9796.8|9808|9798|9808.5|9798.5|9806.8|9796.8|5
1627390480000|2021-07-27 12:54:40|9807.8|9797.8|9805.8|9795.8|9808|9798|9805.8|9795.8|4
1627390490000|2021-07-27 12:54:50|9805.6|9795.6|9807.8|9797.8|9807.8|9797.8|9805.6|9795.6|5
1627390500000|2021-07-27 12:55:00|9808|9798|9809.5|9799.5|9809.5|9799.5|9808|9798|5
1627390510000|2021-07-27 12:55:10|9809.3|9799.3|9811.3|9801.3|9811.3|9801.3|9809|9799|10
1627390520000|2021-07-27 12:55:20|9810.3|9800.3|9810.8|9800.8|9810.8|9800.8|9810.3|9800.3|3
1627390530000|2021-07-27 12:55:30|9810.5|9800.5|9810.3|9800.3|9810.5|9800.5|9810.3|9800.3|2
1627390540000|2021-07-27 12:55:40|9809.5|9799.5|9810.8|9800.8|9810.8|9800.8|9808.3|9798.3|7
1627390550000|2021-07-27 12:55:50|9809.5|9799.5|9809.8|9799.8|9809.8|9799.8|9809|9799|5
1627390560000|2021-07-27 12:56:00|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.8|9798.8|5
1627390580000|2021-07-27 12:56:20|9809|9799|9809.8|9799.8|9809.8|9799.8|9809|9799|3
1627390590000|2021-07-27 12:56:30|9810.3|9800.3|9812|9802|9812|9802|9810.3|9800.3|5
1627390600000|2021-07-27 12:56:40|9811.8|9801.8|9811.5|9801.5|9811.8|9801.8|9811.5|9801.5|2
1627390610000|2021-07-27 12:56:50|9810.8|9800.8|9813.3|9803.3|9813.3|9803.3|9810.8|9800.8|6
1627390620000|2021-07-27 12:57:00|9813.5|9803.5|9812.5|9802.5|9813.5|9803.5|9812.5|9802.5|5
1627390630000|2021-07-27 12:57:10|9812.3|9802.3|9812.5|9802.5|9812.5|9802.5|9812.3|9802.3|2
1627390640000|2021-07-27 12:57:20|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|1
1627390660000|2021-07-27 12:57:40|9812|9802|9812.5|9802.5|9812.5|9802.5|9812|9802|2
1627390670000|2021-07-27 12:57:50|9813|9803|9814|9804|9814|9804|9813|9803|4
1627390680000|2021-07-27 12:58:00|9814.5|9804.5|9817.8|9807.8|9817.8|9807.8|9814.5|9804.5|5
1627390690000|2021-07-27 12:58:10|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1627390700000|2021-07-27 12:58:20|9818.8|9808.8|9820.9|9810.9|9820.9|9810.9|9818.8|9808.8|3
1627390710000|2021-07-27 12:58:30|9821|9811|9821.3|9811.3|9822.6|9812.6|9821|9811|8
1627390720000|2021-07-27 12:58:40|9821.8|9811.8|9820.8|9810.8|9821.8|9811.8|9820.8|9810.8|3
1627390730000|2021-07-27 12:58:50|9821.3|9811.3|9821.8|9811.8|9821.8|9811.8|9821.3|9811.3|2
1627390740000|2021-07-27 12:59:00|9821.5|9811.5|9813.3|9803.3|9821.5|9811.5|9813.3|9803.3|20
1627390750000|2021-07-27 12:59:10|9812.8|9802.8|9817|9807|9817.9|9807.9|9812.8|9802.8|13
1627390760000|2021-07-27 12:59:20|9816.8|9806.8|9819|9809|9819|9809|9816.8|9806.8|11
1627390770000|2021-07-27 12:59:30|9820|9810|9817.5|9807.5|9820|9810|9817.5|9807.5|14
1627390780000|2021-07-27 12:59:40|9816.5|9806.5|9818.3|9808.3|9818.3|9808.3|9816.3|9806.3|6
1627390790000|2021-07-27 12:59:50|9818.8|9808.8|9817.8|9807.8|9822|9812|9817.8|9807.8|14
1627390800000|2021-07-27 13:00:00|9817.5|9807.5|9808|9798|9817.5|9807.5|9801|9791|30
1627390810000|2021-07-27 13:00:10|9807.8|9797.8|9804|9794|9809|9799|9802.5|9792.5|27
1627390820000|2021-07-27 13:00:20|9803.8|9793.8|9801.6|9791.6|9806.8|9796.8|9801.3|9791.3|22
1627390830000|2021-07-27 13:00:30|9801.5|9791.5|9802.3|9792.3|9804.8|9794.8|9801.4|9791.4|26
1627390840000|2021-07-27 13:00:40|9803|9793|9804.3|9794.3|9805|9795|9802.3|9792.3|15
1627390850000|2021-07-27 13:00:50|9804.5|9794.5|9806.3|9796.3|9806.3|9796.3|9804|9794|11
1627390860000|2021-07-27 13:01:00|9805.3|9795.3|9801.3|9791.3|9805.3|9795.3|9800.8|9790.8|24
1627390870000|2021-07-27 13:01:10|9802.3|9792.3|9797.3|9787.3|9802.3|9792.3|9796.8|9786.8|23
1627390880000|2021-07-27 13:01:20|9797.5|9787.5|9795.3|9785.3|9797.8|9787.8|9792.5|9782.5|14
1627390890000|2021-07-27 13:01:30|9795.5|9785.5|9795.3|9785.3|9797.8|9787.8|9794.3|9784.3|19
1627390900000|2021-07-27 13:01:40|9795|9785|9799.3|9789.3|9799.3|9789.3|9794|9784|16
1627390910000|2021-07-27 13:01:50|9798.8|9788.8|9807.8|9797.8|9809|9799|9798.8|9788.8|20
1627390920000|2021-07-27 13:02:00|9808.3|9798.3|9808.8|9798.8|9814|9804|9807.3|9797.3|21
1627390930000|2021-07-27 13:02:10|9809.3|9799.3|9806|9796|9809.3|9799.3|9805.3|9795.3|25
1627390940000|2021-07-27 13:02:20|9806.3|9796.3|9803.3|9793.3|9806.3|9796.3|9803.3|9793.3|5
1627390950000|2021-07-27 13:02:30|9803|9793|9799.9|9789.9|9803.3|9793.3|9799.3|9789.3|19
1627390960000|2021-07-27 13:02:40|9801.3|9791.3|9806.5|9796.5|9806.5|9796.5|9801|9791|13
1627390970000|2021-07-27 13:02:50|9806.8|9796.8|9804.3|9794.3|9807.5|9797.5|9804.3|9794.3|13
1627390980000|2021-07-27 13:03:00|9804.5|9794.5|9807.5|9797.5|9812.8|9802.8|9804.5|9794.5|23
1627390990000|2021-07-27 13:03:10|9807.8|9797.8|9810.5|9800.5|9810.5|9800.5|9807.8|9797.8|15
1627391000000|2021-07-27 13:03:20|9811.5|9801.5|9810.5|9800.5|9815.3|9805.3|9810|9800|19
1627391010000|2021-07-27 13:03:30|9810.8|9800.8|9816.5|9806.5|9816.5|9806.5|9810|9800|20
1627391020000|2021-07-27 13:03:40|9816.3|9806.3|9816.3|9806.3|9821.3|9811.3|9813.5|9803.5|22
1627391030000|2021-07-27 13:03:50|9816|9806|9812.8|9802.8|9819.5|9809.5|9811.8|9801.8|17
1627391040000|2021-07-27 13:04:00|9812.3|9802.3|9810|9800|9814|9804|9809|9799|20
1627391050000|2021-07-27 13:04:10|9810.5|9800.5|9814|9804|9814.8|9804.8|9810.5|9800.5|12
1627391060000|2021-07-27 13:04:20|9815|9805|9815.8|9805.8|9816|9806|9813.3|9803.3|12
1627391070000|2021-07-27 13:04:30|9815.9|9805.9|9817.6|9807.6|9820.5|9810.5|9815.9|9805.9|14
1627391080000|2021-07-27 13:04:40|9817|9807|9819|9809|9820.8|9810.8|9814.3|9804.3|19
1627391090000|2021-07-27 13:04:50|9817.5|9807.5|9820.3|9810.3|9820.3|9810.3|9816.3|9806.3|13
1627391100000|2021-07-27 13:05:00|9820.5|9810.5|9822.3|9812.3|9827.4|9817.4|9820.5|9810.5|23
1627391110000|2021-07-27 13:05:10|9822.8|9812.8|9819.8|9809.8|9824.3|9814.3|9819.8|9809.8|16
1627391120000|2021-07-27 13:05:20|9817.8|9807.8|9813.8|9803.8|9819.3|9809.3|9813.3|9803.3|31
1627391130000|2021-07-27 13:05:30|9812.3|9802.3|9811.3|9801.3|9812.3|9802.3|9809.8|9799.8|26
1627391140000|2021-07-27 13:05:40|9810.8|9800.8|9810.8|9800.8|9813.8|9803.8|9809.8|9799.8|24
1627391150000|2021-07-27 13:05:50|9810.3|9800.3|9808.3|9798.3|9811.5|9801.5|9807.5|9797.5|30
1627391160000|2021-07-27 13:06:00|9808.4|9798.4|9809.3|9799.3|9810.3|9800.3|9807.8|9797.8|23
1627391170000|2021-07-27 13:06:10|9810.3|9800.3|9814.8|9804.8|9814.8|9804.8|9810.3|9800.3|20
1627391180000|2021-07-27 13:06:20|9815|9805|9812.8|9802.8|9815.6|9805.6|9809.8|9799.8|22
1627391190000|2021-07-27 13:06:30|9812|9802|9813.5|9803.5|9814|9804|9811.3|9801.3|18
1627391200000|2021-07-27 13:06:40|9814|9804|9816.8|9806.8|9820.3|9810.3|9814|9804|14
1627391210000|2021-07-27 13:06:50|9817.3|9807.3|9816|9806|9818.3|9808.3|9816|9806|9
1627391220000|2021-07-27 13:07:00|9815.8|9805.8|9815.5|9805.5|9817.5|9807.5|9814|9804|17
1627391230000|2021-07-27 13:07:10|9815|9805|9813.8|9803.8|9817|9807|9813.8|9803.8|14
1627391240000|2021-07-27 13:07:20|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9812.5|9802.5|7
1627391250000|2021-07-27 13:07:30|9813.5|9803.5|9809.5|9799.5|9814.5|9804.5|9809.5|9799.5|13
1627391260000|2021-07-27 13:07:40|9809.3|9799.3|9809|9799|9809.8|9799.8|9808.8|9798.8|13
1627391270000|2021-07-27 13:07:50|9809.8|9799.8|9809.5|9799.5|9809.8|9799.8|9807.8|9797.8|13
1627391280000|2021-07-27 13:08:00|9809.8|9799.8|9810|9800|9810.5|9800.5|9809.5|9799.5|7
1627391290000|2021-07-27 13:08:10|9808.8|9798.8|9809|9799|9809.5|9799.5|9807.8|9797.8|8
1627391300000|2021-07-27 13:08:20|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.5|9798.5|3
1627391310000|2021-07-27 13:08:30|9809|9799|9809.5|9799.5|9809.5|9799.5|9809|9799|3
1627391320000|2021-07-27 13:08:40|9810|9800|9810.8|9800.8|9812.8|9802.8|9810|9800|10
1627391330000|2021-07-27 13:08:50|9811.3|9801.3|9809.8|9799.8|9811.5|9801.5|9809.8|9799.8|8
1627391340000|2021-07-27 13:09:00|9809.3|9799.3|9814|9804|9814|9804|9809.3|9799.3|15
1627391350000|2021-07-27 13:09:10|9813.8|9803.8|9815.8|9805.8|9815.8|9805.8|9813.8|9803.8|10
1627391360000|2021-07-27 13:09:20|9815.5|9805.5|9816.8|9806.8|9817|9807|9815.5|9805.5|6
1627391370000|2021-07-27 13:09:30|9816.5|9806.5|9822.3|9812.3|9822.8|9812.8|9816.5|9806.5|13
1627391380000|2021-07-27 13:09:40|9822|9812|9822.5|9812.5|9822.5|9812.5|9821.5|9811.5|7
1627391390000|2021-07-27 13:09:50|9822|9812|9823.5|9813.5|9823.8|9813.8|9821.8|9811.8|12
1627391400000|2021-07-27 13:10:00|9823.8|9813.8|9826.5|9816.5|9826.5|9816.5|9823.8|9813.8|20
1627391410000|2021-07-27 13:10:10|9827.3|9817.3|9827|9817|9827.8|9817.8|9826|9816|15
1627391420000|2021-07-27 13:10:20|9826.8|9816.8|9826|9816|9827.3|9817.3|9825.3|9815.3|12
1627391430000|2021-07-27 13:10:30|9825.8|9815.8|9828.8|9818.8|9828.8|9818.8|9825.8|9815.8|9
1627391440000|2021-07-27 13:10:40|9829.3|9819.3|9831|9821|9831|9821|9829.3|9819.3|10
1627391450000|2021-07-27 13:10:50|9832|9822|9834.3|9824.3|9834.3|9824.3|9831|9821|13
1627391460000|2021-07-27 13:11:00|9834.5|9824.5|9829.8|9819.8|9835|9825|9829.8|9819.8|9
1627391470000|2021-07-27 13:11:10|9829.5|9819.5|9831.3|9821.3|9831.3|9821.3|9829.3|9819.3|13
1627391480000|2021-07-27 13:11:20|9831.5|9821.5|9830.5|9820.5|9831.5|9821.5|9830.5|9820.5|4
1627391490000|2021-07-27 13:11:30|9830.8|9820.8|9825.3|9815.3|9830.8|9820.8|9825.3|9815.3|12
1627391500000|2021-07-27 13:11:40|9826|9816|9826.8|9816.8|9826.8|9816.8|9824.8|9814.8|13
1627391510000|2021-07-27 13:11:50|9827.5|9817.5|9828.5|9818.5|9829.5|9819.5|9826.8|9816.8|10
1627391520000|2021-07-27 13:12:00|9830|9820|9826.5|9816.5|9831.8|9821.8|9826.5|9816.5|9
1627391530000|2021-07-27 13:12:10|9825.6|9815.6|9825.5|9815.5|9825.6|9815.6|9824.5|9814.5|4
1627391540000|2021-07-27 13:12:20|9825.8|9815.8|9825.5|9815.5|9826.3|9816.3|9825.5|9815.5|5
1627391550000|2021-07-27 13:12:30|9825.3|9815.3|9825.5|9815.5|9825.5|9815.5|9822.5|9812.5|10
1627391560000|2021-07-27 13:12:40|9825.3|9815.3|9822.5|9812.5|9826.3|9816.3|9822.5|9812.5|5
1627391570000|2021-07-27 13:12:50|9822|9812|9824.8|9814.8|9824.8|9814.8|9822|9812|10
1627391580000|2021-07-27 13:13:00|9826.3|9816.3|9825.3|9815.3|9826.3|9816.3|9825.1|9815.1|5
1627391590000|2021-07-27 13:13:10|9825.5|9815.5|9828.8|9818.8|9829|9819|9825.5|9815.5|12
1627391600000|2021-07-27 13:13:20|9829|9819|9826.8|9816.8|9830.8|9820.8|9826.5|9816.5|11
1627391610000|2021-07-27 13:13:30|9826.5|9816.5|9825.8|9815.8|9826.8|9816.8|9825.5|9815.5|8
1627391620000|2021-07-27 13:13:40|9826.5|9816.5|9822.8|9812.8|9826.8|9816.8|9822.3|9812.3|13
1627391630000|2021-07-27 13:13:50|9823|9813|9826|9816|9826|9816|9823|9813|10
1627391640000|2021-07-27 13:14:00|9826.3|9816.3|9827.3|9817.3|9827.3|9817.3|9826|9816|6
1627391650000|2021-07-27 13:14:10|9827|9817|9826.8|9816.8|9827.5|9817.5|9825.5|9815.5|10
1627391660000|2021-07-27 13:14:20|9827.3|9817.3|9824.3|9814.3|9829|9819|9824.3|9814.3|5
1627391670000|2021-07-27 13:14:30|9824.8|9814.8|9828|9818|9828.3|9818.3|9824.8|9814.8|9
1627391680000|2021-07-27 13:14:40|9826.8|9816.8|9826.1|9816.1|9827.5|9817.5|9826.1|9816.1|7
1627391690000|2021-07-27 13:14:50|9825.6|9815.6|9825|9815|9826|9816|9825|9815|4
1627391700000|2021-07-27 13:15:00|9823.5|9813.5|9820.3|9810.3|9823.5|9813.5|9820.3|9810.3|4
1627391710000|2021-07-27 13:15:10|9820|9810|9819.3|9809.3|9820|9810|9819.3|9809.3|2
1627391720000|2021-07-27 13:15:20|9819|9809|9818.8|9808.8|9819|9809|9818.8|9808.8|2
1627391730000|2021-07-27 13:15:30|9819.3|9809.3|9822.3|9812.3|9822.8|9812.8|9819.3|9809.3|8
1627391740000|2021-07-27 13:15:40|9823|9813|9825.5|9815.5|9826|9816|9823|9813|8
1627391750000|2021-07-27 13:15:50|9826|9816|9829.8|9819.8|9829.8|9819.8|9826|9816|10
1627391760000|2021-07-27 13:16:00|9829.3|9819.3|9829.5|9819.5|9829.5|9819.5|9825.8|9815.8|15
1627391770000|2021-07-27 13:16:10|9829.8|9819.8|9832.5|9822.5|9832.8|9822.8|9829.5|9819.5|8
1627391780000|2021-07-27 13:16:20|9832.8|9822.8|9832.3|9822.3|9836|9826|9832.3|9822.3|10
1627391790000|2021-07-27 13:16:30|9832|9822|9834.6|9824.6|9834.6|9824.6|9832|9822|15
1627391800000|2021-07-27 13:16:40|9833.4|9823.4|9832.8|9822.8|9833.8|9823.8|9832.5|9822.5|6
1627391810000|2021-07-27 13:16:50|9832.5|9822.5|9833|9823|9833.5|9823.5|9832.5|9822.5|5
1627391820000|2021-07-27 13:17:00|9833.5|9823.5|9835.3|9825.3|9836.3|9826.3|9833.5|9823.5|16
1627391830000|2021-07-27 13:17:10|9835|9825|9836|9826|9836|9826|9832.8|9822.8|15
1627391840000|2021-07-27 13:17:20|9836.3|9826.3|9837.8|9827.8|9837.8|9827.8|9836.3|9826.3|5
1627391850000|2021-07-27 13:17:30|9837|9827|9836.5|9826.5|9837.5|9827.5|9836.5|9826.5|5
1627391860000|2021-07-27 13:17:40|9836|9826|9833.3|9823.3|9836|9826|9833.3|9823.3|6
1627391870000|2021-07-27 13:17:50|9833.5|9823.5|9835.3|9825.3|9835.3|9825.3|9832.8|9822.8|6
1627391880000|2021-07-27 13:18:00|9834.5|9824.5|9833.5|9823.5|9835.5|9825.5|9833|9823|16
1627391890000|2021-07-27 13:18:10|9833|9823|9833.5|9823.5|9834|9824|9833|9823|9
1627391900000|2021-07-27 13:18:20|9833.3|9823.3|9835.8|9825.8|9835.8|9825.8|9832.3|9822.3|13
1627391910000|2021-07-27 13:18:30|9835.5|9825.5|9838.3|9828.3|9838.5|9828.5|9834.3|9824.3|15
1627391920000|2021-07-27 13:18:40|9838|9828|9837.8|9827.8|9838|9828|9837.5|9827.5|10
1627391930000|2021-07-27 13:18:50|9838.3|9828.3|9839.8|9829.8|9840|9830|9837.8|9827.8|17
1627391940000|2021-07-27 13:19:00|9838.3|9828.3|9827.5|9817.5|9839.8|9829.8|9827|9817|28
1627391950000|2021-07-27 13:19:10|9827.8|9817.8|9829.8|9819.8|9830.8|9820.8|9827.8|9817.8|13
1627391960000|2021-07-27 13:19:20|9830|9820|9831.5|9821.5|9833.5|9823.5|9830|9820|17
1627391970000|2021-07-27 13:19:30|9830.5|9820.5|9826.5|9816.5|9830.5|9820.5|9826|9816|17
1627391980000|2021-07-27 13:19:40|9826.3|9816.3|9825.3|9815.3|9826.8|9816.8|9824.5|9814.5|14
1627391990000|2021-07-27 13:19:50|9825|9815|9824.8|9814.8|9828.3|9818.3|9824|9814|18
1627392000000|2021-07-27 13:20:00|9825.5|9815.5|9825.5|9815.5|9826.3|9816.3|9820.8|9810.8|22
1627392010000|2021-07-27 13:20:10|9825.8|9815.8|9825.5|9815.5|9827|9817|9825.5|9815.5|9
1627392020000|2021-07-27 13:20:20|9825.3|9815.3|9828.3|9818.3|9828.3|9818.3|9825|9815|13
1627392030000|2021-07-27 13:20:30|9827.5|9817.5|9830.8|9820.8|9830.8|9820.8|9827.5|9817.5|10
1627392040000|2021-07-27 13:20:40|9831|9821|9829.3|9819.3|9834.3|9824.3|9828.8|9818.8|17
1627392050000|2021-07-27 13:20:50|9829.5|9819.5|9830.5|9820.5|9831|9821|9829.3|9819.3|8
1627392060000|2021-07-27 13:21:00|9830.8|9820.8|9830|9820|9831|9821|9829.8|9819.8|11
1627392070000|2021-07-27 13:21:10|9830.5|9820.5|9829.3|9819.3|9830.8|9820.8|9829|9819|18
1627392080000|2021-07-27 13:21:20|9829|9819|9828.8|9818.8|9829|9819|9828.5|9818.5|4
1627392090000|2021-07-27 13:21:30|9829|9819|9828.5|9818.5|9829|9819|9828.5|9818.5|4
1627392100000|2021-07-27 13:21:40|9828.3|9818.3|9825.8|9815.8|9828.5|9818.5|9825.8|9815.8|8
1627392110000|2021-07-27 13:21:50|9825|9815|9824.8|9814.8|9825|9815|9824.8|9814.8|2
1627392120000|2021-07-27 13:22:00|9825|9815|9829|9819|9829.3|9819.3|9825|9815|5
1627392130000|2021-07-27 13:22:10|9828.5|9818.5|9826|9816|9828.5|9818.5|9825|9815|13
1627392140000|2021-07-27 13:22:20|9825.5|9815.5|9821.8|9811.8|9827.3|9817.3|9821|9811|13
1627392150000|2021-07-27 13:22:30|9821.5|9811.5|9821.8|9811.8|9822|9812|9820.5|9810.5|10
1627392160000|2021-07-27 13:22:40|9822|9812|9821.8|9811.8|9822.8|9812.8|9821.8|9811.8|6
1627392170000|2021-07-27 13:22:50|9822|9812|9820.3|9810.3|9823.5|9813.5|9819.3|9809.3|15
1627392180000|2021-07-27 13:23:00|9819.8|9809.8|9823|9813|9823|9813|9819.8|9809.8|11
1627392190000|2021-07-27 13:23:10|9821.5|9811.5|9822|9812|9823.5|9813.5|9821.5|9811.5|8
1627392200000|2021-07-27 13:23:20|9822.3|9812.3|9821.5|9811.5|9822.8|9812.8|9821.5|9811.5|3
1627392210000|2021-07-27 13:23:30|9820.5|9810.5|9821.3|9811.3|9821.8|9811.8|9820.5|9810.5|5
1627392220000|2021-07-27 13:23:40|9821.5|9811.5|9818.3|9808.3|9821.5|9811.5|9818.3|9808.3|10
1627392230000|2021-07-27 13:23:50|9817.3|9807.3|9817.5|9807.5|9819.8|9809.8|9817.3|9807.3|12
1627392240000|2021-07-27 13:24:00|9818|9808|9815.5|9805.5|9818.3|9808.3|9814.8|9804.8|15
1627392250000|2021-07-27 13:24:10|9815.3|9805.3|9815|9805|9816.8|9806.8|9814.8|9804.8|13
1627392260000|2021-07-27 13:24:20|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9812.8|9802.8|9
1627392270000|2021-07-27 13:24:30|9814.5|9804.5|9814.8|9804.8|9815|9805|9814.5|9804.5|3
1627392280000|2021-07-27 13:24:40|9814.5|9804.5|9810.3|9800.3|9814.5|9804.5|9810.3|9800.3|9
1627392290000|2021-07-27 13:24:50|9809.3|9799.3|9808.9|9798.9|9809.5|9799.5|9808|9798|6
1627392300000|2021-07-27 13:25:00|9809|9799|9806|9796|9809|9799|9803|9793|20
1627392310000|2021-07-27 13:25:10|9806.3|9796.3|9808.8|9798.8|9809.5|9799.5|9806.3|9796.3|10
1627392320000|2021-07-27 13:25:20|9808.3|9798.3|9807|9797|9808.8|9798.8|9806.8|9796.8|7
1627392330000|2021-07-27 13:25:30|9805.8|9795.8|9807.1|9797.1|9809.5|9799.5|9805.8|9795.8|19
1627392340000|2021-07-27 13:25:40|9807.5|9797.5|9808|9798|9808|9798|9807.5|9797.5|5
1627392350000|2021-07-27 13:25:50|9808.3|9798.3|9809.8|9799.8|9809.8|9799.8|9807.8|9797.8|7
1627392360000|2021-07-27 13:26:00|9809.3|9799.3|9809.8|9799.8|9810|9800|9809.3|9799.3|6
1627392370000|2021-07-27 13:26:10|9810.5|9800.5|9808.3|9798.3|9810.5|9800.5|9807.3|9797.3|9
1627392380000|2021-07-27 13:26:20|9807.3|9797.3|9810.5|9800.5|9810.5|9800.5|9807.3|9797.3|22
1627392390000|2021-07-27 13:26:30|9812|9802|9812.3|9802.3|9812.3|9802.3|9811|9801|4
1627392400000|2021-07-27 13:26:40|9811.3|9801.3|9809.8|9799.8|9812|9802|9809|9799|14
1627392410000|2021-07-27 13:26:50|9810.8|9800.8|9814|9804|9814|9804|9810.8|9800.8|12
1627392420000|2021-07-27 13:27:00|9814.8|9804.8|9813.3|9803.3|9816|9806|9813.3|9803.3|9
1627392430000|2021-07-27 13:27:10|9813.5|9803.5|9812|9802|9813.8|9803.8|9811.8|9801.8|6
1627392440000|2021-07-27 13:27:20|9811.5|9801.5|9813|9803|9813|9803|9811|9801|7
1627392450000|2021-07-27 13:27:30|9812.1|9802.1|9810|9800|9812.6|9802.6|9809.8|9799.8|14
1627392460000|2021-07-27 13:27:40|9810.3|9800.3|9809|9799|9810.8|9800.8|9808.8|9798.8|14
1627392470000|2021-07-27 13:27:50|9808.8|9798.8|9808.3|9798.3|9809|9799|9807.8|9797.8|13
1627392480000|2021-07-27 13:28:00|9808.8|9798.8|9807.8|9797.8|9808.8|9798.8|9806|9796|16
1627392490000|2021-07-27 13:28:10|9805.5|9795.5|9804|9794|9805.5|9795.5|9802.8|9792.8|10
1627392500000|2021-07-27 13:28:20|9803.3|9793.3|9801.5|9791.5|9803.3|9793.3|9801|9791|14
1627392510000|2021-07-27 13:28:30|9802.3|9792.3|9800|9790|9802.3|9792.3|9799.8|9789.8|9
1627392520000|2021-07-27 13:28:40|9799.5|9789.5|9799|9789|9799.5|9789.5|9797.3|9787.3|9
1627392530000|2021-07-27 13:28:50|9798.5|9788.5|9792.8|9782.8|9798.9|9788.9|9792.8|9782.8|14
1627392540000|2021-07-27 13:29:00|9793|9783|9794.3|9784.3|9796|9786|9792.3|9782.3|10
1627392550000|2021-07-27 13:29:10|9794|9784|9796|9786|9796|9786|9794|9784|5
1627392560000|2021-07-27 13:29:20|9796.4|9786.4|9797.8|9787.8|9797.8|9787.8|9795.3|9785.3|10
1627392570000|2021-07-27 13:29:30|9797.5|9787.5|9798|9788|9798.8|9788.8|9797.5|9787.5|8
1627392580000|2021-07-27 13:29:40|9797.5|9787.5|9797.5|9787.5|9798.5|9788.5|9797.3|9787.3|7
1627392590000|2021-07-27 13:29:50|9797|9787|9795.5|9785.5|9797|9787|9795.3|9785.3|7
1627392600000|2021-07-27 13:30:00|9795.8|9785.8|9786.5|9776.5|9795.8|9785.8|9785.3|9775.3|18
1627392610000|2021-07-27 13:30:10|9786|9776|9783.3|9773.3|9786.3|9776.3|9782.3|9772.3|12
1627392620000|2021-07-27 13:30:20|9783.5|9773.5|9785.5|9775.5|9788.3|9778.3|9783.5|9773.5|12
1627392630000|2021-07-27 13:30:30|9785.3|9775.3|9788.3|9778.3|9788.3|9778.3|9784|9774|10
1627392640000|2021-07-27 13:30:40|9789.3|9779.3|9802|9792|9802|9792|9789.3|9779.3|16
1627392650000|2021-07-27 13:30:50|9801.3|9791.3|9796.3|9786.3|9801.3|9791.3|9796.3|9786.3|19
1627392660000|2021-07-27 13:31:00|9794.8|9784.8|9796.5|9786.5|9800.3|9790.3|9793.5|9783.5|23
1627392670000|2021-07-27 13:31:10|9796.8|9786.8|9798|9788|9798.3|9788.3|9796.5|9786.5|13
1627392680000|2021-07-27 13:31:20|9797.8|9787.8|9794.3|9784.3|9797.8|9787.8|9794|9784|14
1627392690000|2021-07-27 13:31:30|9794|9784|9792|9782|9795.8|9785.8|9790.8|9780.8|21
1627392700000|2021-07-27 13:31:40|9790.8|9780.8|9792|9782|9792.3|9782.3|9789.8|9779.8|17
1627392710000|2021-07-27 13:31:50|9791.8|9781.8|9789|9779|9791.8|9781.8|9788|9778|16
1627392720000|2021-07-27 13:32:00|9789.3|9779.3|9794.5|9784.5|9794.5|9784.5|9789.3|9779.3|12
1627392730000|2021-07-27 13:32:10|9794|9784|9790|9780|9794|9784|9788.8|9778.8|16
1627392740000|2021-07-27 13:32:20|9789.5|9779.5|9790.8|9780.8|9791|9781|9789.5|9779.5|14
1627392750000|2021-07-27 13:32:30|9790.5|9780.5|9789|9779|9790.5|9780.5|9788.3|9778.3|15
1627392760000|2021-07-27 13:32:40|9788.5|9778.5|9786.5|9776.5|9789.8|9779.8|9783.5|9773.5|19
1627392770000|2021-07-27 13:32:50|9787|9777|9777.8|9767.8|9787|9777|9777.8|9767.8|22
1627392780000|2021-07-27 13:33:00|9778|9768|9780.8|9770.8|9781|9771|9776.5|9766.5|17
1627392790000|2021-07-27 13:33:10|9781|9771|9781|9771|9781.6|9771.6|9780.8|9770.8|10
1627392800000|2021-07-27 13:33:20|9780.8|9770.8|9779|9769|9780.8|9770.8|9777.3|9767.3|16
1627392810000|2021-07-27 13:33:30|9778|9768|9780.5|9770.5|9780.5|9770.5|9776.5|9766.5|9
1627392820000|2021-07-27 13:33:40|9780|9770|9784.5|9774.5|9785.3|9775.3|9777.3|9767.3|25
1627392830000|2021-07-27 13:33:50|9784.8|9774.8|9783|9773|9785.8|9775.8|9782|9772|25
1627392840000|2021-07-27 13:34:00|9784|9774|9786.3|9776.3|9788.3|9778.3|9783.3|9773.3|22
1627392850000|2021-07-27 13:34:10|9785.8|9775.8|9787|9777|9787.3|9777.3|9784.3|9774.3|23
1627392860000|2021-07-27 13:34:20|9787.3|9777.3|9792.5|9782.5|9792.5|9782.5|9787.3|9777.3|14
1627392870000|2021-07-27 13:34:30|9792.3|9782.3|9790.5|9780.5|9793.3|9783.3|9789.8|9779.8|8
1627392880000|2021-07-27 13:34:40|9790.3|9780.3|9791|9781|9791|9781|9787.5|9777.5|15
1627392890000|2021-07-27 13:34:50|9790.8|9780.8|9790.5|9780.5|9791|9781|9790.5|9780.5|9
1627392900000|2021-07-27 13:35:00|9790.3|9780.3|9793.8|9783.8|9793.8|9783.8|9790|9780|9
1627392910000|2021-07-27 13:35:10|9793.5|9783.5|9793.3|9783.3|9794|9784|9792.3|9782.3|16
1627392920000|2021-07-27 13:35:20|9793.5|9783.5|9796.3|9786.3|9797.8|9787.8|9793.5|9783.5|10
1627392930000|2021-07-27 13:35:30|9796|9786|9800.3|9790.3|9800.3|9790.3|9795.8|9785.8|8
1627392940000|2021-07-27 13:35:40|9800|9790|9801.8|9791.8|9801.8|9791.8|9799.3|9789.3|8
1627392950000|2021-07-27 13:35:50|9801.3|9791.3|9803.3|9793.3|9804|9794|9801.3|9791.3|8
1627392960000|2021-07-27 13:36:00|9803.5|9793.5|9803.3|9793.3|9806.8|9796.8|9802.5|9792.5|16
1627392970000|2021-07-27 13:36:10|9804.3|9794.3|9800.5|9790.5|9804.8|9794.8|9800.5|9790.5|14
1627392980000|2021-07-27 13:36:20|9801.3|9791.3|9797.8|9787.8|9801.5|9791.5|9797.8|9787.8|16
1627392990000|2021-07-27 13:36:30|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9795.3|9785.3|15
1627393000000|2021-07-27 13:36:40|9797|9787|9799.3|9789.3|9799.5|9789.5|9796.5|9786.5|13
1627393010000|2021-07-27 13:36:50|9799|9789|9797|9787|9799|9789|9797|9787|15
1627393020000|2021-07-27 13:37:00|9797.3|9787.3|9796.3|9786.3|9798|9788|9796.3|9786.3|11
1627393030000|2021-07-27 13:37:10|9796.8|9786.8|9796.5|9786.5|9797|9787|9795.3|9785.3|15
1627393040000|2021-07-27 13:37:20|9796|9786|9796|9786|9796.8|9786.8|9795.3|9785.3|12
1627393050000|2021-07-27 13:37:30|9796.3|9786.3|9790.3|9780.3|9796.8|9786.8|9790.3|9780.3|20
1627393060000|2021-07-27 13:37:40|9790.8|9780.8|9790.8|9780.8|9792|9782|9790.3|9780.3|12
1627393070000|2021-07-27 13:37:50|9791|9781|9790.3|9780.3|9791|9781|9790.3|9780.3|8
1627393080000|2021-07-27 13:38:00|9789.8|9779.8|9789|9779|9789.8|9779.8|9786.3|9776.3|22
1627393090000|2021-07-27 13:38:10|9788.5|9778.5|9787.8|9777.8|9788.8|9778.8|9786.9|9776.9|12
1627393100000|2021-07-27 13:38:20|9787.3|9777.3|9784.8|9774.8|9787.3|9777.3|9784.8|9774.8|5
1627393110000|2021-07-27 13:38:30|9785|9775|9783.8|9773.8|9785|9775|9783.5|9773.5|16
1627393120000|2021-07-27 13:38:40|9783.5|9773.5|9785.5|9775.5|9787|9777|9783.5|9773.5|16
1627393130000|2021-07-27 13:38:50|9785.3|9775.3|9777.8|9767.8|9785.3|9775.3|9777.8|9767.8|12
1627393140000|2021-07-27 13:39:00|9781.5|9771.5|9783.3|9773.3|9787|9777|9780.8|9770.8|25
1627393150000|2021-07-27 13:39:10|9782.3|9772.3|9786.3|9776.3|9786.5|9776.5|9782.3|9772.3|14
1627393160000|2021-07-27 13:39:20|9785.3|9775.3|9786.8|9776.8|9787.3|9777.3|9784|9774|10
1627393170000|2021-07-27 13:39:30|9787|9777|9783.6|9773.6|9788|9778|9783.6|9773.6|17
1627393180000|2021-07-27 13:39:40|9783.5|9773.5|9782.8|9772.8|9784.6|9774.6|9782|9772|8
1627393190000|2021-07-27 13:39:50|9782.5|9772.5|9777.9|9767.9|9782.5|9772.5|9777.8|9767.8|12
1627393200000|2021-07-27 13:40:00|9778|9768|9778.3|9768.3|9778.8|9768.8|9777.9|9767.9|6
1627393210000|2021-07-27 13:40:10|9777.8|9767.8|9780.5|9770.5|9781|9771|9777.8|9767.8|12
1627393220000|2021-07-27 13:40:20|9780.8|9770.8|9779.3|9769.3|9784.8|9774.8|9778.5|9768.5|15
1627393230000|2021-07-27 13:40:30|9779.5|9769.5|9778|9768|9780|9770|9778|9768|10
1627393240000|2021-07-27 13:40:40|9778.4|9768.4|9774.9|9764.9|9778.4|9768.4|9774.6|9764.6|8
1627393250000|2021-07-27 13:40:50|9775|9765|9772.5|9762.5|9775|9765|9772.5|9762.5|8
1627393260000|2021-07-27 13:41:00|9772.3|9762.3|9773|9763|9775|9765|9772|9762|14
1627393270000|2021-07-27 13:41:10|9772.8|9762.8|9775|9765|9775|9765|9772.3|9762.3|9
1627393280000|2021-07-27 13:41:20|9774.8|9764.8|9774|9764|9774.8|9764.8|9772.5|9762.5|22
1627393290000|2021-07-27 13:41:30|9773|9763|9774.3|9764.3|9774.3|9764.3|9772.5|9762.5|18
1627393300000|2021-07-27 13:41:40|9774.8|9764.8|9775.3|9765.3|9775.3|9765.3|9774.8|9764.8|5
1627393310000|2021-07-27 13:41:50|9775|9765|9774.8|9764.8|9775|9765|9774.5|9764.5|5
1627393320000|2021-07-27 13:42:00|9773.8|9763.8|9771.3|9761.3|9774.8|9764.8|9771.3|9761.3|9
1627393330000|2021-07-27 13:42:10|9770.5|9760.5|9770.3|9760.3|9772.5|9762.5|9769.8|9759.8|10
1627393340000|2021-07-27 13:42:20|9770|9760|9767.5|9757.5|9770|9760|9767.5|9757.5|9
1627393350000|2021-07-27 13:42:30|9767.3|9757.3|9767|9757|9768|9758|9764.8|9754.8|14
1627393360000|2021-07-27 13:42:40|9767.3|9757.3|9761.8|9751.8|9767.3|9757.3|9761.8|9751.8|9
1627393370000|2021-07-27 13:42:50|9761.5|9751.5|9762|9752|9762|9752|9761|9751|4
1627393380000|2021-07-27 13:43:00|9761.8|9751.8|9757.4|9747.4|9761.8|9751.8|9757.3|9747.3|14
1627393390000|2021-07-27 13:43:10|9757.1|9747.1|9754.9|9744.9|9757.1|9747.1|9752.1|9742.1|11
1627393400000|2021-07-27 13:43:20|9754.8|9744.8|9755|9745|9757.3|9747.3|9754.8|9744.8|12
1627393410000|2021-07-27 13:43:30|9753.3|9743.3|9749|9739|9753.3|9743.3|9749|9739|14
1627393420000|2021-07-27 13:43:40|9749.3|9739.3|9748.8|9738.8|9751.3|9741.3|9748.8|9738.8|22
1627393430000|2021-07-27 13:43:50|9749.3|9739.3|9750.3|9740.3|9750.8|9740.8|9749.3|9739.3|10
1627393440000|2021-07-27 13:44:00|9750.8|9740.8|9757.5|9747.5|9757.5|9747.5|9750.8|9740.8|20
1627393450000|2021-07-27 13:44:10|9757.8|9747.8|9763.3|9753.3|9767.4|9757.4|9757.8|9747.8|14
1627393460000|2021-07-27 13:44:20|9765.5|9755.5|9758.3|9748.3|9767|9757|9758|9748|26
1627393470000|2021-07-27 13:44:30|9758|9748|9759|9749|9759|9749|9756|9746|12
1627393480000|2021-07-27 13:44:40|9758.5|9748.5|9759.3|9749.3|9760|9750|9757.5|9747.5|14
1627393490000|2021-07-27 13:44:50|9759|9749|9751.5|9741.5|9759|9749|9751.5|9741.5|12
1627393500000|2021-07-27 13:45:00|9751.8|9741.8|9752.5|9742.5|9753|9743|9749.3|9739.3|19
1627393510000|2021-07-27 13:45:10|9752.8|9742.8|9750.8|9740.8|9752.8|9742.8|9750|9740|17
1627393520000|2021-07-27 13:45:20|9752|9742|9753|9743|9754|9744|9751.9|9741.9|15
1627393530000|2021-07-27 13:45:30|9753.5|9743.5|9759.5|9749.5|9759.5|9749.5|9753.5|9743.5|9
1627393540000|2021-07-27 13:45:40|9759.3|9749.3|9757.3|9747.3|9759.5|9749.5|9757.3|9747.3|8
1627393550000|2021-07-27 13:45:50|9757.5|9747.5|9760.3|9750.3|9761.3|9751.3|9757.5|9747.5|8
1627393560000|2021-07-27 13:46:00|9760|9750|9756.8|9746.8|9760|9750|9754.8|9744.8|12
1627393570000|2021-07-27 13:46:10|9757|9747|9769.3|9759.3|9769.3|9759.3|9757|9747|25
1627393580000|2021-07-27 13:46:20|9769.5|9759.5|9769|9759|9770.8|9760.8|9769|9759|11
1627393590000|2021-07-27 13:46:30|9768|9758|9767.3|9757.3|9769|9759|9767.3|9757.3|9
1627393600000|2021-07-27 13:46:40|9767.5|9757.5|9768.6|9758.6|9770|9760|9767.5|9757.5|16
1627393610000|2021-07-27 13:46:50|9768.5|9758.5|9764.5|9754.5|9768.5|9758.5|9764.5|9754.5|11
1627393620000|2021-07-27 13:47:00|9764.8|9754.8|9762.5|9752.5|9764.8|9754.8|9759.5|9749.5|22
1627393630000|2021-07-27 13:47:10|9763|9753|9765.8|9755.8|9767.8|9757.8|9763|9753|19
1627393640000|2021-07-27 13:47:20|9766|9756|9768.3|9758.3|9769|9759|9765|9755|20
1627393650000|2021-07-27 13:47:30|9768.5|9758.5|9768.8|9758.8|9769|9759|9768|9758|12
1627393660000|2021-07-27 13:47:40|9769.5|9759.5|9770.3|9760.3|9770.5|9760.5|9769.5|9759.5|5
1627393670000|2021-07-27 13:47:50|9770.5|9760.5|9773.8|9763.8|9777|9767|9770.5|9760.5|20
1627393680000|2021-07-27 13:48:00|9773.5|9763.5|9772.9|9762.9|9776.3|9766.3|9772.9|9762.9|28
1627393690000|2021-07-27 13:48:10|9772.6|9762.6|9773|9763|9775.3|9765.3|9772.5|9762.5|16
1627393700000|2021-07-27 13:48:20|9772.5|9762.5|9775.5|9765.5|9775.5|9765.5|9772.3|9762.3|10
1627393710000|2021-07-27 13:48:30|9775.3|9765.3|9775.3|9765.3|9775.5|9765.5|9774.1|9764.1|13
1627393720000|2021-07-27 13:48:40|9775.5|9765.5|9774.3|9764.3|9775.5|9765.5|9774|9764|9
1627393730000|2021-07-27 13:48:50|9775.3|9765.3|9774|9764|9775.3|9765.3|9774|9764|2
1627393740000|2021-07-27 13:49:00|9774.3|9764.3|9776.3|9766.3|9776.8|9766.8|9774.3|9764.3|11
1627393750000|2021-07-27 13:49:10|9776.5|9766.5|9776.5|9766.5|9776.8|9766.8|9775.5|9765.5|6
1627393760000|2021-07-27 13:49:20|9776.3|9766.3|9778.5|9768.5|9778.5|9768.5|9776.3|9766.3|12
1627393770000|2021-07-27 13:49:30|9777.5|9767.5|9779.3|9769.3|9779.5|9769.5|9777|9767|13
1627393780000|2021-07-27 13:49:40|9778.8|9768.8|9778.5|9768.5|9778.8|9768.8|9778.5|9768.5|2
1627393790000|2021-07-27 13:49:50|9778|9768|9776.3|9766.3|9778|9768|9776|9766|18
1627393800000|2021-07-27 13:50:00|9776.5|9766.5|9777.5|9767.5|9777.8|9767.8|9776.5|9766.5|8
1627393810000|2021-07-27 13:50:10|9778|9768|9777.3|9767.3|9778.3|9768.3|9774.8|9764.8|8
1627393820000|2021-07-27 13:50:20|9777.8|9767.8|9784.8|9774.8|9785|9775|9777.8|9767.8|21
1627393830000|2021-07-27 13:50:30|9784.5|9774.5|9782.8|9772.8|9784.5|9774.5|9780|9770|12
1627393840000|2021-07-27 13:50:40|9783|9773|9784.5|9774.5|9784.5|9774.5|9782.8|9772.8|11
1627393850000|2021-07-27 13:50:50|9784.8|9774.8|9783.9|9773.9|9785.3|9775.3|9782.9|9772.9|7
1627393860000|2021-07-27 13:51:00|9783.6|9773.6|9784.8|9774.8|9784.8|9774.8|9783.5|9773.5|7
1627393870000|2021-07-27 13:51:10|9785|9775|9785.5|9775.5|9785.5|9775.5|9785|9775|7
1627393880000|2021-07-27 13:51:20|9785.8|9775.8|9783.8|9773.8|9786|9776|9783|9773|7
1627393890000|2021-07-27 13:51:30|9783.5|9773.5|9784.3|9774.3|9784.5|9774.5|9783.5|9773.5|10
1627393900000|2021-07-27 13:51:40|9784.5|9774.5|9784|9774|9784.5|9774.5|9784|9774|9
1627393910000|2021-07-27 13:51:50|9783.8|9773.8|9784.8|9774.8|9784.8|9774.8|9783.8|9773.8|6
1627393920000|2021-07-27 13:52:00|9785|9775|9780.5|9770.5|9785.3|9775.3|9780.5|9770.5|12
1627393930000|2021-07-27 13:52:10|9781.5|9771.5|9782.5|9772.5|9782.5|9772.5|9781.3|9771.3|18
1627393940000|2021-07-27 13:52:20|9782.3|9772.3|9782|9772|9782.5|9772.5|9781.5|9771.5|11
1627393950000|2021-07-27 13:52:30|9782.5|9772.5|9783|9773|9783.3|9773.3|9779.3|9769.3|14
1627393960000|2021-07-27 13:52:40|9783.5|9773.5|9784|9774|9784|9774|9781.5|9771.5|20
1627393970000|2021-07-27 13:52:50|9783.8|9773.8|9783.4|9773.4|9784.3|9774.3|9782.9|9772.9|5
1627393980000|2021-07-27 13:53:00|9784|9774|9785.5|9775.5|9785.5|9775.5|9784|9774|12
1627393990000|2021-07-27 13:53:10|9785.8|9775.8|9786|9776|9786|9776|9785.5|9775.5|4
1627394000000|2021-07-27 13:53:20|9786.5|9776.5|9787.8|9777.8|9788.3|9778.3|9786.3|9776.3|12
1627394010000|2021-07-27 13:53:30|9787.5|9777.5|9787.8|9777.8|9787.8|9777.8|9787.5|9777.5|4
1627394020000|2021-07-27 13:53:40|9786.8|9776.8|9781.8|9771.8|9786.8|9776.8|9781.8|9771.8|8
1627394030000|2021-07-27 13:53:50|9782|9772|9783.8|9773.8|9783.8|9773.8|9782|9772|3
1627394040000|2021-07-27 13:54:00|9784|9774|9785.3|9775.3|9785.8|9775.8|9784|9774|4
1627394050000|2021-07-27 13:54:10|9785.1|9775.1|9783.8|9773.8|9785.5|9775.5|9783.8|9773.8|9
1627394060000|2021-07-27 13:54:20|9783.5|9773.5|9785.8|9775.8|9785.8|9775.8|9783.5|9773.5|6
1627394070000|2021-07-27 13:54:30|9786.5|9776.5|9786.8|9776.8|9787.8|9777.8|9786|9776|11
1627394080000|2021-07-27 13:54:40|9786.5|9776.5|9787.5|9777.5|9787.8|9777.8|9786.5|9776.5|8
1627394090000|2021-07-27 13:54:50|9786.8|9776.8|9787|9777|9787.3|9777.3|9786.8|9776.8|4
1627394100000|2021-07-27 13:55:00|9786.8|9776.8|9787.5|9777.5|9787.8|9777.8|9786.3|9776.3|15
1627394110000|2021-07-27 13:55:10|9787.8|9777.8|9789.3|9779.3|9789.5|9779.5|9787.8|9777.8|5
1627394120000|2021-07-27 13:55:20|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|1
1627394130000|2021-07-27 13:55:30|9790.5|9780.5|9793.8|9783.8|9793.8|9783.8|9790.5|9780.5|11
1627394140000|2021-07-27 13:55:40|9794|9784|9795.8|9785.8|9797.3|9787.3|9794|9784|8
1627394150000|2021-07-27 13:55:50|9796.8|9786.8|9794.1|9784.1|9796.8|9786.8|9794.1|9784.1|11
1627394160000|2021-07-27 13:56:00|9795.4|9785.4|9792.8|9782.8|9795.4|9785.4|9792.5|9782.5|20
1627394170000|2021-07-27 13:56:10|9792.5|9782.5|9792.5|9782.5|9792.6|9782.6|9791.5|9781.5|12
1627394180000|2021-07-27 13:56:20|9792.9|9782.9|9798|9788|9798|9788|9792.1|9782.1|11
1627394190000|2021-07-27 13:56:30|9798.3|9788.3|9800|9790|9801|9791|9798.3|9788.3|8
1627394200000|2021-07-27 13:56:40|9800.8|9790.8|9797.3|9787.3|9800.8|9790.8|9796.5|9786.5|11
1627394210000|2021-07-27 13:56:50|9797|9787|9798.3|9788.3|9798.3|9788.3|9796.5|9786.5|14
1627394220000|2021-07-27 13:57:00|9799.1|9789.1|9802.3|9792.3|9803.3|9793.3|9799.1|9789.1|13
1627394230000|2021-07-27 13:57:10|9803.3|9793.3|9803.3|9793.3|9803.8|9793.8|9802|9792|12
1627394240000|2021-07-27 13:57:20|9802.3|9792.3|9802.8|9792.8|9805.3|9795.3|9802.3|9792.3|17
1627394250000|2021-07-27 13:57:30|9802.5|9792.5|9804|9794|9804|9794|9802|9792|10
1627394260000|2021-07-27 13:57:40|9804.8|9794.8|9804.5|9794.5|9805.3|9795.3|9803.3|9793.3|14
1627394270000|2021-07-27 13:57:50|9804|9794|9801.8|9791.8|9804|9794|9801.5|9791.5|6
1627394280000|2021-07-27 13:58:00|9802.8|9792.8|9803|9793|9803.8|9793.8|9801.8|9791.8|6
1627394290000|2021-07-27 13:58:10|9802.8|9792.8|9801.3|9791.3|9803|9793|9801.3|9791.3|8
1627394300000|2021-07-27 13:58:20|9800.8|9790.8|9799.3|9789.3|9800.8|9790.8|9798.5|9788.5|7
1627394310000|2021-07-27 13:58:30|9798.3|9788.3|9799.3|9789.3|9799.5|9789.5|9798.3|9788.3|3
1627394320000|2021-07-27 13:58:40|9799.5|9789.5|9798|9788|9799.5|9789.5|9798|9788|3
1627394330000|2021-07-27 13:58:50|9798.3|9788.3|9798|9788|9798.5|9788.5|9797|9787|9
1627394340000|2021-07-27 13:59:00|9798.3|9788.3|9798.3|9788.3|9798.8|9788.8|9797.8|9787.8|13
1627394350000|2021-07-27 13:59:10|9799|9789|9799.6|9789.6|9799.6|9789.6|9798|9788|5
1627394360000|2021-07-27 13:59:20|9799.9|9789.9|9800|9790|9800|9790|9799.9|9789.9|2
1627394370000|2021-07-27 13:59:30|9801|9791|9801|9791|9801|9791|9801|9791|1
1627394380000|2021-07-27 13:59:40|9801.8|9791.8|9802.8|9792.8|9802.8|9792.8|9801.8|9791.8|7
1627394390000|2021-07-27 13:59:50|9803|9793|9805.3|9795.3|9805.3|9795.3|9803|9793|7
1627394400000|2021-07-27 14:00:00|9805.8|9795.8|9807.4|9797.4|9808.5|9798.5|9805.5|9795.5|26
1627394410000|2021-07-27 14:00:10|9808|9798|9807.4|9797.4|9808.6|9798.6|9805.5|9795.5|24
1627394420000|2021-07-27 14:00:20|9807.3|9797.3|9811.6|9801.6|9811.6|9801.6|9806.3|9796.3|16
1627394430000|2021-07-27 14:00:30|9811|9801|9813.5|9803.5|9814.3|9804.3|9809|9799|21
1627394440000|2021-07-27 14:00:40|9813.8|9803.8|9813.5|9803.5|9816|9806|9812|9802|20
1627394450000|2021-07-27 14:00:50|9813.3|9803.3|9807.8|9797.8|9813.3|9803.3|9807.8|9797.8|14
1627394460000|2021-07-27 14:01:00|9807.5|9797.5|9809.3|9799.3|9812.5|9802.5|9807.5|9797.5|19
1627394470000|2021-07-27 14:01:10|9809.8|9799.8|9810.5|9800.5|9811.5|9801.5|9809.8|9799.8|17
1627394480000|2021-07-27 14:01:20|9809.5|9799.5|9810.5|9800.5|9812.3|9802.3|9809.3|9799.3|15
1627394490000|2021-07-27 14:01:30|9810.3|9800.3|9811.3|9801.3|9811.3|9801.3|9810|9800|7
1627394500000|2021-07-27 14:01:40|9813|9803|9813.8|9803.8|9815.3|9805.3|9812.3|9802.3|11
1627394510000|2021-07-27 14:01:50|9814.3|9804.3|9811.3|9801.3|9814.5|9804.5|9811.3|9801.3|6
1627394520000|2021-07-27 14:02:00|9810.3|9800.3|9809.5|9799.5|9810.3|9800.3|9809.3|9799.3|17
1627394530000|2021-07-27 14:02:10|9810|9800|9807.8|9797.8|9810.3|9800.3|9807.8|9797.8|14
1627394540000|2021-07-27 14:02:20|9808|9798|9809.5|9799.5|9810.8|9800.8|9808|9798|15
1627394550000|2021-07-27 14:02:30|9809.3|9799.3|9809.8|9799.8|9809.8|9799.8|9807|9797|15
1627394560000|2021-07-27 14:02:40|9810.5|9800.5|9810.8|9800.8|9811|9801|9810.5|9800.5|4
1627394570000|2021-07-27 14:02:50|9810|9800|9807.8|9797.8|9810|9800|9807|9797|19
1627394580000|2021-07-27 14:03:00|9807.5|9797.5|9807.3|9797.3|9807.8|9797.8|9807|9797|8
1627394590000|2021-07-27 14:03:10|9807.5|9797.5|9810.5|9800.5|9810.5|9800.5|9807.5|9797.5|11
1627394600000|2021-07-27 14:03:20|9811.5|9801.5|9815|9805|9815|9805|9811.5|9801.5|10
1627394610000|2021-07-27 14:03:30|9815.8|9805.8|9815.8|9805.8|9817.5|9807.5|9815.3|9805.3|8
1627394620000|2021-07-27 14:03:40|9815.5|9805.5|9816.8|9806.8|9817.8|9807.8|9815.5|9805.5|13
1627394630000|2021-07-27 14:03:50|9817.8|9807.8|9817.5|9807.5|9818.3|9808.3|9817|9807|7
1627394640000|2021-07-27 14:04:00|9818|9808|9817.3|9807.3|9819.3|9809.3|9817.3|9807.3|11
1627394650000|2021-07-27 14:04:10|9817.5|9807.5|9813.8|9803.8|9817.5|9807.5|9813.8|9803.8|4
1627394660000|2021-07-27 14:04:20|9813.3|9803.3|9813.3|9803.3|9815.3|9805.3|9812.8|9802.8|13
1627394670000|2021-07-27 14:04:30|9812.8|9802.8|9812.5|9802.5|9813|9803|9812|9802|10
1627394680000|2021-07-27 14:04:40|9812.3|9802.3|9812.8|9802.8|9813.8|9803.8|9812.3|9802.3|10
1627394690000|2021-07-27 14:04:50|9813|9803|9810.5|9800.5|9814|9804|9810.5|9800.5|13
1627394700000|2021-07-27 14:05:00|9810.3|9800.3|9807.8|9797.8|9811.8|9801.8|9807.8|9797.8|16
1627394710000|2021-07-27 14:05:10|9807|9797|9807.8|9797.8|9807.8|9797.8|9807|9797|5
1627394720000|2021-07-27 14:05:20|9807.3|9797.3|9809.8|9799.8|9809.8|9799.8|9807|9797|12
1627394730000|2021-07-27 14:05:30|9804.6|9794.6|9805.3|9795.3|9808|9798|9804.6|9794.6|21
1627394740000|2021-07-27 14:05:40|9806.3|9796.3|9804.3|9794.3|9806.6|9796.6|9803.8|9793.8|22
1627394750000|2021-07-27 14:05:50|9804.8|9794.8|9806.8|9796.8|9808.3|9798.3|9804.8|9794.8|20
1627394760000|2021-07-27 14:06:00|9806.5|9796.5|9806|9796|9807|9797|9804.3|9794.3|14
1627394770000|2021-07-27 14:06:10|9808.3|9798.3|9810.8|9800.8|9810.8|9800.8|9808.3|9798.3|11
1627394780000|2021-07-27 14:06:20|9811|9801|9805.8|9795.8|9811.3|9801.3|9803.8|9793.8|19
1627394790000|2021-07-27 14:06:30|9806|9796|9805|9795|9806.8|9796.8|9804.5|9794.5|12
1627394800000|2021-07-27 14:06:40|9806.3|9796.3|9804|9794|9806.3|9796.3|9804|9794|13
1627394810000|2021-07-27 14:06:50|9804.3|9794.3|9801.3|9791.3|9804.6|9794.6|9800.8|9790.8|12
1627394820000|2021-07-27 14:07:00|9800.8|9790.8|9800|9790|9801|9791|9799.8|9789.8|15
1627394830000|2021-07-27 14:07:10|9800.3|9790.3|9802|9792|9802|9792|9800|9790|12
1627394840000|2021-07-27 14:07:20|9802.3|9792.3|9799.8|9789.8|9802.3|9792.3|9799.5|9789.5|12
1627394850000|2021-07-27 14:07:30|9799.3|9789.3|9800|9790|9800.5|9790.5|9799.3|9789.3|14
1627394860000|2021-07-27 14:07:40|9800.3|9790.3|9799.3|9789.3|9800.3|9790.3|9798.3|9788.3|10
1627394870000|2021-07-27 14:07:50|9798|9788|9800.5|9790.5|9800.5|9790.5|9797|9787|9
1627394880000|2021-07-27 14:08:00|9800.8|9790.8|9802|9792|9802|9792|9800.8|9790.8|7
1627394890000|2021-07-27 14:08:10|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|2
1627394900000|2021-07-27 14:08:20|9802.3|9792.3|9803.8|9793.8|9803.8|9793.8|9802|9792|8
1627394910000|2021-07-27 14:08:30|9804.3|9794.3|9800.5|9790.5|9804.3|9794.3|9800.5|9790.5|5
1627394920000|2021-07-27 14:08:40|9800.6|9790.6|9799.8|9789.8|9801.3|9791.3|9799.8|9789.8|9
1627394930000|2021-07-27 14:08:50|9798.8|9788.8|9797.1|9787.1|9798.8|9788.8|9796.8|9786.8|13
1627394940000|2021-07-27 14:09:00|9796.9|9786.9|9794.5|9784.5|9796.9|9786.9|9794.3|9784.3|11
1627394950000|2021-07-27 14:09:10|9794.3|9784.3|9791.3|9781.3|9794.3|9784.3|9791.3|9781.3|9
1627394960000|2021-07-27 14:09:20|9790.8|9780.8|9790|9780|9790.8|9780.8|9789.3|9779.3|13
1627394970000|2021-07-27 14:09:30|9790.5|9780.5|9791|9781|9791|9781|9790.3|9780.3|5
1627394980000|2021-07-27 14:09:40|9790.8|9780.8|9791.3|9781.3|9791.8|9781.8|9790.8|9780.8|11
1627394990000|2021-07-27 14:09:50|9791|9781|9791.8|9781.8|9791.8|9781.8|9791|9781|4
1627395000000|2021-07-27 14:10:00|9792|9782|9790.8|9780.8|9792|9782|9790.8|9780.8|2
1627395010000|2021-07-27 14:10:10|9789.5|9779.5|9789.5|9779.5|9791.5|9781.5|9788.8|9778.8|10
1627395020000|2021-07-27 14:10:20|9788.8|9778.8|9789.5|9779.5|9789.5|9779.5|9788.8|9778.8|2
1627395030000|2021-07-27 14:10:30|9788.8|9778.8|9787.8|9777.8|9788.8|9778.8|9787.8|9777.8|3
1627395040000|2021-07-27 14:10:40|9787.5|9777.5|9786.8|9776.8|9787.5|9777.5|9786.1|9776.1|4
1627395050000|2021-07-27 14:10:50|9787|9777|9788.5|9778.5|9788.8|9778.8|9787|9777|6
1627395060000|2021-07-27 14:11:00|9788.8|9778.8|9789.3|9779.3|9789.3|9779.3|9788.8|9778.8|5
1627395070000|2021-07-27 14:11:10|9787.5|9777.5|9788.5|9778.5|9788.5|9778.5|9787|9777|7
1627395080000|2021-07-27 14:11:20|9788.3|9778.3|9787.3|9777.3|9788.3|9778.3|9787|9777|7
1627395090000|2021-07-27 14:11:30|9787.5|9777.5|9788|9778|9788|9778|9787.5|9777.5|2
1627395100000|2021-07-27 14:11:40|9787.3|9777.3|9786.8|9776.8|9788|9778|9786.8|9776.8|5
1627395110000|2021-07-27 14:11:50|9787|9777|9784.3|9774.3|9787|9777|9783.3|9773.3|9
1627395120000|2021-07-27 14:12:00|9783.8|9773.8|9785.8|9775.8|9785.8|9775.8|9783.8|9773.8|4
1627395130000|2021-07-27 14:12:10|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627395140000|2021-07-27 14:12:20|9786.3|9776.3|9787|9777|9787|9777|9786.3|9776.3|5
1627395150000|2021-07-27 14:12:30|9786.5|9776.5|9786|9776|9786.5|9776.5|9786|9776|5
1627395160000|2021-07-27 14:12:40|9786.3|9776.3|9787.8|9777.8|9788|9778|9786.3|9776.3|10
1627395170000|2021-07-27 14:12:50|9787.5|9777.5|9784.8|9774.8|9787.5|9777.5|9784.3|9774.3|10
1627395180000|2021-07-27 14:13:00|9784|9774|9784.5|9774.5|9784.5|9774.5|9783.8|9773.8|4
1627395190000|2021-07-27 14:13:10|9785.5|9775.5|9781.8|9771.8|9785.5|9775.5|9781.8|9771.8|14
1627395200000|2021-07-27 14:13:20|9781.5|9771.5|9782.8|9772.8|9783.5|9773.5|9781.5|9771.5|8
1627395210000|2021-07-27 14:13:30|9782.5|9772.5|9785.5|9775.5|9785.5|9775.5|9782.5|9772.5|12
1627395220000|2021-07-27 14:13:40|9785.8|9775.8|9775.3|9765.3|9786.8|9776.8|9772|9762|24
1627395230000|2021-07-27 14:13:50|9775|9765|9779.5|9769.5|9779.8|9769.8|9775|9765|12
1627395240000|2021-07-27 14:14:00|9779|9769|9781.3|9771.3|9781.3|9771.3|9776.6|9766.6|12
1627395250000|2021-07-27 14:14:10|9782.3|9772.3|9777.5|9767.5|9782.5|9772.5|9777.5|9767.5|14
1627395260000|2021-07-27 14:14:20|9773.8|9763.8|9774|9764|9775.3|9765.3|9772.8|9762.8|18
1627395270000|2021-07-27 14:14:30|9774.5|9764.5|9776|9766|9776.8|9766.8|9772.8|9762.8|24
1627395280000|2021-07-27 14:14:40|9776.3|9766.3|9773.3|9763.3|9776.5|9766.5|9772|9762|13
1627395290000|2021-07-27 14:14:50|9772.8|9762.8|9778.8|9768.8|9778.8|9768.8|9772.8|9762.8|13
1627395300000|2021-07-27 14:15:00|9778.5|9768.5|9782|9772|9782|9772|9777.8|9767.8|15
1627395310000|2021-07-27 14:15:10|9782.3|9772.3|9786.5|9776.5|9786.5|9776.5|9782.3|9772.3|8
1627395320000|2021-07-27 14:15:20|9785.6|9775.6|9785.5|9775.5|9785.6|9775.6|9784.5|9774.5|7
1627395330000|2021-07-27 14:15:30|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|1
1627395350000|2021-07-27 14:15:50|9785.8|9775.8|9786.8|9776.8|9786.8|9776.8|9785.8|9775.8|4
1627395360000|2021-07-27 14:16:00|9786.5|9776.5|9785.8|9775.8|9786.5|9776.5|9785.8|9775.8|5
1627395370000|2021-07-27 14:16:10|9785.5|9775.5|9786.8|9776.8|9786.8|9776.8|9785.5|9775.5|5
1627395380000|2021-07-27 14:16:20|9786.3|9776.3|9786.3|9776.3|9786.3|9776.3|9786.3|9776.3|1
1627395390000|2021-07-27 14:16:30|9786.8|9776.8|9789.5|9779.5|9789.5|9779.5|9786.8|9776.8|6
1627395400000|2021-07-27 14:16:40|9790|9780|9789.8|9779.8|9790.3|9780.3|9789.5|9779.5|4
1627395410000|2021-07-27 14:16:50|9789|9779|9789.8|9779.8|9789.8|9779.8|9789|9779|2
1627395420000|2021-07-27 14:17:00|9790.3|9780.3|9791.3|9781.3|9792|9782|9790.3|9780.3|10
1627395430000|2021-07-27 14:17:10|9791.5|9781.5|9796.3|9786.3|9796.5|9786.5|9791.5|9781.5|10
1627395440000|2021-07-27 14:17:20|9797.3|9787.3|9802.3|9792.3|9802.3|9792.3|9797.3|9787.3|11
1627395450000|2021-07-27 14:17:30|9802|9792|9801.8|9791.8|9802|9792|9801.8|9791.8|2
1627395460000|2021-07-27 14:17:40|9802.3|9792.3|9800.3|9790.3|9802.3|9792.3|9798.5|9788.5|11
1627395470000|2021-07-27 14:17:50|9800|9790|9800.8|9790.8|9800.8|9790.8|9800|9790|4
1627395480000|2021-07-27 14:18:00|9800.5|9790.5|9798.5|9788.5|9800.8|9790.8|9798.5|9788.5|10
1627395490000|2021-07-27 14:18:10|9798.8|9788.8|9798.8|9788.8|9799.3|9789.3|9798.8|9788.8|4
1627395500000|2021-07-27 14:18:20|9798|9788|9792|9782|9798|9788|9791.8|9781.8|12
1627395510000|2021-07-27 14:18:30|9791.5|9781.5|9790|9780|9792.3|9782.3|9789.8|9779.8|15
1627395520000|2021-07-27 14:18:40|9790.3|9780.3|9789.5|9779.5|9790.3|9780.3|9789.5|9779.5|6
1627395530000|2021-07-27 14:18:50|9789.8|9779.8|9790.5|9780.5|9790.5|9780.5|9788.8|9778.8|12
1627395540000|2021-07-27 14:19:00|9790.8|9780.8|9793.8|9783.8|9794.3|9784.3|9790.8|9780.8|17
1627395550000|2021-07-27 14:19:10|9794|9784|9796.8|9786.8|9797.8|9787.8|9793.3|9783.3|14
1627395570000|2021-07-27 14:19:30|9796.4|9786.4|9797|9787|9797|9787|9794.8|9784.8|5
1627395580000|2021-07-27 14:19:40|9797.5|9787.5|9801.3|9791.3|9801.3|9791.3|9797.5|9787.5|11
1627395590000|2021-07-27 14:19:50|9800|9790|9798.8|9788.8|9800|9790|9798.3|9788.3|13
1627395600000|2021-07-27 14:20:00|9798.3|9788.3|9793.3|9783.3|9798.8|9788.8|9793|9783|21
1627395610000|2021-07-27 14:20:10|9793.5|9783.5|9793|9783|9793.5|9783.5|9792.5|9782.5|7
1627395620000|2021-07-27 14:20:20|9792.8|9782.8|9789.8|9779.8|9792.8|9782.8|9789.8|9779.8|10
1627395630000|2021-07-27 14:20:30|9790|9780|9787.4|9777.4|9790.5|9780.5|9786.5|9776.5|11
1627395640000|2021-07-27 14:20:40|9787.5|9777.5|9787.8|9777.8|9787.8|9777.8|9785.9|9775.9|9
1627395650000|2021-07-27 14:20:50|9787.3|9777.3|9784|9774|9787.3|9777.3|9783.8|9773.8|18
1627395660000|2021-07-27 14:21:00|9783.9|9773.9|9783.9|9773.9|9785.4|9775.4|9783.3|9773.3|8
1627395670000|2021-07-27 14:21:10|9784.4|9774.4|9793.1|9783.1|9793.1|9783.1|9783.5|9773.5|19
1627395680000|2021-07-27 14:21:20|9793.3|9783.3|9794|9784|9795.5|9785.5|9791.8|9781.8|24
1627395690000|2021-07-27 14:21:30|9793.8|9783.8|9799|9789|9799.8|9789.8|9793.8|9783.8|17
1627395700000|2021-07-27 14:21:40|9798.8|9788.8|9801.3|9791.3|9801.3|9791.3|9798.4|9788.4|14
1627395710000|2021-07-27 14:21:50|9801.5|9791.5|9802.5|9792.5|9802.5|9792.5|9801.3|9791.3|5
1627395720000|2021-07-27 14:22:00|9802.8|9792.8|9802.3|9792.3|9803.3|9793.3|9802.3|9792.3|4
1627395730000|2021-07-27 14:22:10|9803|9793|9803.3|9793.3|9803.3|9793.3|9802.8|9792.8|3
1627395740000|2021-07-27 14:22:20|9802.8|9792.8|9796|9786|9803.3|9793.3|9796|9786|13
1627395750000|2021-07-27 14:22:30|9795.8|9785.8|9792.8|9782.8|9795.8|9785.8|9792.8|9782.8|6
1627395760000|2021-07-27 14:22:40|9792.5|9782.5|9797.5|9787.5|9797.5|9787.5|9792.5|9782.5|9
1627395770000|2021-07-27 14:22:50|9796.5|9786.5|9793.3|9783.3|9796.5|9786.5|9792.8|9782.8|10
1627395780000|2021-07-27 14:23:00|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|2
1627395790000|2021-07-27 14:23:10|9793.3|9783.3|9792.8|9782.8|9793.5|9783.5|9792.8|9782.8|6
1627395800000|2021-07-27 14:23:20|9792.3|9782.3|9791.3|9781.3|9792.5|9782.5|9791.3|9781.3|10
1627395810000|2021-07-27 14:23:30|9791|9781|9790.8|9780.8|9791.5|9781.5|9790.5|9780.5|11
1627395820000|2021-07-27 14:23:40|9789.8|9779.8|9790.8|9780.8|9790.8|9780.8|9789.5|9779.5|6
1627395830000|2021-07-27 14:23:50|9790|9780|9784.5|9774.5|9790|9780|9784|9774|11
1627395840000|2021-07-27 14:24:00|9785|9775|9789.5|9779.5|9789.5|9779.5|9785|9775|20
1627395850000|2021-07-27 14:24:10|9789|9779|9788|9778|9789|9779|9787.8|9777.8|19
1627395860000|2021-07-27 14:24:20|9788.3|9778.3|9792|9782|9792|9782|9788|9778|10
1627395870000|2021-07-27 14:24:30|9791.8|9781.8|9792.5|9782.5|9793.3|9783.3|9791.8|9781.8|9
1627395880000|2021-07-27 14:24:40|9792.8|9782.8|9792.3|9782.3|9793|9783|9792.3|9782.3|5
1627395890000|2021-07-27 14:24:50|9792|9782|9791.4|9781.4|9792|9782|9790.6|9780.6|14
1627395900000|2021-07-27 14:25:00|9791.1|9781.1|9788.8|9778.8|9791.3|9781.3|9788.8|9778.8|11
1627395910000|2021-07-27 14:25:10|9788.5|9778.5|9789.5|9779.5|9790.5|9780.5|9788.5|9778.5|6
1627395920000|2021-07-27 14:25:20|9790|9780|9790.3|9780.3|9790.3|9780.3|9789.5|9779.5|9
1627395930000|2021-07-27 14:25:30|9790|9780|9794.3|9784.3|9794.3|9784.3|9790|9780|16
1627395940000|2021-07-27 14:25:40|9794.8|9784.8|9792|9782|9794.8|9784.8|9792|9782|18
1627395950000|2021-07-27 14:25:50|9792.3|9782.3|9789.5|9779.5|9792.3|9782.3|9789.3|9779.3|22
1627395960000|2021-07-27 14:26:00|9788.6|9778.6|9790.3|9780.3|9790.3|9780.3|9788.6|9778.6|12
1627395970000|2021-07-27 14:26:10|9790.1|9780.1|9790.5|9780.5|9791.8|9781.8|9790.1|9780.1|13
1627395980000|2021-07-27 14:26:20|9789.6|9779.6|9788.5|9778.5|9791.5|9781.5|9788.5|9778.5|16
1627395990000|2021-07-27 14:26:30|9789.8|9779.8|9789|9779|9790.8|9780.8|9788.5|9778.5|15
1627396000000|2021-07-27 14:26:40|9789.5|9779.5|9788|9778|9789.5|9779.5|9787.5|9777.5|15
1627396010000|2021-07-27 14:26:50|9787.5|9777.5|9792.1|9782.1|9792.1|9782.1|9787.5|9777.5|7
1627396020000|2021-07-27 14:27:00|9792.3|9782.3|9791.9|9781.9|9793.5|9783.5|9791.6|9781.6|7
1627396030000|2021-07-27 14:27:10|9791.8|9781.8|9793.8|9783.8|9793.8|9783.8|9791.4|9781.4|8
1627396050000|2021-07-27 14:27:30|9793.5|9783.5|9797.5|9787.5|9798.8|9788.8|9793.5|9783.5|7
1627396060000|2021-07-27 14:27:40|9797.8|9787.8|9802|9792|9802|9792|9797.5|9787.5|15
1627396070000|2021-07-27 14:27:50|9801.5|9791.5|9801.8|9791.8|9803.5|9793.5|9801.5|9791.5|9
1627396080000|2021-07-27 14:28:00|9802|9792|9805.5|9795.5|9806|9796|9802|9792|8
1627396090000|2021-07-27 14:28:10|9805.8|9795.8|9805.5|9795.5|9806.3|9796.3|9805.5|9795.5|4
1627396100000|2021-07-27 14:28:20|9805.8|9795.8|9802.3|9792.3|9805.8|9795.8|9802|9792|14
1627396110000|2021-07-27 14:28:30|9802|9792|9803.8|9793.8|9804|9794|9801.8|9791.8|16
1627396120000|2021-07-27 14:28:40|9800.8|9790.8|9799.3|9789.3|9801.3|9791.3|9798.8|9788.8|14
1627396130000|2021-07-27 14:28:50|9799.5|9789.5|9799.8|9789.8|9800.5|9790.5|9799.5|9789.5|7
1627396140000|2021-07-27 14:29:00|9800|9790|9803.3|9793.3|9803.3|9793.3|9800|9790|9
1627396150000|2021-07-27 14:29:10|9802.5|9792.5|9800.8|9790.8|9802.5|9792.5|9800.8|9790.8|14
1627396160000|2021-07-27 14:29:20|9800.5|9790.5|9800.3|9790.3|9800.8|9790.8|9800.3|9790.3|4
1627396170000|2021-07-27 14:29:30|9800.5|9790.5|9800|9790|9802.3|9792.3|9798|9788|16
1627396180000|2021-07-27 14:29:40|9800.5|9790.5|9796.5|9786.5|9800.5|9790.5|9796.3|9786.3|22
1627396190000|2021-07-27 14:29:50|9797.3|9787.3|9795.8|9785.8|9797.3|9787.3|9795.3|9785.3|15
1627396200000|2021-07-27 14:30:00|9795|9785|9795.5|9785.5|9795.8|9785.8|9794.5|9784.5|7
1627396210000|2021-07-27 14:30:10|9796.5|9786.5|9796.5|9786.5|9799.8|9789.8|9796|9786|22
1627396220000|2021-07-27 14:30:20|9796|9786|9789.8|9779.8|9796|9786|9789.8|9779.8|14
1627396230000|2021-07-27 14:30:30|9789.5|9779.5|9790.5|9780.5|9791|9781|9789.5|9779.5|5
1627396240000|2021-07-27 14:30:40|9791|9781|9794|9784|9794|9784|9790.5|9780.5|13
1627396250000|2021-07-27 14:30:50|9793.5|9783.5|9793.4|9783.4|9794.5|9784.5|9792.8|9782.8|8
1627396260000|2021-07-27 14:31:00|9793.6|9783.6|9793.3|9783.3|9794.3|9784.3|9793.1|9783.1|7
1627396270000|2021-07-27 14:31:10|9793.5|9783.5|9793.8|9783.8|9793.8|9783.8|9793.5|9783.5|2
1627396280000|2021-07-27 14:31:20|9794.3|9784.3|9798.8|9788.8|9799.5|9789.5|9793.8|9783.8|14
1627396290000|2021-07-27 14:31:30|9799|9789|9800.8|9790.8|9800.8|9790.8|9798.5|9788.5|14
1627396300000|2021-07-27 14:31:40|9801|9791|9802.3|9792.3|9802.3|9792.3|9801|9791|4
1627396310000|2021-07-27 14:31:50|9802.5|9792.5|9797|9787|9802.5|9792.5|9796.8|9786.8|11
1627396320000|2021-07-27 14:32:00|9796.8|9786.8|9795|9785|9797.3|9787.3|9795|9785|8
1627396330000|2021-07-27 14:32:10|9795.3|9785.3|9789|9779|9795.3|9785.3|9789|9779|7
1627396340000|2021-07-27 14:32:20|9789.3|9779.3|9791.3|9781.3|9791.3|9781.3|9789.3|9779.3|8
1627396350000|2021-07-27 14:32:30|9790.5|9780.5|9788.5|9778.5|9790.8|9780.8|9788|9778|7
1627396360000|2021-07-27 14:32:40|9789.3|9779.3|9790.8|9780.8|9790.8|9780.8|9789.3|9779.3|3
1627396370000|2021-07-27 14:32:50|9791.3|9781.3|9792.3|9782.3|9792.3|9782.3|9791.3|9781.3|2
1627396380000|2021-07-27 14:33:00|9792.5|9782.5|9779.8|9769.8|9792.5|9782.5|9779.5|9769.5|20
1627396390000|2021-07-27 14:33:10|9780.5|9770.5|9774.5|9764.5|9780.8|9770.8|9772|9762|20
1627396400000|2021-07-27 14:33:20|9774.8|9764.8|9770.5|9760.5|9774.8|9764.8|9770.5|9760.5|15
1627396410000|2021-07-27 14:33:30|9770.8|9760.8|9772.5|9762.5|9774|9764|9770.8|9760.8|23
1627396420000|2021-07-27 14:33:40|9773|9763|9775.1|9765.1|9775.1|9765.1|9772.8|9762.8|14
1627396430000|2021-07-27 14:33:50|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9771.5|9761.5|16
1627396440000|2021-07-27 14:34:00|9775|9765|9775.3|9765.3|9775.3|9765.3|9774.5|9764.5|7
1627396450000|2021-07-27 14:34:10|9774.5|9764.5|9774.5|9764.5|9775|9765|9774.5|9764.5|3
1627396460000|2021-07-27 14:34:20|9774.3|9764.3|9773.8|9763.8|9775.3|9765.3|9773.8|9763.8|7
1627396470000|2021-07-27 14:34:30|9772.3|9762.3|9769.8|9759.8|9772.3|9762.3|9769.5|9759.5|13
1627396480000|2021-07-27 14:34:40|9770|9760|9771.3|9761.3|9773.6|9763.6|9770|9760|23
1627396490000|2021-07-27 14:34:50|9772.3|9762.3|9771|9761|9773.5|9763.5|9771|9761|15
1627396500000|2021-07-27 14:35:00|9770.5|9760.5|9774|9764|9774|9764|9770.5|9760.5|20
1627396510000|2021-07-27 14:35:10|9773.3|9763.3|9775.5|9765.5|9775.8|9765.8|9773.3|9763.3|16
1627396520000|2021-07-27 14:35:20|9776.8|9766.8|9776.3|9766.3|9776.8|9766.8|9775.5|9765.5|12
1627396530000|2021-07-27 14:35:30|9776.5|9766.5|9779|9769|9779.8|9769.8|9775.3|9765.3|18
1627396540000|2021-07-27 14:35:40|9779.3|9769.3|9773.8|9763.8|9779.5|9769.5|9773.8|9763.8|27
1627396550000|2021-07-27 14:35:50|9774|9764|9777.5|9767.5|9778.5|9768.5|9773.5|9763.5|27
1627396560000|2021-07-27 14:36:00|9775.9|9765.9|9777.3|9767.3|9777.3|9767.3|9774.3|9764.3|9
1627396570000|2021-07-27 14:36:10|9777|9767|9779.5|9769.5|9781.3|9771.3|9777|9767|9
1627396580000|2021-07-27 14:36:20|9779.8|9769.8|9779.5|9769.5|9781.3|9771.3|9779.3|9769.3|13
1627396590000|2021-07-27 14:36:30|9779|9769|9777.5|9767.5|9780.1|9770.1|9775.4|9765.4|18
1627396600000|2021-07-27 14:36:40|9777.3|9767.3|9776|9766|9778.3|9768.3|9776|9766|13
1627396610000|2021-07-27 14:36:50|9776.3|9766.3|9775.3|9765.3|9776.3|9766.3|9775.3|9765.3|4
1627396620000|2021-07-27 14:37:00|9775|9765|9775.8|9765.8|9776.3|9766.3|9775|9765|8
1627396630000|2021-07-27 14:37:10|9775.5|9765.5|9776|9766|9776|9766|9775|9765|5
1627396640000|2021-07-27 14:37:20|9776.3|9766.3|9779.4|9769.4|9780|9770|9776.3|9766.3|15
1627396650000|2021-07-27 14:37:30|9779.8|9769.8|9773.8|9763.8|9781.3|9771.3|9772.5|9762.5|16
1627396660000|2021-07-27 14:37:40|9774.3|9764.3|9772.8|9762.8|9775.4|9765.4|9770.3|9760.3|23
1627396670000|2021-07-27 14:37:50|9772.5|9762.5|9773.3|9763.3|9774|9764|9772.3|9762.3|14
1627396680000|2021-07-27 14:38:00|9773.8|9763.8|9774.5|9764.5|9776|9766|9773.8|9763.8|10
1627396690000|2021-07-27 14:38:10|9775.5|9765.5|9777.5|9767.5|9777.5|9767.5|9775.5|9765.5|4
1627396700000|2021-07-27 14:38:20|9777|9767|9773.8|9763.8|9777|9767|9773.8|9763.8|5
1627396710000|2021-07-27 14:38:30|9773.5|9763.5|9772|9762|9773.8|9763.8|9771.6|9761.6|5
1627396730000|2021-07-27 14:38:50|9772.5|9762.5|9774.8|9764.8|9774.8|9764.8|9772.3|9762.3|6
1627396740000|2021-07-27 14:39:00|9774.5|9764.5|9782.3|9772.3|9782.3|9772.3|9774.5|9764.5|14
1627396750000|2021-07-27 14:39:10|9782.8|9772.8|9783.5|9773.5|9786|9776|9782.8|9772.8|7
1627396760000|2021-07-27 14:39:20|9784|9774|9784|9774|9786|9776|9782.1|9772.1|11
1627396770000|2021-07-27 14:39:30|9784.8|9774.8|9788.5|9778.5|9788.5|9778.5|9784|9774|12
1627396780000|2021-07-27 14:39:40|9788.8|9778.8|9787.3|9777.3|9789.5|9779.5|9787.3|9777.3|6
1627396790000|2021-07-27 14:39:50|9787.5|9777.5|9787.3|9777.3|9788|9778|9787|9777|6
1627396800000|2021-07-27 14:40:00|9788|9778|9788.8|9778.8|9790.3|9780.3|9787|9777|11
1627396810000|2021-07-27 14:40:10|9789|9779|9785.5|9775.5|9790|9780|9785.5|9775.5|18
1627396820000|2021-07-27 14:40:20|9784.8|9774.8|9786.8|9776.8|9788.3|9778.3|9784.8|9774.8|19
1627396830000|2021-07-27 14:40:30|9785.5|9775.5|9790.8|9780.8|9792.8|9782.8|9785.5|9775.5|13
1627396840000|2021-07-27 14:40:40|9790.5|9780.5|9792.5|9782.5|9793|9783|9790|9780|17
1627396850000|2021-07-27 14:40:50|9793|9783|9792.8|9782.8|9793.8|9783.8|9792.8|9782.8|7
1627396860000|2021-07-27 14:41:00|9791.8|9781.8|9793.3|9783.3|9793.8|9783.8|9791|9781|15
1627396870000|2021-07-27 14:41:10|9793|9783|9795.3|9785.3|9796.5|9786.5|9792.5|9782.5|18
1627396880000|2021-07-27 14:41:20|9794.8|9784.8|9796.8|9786.8|9796.8|9786.8|9793.8|9783.8|16
1627396890000|2021-07-27 14:41:30|9797|9787|9797|9787|9797.3|9787.3|9796.3|9786.3|7
1627396900000|2021-07-27 14:41:40|9796.5|9786.5|9795.5|9785.5|9797.8|9787.8|9795.5|9785.5|16
1627396910000|2021-07-27 14:41:50|9795.9|9785.9|9794.3|9784.3|9797.6|9787.6|9793.5|9783.5|13
1627396920000|2021-07-27 14:42:00|9793.8|9783.8|9794.8|9784.8|9795|9785|9793.8|9783.8|7
1627396930000|2021-07-27 14:42:10|9794.5|9784.5|9798|9788|9798|9788|9794|9784|9
1627396940000|2021-07-27 14:42:20|9798.3|9788.3|9798.5|9788.5|9799|9789|9797.5|9787.5|7
1627396950000|2021-07-27 14:42:30|9798|9788|9797.5|9787.5|9798|9788|9797.5|9787.5|2
1627396960000|2021-07-27 14:42:40|9797.3|9787.3|9796.8|9786.8|9797.3|9787.3|9796|9786|14
1627396970000|2021-07-27 14:42:50|9796.5|9786.5|9796.5|9786.5|9797|9787|9796.5|9786.5|7
1627396980000|2021-07-27 14:43:00|9796.8|9786.8|9796.3|9786.3|9797|9787|9796.3|9786.3|6
1627396990000|2021-07-27 14:43:10|9796|9786|9796|9786|9796|9786|9796|9786|1
1627397000000|2021-07-27 14:43:20|9795.8|9785.8|9795.5|9785.5|9795.8|9785.8|9794.8|9784.8|3
1627397010000|2021-07-27 14:43:30|9795.3|9785.3|9797.8|9787.8|9797.8|9787.8|9795.3|9785.3|8
1627397020000|2021-07-27 14:43:40|9798|9788|9799.3|9789.3|9799.3|9789.3|9798|9788|7
1627397030000|2021-07-27 14:43:50|9799.5|9789.5|9799|9789|9802|9792|9799|9789|9
1627397040000|2021-07-27 14:44:00|9799.3|9789.3|9798.3|9788.3|9800|9790|9798.3|9788.3|8
1627397050000|2021-07-27 14:44:10|9798|9788|9795.3|9785.3|9798|9788|9795.3|9785.3|6
1627397060000|2021-07-27 14:44:20|9795|9785|9794.5|9784.5|9795.8|9785.8|9794.5|9784.5|8
1627397070000|2021-07-27 14:44:30|9794.3|9784.3|9792|9782|9794.3|9784.3|9792|9782|4
1627397080000|2021-07-27 14:44:40|9793|9783|9793.3|9783.3|9793.3|9783.3|9793|9783|2
1627397090000|2021-07-27 14:44:50|9793.5|9783.5|9788.3|9778.3|9794.3|9784.3|9788.3|9778.3|8
1627397100000|2021-07-27 14:45:00|9788.5|9778.5|9791.4|9781.4|9793.8|9783.8|9788.5|9778.5|15
1627397110000|2021-07-27 14:45:10|9792.3|9782.3|9793.3|9783.3|9793.5|9783.5|9791.8|9781.8|11
1627397120000|2021-07-27 14:45:20|9794.3|9784.3|9795.3|9785.3|9795.8|9785.8|9794.3|9784.3|5
1627397130000|2021-07-27 14:45:30|9794.8|9784.8|9792.8|9782.8|9794.8|9784.8|9792.8|9782.8|2
1627397140000|2021-07-27 14:45:40|9793.3|9783.3|9794|9784|9794|9784|9793.3|9783.3|3
1627397150000|2021-07-27 14:45:50|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|1
1627397160000|2021-07-27 14:46:00|9793.3|9783.3|9793.5|9783.5|9793.5|9783.5|9791|9781|6
1627397170000|2021-07-27 14:46:10|9792.5|9782.5|9794.5|9784.5|9794.5|9784.5|9792.5|9782.5|5
1627397210000|2021-07-27 14:46:50|9794.3|9784.3|9792|9782|9794.3|9784.3|9791.6|9781.6|7
1627397220000|2021-07-27 14:47:00|9790.8|9780.8|9791.8|9781.8|9792.3|9782.3|9790.8|9780.8|6
1627397230000|2021-07-27 14:47:10|9792|9782|9794.3|9784.3|9794.3|9784.3|9792|9782|4
1627397240000|2021-07-27 14:47:20|9794|9784|9794|9784|9794|9784|9794|9784|1
1627397250000|2021-07-27 14:47:30|9793.3|9783.3|9789.8|9779.8|9793.3|9783.3|9789.8|9779.8|8
1627397260000|2021-07-27 14:47:40|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627397270000|2021-07-27 14:47:50|9789.8|9779.8|9790.3|9780.3|9790.3|9780.3|9789.8|9779.8|3
1627397280000|2021-07-27 14:48:00|9790.5|9780.5|9783.8|9773.8|9790.5|9780.5|9783.8|9773.8|11
1627397290000|2021-07-27 14:48:10|9784.3|9774.3|9786.3|9776.3|9787.3|9777.3|9784.3|9774.3|6
1627397300000|2021-07-27 14:48:20|9785.8|9775.8|9786.3|9776.3|9786.3|9776.3|9785.8|9775.8|3
1627397310000|2021-07-27 14:48:30|9786.5|9776.5|9786|9776|9786.5|9776.5|9786|9776|3
1627397330000|2021-07-27 14:48:50|9785.3|9775.3|9785.3|9775.3|9785.8|9775.8|9785.3|9775.3|6
1627397340000|2021-07-27 14:49:00|9784.8|9774.8|9786.8|9776.8|9787.3|9777.3|9784.3|9774.3|9
1627397350000|2021-07-27 14:49:10|9788.5|9778.5|9786.8|9776.8|9788.5|9778.5|9784.5|9774.5|13
1627397360000|2021-07-27 14:49:20|9787|9777|9789.8|9779.8|9789.8|9779.8|9786.8|9776.8|13
1627397370000|2021-07-27 14:49:30|9790|9780|9792|9782|9792.3|9782.3|9790|9780|5
1627397380000|2021-07-27 14:49:40|9792.3|9782.3|9791.8|9781.8|9792.8|9782.8|9791.8|9781.8|9
1627397400000|2021-07-27 14:50:00|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|2
1627397410000|2021-07-27 14:50:10|9792|9782|9786.3|9776.3|9792|9782|9786.3|9776.3|12
1627397420000|2021-07-27 14:50:20|9785.8|9775.8|9783.3|9773.3|9786|9776|9782.8|9772.8|14
1627397430000|2021-07-27 14:50:30|9783|9773|9783.3|9773.3|9785|9775|9783|9773|12
1627397440000|2021-07-27 14:50:40|9783.5|9773.5|9781|9771|9783.5|9773.5|9780.8|9770.8|9
1627397450000|2021-07-27 14:50:50|9781.3|9771.3|9781.5|9771.5|9781.8|9771.8|9781.3|9771.3|8
1627397460000|2021-07-27 14:51:00|9781.3|9771.3|9778.5|9768.5|9781.3|9771.3|9778|9768|9
1627397470000|2021-07-27 14:51:10|9777.8|9767.8|9776.5|9766.5|9779.8|9769.8|9776.5|9766.5|9
1627397480000|2021-07-27 14:51:20|9776.3|9766.3|9773|9763|9776.3|9766.3|9772.3|9762.3|10
1627397490000|2021-07-27 14:51:30|9773.3|9763.3|9775|9765|9775|9765|9773.3|9763.3|6
1627397500000|2021-07-27 14:51:40|9775.3|9765.3|9780.8|9770.8|9781.5|9771.5|9775.3|9765.3|12
1627397510000|2021-07-27 14:51:50|9780.5|9770.5|9779.5|9769.5|9780.5|9770.5|9779.5|9769.5|2
1627397520000|2021-07-27 14:52:00|9780.3|9770.3|9781.5|9771.5|9781.8|9771.8|9780.3|9770.3|6
1627397530000|2021-07-27 14:52:10|9781.8|9771.8|9778.5|9768.5|9781.8|9771.8|9777.4|9767.4|11
1627397540000|2021-07-27 14:52:20|9778|9768|9779.3|9769.3|9779.3|9769.3|9777.8|9767.8|7
1627397550000|2021-07-27 14:52:30|9779.5|9769.5|9781|9771|9781.6|9771.6|9779.5|9769.5|8
1627397560000|2021-07-27 14:52:40|9780.9|9770.9|9775.3|9765.3|9780.9|9770.9|9775.3|9765.3|13
1627397570000|2021-07-27 14:52:50|9775.8|9765.8|9775|9765|9776.3|9766.3|9775|9765|4
1627397580000|2021-07-27 14:53:00|9775.3|9765.3|9777.3|9767.3|9777.3|9767.3|9775.3|9765.3|5
1627397590000|2021-07-27 14:53:10|9777.8|9767.8|9782.4|9772.4|9782.8|9772.8|9777.8|9767.8|8
1627397600000|2021-07-27 14:53:20|9782.1|9772.1|9782|9772|9783.3|9773.3|9780|9770|11
1627397610000|2021-07-27 14:53:30|9782.8|9772.8|9783.9|9773.9|9783.9|9773.9|9782.8|9772.8|5
1627397620000|2021-07-27 14:53:40|9784.1|9774.1|9787.5|9777.5|9787.5|9777.5|9782.8|9772.8|9
1627397630000|2021-07-27 14:53:50|9787.8|9777.8|9785.3|9775.3|9787.8|9777.8|9783.3|9773.3|10
1627397640000|2021-07-27 14:54:00|9785|9775|9786.3|9776.3|9787.5|9777.5|9785|9775|14
1627397650000|2021-07-27 14:54:10|9786.8|9776.8|9791.5|9781.5|9792.3|9782.3|9783.4|9773.4|15
1627397660000|2021-07-27 14:54:20|9791.1|9781.1|9791.5|9781.5|9791.8|9781.8|9790.5|9780.5|11
1627397680000|2021-07-27 14:54:40|9791.9|9781.9|9791|9781|9792.8|9782.8|9789.5|9779.5|7
1627397690000|2021-07-27 14:54:50|9790|9780|9791.3|9781.3|9791.5|9781.5|9790|9780|8
1627397700000|2021-07-27 14:55:00|9791.5|9781.5|9793.3|9783.3|9793.3|9783.3|9791.3|9781.3|10
1627397710000|2021-07-27 14:55:10|9792.8|9782.8|9793.3|9783.3|9793.8|9783.8|9792.8|9782.8|6
1627397720000|2021-07-27 14:55:20|9793.5|9783.5|9794.5|9784.5|9794.5|9784.5|9793.5|9783.5|3
1627397730000|2021-07-27 14:55:30|9793.5|9783.5|9793.3|9783.3|9794|9784|9792.8|9782.8|5
1627397740000|2021-07-27 14:55:40|9793.5|9783.5|9793.1|9783.1|9794|9784|9793.1|9783.1|5
1627397750000|2021-07-27 14:55:50|9793|9783|9794|9784|9794|9784|9792.3|9782.3|8
1627397760000|2021-07-27 14:56:00|9794.8|9784.8|9795.6|9785.6|9797.3|9787.3|9794.5|9784.5|13
1627397770000|2021-07-27 14:56:10|9796|9786|9795.5|9785.5|9796.5|9786.5|9794.6|9784.6|12
1627397780000|2021-07-27 14:56:20|9795.3|9785.3|9796.5|9786.5|9797.3|9787.3|9795.3|9785.3|9
1627397790000|2021-07-27 14:56:30|9796.8|9786.8|9796.3|9786.3|9797.5|9787.5|9796.3|9786.3|14
1627397800000|2021-07-27 14:56:40|9795.4|9785.4|9797.3|9787.3|9797.3|9787.3|9795.4|9785.4|8
1627397820000|2021-07-27 14:57:00|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.3|9787.3|3
1627397830000|2021-07-27 14:57:10|9798|9788|9800|9790|9800|9790|9798|9788|4
1627397840000|2021-07-27 14:57:20|9800.3|9790.3|9801|9791|9801.3|9791.3|9800.3|9790.3|7
1627397850000|2021-07-27 14:57:30|9800|9790|9800.3|9790.3|9800.8|9790.8|9799.5|9789.5|7
1627397860000|2021-07-27 14:57:40|9800.8|9790.8|9799.8|9789.8|9800.8|9790.8|9799.8|9789.8|5
1627397870000|2021-07-27 14:57:50|9800.3|9790.3|9802|9792|9802.3|9792.3|9800.3|9790.3|6
1627397880000|2021-07-27 14:58:00|9801.8|9791.8|9804|9794|9804|9794|9801.5|9791.5|13
1627397890000|2021-07-27 14:58:10|9803.8|9793.8|9804.3|9794.3|9805.8|9795.8|9803.5|9793.5|17
1627397900000|2021-07-27 14:58:20|9804.8|9794.8|9805|9795|9805.5|9795.5|9804|9794|11
1627397910000|2021-07-27 14:58:30|9805.3|9795.3|9805.3|9795.3|9806|9796|9805|9795|11
1627397920000|2021-07-27 14:58:40|9805.5|9795.5|9806.5|9796.5|9807.3|9797.3|9805|9795|7
1627397930000|2021-07-27 14:58:50|9806.8|9796.8|9808.3|9798.3|9808.3|9798.3|9806.8|9796.8|5
1627397940000|2021-07-27 14:59:00|9808.9|9798.9|9809.5|9799.5|9810.8|9800.8|9808.9|9798.9|11
1627397950000|2021-07-27 14:59:10|9809.8|9799.8|9810|9800|9810.5|9800.5|9809.5|9799.5|7
1627397960000|2021-07-27 14:59:20|9810.8|9800.8|9810.3|9800.3|9811.8|9801.8|9810.3|9800.3|7
1627397970000|2021-07-27 14:59:30|9810|9800|9809.5|9799.5|9811|9801|9809.3|9799.3|13
1627397980000|2021-07-27 14:59:40|9808.5|9798.5|9806.8|9796.8|9808.5|9798.5|9806.3|9796.3|9
1627397990000|2021-07-27 14:59:50|9806.5|9796.5|9806.8|9796.8|9807|9797|9805.5|9795.5|18
1627398000000|2021-07-27 15:00:00|9805.5|9795.5|9798.9|9788.9|9806.3|9796.3|9798.9|9788.9|20
1627398010000|2021-07-27 15:00:10|9798.6|9788.6|9799.8|9789.8|9799.8|9789.8|9797.8|9787.8|18
1627398020000|2021-07-27 15:00:20|9800|9790|9802.3|9792.3|9802.3|9792.3|9799.8|9789.8|13
1627398030000|2021-07-27 15:00:30|9802.5|9792.5|9803|9793|9803.3|9793.3|9801.8|9791.8|10
1627398040000|2021-07-27 15:00:40|9802.8|9792.8|9802.3|9792.3|9803.3|9793.3|9802|9792|11
1627398050000|2021-07-27 15:00:50|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.3|9792.3|3
1627398060000|2021-07-27 15:01:00|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.5|9792.5|5
1627398070000|2021-07-27 15:01:10|9803|9793|9805.8|9795.8|9806.5|9796.5|9803|9793|10
1627398080000|2021-07-27 15:01:20|9806|9796|9804.8|9794.8|9806.8|9796.8|9804.8|9794.8|9
1627398090000|2021-07-27 15:01:30|9803.8|9793.8|9802.3|9792.3|9804.3|9794.3|9799.8|9789.8|19
1627398100000|2021-07-27 15:01:40|9801.8|9791.8|9800.5|9790.5|9802.3|9792.3|9800.5|9790.5|7
1627398110000|2021-07-27 15:01:50|9798.8|9788.8|9798.5|9788.5|9800|9790|9798.3|9788.3|16
1627398120000|2021-07-27 15:02:00|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.5|9788.5|4
1627398130000|2021-07-27 15:02:10|9800|9790|9804|9794|9804|9794|9799.3|9789.3|17
1627398140000|2021-07-27 15:02:20|9804.5|9794.5|9804.5|9794.5|9806|9796|9803.8|9793.8|23
1627398150000|2021-07-27 15:02:30|9804.3|9794.3|9803.5|9793.5|9805|9795|9803.5|9793.5|7
1627398160000|2021-07-27 15:02:40|9803.3|9793.3|9803.3|9793.3|9803.8|9793.8|9801.8|9791.8|9
1627398170000|2021-07-27 15:02:50|9802|9792|9802.1|9792.1|9803.5|9793.5|9801.9|9791.9|5
1627398180000|2021-07-27 15:03:00|9802.4|9792.4|9800.8|9790.8|9802.4|9792.4|9800.8|9790.8|6
1627398190000|2021-07-27 15:03:10|9800.5|9790.5|9800.8|9790.8|9801.3|9791.3|9800.3|9790.3|7
1627398200000|2021-07-27 15:03:20|9800.5|9790.5|9801.8|9791.8|9801.8|9791.8|9800.3|9790.3|7
1627398210000|2021-07-27 15:03:30|9802.8|9792.8|9801.5|9791.5|9803.3|9793.3|9801.5|9791.5|5
1627398220000|2021-07-27 15:03:40|9801.8|9791.8|9802.5|9792.5|9802.5|9792.5|9801.8|9791.8|2
1627398230000|2021-07-27 15:03:50|9801.5|9791.5|9801|9791|9801.5|9791.5|9801|9791|3
1627398240000|2021-07-27 15:04:00|9800.8|9790.8|9800|9790|9800.8|9790.8|9800|9790|3
1627398250000|2021-07-27 15:04:10|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627398260000|2021-07-27 15:04:20|9800|9790|9800|9790|9800|9790|9800|9790|1
1627398270000|2021-07-27 15:04:30|9799.8|9789.8|9798.3|9788.3|9799.8|9789.8|9798.3|9788.3|5
1627398280000|2021-07-27 15:04:40|9797.8|9787.8|9795|9785|9797.8|9787.8|9795|9785|6
1627398290000|2021-07-27 15:04:50|9795.3|9785.3|9797.5|9787.5|9797.5|9787.5|9795.3|9785.3|6
1627398300000|2021-07-27 15:05:00|9797.8|9787.8|9797.8|9787.8|9798.3|9788.3|9797.8|9787.8|3
1627398310000|2021-07-27 15:05:10|9796.8|9786.8|9796.5|9786.5|9796.8|9786.8|9796.5|9786.5|2
1627398320000|2021-07-27 15:05:20|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|1
1627398330000|2021-07-27 15:05:30|9797|9787|9794|9784|9797.3|9787.3|9794|9784|9
1627398340000|2021-07-27 15:05:40|9793.8|9783.8|9788.1|9778.1|9793.8|9783.8|9787.6|9777.6|7
1627398350000|2021-07-27 15:05:50|9788|9778|9787.8|9777.8|9788|9778|9787.5|9777.5|6
1627398360000|2021-07-27 15:06:00|9787.5|9777.5|9787.8|9777.8|9788.5|9778.5|9787.5|9777.5|3
1627398370000|2021-07-27 15:06:10|9788.5|9778.5|9785.8|9775.8|9788.5|9778.5|9785.8|9775.8|7
1627398380000|2021-07-27 15:06:20|9787|9777|9783.8|9773.8|9787|9777|9783.3|9773.3|12
1627398390000|2021-07-27 15:06:30|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|9782|9772|9
1627398400000|2021-07-27 15:06:40|9783.3|9773.3|9784.3|9774.3|9784.3|9774.3|9783.3|9773.3|3
1627398410000|2021-07-27 15:06:50|9785.3|9775.3|9786.3|9776.3|9786.5|9776.5|9785.3|9775.3|8
1627398420000|2021-07-27 15:07:00|9786|9776|9788.3|9778.3|9788.8|9778.8|9786|9776|8
1627398430000|2021-07-27 15:07:10|9788.5|9778.5|9785.5|9775.5|9789|9779|9785|9775|9
1627398440000|2021-07-27 15:07:20|9786.8|9776.8|9786.9|9776.9|9788|9778|9786.8|9776.8|7
1627398450000|2021-07-27 15:07:30|9787|9777|9787.1|9777.1|9787.1|9777.1|9787|9777|2
1627398460000|2021-07-27 15:07:40|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|1
1627398470000|2021-07-27 15:07:50|9787.5|9777.5|9788|9778|9788.5|9778.5|9786.5|9776.5|10
1627398480000|2021-07-27 15:08:00|9787|9777|9787|9777|9788.6|9778.6|9787|9777|6
1627398490000|2021-07-27 15:08:10|9786.8|9776.8|9786.5|9776.5|9787|9777|9786.5|9776.5|4
1627398500000|2021-07-27 15:08:20|9787.3|9777.3|9786.5|9776.5|9787.8|9777.8|9786.5|9776.5|4
1627398510000|2021-07-27 15:08:30|9787|9777|9787|9777|9787|9777|9787|9777|1
1627398520000|2021-07-27 15:08:40|9787.3|9777.3|9788|9778|9788|9778|9787.3|9777.3|4
1627398530000|2021-07-27 15:08:50|9788.5|9778.5|9788|9778|9788.5|9778.5|9788|9778|2
1627398540000|2021-07-27 15:09:00|9787.3|9777.3|9788|9778|9788|9778|9786.5|9776.5|4
1627398550000|2021-07-27 15:09:10|9788.5|9778.5|9787.1|9777.1|9788.5|9778.5|9786.8|9776.8|5
1627398560000|2021-07-27 15:09:20|9787.3|9777.3|9783|9773|9787.3|9777.3|9783|9773|15
1627398570000|2021-07-27 15:09:30|9783.3|9773.3|9783.8|9773.8|9785|9775|9783.3|9773.3|9
1627398580000|2021-07-27 15:09:40|9783.3|9773.3|9784.5|9774.5|9784.5|9774.5|9782.8|9772.8|3
1627398590000|2021-07-27 15:09:50|9784.3|9774.3|9785.3|9775.3|9785.5|9775.5|9784|9774|7
1627398600000|2021-07-27 15:10:00|9785.8|9775.8|9788.5|9778.5|9788.5|9778.5|9784.3|9774.3|9
1627398610000|2021-07-27 15:10:10|9788.8|9778.8|9788|9778|9788.8|9778.8|9787.3|9777.3|5
1627398620000|2021-07-27 15:10:20|9788.5|9778.5|9788.6|9778.6|9788.6|9778.6|9787.3|9777.3|4
1627398630000|2021-07-27 15:10:30|9787.9|9777.9|9788.3|9778.3|9788.5|9778.5|9787.9|9777.9|4
1627398640000|2021-07-27 15:10:40|9788|9778|9787.8|9777.8|9788|9778|9787.8|9777.8|2
1627398650000|2021-07-27 15:10:50|9788|9778|9791.8|9781.8|9791.8|9781.8|9788|9778|14
1627398660000|2021-07-27 15:11:00|9791.5|9781.5|9794.8|9784.8|9795|9785|9791.5|9781.5|22
1627398670000|2021-07-27 15:11:10|9794.5|9784.5|9794.6|9784.6|9794.8|9784.8|9793|9783|11
1627398680000|2021-07-27 15:11:20|9794.4|9784.4|9796.8|9786.8|9797|9787|9790.8|9780.8|15
1627398690000|2021-07-27 15:11:30|9797|9787|9797.5|9787.5|9797.8|9787.8|9796.5|9786.5|8
1627398700000|2021-07-27 15:11:40|9797.3|9787.3|9796|9786|9797.3|9787.3|9795.3|9785.3|6
1627398710000|2021-07-27 15:11:50|9796.3|9786.3|9796.5|9786.5|9796.5|9786.5|9796.3|9786.3|2
1627398720000|2021-07-27 15:12:00|9796.8|9786.8|9797.3|9787.3|9800|9790|9794.6|9784.6|19
1627398730000|2021-07-27 15:12:10|9796.8|9786.8|9795.5|9785.5|9796.8|9786.8|9795.3|9785.3|7
1627398740000|2021-07-27 15:12:20|9795.8|9785.8|9796.3|9786.3|9797|9787|9795.8|9785.8|3
1627398750000|2021-07-27 15:12:30|9797|9787|9799.5|9789.5|9799.5|9789.5|9797|9787|5
1627398760000|2021-07-27 15:12:40|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|3
1627398770000|2021-07-27 15:12:50|9798.3|9788.3|9794.3|9784.3|9798.3|9788.3|9794.3|9784.3|5
1627398780000|2021-07-27 15:13:00|9794|9784|9794.8|9784.8|9794.8|9784.8|9794|9784|4
1627398790000|2021-07-27 15:13:10|9794.5|9784.5|9796.5|9786.5|9797.3|9787.3|9794.5|9784.5|11
1627398800000|2021-07-27 15:13:20|9795.8|9785.8|9797.3|9787.3|9797.3|9787.3|9795.8|9785.8|9
1627398810000|2021-07-27 15:13:30|9797|9787|9797|9787|9797|9787|9797|9787|1
1627398820000|2021-07-27 15:13:40|9796|9786|9797.8|9787.8|9797.8|9787.8|9796|9786|2
1627398830000|2021-07-27 15:13:50|9795.4|9785.4|9795.5|9785.5|9796.4|9786.4|9795.4|9785.4|6
1627398840000|2021-07-27 15:14:00|9794.6|9784.6|9795|9785|9795.5|9785.5|9794.5|9784.5|9
1627398850000|2021-07-27 15:14:10|9794.8|9784.8|9794.8|9784.8|9796.5|9786.5|9794.5|9784.5|17
1627398860000|2021-07-27 15:14:20|9795|9785|9795.8|9785.8|9795.8|9785.8|9794.8|9784.8|7
1627398870000|2021-07-27 15:14:30|9795|9785|9796.5|9786.5|9797.8|9787.8|9795|9785|9
1627398880000|2021-07-27 15:14:40|9796.8|9786.8|9797.5|9787.5|9798.3|9788.3|9796.5|9786.5|11
1627398890000|2021-07-27 15:14:50|9797.3|9787.3|9797.3|9787.3|9797.8|9787.8|9794.6|9784.6|10
1627398900000|2021-07-27 15:15:00|9796.8|9786.8|9801.5|9791.5|9802.3|9792.3|9796.8|9786.8|12
1627398910000|2021-07-27 15:15:10|9800.5|9790.5|9799|9789|9800.8|9790.8|9799|9789|7
1627398920000|2021-07-27 15:15:20|9798.8|9788.8|9799.5|9789.5|9799.9|9789.9|9798.8|9788.8|8
1627398930000|2021-07-27 15:15:30|9799.8|9789.8|9799.3|9789.3|9799.8|9789.8|9799.3|9789.3|2
1627398950000|2021-07-27 15:15:50|9798.8|9788.8|9800|9790|9801|9791|9798.3|9788.3|13
1627398960000|2021-07-27 15:16:00|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800|9790|8
1627398970000|2021-07-27 15:16:10|9800.8|9790.8|9801.5|9791.5|9801.5|9791.5|9800.3|9790.3|7
1627398980000|2021-07-27 15:16:20|9801.3|9791.3|9802.3|9792.3|9802.3|9792.3|9801.3|9791.3|3
1627398990000|2021-07-27 15:16:30|9802|9792|9802|9792|9802.3|9792.3|9802|9792|3
1627399010000|2021-07-27 15:16:50|9800|9790|9799.8|9789.8|9800|9790|9797.8|9787.8|9
1627399020000|2021-07-27 15:17:00|9800|9790|9798.3|9788.3|9800|9790|9798.3|9788.3|5
1627399030000|2021-07-27 15:17:10|9797.5|9787.5|9798.3|9788.3|9798.5|9788.5|9797.5|9787.5|4
1627399040000|2021-07-27 15:17:20|9799|9789|9797.8|9787.8|9799.3|9789.3|9797.8|9787.8|3
1627399050000|2021-07-27 15:17:30|9798|9788|9798.5|9788.5|9798.5|9788.5|9798|9788|2
1627399060000|2021-07-27 15:17:40|9798|9788|9798|9788|9798|9788|9798|9788|1
1627399070000|2021-07-27 15:17:50|9798.3|9788.3|9798.8|9788.8|9798.8|9788.8|9798.3|9788.3|2
1627399080000|2021-07-27 15:18:00|9799|9789|9799.3|9789.3|9800.8|9790.8|9799|9789|3
1627399090000|2021-07-27 15:18:10|9799|9789|9798.8|9788.8|9799|9789|9798.3|9788.3|7
1627399100000|2021-07-27 15:18:20|9798.5|9788.5|9798|9788|9798.5|9788.5|9798|9788|2
1627399120000|2021-07-27 15:18:40|9797.3|9787.3|9794|9784|9797.3|9787.3|9793.8|9783.8|9
1627399130000|2021-07-27 15:18:50|9793.8|9783.8|9788.3|9778.3|9793.8|9783.8|9786.6|9776.6|14
1627399140000|2021-07-27 15:19:00|9788.5|9778.5|9789|9779|9790|9780|9788.5|9778.5|4
1627399150000|2021-07-27 15:19:10|9790|9780|9789.5|9779.5|9792|9782|9789.3|9779.3|14
1627399160000|2021-07-27 15:19:20|9789.3|9779.3|9789|9779|9789.3|9779.3|9788.5|9778.5|6
1627399180000|2021-07-27 15:19:40|9788.8|9778.8|9789.3|9779.3|9790|9780|9788.8|9778.8|15
1627399190000|2021-07-27 15:19:50|9789|9779|9789.3|9779.3|9789.5|9779.5|9789|9779|5
1627399200000|2021-07-27 15:20:00|9789|9779|9787.8|9777.8|9789.5|9779.5|9787.8|9777.8|7
1627399210000|2021-07-27 15:20:10|9788|9778|9782.5|9772.5|9788|9778|9780.9|9770.9|16
1627399220000|2021-07-27 15:20:20|9782.8|9772.8|9784.3|9774.3|9784.3|9774.3|9782.8|9772.8|4
1627399230000|2021-07-27 15:20:30|9784|9774|9782.5|9772.5|9784.8|9774.8|9782.5|9772.5|12
1627399240000|2021-07-27 15:20:40|9782.8|9772.8|9781.3|9771.3|9782.8|9772.8|9781.3|9771.3|9
1627399250000|2021-07-27 15:20:50|9781.5|9771.5|9779.3|9769.3|9782.5|9772.5|9778.5|9768.5|9
1627399260000|2021-07-27 15:21:00|9779.5|9769.5|9782.5|9772.5|9782.5|9772.5|9779.5|9769.5|8
1627399270000|2021-07-27 15:21:10|9782.8|9772.8|9787.6|9777.6|9787.6|9777.6|9782.8|9772.8|7
1627399280000|2021-07-27 15:21:20|9787.5|9777.5|9788.5|9778.5|9788.6|9778.6|9787.5|9777.5|4
1627399290000|2021-07-27 15:21:30|9789|9779|9789.1|9779.1|9790.3|9780.3|9788.3|9778.3|6
1627399300000|2021-07-27 15:21:40|9788.4|9778.4|9786.1|9776.1|9788.4|9778.4|9786.1|9776.1|6
1627399310000|2021-07-27 15:21:50|9785.5|9775.5|9785.5|9775.5|9785.8|9775.8|9785.5|9775.5|5
1627399320000|2021-07-27 15:22:00|9785.3|9775.3|9785.3|9775.3|9785.5|9775.5|9785.3|9775.3|3
1627399330000|2021-07-27 15:22:10|9785|9775|9785|9775|9785|9775|9785|9775|1
1627399350000|2021-07-27 15:22:30|9785.3|9775.3|9785.3|9775.3|9785.5|9775.5|9785.3|9775.3|3
1627399360000|2021-07-27 15:22:40|9785|9775|9783.5|9773.5|9785|9775|9783.5|9773.5|3
1627399370000|2021-07-27 15:22:50|9783.8|9773.8|9784.3|9774.3|9785|9775|9783.8|9773.8|5
1627399390000|2021-07-27 15:23:10|9784.5|9774.5|9784.8|9774.8|9784.8|9774.8|9784.5|9774.5|2
1627399400000|2021-07-27 15:23:20|9785|9775|9785.3|9775.3|9785.5|9775.5|9785|9775|3
1627399410000|2021-07-27 15:23:30|9785.5|9775.5|9784.8|9774.8|9785.5|9775.5|9784.8|9774.8|6
1627399420000|2021-07-27 15:23:40|9784.5|9774.5|9785|9775|9785|9775|9784.5|9774.5|2
1627399430000|2021-07-27 15:23:50|9784.5|9774.5|9785.5|9775.5|9785.5|9775.5|9784.5|9774.5|3
1627399440000|2021-07-27 15:24:00|9784.5|9774.5|9785|9775|9785.3|9775.3|9784.3|9774.3|6
1627399450000|2021-07-27 15:24:10|9785.5|9775.5|9786|9776|9786.3|9776.3|9785|9775|6
1627399460000|2021-07-27 15:24:20|9786.3|9776.3|9787.3|9777.3|9787.5|9777.5|9786.3|9776.3|5
1627399470000|2021-07-27 15:24:30|9787|9777|9785.3|9775.3|9787.3|9777.3|9785.3|9775.3|7
1627399490000|2021-07-27 15:24:50|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627399500000|2021-07-27 15:25:00|9786.3|9776.3|9786.5|9776.5|9787.5|9777.5|9786.3|9776.3|7
1627399510000|2021-07-27 15:25:10|9786.3|9776.3|9786.3|9776.3|9786.5|9776.5|9786.3|9776.3|3
1627399520000|2021-07-27 15:25:20|9786.8|9776.8|9788.5|9778.5|9788.5|9778.5|9784.5|9774.5|13
1627399540000|2021-07-27 15:25:40|9788|9778|9788|9778|9788|9778|9788|9778|1
1627399560000|2021-07-27 15:26:00|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627399580000|2021-07-27 15:26:20|9787.5|9777.5|9786.5|9776.5|9787.5|9777.5|9786.5|9776.5|5
1627399600000|2021-07-27 15:26:40|9787|9777|9787|9777|9787.5|9777.5|9786.8|9776.8|7
1627399610000|2021-07-27 15:26:50|9786.8|9776.8|9787|9777|9787|9777|9786.3|9776.3|5
1627399620000|2021-07-27 15:27:00|9787.3|9777.3|9781.5|9771.5|9788|9778|9779.8|9769.8|23
1627399630000|2021-07-27 15:27:10|9780.8|9770.8|9782.3|9772.3|9782.5|9772.5|9780|9770|11
1627399640000|2021-07-27 15:27:20|9781.5|9771.5|9782.5|9772.5|9782.5|9772.5|9781.5|9771.5|5
1627399650000|2021-07-27 15:27:30|9781.5|9771.5|9782.5|9772.5|9782.5|9772.5|9781.5|9771.5|3
1627399660000|2021-07-27 15:27:40|9781.3|9771.3|9781.3|9771.3|9782|9772|9781.3|9771.3|3
1627399670000|2021-07-27 15:27:50|9782|9772|9782.3|9772.3|9782.3|9772.3|9782|9772|2
1627399680000|2021-07-27 15:28:00|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.3|9772.3|3
1627399690000|2021-07-27 15:28:10|9782.3|9772.3|9780|9770|9782.3|9772.3|9780|9770|9
1627399700000|2021-07-27 15:28:20|9780.5|9770.5|9780.8|9770.8|9781.3|9771.3|9779.5|9769.5|15
1627399710000|2021-07-27 15:28:30|9781|9771|9780.8|9770.8|9781|9771|9779.5|9769.5|6
1627399720000|2021-07-27 15:28:40|9780|9770|9779.8|9769.8|9780.8|9770.8|9779.3|9769.3|11
1627399730000|2021-07-27 15:28:50|9780|9770|9779.8|9769.8|9780.3|9770.3|9779.3|9769.3|10
1627399740000|2021-07-27 15:29:00|9779.5|9769.5|9780.5|9770.5|9780.5|9770.5|9779.3|9769.3|11
1627399750000|2021-07-27 15:29:10|9780.8|9770.8|9780.5|9770.5|9780.8|9770.8|9780.5|9770.5|2
1627399760000|2021-07-27 15:29:20|9780|9770|9780.5|9770.5|9780.5|9770.5|9779.3|9769.3|5
1627399770000|2021-07-27 15:29:30|9780|9770|9782.5|9772.5|9783|9773|9779.8|9769.8|14
1627399780000|2021-07-27 15:29:40|9781.8|9771.8|9782.5|9772.5|9782.5|9772.5|9781.8|9771.8|5
1627399790000|2021-07-27 15:29:50|9783.5|9773.5|9782.5|9772.5|9783.5|9773.5|9782.5|9772.5|2
1627399800000|2021-07-27 15:30:00|9782.8|9772.8|9783.5|9773.5|9783.5|9773.5|9782.8|9772.8|3
1627399810000|2021-07-27 15:30:10|9783.3|9773.3|9783.3|9773.3|9783.5|9773.5|9781.6|9771.6|8
1627399820000|2021-07-27 15:30:20|9782|9772|9783|9773|9783.3|9773.3|9782|9772|8
1627399830000|2021-07-27 15:30:30|9782.3|9772.3|9783|9773|9783.1|9773.1|9780.5|9770.5|16
1627399840000|2021-07-27 15:30:40|9782.8|9772.8|9782|9772|9782.8|9772.8|9781.3|9771.3|9
1627399850000|2021-07-27 15:30:50|9781.5|9771.5|9781.5|9771.5|9782.5|9772.5|9780.5|9770.5|19
1627399860000|2021-07-27 15:31:00|9781.8|9771.8|9782|9772|9782|9772|9781.8|9771.8|2
1627399870000|2021-07-27 15:31:10|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627399890000|2021-07-27 15:31:30|9782.8|9772.8|9783|9773|9783|9773|9782.5|9772.5|4
1627399900000|2021-07-27 15:31:40|9782.8|9772.8|9782.3|9772.3|9782.8|9772.8|9781.5|9771.5|8
1627399910000|2021-07-27 15:31:50|9781.8|9771.8|9777.4|9767.4|9781.8|9771.8|9777.1|9767.1|8
1627399920000|2021-07-27 15:32:00|9777.5|9767.5|9775.8|9765.8|9777.8|9767.8|9775.3|9765.3|17
1627399930000|2021-07-27 15:32:10|9776.3|9766.3|9774.8|9764.8|9776.5|9766.5|9774.8|9764.8|13
1627399940000|2021-07-27 15:32:20|9775|9765|9772|9762|9775.3|9765.3|9771.5|9761.5|10
1627399950000|2021-07-27 15:32:30|9772.3|9762.3|9773.8|9763.8|9774.3|9764.3|9769.8|9759.8|17
1627399960000|2021-07-27 15:32:40|9773|9763|9770.5|9760.5|9773|9763|9770.5|9760.5|4
1627399970000|2021-07-27 15:32:50|9770|9760|9768.3|9758.3|9770.5|9760.5|9768|9758|18
1627399980000|2021-07-27 15:33:00|9768|9758|9768.8|9758.8|9769.3|9759.3|9768|9758|8
1627400000000|2021-07-27 15:33:20|9768.3|9758.3|9768.3|9758.3|9768.5|9758.5|9768.3|9758.3|3
1627400010000|2021-07-27 15:33:30|9769.3|9759.3|9769|9759|9769.5|9759.5|9768.3|9758.3|8
1627400020000|2021-07-27 15:33:40|9768.3|9758.3|9768|9758|9769|9759|9768|9758|5
1627400030000|2021-07-27 15:33:50|9769|9759|9768.8|9758.8|9769.8|9759.8|9767.5|9757.5|4
1627400040000|2021-07-27 15:34:00|9768.3|9758.3|9768|9758|9768.3|9758.3|9768|9758|2
1627400050000|2021-07-27 15:34:10|9767.3|9757.3|9765.8|9755.8|9767.3|9757.3|9763.8|9753.8|17
1627400060000|2021-07-27 15:34:20|9765|9755|9765.8|9755.8|9766|9756|9764.8|9754.8|13
1627400070000|2021-07-27 15:34:30|9765.5|9755.5|9762.5|9752.5|9765.5|9755.5|9761.6|9751.6|20
1627400080000|2021-07-27 15:34:40|9762.8|9752.8|9763|9753|9764.3|9754.3|9761|9751|15
1627400090000|2021-07-27 15:34:50|9763.3|9753.3|9762.8|9752.8|9763.3|9753.3|9761.8|9751.8|7
1627400110000|2021-07-27 15:35:10|9763|9753|9759.3|9749.3|9763|9753|9758.8|9748.8|8
1627400120000|2021-07-27 15:35:20|9759|9749|9762.5|9752.5|9762.5|9752.5|9759|9749|11
1627400130000|2021-07-27 15:35:30|9762|9752|9756.4|9746.4|9762.5|9752.5|9754.5|9744.5|16
1627400140000|2021-07-27 15:35:40|9756.3|9746.3|9757|9747|9757.4|9747.4|9755.9|9745.9|5
1627400150000|2021-07-27 15:35:50|9757.8|9747.8|9758|9748|9758|9748|9757|9747|3
1627400160000|2021-07-27 15:36:00|9758.3|9748.3|9757.8|9747.8|9758.5|9748.5|9755.5|9745.5|10
1627400170000|2021-07-27 15:36:10|9757.3|9747.3|9756.8|9746.8|9757.8|9747.8|9756|9746|12
1627400180000|2021-07-27 15:36:20|9756.3|9746.3|9757.5|9747.5|9757.5|9747.5|9756.3|9746.3|7
1627400190000|2021-07-27 15:36:30|9757.3|9747.3|9755.3|9745.3|9757.8|9747.8|9755.3|9745.3|17
1627400200000|2021-07-27 15:36:40|9755.8|9745.8|9759.5|9749.5|9759.6|9749.6|9755.8|9745.8|15
1627400210000|2021-07-27 15:36:50|9759.8|9749.8|9759.3|9749.3|9760.5|9750.5|9759.3|9749.3|12
1627400220000|2021-07-27 15:37:00|9758.8|9748.8|9759.5|9749.5|9760.6|9750.6|9758.3|9748.3|18
1627400230000|2021-07-27 15:37:10|9760.5|9750.5|9760|9750|9760.5|9750.5|9759|9749|5
1627400240000|2021-07-27 15:37:20|9760.8|9750.8|9763.8|9753.8|9763.8|9753.8|9759.5|9749.5|7
1627400250000|2021-07-27 15:37:30|9763.9|9753.9|9765.8|9755.8|9765.8|9755.8|9763.9|9753.9|4
1627400260000|2021-07-27 15:37:40|9765.6|9755.6|9762.3|9752.3|9766|9756|9761|9751|10
1627400270000|2021-07-27 15:37:50|9763|9753|9762.4|9752.4|9763|9753|9762.4|9752.4|4
1627400280000|2021-07-27 15:38:00|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|1
1627400290000|2021-07-27 15:38:10|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|1
1627400300000|2021-07-27 15:38:20|9762.5|9752.5|9761.5|9751.5|9762.5|9752.5|9761.5|9751.5|3
1627400310000|2021-07-27 15:38:30|9761.3|9751.3|9759.5|9749.5|9761.3|9751.3|9759.5|9749.5|7
1627400320000|2021-07-27 15:38:40|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|1
1627400330000|2021-07-27 15:38:50|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|1
1627400340000|2021-07-27 15:39:00|9759.8|9749.8|9761.3|9751.3|9761.5|9751.5|9759.8|9749.8|7
1627400350000|2021-07-27 15:39:10|9761|9751|9758|9748|9761|9751|9758|9748|11
1627400360000|2021-07-27 15:39:20|9758.3|9748.3|9758|9748|9758.3|9748.3|9758|9748|6
1627400370000|2021-07-27 15:39:30|9758.3|9748.3|9756.3|9746.3|9758.3|9748.3|9756.3|9746.3|7
1627400380000|2021-07-27 15:39:40|9754.8|9744.8|9754.8|9744.8|9755|9745|9754.5|9744.5|5
1627400390000|2021-07-27 15:39:50|9755.5|9745.5|9754.5|9744.5|9755.5|9745.5|9754.5|9744.5|2
1627400400000|2021-07-27 15:40:00|9753.5|9743.5|9754.5|9744.5|9754.5|9744.5|9753.5|9743.5|4
1627400410000|2021-07-27 15:40:10|9753.8|9743.8|9752|9742|9753.8|9743.8|9752|9742|4
1627400420000|2021-07-27 15:40:20|9751.3|9741.3|9747.9|9737.9|9752.1|9742.1|9747.9|9737.9|12
1627400430000|2021-07-27 15:40:30|9747.6|9737.6|9748|9738|9748|9738|9745.3|9735.3|13
1627400440000|2021-07-27 15:40:40|9748.3|9738.3|9749.3|9739.3|9749.3|9739.3|9748.3|9738.3|3
1627400450000|2021-07-27 15:40:50|9748.3|9738.3|9749.5|9739.5|9749.8|9739.8|9748.3|9738.3|3
1627400460000|2021-07-27 15:41:00|9750.8|9740.8|9753|9743|9754|9744|9750.8|9740.8|13
1627400470000|2021-07-27 15:41:10|9753.3|9743.3|9751.3|9741.3|9753.3|9743.3|9750.8|9740.8|10
1627400480000|2021-07-27 15:41:20|9751.1|9741.1|9752.5|9742.5|9752.8|9742.8|9750.9|9740.9|10
1627400490000|2021-07-27 15:41:30|9752.8|9742.8|9753.3|9743.3|9753.5|9743.5|9752.8|9742.8|7
1627400510000|2021-07-27 15:41:50|9752.3|9742.3|9756.8|9746.8|9757|9747|9752.3|9742.3|9
1627400520000|2021-07-27 15:42:00|9756.3|9746.3|9757|9747|9757.3|9747.3|9756.3|9746.3|12
1627400530000|2021-07-27 15:42:10|9756.8|9746.8|9756.5|9746.5|9757.5|9747.5|9756.5|9746.5|12
1627400540000|2021-07-27 15:42:20|9756.3|9746.3|9754.3|9744.3|9756.3|9746.3|9753.5|9743.5|12
1627400550000|2021-07-27 15:42:30|9753.8|9743.8|9752.8|9742.8|9755.3|9745.3|9752.8|9742.8|10
1627400560000|2021-07-27 15:42:40|9752.5|9742.5|9752.8|9742.8|9752.8|9742.8|9752.5|9742.5|2
1627400570000|2021-07-27 15:42:50|9752.5|9742.5|9750.5|9740.5|9752.5|9742.5|9750.5|9740.5|7
1627400580000|2021-07-27 15:43:00|9749.5|9739.5|9750|9740|9750|9740|9749.5|9739.5|3
1627400590000|2021-07-27 15:43:10|9750.4|9740.4|9749.8|9739.8|9753.3|9743.3|9749.8|9739.8|14
1627400600000|2021-07-27 15:43:20|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.8|9738.8|3
1627400610000|2021-07-27 15:43:30|9748.6|9738.6|9750|9740|9750|9740|9747.8|9737.8|12
1627400620000|2021-07-27 15:43:40|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|1
1627400630000|2021-07-27 15:43:50|9750.8|9740.8|9753.5|9743.5|9753.5|9743.5|9750.8|9740.8|5
1627400640000|2021-07-27 15:44:00|9753.8|9743.8|9753.5|9743.5|9754.3|9744.3|9753.5|9743.5|5
1627400650000|2021-07-27 15:44:10|9754|9744|9750|9740|9754.5|9744.5|9749|9739|13
1627400660000|2021-07-27 15:44:20|9749.8|9739.8|9750|9740|9750|9740|9749|9739|7
1627400670000|2021-07-27 15:44:30|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|9745.5|9735.5|15
1627400680000|2021-07-27 15:44:40|9749.5|9739.5|9749.5|9739.5|9749.8|9739.8|9748.8|9738.8|8
1627400690000|2021-07-27 15:44:50|9749.8|9739.8|9750|9740|9751|9741|9749.8|9739.8|14
1627400700000|2021-07-27 15:45:00|9750.3|9740.3|9752.3|9742.3|9752.3|9742.3|9749.8|9739.8|9
1627400710000|2021-07-27 15:45:10|9752|9742|9752.5|9742.5|9753.3|9743.3|9751.8|9741.8|8
1627400720000|2021-07-27 15:45:20|9752.3|9742.3|9755.3|9745.3|9757|9747|9752.3|9742.3|13
1627400730000|2021-07-27 15:45:30|9756|9746|9756|9746|9756|9746|9755.5|9745.5|5
1627400740000|2021-07-27 15:45:40|9755.8|9745.8|9755|9745|9755.8|9745.8|9754.5|9744.5|6
1627400750000|2021-07-27 15:45:50|9756|9746|9757|9747|9757|9747|9756|9746|4
1627400760000|2021-07-27 15:46:00|9757.3|9747.3|9757.8|9747.8|9757.8|9747.8|9756.8|9746.8|6
1627400770000|2021-07-27 15:46:10|9758|9748|9759|9749|9760|9750|9757.8|9747.8|17
1627400780000|2021-07-27 15:46:20|9759.3|9749.3|9761|9751|9761|9751|9759|9749|5
1627400790000|2021-07-27 15:46:30|9762.3|9752.3|9762.9|9752.9|9762.9|9752.9|9761.5|9751.5|7
1627400800000|2021-07-27 15:46:40|9762.6|9752.6|9764.5|9754.5|9764.6|9754.6|9762.6|9752.6|11
1627400810000|2021-07-27 15:46:50|9764.8|9754.8|9765.8|9755.8|9765.8|9755.8|9764.8|9754.8|4
1627400820000|2021-07-27 15:47:00|9766.8|9756.8|9764.3|9754.3|9767.3|9757.3|9764.3|9754.3|6
1627400830000|2021-07-27 15:47:10|9764|9754|9762|9752|9764|9754|9762|9752|8
1627400840000|2021-07-27 15:47:20|9762.5|9752.5|9766|9756|9766.8|9756.8|9762.3|9752.3|11
1627400850000|2021-07-27 15:47:30|9765.9|9755.9|9766|9756|9766.3|9756.3|9765.8|9755.8|5
1627400860000|2021-07-27 15:47:40|9766.3|9756.3|9766.5|9756.5|9766.8|9756.8|9766.3|9756.3|6
1627400870000|2021-07-27 15:47:50|9766.8|9756.8|9768|9758|9768.6|9758.6|9766.8|9756.8|9
1627400880000|2021-07-27 15:48:00|9768.3|9758.3|9768.8|9758.8|9769.5|9759.5|9768.3|9758.3|13
1627400890000|2021-07-27 15:48:10|9769.5|9759.5|9766.8|9756.8|9769.5|9759.5|9766.5|9756.5|10
1627400910000|2021-07-27 15:48:30|9767.8|9757.8|9768|9758|9768.3|9758.3|9767.8|9757.8|4
1627400920000|2021-07-27 15:48:40|9768.3|9758.3|9768.8|9758.8|9768.8|9758.8|9767.8|9757.8|7
1627400930000|2021-07-27 15:48:50|9769|9759|9771|9761|9772.3|9762.3|9769|9759|14
1627400940000|2021-07-27 15:49:00|9771.3|9761.3|9768.8|9758.8|9771.3|9761.3|9768.8|9758.8|8
1627400950000|2021-07-27 15:49:10|9767.8|9757.8|9767.5|9757.5|9767.8|9757.8|9767.3|9757.3|5
1627400960000|2021-07-27 15:49:20|9767.3|9757.3|9766.8|9756.8|9767.5|9757.5|9766.8|9756.8|7
1627400970000|2021-07-27 15:49:30|9766.5|9756.5|9764.4|9754.4|9766.5|9756.5|9764.4|9754.4|4
1627400980000|2021-07-27 15:49:40|9764.6|9754.6|9768.3|9758.3|9768.3|9758.3|9764.6|9754.6|5
1627400990000|2021-07-27 15:49:50|9768|9758|9767.5|9757.5|9768|9758|9767.5|9757.5|2
1627401000000|2021-07-27 15:50:00|9767.3|9757.3|9765.5|9755.5|9767.3|9757.3|9765.5|9755.5|8
1627401010000|2021-07-27 15:50:10|9766|9756|9767|9757|9767.3|9757.3|9765.5|9755.5|9
1627401030000|2021-07-27 15:50:30|9767.3|9757.3|9766.3|9756.3|9767.3|9757.3|9765.8|9755.8|9
1627401040000|2021-07-27 15:50:40|9765.5|9755.5|9766|9756|9766.5|9756.5|9765.5|9755.5|6
1627401050000|2021-07-27 15:50:50|9765.8|9755.8|9765.5|9755.5|9766.8|9756.8|9765.5|9755.5|7
1627401060000|2021-07-27 15:51:00|9766|9756|9766.3|9756.3|9766.8|9756.8|9765.5|9755.5|14
1627401070000|2021-07-27 15:51:10|9765.8|9755.8|9766.8|9756.8|9767.6|9757.6|9765.8|9755.8|12
1627401080000|2021-07-27 15:51:20|9766.3|9756.3|9766.3|9756.3|9766.8|9756.8|9766.3|9756.3|4
1627401090000|2021-07-27 15:51:30|9765.8|9755.8|9767.3|9757.3|9767.3|9757.3|9765.5|9755.5|12
1627401100000|2021-07-27 15:51:40|9767.5|9757.5|9767.3|9757.3|9767.5|9757.5|9766.3|9756.3|8
1627401110000|2021-07-27 15:51:50|9766.8|9756.8|9766|9756|9766.8|9756.8|9766|9756|3
1627401120000|2021-07-27 15:52:00|9765.5|9755.5|9767.8|9757.8|9767.8|9757.8|9765.5|9755.5|13
1627401130000|2021-07-27 15:52:10|9767.5|9757.5|9768|9758|9768|9758|9766.8|9756.8|10
1627401140000|2021-07-27 15:52:20|9767.5|9757.5|9767|9757|9767.5|9757.5|9767|9757|4
1627401150000|2021-07-27 15:52:30|9767.3|9757.3|9766.5|9756.5|9767.3|9757.3|9766.5|9756.5|4
1627401160000|2021-07-27 15:52:40|9766.3|9756.3|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|4
1627401170000|2021-07-27 15:52:50|9766.8|9756.8|9766.5|9756.5|9766.8|9756.8|9766.5|9756.5|2
1627401180000|2021-07-27 15:53:00|9766.3|9756.3|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|2
1627401190000|2021-07-27 15:53:10|9766.3|9756.3|9766|9756|9766.5|9756.5|9765.8|9755.8|4
1627401200000|2021-07-27 15:53:20|9765.8|9755.8|9766.8|9756.8|9767|9757|9765.5|9755.5|4
1627401210000|2021-07-27 15:53:30|9766|9756|9766.5|9756.5|9766.5|9756.5|9766|9756|4
1627401220000|2021-07-27 15:53:40|9766.3|9756.3|9766.3|9756.3|9766.5|9756.5|9766.3|9756.3|3
1627401230000|2021-07-27 15:53:50|9764.8|9754.8|9761|9751|9764.8|9754.8|9760.8|9750.8|5
1627401240000|2021-07-27 15:54:00|9760.5|9750.5|9760.8|9750.8|9760.8|9750.8|9758.3|9748.3|12
1627401250000|2021-07-27 15:54:10|9760.5|9750.5|9760.5|9750.5|9760.8|9750.8|9760.3|9750.3|7
1627401260000|2021-07-27 15:54:20|9760|9750|9759|9749|9760.3|9750.3|9758.5|9748.5|17
1627401270000|2021-07-27 15:54:30|9759.5|9749.5|9760.8|9750.8|9760.9|9750.9|9759|9749|15
1627401280000|2021-07-27 15:54:40|9759.9|9749.9|9757.8|9747.8|9759.9|9749.9|9757.8|9747.8|11
1627401290000|2021-07-27 15:54:50|9758|9748|9757.8|9747.8|9758.8|9748.8|9757.3|9747.3|13
1627401300000|2021-07-27 15:55:00|9757.5|9747.5|9757.5|9747.5|9759.3|9749.3|9757.3|9747.3|11
1627401320000|2021-07-27 15:55:20|9757.3|9747.3|9761|9751|9761|9751|9757.3|9747.3|7
1627401330000|2021-07-27 15:55:30|9761.3|9751.3|9764.3|9754.3|9764.3|9754.3|9761.3|9751.3|4
1627401340000|2021-07-27 15:55:40|9764.5|9754.5|9765.3|9755.3|9765.3|9755.3|9764.3|9754.3|5
1627401350000|2021-07-27 15:55:50|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1627401360000|2021-07-27 15:56:00|9765|9755|9765|9755|9765|9755|9765|9755|1
1627401380000|2021-07-27 15:56:20|9765.3|9755.3|9765.5|9755.5|9766|9756|9765.3|9755.3|4
1627401400000|2021-07-27 15:56:40|9764.4|9754.4|9762.1|9752.1|9764.4|9754.4|9762.1|9752.1|6
1627401410000|2021-07-27 15:56:50|9763|9753|9763.5|9753.5|9763.5|9753.5|9763|9753|5
1627401420000|2021-07-27 15:57:00|9763|9753|9763.3|9753.3|9763.3|9753.3|9763|9753|4
1627401430000|2021-07-27 15:57:10|9763.5|9753.5|9764.3|9754.3|9765|9755|9763.5|9753.5|12
1627401440000|2021-07-27 15:57:20|9765|9755|9764.3|9754.3|9765|9755|9764.3|9754.3|20
1627401450000|2021-07-27 15:57:30|9765|9755|9765|9755|9765|9755|9764|9754|24
1627401460000|2021-07-27 15:57:40|9764.3|9754.3|9763.5|9753.5|9765|9755|9763.3|9753.3|13
1627401470000|2021-07-27 15:57:50|9763.8|9753.8|9764|9754|9764|9754|9763|9753|6
1627401480000|2021-07-27 15:58:00|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763|9753|3
1627401500000|2021-07-27 15:58:20|9763|9753|9762.5|9752.5|9764|9754|9762.5|9752.5|6
1627401520000|2021-07-27 15:58:40|9762.3|9752.3|9760.3|9750.3|9762.3|9752.3|9759|9749|14
1627401530000|2021-07-27 15:58:50|9759.8|9749.8|9760.5|9750.5|9760.5|9750.5|9759.5|9749.5|22
1627401540000|2021-07-27 15:59:00|9759.5|9749.5|9760|9750|9760.8|9750.8|9758.8|9748.8|23
1627401550000|2021-07-27 15:59:10|9760.8|9750.8|9762.5|9752.5|9763.5|9753.5|9760.8|9750.8|22
1627401560000|2021-07-27 15:59:20|9762.3|9752.3|9762.3|9752.3|9762.8|9752.8|9762|9752|7
1627401570000|2021-07-27 15:59:30|9762.5|9752.5|9762.8|9752.8|9763|9753|9762.5|9752.5|7
1627401580000|2021-07-27 15:59:40|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|9760.5|9750.5|5
1627401590000|2021-07-27 15:59:50|9762.8|9752.8|9764|9754|9764.3|9754.3|9762.5|9752.5|9
1627401600000|2021-07-27 16:00:00|9763.8|9753.8|9763.5|9753.5|9763.8|9753.8|9762.8|9752.8|8
1627401610000|2021-07-27 16:00:10|9763|9753|9760.5|9750.5|9763.3|9753.3|9760.5|9750.5|9
1627401620000|2021-07-27 16:00:20|9761.5|9751.5|9760|9750|9761.8|9751.8|9758.8|9748.8|19
1627401630000|2021-07-27 16:00:30|9760.5|9750.5|9753.3|9743.3|9760.8|9750.8|9753.3|9743.3|15
1627401640000|2021-07-27 16:00:40|9753.5|9743.5|9752.8|9742.8|9754.8|9744.8|9752.8|9742.8|9
1627401650000|2021-07-27 16:00:50|9752.5|9742.5|9751.3|9741.3|9753.3|9743.3|9751.3|9741.3|9
1627401660000|2021-07-27 16:01:00|9749.8|9739.8|9747.3|9737.3|9749.8|9739.8|9743.8|9733.8|27
1627401670000|2021-07-27 16:01:10|9747|9737|9745.8|9735.8|9747.5|9737.5|9745.5|9735.5|10
1627401680000|2021-07-27 16:01:20|9745.3|9735.3|9745.8|9735.8|9745.8|9735.8|9745.3|9735.3|2
1627401690000|2021-07-27 16:01:30|9745.5|9735.5|9744.5|9734.5|9745.5|9735.5|9744.3|9734.3|5
1627401700000|2021-07-27 16:01:40|9744|9734|9744.3|9734.3|9745|9735|9742.8|9732.8|12
1627401710000|2021-07-27 16:01:50|9743.8|9733.8|9744.3|9734.3|9744.3|9734.3|9743.8|9733.8|6
1627401720000|2021-07-27 16:02:00|9744|9734|9743.8|9733.8|9744|9734|9743.3|9733.3|13
1627401730000|2021-07-27 16:02:10|9744|9734|9742.3|9732.3|9744|9734|9742.3|9732.3|8
1627401740000|2021-07-27 16:02:20|9741.8|9731.8|9742.6|9732.6|9744|9734|9741|9731|10
1627401750000|2021-07-27 16:02:30|9742.5|9732.5|9741.3|9731.3|9742.5|9732.5|9741.3|9731.3|8
1627401760000|2021-07-27 16:02:40|9741.8|9731.8|9739|9729|9741.8|9731.8|9738.5|9728.5|7
1627401770000|2021-07-27 16:02:50|9738.3|9728.3|9739.5|9729.5|9739.5|9729.5|9738.3|9728.3|3
1627401780000|2021-07-27 16:03:00|9740|9730|9741.5|9731.5|9741.5|9731.5|9739.5|9729.5|6
1627401790000|2021-07-27 16:03:10|9741|9731|9742|9732|9742.5|9732.5|9741|9731|5
1627401800000|2021-07-27 16:03:20|9741.8|9731.8|9742.5|9732.5|9742.5|9732.5|9741.3|9731.3|7
1627401810000|2021-07-27 16:03:30|9743|9733|9741.8|9731.8|9743|9733|9741.5|9731.5|5
1627401820000|2021-07-27 16:03:40|9742|9732|9741.5|9731.5|9742|9732|9741|9731|4
1627401830000|2021-07-27 16:03:50|9741.3|9731.3|9736|9726|9741.3|9731.3|9736|9726|11
1627401840000|2021-07-27 16:04:00|9736.3|9726.3|9737.3|9727.3|9737.3|9727.3|9736.3|9726.3|4
1627401850000|2021-07-27 16:04:10|9737|9727|9737.3|9727.3|9737.3|9727.3|9737|9727|2
1627401860000|2021-07-27 16:04:20|9737|9727|9737|9727|9737|9727|9737|9727|1
1627401870000|2021-07-27 16:04:30|9737.5|9727.5|9737.8|9727.8|9737.8|9727.8|9737.5|9727.5|2
1627401880000|2021-07-27 16:04:40|9738|9728|9740|9730|9740.5|9730.5|9738|9728|11
1627401890000|2021-07-27 16:04:50|9739.8|9729.8|9738.5|9728.5|9740.3|9730.3|9738.5|9728.5|10
1627401900000|2021-07-27 16:05:00|9738.3|9728.3|9739.3|9729.3|9740|9730|9738|9728|15
1627401910000|2021-07-27 16:05:10|9739.5|9729.5|9740.5|9730.5|9741.3|9731.3|9739.5|9729.5|8
1627401920000|2021-07-27 16:05:20|9740.3|9730.3|9740.5|9730.5|9740.8|9730.8|9739.5|9729.5|20
1627401930000|2021-07-27 16:05:30|9740.8|9730.8|9741|9731|9741.5|9731.5|9740.3|9730.3|14
1627401940000|2021-07-27 16:05:40|9740.5|9730.5|9740.8|9730.8|9741|9731|9739.5|9729.5|9
1627401950000|2021-07-27 16:05:50|9741|9731|9739.5|9729.5|9741.8|9731.8|9739.3|9729.3|14
1627401960000|2021-07-27 16:06:00|9739|9729|9740.8|9730.8|9741|9731|9739|9729|6
1627401970000|2021-07-27 16:06:10|9741|9731|9743.3|9733.3|9743.3|9733.3|9741|9731|3
1627401980000|2021-07-27 16:06:20|9743|9733|9744.5|9734.5|9744.5|9734.5|9743|9733|7
1627401990000|2021-07-27 16:06:30|9744.8|9734.8|9743|9733|9745.8|9735.8|9743|9733|7
1627402000000|2021-07-27 16:06:40|9743.3|9733.3|9745.3|9735.3|9745.3|9735.3|9743.3|9733.3|4
1627402010000|2021-07-27 16:06:50|9745.5|9735.5|9747.8|9737.8|9747.8|9737.8|9745.5|9735.5|2
1627402020000|2021-07-27 16:07:00|9747.3|9737.3|9747.8|9737.8|9747.8|9737.8|9747.3|9737.3|4
1627402030000|2021-07-27 16:07:10|9747|9737|9748.3|9738.3|9748.5|9738.5|9747|9737|5
1627402040000|2021-07-27 16:07:20|9748|9738|9750.5|9740.5|9750.5|9740.5|9747.8|9737.8|8
1627402050000|2021-07-27 16:07:30|9750.8|9740.8|9752.3|9742.3|9752.3|9742.3|9750.8|9740.8|7
1627402060000|2021-07-27 16:07:40|9753|9743|9752.8|9742.8|9754.3|9744.3|9752.8|9742.8|12
1627402070000|2021-07-27 16:07:50|9753.3|9743.3|9752.5|9742.5|9753.3|9743.3|9752.5|9742.5|6
1627402080000|2021-07-27 16:08:00|9752.8|9742.8|9752.8|9742.8|9752.8|9742.8|9752.8|9742.8|1
1627402090000|2021-07-27 16:08:10|9753.3|9743.3|9753.8|9743.8|9754|9744|9753.3|9743.3|3
1627402110000|2021-07-27 16:08:30|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|9754.8|9744.8|1
1627402120000|2021-07-27 16:08:40|9754.5|9744.5|9754.8|9744.8|9754.8|9744.8|9752.3|9742.3|8
1627402130000|2021-07-27 16:08:50|9755|9745|9752.3|9742.3|9755.8|9745.8|9752.3|9742.3|7
1627402140000|2021-07-27 16:09:00|9752.8|9742.8|9752|9742|9752.8|9742.8|9751.8|9741.8|4
1627402170000|2021-07-27 16:09:30|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|1
1627402180000|2021-07-27 16:09:40|9751.5|9741.5|9749|9739|9751.5|9741.5|9749|9739|2
1627402190000|2021-07-27 16:09:50|9749.3|9739.3|9749|9739|9749.3|9739.3|9749|9739|2
1627402200000|2021-07-27 16:10:00|9748.8|9738.8|9745.8|9735.8|9748.8|9738.8|9745.8|9735.8|7
1627402210000|2021-07-27 16:10:10|9746|9736|9745.3|9735.3|9746|9736|9745.3|9735.3|3
1627402220000|2021-07-27 16:10:20|9744.8|9734.8|9743.8|9733.8|9744.8|9734.8|9743.5|9733.5|5
1627402230000|2021-07-27 16:10:30|9744.3|9734.3|9743.3|9733.3|9744.3|9734.3|9742.8|9732.8|5
1627402240000|2021-07-27 16:10:40|9742.5|9732.5|9741.8|9731.8|9743.3|9733.3|9741.8|9731.8|7
1627402250000|2021-07-27 16:10:50|9742.3|9732.3|9744|9734|9744|9734|9742.3|9732.3|3
1627402260000|2021-07-27 16:11:00|9743.8|9733.8|9743|9733|9743.8|9733.8|9742.5|9732.5|3
1627402270000|2021-07-27 16:11:10|9743.9|9733.9|9742.8|9732.8|9743.9|9733.9|9742.8|9732.8|6
1627402280000|2021-07-27 16:11:20|9743.3|9733.3|9745|9735|9745|9735|9743.3|9733.3|9
1627402290000|2021-07-27 16:11:30|9745.8|9735.8|9747.5|9737.5|9747.5|9737.5|9745.5|9735.5|12
1627402300000|2021-07-27 16:11:40|9747.3|9737.3|9742.3|9732.3|9747.3|9737.3|9742.3|9732.3|11
1627402310000|2021-07-27 16:11:50|9742|9732|9742.8|9732.8|9742.8|9732.8|9741.8|9731.8|7
1627402320000|2021-07-27 16:12:00|9742.5|9732.5|9738.5|9728.5|9742.5|9732.5|9738.5|9728.5|12
1627402330000|2021-07-27 16:12:10|9739|9729|9740.8|9730.8|9740.8|9730.8|9738|9728|10
1627402340000|2021-07-27 16:12:20|9741|9731|9742.8|9732.8|9742.8|9732.8|9741|9731|5
1627402350000|2021-07-27 16:12:30|9742|9732|9742.8|9732.8|9743.8|9733.8|9742|9732|4
1627402360000|2021-07-27 16:12:40|9743.3|9733.3|9740.8|9730.8|9743.3|9733.3|9740.8|9730.8|7
1627402370000|2021-07-27 16:12:50|9742|9732|9743|9733|9743.5|9733.5|9741.8|9731.8|10
1627402380000|2021-07-27 16:13:00|9742.3|9732.3|9744.5|9734.5|9744.8|9734.8|9742.3|9732.3|6
1627402390000|2021-07-27 16:13:10|9744|9734|9744|9734|9744|9734|9744|9734|1
1627402400000|2021-07-27 16:13:20|9743.5|9733.5|9740.8|9730.8|9743.5|9733.5|9740|9730|10
1627402410000|2021-07-27 16:13:30|9740.3|9730.3|9739.8|9729.8|9740.5|9730.5|9739.5|9729.5|5
1627402420000|2021-07-27 16:13:40|9740.6|9730.6|9741.3|9731.3|9741.3|9731.3|9740.6|9730.6|2
1627402430000|2021-07-27 16:13:50|9741.8|9731.8|9741.3|9731.3|9742|9732|9741|9731|11
1627402440000|2021-07-27 16:14:00|9741.8|9731.8|9741.3|9731.3|9742.5|9732.5|9741.3|9731.3|5
1627402450000|2021-07-27 16:14:10|9742|9732|9745.8|9735.8|9746|9736|9742|9732|16
1627402460000|2021-07-27 16:14:20|9746|9736|9746.5|9736.5|9748|9738|9746|9736|12
1627402470000|2021-07-27 16:14:30|9747|9737|9746.5|9736.5|9747.8|9737.8|9746.5|9736.5|3
1627402480000|2021-07-27 16:14:40|9746.8|9736.8|9742.5|9732.5|9748.5|9738.5|9741|9731|16
1627402490000|2021-07-27 16:14:50|9742.8|9732.8|9744.3|9734.3|9745.3|9735.3|9742.8|9732.8|8
1627402500000|2021-07-27 16:15:00|9744.5|9734.5|9745.8|9735.8|9746.5|9736.5|9744.3|9734.3|15
1627402510000|2021-07-27 16:15:10|9746|9736|9745.8|9735.8|9748.5|9738.5|9745.5|9735.5|17
1627402520000|2021-07-27 16:15:20|9746|9736|9749.3|9739.3|9749.3|9739.3|9745.8|9735.8|14
1627402530000|2021-07-27 16:15:30|9749|9739|9748.8|9738.8|9749.8|9739.8|9748|9738|16
1627402540000|2021-07-27 16:15:40|9749.3|9739.3|9747.3|9737.3|9750|9740|9747.3|9737.3|23
1627402550000|2021-07-27 16:15:50|9747.5|9737.5|9745.5|9735.5|9747.5|9737.5|9745.3|9735.3|12
1627402560000|2021-07-27 16:16:00|9745.3|9735.3|9745.3|9735.3|9746.3|9736.3|9745.3|9735.3|8
1627402570000|2021-07-27 16:16:10|9745|9735|9746|9736|9746|9736|9745|9735|8
1627402580000|2021-07-27 16:16:20|9746.8|9736.8|9745.3|9735.3|9746.8|9736.8|9745|9735|9
1627402590000|2021-07-27 16:16:30|9745|9735|9743.8|9733.8|9745.5|9735.5|9743.5|9733.5|17
1627402600000|2021-07-27 16:16:40|9743.5|9733.5|9744.3|9734.3|9744.5|9734.5|9743.3|9733.3|9
1627402610000|2021-07-27 16:16:50|9744|9734|9743.8|9733.8|9744.3|9734.3|9743.8|9733.8|3
1627402620000|2021-07-27 16:17:00|9744.3|9734.3|9743.8|9733.8|9744.3|9734.3|9743.8|9733.8|2
1627402630000|2021-07-27 16:17:10|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9743.8|9733.8|4
1627402640000|2021-07-27 16:17:20|9744.5|9734.5|9744.8|9734.8|9744.8|9734.8|9744.5|9734.5|2
1627402650000|2021-07-27 16:17:30|9749.3|9739.3|9751.5|9741.5|9751.5|9741.5|9748.4|9738.4|12
1627402660000|2021-07-27 16:17:40|9751.3|9741.3|9750.5|9740.5|9751.8|9741.8|9750.5|9740.5|4
1627402670000|2021-07-27 16:17:50|9750.8|9740.8|9750.5|9740.5|9751|9741|9750.5|9740.5|6
1627402680000|2021-07-27 16:18:00|9750.3|9740.3|9751|9741|9751|9741|9750|9740|8
1627402690000|2021-07-27 16:18:10|9751.5|9741.5|9750.5|9740.5|9753|9743|9750.5|9740.5|11
1627402700000|2021-07-27 16:18:20|9751|9741|9751|9741|9751|9741|9750.5|9740.5|3
1627402710000|2021-07-27 16:18:30|9751.3|9741.3|9749.3|9739.3|9751.3|9741.3|9749.3|9739.3|6
1627402720000|2021-07-27 16:18:40|9748.8|9738.8|9748|9738|9748.8|9738.8|9747.8|9737.8|3
1627402730000|2021-07-27 16:18:50|9747.8|9737.8|9747.3|9737.3|9747.8|9737.8|9747.3|9737.3|2
1627402740000|2021-07-27 16:19:00|9746.5|9736.5|9744|9734|9747.3|9737.3|9744|9734|9
1627402750000|2021-07-27 16:19:10|9744.3|9734.3|9745.5|9735.5|9746.5|9736.5|9744.3|9734.3|5
1627402760000|2021-07-27 16:19:20|9745|9735|9743.8|9733.8|9745|9735|9743.8|9733.8|3
1627402770000|2021-07-27 16:19:30|9744.3|9734.3|9745.3|9735.3|9745.3|9735.3|9744.3|9734.3|7
1627402780000|2021-07-27 16:19:40|9745.5|9735.5|9746.5|9736.5|9746.5|9736.5|9745.5|9735.5|3
1627402790000|2021-07-27 16:19:50|9746.8|9736.8|9746.3|9736.3|9747.3|9737.3|9746.3|9736.3|7
1627402800000|2021-07-27 16:20:00|9746.5|9736.5|9745.5|9735.5|9746.5|9736.5|9745.5|9735.5|3
1627402810000|2021-07-27 16:20:10|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|9745|9735|3
1627402820000|2021-07-27 16:20:20|9745|9735|9745.3|9735.3|9745.3|9735.3|9745|9735|2
1627402830000|2021-07-27 16:20:30|9745.8|9735.8|9746|9736|9746|9736|9745.8|9735.8|2
1627402840000|2021-07-27 16:20:40|9746.3|9736.3|9745.5|9735.5|9746.5|9736.5|9745.5|9735.5|4
1627402850000|2021-07-27 16:20:50|9745.3|9735.3|9745.5|9735.5|9745.5|9735.5|9744.3|9734.3|7
1627402860000|2021-07-27 16:21:00|9745.8|9735.8|9750.3|9740.3|9750.5|9740.5|9745.8|9735.8|10
1627402870000|2021-07-27 16:21:10|9750|9740|9748|9738|9750|9740|9748|9738|4
1627402880000|2021-07-27 16:21:20|9747.8|9737.8|9747.5|9737.5|9748|9738|9747.5|9737.5|3
1627402890000|2021-07-27 16:21:30|9747.8|9737.8|9748|9738|9748|9738|9746.5|9736.5|5
1627402900000|2021-07-27 16:21:40|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1627402910000|2021-07-27 16:21:50|9748|9738|9750|9740|9750.8|9740.8|9748|9738|8
1627402920000|2021-07-27 16:22:00|9750.8|9740.8|9748.8|9738.8|9751|9741|9748.5|9738.5|17
1627402930000|2021-07-27 16:22:10|9749|9739|9749.8|9739.8|9749.8|9739.8|9749|9739|5
1627402940000|2021-07-27 16:22:20|9750.3|9740.3|9750.5|9740.5|9751.3|9741.3|9749.5|9739.5|7
1627402950000|2021-07-27 16:22:30|9750|9740|9752.3|9742.3|9752.8|9742.8|9750|9740|13
1627402960000|2021-07-27 16:22:40|9751.8|9741.8|9752.3|9742.3|9752.3|9742.3|9751.8|9741.8|2
1627402970000|2021-07-27 16:22:50|9752|9742|9752|9742|9752|9742|9750.5|9740.5|4
1627402980000|2021-07-27 16:23:00|9752.3|9742.3|9750.8|9740.8|9752.5|9742.5|9750.8|9740.8|8
1627402990000|2021-07-27 16:23:10|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9749.3|9739.3|5
1627403000000|2021-07-27 16:23:20|9750|9740|9749.5|9739.5|9750|9740|9749.5|9739.5|3
1627403010000|2021-07-27 16:23:30|9749.3|9739.3|9749.9|9739.9|9750|9740|9749|9739|5
1627403030000|2021-07-27 16:23:50|9749.5|9739.5|9748|9738|9749.5|9739.5|9748|9738|5
1627403040000|2021-07-27 16:24:00|9748.3|9738.3|9750.1|9740.1|9750.1|9740.1|9748.3|9738.3|8
1627403050000|2021-07-27 16:24:10|9749.9|9739.9|9749.5|9739.5|9749.9|9739.9|9749.5|9739.5|4
1627403060000|2021-07-27 16:24:20|9749.8|9739.8|9749.5|9739.5|9749.8|9739.8|9749.5|9739.5|2
1627403080000|2021-07-27 16:24:40|9750.5|9740.5|9753.3|9743.3|9754.1|9744.1|9750.5|9740.5|9
1627403090000|2021-07-27 16:24:50|9753|9743|9754.8|9744.8|9754.8|9744.8|9752.5|9742.5|11
1627403100000|2021-07-27 16:25:00|9754|9744|9755.3|9745.3|9756|9746|9753.5|9743.5|10
1627403110000|2021-07-27 16:25:10|9755.5|9745.5|9752.3|9742.3|9755.5|9745.5|9752.3|9742.3|7
1627403120000|2021-07-27 16:25:20|9752|9742|9752.3|9742.3|9752.5|9742.5|9752|9742|4
1627403130000|2021-07-27 16:25:30|9751.8|9741.8|9751.5|9741.5|9751.8|9741.8|9751.5|9741.5|2
1627403140000|2021-07-27 16:25:40|9751.8|9741.8|9751|9741|9751.8|9741.8|9750.8|9740.8|4
1627403150000|2021-07-27 16:25:50|9751.5|9741.5|9751.5|9741.5|9751.8|9741.8|9751.5|9741.5|3
1627403160000|2021-07-27 16:26:00|9751.3|9741.3|9751.5|9741.5|9751.5|9741.5|9751|9741|4
1627403170000|2021-07-27 16:26:10|9751.8|9741.8|9752|9742|9753|9743|9751.5|9741.5|8
1627403180000|2021-07-27 16:26:20|9751.8|9741.8|9746|9736|9751.8|9741.8|9745.9|9735.9|16
1627403190000|2021-07-27 16:26:30|9745.5|9735.5|9747.5|9737.5|9747.8|9737.8|9745.5|9735.5|8
1627403200000|2021-07-27 16:26:40|9748|9738|9747.3|9737.3|9748|9738|9747.3|9737.3|3
1627403210000|2021-07-27 16:26:50|9747.8|9737.8|9747.5|9737.5|9748|9738|9747.5|9737.5|4
1627403220000|2021-07-27 16:27:00|9746.8|9736.8|9750|9740|9750|9740|9746|9736|10
1627403230000|2021-07-27 16:27:10|9750.5|9740.5|9747|9737|9751|9741|9746.8|9736.8|8
1627403240000|2021-07-27 16:27:20|9747.3|9737.3|9746.5|9736.5|9748.8|9738.8|9746.5|9736.5|8
1627403250000|2021-07-27 16:27:30|9747.3|9737.3|9747.3|9737.3|9748.3|9738.3|9745.8|9735.8|13
1627403260000|2021-07-27 16:27:40|9747.5|9737.5|9746.3|9736.3|9748.8|9738.8|9746.3|9736.3|10
1627403270000|2021-07-27 16:27:50|9747.3|9737.3|9746.3|9736.3|9747.3|9737.3|9746.3|9736.3|6
1627403280000|2021-07-27 16:28:00|9746|9736|9744.3|9734.3|9746|9736|9743.5|9733.5|7
1627403290000|2021-07-27 16:28:10|9745|9735|9743.1|9733.1|9745|9735|9743.1|9733.1|4
1627403300000|2021-07-27 16:28:20|9742.8|9732.8|9742.8|9732.8|9743.5|9733.5|9742.6|9732.6|9
1627403310000|2021-07-27 16:28:30|9742.5|9732.5|9742|9732|9743.5|9733.5|9741.8|9731.8|9
1627403320000|2021-07-27 16:28:40|9741.5|9731.5|9743|9733|9743|9733|9741.5|9731.5|4
1627403340000|2021-07-27 16:29:00|9743.3|9733.3|9744.5|9734.5|9745.3|9735.3|9743.3|9733.3|7
1627403350000|2021-07-27 16:29:10|9743.8|9733.8|9742.8|9732.8|9745|9735|9742.8|9732.8|10
1627403360000|2021-07-27 16:29:20|9743.3|9733.3|9744.3|9734.3|9744.5|9734.5|9743.3|9733.3|6
1627403370000|2021-07-27 16:29:30|9743.8|9733.8|9744.5|9734.5|9744.5|9734.5|9743.8|9733.8|2
1627403380000|2021-07-27 16:29:40|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|1
1627403390000|2021-07-27 16:29:50|9744.5|9734.5|9744.3|9734.3|9744.8|9734.8|9744.3|9734.3|5
1627403400000|2021-07-27 16:30:00|9744.5|9734.5|9743.5|9733.5|9744.8|9734.8|9743.5|9733.5|6
1627403410000|2021-07-27 16:30:10|9743.3|9733.3|9741.5|9731.5|9743.3|9733.3|9739.5|9729.5|10
1627403420000|2021-07-27 16:30:20|9741.3|9731.3|9739.5|9729.5|9741.3|9731.3|9737|9727|16
1627403430000|2021-07-27 16:30:30|9739.8|9729.8|9739.3|9729.3|9739.8|9729.8|9739.3|9729.3|3
1627403440000|2021-07-27 16:30:40|9739.5|9729.5|9740.8|9730.8|9740.8|9730.8|9739.5|9729.5|9
1627403450000|2021-07-27 16:30:50|9741|9731|9741.3|9731.3|9741.5|9731.5|9741|9731|6
1627403460000|2021-07-27 16:31:00|9741.8|9731.8|9741.5|9731.5|9742.3|9732.3|9741.5|9731.5|4
1627403470000|2021-07-27 16:31:10|9742|9732|9744|9734|9744.5|9734.5|9742|9732|11
1627403480000|2021-07-27 16:31:20|9744.5|9734.5|9744.8|9734.8|9744.8|9734.8|9744.3|9734.3|4
1627403500000|2021-07-27 16:31:40|9745.5|9735.5|9745.3|9735.3|9745.8|9735.8|9745.3|9735.3|4
1627403510000|2021-07-27 16:31:50|9745.5|9735.5|9745.3|9735.3|9745.5|9735.5|9745.3|9735.3|2
1627403520000|2021-07-27 16:32:00|9745.4|9735.4|9748.5|9738.5|9748.8|9738.8|9745.4|9735.4|12
1627403530000|2021-07-27 16:32:10|9748.3|9738.3|9749.3|9739.3|9749.3|9739.3|9748.3|9738.3|6
1627403540000|2021-07-27 16:32:20|9748.8|9738.8|9747.8|9737.8|9748.8|9738.8|9747.5|9737.5|6
1627403550000|2021-07-27 16:32:30|9747.5|9737.5|9748.3|9738.3|9748.5|9738.5|9747.5|9737.5|6
1627403570000|2021-07-27 16:32:50|9748.5|9738.5|9748.8|9738.8|9749.3|9739.3|9748.5|9738.5|7
1627403580000|2021-07-27 16:33:00|9748.5|9738.5|9747.5|9737.5|9748.5|9738.5|9747.5|9737.5|4
1627403590000|2021-07-27 16:33:10|9747.3|9737.3|9748|9738|9748.3|9738.3|9746.5|9736.5|6
1627403600000|2021-07-27 16:33:20|9747.5|9737.5|9746.8|9736.8|9747.5|9737.5|9746.5|9736.5|4
1627403610000|2021-07-27 16:33:30|9746.3|9736.3|9747.8|9737.8|9747.8|9737.8|9746|9736|5
1627403640000|2021-07-27 16:34:00|9748|9738|9747.8|9737.8|9748|9738|9747.8|9737.8|2
1627403660000|2021-07-27 16:34:20|9747.5|9737.5|9747.8|9737.8|9747.8|9737.8|9747.3|9737.3|4
1627403670000|2021-07-27 16:34:30|9747.5|9737.5|9748.5|9738.5|9748.5|9738.5|9747.3|9737.3|8
1627403680000|2021-07-27 16:34:40|9747|9737|9747.8|9737.8|9748|9738|9747|9737|7
1627403690000|2021-07-27 16:34:50|9747.5|9737.5|9751.3|9741.3|9751.5|9741.5|9747.5|9737.5|6
1627403700000|2021-07-27 16:35:00|9751.5|9741.5|9751.8|9741.8|9751.8|9741.8|9751.5|9741.5|2
1627403710000|2021-07-27 16:35:10|9751.5|9741.5|9750.8|9740.8|9751.5|9741.5|9750.8|9740.8|3
1627403720000|2021-07-27 16:35:20|9751|9741|9750.8|9740.8|9751|9741|9750.3|9740.3|9
1627403730000|2021-07-27 16:35:30|9751.5|9741.5|9751.8|9741.8|9751.8|9741.8|9751.3|9741.3|4
1627403740000|2021-07-27 16:35:40|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|1
1627403780000|2021-07-27 16:36:20|9751.8|9741.8|9750.8|9740.8|9751.8|9741.8|9750.8|9740.8|3
1627403790000|2021-07-27 16:36:30|9751|9741|9751|9741|9751|9741|9750.8|9740.8|3
1627403800000|2021-07-27 16:36:40|9750.8|9740.8|9751|9741|9751|9741|9750.8|9740.8|2
1627403810000|2021-07-27 16:36:50|9751.3|9741.3|9753|9743|9753|9743|9751.3|9741.3|5
1627403820000|2021-07-27 16:37:00|9752.8|9742.8|9753.3|9743.3|9754.8|9744.8|9752.3|9742.3|10
1627403830000|2021-07-27 16:37:10|9753|9743|9753.3|9743.3|9753.3|9743.3|9753|9743|2
1627403840000|2021-07-27 16:37:20|9753.5|9743.5|9754.8|9744.8|9754.8|9744.8|9753.3|9743.3|9
1627403850000|2021-07-27 16:37:30|9755|9745|9755.3|9745.3|9755.3|9745.3|9755|9745|2
1627403860000|2021-07-27 16:37:40|9755|9745|9755.8|9745.8|9755.8|9745.8|9753.5|9743.5|15
1627403870000|2021-07-27 16:37:50|9756|9746|9757.8|9747.8|9757.8|9747.8|9756|9746|7
1627403880000|2021-07-27 16:38:00|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|9757.5|9747.5|1
1627403890000|2021-07-27 16:38:10|9757.8|9747.8|9758.5|9748.5|9758.5|9748.5|9757.8|9747.8|4
1627403900000|2021-07-27 16:38:20|9758|9748|9758|9748|9758|9748|9758|9748|1
1627403910000|2021-07-27 16:38:30|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1627403920000|2021-07-27 16:38:40|9757|9747|9756.3|9746.3|9757|9747|9756.3|9746.3|2
1627403930000|2021-07-27 16:38:50|9756.5|9746.5|9760.8|9750.8|9760.8|9750.8|9756.3|9746.3|12
1627403940000|2021-07-27 16:39:00|9760.5|9750.5|9760.5|9750.5|9761.3|9751.3|9760.5|9750.5|10
1627403950000|2021-07-27 16:39:10|9760.8|9750.8|9760|9750|9761.5|9751.5|9760|9750|7
1627403960000|2021-07-27 16:39:20|9759.8|9749.8|9759.5|9749.5|9759.8|9749.8|9759.5|9749.5|2
1627403970000|2021-07-27 16:39:30|9758.8|9748.8|9757.5|9747.5|9758.8|9748.8|9757.5|9747.5|5
1627404000000|2021-07-27 16:40:00|9757.8|9747.8|9759.8|9749.8|9760|9750|9757.8|9747.8|7
1627404010000|2021-07-27 16:40:10|9759.5|9749.5|9759|9749|9759.5|9749.5|9759|9749|4
1627404020000|2021-07-27 16:40:20|9758.8|9748.8|9757|9747|9758.8|9748.8|9757|9747|5
1627404030000|2021-07-27 16:40:30|9757.8|9747.8|9761.3|9751.3|9761.3|9751.3|9756.8|9746.8|14
1627404040000|2021-07-27 16:40:40|9761.5|9751.5|9762.5|9752.5|9762.8|9752.8|9761.5|9751.5|4
1627404050000|2021-07-27 16:40:50|9762.3|9752.3|9761|9751|9762.3|9752.3|9761|9751|6
1627404060000|2021-07-27 16:41:00|9760.8|9750.8|9760.5|9750.5|9760.8|9750.8|9760.3|9750.3|5
1627404070000|2021-07-27 16:41:10|9761|9751|9760.5|9750.5|9761|9751|9760.5|9750.5|3
1627404080000|2021-07-27 16:41:20|9762|9752|9762.8|9752.8|9762.8|9752.8|9762|9752|4
1627404090000|2021-07-27 16:41:30|9763.6|9753.6|9765.3|9755.3|9765.3|9755.3|9763.6|9753.6|5
1627404100000|2021-07-27 16:41:40|9767.3|9757.3|9770.8|9760.8|9771.3|9761.3|9767.3|9757.3|11
1627404110000|2021-07-27 16:41:50|9771.8|9761.8|9775.5|9765.5|9775.8|9765.8|9771.8|9761.8|6
1627404120000|2021-07-27 16:42:00|9775.4|9765.4|9776.5|9766.5|9776.8|9766.8|9774.8|9764.8|7
1627404130000|2021-07-27 16:42:10|9777|9767|9776.3|9766.3|9777|9767|9775.8|9765.8|5
1627404140000|2021-07-27 16:42:20|9775.8|9765.8|9776.3|9766.3|9776.3|9766.3|9775.8|9765.8|2
1627404160000|2021-07-27 16:42:40|9777.4|9767.4|9777.3|9767.3|9777.4|9767.4|9777.3|9767.3|2
1627404170000|2021-07-27 16:42:50|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1627404180000|2021-07-27 16:43:00|9778.5|9768.5|9775.9|9765.9|9778.5|9768.5|9775.6|9765.6|10
1627404190000|2021-07-27 16:43:10|9775.6|9765.6|9777.8|9767.8|9777.8|9767.8|9775|9765|13
1627404200000|2021-07-27 16:43:20|9777.3|9767.3|9776.3|9766.3|9778.3|9768.3|9776|9766|8
1627404210000|2021-07-27 16:43:30|9775.8|9765.8|9775.3|9765.3|9775.8|9765.8|9775.3|9765.3|3
1627404220000|2021-07-27 16:43:40|9776|9766|9775|9765|9777.3|9767.3|9775|9765|4
1627404230000|2021-07-27 16:43:50|9775.8|9765.8|9776|9766|9777.8|9767.8|9775.8|9765.8|11
1627404240000|2021-07-27 16:44:00|9776.3|9766.3|9775.8|9765.8|9778|9768|9775.8|9765.8|10
1627404250000|2021-07-27 16:44:10|9778|9768|9776|9766|9778|9768|9776|9766|11
1627404260000|2021-07-27 16:44:20|9775.8|9765.8|9775.3|9765.3|9776.3|9766.3|9775|9765|7
1627404270000|2021-07-27 16:44:30|9775.5|9765.5|9775.3|9765.3|9776.8|9766.8|9775.3|9765.3|5
1627404280000|2021-07-27 16:44:40|9775.5|9765.5|9774.8|9764.8|9775.5|9765.5|9773.8|9763.8|5
1627404290000|2021-07-27 16:44:50|9775|9765|9776.3|9766.3|9777.3|9767.3|9773.8|9763.8|20
1627404310000|2021-07-27 16:45:10|9775.8|9765.8|9774.3|9764.3|9775.8|9765.8|9774.3|9764.3|5
1627404320000|2021-07-27 16:45:20|9774.8|9764.8|9774.3|9764.3|9777.3|9767.3|9774.3|9764.3|10
1627404330000|2021-07-27 16:45:30|9773.8|9763.8|9774.8|9764.8|9775|9765|9773.5|9763.5|7
1627404340000|2021-07-27 16:45:40|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627404350000|2021-07-27 16:45:50|9774|9764|9776.3|9766.3|9776.3|9766.3|9774|9764|3
1627404360000|2021-07-27 16:46:00|9776|9766|9776.5|9766.5|9778.5|9768.5|9775.5|9765.5|16
1627404370000|2021-07-27 16:46:10|9776.3|9766.3|9775.5|9765.5|9776.8|9766.8|9775.5|9765.5|6
1627404380000|2021-07-27 16:46:20|9775|9765|9774.8|9764.8|9775|9765|9774.8|9764.8|2
1627404410000|2021-07-27 16:46:50|9774.3|9764.3|9775.8|9765.8|9776|9766|9774.3|9764.3|8
1627404420000|2021-07-27 16:47:00|9777|9767|9775.8|9765.8|9777|9767|9775.8|9765.8|2
1627404430000|2021-07-27 16:47:10|9776.3|9766.3|9777|9767|9777|9767|9776.3|9766.3|3
1627404440000|2021-07-27 16:47:20|9776.8|9766.8|9776.8|9766.8|9777|9767|9776.3|9766.3|5
1627404450000|2021-07-27 16:47:30|9777|9767|9777|9767|9777.3|9767.3|9777|9767|3
1627404460000|2021-07-27 16:47:40|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9775.3|9765.3|8
1627404470000|2021-07-27 16:47:50|9776.3|9766.3|9777|9767|9777.3|9767.3|9776|9766|13
1627404480000|2021-07-27 16:48:00|9776.8|9766.8|9776.5|9766.5|9777|9767|9776.5|9766.5|4
1627404490000|2021-07-27 16:48:10|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1627404500000|2021-07-27 16:48:20|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|1
1627404510000|2021-07-27 16:48:30|9776.5|9766.5|9776|9766|9776.5|9766.5|9776|9766|4
1627404520000|2021-07-27 16:48:40|9775.8|9765.8|9776|9766|9776|9766|9775.8|9765.8|2
1627404540000|2021-07-27 16:49:00|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627404550000|2021-07-27 16:49:10|9776|9766|9776|9766|9776|9766|9776|9766|1
1627404570000|2021-07-27 16:49:30|9775.8|9765.8|9776|9766|9776|9766|9775|9765|5
1627404580000|2021-07-27 16:49:40|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776|9766|3
1627404590000|2021-07-27 16:49:50|9776|9766|9776.3|9766.3|9776.3|9766.3|9776|9766|2
1627404610000|2021-07-27 16:50:10|9776.5|9766.5|9777|9767|9778|9768|9776.5|9766.5|9
1627404620000|2021-07-27 16:50:20|9776.5|9766.5|9779.3|9769.3|9779.3|9769.3|9776.5|9766.5|4
1627404640000|2021-07-27 16:50:40|9779|9769|9779.5|9769.5|9780.3|9770.3|9779|9769|3
1627404650000|2021-07-27 16:50:50|9780.3|9770.3|9779.1|9769.1|9780.3|9770.3|9779.1|9769.1|2
1627404660000|2021-07-27 16:51:00|9779.9|9769.9|9778.5|9768.5|9782|9772|9778.5|9768.5|9
1627404670000|2021-07-27 16:51:10|9779.3|9769.3|9780.5|9770.5|9780.8|9770.8|9779.3|9769.3|4
1627404680000|2021-07-27 16:51:20|9780|9770|9780.8|9770.8|9780.8|9770.8|9780|9770|8
1627404690000|2021-07-27 16:51:30|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9780.3|9770.3|3
1627404700000|2021-07-27 16:51:40|9780.3|9770.3|9780.8|9770.8|9780.8|9770.8|9780.3|9770.3|6
1627404710000|2021-07-27 16:51:50|9780.3|9770.3|9780.3|9770.3|9780.5|9770.5|9780|9770|7
1627404720000|2021-07-27 16:52:00|9780|9770|9780.3|9770.3|9780.5|9770.5|9780|9770|10
1627404730000|2021-07-27 16:52:10|9780|9770|9780|9770|9780.5|9770.5|9779.8|9769.8|11
1627404740000|2021-07-27 16:52:20|9780.3|9770.3|9779|9769|9780.3|9770.3|9778.5|9768.5|10
1627404750000|2021-07-27 16:52:30|9778.8|9768.8|9778|9768|9779|9769|9778|9768|12
1627404760000|2021-07-27 16:52:40|9778.5|9768.5|9778.5|9768.5|9778.8|9768.8|9778|9768|8
1627404770000|2021-07-27 16:52:50|9778.8|9768.8|9778|9768|9779|9769|9778|9768|6
1627404780000|2021-07-27 16:53:00|9778.3|9768.3|9777.5|9767.5|9779|9769|9777.5|9767.5|8
1627404790000|2021-07-27 16:53:10|9777.8|9767.8|9778.5|9768.5|9778.8|9768.8|9776.8|9766.8|22
1627404800000|2021-07-27 16:53:20|9778.3|9768.3|9778.9|9768.9|9780.1|9770.1|9778|9768|13
1627404810000|2021-07-27 16:53:30|9780.1|9770.1|9779.5|9769.5|9780.1|9770.1|9779|9769|6
1627404820000|2021-07-27 16:53:40|9778.8|9768.8|9778.9|9768.9|9779.1|9769.1|9777.8|9767.8|8
1627404830000|2021-07-27 16:53:50|9778.6|9768.6|9777.5|9767.5|9778.8|9768.8|9777.5|9767.5|11
1627404840000|2021-07-27 16:54:00|9777.8|9767.8|9777.8|9767.8|9778.8|9768.8|9777.5|9767.5|11
1627404850000|2021-07-27 16:54:10|9778.6|9768.6|9777.3|9767.3|9778.8|9768.8|9776.3|9766.3|8
1627404860000|2021-07-27 16:54:20|9778.1|9768.1|9779.5|9769.5|9779.5|9769.5|9778.1|9768.1|10
1627404870000|2021-07-27 16:54:30|9779.3|9769.3|9779.5|9769.5|9779.5|9769.5|9779.3|9769.3|6
1627404880000|2021-07-27 16:54:40|9781|9771|9779.8|9769.8|9781|9771|9779.6|9769.6|10
1627404890000|2021-07-27 16:54:50|9779.5|9769.5|9779.5|9769.5|9779.6|9769.6|9779.5|9769.5|3
1627404900000|2021-07-27 16:55:00|9779.3|9769.3|9778.9|9768.9|9779.3|9769.3|9778.9|9768.9|3
1627404910000|2021-07-27 16:55:10|9780.3|9770.3|9780.4|9770.4|9780.4|9770.4|9780.3|9770.3|2
1627404920000|2021-07-27 16:55:20|9780.5|9770.5|9779.4|9769.4|9780.5|9770.5|9779.4|9769.4|5
1627404930000|2021-07-27 16:55:30|9778.9|9768.9|9777.6|9767.6|9778.9|9768.9|9777.6|9767.6|5
1627404940000|2021-07-27 16:55:40|9777.4|9767.4|9777.1|9767.1|9777.4|9767.4|9776.9|9766.9|4
1627404950000|2021-07-27 16:55:50|9777.4|9767.4|9778|9768|9778|9768|9777.1|9767.1|3
1627404970000|2021-07-27 16:56:10|9777.6|9767.6|9776.9|9766.9|9778.9|9768.9|9776.4|9766.4|8
1627404980000|2021-07-27 16:56:20|9778|9768|9778.4|9768.4|9779|9769|9777.4|9767.4|16
1627404990000|2021-07-27 16:56:30|9777.4|9767.4|9780.8|9770.8|9780.8|9770.8|9777.4|9767.4|11
1627405000000|2021-07-27 16:56:40|9781|9771|9782.1|9772.1|9782.1|9772.1|9781|9771|7
1627405010000|2021-07-27 16:56:50|9782|9772|9780.9|9770.9|9782|9772|9780.9|9770.9|4
1627405020000|2021-07-27 16:57:00|9781|9771|9780.1|9770.1|9781|9771|9780.1|9770.1|5
1627405030000|2021-07-27 16:57:10|9779.9|9769.9|9782.5|9772.5|9782.5|9772.5|9779.9|9769.9|8
1627405040000|2021-07-27 16:57:20|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.5|9771.5|3
1627405050000|2021-07-27 16:57:30|9781.5|9771.5|9781.4|9771.4|9781.6|9771.6|9781.4|9771.4|5
1627405060000|2021-07-27 16:57:40|9781.9|9771.9|9781.1|9771.1|9781.9|9771.9|9781.1|9771.1|3
1627405070000|2021-07-27 16:57:50|9781.4|9771.4|9780.8|9770.8|9781.4|9771.4|9780.1|9770.1|8
1627405080000|2021-07-27 16:58:00|9780.4|9770.4|9780.1|9770.1|9780.4|9770.4|9780.1|9770.1|2
1627405100000|2021-07-27 16:58:20|9779.6|9769.6|9778.4|9768.4|9780.6|9770.6|9777.9|9767.9|7
1627405110000|2021-07-27 16:58:30|9778.1|9768.1|9780.1|9770.1|9780.1|9770.1|9778.1|9768.1|9
1627405120000|2021-07-27 16:58:40|9779.1|9769.1|9778.6|9768.6|9780.9|9770.9|9777.9|9767.9|8
1627405130000|2021-07-27 16:58:50|9779.6|9769.6|9779.1|9769.1|9780.4|9770.4|9779.1|9769.1|8
1627405140000|2021-07-27 16:59:00|9778.9|9768.9|9779.6|9769.6|9780.6|9770.6|9778.9|9768.9|19
1627405150000|2021-07-27 16:59:10|9779.1|9769.1|9780.4|9770.4|9780.4|9770.4|9779.1|9769.1|4
1627405160000|2021-07-27 16:59:20|9780.1|9770.1|9779.9|9769.9|9780.1|9770.1|9779.9|9769.9|2
1627430520000|2021-07-28 00:02:00|9823.1|9813.1|9823.1|9813.1|9823.1|9813.1|9823.1|9813.1|1
1627430540000|2021-07-28 00:02:20|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627430560000|2021-07-28 00:02:40|9823.1|9813.1|9822.4|9812.4|9823.1|9813.1|9822.4|9812.4|2
1627430580000|2021-07-28 00:03:00|9823.3|9813.3|9821.8|9811.8|9823.3|9813.3|9821.8|9811.8|2
1627430640000|2021-07-28 00:04:00|9819.6|9809.6|9819.5|9809.5|9819.6|9809.6|9819.5|9809.5|2
1627430660000|2021-07-28 00:04:20|9820|9810|9820|9810|9820|9810|9820|9810|1
1627430670000|2021-07-28 00:04:30|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1627430700000|2021-07-28 00:05:00|9819.4|9809.4|9819|9809|9819.4|9809.4|9819|9809|2
1627430750000|2021-07-28 00:05:50|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|9817.9|9807.9|1
1627430760000|2021-07-28 00:06:00|9817.5|9807.5|9817.5|9807.5|9817.5|9807.5|9817.5|9807.5|1
1627430790000|2021-07-28 00:06:30|9816.9|9806.9|9815|9805|9816.9|9806.9|9815|9805|3
1627430820000|2021-07-28 00:07:00|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|9814.5|9804.5|1
1627430850000|2021-07-28 00:07:30|9814.1|9804.1|9814.1|9804.1|9814.1|9804.1|9814.1|9804.1|1
1627430880000|2021-07-28 00:08:00|9813.8|9803.8|9814.9|9804.9|9814.9|9804.9|9813.8|9803.8|2
1627430920000|2021-07-28 00:08:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627430960000|2021-07-28 00:09:20|9814.1|9804.1|9814.9|9804.9|9814.9|9804.9|9814.1|9804.1|2
1627430970000|2021-07-28 00:09:30|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|1
1627430980000|2021-07-28 00:09:40|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627431000000|2021-07-28 00:10:00|9813.5|9803.5|9818|9808|9818|9808|9812.6|9802.6|5
1627431010000|2021-07-28 00:10:10|9818.3|9808.3|9820.6|9810.6|9820.6|9810.6|9818.3|9808.3|4
1627431020000|2021-07-28 00:10:20|9822.1|9812.1|9822.1|9812.1|9822.1|9812.1|9822.1|9812.1|1
1627431030000|2021-07-28 00:10:30|9820.9|9810.9|9820.6|9810.6|9820.9|9810.9|9820.6|9810.6|2
1627431070000|2021-07-28 00:11:10|9820.3|9810.3|9819.9|9809.9|9820.3|9810.3|9819.9|9809.9|2
1627431080000|2021-07-28 00:11:20|9819.6|9809.6|9815.1|9805.1|9819.6|9809.6|9815.1|9805.1|2
1627431120000|2021-07-28 00:12:00|9814.9|9804.9|9814.9|9804.9|9814.9|9804.9|9814.9|9804.9|1
1627431150000|2021-07-28 00:12:30|9814.6|9804.6|9814.6|9804.6|9814.6|9804.6|9814.6|9804.6|1
1627431170000|2021-07-28 00:12:50|9814.3|9804.3|9814.1|9804.1|9814.3|9804.3|9814.1|9804.1|2
1627431230000|2021-07-28 00:13:50|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|1
1627431270000|2021-07-28 00:14:30|9814.8|9804.8|9815.3|9805.3|9815.3|9805.3|9814.8|9804.8|2
1627431320000|2021-07-28 00:15:20|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1627431330000|2021-07-28 00:15:30|9816|9806|9819.5|9809.5|9819.5|9809.5|9816|9806|4
1627431400000|2021-07-28 00:16:40|9820|9810|9820|9810|9820|9810|9820|9810|1
1627431420000|2021-07-28 00:17:00|9819.5|9809.5|9818.5|9808.5|9819.5|9809.5|9818.5|9808.5|3
1627431430000|2021-07-28 00:17:10|9819|9809|9819|9809|9819|9809|9819|9809|1
1627431460000|2021-07-28 00:17:40|9818.5|9808.5|9817.9|9807.9|9818.5|9808.5|9817.9|9807.9|2
1627431470000|2021-07-28 00:17:50|9818|9808|9818.1|9808.1|9818.1|9808.1|9818|9808|2
1627431480000|2021-07-28 00:18:00|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|9817.8|9807.8|1
1627431570000|2021-07-28 00:19:30|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|1
1627431580000|2021-07-28 00:19:40|9816.3|9806.3|9815.3|9805.3|9816.3|9806.3|9814.5|9804.5|5
1627431620000|2021-07-28 00:20:20|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627431660000|2021-07-28 00:21:00|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1627431670000|2021-07-28 00:21:10|9817|9807|9815.8|9805.8|9817.3|9807.3|9815.8|9805.8|4
1627431680000|2021-07-28 00:21:20|9815.5|9805.5|9814.3|9804.3|9815.5|9805.5|9814.3|9804.3|2
1627431690000|2021-07-28 00:21:30|9814.5|9804.5|9816.4|9806.4|9816.5|9806.5|9813.3|9803.3|8
1627431700000|2021-07-28 00:21:40|9817|9807|9817|9807|9817|9807|9817|9807|1
1627431710000|2021-07-28 00:21:50|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|9816.9|9806.9|1
1627431770000|2021-07-28 00:22:50|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1627431780000|2021-07-28 00:23:00|9816.5|9806.5|9814.6|9804.6|9816.5|9806.5|9814.6|9804.6|2
1627431830000|2021-07-28 00:23:50|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1627431930000|2021-07-28 00:25:30|9814.6|9804.6|9814.6|9804.6|9814.6|9804.6|9814.6|9804.6|1
1627432020000|2021-07-28 00:27:00|9814|9804|9813.3|9803.3|9814|9804|9813.3|9803.3|2
1627432050000|2021-07-28 00:27:30|9812|9802|9812.8|9802.8|9812.8|9802.8|9811.5|9801.5|4
1627432060000|2021-07-28 00:27:40|9811.5|9801.5|9811.5|9801.5|9812.3|9802.3|9811.5|9801.5|3
1627432070000|2021-07-28 00:27:50|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|1
1627432090000|2021-07-28 00:28:10|9811.4|9801.4|9811.9|9801.9|9812.9|9802.9|9811.4|9801.4|6
1627432110000|2021-07-28 00:28:30|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|9812.8|9802.8|1
1627432120000|2021-07-28 00:28:40|9811.8|9801.8|9811.4|9801.4|9812.3|9802.3|9811.1|9801.1|4
1627432130000|2021-07-28 00:28:50|9810.5|9800.5|9809.4|9799.4|9810.8|9800.8|9809.1|9799.1|6
1627432140000|2021-07-28 00:29:00|9809.6|9799.6|9809.6|9799.6|9809.6|9799.6|9809.6|9799.6|1
1627432160000|2021-07-28 00:29:20|9811.5|9801.5|9810.4|9800.4|9811.8|9801.8|9810.4|9800.4|5
1627432180000|2021-07-28 00:29:40|9811.3|9801.3|9810.5|9800.5|9811.8|9801.8|9810.5|9800.5|4
1627432230000|2021-07-28 00:30:30|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1627432340000|2021-07-28 00:32:20|9810.8|9800.8|9810.3|9800.3|9810.8|9800.8|9810.3|9800.3|4
1627432350000|2021-07-28 00:32:30|9810.5|9800.5|9810.4|9800.4|9810.5|9800.5|9810.1|9800.1|3
1627432400000|2021-07-28 00:33:20|9810.1|9800.1|9810.1|9800.1|9810.1|9800.1|9810.1|9800.1|1
1627432520000|2021-07-28 00:35:20|9810.3|9800.3|9810.4|9800.4|9810.8|9800.8|9810.3|9800.3|3
1627432570000|2021-07-28 00:36:10|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1627432630000|2021-07-28 00:37:10|9810.4|9800.4|9810.4|9800.4|9810.4|9800.4|9810.4|9800.4|1
1627432680000|2021-07-28 00:38:00|9810.5|9800.5|9810.8|9800.8|9810.8|9800.8|9810.5|9800.5|2
1627432690000|2021-07-28 00:38:10|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1627432740000|2021-07-28 00:39:00|9810.4|9800.4|9810.4|9800.4|9810.4|9800.4|9810.4|9800.4|1
1627432750000|2021-07-28 00:39:10|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|1
1627432790000|2021-07-28 00:39:50|9811|9801|9811.3|9801.3|9811.5|9801.5|9811|9801|3
1627432810000|2021-07-28 00:40:10|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1627432820000|2021-07-28 00:40:20|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|9811.3|9801.3|1
1627432870000|2021-07-28 00:41:10|9812.1|9802.1|9812.1|9802.1|9812.1|9802.1|9812.1|9802.1|1
1627432910000|2021-07-28 00:41:50|9812.5|9802.5|9812.6|9802.6|9812.6|9802.6|9812.5|9802.5|2
1627432920000|2021-07-28 00:42:00|9813|9803|9813|9803|9813|9803|9813|9803|1
1627432970000|2021-07-28 00:42:50|9812.9|9802.9|9812.9|9802.9|9812.9|9802.9|9812.9|9802.9|1
1627433030000|2021-07-28 00:43:50|9813|9803|9813|9803|9813|9803|9813|9803|1
1627433080000|2021-07-28 00:44:40|9812.9|9802.9|9812.9|9802.9|9812.9|9802.9|9812.9|9802.9|1
1627433100000|2021-07-28 00:45:00|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1627433120000|2021-07-28 00:45:20|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1627433130000|2021-07-28 00:45:30|9813.5|9803.5|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|3
1627433140000|2021-07-28 00:45:40|9814|9804|9814.4|9804.4|9814.4|9804.4|9814|9804|2
1627433180000|2021-07-28 00:46:20|9814|9804|9814|9804|9814|9804|9814|9804|1
1627433190000|2021-07-28 00:46:30|9813.1|9803.1|9812.4|9802.4|9813.1|9803.1|9812.4|9802.4|2
1627433240000|2021-07-28 00:47:20|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1627433350000|2021-07-28 00:49:10|9812.4|9802.4|9812.4|9802.4|9812.4|9802.4|9812.4|9802.4|1
1627433410000|2021-07-28 00:50:10|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1627433460000|2021-07-28 00:51:00|9812.4|9802.4|9812.4|9802.4|9812.4|9802.4|9812.4|9802.4|1
1627433570000|2021-07-28 00:52:50|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1627433680000|2021-07-28 00:54:40|9812.5|9802.5|9812.8|9802.8|9812.8|9802.8|9812.5|9802.5|2
1627433690000|2021-07-28 00:54:50|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1627433800000|2021-07-28 00:56:40|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|1
1627433960000|2021-07-28 00:59:20|9811.8|9801.8|9811.5|9801.5|9811.8|9801.8|9811.5|9801.5|2
1627434000000|2021-07-28 01:00:00|9812.9|9802.9|9808.8|9798.8|9812.9|9802.9|9803.9|9793.9|19
1627434010000|2021-07-28 01:00:10|9811.9|9801.9|9815.9|9805.9|9817.4|9807.4|9811.9|9801.9|17
1627434020000|2021-07-28 01:00:20|9814.8|9804.8|9820.1|9810.1|9820.1|9810.1|9806.8|9796.8|23
1627434030000|2021-07-28 01:00:30|9820.3|9810.3|9817.5|9807.5|9821.1|9811.1|9817.5|9807.5|10
1627434040000|2021-07-28 01:00:40|9817.1|9807.1|9820.5|9810.5|9821.5|9811.5|9817.1|9807.1|12
1627434050000|2021-07-28 01:00:50|9820.9|9810.9|9822|9812|9822|9812|9820.9|9810.9|3
1627434060000|2021-07-28 01:01:00|9822.8|9812.8|9824|9814|9826.6|9816.6|9822.8|9812.8|17
1627434070000|2021-07-28 01:01:10|9824.3|9814.3|9819.8|9809.8|9824.3|9814.3|9819.6|9809.6|7
1627434080000|2021-07-28 01:01:20|9821.3|9811.3|9817.9|9807.9|9821.6|9811.6|9815.4|9805.4|14
1627434090000|2021-07-28 01:01:30|9819.4|9809.4|9815.6|9805.6|9820.8|9810.8|9815.1|9805.1|14
1627434100000|2021-07-28 01:01:40|9816.6|9806.6|9822.5|9812.5|9823|9813|9816.6|9806.6|12
1627434110000|2021-07-28 01:01:50|9821.6|9811.6|9818.5|9808.5|9821.6|9811.6|9818|9808|8
1627434120000|2021-07-28 01:02:00|9818.1|9808.1|9820.9|9810.9|9820.9|9810.9|9817.5|9807.5|7
1627434130000|2021-07-28 01:02:10|9821|9811|9820.4|9810.4|9821|9811|9820.4|9810.4|3
1627434140000|2021-07-28 01:02:20|9820.9|9810.9|9817.6|9807.6|9821|9811|9817.6|9807.6|8
1627434150000|2021-07-28 01:02:30|9818.5|9808.5|9819.5|9809.5|9819.5|9809.5|9817.8|9807.8|7
1627434160000|2021-07-28 01:02:40|9819.9|9809.9|9816.8|9806.8|9820.5|9810.5|9816.8|9806.8|9
1627434170000|2021-07-28 01:02:50|9817|9807|9818.3|9808.3|9818.3|9808.3|9817|9807|4
1627434180000|2021-07-28 01:03:00|9818.1|9808.1|9816.3|9806.3|9818.1|9808.1|9816|9806|12
1627434190000|2021-07-28 01:03:10|9815.4|9805.4|9818.8|9808.8|9818.8|9808.8|9815.4|9805.4|6
1627434200000|2021-07-28 01:03:20|9819|9809|9819.3|9809.3|9820|9810|9819|9809|6
1627434210000|2021-07-28 01:03:30|9820.4|9810.4|9819.5|9809.5|9820.8|9810.8|9819.3|9809.3|7
1627434220000|2021-07-28 01:03:40|9819.8|9809.8|9820|9810|9820.3|9810.3|9819.8|9809.8|3
1627434230000|2021-07-28 01:03:50|9819.6|9809.6|9819.3|9809.3|9819.6|9809.6|9818.1|9808.1|7
1627434240000|2021-07-28 01:04:00|9817.9|9807.9|9821.3|9811.3|9821.3|9811.3|9817.9|9807.9|9
1627434250000|2021-07-28 01:04:10|9821.5|9811.5|9822.6|9812.6|9823.3|9813.3|9821.5|9811.5|5
1627434260000|2021-07-28 01:04:20|9822.3|9812.3|9823.5|9813.5|9823.5|9813.5|9822.3|9812.3|4
1627434270000|2021-07-28 01:04:30|9823.8|9813.8|9826.5|9816.5|9826.6|9816.6|9823.8|9813.8|10
1627434280000|2021-07-28 01:04:40|9826.3|9816.3|9828.8|9818.8|9828.8|9818.8|9826.3|9816.3|7
1627434290000|2021-07-28 01:04:50|9828.5|9818.5|9825.9|9815.9|9828.5|9818.5|9825.1|9815.1|8
1627434300000|2021-07-28 01:05:00|9826.1|9816.1|9825.1|9815.1|9826.1|9816.1|9825.1|9815.1|5
1627434310000|2021-07-28 01:05:10|9824.8|9814.8|9821.5|9811.5|9824.8|9814.8|9821.5|9811.5|9
1627434320000|2021-07-28 01:05:20|9820.8|9810.8|9821.5|9811.5|9821.5|9811.5|9820.1|9810.1|4
1627434330000|2021-07-28 01:05:30|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|1
1627434340000|2021-07-28 01:05:40|9821.6|9811.6|9821.8|9811.8|9821.8|9811.8|9821.4|9811.4|4
1627434350000|2021-07-28 01:05:50|9822|9812|9824.5|9814.5|9824.5|9814.5|9822|9812|3
1627434360000|2021-07-28 01:06:00|9825|9815|9822.1|9812.1|9825|9815|9822.1|9812.1|8
1627434370000|2021-07-28 01:06:10|9821.9|9811.9|9818.6|9808.6|9821.9|9811.9|9817.5|9807.5|15
1627434380000|2021-07-28 01:06:20|9818.3|9808.3|9818|9808|9818.3|9808.3|9818|9808|2
1627434390000|2021-07-28 01:06:30|9817.6|9807.6|9816.5|9806.5|9817.6|9807.6|9816|9806|6
1627434400000|2021-07-28 01:06:40|9816.6|9806.6|9818.5|9808.5|9818.5|9808.5|9816.5|9806.5|4
1627434410000|2021-07-28 01:06:50|9818.8|9808.8|9819.8|9809.8|9822.3|9812.3|9818.8|9808.8|11
1627434420000|2021-07-28 01:07:00|9819.5|9809.5|9818.6|9808.6|9819.5|9809.5|9818|9808|7
1627434430000|2021-07-28 01:07:10|9818.8|9808.8|9818|9808|9819.3|9809.3|9818|9808|7
1627434440000|2021-07-28 01:07:20|9817.8|9807.8|9817.5|9807.5|9817.8|9807.8|9817.5|9807.5|2
1627434460000|2021-07-28 01:07:40|9817|9807|9818.1|9808.1|9818.3|9808.3|9817|9807|4
1627434470000|2021-07-28 01:07:50|9818.3|9808.3|9817.5|9807.5|9818.5|9808.5|9817.3|9807.3|6
1627434480000|2021-07-28 01:08:00|9817.9|9807.9|9818.6|9808.6|9818.8|9808.8|9817.9|9807.9|7
1627434490000|2021-07-28 01:08:10|9818.8|9808.8|9819.4|9809.4|9819.5|9809.5|9818.8|9808.8|4
1627434500000|2021-07-28 01:08:20|9819.6|9809.6|9816.6|9806.6|9819.9|9809.9|9816.6|9806.6|9
1627434510000|2021-07-28 01:08:30|9817|9807|9817.6|9807.6|9818.3|9808.3|9816.8|9806.8|11
1627434530000|2021-07-28 01:08:50|9817.8|9807.8|9820|9810|9820|9810|9817.8|9807.8|8
1627434540000|2021-07-28 01:09:00|9820.1|9810.1|9820.3|9810.3|9823|9813|9819.5|9809.5|11
1627434550000|2021-07-28 01:09:10|9820.8|9810.8|9817.1|9807.1|9821.3|9811.3|9817.1|9807.1|8
1627434560000|2021-07-28 01:09:20|9817.9|9807.9|9818.3|9808.3|9818.3|9808.3|9817.9|9807.9|2
1627434570000|2021-07-28 01:09:30|9819.1|9809.1|9819.6|9809.6|9820.4|9810.4|9819.1|9809.1|6
1627434580000|2021-07-28 01:09:40|9819.9|9809.9|9819.5|9809.5|9819.9|9809.9|9819.5|9809.5|2
1627434590000|2021-07-28 01:09:50|9819|9809|9819.3|9809.3|9819.3|9809.3|9818.1|9808.1|5
1627434600000|2021-07-28 01:10:00|9820|9810|9815.5|9805.5|9821.3|9811.3|9815.5|9805.5|9
1627434610000|2021-07-28 01:10:10|9815.3|9805.3|9816.6|9806.6|9816.6|9806.6|9813.3|9803.3|10
1627434620000|2021-07-28 01:10:20|9818.1|9808.1|9817.5|9807.5|9820.1|9810.1|9817.5|9807.5|6
1627434630000|2021-07-28 01:10:30|9817.9|9807.9|9820.9|9810.9|9821.6|9811.6|9817.9|9807.9|12
1627434640000|2021-07-28 01:10:40|9820.5|9810.5|9817.8|9807.8|9820.5|9810.5|9817.8|9807.8|7
1627434650000|2021-07-28 01:10:50|9818.1|9808.1|9815|9805|9818.1|9808.1|9814.5|9804.5|6
1627434660000|2021-07-28 01:11:00|9815.1|9805.1|9814.8|9804.8|9815.1|9805.1|9814.8|9804.8|4
1627434670000|2021-07-28 01:11:10|9814.9|9804.9|9814.5|9804.5|9814.9|9804.9|9814.5|9804.5|2
1627434680000|2021-07-28 01:11:20|9814.8|9804.8|9812.9|9802.9|9814.8|9804.8|9812.9|9802.9|4
1627434690000|2021-07-28 01:11:30|9813.1|9803.1|9814.4|9804.4|9815.5|9805.5|9813.1|9803.1|5
1627434700000|2021-07-28 01:11:40|9815.3|9805.3|9815.3|9805.3|9816|9806|9814.3|9804.3|6
1627434710000|2021-07-28 01:11:50|9814.1|9804.1|9813.3|9803.3|9814.1|9804.1|9812.8|9802.8|6
1627434720000|2021-07-28 01:12:00|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9812.5|9802.5|4
1627434740000|2021-07-28 01:12:20|9814|9804|9812.3|9802.3|9814|9804|9811.4|9801.4|6
1627434750000|2021-07-28 01:12:30|9812|9802|9812.3|9802.3|9812.5|9802.5|9812|9802|5
1627434760000|2021-07-28 01:12:40|9812.1|9802.1|9812.5|9802.5|9812.5|9802.5|9811|9801|8
1627434770000|2021-07-28 01:12:50|9812.9|9802.9|9816|9806|9816|9806|9812.9|9802.9|6
1627434780000|2021-07-28 01:13:00|9816.6|9806.6|9815.9|9805.9|9816.8|9806.8|9815.5|9805.5|5
1627434790000|2021-07-28 01:13:10|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627434800000|2021-07-28 01:13:20|9815.3|9805.3|9813.6|9803.6|9815.3|9805.3|9813|9803|8
1627434810000|2021-07-28 01:13:30|9813.5|9803.5|9813|9803|9814|9804|9813|9803|5
1627434820000|2021-07-28 01:13:40|9813.3|9803.3|9815.3|9805.3|9815.3|9805.3|9813.3|9803.3|5
1627434830000|2021-07-28 01:13:50|9815.5|9805.5|9816.6|9806.6|9816.6|9806.6|9815.5|9805.5|4
1627434840000|2021-07-28 01:14:00|9817|9807|9818.3|9808.3|9818.3|9808.3|9817|9807|4
1627434850000|2021-07-28 01:14:10|9818.4|9808.4|9817.5|9807.5|9818.4|9808.4|9817.5|9807.5|4
1627434860000|2021-07-28 01:14:20|9817.8|9807.8|9821.8|9811.8|9821.8|9811.8|9817.8|9807.8|9
1627434870000|2021-07-28 01:14:30|9821.4|9811.4|9822|9812|9822|9812|9820.5|9810.5|6
1627434880000|2021-07-28 01:14:40|9821.9|9811.9|9821.9|9811.9|9822.4|9812.4|9821.9|9811.9|4
1627434890000|2021-07-28 01:14:50|9822.1|9812.1|9822.9|9812.9|9823.8|9813.8|9822.1|9812.1|8
1627434900000|2021-07-28 01:15:00|9823.1|9813.1|9825.6|9815.6|9825.6|9815.6|9823.1|9813.1|8
1627434910000|2021-07-28 01:15:10|9826.1|9816.1|9826.8|9816.8|9827.8|9817.8|9825.8|9815.8|11
1627434920000|2021-07-28 01:15:20|9827.4|9817.4|9826.9|9816.9|9827.4|9817.4|9826.3|9816.3|7
1627434930000|2021-07-28 01:15:30|9826.5|9816.5|9825.4|9815.4|9826.5|9816.5|9825.4|9815.4|2
1627434940000|2021-07-28 01:15:40|9825|9815|9824.5|9814.5|9825.5|9815.5|9824|9814|11
1627434950000|2021-07-28 01:15:50|9824.3|9814.3|9824.8|9814.8|9824.8|9814.8|9824.3|9814.3|3
1627434960000|2021-07-28 01:16:00|9824.9|9814.9|9824.5|9814.5|9825.5|9815.5|9824.5|9814.5|7
1627434970000|2021-07-28 01:16:10|9824.9|9814.9|9824.9|9814.9|9825.8|9815.8|9824.9|9814.9|5
1627434980000|2021-07-28 01:16:20|9825.8|9815.8|9824|9814|9826|9816|9824|9814|6
1627434990000|2021-07-28 01:16:30|9825|9815|9824.8|9814.8|9825|9815|9824.8|9814.8|2
1627435000000|2021-07-28 01:16:40|9824.5|9814.5|9825|9815|9825|9815|9824.3|9814.3|4
1627435010000|2021-07-28 01:16:50|9824.8|9814.8|9824.3|9814.3|9824.8|9814.8|9824|9814|4
1627435020000|2021-07-28 01:17:00|9824|9814|9824|9814|9824|9814|9822.9|9812.9|5
1627435030000|2021-07-28 01:17:10|9823.8|9813.8|9824.3|9814.3|9824.5|9814.5|9823.1|9813.1|8
1627435040000|2021-07-28 01:17:20|9824.5|9814.5|9823.9|9813.9|9824.5|9814.5|9823.9|9813.9|6
1627435050000|2021-07-28 01:17:30|9823.4|9813.4|9823.8|9813.8|9823.8|9813.8|9823.1|9813.1|3
1627435060000|2021-07-28 01:17:40|9824.5|9814.5|9825.6|9815.6|9825.6|9815.6|9824|9814|9
1627435070000|2021-07-28 01:17:50|9825.4|9815.4|9826.6|9816.6|9826.8|9816.8|9825.4|9815.4|9
1627435080000|2021-07-28 01:18:00|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1627435090000|2021-07-28 01:18:10|9826.6|9816.6|9825.6|9815.6|9826.6|9816.6|9825.6|9815.6|2
1627435100000|2021-07-28 01:18:20|9825.9|9815.9|9826.6|9816.6|9826.6|9816.6|9825.9|9815.9|3
1627435120000|2021-07-28 01:18:40|9826.9|9816.9|9826.9|9816.9|9826.9|9816.9|9826.9|9816.9|1
1627435130000|2021-07-28 01:18:50|9827.8|9817.8|9827.8|9817.8|9828.1|9818.1|9827.8|9817.8|3
1627435140000|2021-07-28 01:19:00|9828.1|9818.1|9827.3|9817.3|9828.1|9818.1|9827.3|9817.3|3
1627435150000|2021-07-28 01:19:10|9827.6|9817.6|9827.3|9817.3|9827.6|9817.6|9827.3|9817.3|4
1627435160000|2021-07-28 01:19:20|9827.5|9817.5|9830.4|9820.4|9831.3|9821.3|9827.3|9817.3|13
1627435170000|2021-07-28 01:19:30|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|9830.9|9820.9|1
1627435180000|2021-07-28 01:19:40|9830.6|9820.6|9830.3|9820.3|9830.6|9820.6|9829.9|9819.9|6
1627435190000|2021-07-28 01:19:50|9829.9|9819.9|9827.4|9817.4|9829.9|9819.9|9826.9|9816.9|12
1627435200000|2021-07-28 01:20:00|9827.5|9817.5|9827.4|9817.4|9829.3|9819.3|9827.4|9817.4|13
1627435210000|2021-07-28 01:20:10|9826.6|9816.6|9825.3|9815.3|9827.5|9817.5|9824.6|9814.6|9
1627435220000|2021-07-28 01:20:20|9825.5|9815.5|9824.6|9814.6|9825.5|9815.5|9824.6|9814.6|5
1627435230000|2021-07-28 01:20:30|9825|9815|9825.5|9815.5|9825.5|9815.5|9824.6|9814.6|4
1627435240000|2021-07-28 01:20:40|9825.8|9815.8|9826.5|9816.5|9826.5|9816.5|9825.8|9815.8|3
1627435250000|2021-07-28 01:20:50|9827.4|9817.4|9828.5|9818.5|9828.9|9818.9|9827.4|9817.4|8
1627435260000|2021-07-28 01:21:00|9828.9|9818.9|9828.3|9818.3|9829|9819|9828.3|9818.3|4
1627435270000|2021-07-28 01:21:10|9827.6|9817.6|9827.9|9817.9|9828.3|9818.3|9827.1|9817.1|14
1627435280000|2021-07-28 01:21:20|9827.6|9817.6|9827.5|9817.5|9827.6|9817.6|9826.9|9816.9|6
1627435290000|2021-07-28 01:21:30|9827.9|9817.9|9827.8|9817.8|9828.3|9818.3|9826.6|9816.6|9
1627435300000|2021-07-28 01:21:40|9828.3|9818.3|9829.1|9819.1|9829.1|9819.1|9828.1|9818.1|6
1627435310000|2021-07-28 01:21:50|9829.9|9819.9|9829.3|9819.3|9829.9|9819.9|9829|9819|4
1627435320000|2021-07-28 01:22:00|9828|9818|9828.8|9818.8|9829.3|9819.3|9828|9818|10
1627435330000|2021-07-28 01:22:10|9828.9|9818.9|9827|9817|9829.4|9819.4|9827|9817|8
1627435340000|2021-07-28 01:22:20|9827.4|9817.4|9828|9818|9828|9818|9827.3|9817.3|8
1627435350000|2021-07-28 01:22:30|9828.1|9818.1|9830.8|9820.8|9831.8|9821.8|9828|9818|19
1627435360000|2021-07-28 01:22:40|9831|9821|9832.8|9822.8|9833.5|9823.5|9831|9821|17
1627435370000|2021-07-28 01:22:50|9833.5|9823.5|9833.8|9823.8|9834|9824|9832.8|9822.8|17
1627435380000|2021-07-28 01:23:00|9833.5|9823.5|9833.5|9823.5|9834.3|9824.3|9833|9823|9
1627435390000|2021-07-28 01:23:10|9833.6|9823.6|9835.3|9825.3|9835.3|9825.3|9833|9823|10
1627435400000|2021-07-28 01:23:20|9836.1|9826.1|9834.5|9824.5|9836.1|9826.1|9834.3|9824.3|9
1627435410000|2021-07-28 01:23:30|9834.8|9824.8|9833.3|9823.3|9835.9|9825.9|9833|9823|9
1627435420000|2021-07-28 01:23:40|9833|9823|9832.3|9822.3|9833|9823|9832|9822|3
1627435430000|2021-07-28 01:23:50|9832.8|9822.8|9833|9823|9833|9823|9832.8|9822.8|2
1627435440000|2021-07-28 01:24:00|9833.3|9823.3|9833|9823|9833.5|9823.5|9832.5|9822.5|5
1627435450000|2021-07-28 01:24:10|9832.5|9822.5|9831.3|9821.3|9832.5|9822.5|9831|9821|6
1627435460000|2021-07-28 01:24:20|9831.5|9821.5|9830.3|9820.3|9831.5|9821.5|9830.3|9820.3|5
1627435470000|2021-07-28 01:24:30|9829.4|9819.4|9829.3|9819.3|9830.3|9820.3|9828.8|9818.8|6
1627435480000|2021-07-28 01:24:40|9829|9819|9828.4|9818.4|9829|9819|9828.4|9818.4|2
1627435500000|2021-07-28 01:25:00|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|1
1627435510000|2021-07-28 01:25:10|9828.4|9818.4|9828|9818|9828.4|9818.4|9828|9818|3
1627435520000|2021-07-28 01:25:20|9828.4|9818.4|9829|9819|9829|9819|9828.4|9818.4|2
1627435530000|2021-07-28 01:25:30|9828.5|9818.5|9827.8|9817.8|9828.5|9818.5|9827.8|9817.8|3
1627435550000|2021-07-28 01:25:50|9828|9818|9829|9819|9829|9819|9828|9818|4
1627435560000|2021-07-28 01:26:00|9829.3|9819.3|9828.5|9818.5|9829.5|9819.5|9828.5|9818.5|4
1627435570000|2021-07-28 01:26:10|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|9828.9|9818.9|1
1627435580000|2021-07-28 01:26:20|9830.3|9820.3|9833.5|9823.5|9834.3|9824.3|9830.3|9820.3|14
1627435590000|2021-07-28 01:26:30|9833.3|9823.3|9831|9821|9833.6|9823.6|9831|9821|12
1627435600000|2021-07-28 01:26:40|9830.1|9820.1|9829.8|9819.8|9830.1|9820.1|9829.8|9819.8|2
1627435610000|2021-07-28 01:26:50|9830|9820|9830.4|9820.4|9830.4|9820.4|9830|9820|2
1627435620000|2021-07-28 01:27:00|9831|9821|9831.5|9821.5|9831.5|9821.5|9831|9821|5
1627435630000|2021-07-28 01:27:10|9831.1|9821.1|9830.9|9820.9|9831.5|9821.5|9830.9|9820.9|5
1627435640000|2021-07-28 01:27:20|9831.3|9821.3|9831.6|9821.6|9831.6|9821.6|9831.3|9821.3|2
1627435650000|2021-07-28 01:27:30|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|9831.9|9821.9|1
1627435660000|2021-07-28 01:27:40|9832.4|9822.4|9833.4|9823.4|9834.6|9824.6|9832.4|9822.4|9
1627435670000|2021-07-28 01:27:50|9833.6|9823.6|9833.5|9823.5|9834.5|9824.5|9833.1|9823.1|7
1627435680000|2021-07-28 01:28:00|9834.1|9824.1|9832.5|9822.5|9834.3|9824.3|9832.5|9822.5|9
1627435690000|2021-07-28 01:28:10|9832.3|9822.3|9832.1|9822.1|9832.3|9822.3|9831.4|9821.4|8
1627435700000|2021-07-28 01:28:20|9831.9|9821.9|9831.4|9821.4|9831.9|9821.9|9831.4|9821.4|3
1627435710000|2021-07-28 01:28:30|9831.6|9821.6|9831.9|9821.9|9831.9|9821.9|9831.6|9821.6|2
1627435720000|2021-07-28 01:28:40|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1627435730000|2021-07-28 01:28:50|9831.5|9821.5|9831.6|9821.6|9831.6|9821.6|9831.3|9821.3|3
1627435740000|2021-07-28 01:29:00|9831.3|9821.3|9831.6|9821.6|9831.6|9821.6|9831.3|9821.3|4
1627435760000|2021-07-28 01:29:20|9830.6|9820.6|9828.9|9818.9|9830.8|9820.8|9828.9|9818.9|8
1627435770000|2021-07-28 01:29:30|9829.5|9819.5|9830.3|9820.3|9830.5|9820.5|9829.3|9819.3|10
1627435780000|2021-07-28 01:29:40|9830|9820|9829.9|9819.9|9830.5|9820.5|9829.9|9819.9|5
1627435790000|2021-07-28 01:29:50|9829.6|9819.6|9829.1|9819.1|9829.6|9819.6|9829|9819|4
1627435800000|2021-07-28 01:30:00|9828.5|9818.5|9827.5|9817.5|9828.5|9818.5|9827.3|9817.3|6
1627435810000|2021-07-28 01:30:10|9827.6|9817.6|9827.4|9817.4|9827.6|9817.6|9827.4|9817.4|2
1627435830000|2021-07-28 01:30:30|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|9827.1|9817.1|1
1627435840000|2021-07-28 01:30:40|9826.9|9816.9|9823.8|9813.8|9827.1|9817.1|9823.8|9813.8|8
1627435850000|2021-07-28 01:30:50|9825.1|9815.1|9826|9816|9826.9|9816.9|9824.5|9814.5|17
1627435860000|2021-07-28 01:31:00|9825|9815|9822.6|9812.6|9826|9816|9822.6|9812.6|17
1627435870000|2021-07-28 01:31:10|9821.8|9811.8|9820|9810|9821.8|9811.8|9820|9810|9
1627435880000|2021-07-28 01:31:20|9820.8|9810.8|9820|9810|9820.8|9810.8|9820|9810|4
1627435890000|2021-07-28 01:31:30|9820.1|9810.1|9823.9|9813.9|9824.5|9814.5|9820.1|9810.1|14
1627435900000|2021-07-28 01:31:40|9822.8|9812.8|9823.8|9813.8|9823.8|9813.8|9822.8|9812.8|5
1627435910000|2021-07-28 01:31:50|9823.4|9813.4|9824.8|9814.8|9824.8|9814.8|9823.4|9813.4|4
1627435920000|2021-07-28 01:32:00|9825.8|9815.8|9828.5|9818.5|9828.5|9818.5|9824.6|9814.6|13
1627435930000|2021-07-28 01:32:10|9829|9819|9829|9819|9829|9819|9827.4|9817.4|13
1627435940000|2021-07-28 01:32:20|9828|9818|9831.8|9821.8|9832.3|9822.3|9828|9818|11
1627435950000|2021-07-28 01:32:30|9831.5|9821.5|9831.8|9821.8|9832.4|9822.4|9831.5|9821.5|7
1627435960000|2021-07-28 01:32:40|9831.5|9821.5|9832.1|9822.1|9832.1|9822.1|9831.3|9821.3|5
1627435970000|2021-07-28 01:32:50|9833|9823|9829.4|9819.4|9833|9823|9829.4|9819.4|13
1627435980000|2021-07-28 01:33:00|9830|9820|9830.3|9820.3|9830.3|9820.3|9829.3|9819.3|8
1627435990000|2021-07-28 01:33:10|9830.8|9820.8|9831|9821|9831.3|9821.3|9830.3|9820.3|5
1627436000000|2021-07-28 01:33:20|9830|9820|9830.5|9820.5|9831|9821|9828.5|9818.5|12
1627436010000|2021-07-28 01:33:30|9830|9820|9831.3|9821.3|9831.3|9821.3|9830|9820|3
1627436020000|2021-07-28 01:33:40|9830.1|9820.1|9824.8|9814.8|9830.1|9820.1|9824.5|9814.5|14
1627436030000|2021-07-28 01:33:50|9824.5|9814.5|9822.6|9812.6|9824.5|9814.5|9822.6|9812.6|15
1627436040000|2021-07-28 01:34:00|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627436050000|2021-07-28 01:34:10|9823|9813|9823|9813|9823|9813|9823|9813|1
1627436060000|2021-07-28 01:34:20|9823.3|9813.3|9823|9813|9823.5|9813.5|9823|9813|4
1627436070000|2021-07-28 01:34:30|9823.3|9813.3|9824.5|9814.5|9824.5|9814.5|9823.3|9813.3|5
1627436080000|2021-07-28 01:34:40|9824|9814|9824.6|9814.6|9824.6|9814.6|9824|9814|3
1627436090000|2021-07-28 01:34:50|9824.3|9814.3|9824.1|9814.1|9824.3|9814.3|9823|9813|8
1627436100000|2021-07-28 01:35:00|9824.5|9814.5|9824|9814|9824.6|9814.6|9824|9814|6
1627436110000|2021-07-28 01:35:10|9823.3|9813.3|9823|9813|9823.9|9813.9|9822.5|9812.5|8
1627436130000|2021-07-28 01:35:30|9822.8|9812.8|9822.4|9812.4|9822.8|9812.8|9822.4|9812.4|3
1627436140000|2021-07-28 01:35:40|9822.5|9812.5|9822.8|9812.8|9823|9813|9822.5|9812.5|5
1627436150000|2021-07-28 01:35:50|9823|9813|9824|9814|9824|9814|9823|9813|8
1627436160000|2021-07-28 01:36:00|9824.3|9814.3|9824.3|9814.3|9824.5|9814.5|9823.1|9813.1|9
1627436170000|2021-07-28 01:36:10|9824.4|9814.4|9823|9813|9824.5|9814.5|9822.3|9812.3|13
1627436180000|2021-07-28 01:36:20|9822.5|9812.5|9823.9|9813.9|9824.3|9814.3|9822.5|9812.5|6
1627436190000|2021-07-28 01:36:30|9824.1|9814.1|9823.1|9813.1|9824.4|9814.4|9823|9813|11
1627436200000|2021-07-28 01:36:40|9822.9|9812.9|9823.4|9813.4|9824.1|9814.1|9822.8|9812.8|10
1627436210000|2021-07-28 01:36:50|9822.9|9812.9|9824|9814|9824.4|9814.4|9822.9|9812.9|8
1627436220000|2021-07-28 01:37:00|9823.4|9813.4|9821.9|9811.9|9823.8|9813.8|9821.9|9811.9|10
1627436230000|2021-07-28 01:37:10|9821.8|9811.8|9819.5|9809.5|9821.8|9811.8|9819.4|9809.4|7
1627436270000|2021-07-28 01:37:50|9819|9809|9820|9810|9820|9810|9818.3|9808.3|9
1627436280000|2021-07-28 01:38:00|9820.3|9810.3|9821.3|9811.3|9821.3|9811.3|9820.3|9810.3|5
1627436290000|2021-07-28 01:38:10|9821.4|9811.4|9820.8|9810.8|9822|9812|9820.8|9810.8|8
1627436300000|2021-07-28 01:38:20|9820.1|9810.1|9819.8|9809.8|9820.1|9810.1|9819.8|9809.8|2
1627436320000|2021-07-28 01:38:40|9820|9810|9819.1|9809.1|9820|9810|9819.1|9809.1|2
1627436330000|2021-07-28 01:38:50|9819|9809|9817.8|9807.8|9819|9809|9817.6|9807.6|3
1627436340000|2021-07-28 01:39:00|9817.5|9807.5|9817.9|9807.9|9818.3|9808.3|9816.5|9806.5|9
1627436350000|2021-07-28 01:39:10|9817.1|9807.1|9818.1|9808.1|9818.1|9808.1|9817.1|9807.1|5
1627436360000|2021-07-28 01:39:20|9817.9|9807.9|9817.5|9807.5|9817.9|9807.9|9816.6|9806.6|9
1627436370000|2021-07-28 01:39:30|9817.3|9807.3|9817.1|9807.1|9817.8|9807.8|9816.9|9806.9|6
1627436380000|2021-07-28 01:39:40|9817.5|9807.5|9816.9|9806.9|9817.5|9807.5|9816.9|9806.9|3
1627436390000|2021-07-28 01:39:50|9816.6|9806.6|9814.5|9804.5|9816.6|9806.6|9812.8|9802.8|13
1627436400000|2021-07-28 01:40:00|9814.8|9804.8|9817|9807|9819.3|9809.3|9814.8|9804.8|20
1627436410000|2021-07-28 01:40:10|9817.1|9807.1|9815.4|9805.4|9817.1|9807.1|9815.4|9805.4|4
1627436420000|2021-07-28 01:40:20|9816|9806|9818.8|9808.8|9818.8|9808.8|9816|9806|9
1627436430000|2021-07-28 01:40:30|9818.3|9808.3|9817.6|9807.6|9818.3|9808.3|9817.6|9807.6|3
1627436440000|2021-07-28 01:40:40|9817.3|9807.3|9816.3|9806.3|9817.3|9807.3|9816|9806|4
1627436450000|2021-07-28 01:40:50|9816.1|9806.1|9815.3|9805.3|9816.1|9806.1|9815.3|9805.3|3
1627436460000|2021-07-28 01:41:00|9815|9805|9814|9804|9815|9805|9813.5|9803.5|8
1627436470000|2021-07-28 01:41:10|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9812.6|9802.6|4
1627436480000|2021-07-28 01:41:20|9813.4|9803.4|9813.4|9803.4|9813.6|9803.6|9813.4|9803.4|4
1627436490000|2021-07-28 01:41:30|9813.8|9803.8|9813.3|9803.3|9814.4|9804.4|9813.3|9803.3|10
1627436500000|2021-07-28 01:41:40|9814.1|9804.1|9813.8|9803.8|9814.9|9804.9|9813.6|9803.6|6
1627436510000|2021-07-28 01:41:50|9813.6|9803.6|9812.5|9802.5|9813.6|9803.6|9812|9802|9
1627436520000|2021-07-28 01:42:00|9812.3|9802.3|9809.6|9799.6|9812.3|9802.3|9808.6|9798.6|12
1627436530000|2021-07-28 01:42:10|9808.3|9798.3|9809.3|9799.3|9809.3|9799.3|9808.3|9798.3|4
1627436540000|2021-07-28 01:42:20|9809.6|9799.6|9807.6|9797.6|9809.6|9799.6|9807.3|9797.3|7
1627436560000|2021-07-28 01:42:40|9807.4|9797.4|9807.4|9797.4|9807.4|9797.4|9807.4|9797.4|1
1627436570000|2021-07-28 01:42:50|9806.8|9796.8|9803.5|9793.5|9806.8|9796.8|9803|9793|5
1627436580000|2021-07-28 01:43:00|9803|9793|9801.6|9791.6|9803|9793|9801.1|9791.1|6
1627436590000|2021-07-28 01:43:10|9802.3|9792.3|9800.3|9790.3|9803.1|9793.1|9800.3|9790.3|11
1627436600000|2021-07-28 01:43:20|9800.6|9790.6|9801.6|9791.6|9801.6|9791.6|9800.6|9790.6|4
1627436610000|2021-07-28 01:43:30|9801.9|9791.9|9800.3|9790.3|9801.9|9791.9|9800.3|9790.3|5
1627436620000|2021-07-28 01:43:40|9800.6|9790.6|9801.3|9791.3|9801.8|9791.8|9800.3|9790.3|8
1627436630000|2021-07-28 01:43:50|9800.6|9790.6|9797.5|9787.5|9800.6|9790.6|9796.4|9786.4|12
1627436640000|2021-07-28 01:44:00|9797.4|9787.4|9794.5|9784.5|9797.4|9787.4|9794.5|9784.5|11
1627436650000|2021-07-28 01:44:10|9794.8|9784.8|9794.3|9784.3|9797.8|9787.8|9794.3|9784.3|11
1627436660000|2021-07-28 01:44:20|9794|9784|9791.6|9781.6|9794|9784|9791.3|9781.3|14
1627436670000|2021-07-28 01:44:30|9791.5|9781.5|9791|9781|9791.6|9781.6|9784.5|9774.5|13
1627436680000|2021-07-28 01:44:40|9791.1|9781.1|9788.1|9778.1|9791.1|9781.1|9787.6|9777.6|21
1627436690000|2021-07-28 01:44:50|9788.6|9778.6|9788|9778|9788.6|9778.6|9787.3|9777.3|8
1627436700000|2021-07-28 01:45:00|9787.8|9777.8|9793.1|9783.1|9793.3|9783.3|9787.8|9777.8|12
1627436710000|2021-07-28 01:45:10|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.5|9782.5|5
1627436720000|2021-07-28 01:45:20|9794|9784|9795.3|9785.3|9795.4|9785.4|9792.9|9782.9|18
1627436730000|2021-07-28 01:45:30|9795.5|9785.5|9795.4|9785.4|9796.8|9786.8|9795.3|9785.3|8
1627436740000|2021-07-28 01:45:40|9795.5|9785.5|9796.6|9786.6|9797.5|9787.5|9794.3|9784.3|11
1627436750000|2021-07-28 01:45:50|9797.5|9787.5|9796.6|9786.6|9799|9789|9796.5|9786.5|12
1627436760000|2021-07-28 01:46:00|9796.9|9786.9|9792.9|9782.9|9797|9787|9792.9|9782.9|12
1627436770000|2021-07-28 01:46:10|9791.6|9781.6|9791.3|9781.3|9792|9782|9791.3|9781.3|6
1627436780000|2021-07-28 01:46:20|9791.8|9781.8|9793.8|9783.8|9793.8|9783.8|9791.8|9781.8|8
1627436790000|2021-07-28 01:46:30|9793.6|9783.6|9793.8|9783.8|9793.8|9783.8|9793.3|9783.3|4
1627436800000|2021-07-28 01:46:40|9794.5|9784.5|9794.1|9784.1|9794.5|9784.5|9793.9|9783.9|9
1627436810000|2021-07-28 01:46:50|9794.4|9784.4|9798.5|9788.5|9798.5|9788.5|9794.4|9784.4|9
1627436820000|2021-07-28 01:47:00|9799.3|9789.3|9798.5|9788.5|9799.6|9789.6|9798.3|9788.3|13
1627436830000|2021-07-28 01:47:10|9798.3|9788.3|9799.3|9789.3|9799.5|9789.5|9798.3|9788.3|5
1627436840000|2021-07-28 01:47:20|9798.6|9788.6|9794.9|9784.9|9799|9789|9794.9|9784.9|15
1627436850000|2021-07-28 01:47:30|9794.5|9784.5|9794.1|9784.1|9794.6|9784.6|9793.5|9783.5|12
1627436860000|2021-07-28 01:47:40|9794.4|9784.4|9796.1|9786.1|9796.1|9786.1|9794.4|9784.4|11
1627436870000|2021-07-28 01:47:50|9796.5|9786.5|9794.6|9784.6|9796.8|9786.8|9793.3|9783.3|14
1627436880000|2021-07-28 01:48:00|9794.3|9784.3|9796.6|9786.6|9796.6|9786.6|9793.1|9783.1|13
1627436890000|2021-07-28 01:48:10|9797|9787|9796.5|9786.5|9798.5|9788.5|9796.5|9786.5|11
1627436900000|2021-07-28 01:48:20|9796.3|9786.3|9794.3|9784.3|9796.4|9786.4|9793.9|9783.9|11
1627436910000|2021-07-28 01:48:30|9794.5|9784.5|9795.1|9785.1|9795.4|9785.4|9794.5|9784.5|6
1627436920000|2021-07-28 01:48:40|9795.3|9785.3|9796.4|9786.4|9796.4|9786.4|9795|9785|5
1627436930000|2021-07-28 01:48:50|9796|9786|9796.4|9786.4|9796.9|9786.9|9795.9|9785.9|10
1627436940000|2021-07-28 01:49:00|9796|9786|9795.5|9785.5|9796|9786|9795.1|9785.1|4
1627436950000|2021-07-28 01:49:10|9795.8|9785.8|9794.6|9784.6|9796.3|9786.3|9794.1|9784.1|8
1627436960000|2021-07-28 01:49:20|9794.8|9784.8|9796.9|9786.9|9796.9|9786.9|9794.4|9784.4|11
1627436970000|2021-07-28 01:49:30|9797.3|9787.3|9797.8|9787.8|9798|9788|9797.3|9787.3|5
1627436980000|2021-07-28 01:49:40|9798|9788|9798.8|9788.8|9798.8|9788.8|9798|9788|4
1627436990000|2021-07-28 01:49:50|9798.5|9788.5|9798.5|9788.5|9799|9789|9798.5|9788.5|6
1627437000000|2021-07-28 01:50:00|9798.8|9788.8|9799.8|9789.8|9801.4|9791.4|9798.8|9788.8|10
1627437010000|2021-07-28 01:50:10|9799.6|9789.6|9799.4|9789.4|9799.6|9789.6|9799.4|9789.4|2
1627437020000|2021-07-28 01:50:20|9799.1|9789.1|9794.3|9784.3|9799.1|9789.1|9794.3|9784.3|13
1627437030000|2021-07-28 01:50:30|9794.1|9784.1|9794.1|9784.1|9795|9785|9794.1|9784.1|8
1627437040000|2021-07-28 01:50:40|9794.8|9784.8|9793.3|9783.3|9794.8|9784.8|9793.3|9783.3|9
1627437050000|2021-07-28 01:50:50|9793.1|9783.1|9791.6|9781.6|9793.1|9783.1|9791.1|9781.1|5
1627437060000|2021-07-28 01:51:00|9791|9781|9789|9779|9791.3|9781.3|9788.8|9778.8|10
1627437070000|2021-07-28 01:51:10|9788.9|9778.9|9789.6|9779.6|9790.5|9780.5|9788.9|9778.9|7
1627437080000|2021-07-28 01:51:20|9790|9780|9791.3|9781.3|9791.8|9781.8|9790|9780|12
1627437090000|2021-07-28 01:51:30|9791.5|9781.5|9793.5|9783.5|9793.5|9783.5|9791.5|9781.5|5
1627437100000|2021-07-28 01:51:40|9793.8|9783.8|9792.3|9782.3|9795.3|9785.3|9792.3|9782.3|12
1627437110000|2021-07-28 01:51:50|9791.6|9781.6|9789.8|9779.8|9791.6|9781.6|9788.8|9778.8|7
1627437120000|2021-07-28 01:52:00|9789.5|9779.5|9787.3|9777.3|9789.5|9779.5|9787.3|9777.3|4
1627437140000|2021-07-28 01:52:20|9787.5|9777.5|9787.8|9777.8|9787.8|9777.8|9787.5|9777.5|2
1627437150000|2021-07-28 01:52:30|9787.5|9777.5|9789.6|9779.6|9789.6|9779.6|9787|9777|7
1627437160000|2021-07-28 01:52:40|9790|9780|9791.5|9781.5|9791.5|9781.5|9790|9780|5
1627437170000|2021-07-28 01:52:50|9792|9782|9787.8|9777.8|9792|9782|9787.8|9777.8|13
1627437180000|2021-07-28 01:53:00|9787.9|9777.9|9787.3|9777.3|9788.5|9778.5|9787.3|9777.3|6
1627437190000|2021-07-28 01:53:10|9787.5|9777.5|9784.6|9774.6|9787.8|9777.8|9782.6|9772.6|14
1627437200000|2021-07-28 01:53:20|9784.9|9774.9|9783.3|9773.3|9784.9|9774.9|9782.3|9772.3|13
1627437210000|2021-07-28 01:53:30|9782.8|9772.8|9781.8|9771.8|9782.8|9772.8|9781.5|9771.5|6
1627437220000|2021-07-28 01:53:40|9782.5|9772.5|9784.1|9774.1|9784.1|9774.1|9782.5|9772.5|7
1627437230000|2021-07-28 01:53:50|9783.6|9773.6|9782.4|9772.4|9784.1|9774.1|9782.4|9772.4|10
1627437240000|2021-07-28 01:54:00|9782.8|9772.8|9784.3|9774.3|9784.5|9774.5|9782.8|9772.8|8
1627437250000|2021-07-28 01:54:10|9785.5|9775.5|9781.8|9771.8|9785.5|9775.5|9781.8|9771.8|18
1627437260000|2021-07-28 01:54:20|9781.6|9771.6|9781.9|9771.9|9782|9772|9781.4|9771.4|5
1627437270000|2021-07-28 01:54:30|9781.5|9771.5|9782.1|9772.1|9782.6|9772.6|9781.3|9771.3|7
1627437280000|2021-07-28 01:54:40|9782.8|9772.8|9783.4|9773.4|9783.4|9773.4|9781.8|9771.8|17
1627437290000|2021-07-28 01:54:50|9783.5|9773.5|9787.9|9777.9|9788.3|9778.3|9783.5|9773.5|13
1627437300000|2021-07-28 01:55:00|9788.8|9778.8|9787.4|9777.4|9789|9779|9787.1|9777.1|13
1627437310000|2021-07-28 01:55:10|9787|9777|9789|9779|9789|9779|9787|9777|8
1627437320000|2021-07-28 01:55:20|9788.8|9778.8|9788.8|9778.8|9789|9779|9787.8|9777.8|10
1627437330000|2021-07-28 01:55:30|9789.3|9779.3|9788.3|9778.3|9789.3|9779.3|9788|9778|10
1627437340000|2021-07-28 01:55:40|9788.5|9778.5|9789|9779|9789|9779|9788|9778|12
1627437350000|2021-07-28 01:55:50|9789.8|9779.8|9788.6|9778.6|9789.8|9779.8|9787.9|9777.9|15
1627437360000|2021-07-28 01:56:00|9788.4|9778.4|9789|9779|9789.3|9779.3|9788.3|9778.3|11
1627437370000|2021-07-28 01:56:10|9789.8|9779.8|9789.3|9779.3|9789.8|9779.8|9788.8|9778.8|9
1627437380000|2021-07-28 01:56:20|9789.5|9779.5|9789.6|9779.6|9789.8|9779.8|9788.5|9778.5|16
1627437390000|2021-07-28 01:56:30|9791.1|9781.1|9793.6|9783.6|9793.6|9783.6|9791.1|9781.1|14
1627437400000|2021-07-28 01:56:40|9794|9784|9794.5|9784.5|9795.3|9785.3|9792.5|9782.5|19
1627437410000|2021-07-28 01:56:50|9794.3|9784.3|9794.3|9784.3|9794.6|9784.6|9794.3|9784.3|3
1627437420000|2021-07-28 01:57:00|9793.6|9783.6|9794.1|9784.1|9794.9|9784.9|9793.6|9783.6|10
1627437430000|2021-07-28 01:57:10|9796.3|9786.3|9796.4|9786.4|9797.3|9787.3|9796|9786|9
1627437440000|2021-07-28 01:57:20|9797|9787|9796.4|9786.4|9797.1|9787.1|9796.4|9786.4|5
1627437450000|2021-07-28 01:57:30|9796.9|9786.9|9797|9787|9797|9787|9796.4|9786.4|10
1627437460000|2021-07-28 01:57:40|9796.9|9786.9|9797|9787|9797|9787|9796.4|9786.4|4
1627437470000|2021-07-28 01:57:50|9798.3|9788.3|9795.9|9785.9|9798.4|9788.4|9794.9|9784.9|14
1627437480000|2021-07-28 01:58:00|9795|9785|9793.1|9783.1|9795.6|9785.6|9792.9|9782.9|10
1627437490000|2021-07-28 01:58:10|9792.9|9782.9|9792.4|9782.4|9792.9|9782.9|9791.5|9781.5|7
1627437500000|2021-07-28 01:58:20|9792.8|9782.8|9794|9784|9794|9784|9792.8|9782.8|5
1627437510000|2021-07-28 01:58:30|9793.9|9783.9|9793.8|9783.8|9794|9784|9792.9|9782.9|8
1627437520000|2021-07-28 01:58:40|9793.6|9783.6|9790.9|9780.9|9793.6|9783.6|9789.9|9779.9|13
1627437530000|2021-07-28 01:58:50|9790.4|9780.4|9789.3|9779.3|9790.4|9780.4|9788.6|9778.6|7
1627437540000|2021-07-28 01:59:00|9789.5|9779.5|9788.6|9778.6|9789.5|9779.5|9788.6|9778.6|2
1627437550000|2021-07-28 01:59:10|9788.5|9778.5|9783.8|9773.8|9788.5|9778.5|9783.5|9773.5|12
1627437560000|2021-07-28 01:59:20|9784|9774|9784.8|9774.8|9786|9776|9783|9773|11
1627437570000|2021-07-28 01:59:30|9785|9775|9785.8|9775.8|9786|9776|9785|9775|4
1627437580000|2021-07-28 01:59:40|9786|9776|9784.5|9774.5|9787.5|9777.5|9783.4|9773.4|16
1627437600000|2021-07-28 02:00:00|9783.8|9773.8|9783|9773|9784.5|9774.5|9783|9773|11
1627437610000|2021-07-28 02:00:10|9783.4|9773.4|9783|9773|9783.4|9773.4|9783|9773|4
1627437620000|2021-07-28 02:00:20|9784|9774|9782|9772|9784|9774|9780.9|9770.9|12
1627437630000|2021-07-28 02:00:30|9781.8|9771.8|9780.6|9770.6|9781.8|9771.8|9780.6|9770.6|2
1627437640000|2021-07-28 02:00:40|9779.4|9769.4|9778.4|9768.4|9779.5|9769.5|9777.3|9767.3|7
1627437650000|2021-07-28 02:00:50|9777.1|9767.1|9778.5|9768.5|9778.5|9768.5|9776.4|9766.4|13
1627437660000|2021-07-28 02:01:00|9778|9768|9778|9768|9778.5|9768.5|9778|9768|3
1627437670000|2021-07-28 02:01:10|9777.9|9767.9|9778|9768|9778|9768|9777|9767|5
1627437680000|2021-07-28 02:01:20|9777.9|9767.9|9777.3|9767.3|9777.9|9767.9|9776.8|9766.8|7
1627437690000|2021-07-28 02:01:30|9777|9767|9778.1|9768.1|9778.1|9768.1|9777|9767|5
1627437700000|2021-07-28 02:01:40|9780.8|9770.8|9781|9771|9781|9771|9780.8|9770.8|2
1627437710000|2021-07-28 02:01:50|9780.8|9770.8|9781.1|9771.1|9781.1|9771.1|9780.8|9770.8|4
1627437720000|2021-07-28 02:02:00|9780.9|9770.9|9779.8|9769.8|9780.9|9770.9|9779.5|9769.5|3
1627437730000|2021-07-28 02:02:10|9780|9770|9780.3|9770.3|9780.5|9770.5|9780|9770|3
1627437740000|2021-07-28 02:02:20|9780|9770|9779.6|9769.6|9780.3|9770.3|9779.6|9769.6|4
1627437750000|2021-07-28 02:02:30|9779.5|9769.5|9778.6|9768.6|9779.5|9769.5|9778.4|9768.4|6
1627437760000|2021-07-28 02:02:40|9778.9|9768.9|9778.6|9768.6|9778.9|9768.9|9778.6|9768.6|2
1627437770000|2021-07-28 02:02:50|9778.4|9768.4|9778.5|9768.5|9778.5|9768.5|9778.4|9768.4|2
1627437780000|2021-07-28 02:03:00|9777.8|9767.8|9777.6|9767.6|9777.8|9767.8|9777.6|9767.6|2
1627437790000|2021-07-28 02:03:10|9777.9|9767.9|9777.6|9767.6|9777.9|9767.9|9777.6|9767.6|3
1627437800000|2021-07-28 02:03:20|9777.5|9767.5|9776|9766|9777.5|9767.5|9775.4|9765.4|6
1627437810000|2021-07-28 02:03:30|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|1
1627437820000|2021-07-28 02:03:40|9775.4|9765.4|9774.6|9764.6|9775.4|9765.4|9774.6|9764.6|4
1627437830000|2021-07-28 02:03:50|9773.5|9763.5|9771.4|9761.4|9773.5|9763.5|9770.5|9760.5|8
1627437840000|2021-07-28 02:04:00|9771.6|9761.6|9771.6|9761.6|9771.8|9761.8|9770.4|9760.4|10
1627437850000|2021-07-28 02:04:10|9771.8|9761.8|9775.3|9765.3|9775.3|9765.3|9770.5|9760.5|11
1627437860000|2021-07-28 02:04:20|9775|9765|9773.1|9763.1|9775|9765|9773.1|9763.1|6
1627437870000|2021-07-28 02:04:30|9772.5|9762.5|9771.6|9761.6|9772.6|9762.6|9771.6|9761.6|5
1627437880000|2021-07-28 02:04:40|9771.3|9761.3|9773|9763|9773|9763|9771.3|9761.3|9
1627437890000|2021-07-28 02:04:50|9773.4|9763.4|9774|9764|9774|9764|9772.8|9762.8|10
1627437900000|2021-07-28 02:05:00|9773.9|9763.9|9772.1|9762.1|9773.9|9763.9|9771.3|9761.3|12
1627437910000|2021-07-28 02:05:10|9772.5|9762.5|9773.9|9763.9|9773.9|9763.9|9771.4|9761.4|8
1627437920000|2021-07-28 02:05:20|9774.5|9764.5|9775|9765|9775|9765|9774.5|9764.5|2
1627437930000|2021-07-28 02:05:30|9775.1|9765.1|9776.5|9766.5|9776.6|9766.6|9775.1|9765.1|5
1627437940000|2021-07-28 02:05:40|9776.3|9766.3|9776.4|9766.4|9776.4|9766.4|9776|9766|3
1627437950000|2021-07-28 02:05:50|9776.6|9766.6|9777|9767|9777|9767|9776.6|9766.6|3
1627437960000|2021-07-28 02:06:00|9776.6|9766.6|9775.4|9765.4|9776.6|9766.6|9775.4|9765.4|3
1627437970000|2021-07-28 02:06:10|9775.3|9765.3|9773.5|9763.5|9775.3|9765.3|9773.5|9763.5|3
1627437980000|2021-07-28 02:06:20|9773.3|9763.3|9771.6|9761.6|9773.3|9763.3|9771.4|9761.4|5
1627437990000|2021-07-28 02:06:30|9771.1|9761.1|9772.4|9762.4|9772.4|9762.4|9771.1|9761.1|3
1627438000000|2021-07-28 02:06:40|9772.9|9762.9|9773.8|9763.8|9773.8|9763.8|9772.9|9762.9|3
1627438020000|2021-07-28 02:07:00|9772.9|9762.9|9773.1|9763.1|9773.1|9763.1|9772.9|9762.9|2
1627438030000|2021-07-28 02:07:10|9774.3|9764.3|9776|9766|9776|9766|9774.3|9764.3|4
1627438040000|2021-07-28 02:07:20|9777|9767|9778.1|9768.1|9780.3|9770.3|9777|9767|8
1627438050000|2021-07-28 02:07:30|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9776.6|9766.6|7
1627438060000|2021-07-28 02:07:40|9777.5|9767.5|9778.8|9768.8|9778.8|9768.8|9776|9766|10
1627438070000|2021-07-28 02:07:50|9778.9|9768.9|9777|9767|9778.9|9768.9|9777|9767|4
1627438080000|2021-07-28 02:08:00|9777.3|9767.3|9775|9765|9777.8|9767.8|9775|9765|7
1627438090000|2021-07-28 02:08:10|9774.1|9764.1|9772.6|9762.6|9774.1|9764.1|9772.5|9762.5|3
1627438100000|2021-07-28 02:08:20|9772.8|9762.8|9772|9762|9772.8|9762.8|9771.8|9761.8|7
1627438110000|2021-07-28 02:08:30|9772.3|9762.3|9769.1|9759.1|9772.3|9762.3|9768.5|9758.5|10
1627438120000|2021-07-28 02:08:40|9769|9759|9767.9|9757.9|9769|9759|9767.9|9757.9|5
1627438130000|2021-07-28 02:08:50|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1627438140000|2021-07-28 02:09:00|9766.3|9756.3|9767.4|9757.4|9767.6|9757.6|9766.3|9756.3|5
1627438150000|2021-07-28 02:09:10|9767.9|9757.9|9770.8|9760.8|9770.8|9760.8|9767.9|9757.9|5
1627438160000|2021-07-28 02:09:20|9770.4|9760.4|9770|9760|9770.4|9760.4|9770|9760|3
1627438170000|2021-07-28 02:09:30|9769.8|9759.8|9767.1|9757.1|9769.8|9759.8|9767.1|9757.1|4
1627438180000|2021-07-28 02:09:40|9767.4|9757.4|9767.3|9757.3|9769|9759|9767.1|9757.1|5
1627438190000|2021-07-28 02:09:50|9768.5|9758.5|9768.4|9758.4|9768.5|9758.5|9767.1|9757.1|4
1627438200000|2021-07-28 02:10:00|9767.4|9757.4|9768.3|9758.3|9768.3|9758.3|9767.1|9757.1|7
1627438210000|2021-07-28 02:10:10|9768.5|9758.5|9770.8|9760.8|9770.8|9760.8|9768.5|9758.5|7
1627438220000|2021-07-28 02:10:20|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1627438230000|2021-07-28 02:10:30|9770.9|9760.9|9771.6|9761.6|9771.6|9761.6|9770.9|9760.9|4
1627438240000|2021-07-28 02:10:40|9771.9|9761.9|9772.4|9762.4|9774.4|9764.4|9771.9|9761.9|8
1627438250000|2021-07-28 02:10:50|9772.9|9762.9|9774.5|9764.5|9774.5|9764.5|9772.9|9762.9|3
1627438260000|2021-07-28 02:11:00|9774.8|9764.8|9775.5|9765.5|9776.1|9766.1|9774.8|9764.8|7
1627438270000|2021-07-28 02:11:10|9775.8|9765.8|9776|9766|9776.5|9766.5|9775.8|9765.8|4
1627438280000|2021-07-28 02:11:20|9775.3|9765.3|9774.3|9764.3|9775.3|9765.3|9774|9764|7
1627438290000|2021-07-28 02:11:30|9774.9|9764.9|9774.1|9764.1|9775.9|9765.9|9774|9764|8
1627438300000|2021-07-28 02:11:40|9774.6|9764.6|9777.5|9767.5|9777.5|9767.5|9774.5|9764.5|7
1627438310000|2021-07-28 02:11:50|9777|9767|9778.5|9768.5|9778.5|9768.5|9777|9767|7
1627438320000|2021-07-28 02:12:00|9779|9769|9780.9|9770.9|9781.4|9771.4|9779|9769|6
1627438330000|2021-07-28 02:12:10|9779.9|9769.9|9783.1|9773.1|9783.1|9773.1|9778.9|9768.9|9
1627438340000|2021-07-28 02:12:20|9783|9773|9780.6|9770.6|9783|9773|9780.6|9770.6|4
1627438350000|2021-07-28 02:12:30|9781|9771|9782.5|9772.5|9782.5|9772.5|9781|9771|5
1627438360000|2021-07-28 02:12:40|9782.8|9772.8|9785.5|9775.5|9785.5|9775.5|9782.8|9772.8|8
1627438370000|2021-07-28 02:12:50|9785.9|9775.9|9788.5|9778.5|9788.5|9778.5|9785.9|9775.9|7
1627438380000|2021-07-28 02:13:00|9788.1|9778.1|9788.8|9778.8|9788.8|9778.8|9787.1|9777.1|6
1627438390000|2021-07-28 02:13:10|9789|9779|9787.6|9777.6|9791.8|9781.8|9787.6|9777.6|16
1627438400000|2021-07-28 02:13:20|9787.3|9777.3|9786.5|9776.5|9787.3|9777.3|9785.3|9775.3|11
1627438410000|2021-07-28 02:13:30|9785.6|9775.6|9787.3|9777.3|9787.5|9777.5|9784.9|9774.9|8
1627438420000|2021-07-28 02:13:40|9787.1|9777.1|9786.3|9776.3|9787.1|9777.1|9786.1|9776.1|7
1627438430000|2021-07-28 02:13:50|9785.8|9775.8|9784.1|9774.1|9785.8|9775.8|9784.1|9774.1|6
1627438450000|2021-07-28 02:14:10|9783.9|9773.9|9783.1|9773.1|9785|9775|9783.1|9773.1|8
1627438460000|2021-07-28 02:14:20|9783.3|9773.3|9788.5|9778.5|9788.5|9778.5|9782.8|9772.8|12
1627438470000|2021-07-28 02:14:30|9788.8|9778.8|9792.5|9782.5|9793.3|9783.3|9788.8|9778.8|19
1627438480000|2021-07-28 02:14:40|9793.3|9783.3|9790|9780|9793.5|9783.5|9787.6|9777.6|13
1627438490000|2021-07-28 02:14:50|9790.3|9780.3|9790|9780|9791.3|9781.3|9790|9780|8
1627438500000|2021-07-28 02:15:00|9790.1|9780.1|9790|9780|9790.1|9780.1|9789.9|9779.9|3
1627438510000|2021-07-28 02:15:10|9790.6|9780.6|9791.1|9781.1|9791.1|9781.1|9790.6|9780.6|2
1627438520000|2021-07-28 02:15:20|9791.4|9781.4|9791.1|9781.1|9792.4|9782.4|9791|9781|10
1627438540000|2021-07-28 02:15:40|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1627438570000|2021-07-28 02:16:10|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|1
1627438600000|2021-07-28 02:16:40|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|1
1627438610000|2021-07-28 02:16:50|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|1
1627438630000|2021-07-28 02:17:10|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|1
1627438640000|2021-07-28 02:17:20|9791|9781|9791|9781|9791|9781|9791|9781|1
1627438650000|2021-07-28 02:17:30|9791.4|9781.4|9791.6|9781.6|9791.6|9781.6|9791.4|9781.4|2
1627438670000|2021-07-28 02:17:50|9792.1|9782.1|9792.6|9782.6|9792.6|9782.6|9792.1|9782.1|2
1627438680000|2021-07-28 02:18:00|9793.3|9783.3|9792.8|9782.8|9793.8|9783.8|9792.8|9782.8|4
1627438690000|2021-07-28 02:18:10|9793|9783|9792.1|9782.1|9793.3|9783.3|9792.1|9782.1|4
1627438700000|2021-07-28 02:18:20|9791.9|9781.9|9791.6|9781.6|9791.9|9781.9|9791.6|9781.6|2
1627438710000|2021-07-28 02:18:30|9791.4|9781.4|9791.5|9781.5|9791.5|9781.5|9791.4|9781.4|2
1627438730000|2021-07-28 02:18:50|9792|9782|9791|9781|9792|9782|9791|9781|3
1627438740000|2021-07-28 02:19:00|9790.3|9780.3|9790|9780|9790.3|9780.3|9790|9780|2
1627438750000|2021-07-28 02:19:10|9789.6|9779.6|9788|9778|9789.9|9779.9|9788|9778|6
1627438770000|2021-07-28 02:19:30|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|1
1627438780000|2021-07-28 02:19:40|9786.8|9776.8|9784|9774|9786.8|9776.8|9784|9774|5
1627438800000|2021-07-28 02:20:00|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627438830000|2021-07-28 02:20:30|9784.3|9774.3|9784.6|9774.6|9784.6|9774.6|9784.3|9774.3|3
1627438840000|2021-07-28 02:20:40|9784.5|9774.5|9783.8|9773.8|9784.5|9774.5|9783.8|9773.8|2
1627438850000|2021-07-28 02:20:50|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627438860000|2021-07-28 02:21:00|9784.5|9774.5|9785|9775|9785|9775|9784.5|9774.5|2
1627438870000|2021-07-28 02:21:10|9785.1|9775.1|9785.8|9775.8|9785.8|9775.8|9785.1|9775.1|4
1627438880000|2021-07-28 02:21:20|9786|9776|9787.6|9777.6|9787.6|9777.6|9786|9776|3
1627438890000|2021-07-28 02:21:30|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627438900000|2021-07-28 02:21:40|9787.6|9777.6|9788.8|9778.8|9788.8|9778.8|9787.6|9777.6|5
1627438910000|2021-07-28 02:21:50|9789.8|9779.8|9790.4|9780.4|9790.4|9780.4|9789.8|9779.8|5
1627438920000|2021-07-28 02:22:00|9790.5|9780.5|9790.3|9780.3|9790.8|9780.8|9790.3|9780.3|6
1627438930000|2021-07-28 02:22:10|9790.5|9780.5|9791|9781|9791|9781|9790.5|9780.5|3
1627438940000|2021-07-28 02:22:20|9791.5|9781.5|9792.3|9782.3|9792.3|9782.3|9791.5|9781.5|3
1627438950000|2021-07-28 02:22:30|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|2
1627438960000|2021-07-28 02:22:40|9792.9|9782.9|9793.5|9783.5|9793.5|9783.5|9792.9|9782.9|3
1627438970000|2021-07-28 02:22:50|9793.1|9783.1|9795.1|9785.1|9795.1|9785.1|9793.1|9783.1|7
1627438980000|2021-07-28 02:23:00|9796.1|9786.1|9797.9|9787.9|9801.3|9791.3|9796.1|9786.1|10
1627438990000|2021-07-28 02:23:10|9797.4|9787.4|9797.6|9787.6|9797.6|9787.6|9797.4|9787.4|2
1627439000000|2021-07-28 02:23:20|9797.8|9787.8|9798.5|9788.5|9798.5|9788.5|9797.8|9787.8|3
1627439010000|2021-07-28 02:23:30|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1627439020000|2021-07-28 02:23:40|9800.3|9790.3|9799|9789|9800.3|9790.3|9799|9789|2
1627439030000|2021-07-28 02:23:50|9800.4|9790.4|9799.8|9789.8|9800.4|9790.4|9799.8|9789.8|2
1627439040000|2021-07-28 02:24:00|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|2
1627439050000|2021-07-28 02:24:10|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1627439060000|2021-07-28 02:24:20|9800|9790|9800|9790|9800|9790|9800|9790|1
1627439090000|2021-07-28 02:24:50|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627439100000|2021-07-28 02:25:00|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627439130000|2021-07-28 02:25:30|9800.1|9790.1|9799.8|9789.8|9800.1|9790.1|9799.8|9789.8|2
1627439140000|2021-07-28 02:25:40|9799.5|9789.5|9798.1|9788.1|9799.5|9789.5|9798.1|9788.1|3
1627439150000|2021-07-28 02:25:50|9797.9|9787.9|9797.4|9787.4|9797.9|9787.9|9797.4|9787.4|3
1627439160000|2021-07-28 02:26:00|9797|9787|9794.5|9784.5|9797|9787|9794.5|9784.5|2
1627439170000|2021-07-28 02:26:10|9795|9785|9795|9785|9795|9785|9795|9785|1
1627439180000|2021-07-28 02:26:20|9795.4|9785.4|9796.4|9786.4|9796.5|9786.5|9795.4|9785.4|3
1627439190000|2021-07-28 02:26:30|9796.9|9786.9|9797.9|9787.9|9797.9|9787.9|9796.9|9786.9|2
1627439210000|2021-07-28 02:26:50|9798|9788|9798.3|9788.3|9798.3|9788.3|9798|9788|2
1627439240000|2021-07-28 02:27:20|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|1
1627439250000|2021-07-28 02:27:30|9799.1|9789.1|9799.9|9789.9|9799.9|9789.9|9799.1|9789.1|4
1627439260000|2021-07-28 02:27:40|9799.3|9789.3|9798.6|9788.6|9799.3|9789.3|9798.6|9788.6|2
1627439280000|2021-07-28 02:28:00|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|1
1627439290000|2021-07-28 02:28:10|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1627439310000|2021-07-28 02:28:30|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1627439320000|2021-07-28 02:28:40|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1627439330000|2021-07-28 02:28:50|9796|9786|9796|9786|9796|9786|9796|9786|1
1627439340000|2021-07-28 02:29:00|9795.8|9785.8|9794.6|9784.6|9795.8|9785.8|9794.6|9784.6|2
1627439350000|2021-07-28 02:29:10|9794.3|9784.3|9790.6|9780.6|9794.3|9784.3|9789.8|9779.8|6
1627439370000|2021-07-28 02:29:30|9791|9781|9790.9|9780.9|9791|9781|9790.9|9780.9|2
1627439380000|2021-07-28 02:29:40|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627439390000|2021-07-28 02:29:50|9789.9|9779.9|9787.8|9777.8|9789.9|9779.9|9787.8|9777.8|3
1627439400000|2021-07-28 02:30:00|9788|9778|9791.8|9781.8|9795.6|9785.6|9788|9778|22
1627439410000|2021-07-28 02:30:10|9792|9782|9797|9787|9797|9787|9792|9782|6
1627439420000|2021-07-28 02:30:20|9797.3|9787.3|9797.9|9787.9|9798.6|9788.6|9797.3|9787.3|6
1627439440000|2021-07-28 02:30:40|9798.5|9788.5|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|3
1627439450000|2021-07-28 02:30:50|9799.8|9789.8|9800|9790|9801.5|9791.5|9799.8|9789.8|7
1627439460000|2021-07-28 02:31:00|9799.8|9789.8|9799.3|9789.3|9801|9791|9799|9789|9
1627439470000|2021-07-28 02:31:10|9799|9789|9797.8|9787.8|9799.5|9789.5|9797.8|9787.8|9
1627439480000|2021-07-28 02:31:20|9796.9|9786.9|9795.5|9785.5|9797|9787|9795.5|9785.5|7
1627439490000|2021-07-28 02:31:30|9795.8|9785.8|9801.8|9791.8|9801.8|9791.8|9795.8|9785.8|16
1627439500000|2021-07-28 02:31:40|9801.4|9791.4|9802|9792|9802.1|9792.1|9801.4|9791.4|4
1627439510000|2021-07-28 02:31:50|9802.3|9792.3|9803|9793|9805|9795|9802.3|9792.3|10
1627439520000|2021-07-28 02:32:00|9803.5|9793.5|9799.3|9789.3|9805|9795|9799.3|9789.3|13
1627439530000|2021-07-28 02:32:10|9799.9|9789.9|9799|9789|9799.9|9789.9|9798|9788|14
1627439540000|2021-07-28 02:32:20|9799.3|9789.3|9800.6|9790.6|9801.3|9791.3|9799.3|9789.3|10
1627439550000|2021-07-28 02:32:30|9800.9|9790.9|9806|9796|9806|9796|9800.5|9790.5|13
1627439560000|2021-07-28 02:32:40|9806.4|9796.4|9809.1|9799.1|9809.4|9799.4|9806.3|9796.3|21
1627439570000|2021-07-28 02:32:50|9808.5|9798.5|9810.9|9800.9|9810.9|9800.9|9808.5|9798.5|20
1627439580000|2021-07-28 02:33:00|9811.1|9801.1|9811.8|9801.8|9811.9|9801.9|9809.9|9799.9|13
1627439590000|2021-07-28 02:33:10|9811.5|9801.5|9811.5|9801.5|9812.5|9802.5|9809.9|9799.9|11
1627439600000|2021-07-28 02:33:20|9812.3|9802.3|9812.8|9802.8|9813.8|9803.8|9812.3|9802.3|10
1627439610000|2021-07-28 02:33:30|9813|9803|9813|9803|9813.3|9803.3|9812.8|9802.8|5
1627439620000|2021-07-28 02:33:40|9812.8|9802.8|9810|9800|9812.8|9802.8|9809.5|9799.5|10
1627439630000|2021-07-28 02:33:50|9809.3|9799.3|9814|9804|9814|9804|9809.3|9799.3|14
1627439640000|2021-07-28 02:34:00|9813.6|9803.6|9814.5|9804.5|9816.5|9806.5|9812.8|9802.8|20
1627439650000|2021-07-28 02:34:10|9815.4|9805.4|9815.1|9805.1|9816.4|9806.4|9814.4|9804.4|10
1627439660000|2021-07-28 02:34:20|9815.3|9805.3|9815.3|9805.3|9816|9806|9814.1|9804.1|14
1627439670000|2021-07-28 02:34:30|9814.9|9804.9|9816.1|9806.1|9816.6|9806.6|9814.4|9804.4|8
1627439680000|2021-07-28 02:34:40|9816.3|9806.3|9815.3|9805.3|9817|9807|9815|9805|19
1627439690000|2021-07-28 02:34:50|9814.6|9804.6|9814.8|9804.8|9815.5|9805.5|9814.4|9804.4|10
1627439700000|2021-07-28 02:35:00|9815.1|9805.1|9818.3|9808.3|9819|9809|9815.1|9805.1|14
1627439710000|2021-07-28 02:35:10|9818|9808|9810.5|9800.5|9818.5|9808.5|9810|9800|17
1627439720000|2021-07-28 02:35:20|9810.8|9800.8|9811.5|9801.5|9811.6|9801.6|9810.1|9800.1|11
1627439730000|2021-07-28 02:35:30|9810.3|9800.3|9809.4|9799.4|9811.4|9801.4|9807.3|9797.3|18
1627439740000|2021-07-28 02:35:40|9808.3|9798.3|9807.1|9797.1|9809.4|9799.4|9807.1|9797.1|15
1627439750000|2021-07-28 02:35:50|9808.5|9798.5|9807.3|9797.3|9808.5|9798.5|9806.5|9796.5|16
1627439760000|2021-07-28 02:36:00|9806.5|9796.5|9815.8|9805.8|9816.6|9806.6|9806.3|9796.3|22
1627439770000|2021-07-28 02:36:10|9815.6|9805.6|9816.1|9806.1|9816.3|9806.3|9814.8|9804.8|4
1627439780000|2021-07-28 02:36:20|9816.3|9806.3|9815.6|9805.6|9816.3|9806.3|9815.6|9805.6|3
1627439790000|2021-07-28 02:36:30|9814.8|9804.8|9814.6|9804.6|9814.9|9804.9|9813.8|9803.8|6
1627439800000|2021-07-28 02:36:40|9815.1|9805.1|9815.6|9805.6|9815.6|9805.6|9815.1|9805.1|2
1627439810000|2021-07-28 02:36:50|9815.8|9805.8|9814.1|9804.1|9815.8|9805.8|9814.1|9804.1|4
1627439820000|2021-07-28 02:37:00|9815.1|9805.1|9815.3|9805.3|9816.5|9806.5|9815.1|9805.1|3
1627439830000|2021-07-28 02:37:10|9815.5|9805.5|9815.8|9805.8|9815.8|9805.8|9815.5|9805.5|2
1627439840000|2021-07-28 02:37:20|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|1
1627439850000|2021-07-28 02:37:30|9815.1|9805.1|9814.6|9804.6|9815.1|9805.1|9814.5|9804.5|3
1627439860000|2021-07-28 02:37:40|9814.8|9804.8|9816.3|9806.3|9816.3|9806.3|9814.5|9804.5|3
1627439870000|2021-07-28 02:37:50|9816.1|9806.1|9816.3|9806.3|9816.9|9806.9|9815.8|9805.8|4
1627439880000|2021-07-28 02:38:00|9815.9|9805.9|9816.3|9806.3|9816.8|9806.8|9815.8|9805.8|8
1627439890000|2021-07-28 02:38:10|9815.8|9805.8|9812.5|9802.5|9815.8|9805.8|9811.1|9801.1|14
1627439900000|2021-07-28 02:38:20|9812.1|9802.1|9811|9801|9812.1|9802.1|9811|9801|4
1627439910000|2021-07-28 02:38:30|9810.5|9800.5|9810.5|9800.5|9810.9|9800.9|9810.5|9800.5|3
1627439920000|2021-07-28 02:38:40|9810.3|9800.3|9810.1|9800.1|9810.8|9800.8|9809.9|9799.9|6
1627439930000|2021-07-28 02:38:50|9811|9801|9810.4|9800.4|9811|9801|9810.1|9800.1|4
1627439940000|2021-07-28 02:39:00|9811.3|9801.3|9814.9|9804.9|9815.8|9805.8|9810.5|9800.5|11
1627439950000|2021-07-28 02:39:10|9815.3|9805.3|9814.9|9804.9|9815.3|9805.3|9814.9|9804.9|2
1627439960000|2021-07-28 02:39:20|9815.4|9805.4|9815|9805|9815.9|9805.9|9814.6|9804.6|6
1627439970000|2021-07-28 02:39:30|9814.6|9804.6|9815|9805|9815|9805|9814.6|9804.6|2
1627439980000|2021-07-28 02:39:40|9815.3|9805.3|9815.5|9805.5|9815.5|9805.5|9815.3|9805.3|2
1627439990000|2021-07-28 02:39:50|9815.6|9805.6|9813.4|9803.4|9816|9806|9813.4|9803.4|10
1627440000000|2021-07-28 02:40:00|9813.1|9803.1|9812|9802|9813.1|9803.1|9811.1|9801.1|8
1627440010000|2021-07-28 02:40:10|9812.5|9802.5|9815.4|9805.4|9815.6|9805.6|9812.5|9802.5|7
1627440020000|2021-07-28 02:40:20|9816|9806|9815.6|9805.6|9816|9806|9815.1|9805.1|9
1627440030000|2021-07-28 02:40:30|9815.5|9805.5|9815.9|9805.9|9815.9|9805.9|9815.1|9805.1|7
1627440040000|2021-07-28 02:40:40|9815.6|9805.6|9816.5|9806.5|9816.8|9806.8|9815.6|9805.6|5
1627440050000|2021-07-28 02:40:50|9816.4|9806.4|9816.5|9806.5|9816.5|9806.5|9816.1|9806.1|3
1627440060000|2021-07-28 02:41:00|9816.8|9806.8|9817.6|9807.6|9817.9|9807.9|9816.8|9806.8|3
1627440070000|2021-07-28 02:41:10|9817.9|9807.9|9818.5|9808.5|9818.5|9808.5|9817.9|9807.9|5
1627440080000|2021-07-28 02:41:20|9818.8|9808.8|9817.4|9807.4|9819.1|9809.1|9816.9|9806.9|10
1627440090000|2021-07-28 02:41:30|9817.1|9807.1|9817.4|9807.4|9817.4|9807.4|9816.9|9806.9|6
1627440100000|2021-07-28 02:41:40|9817.1|9807.1|9814.6|9804.6|9817.1|9807.1|9814.4|9804.4|8
1627440110000|2021-07-28 02:41:50|9814|9804|9812.1|9802.1|9814|9804|9812.1|9802.1|2
1627440120000|2021-07-28 02:42:00|9812.4|9802.4|9812.6|9802.6|9813.3|9803.3|9812.4|9802.4|7
1627440130000|2021-07-28 02:42:10|9812.9|9802.9|9814.3|9804.3|9814.3|9804.3|9812.6|9802.6|6
1627440140000|2021-07-28 02:42:20|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627440150000|2021-07-28 02:42:30|9814|9804|9812.6|9802.6|9814|9804|9812.6|9802.6|4
1627440160000|2021-07-28 02:42:40|9812.3|9802.3|9813.9|9803.9|9813.9|9803.9|9812.3|9802.3|5
1627440170000|2021-07-28 02:42:50|9813.8|9803.8|9812.5|9802.5|9814.1|9804.1|9812.5|9802.5|8
1627440180000|2021-07-28 02:43:00|9812.6|9802.6|9813.5|9803.5|9813.6|9803.6|9812.6|9802.6|4
1627440190000|2021-07-28 02:43:10|9813.9|9803.9|9813.5|9803.5|9813.9|9803.9|9813.5|9803.5|2
1627440200000|2021-07-28 02:43:20|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|1
1627440210000|2021-07-28 02:43:30|9814|9804|9813.9|9803.9|9814.3|9804.3|9813.9|9803.9|3
1627440220000|2021-07-28 02:43:40|9813.6|9803.6|9813.9|9803.9|9814.1|9804.1|9813.6|9803.6|4
1627440230000|2021-07-28 02:43:50|9814.1|9804.1|9814.1|9804.1|9814.1|9804.1|9814.1|9804.1|1
1627440250000|2021-07-28 02:44:10|9813.9|9803.9|9813.5|9803.5|9813.9|9803.9|9813.5|9803.5|2
1627440260000|2021-07-28 02:44:20|9812.9|9802.9|9810.1|9800.1|9812.9|9802.9|9809.6|9799.6|7
1627440270000|2021-07-28 02:44:30|9810.4|9800.4|9810.4|9800.4|9810.4|9800.4|9810.4|9800.4|1
1627440280000|2021-07-28 02:44:40|9810.1|9800.1|9810.3|9800.3|9810.3|9800.3|9810.1|9800.1|2
1627440290000|2021-07-28 02:44:50|9810.4|9800.4|9810.5|9800.5|9810.5|9800.5|9810.4|9800.4|2
1627440300000|2021-07-28 02:45:00|9811.3|9801.3|9813.6|9803.6|9813.6|9803.6|9811.3|9801.3|10
1627440310000|2021-07-28 02:45:10|9813.4|9803.4|9813.9|9803.9|9814.5|9804.5|9813.4|9803.4|5
1627440330000|2021-07-28 02:45:30|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|9814.3|9804.3|1
1627440340000|2021-07-28 02:45:40|9814.5|9804.5|9815|9805|9815|9805|9814.5|9804.5|5
1627440350000|2021-07-28 02:45:50|9815.3|9805.3|9816.3|9806.3|9816.3|9806.3|9815.3|9805.3|4
1627440360000|2021-07-28 02:46:00|9816.6|9806.6|9817.6|9807.6|9817.6|9807.6|9816.6|9806.6|3
1627440380000|2021-07-28 02:46:20|9817.4|9807.4|9817.1|9807.1|9817.4|9807.4|9816.9|9806.9|4
1627440390000|2021-07-28 02:46:30|9816.9|9806.9|9813.8|9803.8|9816.9|9806.9|9813.8|9803.8|7
1627440400000|2021-07-28 02:46:40|9813.5|9803.5|9813.4|9803.4|9813.5|9803.5|9813.4|9803.4|2
1627440410000|2021-07-28 02:46:50|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|1
1627440420000|2021-07-28 02:47:00|9813.9|9803.9|9814.8|9804.8|9814.8|9804.8|9813.9|9803.9|3
1627440430000|2021-07-28 02:47:10|9814.4|9804.4|9813.4|9803.4|9814.4|9804.4|9813.4|9803.4|3
1627440450000|2021-07-28 02:47:30|9813|9803|9812.4|9802.4|9813|9803|9812.4|9802.4|2
1627440460000|2021-07-28 02:47:40|9812|9802|9812.6|9802.6|9812.6|9802.6|9811.9|9801.9|5
1627440480000|2021-07-28 02:48:00|9813|9803|9815.3|9805.3|9815.5|9805.5|9813|9803|8
1627440490000|2021-07-28 02:48:10|9814.8|9804.8|9815.5|9805.5|9815.5|9805.5|9814.5|9804.5|4
1627440500000|2021-07-28 02:48:20|9815.3|9805.3|9814.6|9804.6|9815.3|9805.3|9814.5|9804.5|5
1627440510000|2021-07-28 02:48:30|9815.3|9805.3|9814.6|9804.6|9815.5|9805.5|9814.5|9804.5|6
1627440530000|2021-07-28 02:48:50|9814.9|9804.9|9814.8|9804.8|9814.9|9804.9|9814.5|9804.5|3
1627440540000|2021-07-28 02:49:00|9815.1|9805.1|9815.3|9805.3|9815.3|9805.3|9814.6|9804.6|4
1627440550000|2021-07-28 02:49:10|9815.4|9805.4|9818.8|9808.8|9818.8|9808.8|9815.4|9805.4|5
1627440560000|2021-07-28 02:49:20|9818.5|9808.5|9818.1|9808.1|9819|9809|9817.9|9807.9|11
1627440570000|2021-07-28 02:49:30|9818.5|9808.5|9818.3|9808.3|9818.8|9808.8|9818.3|9808.3|3
1627440580000|2021-07-28 02:49:40|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1627440590000|2021-07-28 02:49:50|9818.6|9808.6|9819.1|9809.1|9819.1|9809.1|9818.6|9808.6|4
1627440600000|2021-07-28 02:50:00|9819.4|9809.4|9818.3|9808.3|9819.6|9809.6|9817.9|9807.9|8
1627440610000|2021-07-28 02:50:10|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|9818.6|9808.6|1
1627440620000|2021-07-28 02:50:20|9818.9|9808.9|9820.8|9810.8|9823|9813|9818.9|9808.9|8
1627440630000|2021-07-28 02:50:30|9821|9811|9822.8|9812.8|9823|9813|9820.8|9810.8|11
1627440640000|2021-07-28 02:50:40|9823|9813|9824.1|9814.1|9824.1|9814.1|9823|9813|3
1627440650000|2021-07-28 02:50:50|9824.3|9814.3|9824.3|9814.3|9824.8|9814.8|9824.3|9814.3|4
1627440660000|2021-07-28 02:51:00|9824.5|9814.5|9821.1|9811.1|9824.6|9814.6|9820.9|9810.9|8
1627440670000|2021-07-28 02:51:10|9821.8|9811.8|9820.5|9810.5|9821.8|9811.8|9820.5|9810.5|3
1627440680000|2021-07-28 02:51:20|9821|9811|9820.5|9810.5|9821|9811|9820.5|9810.5|3
1627440690000|2021-07-28 02:51:30|9821|9811|9822.1|9812.1|9822.5|9812.5|9821|9811|12
1627440700000|2021-07-28 02:51:40|9821.9|9811.9|9822.3|9812.3|9822.5|9812.5|9821.5|9811.5|12
1627440710000|2021-07-28 02:51:50|9821.6|9811.6|9821.5|9811.5|9821.8|9811.8|9821.1|9811.1|7
1627440720000|2021-07-28 02:52:00|9821.8|9811.8|9821.1|9811.1|9821.8|9811.8|9821.1|9811.1|5
1627440730000|2021-07-28 02:52:10|9820.8|9810.8|9821.1|9811.1|9821.1|9811.1|9819.1|9809.1|13
1627440740000|2021-07-28 02:52:20|9821.5|9811.5|9820.6|9810.6|9821.5|9811.5|9819.9|9809.9|6
1627440750000|2021-07-28 02:52:30|9821.1|9811.1|9820.8|9810.8|9821.1|9811.1|9820.8|9810.8|3
1627440760000|2021-07-28 02:52:40|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1627440770000|2021-07-28 02:52:50|9821.5|9811.5|9820.8|9810.8|9821.5|9811.5|9820.8|9810.8|4
1627440790000|2021-07-28 02:53:10|9820.4|9810.4|9819.1|9809.1|9820.4|9810.4|9819.1|9809.1|7
1627440800000|2021-07-28 02:53:20|9819.4|9809.4|9815.9|9805.9|9819.4|9809.4|9815.9|9805.9|7
1627440810000|2021-07-28 02:53:30|9816.3|9806.3|9817.9|9807.9|9818|9808|9816.3|9806.3|8
1627440820000|2021-07-28 02:53:40|9817.6|9807.6|9818|9808|9818|9808|9817.6|9807.6|2
1627440830000|2021-07-28 02:53:50|9818.3|9808.3|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|4
1627440840000|2021-07-28 02:54:00|9818.9|9808.9|9813.3|9803.3|9818.9|9808.9|9813.3|9803.3|8
1627440850000|2021-07-28 02:54:10|9813|9803|9812.9|9802.9|9813.3|9803.3|9812.9|9802.9|5
1627440860000|2021-07-28 02:54:20|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|9813.3|9803.3|1
1627440870000|2021-07-28 02:54:30|9813.5|9803.5|9815.5|9805.5|9815.5|9805.5|9813.5|9803.5|5
1627440880000|2021-07-28 02:54:40|9815.8|9805.8|9815.5|9805.5|9815.8|9805.8|9815.5|9805.5|2
1627440900000|2021-07-28 02:55:00|9815.1|9805.1|9813.8|9803.8|9815.4|9805.4|9813.4|9803.4|12
1627440910000|2021-07-28 02:55:10|9813.6|9803.6|9814.8|9804.8|9814.8|9804.8|9813.5|9803.5|10
1627440920000|2021-07-28 02:55:20|9814.4|9804.4|9813.3|9803.3|9814.4|9804.4|9812.9|9802.9|7
1627440930000|2021-07-28 02:55:30|9812.9|9802.9|9812.3|9802.3|9813.3|9803.3|9812.3|9802.3|4
1627440940000|2021-07-28 02:55:40|9812.8|9802.8|9812.3|9802.3|9812.8|9802.8|9812.3|9802.3|3
1627440950000|2021-07-28 02:55:50|9812|9802|9810|9800|9812|9802|9810|9800|7
1627440960000|2021-07-28 02:56:00|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1627440970000|2021-07-28 02:56:10|9810.4|9800.4|9810.1|9800.1|9810.4|9800.4|9810.1|9800.1|4
1627440980000|2021-07-28 02:56:20|9810.4|9800.4|9809.8|9799.8|9811|9801|9809.3|9799.3|9
1627440990000|2021-07-28 02:56:30|9810|9800|9811.3|9801.3|9811.4|9801.4|9810|9800|5
1627441000000|2021-07-28 02:56:40|9811.9|9801.9|9811.9|9801.9|9811.9|9801.9|9811.4|9801.4|4
1627441040000|2021-07-28 02:57:20|9812.4|9802.4|9812.4|9802.4|9812.4|9802.4|9812.4|9802.4|1
1627441050000|2021-07-28 02:57:30|9812.6|9802.6|9813|9803|9813|9803|9812.4|9802.4|3
1627441070000|2021-07-28 02:57:50|9813.3|9803.3|9810.1|9800.1|9814|9804|9810.1|9800.1|13
1627441080000|2021-07-28 02:58:00|9809.8|9799.8|9807|9797|9809.8|9799.8|9807|9797|7
1627441090000|2021-07-28 02:58:10|9807.3|9797.3|9805.4|9795.4|9807.8|9797.8|9805.4|9795.4|6
1627441100000|2021-07-28 02:58:20|9805.9|9795.9|9800.8|9790.8|9806.3|9796.3|9800.8|9790.8|7
1627441110000|2021-07-28 02:58:30|9801|9791|9796.6|9786.6|9801.3|9791.3|9796.6|9786.6|20
1627441120000|2021-07-28 02:58:40|9796.4|9786.4|9795.5|9785.5|9796.5|9786.5|9795.5|9785.5|6
1627441130000|2021-07-28 02:58:50|9794.9|9784.9|9794|9784|9796|9786|9794|9784|8
1627441140000|2021-07-28 02:59:00|9794.6|9784.6|9797.5|9787.5|9798.5|9788.5|9793.6|9783.6|22
1627441150000|2021-07-28 02:59:10|9797.8|9787.8|9800|9790|9800.6|9790.6|9797.8|9787.8|12
1627441160000|2021-07-28 02:59:20|9799.5|9789.5|9793.3|9783.3|9800|9790|9792.8|9782.8|8
1627441170000|2021-07-28 02:59:30|9793.4|9783.4|9795.8|9785.8|9796.8|9786.8|9793.4|9783.4|10
1627441180000|2021-07-28 02:59:40|9797|9787|9798.1|9788.1|9798.1|9788.1|9796.8|9786.8|7
1627441190000|2021-07-28 02:59:50|9798.8|9788.8|9798|9788|9798.8|9788.8|9797.6|9787.6|9
1627441200000|2021-07-28 03:00:00|9797.5|9787.5|9797.6|9787.6|9798.1|9788.1|9797.4|9787.4|9
1627441210000|2021-07-28 03:00:10|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|1
1627441220000|2021-07-28 03:00:20|9798.5|9788.5|9800.1|9790.1|9800.6|9790.6|9798.5|9788.5|5
1627441230000|2021-07-28 03:00:30|9799.6|9789.6|9798.5|9788.5|9799.6|9789.6|9798.5|9788.5|3
1627441240000|2021-07-28 03:00:40|9798.8|9788.8|9799.6|9789.6|9800.1|9790.1|9798.8|9788.8|4
1627441250000|2021-07-28 03:00:50|9798.8|9788.8|9795.8|9785.8|9798.8|9788.8|9794.5|9784.5|15
1627441260000|2021-07-28 03:01:00|9796.1|9786.1|9796.3|9786.3|9796.3|9786.3|9795.8|9785.8|4
1627441270000|2021-07-28 03:01:10|9798.5|9788.5|9799.9|9789.9|9799.9|9789.9|9798.5|9788.5|8
1627441290000|2021-07-28 03:01:30|9800.3|9790.3|9799.9|9789.9|9800.3|9790.3|9799.8|9789.8|6
1627441300000|2021-07-28 03:01:40|9800.3|9790.3|9802.4|9792.4|9802.4|9792.4|9800.3|9790.3|7
1627441310000|2021-07-28 03:01:50|9802.8|9792.8|9803|9793|9803.3|9793.3|9802.5|9792.5|7
1627441320000|2021-07-28 03:02:00|9803.5|9793.5|9803.1|9793.1|9804|9794|9802.8|9792.8|9
1627441330000|2021-07-28 03:02:10|9802.5|9792.5|9803.3|9793.3|9803.3|9793.3|9802.5|9792.5|9
1627441340000|2021-07-28 03:02:20|9802.5|9792.5|9802.6|9792.6|9802.8|9792.8|9802.5|9792.5|3
1627441350000|2021-07-28 03:02:30|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627441360000|2021-07-28 03:02:40|9803|9793|9803.5|9793.5|9803.5|9793.5|9803|9793|7
1627441370000|2021-07-28 03:02:50|9803.8|9793.8|9802.8|9792.8|9803.8|9793.8|9802.8|9792.8|9
1627441380000|2021-07-28 03:03:00|9803|9793|9803.5|9793.5|9803.5|9793.5|9803|9793|3
1627441390000|2021-07-28 03:03:10|9803.9|9793.9|9804.1|9794.1|9804.3|9794.3|9803.5|9793.5|7
1627441400000|2021-07-28 03:03:20|9804.3|9794.3|9807.6|9797.6|9807.6|9797.6|9804.3|9794.3|6
1627441410000|2021-07-28 03:03:30|9807.9|9797.9|9808.1|9798.1|9809.1|9799.1|9807.9|9797.9|7
1627441420000|2021-07-28 03:03:40|9808.5|9798.5|9808.5|9798.5|9808.6|9798.6|9808.1|9798.1|6
1627441430000|2021-07-28 03:03:50|9808.6|9798.6|9804.1|9794.1|9808.6|9798.6|9804.1|9794.1|11
1627441440000|2021-07-28 03:04:00|9803.6|9793.6|9804.5|9794.5|9805.5|9795.5|9803.6|9793.6|9
1627441450000|2021-07-28 03:04:10|9804|9794|9803.9|9793.9|9804|9794|9803.9|9793.9|2
1627441460000|2021-07-28 03:04:20|9803.3|9793.3|9803.1|9793.1|9803.5|9793.5|9803.1|9793.1|5
1627441470000|2021-07-28 03:04:30|9802.9|9792.9|9802.9|9792.9|9803.3|9793.3|9802.4|9792.4|8
1627441510000|2021-07-28 03:05:10|9803.4|9793.4|9803.8|9793.8|9803.8|9793.8|9803.4|9793.4|2
1627441520000|2021-07-28 03:05:20|9803.5|9793.5|9803.8|9793.8|9803.8|9793.8|9803.3|9793.3|3
1627441530000|2021-07-28 03:05:30|9803.5|9793.5|9804.5|9794.5|9804.5|9794.5|9803.5|9793.5|6
1627441540000|2021-07-28 03:05:40|9803.8|9793.8|9803.5|9793.5|9803.8|9793.8|9803.5|9793.5|4
1627441560000|2021-07-28 03:06:00|9803.3|9793.3|9804.3|9794.3|9804.5|9794.5|9802.9|9792.9|6
1627441570000|2021-07-28 03:06:10|9804|9794|9805|9795|9805|9795|9803.4|9793.4|5
1627441580000|2021-07-28 03:06:20|9804.5|9794.5|9803.9|9793.9|9805|9795|9803.9|9793.9|4
1627441590000|2021-07-28 03:06:30|9804.5|9794.5|9803.9|9793.9|9804.5|9794.5|9803.9|9793.9|4
1627441600000|2021-07-28 03:06:40|9803.6|9793.6|9803.1|9793.1|9803.6|9793.6|9803|9793|3
1627441610000|2021-07-28 03:06:50|9803.4|9793.4|9804.6|9794.6|9804.8|9794.8|9803.3|9793.3|9
1627441620000|2021-07-28 03:07:00|9804.4|9794.4|9804.8|9794.8|9805|9795|9804.4|9794.4|4
1627441630000|2021-07-28 03:07:10|9804.9|9794.9|9805|9795|9805.4|9795.4|9804.9|9794.9|4
1627441640000|2021-07-28 03:07:20|9804.6|9794.6|9805.3|9795.3|9805.3|9795.3|9803.9|9793.9|9
1627441650000|2021-07-28 03:07:30|9805|9795|9804.6|9794.6|9805|9795|9804.4|9794.4|6
1627441660000|2021-07-28 03:07:40|9805|9795|9805.3|9795.3|9805.3|9795.3|9804.6|9794.6|9
1627441670000|2021-07-28 03:07:50|9805|9795|9804.8|9794.8|9805.3|9795.3|9804.8|9794.8|6
1627441680000|2021-07-28 03:08:00|9805.1|9795.1|9806.4|9796.4|9806.8|9796.8|9805.1|9795.1|8
1627441690000|2021-07-28 03:08:10|9807|9797|9807.1|9797.1|9807.1|9797.1|9806.8|9796.8|3
1627441700000|2021-07-28 03:08:20|9807|9797|9811.5|9801.5|9812|9802|9807|9797|19
1627441710000|2021-07-28 03:08:30|9811.4|9801.4|9812.3|9802.3|9812.6|9802.6|9811.4|9801.4|6
1627441720000|2021-07-28 03:08:40|9812.1|9802.1|9811.6|9801.6|9812.1|9802.1|9811.6|9801.6|3
1627441730000|2021-07-28 03:08:50|9811.8|9801.8|9813|9803|9813|9803|9811.8|9801.8|3
1627441740000|2021-07-28 03:09:00|9812.9|9802.9|9813|9803|9813|9803|9812.8|9802.8|6
1627441750000|2021-07-28 03:09:10|9813.3|9803.3|9812.1|9802.1|9814|9804|9812.1|9802.1|10
1627441770000|2021-07-28 03:09:30|9811.9|9801.9|9810.1|9800.1|9811.9|9801.9|9810.1|9800.1|5
1627441780000|2021-07-28 03:09:40|9810.4|9800.4|9812.6|9802.6|9812.6|9802.6|9810.4|9800.4|8
1627441800000|2021-07-28 03:10:00|9812.5|9802.5|9813.5|9803.5|9813.5|9803.5|9812.5|9802.5|5
1627441810000|2021-07-28 03:10:10|9813.8|9803.8|9814.4|9804.4|9814.8|9804.8|9813.3|9803.3|14
1627441820000|2021-07-28 03:10:20|9814.1|9804.1|9812.6|9802.6|9814.1|9804.1|9812.6|9802.6|12
1627441830000|2021-07-28 03:10:30|9813|9803|9811.5|9801.5|9813|9803|9811.5|9801.5|6
1627441850000|2021-07-28 03:10:50|9811.3|9801.3|9810.3|9800.3|9811.3|9801.3|9810.3|9800.3|4
1627441860000|2021-07-28 03:11:00|9809.8|9799.8|9810|9800|9810|9800|9809.8|9799.8|2
1627441870000|2021-07-28 03:11:10|9810.3|9800.3|9812.6|9802.6|9812.6|9802.6|9810.3|9800.3|6
1627441880000|2021-07-28 03:11:20|9813|9803|9814.6|9804.6|9814.9|9804.9|9813|9803|8
1627441890000|2021-07-28 03:11:30|9814.3|9804.3|9815.4|9805.4|9815.8|9805.8|9813.5|9803.5|7
1627441900000|2021-07-28 03:11:40|9815.6|9805.6|9816.3|9806.3|9816.8|9806.8|9815.1|9805.1|12
1627441910000|2021-07-28 03:11:50|9816.9|9806.9|9818.6|9808.6|9819.8|9809.8|9816.9|9806.9|17
1627441920000|2021-07-28 03:12:00|9818.4|9808.4|9819.6|9809.6|9819.8|9809.8|9818.4|9808.4|12
1627441930000|2021-07-28 03:12:10|9818.9|9808.9|9815.9|9805.9|9818.9|9808.9|9815.9|9805.9|11
1627441940000|2021-07-28 03:12:20|9815.8|9805.8|9815.6|9805.6|9816.3|9806.3|9815.6|9805.6|5
1627441950000|2021-07-28 03:12:30|9815.5|9805.5|9812.3|9802.3|9815.5|9805.5|9812.3|9802.3|11
1627441960000|2021-07-28 03:12:40|9812.4|9802.4|9813.5|9803.5|9813.8|9803.8|9812.3|9802.3|10
1627441970000|2021-07-28 03:12:50|9813|9803|9818|9808|9818|9808|9813|9803|9
1627441980000|2021-07-28 03:13:00|9817.8|9807.8|9815.8|9805.8|9817.8|9807.8|9815.8|9805.8|8
1627441990000|2021-07-28 03:13:10|9815.3|9805.3|9814.5|9804.5|9815.3|9805.3|9814.5|9804.5|5
1627442000000|2021-07-28 03:13:20|9815.3|9805.3|9816.9|9806.9|9816.9|9806.9|9815.3|9805.3|4
1627442010000|2021-07-28 03:13:30|9816.6|9806.6|9815.3|9805.3|9816.6|9806.6|9814.5|9804.5|6
1627442020000|2021-07-28 03:13:40|9814.8|9804.8|9814|9804|9814.8|9804.8|9814|9804|3
1627442030000|2021-07-28 03:13:50|9814.4|9804.4|9812.3|9802.3|9814.4|9804.4|9812.3|9802.3|8
1627442040000|2021-07-28 03:14:00|9811.9|9801.9|9816.1|9806.1|9816.1|9806.1|9811.9|9801.9|15
1627442050000|2021-07-28 03:14:10|9815.8|9805.8|9816.5|9806.5|9816.8|9806.8|9815.8|9805.8|6
1627442060000|2021-07-28 03:14:20|9816.8|9806.8|9816|9806|9816.8|9806.8|9816|9806|4
1627442070000|2021-07-28 03:14:30|9816.3|9806.3|9817.3|9807.3|9817.3|9807.3|9816.3|9806.3|2
1627442090000|2021-07-28 03:14:50|9816.8|9806.8|9816.5|9806.5|9816.8|9806.8|9816.3|9806.3|4
1627442100000|2021-07-28 03:15:00|9816.8|9806.8|9818.1|9808.1|9818.4|9808.4|9816.8|9806.8|8
1627442110000|2021-07-28 03:15:10|9817.9|9807.9|9817|9807|9817.9|9807.9|9816.1|9806.1|6
1627442120000|2021-07-28 03:15:20|9816.6|9806.6|9817.1|9807.1|9817.1|9807.1|9816.6|9806.6|2
1627442130000|2021-07-28 03:15:30|9816.8|9806.8|9815.8|9805.8|9816.8|9806.8|9815.8|9805.8|5
1627442140000|2021-07-28 03:15:40|9815.5|9805.5|9811.9|9801.9|9815.5|9805.5|9811.9|9801.9|9
1627442150000|2021-07-28 03:15:50|9811.5|9801.5|9811.1|9801.1|9811.5|9801.5|9811.1|9801.1|2
1627442160000|2021-07-28 03:16:00|9810.9|9800.9|9810.1|9800.1|9810.9|9800.9|9810.1|9800.1|7
1627442170000|2021-07-28 03:16:10|9809.9|9799.9|9811.5|9801.5|9811.8|9801.8|9809.6|9799.6|9
1627442180000|2021-07-28 03:16:20|9811|9801|9811.4|9801.4|9811.4|9801.4|9810.8|9800.8|6
1627442190000|2021-07-28 03:16:30|9811|9801|9810.5|9800.5|9811|9801|9810.5|9800.5|3
1627442200000|2021-07-28 03:16:40|9810.1|9800.1|9807.9|9797.9|9810.1|9800.1|9807.1|9797.1|7
1627442220000|2021-07-28 03:17:00|9807.6|9797.6|9808|9798|9808|9798|9807.6|9797.6|3
1627442230000|2021-07-28 03:17:10|9808.8|9798.8|9808.4|9798.4|9808.8|9798.8|9808.4|9798.4|2
1627442240000|2021-07-28 03:17:20|9809|9799|9808.5|9798.5|9809.3|9799.3|9808.5|9798.5|11
1627442250000|2021-07-28 03:17:30|9808.3|9798.3|9806.4|9796.4|9808.3|9798.3|9806.4|9796.4|5
1627442260000|2021-07-28 03:17:40|9806.6|9796.6|9806.1|9796.1|9806.6|9796.6|9806.1|9796.1|2
1627442270000|2021-07-28 03:17:50|9806.4|9796.4|9804.4|9794.4|9806.4|9796.4|9804.1|9794.1|4
1627442280000|2021-07-28 03:18:00|9804.6|9794.6|9805.5|9795.5|9805.5|9795.5|9804.6|9794.6|4
1627442290000|2021-07-28 03:18:10|9805.3|9795.3|9805.3|9795.3|9805.5|9795.5|9805.3|9795.3|5
1627442300000|2021-07-28 03:18:20|9805.5|9795.5|9806|9796|9806|9796|9805.3|9795.3|6
1627442320000|2021-07-28 03:18:40|9806.5|9796.5|9805.5|9795.5|9806.5|9796.5|9805.5|9795.5|4
1627442330000|2021-07-28 03:18:50|9805.3|9795.3|9803.1|9793.1|9805.3|9795.3|9803.1|9793.1|4
1627442340000|2021-07-28 03:19:00|9802.9|9792.9|9802|9792|9802.9|9792.9|9802|9792|5
1627442350000|2021-07-28 03:19:10|9801.6|9791.6|9800.3|9790.3|9801.6|9791.6|9800.3|9790.3|3
1627442360000|2021-07-28 03:19:20|9800.1|9790.1|9801.3|9791.3|9801.3|9791.3|9799.8|9789.8|6
1627442370000|2021-07-28 03:19:30|9801.9|9791.9|9802.6|9792.6|9802.6|9792.6|9801.9|9791.9|2
1627442380000|2021-07-28 03:19:40|9803|9793|9803.3|9793.3|9803.5|9793.5|9802.8|9792.8|4
1627442390000|2021-07-28 03:19:50|9803.5|9793.5|9803.3|9793.3|9804|9794|9803|9793|7
1627442400000|2021-07-28 03:20:00|9803.5|9793.5|9805.9|9795.9|9805.9|9795.9|9803.5|9793.5|8
1627442410000|2021-07-28 03:20:10|9805.6|9795.6|9805.6|9795.6|9805.6|9795.6|9805.6|9795.6|1
1627442420000|2021-07-28 03:20:20|9805.5|9795.5|9803.8|9793.8|9805.5|9795.5|9803.8|9793.8|6
1627442440000|2021-07-28 03:20:40|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9802.3|9792.3|3
1627442450000|2021-07-28 03:20:50|9801.8|9791.8|9802.5|9792.5|9803.3|9793.3|9801.5|9791.5|9
1627442460000|2021-07-28 03:21:00|9802.3|9792.3|9802.3|9792.3|9802.5|9792.5|9802.3|9792.3|5
1627442470000|2021-07-28 03:21:10|9802.5|9792.5|9801.9|9791.9|9802.5|9792.5|9801.8|9791.8|7
1627442490000|2021-07-28 03:21:30|9801.8|9791.8|9801.5|9791.5|9801.8|9791.8|9801.5|9791.5|2
1627442500000|2021-07-28 03:21:40|9801.9|9791.9|9801.9|9791.9|9801.9|9791.9|9801.9|9791.9|1
1627442510000|2021-07-28 03:21:50|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|1
1627442520000|2021-07-28 03:22:00|9801.4|9791.4|9801.9|9791.9|9801.9|9791.9|9799.4|9789.4|6
1627442580000|2021-07-28 03:23:00|9802.1|9792.1|9803|9793|9803|9793|9802.1|9792.1|4
1627442590000|2021-07-28 03:23:10|9803.5|9793.5|9806.8|9796.8|9806.8|9796.8|9803.5|9793.5|2
1627442600000|2021-07-28 03:23:20|9806.9|9796.9|9806.3|9796.3|9807.3|9797.3|9806.3|9796.3|8
1627442610000|2021-07-28 03:23:30|9806.5|9796.5|9804.6|9794.6|9806.5|9796.5|9804.6|9794.6|6
1627442620000|2021-07-28 03:23:40|9804.4|9794.4|9802.6|9792.6|9804.4|9794.4|9802.3|9792.3|6
1627442630000|2021-07-28 03:23:50|9802.8|9792.8|9802.5|9792.5|9803|9793|9802.5|9792.5|4
1627442640000|2021-07-28 03:24:00|9802.6|9792.6|9800.5|9790.5|9802.6|9792.6|9800.5|9790.5|11
1627442650000|2021-07-28 03:24:10|9799.5|9789.5|9801|9791|9801|9791|9798.8|9788.8|7
1627442660000|2021-07-28 03:24:20|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1627442680000|2021-07-28 03:24:40|9801|9791|9803|9793|9803|9793|9801|9791|6
1627442690000|2021-07-28 03:24:50|9802.8|9792.8|9804.3|9794.3|9804.5|9794.5|9802.8|9792.8|7
1627442700000|2021-07-28 03:25:00|9804.5|9794.5|9806.3|9796.3|9806.8|9796.8|9804.5|9794.5|5
1627442710000|2021-07-28 03:25:10|9805.8|9795.8|9804.8|9794.8|9805.8|9795.8|9804.8|9794.8|4
1627442720000|2021-07-28 03:25:20|9804.5|9794.5|9802.5|9792.5|9804.5|9794.5|9802.3|9792.3|8
1627442730000|2021-07-28 03:25:30|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627442750000|2021-07-28 03:25:50|9803|9793|9802.8|9792.8|9803|9793|9802.8|9792.8|2
1627442760000|2021-07-28 03:26:00|9803|9793|9803|9793|9803.3|9793.3|9803|9793|3
1627442770000|2021-07-28 03:26:10|9802.8|9792.8|9799|9789|9802.8|9792.8|9799|9789|14
1627442780000|2021-07-28 03:26:20|9799.3|9789.3|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|3
1627442800000|2021-07-28 03:26:40|9798.8|9788.8|9799.3|9789.3|9799.3|9789.3|9798.5|9788.5|5
1627442810000|2021-07-28 03:26:50|9799|9789|9799.3|9789.3|9799.3|9789.3|9798.8|9788.8|4
1627442820000|2021-07-28 03:27:00|9799.8|9789.8|9800.5|9790.5|9800.5|9790.5|9799.8|9789.8|2
1627442830000|2021-07-28 03:27:10|9800.8|9790.8|9801.5|9791.5|9801.8|9791.8|9800.8|9790.8|6
1627442840000|2021-07-28 03:27:20|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1627442860000|2021-07-28 03:27:40|9801|9791|9801|9791|9801|9791|9801|9791|1
1627442890000|2021-07-28 03:28:10|9800.6|9790.6|9800.4|9790.4|9800.6|9790.6|9800.4|9790.4|2
1627442900000|2021-07-28 03:28:20|9800.8|9790.8|9801|9791|9801|9791|9800.8|9790.8|2
1627442910000|2021-07-28 03:28:30|9800.8|9790.8|9800.1|9790.1|9800.8|9790.8|9800.1|9790.1|4
1627442920000|2021-07-28 03:28:40|9800.3|9790.3|9800|9790|9800.3|9790.3|9800|9790|2
1627442940000|2021-07-28 03:29:00|9800.3|9790.3|9800.5|9790.5|9800.8|9790.8|9800.3|9790.3|3
1627442950000|2021-07-28 03:29:10|9800.8|9790.8|9801|9791|9801|9791|9800.8|9790.8|2
1627442960000|2021-07-28 03:29:20|9801.1|9791.1|9802|9792|9802.5|9792.5|9801.1|9791.1|6
1627442970000|2021-07-28 03:29:30|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1627442980000|2021-07-28 03:29:40|9802.6|9792.6|9803.3|9793.3|9803.3|9793.3|9802.6|9792.6|4
1627443000000|2021-07-28 03:30:00|9803|9793|9802.8|9792.8|9803|9793|9802.8|9792.8|2
1627443010000|2021-07-28 03:30:10|9802.5|9792.5|9802.4|9792.4|9802.5|9792.5|9802.4|9792.4|2
1627443020000|2021-07-28 03:30:20|9802.5|9792.5|9802|9792|9802.5|9792.5|9802|9792|2
1627443030000|2021-07-28 03:30:30|9801.6|9791.6|9801.9|9791.9|9801.9|9791.9|9801.6|9791.6|2
1627443040000|2021-07-28 03:30:40|9802.3|9792.3|9802.8|9792.8|9802.8|9792.8|9802|9792|4
1627443080000|2021-07-28 03:31:20|9802.5|9792.5|9802.8|9792.8|9802.8|9792.8|9802.5|9792.5|2
1627443110000|2021-07-28 03:31:50|9803|9793|9805.1|9795.1|9805.1|9795.1|9803|9793|4
1627443120000|2021-07-28 03:32:00|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627443130000|2021-07-28 03:32:10|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1627443140000|2021-07-28 03:32:20|9805|9795|9804.5|9794.5|9805|9795|9804.5|9794.5|2
1627443180000|2021-07-28 03:33:00|9804.3|9794.3|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|5
1627443200000|2021-07-28 03:33:20|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1627443230000|2021-07-28 03:33:50|9805|9795|9805|9795|9805|9795|9805|9795|1
1627443260000|2021-07-28 03:34:20|9805.4|9795.4|9807|9797|9807.4|9797.4|9805.4|9795.4|3
1627443270000|2021-07-28 03:34:30|9806.8|9796.8|9806.1|9796.1|9806.8|9796.8|9806.1|9796.1|3
1627443300000|2021-07-28 03:35:00|9806.5|9796.5|9806|9796|9806.6|9796.6|9805.9|9795.9|5
1627443320000|2021-07-28 03:35:20|9805.8|9795.8|9804.9|9794.9|9805.8|9795.8|9804.9|9794.9|4
1627443330000|2021-07-28 03:35:30|9804.6|9794.6|9805|9795|9805|9795|9804.6|9794.6|2
1627443350000|2021-07-28 03:35:50|9803.9|9793.9|9801.9|9791.9|9803.9|9793.9|9801.9|9791.9|5
1627443360000|2021-07-28 03:36:00|9802.3|9792.3|9802.5|9792.5|9802.9|9792.9|9802.1|9792.1|6
1627443370000|2021-07-28 03:36:10|9802.1|9792.1|9801.9|9791.9|9802.4|9792.4|9801.9|9791.9|4
1627443380000|2021-07-28 03:36:20|9801.6|9791.6|9801.5|9791.5|9801.6|9791.6|9801.5|9791.5|2
1627443390000|2021-07-28 03:36:30|9801.4|9791.4|9801.4|9791.4|9801.4|9791.4|9801.4|9791.4|1
1627443410000|2021-07-28 03:36:50|9800.9|9790.9|9800.9|9790.9|9801.1|9791.1|9800.9|9790.9|3
1627443420000|2021-07-28 03:37:00|9801.1|9791.1|9801.1|9791.1|9801.1|9791.1|9801.1|9791.1|1
1627443430000|2021-07-28 03:37:10|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|2
1627443450000|2021-07-28 03:37:30|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627443460000|2021-07-28 03:37:40|9802.9|9792.9|9802.3|9792.3|9802.9|9792.9|9802.3|9792.3|2
1627443490000|2021-07-28 03:38:10|9802.9|9792.9|9804|9794|9804.5|9794.5|9802.9|9792.9|3
1627443500000|2021-07-28 03:38:20|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1627443510000|2021-07-28 03:38:30|9804.5|9794.5|9804.9|9794.9|9804.9|9794.9|9804.5|9794.5|2
1627443530000|2021-07-28 03:38:50|9804.3|9794.3|9804.5|9794.5|9804.5|9794.5|9803.9|9793.9|3
1627443540000|2021-07-28 03:39:00|9805|9795|9805|9795|9805|9795|9805|9795|1
1627443560000|2021-07-28 03:39:20|9804.5|9794.5|9804.4|9794.4|9804.5|9794.5|9803.9|9793.9|4
1627443570000|2021-07-28 03:39:30|9803.9|9793.9|9803.6|9793.6|9803.9|9793.9|9803.6|9793.6|2
1627443600000|2021-07-28 03:40:00|9803.3|9793.3|9802.5|9792.5|9803.3|9793.3|9802|9792|3
1627443630000|2021-07-28 03:40:30|9802.8|9792.8|9803.5|9793.5|9803.6|9793.6|9802.8|9792.8|4
1627443650000|2021-07-28 03:40:50|9802.6|9792.6|9802.6|9792.6|9803.1|9793.1|9802.6|9792.6|3
1627443680000|2021-07-28 03:41:20|9803|9793|9803.1|9793.1|9803.6|9793.6|9803|9793|3
1627443690000|2021-07-28 03:41:30|9803.8|9793.8|9803.6|9793.6|9804.1|9794.1|9803.3|9793.3|4
1627443700000|2021-07-28 03:41:40|9804.3|9794.3|9804.8|9794.8|9804.8|9794.8|9804.3|9794.3|2
1627443710000|2021-07-28 03:41:50|9805|9795|9805.9|9795.9|9805.9|9795.9|9804.9|9794.9|6
1627443720000|2021-07-28 03:42:00|9805|9795|9806.3|9796.3|9806.3|9796.3|9805|9795|5
1627443730000|2021-07-28 03:42:10|9806.5|9796.5|9806.3|9796.3|9806.5|9796.5|9806.3|9796.3|2
1627443740000|2021-07-28 03:42:20|9806.5|9796.5|9806.8|9796.8|9807|9797|9806.5|9796.5|5
1627443760000|2021-07-28 03:42:40|9806.3|9796.3|9805.8|9795.8|9806.3|9796.3|9805.8|9795.8|2
1627443770000|2021-07-28 03:42:50|9806.3|9796.3|9805.6|9795.6|9806.3|9796.3|9805.6|9795.6|2
1627443780000|2021-07-28 03:43:00|9805.4|9795.4|9803.5|9793.5|9805.4|9795.4|9803|9793|4
1627443800000|2021-07-28 03:43:20|9803.3|9793.3|9800.8|9790.8|9803.3|9793.3|9800|9790|7
1627443810000|2021-07-28 03:43:30|9800.3|9790.3|9800.8|9790.8|9800.8|9790.8|9800.3|9790.3|4
1627443820000|2021-07-28 03:43:40|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627443830000|2021-07-28 03:43:50|9801.6|9791.6|9802.8|9792.8|9802.8|9792.8|9801.6|9791.6|5
1627443840000|2021-07-28 03:44:00|9802.6|9792.6|9802.5|9792.5|9803.1|9793.1|9801.6|9791.6|7
1627443850000|2021-07-28 03:44:10|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1627443860000|2021-07-28 03:44:20|9802|9792|9801.3|9791.3|9802|9792|9800.6|9790.6|4
1627443910000|2021-07-28 03:45:10|9801|9791|9801.1|9791.1|9801.1|9791.1|9800.9|9790.9|3
1627443920000|2021-07-28 03:45:20|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|1
1627443940000|2021-07-28 03:45:40|9800.5|9790.5|9800|9790|9801.4|9791.4|9799.4|9789.4|7
1627443950000|2021-07-28 03:45:50|9801.4|9791.4|9800.6|9790.6|9801.4|9791.4|9800.4|9790.4|5
1627443960000|2021-07-28 03:46:00|9801.1|9791.1|9801.5|9791.5|9801.5|9791.5|9801.1|9791.1|3
1627443970000|2021-07-28 03:46:10|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|1
1627443980000|2021-07-28 03:46:20|9800.4|9790.4|9799|9789|9800.4|9790.4|9799|9789|4
1627443990000|2021-07-28 03:46:30|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627444000000|2021-07-28 03:46:40|9798.3|9788.3|9798|9788|9798.3|9788.3|9798|9788|2
1627444010000|2021-07-28 03:46:50|9796.6|9786.6|9796.4|9786.4|9796.6|9786.6|9796.4|9786.4|3
1627444020000|2021-07-28 03:47:00|9796.1|9786.1|9797.6|9787.6|9797.6|9787.6|9796.1|9786.1|3
1627444040000|2021-07-28 03:47:20|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|1
1627444050000|2021-07-28 03:47:30|9797.6|9787.6|9797.6|9787.6|9797.6|9787.6|9797.6|9787.6|1
1627444060000|2021-07-28 03:47:40|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1627444070000|2021-07-28 03:47:50|9798|9788|9798|9788|9798|9788|9798|9788|1
1627444080000|2021-07-28 03:48:00|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|1
1627444110000|2021-07-28 03:48:30|9798|9788|9798|9788|9798|9788|9798|9788|1
1627444140000|2021-07-28 03:49:00|9798.3|9788.3|9798.5|9788.5|9798.5|9788.5|9798.3|9788.3|2
1627444200000|2021-07-28 03:50:00|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627444250000|2021-07-28 03:50:50|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|1
1627444310000|2021-07-28 03:51:50|9798.5|9788.5|9798.3|9788.3|9798.5|9788.5|9798.3|9788.3|2
1627444350000|2021-07-28 03:52:30|9798.8|9788.8|9798.8|9788.8|9799|9789|9798.8|9788.8|3
1627444360000|2021-07-28 03:52:40|9799|9789|9798.8|9788.8|9799.3|9789.3|9798.8|9788.8|4
1627444370000|2021-07-28 03:52:50|9799|9789|9799.3|9789.3|9799.3|9789.3|9799|9789|2
1627444430000|2021-07-28 03:53:50|9799.5|9789.5|9800.3|9790.3|9800.3|9790.3|9799.5|9789.5|3
1627444440000|2021-07-28 03:54:00|9800|9790|9800|9790|9800|9790|9800|9790|1
1627444450000|2021-07-28 03:54:10|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|1
1627444460000|2021-07-28 03:54:20|9800|9790|9799.6|9789.6|9800.8|9790.8|9799.6|9789.6|5
1627444470000|2021-07-28 03:54:30|9799.4|9789.4|9799|9789|9799.4|9789.4|9799|9789|3
1627444480000|2021-07-28 03:54:40|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|3
1627444490000|2021-07-28 03:54:50|9798.9|9788.9|9799.6|9789.6|9799.6|9789.6|9798.9|9788.9|3
1627444500000|2021-07-28 03:55:00|9799.5|9789.5|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|2
1627444510000|2021-07-28 03:55:10|9798.9|9788.9|9798.8|9788.8|9798.9|9788.9|9798.8|9788.8|2
1627444520000|2021-07-28 03:55:20|9798.9|9788.9|9798.8|9788.8|9798.9|9788.9|9798.8|9788.8|2
1627444530000|2021-07-28 03:55:30|9798.5|9788.5|9799|9789|9799|9789|9798.3|9788.3|4
1627444540000|2021-07-28 03:55:40|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627444570000|2021-07-28 03:56:10|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627444610000|2021-07-28 03:56:50|9798.3|9788.3|9798|9788|9798.3|9788.3|9798|9788|2
1627444650000|2021-07-28 03:57:30|9797.8|9787.8|9797.5|9787.5|9797.8|9787.8|9797.5|9787.5|2
1627444680000|2021-07-28 03:58:00|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627444730000|2021-07-28 03:58:50|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1627444800000|2021-07-28 04:00:00|9798|9788|9798.3|9788.3|9798.3|9788.3|9798|9788|2
1627444810000|2021-07-28 04:00:10|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627444820000|2021-07-28 04:00:20|9798.4|9788.4|9798.5|9788.5|9798.5|9788.5|9798.4|9788.4|2
1627444840000|2021-07-28 04:00:40|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627444850000|2021-07-28 04:00:50|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627444860000|2021-07-28 04:01:00|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627444880000|2021-07-28 04:01:20|9799|9789|9799|9789|9799|9789|9799|9789|1
1627444950000|2021-07-28 04:02:30|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.5|9788.5|2
1627444960000|2021-07-28 04:02:40|9798.3|9788.3|9798|9788|9798.3|9788.3|9798|9788|2
1627444970000|2021-07-28 04:02:50|9797.8|9787.8|9797|9787|9797.8|9787.8|9797|9787|3
1627444980000|2021-07-28 04:03:00|9797.3|9787.3|9797.5|9787.5|9797.5|9787.5|9797.3|9787.3|2
1627444990000|2021-07-28 04:03:10|9797.3|9787.3|9797.1|9787.1|9797.3|9787.3|9797.1|9787.1|2
1627445000000|2021-07-28 04:03:20|9797.4|9787.4|9797.5|9787.5|9797.5|9787.5|9797.4|9787.4|2
1627445020000|2021-07-28 04:03:40|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627445090000|2021-07-28 04:04:50|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1627445140000|2021-07-28 04:05:40|9798.5|9788.5|9798.3|9788.3|9798.5|9788.5|9798.3|9788.3|2
1627445160000|2021-07-28 04:06:00|9797.9|9787.9|9797.4|9787.4|9797.9|9787.9|9797.4|9787.4|3
1627445170000|2021-07-28 04:06:10|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|1
1627445210000|2021-07-28 04:06:50|9797.3|9787.3|9798.3|9788.3|9798.3|9788.3|9797.3|9787.3|3
1627445240000|2021-07-28 04:07:20|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1627445260000|2021-07-28 04:07:40|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627445320000|2021-07-28 04:08:40|9798|9788|9798|9788|9798|9788|9798|9788|1
1627445380000|2021-07-28 04:09:40|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|1
1627445400000|2021-07-28 04:10:00|9798.8|9788.8|9801|9791|9801.4|9791.4|9798.8|9788.8|3
1627445430000|2021-07-28 04:10:30|9801.3|9791.3|9802|9792|9802|9792|9801.3|9791.3|2
1627445440000|2021-07-28 04:10:40|9801.8|9791.8|9801.1|9791.1|9801.8|9791.8|9801.1|9791.1|3
1627445460000|2021-07-28 04:11:00|9801.5|9791.5|9801.1|9791.1|9801.5|9791.5|9801.1|9791.1|2
1627445470000|2021-07-28 04:11:10|9801.6|9791.6|9803.8|9793.8|9803.8|9793.8|9801.6|9791.6|2
1627445490000|2021-07-28 04:11:30|9803.6|9793.6|9803.1|9793.1|9803.6|9793.6|9803.1|9793.1|2
1627445500000|2021-07-28 04:11:40|9803.3|9793.3|9804|9794|9804|9794|9803.3|9793.3|3
1627445520000|2021-07-28 04:12:00|9804.3|9794.3|9804.9|9794.9|9804.9|9794.9|9804.3|9794.3|2
1627445550000|2021-07-28 04:12:30|9804.8|9794.8|9804.9|9794.9|9804.9|9794.9|9804.8|9794.8|2
1627445570000|2021-07-28 04:12:50|9805.5|9795.5|9805.8|9795.8|9805.8|9795.8|9805.5|9795.5|2
1627445580000|2021-07-28 04:13:00|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627445650000|2021-07-28 04:14:10|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1627445670000|2021-07-28 04:14:30|9804.9|9794.9|9804.9|9794.9|9804.9|9794.9|9804.9|9794.9|1
1627445700000|2021-07-28 04:15:00|9805|9795|9805|9795|9805|9795|9805|9795|1
1627445720000|2021-07-28 04:15:20|9804.9|9794.9|9804.9|9794.9|9804.9|9794.9|9804.9|9794.9|1
1627445740000|2021-07-28 04:15:40|9804.4|9794.4|9803.4|9793.4|9804.4|9794.4|9803.4|9793.4|2
1627445790000|2021-07-28 04:16:30|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1627445820000|2021-07-28 04:17:00|9803.1|9793.1|9803.1|9793.1|9803.1|9793.1|9803.1|9793.1|1
1627445870000|2021-07-28 04:17:50|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627445910000|2021-07-28 04:18:30|9803|9793|9802.8|9792.8|9803|9793|9802.8|9792.8|2
1627445930000|2021-07-28 04:18:50|9802.4|9792.4|9802.8|9792.8|9802.8|9792.8|9802.4|9792.4|3
1627445950000|2021-07-28 04:19:10|9802.4|9792.4|9802.4|9792.4|9802.4|9792.4|9802.4|9792.4|1
1627445990000|2021-07-28 04:19:50|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|1
1627446000000|2021-07-28 04:20:00|9801.8|9791.8|9801.1|9791.1|9801.8|9791.8|9801.1|9791.1|3
1627446020000|2021-07-28 04:20:20|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|1
1627446070000|2021-07-28 04:21:10|9801|9791|9801|9791|9801|9791|9801|9791|1
1627446100000|2021-07-28 04:21:40|9801.3|9791.3|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|2
1627446120000|2021-07-28 04:22:00|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627446210000|2021-07-28 04:23:30|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627446230000|2021-07-28 04:23:50|9802.5|9792.5|9802.3|9792.3|9802.5|9792.5|9802.3|9792.3|2
1627446300000|2021-07-28 04:25:00|9802.5|9792.5|9803.4|9793.4|9803.4|9793.4|9802.5|9792.5|2
1627446360000|2021-07-28 04:26:00|9804|9794|9805|9795|9805|9795|9804|9794|2
1627446370000|2021-07-28 04:26:10|9805.3|9795.3|9805.8|9795.8|9805.8|9795.8|9805.3|9795.3|3
1627446380000|2021-07-28 04:26:20|9806.3|9796.3|9807|9797|9807.3|9797.3|9806.3|9796.3|3
1627446390000|2021-07-28 04:26:30|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|1
1627446430000|2021-07-28 04:27:10|9807|9797|9807.8|9797.8|9807.8|9797.8|9807|9797|2
1627446440000|2021-07-28 04:27:20|9808|9798|9808|9798|9808|9798|9808|9798|1
1627446480000|2021-07-28 04:28:00|9807.8|9797.8|9807.3|9797.3|9807.8|9797.8|9807.3|9797.3|2
1627446490000|2021-07-28 04:28:10|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1627446510000|2021-07-28 04:28:30|9806.9|9796.9|9806.9|9796.9|9806.9|9796.9|9806.9|9796.9|1
1627446520000|2021-07-28 04:28:40|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1627446580000|2021-07-28 04:29:40|9806.3|9796.3|9807.3|9797.3|9807.3|9797.3|9806.3|9796.3|2
1627446600000|2021-07-28 04:30:00|9807|9797|9806.1|9796.1|9807|9797|9806.1|9796.1|2
1627446610000|2021-07-28 04:30:10|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627446620000|2021-07-28 04:30:20|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1627446650000|2021-07-28 04:30:50|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|1
1627446660000|2021-07-28 04:31:00|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627446680000|2021-07-28 04:31:20|9805.9|9795.9|9805.6|9795.6|9805.9|9795.9|9805.6|9795.6|2
1627446690000|2021-07-28 04:31:30|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|1
1627446700000|2021-07-28 04:31:40|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627446710000|2021-07-28 04:31:50|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627446750000|2021-07-28 04:32:30|9805.4|9795.4|9804.6|9794.6|9805.4|9795.4|9804.6|9794.6|3
1627446760000|2021-07-28 04:32:40|9804.4|9794.4|9804.4|9794.4|9804.4|9794.4|9804.4|9794.4|1
1627446780000|2021-07-28 04:33:00|9804.3|9794.3|9803.5|9793.5|9804.3|9794.3|9803.5|9793.5|2
1627446800000|2021-07-28 04:33:20|9803.3|9793.3|9802.8|9792.8|9803.3|9793.3|9802.8|9792.8|2
1627446810000|2021-07-28 04:33:30|9802|9792|9802|9792|9802|9792|9802|9792|1
1627446820000|2021-07-28 04:33:40|9802.8|9792.8|9802.3|9792.3|9802.8|9792.8|9802.3|9792.3|3
1627446830000|2021-07-28 04:33:50|9802|9792|9802.9|9792.9|9802.9|9792.9|9801.8|9791.8|3
1627446860000|2021-07-28 04:34:20|9804.3|9794.3|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|3
1627446930000|2021-07-28 04:35:30|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|1
1627446960000|2021-07-28 04:36:00|9804.9|9794.9|9804.5|9794.5|9804.9|9794.9|9804.5|9794.5|2
1627446980000|2021-07-28 04:36:20|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|9804.8|9794.8|1
1627446990000|2021-07-28 04:36:30|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627447000000|2021-07-28 04:36:40|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|1
1627447030000|2021-07-28 04:37:10|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627447040000|2021-07-28 04:37:20|9804.9|9794.9|9805.6|9795.6|9805.9|9795.9|9804.9|9794.9|3
1627447050000|2021-07-28 04:37:30|9805.4|9795.4|9804.9|9794.9|9805.4|9795.4|9804.9|9794.9|3
1627447060000|2021-07-28 04:37:40|9804.1|9794.1|9804.1|9794.1|9804.1|9794.1|9804.1|9794.1|1
1627447070000|2021-07-28 04:37:50|9803.9|9793.9|9803.1|9793.1|9803.9|9793.9|9803.1|9793.1|3
1627447080000|2021-07-28 04:38:00|9803|9793|9803|9793|9803|9793|9803|9793|1
1627447090000|2021-07-28 04:38:10|9803.4|9793.4|9803.4|9793.4|9803.4|9793.4|9803.4|9793.4|1
1627447100000|2021-07-28 04:38:20|9803.3|9793.3|9803|9793|9803.3|9793.3|9803|9793|2
1627447120000|2021-07-28 04:38:40|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1627447170000|2021-07-28 04:39:30|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627447180000|2021-07-28 04:39:40|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627447190000|2021-07-28 04:39:50|9802|9792|9802|9792|9802|9792|9802|9792|1
1627447200000|2021-07-28 04:40:00|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|3
1627447210000|2021-07-28 04:40:10|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|2
1627447220000|2021-07-28 04:40:20|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|1
1627447230000|2021-07-28 04:40:30|9801|9791|9799.8|9789.8|9801|9791|9799.8|9789.8|3
1627447280000|2021-07-28 04:41:20|9800|9790|9800|9790|9800|9790|9800|9790|1
1627447290000|2021-07-28 04:41:30|9800.3|9790.3|9801.9|9791.9|9801.9|9791.9|9800.3|9790.3|2
1627447300000|2021-07-28 04:41:40|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|1
1627447400000|2021-07-28 04:43:20|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627447440000|2021-07-28 04:44:00|9801.6|9791.6|9803.8|9793.8|9803.8|9793.8|9801.6|9791.6|4
1627447460000|2021-07-28 04:44:20|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1627447490000|2021-07-28 04:44:50|9803.4|9793.4|9800.9|9790.9|9803.4|9793.4|9800.9|9790.9|2
1627447510000|2021-07-28 04:45:10|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|1
1627447520000|2021-07-28 04:45:20|9800.4|9790.4|9799.9|9789.9|9800.4|9790.4|9799.9|9789.9|3
1627447550000|2021-07-28 04:45:50|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|1
1627447560000|2021-07-28 04:46:00|9800.4|9790.4|9802.3|9792.3|9802.3|9792.3|9800.4|9790.4|4
1627447600000|2021-07-28 04:46:40|9802.5|9792.5|9802.6|9792.6|9802.6|9792.6|9802.5|9792.5|2
1627447620000|2021-07-28 04:47:00|9803.1|9793.1|9804.8|9794.8|9804.8|9794.8|9803.1|9793.1|4
1627447630000|2021-07-28 04:47:10|9805|9795|9806.3|9796.3|9806.5|9796.5|9805|9795|3
1627447640000|2021-07-28 04:47:20|9806.5|9796.5|9806.3|9796.3|9806.5|9796.5|9806.3|9796.3|2
1627447660000|2021-07-28 04:47:40|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|1
1627447670000|2021-07-28 04:47:50|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1627447680000|2021-07-28 04:48:00|9807.5|9797.5|9808.3|9798.3|9808.3|9798.3|9807.5|9797.5|2
1627447700000|2021-07-28 04:48:20|9809|9799|9809|9799|9809|9799|9809|9799|1
1627447720000|2021-07-28 04:48:40|9808.8|9798.8|9806.3|9796.3|9808.8|9798.8|9805.5|9795.5|5
1627447730000|2021-07-28 04:48:50|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627447760000|2021-07-28 04:49:20|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1627447800000|2021-07-28 04:50:00|9805.8|9795.8|9806.3|9796.3|9806.3|9796.3|9805.8|9795.8|2
1627447830000|2021-07-28 04:50:30|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627447860000|2021-07-28 04:51:00|9805.8|9795.8|9800.6|9790.6|9805.8|9795.8|9800.6|9790.6|2
1627447910000|2021-07-28 04:51:50|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627447980000|2021-07-28 04:53:00|9800.3|9790.3|9800.1|9790.1|9800.4|9790.4|9799.3|9789.3|5
1627447990000|2021-07-28 04:53:10|9800|9790|9800|9790|9800.3|9790.3|9799.8|9789.8|4
1627448010000|2021-07-28 04:53:30|9800.3|9790.3|9799.9|9789.9|9800.3|9790.3|9799.9|9789.9|2
1627448020000|2021-07-28 04:53:40|9799.4|9789.4|9793.8|9783.8|9799.4|9789.4|9793.8|9783.8|3
1627448030000|2021-07-28 04:53:50|9794|9784|9794|9784|9794|9784|9794|9784|1
1627448040000|2021-07-28 04:54:00|9794.3|9784.3|9793.9|9783.9|9794.3|9784.3|9793.9|9783.9|2
1627448050000|2021-07-28 04:54:10|9793.4|9783.4|9793.4|9783.4|9793.4|9783.4|9793.4|9783.4|1
1627448060000|2021-07-28 04:54:20|9793.8|9783.8|9793.4|9783.4|9793.8|9783.8|9793.4|9783.4|2
1627448070000|2021-07-28 04:54:30|9793.9|9783.9|9794.1|9784.1|9794.9|9784.9|9793.5|9783.5|4
1627448080000|2021-07-28 04:54:40|9793.5|9783.5|9793.9|9783.9|9793.9|9783.9|9793.3|9783.3|3
1627448140000|2021-07-28 04:55:40|9794.5|9784.5|9793.9|9783.9|9794.5|9784.5|9793.6|9783.6|3
1627448170000|2021-07-28 04:56:10|9794.5|9784.5|9793.8|9783.8|9794.5|9784.5|9793.8|9783.8|2
1627448190000|2021-07-28 04:56:30|9793.4|9783.4|9792.9|9782.9|9793.4|9783.4|9792.9|9782.9|2
1627448220000|2021-07-28 04:57:00|9793.9|9783.9|9793.5|9783.5|9793.9|9783.9|9793.5|9783.5|2
1627448230000|2021-07-28 04:57:10|9793.1|9783.1|9792.9|9782.9|9793.1|9783.1|9792.9|9782.9|2
1627448240000|2021-07-28 04:57:20|9793.9|9783.9|9793.6|9783.6|9793.9|9783.9|9793.6|9783.6|2
1627448250000|2021-07-28 04:57:30|9793.4|9783.4|9792.8|9782.8|9793.4|9783.4|9792.8|9782.8|4
1627448260000|2021-07-28 04:57:40|9793.9|9783.9|9795|9785|9795|9785|9793.9|9783.9|4
1627448270000|2021-07-28 04:57:50|9795.1|9785.1|9797|9787|9797|9787|9795.1|9785.1|3
1627448280000|2021-07-28 04:58:00|9796.8|9786.8|9796.5|9786.5|9796.8|9786.8|9796.1|9786.1|3
1627448290000|2021-07-28 04:58:10|9796.8|9786.8|9798|9788|9798.8|9788.8|9796.8|9786.8|7
1627448300000|2021-07-28 04:58:20|9797.8|9787.8|9796.1|9786.1|9797.8|9787.8|9796.1|9786.1|4
1627448310000|2021-07-28 04:58:30|9796.3|9786.3|9796|9786|9796.3|9786.3|9796|9786|2
1627448330000|2021-07-28 04:58:50|9795.8|9785.8|9795.6|9785.6|9795.8|9785.8|9795.4|9785.4|4
1627448340000|2021-07-28 04:59:00|9795.1|9785.1|9795.6|9785.6|9795.6|9785.6|9795.1|9785.1|2
1627448360000|2021-07-28 04:59:20|9795.1|9785.1|9795.3|9785.3|9795.6|9785.6|9795.1|9785.1|3
1627448370000|2021-07-28 04:59:30|9795|9785|9794.8|9784.8|9795|9785|9794.8|9784.8|2
1627448390000|2021-07-28 04:59:50|9795.1|9785.1|9795.1|9785.1|9795.1|9785.1|9795.1|9785.1|1
1627448400000|2021-07-28 05:00:00|9794.6|9784.6|9792.5|9782.5|9794.6|9784.6|9792.5|9782.5|4
1627448410000|2021-07-28 05:00:10|9792.3|9782.3|9791.4|9781.4|9792.5|9782.5|9791.1|9781.1|8
1627448420000|2021-07-28 05:00:20|9791|9781|9791.4|9781.4|9791.4|9781.4|9791|9781|2
1627448430000|2021-07-28 05:00:30|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1627448440000|2021-07-28 05:00:40|9791.4|9781.4|9792.3|9782.3|9792.3|9782.3|9791.4|9781.4|3
1627448460000|2021-07-28 05:01:00|9792.9|9782.9|9793.8|9783.8|9793.8|9783.8|9792.9|9782.9|2
1627448470000|2021-07-28 05:01:10|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1627448480000|2021-07-28 05:01:20|9793.8|9783.8|9793|9783|9793.8|9783.8|9793|9783|3
1627448490000|2021-07-28 05:01:30|9792.8|9782.8|9793|9783|9793|9783|9792.8|9782.8|6
1627448500000|2021-07-28 05:01:40|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9791.8|9781.8|6
1627448510000|2021-07-28 05:01:50|9792.3|9782.3|9792.5|9782.5|9792.5|9782.5|9791.3|9781.3|4
1627448520000|2021-07-28 05:02:00|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9791.8|9781.8|5
1627448530000|2021-07-28 05:02:10|9791.8|9781.8|9791.5|9781.5|9791.8|9781.8|9791.5|9781.5|2
1627448540000|2021-07-28 05:02:20|9792|9782|9792|9782|9792|9782|9792|9782|1
1627448550000|2021-07-28 05:02:30|9791.5|9781.5|9791.5|9781.5|9792|9782|9791.5|9781.5|3
1627448560000|2021-07-28 05:02:40|9791.8|9781.8|9792|9782|9792|9782|9791|9781|5
1627448570000|2021-07-28 05:02:50|9791.5|9781.5|9791.1|9781.1|9791.5|9781.5|9791.1|9781.1|5
1627448580000|2021-07-28 05:03:00|9791.5|9781.5|9791|9781|9791.5|9781.5|9791|9781|2
1627448610000|2021-07-28 05:03:30|9791.5|9781.5|9790.8|9780.8|9791.5|9781.5|9790.6|9780.6|5
1627448620000|2021-07-28 05:03:40|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|1
1627448630000|2021-07-28 05:03:50|9791.5|9781.5|9790.9|9780.9|9791.5|9781.5|9790.9|9780.9|2
1627448640000|2021-07-28 05:04:00|9790.5|9780.5|9790.5|9780.5|9790.8|9780.8|9790.5|9780.5|5
1627448650000|2021-07-28 05:04:10|9790|9780|9789.3|9779.3|9790|9780|9788.3|9778.3|7
1627448660000|2021-07-28 05:04:20|9789.8|9779.8|9790|9780|9790|9780|9789.8|9779.8|2
1627448680000|2021-07-28 05:04:40|9790.3|9780.3|9790.8|9780.8|9790.8|9780.8|9790.3|9780.3|2
1627448690000|2021-07-28 05:04:50|9791.1|9781.1|9790|9780|9791.1|9781.1|9790|9780|4
1627448700000|2021-07-28 05:05:00|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627448710000|2021-07-28 05:05:10|9790.5|9780.5|9792.1|9782.1|9792.1|9782.1|9790.5|9780.5|3
1627448720000|2021-07-28 05:05:20|9792.6|9782.6|9792.9|9782.9|9792.9|9782.9|9792.6|9782.6|2
1627448730000|2021-07-28 05:05:30|9793.5|9783.5|9795.3|9785.3|9795.3|9785.3|9793.3|9783.3|12
1627448740000|2021-07-28 05:05:40|9795.8|9785.8|9796.9|9786.9|9796.9|9786.9|9795.3|9785.3|7
1627448750000|2021-07-28 05:05:50|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1627448760000|2021-07-28 05:06:00|9796.1|9786.1|9796|9786|9796.4|9786.4|9796|9786|3
1627448770000|2021-07-28 05:06:10|9796.3|9786.3|9797.3|9787.3|9797.3|9787.3|9796.3|9786.3|4
1627448780000|2021-07-28 05:06:20|9797|9787|9796|9786|9797|9787|9796|9786|3
1627448790000|2021-07-28 05:06:30|9795.6|9785.6|9796|9786|9796|9786|9795.6|9785.6|2
1627448800000|2021-07-28 05:06:40|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627448810000|2021-07-28 05:06:50|9796.3|9786.3|9796.5|9786.5|9796.5|9786.5|9796.3|9786.3|2
1627448820000|2021-07-28 05:07:00|9796.9|9786.9|9798.3|9788.3|9798.3|9788.3|9796.9|9786.9|4
1627448830000|2021-07-28 05:07:10|9798.8|9788.8|9798.4|9788.4|9798.8|9788.8|9798.4|9788.4|2
1627448840000|2021-07-28 05:07:20|9798.9|9788.9|9799|9789|9799.1|9789.1|9798.5|9788.5|5
1627448860000|2021-07-28 05:07:40|9798.6|9788.6|9799.8|9789.8|9799.8|9789.8|9798.6|9788.6|6
1627448870000|2021-07-28 05:07:50|9800|9790|9800.3|9790.3|9801.4|9791.4|9800|9790|9
1627448880000|2021-07-28 05:08:00|9798.3|9788.3|9800.3|9790.3|9800.3|9790.3|9798.3|9788.3|5
1627448890000|2021-07-28 05:08:10|9800.4|9790.4|9800.5|9790.5|9800.9|9790.9|9800.4|9790.4|3
1627448900000|2021-07-28 05:08:20|9800|9790|9798.1|9788.1|9800|9790|9798.1|9788.1|6
1627448910000|2021-07-28 05:08:30|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|9798.6|9788.6|1
1627448920000|2021-07-28 05:08:40|9798.1|9788.1|9798.6|9788.6|9798.6|9788.6|9798.1|9788.1|2
1627448930000|2021-07-28 05:08:50|9798.1|9788.1|9798.6|9788.6|9799|9789|9798.1|9788.1|3
1627448940000|2021-07-28 05:09:00|9799|9789|9799.4|9789.4|9799.4|9789.4|9798.8|9788.8|4
1627448950000|2021-07-28 05:09:10|9799.6|9789.6|9799.1|9789.1|9799.6|9789.6|9799.1|9789.1|3
1627448960000|2021-07-28 05:09:20|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627448970000|2021-07-28 05:09:30|9798.3|9788.3|9796.6|9786.6|9798.3|9788.3|9796.3|9786.3|3
1627448980000|2021-07-28 05:09:40|9796.3|9786.3|9796.4|9786.4|9796.6|9786.6|9796.3|9786.3|3
1627448990000|2021-07-28 05:09:50|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|1
1627449000000|2021-07-28 05:10:00|9797.1|9787.1|9796.8|9786.8|9797.1|9787.1|9796.1|9786.1|4
1627449010000|2021-07-28 05:10:10|9797.1|9787.1|9796.6|9786.6|9797.1|9787.1|9796.6|9786.6|2
1627449020000|2021-07-28 05:10:20|9796.1|9786.1|9795|9785|9796.1|9786.1|9794.5|9784.5|5
1627449030000|2021-07-28 05:10:30|9794.5|9784.5|9794|9784|9794.5|9784.5|9794|9784|3
1627449040000|2021-07-28 05:10:40|9794.4|9784.4|9794.3|9784.3|9794.4|9784.4|9794|9784|3
1627449050000|2021-07-28 05:10:50|9793.8|9783.8|9794.4|9784.4|9794.4|9784.4|9793.8|9783.8|3
1627449060000|2021-07-28 05:11:00|9794.3|9784.3|9795|9785|9795|9785|9794.3|9784.3|4
1627449070000|2021-07-28 05:11:10|9795.3|9785.3|9796.1|9786.1|9796.1|9786.1|9795.3|9785.3|2
1627449080000|2021-07-28 05:11:20|9795.9|9785.9|9796.6|9786.6|9797.1|9787.1|9795.9|9785.9|6
1627449090000|2021-07-28 05:11:30|9797.1|9787.1|9798.8|9788.8|9798.8|9788.8|9797.1|9787.1|2
1627449100000|2021-07-28 05:11:40|9798.1|9788.1|9797.6|9787.6|9798.1|9788.1|9797.6|9787.6|2
1627449110000|2021-07-28 05:11:50|9798.1|9788.1|9798.8|9788.8|9798.8|9788.8|9798.1|9788.1|2
1627449120000|2021-07-28 05:12:00|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1627449130000|2021-07-28 05:12:10|9799|9789|9799.1|9789.1|9799.1|9789.1|9798.1|9788.1|4
1627449140000|2021-07-28 05:12:20|9799.9|9789.9|9800.3|9790.3|9800.3|9790.3|9799.9|9789.9|2
1627449150000|2021-07-28 05:12:30|9800.5|9790.5|9801.5|9791.5|9801.5|9791.5|9800.5|9790.5|5
1627449160000|2021-07-28 05:12:40|9801.3|9791.3|9800.1|9790.1|9801.3|9791.3|9800.1|9790.1|8
1627449170000|2021-07-28 05:12:50|9800.4|9790.4|9799.4|9789.4|9800.4|9790.4|9799.4|9789.4|4
1627449190000|2021-07-28 05:13:10|9799|9789|9797.3|9787.3|9799|9789|9797.3|9787.3|2
1627449210000|2021-07-28 05:13:30|9797.9|9787.9|9798|9788|9798.6|9788.6|9797.9|9787.9|6
1627449220000|2021-07-28 05:13:40|9797.4|9787.4|9797.4|9787.4|9797.4|9787.4|9797.4|9787.4|1
1627449240000|2021-07-28 05:14:00|9797|9787|9794.6|9784.6|9797|9787|9794.6|9784.6|5
1627449250000|2021-07-28 05:14:10|9795.1|9785.1|9793.8|9783.8|9795.1|9785.1|9793.8|9783.8|5
1627449260000|2021-07-28 05:14:20|9793.4|9783.4|9792.9|9782.9|9793.4|9783.4|9792.9|9782.9|4
1627449270000|2021-07-28 05:14:30|9793.4|9783.4|9793.8|9783.8|9793.8|9783.8|9793.4|9783.4|2
1627449290000|2021-07-28 05:14:50|9794.1|9784.1|9793|9783|9794.3|9784.3|9793|9783|4
1627449300000|2021-07-28 05:15:00|9792.8|9782.8|9793.3|9783.3|9793.4|9783.4|9792.8|9782.8|5
1627449310000|2021-07-28 05:15:10|9793|9783|9794.8|9784.8|9794.8|9784.8|9793|9783|5
1627449320000|2021-07-28 05:15:20|9794.5|9784.5|9794|9784|9794.5|9784.5|9794|9784|2
1627449330000|2021-07-28 05:15:30|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.8|9783.8|4
1627449340000|2021-07-28 05:15:40|9794.5|9784.5|9794.3|9784.3|9795.1|9785.1|9794.3|9784.3|4
1627449350000|2021-07-28 05:15:50|9794.5|9784.5|9793|9783|9794.5|9784.5|9793|9783|4
1627449390000|2021-07-28 05:16:30|9793.4|9783.4|9792.8|9782.8|9793.4|9783.4|9792.3|9782.3|5
1627449400000|2021-07-28 05:16:40|9793.1|9783.1|9793.5|9783.5|9793.5|9783.5|9793.1|9783.1|2
1627449410000|2021-07-28 05:16:50|9794.6|9784.6|9792.8|9782.8|9794.8|9784.8|9792.8|9782.8|5
1627449420000|2021-07-28 05:17:00|9792.1|9782.1|9792.8|9782.8|9792.9|9782.9|9791.5|9781.5|5
1627449430000|2021-07-28 05:17:10|9792.9|9782.9|9791.6|9781.6|9792.9|9782.9|9791.6|9781.6|4
1627449440000|2021-07-28 05:17:20|9791.4|9781.4|9791.5|9781.5|9792.4|9782.4|9791.4|9781.4|4
1627449450000|2021-07-28 05:17:30|9791|9781|9791|9781|9791|9781|9790|9780|7
1627449460000|2021-07-28 05:17:40|9790.3|9780.3|9792.4|9782.4|9792.4|9782.4|9790.3|9780.3|4
1627449490000|2021-07-28 05:18:10|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627449500000|2021-07-28 05:18:20|9792|9782|9792.6|9782.6|9792.6|9782.6|9792|9782|3
1627449510000|2021-07-28 05:18:30|9792.1|9782.1|9791.4|9781.4|9792.8|9782.8|9791.4|9781.4|6
1627449520000|2021-07-28 05:18:40|9791|9781|9787.8|9777.8|9791|9781|9786.9|9776.9|9
1627449530000|2021-07-28 05:18:50|9788.5|9778.5|9788.5|9778.5|9788.6|9778.6|9788.5|9778.5|3
1627449540000|2021-07-28 05:19:00|9788.6|9778.6|9787.9|9777.9|9789|9779|9787.1|9777.1|9
1627449560000|2021-07-28 05:19:20|9787.3|9777.3|9786.9|9776.9|9787.3|9777.3|9786.9|9776.9|2
1627449570000|2021-07-28 05:19:30|9786.6|9776.6|9787|9777|9787|9777|9786.6|9776.6|3
1627449590000|2021-07-28 05:19:50|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|1
1627449600000|2021-07-28 05:20:00|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627449610000|2021-07-28 05:20:10|9786.9|9776.9|9787.4|9777.4|9787.9|9777.9|9786.9|9776.9|4
1627449620000|2021-07-28 05:20:20|9786.5|9776.5|9786.9|9776.9|9786.9|9776.9|9786.5|9776.5|2
1627449630000|2021-07-28 05:20:30|9787.4|9777.4|9786.1|9776.1|9787.4|9777.4|9786.1|9776.1|4
1627449640000|2021-07-28 05:20:40|9785.9|9775.9|9786.6|9776.6|9786.6|9776.6|9785.6|9775.6|4
1627449650000|2021-07-28 05:20:50|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|9786.6|9776.6|3
1627449660000|2021-07-28 05:21:00|9787.3|9777.3|9787.6|9777.6|9787.6|9777.6|9787.3|9777.3|2
1627449670000|2021-07-28 05:21:10|9787.4|9777.4|9786.9|9776.9|9787.4|9777.4|9786.9|9776.9|3
1627449680000|2021-07-28 05:21:20|9786.6|9776.6|9786.9|9776.9|9786.9|9776.9|9786.6|9776.6|2
1627449690000|2021-07-28 05:21:30|9787.1|9777.1|9787.6|9777.6|9787.6|9777.6|9787.1|9777.1|3
1627449700000|2021-07-28 05:21:40|9787.1|9777.1|9787.4|9777.4|9787.4|9777.4|9787.1|9777.1|2
1627449720000|2021-07-28 05:22:00|9786.9|9776.9|9786.6|9776.6|9786.9|9776.9|9786.6|9776.6|2
1627449730000|2021-07-28 05:22:10|9786.9|9776.9|9787.6|9777.6|9787.6|9777.6|9786.9|9776.9|3
1627449740000|2021-07-28 05:22:20|9787.4|9777.4|9787.4|9777.4|9787.9|9777.9|9787.4|9777.4|6
1627449750000|2021-07-28 05:22:30|9787.8|9777.8|9787.4|9777.4|9787.8|9777.8|9787.4|9777.4|3
1627449770000|2021-07-28 05:22:50|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|9787.4|9777.4|3
1627449780000|2021-07-28 05:23:00|9787.4|9777.4|9787.9|9777.9|9787.9|9777.9|9787.4|9777.4|4
1627449790000|2021-07-28 05:23:10|9787.6|9777.6|9787.6|9777.6|9787.9|9777.9|9787.6|9777.6|3
1627449800000|2021-07-28 05:23:20|9787.8|9777.8|9788.3|9778.3|9788.3|9778.3|9787.8|9777.8|4
1627449820000|2021-07-28 05:23:40|9788|9778|9788.3|9778.3|9788.3|9778.3|9788|9778|2
1627449830000|2021-07-28 05:23:50|9788|9778|9788.5|9778.5|9788.5|9778.5|9788|9778|5
1627449840000|2021-07-28 05:24:00|9788.8|9778.8|9789.8|9779.8|9789.8|9779.8|9788.8|9778.8|5
1627449850000|2021-07-28 05:24:10|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1627449860000|2021-07-28 05:24:20|9789.5|9779.5|9789|9779|9789.5|9779.5|9789|9779|2
1627449870000|2021-07-28 05:24:30|9788.6|9778.6|9789.3|9779.3|9789.3|9779.3|9788|9778|5
1627449880000|2021-07-28 05:24:40|9789.1|9779.1|9788|9778|9789.1|9779.1|9788|9778|2
1627449890000|2021-07-28 05:24:50|9788.4|9778.4|9788.6|9778.6|9788.9|9778.9|9788.4|9778.4|5
1627449900000|2021-07-28 05:25:00|9788.9|9778.9|9788.9|9778.9|9789.1|9779.1|9788|9778|7
1627449910000|2021-07-28 05:25:10|9788.4|9778.4|9787.9|9777.9|9788.4|9778.4|9787.9|9777.9|4
1627449920000|2021-07-28 05:25:20|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|1
1627449930000|2021-07-28 05:25:30|9787.8|9777.8|9788|9778|9788|9778|9787.8|9777.8|2
1627449950000|2021-07-28 05:25:50|9787.9|9777.9|9787.6|9777.6|9787.9|9777.9|9787.6|9777.6|2
1627449960000|2021-07-28 05:26:00|9787.9|9777.9|9789.3|9779.3|9790.3|9780.3|9787.9|9777.9|8
1627449970000|2021-07-28 05:26:10|9789.1|9779.1|9788.6|9778.6|9789.1|9779.1|9788.6|9778.6|3
1627449980000|2021-07-28 05:26:20|9788.3|9778.3|9787.1|9777.1|9788.3|9778.3|9786.9|9776.9|3
1627449990000|2021-07-28 05:26:30|9786.6|9776.6|9787.3|9777.3|9787.3|9777.3|9786.4|9776.4|4
1627450010000|2021-07-28 05:26:50|9788|9778|9787.9|9777.9|9788.1|9778.1|9787.4|9777.4|5
1627450020000|2021-07-28 05:27:00|9787.8|9777.8|9787.5|9777.5|9787.8|9777.8|9787.5|9777.5|2
1627450030000|2021-07-28 05:27:10|9787.9|9777.9|9788.3|9778.3|9788.3|9778.3|9787.9|9777.9|2
1627450040000|2021-07-28 05:27:20|9788.5|9778.5|9786.8|9776.8|9788.5|9778.5|9786.5|9776.5|5
1627450050000|2021-07-28 05:27:30|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|1
1627450080000|2021-07-28 05:28:00|9787.1|9777.1|9788.3|9778.3|9788.3|9778.3|9787.1|9777.1|2
1627450090000|2021-07-28 05:28:10|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1627450100000|2021-07-28 05:28:20|9788|9778|9788|9778|9788|9778|9788|9778|1
1627450110000|2021-07-28 05:28:30|9789|9779|9789.5|9779.5|9789.5|9779.5|9789|9779|2
1627450120000|2021-07-28 05:28:40|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627450130000|2021-07-28 05:28:50|9789.5|9779.5|9790.3|9780.3|9790.3|9780.3|9789|9779|4
1627450140000|2021-07-28 05:29:00|9791|9781|9790.4|9780.4|9791.3|9781.3|9790.4|9780.4|3
1627450180000|2021-07-28 05:29:40|9791|9781|9790.8|9780.8|9791|9781|9789.9|9779.9|4
1627450190000|2021-07-28 05:29:50|9790.6|9780.6|9788.6|9778.6|9790.6|9780.6|9788.6|9778.6|4
1627450200000|2021-07-28 05:30:00|9788.5|9778.5|9784.8|9774.8|9788.5|9778.5|9783.6|9773.6|20
1627450210000|2021-07-28 05:30:10|9785|9775|9785|9775|9785|9775|9784.8|9774.8|3
1627450220000|2021-07-28 05:30:20|9785.4|9775.4|9787.9|9777.9|9788.8|9778.8|9785.4|9775.4|14
1627450230000|2021-07-28 05:30:30|9788.3|9778.3|9790.1|9780.1|9791.5|9781.5|9788.3|9778.3|16
1627450240000|2021-07-28 05:30:40|9790.4|9780.4|9788.8|9778.8|9790.4|9780.4|9788.8|9778.8|6
1627450250000|2021-07-28 05:30:50|9788.3|9778.3|9788.1|9778.1|9788.8|9778.8|9788|9778|7
1627450260000|2021-07-28 05:31:00|9788.4|9778.4|9790.8|9780.8|9791.6|9781.6|9788.4|9778.4|10
1627450270000|2021-07-28 05:31:10|9790.4|9780.4|9790|9780|9790.4|9780.4|9789.4|9779.4|3
1627450280000|2021-07-28 05:31:20|9789.9|9779.9|9787.6|9777.6|9789.9|9779.9|9787.6|9777.6|4
1627450290000|2021-07-28 05:31:30|9788.3|9778.3|9788.3|9778.3|9788.5|9778.5|9788|9778|9
1627450300000|2021-07-28 05:31:40|9788.4|9778.4|9786.8|9776.8|9788.4|9778.4|9786.8|9776.8|5
1627450310000|2021-07-28 05:31:50|9786.5|9776.5|9784.5|9774.5|9786.5|9776.5|9784.5|9774.5|7
1627450320000|2021-07-28 05:32:00|9784.8|9774.8|9784.5|9774.5|9785.1|9775.1|9784.5|9774.5|4
1627450330000|2021-07-28 05:32:10|9784.3|9774.3|9781.8|9771.8|9784.3|9774.3|9780.9|9770.9|9
1627450340000|2021-07-28 05:32:20|9782|9772|9782|9772|9782|9772|9782|9772|1
1627450350000|2021-07-28 05:32:30|9782.3|9772.3|9783.5|9773.5|9783.5|9773.5|9782.3|9772.3|2
1627450360000|2021-07-28 05:32:40|9783.3|9773.3|9779.3|9769.3|9783.3|9773.3|9777.8|9767.8|18
1627450370000|2021-07-28 05:32:50|9778.3|9768.3|9781.9|9771.9|9781.9|9771.9|9778.3|9768.3|9
1627450380000|2021-07-28 05:33:00|9781.4|9771.4|9782.5|9772.5|9783.3|9773.3|9781.4|9771.4|8
1627450400000|2021-07-28 05:33:20|9781.8|9771.8|9780.1|9770.1|9782.5|9772.5|9780.1|9770.1|4
1627450410000|2021-07-28 05:33:30|9780.8|9770.8|9778|9768|9780.8|9770.8|9777.1|9767.1|8
1627450420000|2021-07-28 05:33:40|9777.8|9767.8|9775.6|9765.6|9778|9768|9775.6|9765.6|20
1627450430000|2021-07-28 05:33:50|9776.1|9766.1|9772.6|9762.6|9776.1|9766.1|9772.4|9762.4|15
1627450440000|2021-07-28 05:34:00|9772.3|9762.3|9770.5|9760.5|9772.9|9762.9|9768.5|9758.5|18
1627450450000|2021-07-28 05:34:10|9769.9|9759.9|9771.6|9761.6|9771.6|9761.6|9769.9|9759.9|10
1627450460000|2021-07-28 05:34:20|9771.5|9761.5|9771.6|9761.6|9772.3|9762.3|9771.5|9761.5|9
1627450470000|2021-07-28 05:34:30|9771.3|9761.3|9771.3|9761.3|9771.5|9761.5|9771|9761|5
1627450480000|2021-07-28 05:34:40|9771.5|9761.5|9770.6|9760.6|9772.8|9762.8|9770.6|9760.6|7
1627450490000|2021-07-28 05:34:50|9770.4|9760.4|9772.1|9762.1|9772.6|9762.6|9770.1|9760.1|9
1627450500000|2021-07-28 05:35:00|9773.3|9763.3|9776.3|9766.3|9776.3|9766.3|9772.8|9762.8|14
1627450510000|2021-07-28 05:35:10|9776.5|9766.5|9775.8|9765.8|9778|9768|9775.1|9765.1|16
1627450520000|2021-07-28 05:35:20|9776|9766|9776|9766|9776|9766|9775.3|9765.3|3
1627450530000|2021-07-28 05:35:30|9775.8|9765.8|9775.3|9765.3|9775.8|9765.8|9775.3|9765.3|5
1627450540000|2021-07-28 05:35:40|9775|9765|9775.6|9765.6|9775.8|9765.8|9775|9765|5
1627450550000|2021-07-28 05:35:50|9775.9|9765.9|9775.8|9765.8|9776.5|9766.5|9775.5|9765.5|8
1627450560000|2021-07-28 05:36:00|9776|9766|9776.8|9766.8|9776.8|9766.8|9775.8|9765.8|5
1627450570000|2021-07-28 05:36:10|9777|9767|9777.8|9767.8|9778|9768|9777|9767|4
1627450580000|2021-07-28 05:36:20|9777.4|9767.4|9778.5|9768.5|9778.5|9768.5|9777.1|9767.1|4
1627450590000|2021-07-28 05:36:30|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|1
1627450600000|2021-07-28 05:36:40|9778.5|9768.5|9779.9|9769.9|9780.3|9770.3|9778.3|9768.3|10
1627450610000|2021-07-28 05:36:50|9780.1|9770.1|9780|9770|9780.1|9770.1|9779.8|9769.8|5
1627450620000|2021-07-28 05:37:00|9779.8|9769.8|9780.3|9770.3|9780.3|9770.3|9779.8|9769.8|5
1627450630000|2021-07-28 05:37:10|9780.5|9770.5|9782.5|9772.5|9783|9773|9780.5|9770.5|9
1627450640000|2021-07-28 05:37:20|9782.3|9772.3|9781.8|9771.8|9782.3|9772.3|9781.8|9771.8|3
1627450660000|2021-07-28 05:37:40|9781.9|9771.9|9781.3|9771.3|9782|9772|9781.3|9771.3|4
1627450670000|2021-07-28 05:37:50|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.4|9771.4|4
1627450680000|2021-07-28 05:38:00|9781.6|9771.6|9779.1|9769.1|9781.6|9771.6|9779.1|9769.1|6
1627450690000|2021-07-28 05:38:10|9778.6|9768.6|9777.1|9767.1|9778.6|9768.6|9777.1|9767.1|6
1627450700000|2021-07-28 05:38:20|9777|9767|9776|9766|9777|9767|9776|9766|4
1627450710000|2021-07-28 05:38:30|9775.9|9765.9|9776|9766|9776.1|9766.1|9775.8|9765.8|5
1627450720000|2021-07-28 05:38:40|9775.5|9765.5|9773.5|9763.5|9775.5|9765.5|9773.3|9763.3|6
1627450730000|2021-07-28 05:38:50|9773.8|9763.8|9777.5|9767.5|9777.5|9767.5|9773.8|9763.8|7
1627450740000|2021-07-28 05:39:00|9777.3|9767.3|9776.3|9766.3|9777.5|9767.5|9775|9765|15
1627450750000|2021-07-28 05:39:10|9775.8|9765.8|9776.3|9766.3|9776.3|9766.3|9775.8|9765.8|4
1627450760000|2021-07-28 05:39:20|9776|9766|9775.8|9765.8|9776|9766|9775.8|9765.8|2
1627450770000|2021-07-28 05:39:30|9774.8|9764.8|9773.8|9763.8|9775.5|9765.5|9771.8|9761.8|18
1627450780000|2021-07-28 05:39:40|9774|9764|9773.3|9763.3|9774|9764|9773|9763|4
1627450790000|2021-07-28 05:39:50|9772.8|9762.8|9773.1|9763.1|9773.1|9763.1|9772.8|9762.8|2
1627450800000|2021-07-28 05:40:00|9773.3|9763.3|9773.1|9763.1|9773.3|9763.3|9772.8|9762.8|4
1627450810000|2021-07-28 05:40:10|9773|9763|9773|9763|9773|9763|9773|9763|1
1627450820000|2021-07-28 05:40:20|9773.3|9763.3|9774|9764|9774.8|9764.8|9773.3|9763.3|8
1627450830000|2021-07-28 05:40:30|9774.5|9764.5|9773.9|9763.9|9774.5|9764.5|9772.8|9762.8|8
1627450840000|2021-07-28 05:40:40|9773.5|9763.5|9774|9764|9774|9764|9773.5|9763.5|3
1627450850000|2021-07-28 05:40:50|9774.3|9764.3|9775.6|9765.6|9775.8|9765.8|9774.3|9764.3|6
1627450860000|2021-07-28 05:41:00|9776.3|9766.3|9777.8|9767.8|9777.8|9767.8|9776.3|9766.3|4
1627450870000|2021-07-28 05:41:10|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|1
1627450880000|2021-07-28 05:41:20|9776.8|9766.8|9775.3|9765.3|9776.8|9766.8|9775.3|9765.3|6
1627450930000|2021-07-28 05:42:10|9775.6|9765.6|9776.8|9766.8|9776.8|9766.8|9775.6|9765.6|4
1627450940000|2021-07-28 05:42:20|9777|9767|9778.1|9768.1|9778.4|9768.4|9776.9|9766.9|8
1627450950000|2021-07-28 05:42:30|9778.5|9768.5|9780.6|9770.6|9780.6|9770.6|9778.5|9768.5|3
1627450960000|2021-07-28 05:42:40|9780.3|9770.3|9780.5|9770.5|9780.5|9770.5|9780.3|9770.3|2
1627450970000|2021-07-28 05:42:50|9780.3|9770.3|9776|9766|9780.3|9770.3|9776|9766|10
1627450980000|2021-07-28 05:43:00|9776.1|9766.1|9775.3|9765.3|9776.1|9766.1|9775.3|9765.3|3
1627450990000|2021-07-28 05:43:10|9775.5|9765.5|9776|9766|9776|9766|9775.5|9765.5|3
1627451000000|2021-07-28 05:43:20|9777|9767|9777|9767|9777|9767|9777|9767|1
1627451010000|2021-07-28 05:43:30|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627451020000|2021-07-28 05:43:40|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|1
1627451030000|2021-07-28 05:43:50|9777.8|9767.8|9779.5|9769.5|9779.5|9769.5|9777.8|9767.8|5
1627451040000|2021-07-28 05:44:00|9779.8|9769.8|9780.3|9770.3|9780.3|9770.3|9779.8|9769.8|5
1627451050000|2021-07-28 05:44:10|9780|9770|9780|9770|9780|9770|9780|9770|1
1627451060000|2021-07-28 05:44:20|9780.4|9770.4|9781|9771|9781|9771|9780.4|9770.4|3
1627451070000|2021-07-28 05:44:30|9781.5|9771.5|9784.1|9774.1|9784.1|9774.1|9781.5|9771.5|5
1627451080000|2021-07-28 05:44:40|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627451090000|2021-07-28 05:44:50|9784|9774|9785.5|9775.5|9785.5|9775.5|9783.8|9773.8|9
1627451100000|2021-07-28 05:45:00|9785.8|9775.8|9785.4|9775.4|9786.3|9776.3|9785.4|9775.4|6
1627451110000|2021-07-28 05:45:10|9785.5|9775.5|9787.3|9777.3|9788.4|9778.4|9785.5|9775.5|8
1627451120000|2021-07-28 05:45:20|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|1
1627451130000|2021-07-28 05:45:30|9788|9778|9789.8|9779.8|9790|9780|9788|9778|10
1627451140000|2021-07-28 05:45:40|9789.9|9779.9|9791.3|9781.3|9791.3|9781.3|9789.8|9779.8|6
1627451150000|2021-07-28 05:45:50|9791|9781|9789|9779|9791|9781|9788.8|9778.8|6
1627451160000|2021-07-28 05:46:00|9788.8|9778.8|9788|9778|9788.8|9778.8|9787.8|9777.8|4
1627451170000|2021-07-28 05:46:10|9788.1|9778.1|9785.8|9775.8|9788.1|9778.1|9785.8|9775.8|9
1627451190000|2021-07-28 05:46:30|9785.3|9775.3|9783.8|9773.8|9785.3|9775.3|9783.8|9773.8|8
1627451200000|2021-07-28 05:46:40|9783.6|9773.6|9783.9|9773.9|9783.9|9773.9|9783.1|9773.1|6
1627451210000|2021-07-28 05:46:50|9784.1|9774.1|9784.8|9774.8|9785.3|9775.3|9784.1|9774.1|5
1627451220000|2021-07-28 05:47:00|9784.9|9774.9|9784.9|9774.9|9784.9|9774.9|9784.9|9774.9|1
1627451230000|2021-07-28 05:47:10|9785|9775|9785.3|9775.3|9785.3|9775.3|9785|9775|2
1627451240000|2021-07-28 05:47:20|9784.9|9774.9|9784.6|9774.6|9784.9|9774.9|9784.1|9774.1|4
1627451250000|2021-07-28 05:47:30|9785|9775|9785.5|9775.5|9785.5|9775.5|9785|9775|3
1627451260000|2021-07-28 05:47:40|9786|9776|9786|9776|9786|9776|9786|9776|1
1627451270000|2021-07-28 05:47:50|9786.3|9776.3|9787.8|9777.8|9787.8|9777.8|9786|9776|6
1627451280000|2021-07-28 05:48:00|9788|9778|9788.3|9778.3|9788.3|9778.3|9788|9778|2
1627451290000|2021-07-28 05:48:10|9788|9778|9787.9|9777.9|9788|9778|9787.9|9777.9|2
1627451300000|2021-07-28 05:48:20|9787.6|9777.6|9786.3|9776.3|9787.6|9777.6|9786.1|9776.1|3
1627451310000|2021-07-28 05:48:30|9786.5|9776.5|9788.6|9778.6|9788.9|9778.9|9786.5|9776.5|7
1627451320000|2021-07-28 05:48:40|9789|9779|9790.4|9780.4|9790.4|9780.4|9789|9779|11
1627451330000|2021-07-28 05:48:50|9790.6|9780.6|9792.8|9782.8|9792.8|9782.8|9790.6|9780.6|4
1627451340000|2021-07-28 05:49:00|9793|9783|9794|9784|9794|9784|9792.9|9782.9|6
1627451350000|2021-07-28 05:49:10|9793.8|9783.8|9789.8|9779.8|9794.3|9784.3|9789.8|9779.8|12
1627451360000|2021-07-28 05:49:20|9790|9780|9790.8|9780.8|9790.8|9780.8|9789.9|9779.9|8
1627451370000|2021-07-28 05:49:30|9791|9781|9792.8|9782.8|9792.8|9782.8|9790.4|9780.4|8
1627451380000|2021-07-28 05:49:40|9793|9783|9794.1|9784.1|9794.1|9784.1|9792.6|9782.6|8
1627451390000|2021-07-28 05:49:50|9793.6|9783.6|9787.5|9777.5|9793.6|9783.6|9786.9|9776.9|21
1627451400000|2021-07-28 05:50:00|9787.1|9777.1|9783.4|9773.4|9787.1|9777.1|9783.4|9773.4|11
1627451410000|2021-07-28 05:50:10|9783|9773|9781.3|9771.3|9783|9773|9780.1|9770.1|9
1627451420000|2021-07-28 05:50:20|9781|9771|9782|9772|9783.3|9773.3|9781|9771|7
1627451430000|2021-07-28 05:50:30|9781.5|9771.5|9781.8|9771.8|9782|9772|9780.9|9770.9|8
1627451440000|2021-07-28 05:50:40|9781.6|9771.6|9781|9771|9781.6|9771.6|9780.5|9770.5|8
1627451450000|2021-07-28 05:50:50|9780.4|9770.4|9776|9766|9781.3|9771.3|9775.5|9765.5|20
1627451460000|2021-07-28 05:51:00|9775.6|9765.6|9774.9|9764.9|9776|9766|9774.9|9764.9|10
1627451470000|2021-07-28 05:51:10|9774.6|9764.6|9775.9|9765.9|9776.9|9766.9|9774.1|9764.1|12
1627451480000|2021-07-28 05:51:20|9776|9766|9775.4|9765.4|9776|9766|9775.4|9765.4|3
1627451490000|2021-07-28 05:51:30|9775.5|9765.5|9776.3|9766.3|9777.3|9767.3|9775.5|9765.5|6
1627451500000|2021-07-28 05:51:40|9777|9767|9779|9769|9779.3|9769.3|9777|9767|5
1627451510000|2021-07-28 05:51:50|9779.3|9769.3|9778|9768|9779.3|9769.3|9778|9768|8
1627451520000|2021-07-28 05:52:00|9778.4|9768.4|9777.9|9767.9|9778.4|9768.4|9777.9|9767.9|3
1627451530000|2021-07-28 05:52:10|9778.8|9768.8|9779.5|9769.5|9779.9|9769.9|9778.8|9768.8|5
1627451540000|2021-07-28 05:52:20|9779.6|9769.6|9781.4|9771.4|9781.4|9771.4|9779.6|9769.6|5
1627451550000|2021-07-28 05:52:30|9781.5|9771.5|9780.5|9770.5|9781.9|9771.9|9780.5|9770.5|5
1627451560000|2021-07-28 05:52:40|9779|9769|9777.8|9767.8|9779|9769|9777.5|9767.5|6
1627451570000|2021-07-28 05:52:50|9777.5|9767.5|9777.3|9767.3|9778|9768|9777.3|9767.3|5
1627451580000|2021-07-28 05:53:00|9777|9767|9776.4|9766.4|9777.5|9767.5|9776.1|9766.1|5
1627451590000|2021-07-28 05:53:10|9776.5|9766.5|9776.4|9766.4|9777|9767|9776.1|9766.1|8
1627451600000|2021-07-28 05:53:20|9776.6|9766.6|9778.8|9768.8|9778.8|9768.8|9776.6|9766.6|10
1627451610000|2021-07-28 05:53:30|9779.3|9769.3|9778.8|9768.8|9779.3|9769.3|9778.8|9768.8|2
1627451620000|2021-07-28 05:53:40|9777.6|9767.6|9777.3|9767.3|9778.9|9768.9|9777.3|9767.3|4
1627451630000|2021-07-28 05:53:50|9776.5|9766.5|9775.8|9765.8|9776.5|9766.5|9775.8|9765.8|5
1627451640000|2021-07-28 05:54:00|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1627451650000|2021-07-28 05:54:10|9775.8|9765.8|9775.5|9765.5|9775.8|9765.8|9775.5|9765.5|2
1627451660000|2021-07-28 05:54:20|9775.4|9765.4|9775.8|9765.8|9775.8|9765.8|9775.4|9765.4|2
1627451670000|2021-07-28 05:54:30|9775.4|9765.4|9775.3|9765.3|9775.4|9765.4|9774.3|9764.3|6
1627451680000|2021-07-28 05:54:40|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|1
1627451690000|2021-07-28 05:54:50|9775.3|9765.3|9776|9766|9776|9766|9775.3|9765.3|4
1627451700000|2021-07-28 05:55:00|9775.8|9765.8|9775.6|9765.6|9775.8|9765.8|9775.6|9765.6|2
1627451710000|2021-07-28 05:55:10|9775.9|9765.9|9775.9|9765.9|9775.9|9765.9|9775.9|9765.9|1
1627451720000|2021-07-28 05:55:20|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|1
1627451730000|2021-07-28 05:55:30|9774.6|9764.6|9772.8|9762.8|9774.6|9764.6|9772.8|9762.8|5
1627451740000|2021-07-28 05:55:40|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|1
1627451750000|2021-07-28 05:55:50|9771.1|9761.1|9771.4|9761.4|9771.4|9761.4|9770.6|9760.6|6
1627451760000|2021-07-28 05:56:00|9771.1|9761.1|9770.9|9760.9|9771.1|9761.1|9770.9|9760.9|2
1627451770000|2021-07-28 05:56:10|9771.1|9761.1|9771.8|9761.8|9771.8|9761.8|9770.9|9760.9|6
1627451780000|2021-07-28 05:56:20|9772|9762|9774|9764|9774|9764|9772|9762|4
1627451790000|2021-07-28 05:56:30|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627451800000|2021-07-28 05:56:40|9774.5|9764.5|9775|9765|9775|9765|9774.5|9764.5|3
1627451810000|2021-07-28 05:56:50|9775.3|9765.3|9776.6|9766.6|9776.6|9766.6|9775.3|9765.3|4
1627451820000|2021-07-28 05:57:00|9776.3|9766.3|9776.6|9766.6|9776.6|9766.6|9776|9766|4
1627451830000|2021-07-28 05:57:10|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|1
1627451840000|2021-07-28 05:57:20|9776.3|9766.3|9776|9766|9776.3|9766.3|9776|9766|2
1627451850000|2021-07-28 05:57:30|9776.4|9766.4|9776.5|9766.5|9776.6|9766.6|9776.1|9766.1|9
1627451860000|2021-07-28 05:57:40|9776.3|9766.3|9776.5|9766.5|9776.5|9766.5|9776.3|9766.3|2
1627451870000|2021-07-28 05:57:50|9776.3|9766.3|9777.9|9767.9|9777.9|9767.9|9776.3|9766.3|6
1627451880000|2021-07-28 05:58:00|9778.1|9768.1|9778.8|9768.8|9778.8|9768.8|9778.1|9768.1|3
1627451890000|2021-07-28 05:58:10|9780.5|9770.5|9779.6|9769.6|9780.5|9770.5|9779.5|9769.5|9
1627451900000|2021-07-28 05:58:20|9780|9770|9781|9771|9781|9771|9779.5|9769.5|7
1627451910000|2021-07-28 05:58:30|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627451920000|2021-07-28 05:58:40|9780.3|9770.3|9780.9|9770.9|9780.9|9770.9|9779.6|9769.6|8
1627451930000|2021-07-28 05:58:50|9781|9771|9780.3|9770.3|9781.8|9771.8|9780.3|9770.3|6
1627451940000|2021-07-28 05:59:00|9779.8|9769.8|9779.4|9769.4|9780.1|9770.1|9779.4|9769.4|6
1627451950000|2021-07-28 05:59:10|9779.1|9769.1|9776.8|9766.8|9779.1|9769.1|9776.8|9766.8|5
1627451960000|2021-07-28 05:59:20|9777|9767|9777.1|9767.1|9777.1|9767.1|9776.6|9766.6|4
1627451970000|2021-07-28 05:59:30|9777.3|9767.3|9777.8|9767.8|9777.9|9767.9|9777.3|9767.3|4
1627451980000|2021-07-28 05:59:40|9777.5|9767.5|9775.5|9765.5|9777.5|9767.5|9775|9765|7
1627452000000|2021-07-28 06:00:00|9775.3|9765.3|9774.3|9764.3|9775.3|9765.3|9774.3|9764.3|4
1627452010000|2021-07-28 06:00:10|9774.8|9764.8|9777.8|9767.8|9778|9768|9774.8|9764.8|9
1627452020000|2021-07-28 06:00:20|9778.1|9768.1|9778|9768|9778.3|9768.3|9778|9768|4
1627452030000|2021-07-28 06:00:30|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627452040000|2021-07-28 06:00:40|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|1
1627452050000|2021-07-28 06:00:50|9777.1|9767.1|9775.4|9765.4|9777.1|9767.1|9775.4|9765.4|4
1627452060000|2021-07-28 06:01:00|9775.8|9765.8|9776|9766|9776|9766|9775.4|9765.4|6
1627452070000|2021-07-28 06:01:10|9776.3|9766.3|9775.8|9765.8|9776.3|9766.3|9775.8|9765.8|3
1627452080000|2021-07-28 06:01:20|9775.9|9765.9|9776.1|9766.1|9776.1|9766.1|9775.6|9765.6|4
1627452090000|2021-07-28 06:01:30|9775.9|9765.9|9772.5|9762.5|9775.9|9765.9|9772.5|9762.5|11
1627452100000|2021-07-28 06:01:40|9771.6|9761.6|9772|9762|9772.5|9762.5|9771.6|9761.6|4
1627452110000|2021-07-28 06:01:50|9772.3|9762.3|9772.5|9762.5|9772.5|9762.5|9772.3|9762.3|2
1627452120000|2021-07-28 06:02:00|9772.9|9762.9|9774.1|9764.1|9774.1|9764.1|9772.9|9762.9|4
1627452130000|2021-07-28 06:02:10|9773.9|9763.9|9772.8|9762.8|9773.9|9763.9|9772.8|9762.8|3
1627452150000|2021-07-28 06:02:30|9773.4|9763.4|9772.5|9762.5|9773.8|9763.8|9772.5|9762.5|5
1627452160000|2021-07-28 06:02:40|9772.3|9762.3|9772.5|9762.5|9772.5|9762.5|9772.3|9762.3|4
1627452170000|2021-07-28 06:02:50|9772.3|9762.3|9772.5|9762.5|9772.9|9762.9|9772.3|9762.3|6
1627452190000|2021-07-28 06:03:10|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1627452200000|2021-07-28 06:03:20|9772.5|9762.5|9772.9|9762.9|9772.9|9762.9|9772.3|9762.3|6
1627452210000|2021-07-28 06:03:30|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1627452220000|2021-07-28 06:03:40|9772.8|9762.8|9774|9764|9774|9764|9772.8|9762.8|3
1627452230000|2021-07-28 06:03:50|9774.3|9764.3|9776.5|9766.5|9776.5|9766.5|9774.3|9764.3|4
1627452240000|2021-07-28 06:04:00|9776.9|9766.9|9778|9768|9778|9768|9776.9|9766.9|3
1627452250000|2021-07-28 06:04:10|9778.8|9768.8|9779|9769|9779|9769|9778.4|9768.4|5
1627452260000|2021-07-28 06:04:20|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1627452270000|2021-07-28 06:04:30|9779|9769|9778.5|9768.5|9779|9769|9778.5|9768.5|3
1627452280000|2021-07-28 06:04:40|9778.9|9768.9|9779.5|9769.5|9779.5|9769.5|9778.9|9768.9|2
1627452290000|2021-07-28 06:04:50|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|1
1627452300000|2021-07-28 06:05:00|9780.1|9770.1|9779.9|9769.9|9780.1|9770.1|9779.8|9769.8|4
1627452310000|2021-07-28 06:05:10|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|1
1627452320000|2021-07-28 06:05:20|9779|9769|9778.1|9768.1|9779|9769|9778.1|9768.1|3
1627452330000|2021-07-28 06:05:30|9778|9768|9775.5|9765.5|9778|9768|9775.5|9765.5|3
1627452340000|2021-07-28 06:05:40|9775.8|9765.8|9775.5|9765.5|9775.8|9765.8|9775.5|9765.5|2
1627452350000|2021-07-28 06:05:50|9774.5|9764.5|9774.3|9764.3|9776.6|9766.6|9774.3|9764.3|11
1627452360000|2021-07-28 06:06:00|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|1
1627452370000|2021-07-28 06:06:10|9774.9|9764.9|9773|9763|9774.9|9764.9|9773|9763|6
1627452380000|2021-07-28 06:06:20|9772.1|9762.1|9772.5|9762.5|9772.5|9762.5|9772.1|9762.1|5
1627452390000|2021-07-28 06:06:30|9772.3|9762.3|9773|9763|9773|9763|9772.3|9762.3|3
1627452400000|2021-07-28 06:06:40|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|9773.3|9763.3|1
1627452410000|2021-07-28 06:06:50|9774.1|9764.1|9775.5|9765.5|9775.5|9765.5|9774.1|9764.1|8
1627452420000|2021-07-28 06:07:00|9776|9766|9775.9|9765.9|9776.3|9766.3|9775.9|9765.9|3
1627452430000|2021-07-28 06:07:10|9776|9766|9774.4|9764.4|9777.3|9767.3|9774.4|9764.4|6
1627452440000|2021-07-28 06:07:20|9775.5|9765.5|9776.4|9766.4|9776.6|9766.6|9775.3|9765.3|5
1627452450000|2021-07-28 06:07:30|9776.3|9766.3|9774.1|9764.1|9776.3|9766.3|9773.8|9763.8|3
1627452460000|2021-07-28 06:07:40|9773.8|9763.8|9773.5|9763.5|9773.8|9763.8|9773.5|9763.5|2
1627452470000|2021-07-28 06:07:50|9773.9|9763.9|9774.1|9764.1|9774.1|9764.1|9773.9|9763.9|2
1627452480000|2021-07-28 06:08:00|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|1
1627452490000|2021-07-28 06:08:10|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|9774.5|9764.5|1
1627452500000|2021-07-28 06:08:20|9774.3|9764.3|9775|9765|9775|9765|9774.3|9764.3|4
1627452510000|2021-07-28 06:08:30|9775.3|9765.3|9775.5|9765.5|9775.5|9765.5|9775.3|9765.3|2
1627452520000|2021-07-28 06:08:40|9775.1|9765.1|9774.6|9764.6|9775.1|9765.1|9774.6|9764.6|2
1627452530000|2021-07-28 06:08:50|9774.9|9764.9|9775.4|9765.4|9775.4|9765.4|9774.9|9764.9|3
1627452540000|2021-07-28 06:09:00|9775.9|9765.9|9775|9765|9775.9|9765.9|9774.5|9764.5|7
1627452550000|2021-07-28 06:09:10|9774.3|9764.3|9774.1|9764.1|9774.9|9764.9|9774|9764|6
1627452560000|2021-07-28 06:09:20|9774.3|9764.3|9772.8|9762.8|9774.6|9764.6|9772.3|9762.3|6
1627452570000|2021-07-28 06:09:30|9773|9763|9773|9763|9773|9763|9773|9763|1
1627452590000|2021-07-28 06:09:50|9771.9|9761.9|9771.9|9761.9|9772|9762|9771.8|9761.8|4
1627452600000|2021-07-28 06:10:00|9771.8|9761.8|9767.9|9757.9|9771.8|9761.8|9767.9|9757.9|8
1627452610000|2021-07-28 06:10:10|9767.8|9757.8|9766.9|9756.9|9767.8|9757.8|9766.9|9756.9|2
1627452620000|2021-07-28 06:10:20|9767|9757|9766.9|9756.9|9767|9757|9766.9|9756.9|2
1627452630000|2021-07-28 06:10:30|9766.5|9756.5|9765.3|9755.3|9766.5|9756.5|9765.3|9755.3|2
1627452640000|2021-07-28 06:10:40|9765.5|9755.5|9765.8|9755.8|9765.8|9755.8|9765.5|9755.5|2
1627452670000|2021-07-28 06:11:10|9766.1|9756.1|9767.4|9757.4|9768.6|9758.6|9766.1|9756.1|15
1627452680000|2021-07-28 06:11:20|9767|9757|9766.3|9756.3|9767|9757|9766.3|9756.3|3
1627452690000|2021-07-28 06:11:30|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1627452720000|2021-07-28 06:12:00|9764.9|9754.9|9763.1|9753.1|9764.9|9754.9|9763.1|9753.1|4
1627452730000|2021-07-28 06:12:10|9761.9|9751.9|9762|9752|9763.3|9753.3|9761.8|9751.8|13
1627452740000|2021-07-28 06:12:20|9762.3|9752.3|9762.4|9752.4|9762.4|9752.4|9762.1|9752.1|3
1627452750000|2021-07-28 06:12:30|9762|9752|9761.6|9751.6|9762|9752|9761.6|9751.6|2
1627452760000|2021-07-28 06:12:40|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|1
1627452770000|2021-07-28 06:12:50|9763.4|9753.4|9763.5|9753.5|9763.5|9753.5|9763.4|9753.4|2
1627452780000|2021-07-28 06:13:00|9763.3|9753.3|9763.5|9753.5|9763.5|9753.5|9763.3|9753.3|2
1627452790000|2021-07-28 06:13:10|9764.9|9754.9|9765.3|9755.3|9765.5|9755.5|9764.9|9754.9|3
1627452800000|2021-07-28 06:13:20|9765.5|9755.5|9767.5|9757.5|9767.5|9757.5|9765.5|9755.5|7
1627452810000|2021-07-28 06:13:30|9768.3|9758.3|9770|9760|9770.3|9760.3|9768|9758|11
1627452820000|2021-07-28 06:13:40|9770.5|9760.5|9769.9|9759.9|9770.8|9760.8|9769.9|9759.9|6
1627452830000|2021-07-28 06:13:50|9770.1|9760.1|9772|9762|9772|9762|9770.1|9760.1|2
1627452840000|2021-07-28 06:14:00|9771.5|9761.5|9771.3|9761.3|9771.5|9761.5|9771.3|9761.3|2
1627452850000|2021-07-28 06:14:10|9770.9|9760.9|9769.3|9759.3|9770.9|9760.9|9769.3|9759.3|2
1627452860000|2021-07-28 06:14:20|9769|9759|9768.4|9758.4|9769|9759|9768.3|9758.3|6
1627452870000|2021-07-28 06:14:30|9768.8|9758.8|9771.4|9761.4|9771.4|9761.4|9768.8|9758.8|6
1627452880000|2021-07-28 06:14:40|9771.8|9761.8|9773.3|9763.3|9773.3|9763.3|9771.8|9761.8|6
1627452890000|2021-07-28 06:14:50|9773|9763|9771.6|9761.6|9773|9763|9771.4|9761.4|6
1627452900000|2021-07-28 06:15:00|9772.1|9762.1|9769.8|9759.8|9772.1|9762.1|9769.8|9759.8|7
1627452910000|2021-07-28 06:15:10|9770|9760|9769.4|9759.4|9770|9760|9769.4|9759.4|4
1627452930000|2021-07-28 06:15:30|9769|9759|9767.4|9757.4|9769|9759|9767.4|9757.4|4
1627452940000|2021-07-28 06:15:40|9767.3|9757.3|9766.8|9756.8|9767.3|9757.3|9766.8|9756.8|3
1627452950000|2021-07-28 06:15:50|9766.9|9756.9|9766.8|9756.8|9766.9|9756.9|9766.8|9756.8|2
1627452960000|2021-07-28 06:16:00|9766.3|9756.3|9764.5|9754.5|9766.3|9756.3|9764|9754|4
1627452980000|2021-07-28 06:16:20|9764.8|9754.8|9766.3|9756.3|9766.4|9756.4|9764.8|9754.8|3
1627452990000|2021-07-28 06:16:30|9766|9756|9766|9756|9766.3|9756.3|9766|9756|5
1627453000000|2021-07-28 06:16:40|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|9766|9756|5
1627453010000|2021-07-28 06:16:50|9766.5|9756.5|9767.4|9757.4|9767.4|9757.4|9766.5|9756.5|3
1627453020000|2021-07-28 06:17:00|9767.1|9757.1|9767|9757|9767.1|9757.1|9766.9|9756.9|3
1627453030000|2021-07-28 06:17:10|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|1
1627453040000|2021-07-28 06:17:20|9767.5|9757.5|9767.8|9757.8|9767.8|9757.8|9767.5|9757.5|2
1627453050000|2021-07-28 06:17:30|9768.9|9758.9|9769.6|9759.6|9770.3|9760.3|9768.9|9758.9|6
1627453060000|2021-07-28 06:17:40|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1627453070000|2021-07-28 06:17:50|9770.5|9760.5|9772.3|9762.3|9772.3|9762.3|9770.5|9760.5|3
1627453090000|2021-07-28 06:18:10|9772.6|9762.6|9772.5|9762.5|9772.6|9762.6|9772.5|9762.5|2
1627453100000|2021-07-28 06:18:20|9772.6|9762.6|9778|9768|9778|9768|9772.6|9762.6|4
1627453110000|2021-07-28 06:18:30|9778.3|9768.3|9778.5|9768.5|9778.5|9768.5|9778|9768|4
1627453120000|2021-07-28 06:18:40|9778.9|9768.9|9779.3|9769.3|9779.6|9769.6|9778.9|9768.9|3
1627453130000|2021-07-28 06:18:50|9779.9|9769.9|9780.1|9770.1|9780.1|9770.1|9779.9|9769.9|2
1627453140000|2021-07-28 06:19:00|9779.9|9769.9|9778.5|9768.5|9779.9|9769.9|9778.5|9768.5|3
1627453160000|2021-07-28 06:19:20|9778.9|9768.9|9778.9|9768.9|9779.3|9769.3|9778.9|9768.9|3
1627453180000|2021-07-28 06:19:40|9779.4|9769.4|9779.6|9769.6|9779.6|9769.6|9779.4|9769.4|2
1627453190000|2021-07-28 06:19:50|9780|9770|9779.8|9769.8|9780|9770|9779.8|9769.8|2
1627453200000|2021-07-28 06:20:00|9779.6|9769.6|9778.6|9768.6|9779.6|9769.6|9778.5|9768.5|4
1627453210000|2021-07-28 06:20:10|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|1
1627453220000|2021-07-28 06:20:20|9777.8|9767.8|9777.4|9767.4|9777.8|9767.8|9777.4|9767.4|2
1627453230000|2021-07-28 06:20:30|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|1
1627453240000|2021-07-28 06:20:40|9776.1|9766.1|9773.5|9763.5|9776.1|9766.1|9773.5|9763.5|3
1627453250000|2021-07-28 06:20:50|9773.1|9763.1|9772.1|9762.1|9773.1|9763.1|9771.6|9761.6|6
1627453260000|2021-07-28 06:21:00|9772|9762|9771.8|9761.8|9772.3|9762.3|9770.6|9760.6|13
1627453270000|2021-07-28 06:21:10|9771|9761|9773.8|9763.8|9773.8|9763.8|9770.9|9760.9|10
1627453290000|2021-07-28 06:21:30|9773.4|9763.4|9772.4|9762.4|9773.4|9763.4|9772.4|9762.4|2
1627453300000|2021-07-28 06:21:40|9771.3|9761.3|9771.6|9761.6|9772|9762|9771.3|9761.3|5
1627453320000|2021-07-28 06:22:00|9771.4|9761.4|9769.1|9759.1|9771.4|9761.4|9769.1|9759.1|14
1627453330000|2021-07-28 06:22:10|9769.4|9759.4|9770.3|9760.3|9770.3|9760.3|9769.1|9759.1|4
1627453340000|2021-07-28 06:22:20|9770.5|9760.5|9772|9762|9772|9762|9770.5|9760.5|4
1627453350000|2021-07-28 06:22:30|9771.8|9761.8|9771.5|9761.5|9771.8|9761.8|9771.5|9761.5|4
1627453360000|2021-07-28 06:22:40|9771.8|9761.8|9772.4|9762.4|9772.4|9762.4|9771.8|9761.8|5
1627453370000|2021-07-28 06:22:50|9772.6|9762.6|9772.9|9762.9|9772.9|9762.9|9772.6|9762.6|2
1627453380000|2021-07-28 06:23:00|9773.3|9763.3|9773.5|9763.5|9773.5|9763.5|9773.3|9763.3|2
1627453390000|2021-07-28 06:23:10|9774|9764|9773.6|9763.6|9774|9764|9773.6|9763.6|2
1627453400000|2021-07-28 06:23:20|9774|9764|9776.8|9766.8|9777.5|9767.5|9774|9764|9
1627453410000|2021-07-28 06:23:30|9777|9767|9777.5|9767.5|9777.5|9767.5|9776.8|9766.8|6
1627453420000|2021-07-28 06:23:40|9778.3|9768.3|9780.8|9770.8|9780.8|9770.8|9778.3|9768.3|9
1627453430000|2021-07-28 06:23:50|9780.6|9770.6|9781|9771|9781|9771|9779.8|9769.8|7
1627453440000|2021-07-28 06:24:00|9780.9|9770.9|9779.4|9769.4|9780.9|9770.9|9779.4|9769.4|7
1627453450000|2021-07-28 06:24:10|9779.8|9769.8|9782.3|9772.3|9782.3|9772.3|9779.8|9769.8|7
1627453470000|2021-07-28 06:24:30|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.1|9772.1|3
1627453480000|2021-07-28 06:24:40|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627453500000|2021-07-28 06:25:00|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|1
1627453510000|2021-07-28 06:25:10|9782.1|9772.1|9780|9770|9782.1|9772.1|9780|9770|5
1627453530000|2021-07-28 06:25:30|9779.8|9769.8|9780.3|9770.3|9780.3|9770.3|9779.8|9769.8|2
1627453540000|2021-07-28 06:25:40|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1627453550000|2021-07-28 06:25:50|9780.9|9770.9|9783.3|9773.3|9783.5|9773.5|9780.9|9770.9|8
1627453560000|2021-07-28 06:26:00|9783|9773|9780.6|9770.6|9783.5|9773.5|9780.6|9770.6|4
1627453570000|2021-07-28 06:26:10|9780|9770|9780.1|9770.1|9780.1|9770.1|9780|9770|2
1627453580000|2021-07-28 06:26:20|9780.4|9770.4|9780.6|9770.6|9780.6|9770.6|9780.4|9770.4|2
1627453600000|2021-07-28 06:26:40|9781|9771|9781|9771|9781|9771|9781|9771|1
1627453610000|2021-07-28 06:26:50|9781.3|9771.3|9781.1|9771.1|9781.3|9771.3|9780.8|9770.8|6
1627453620000|2021-07-28 06:27:00|9780.9|9770.9|9780.5|9770.5|9781|9771|9779.8|9769.8|12
1627453630000|2021-07-28 06:27:10|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.1|9770.1|3
1627453640000|2021-07-28 06:27:20|9780.8|9770.8|9780.3|9770.3|9780.8|9770.8|9780.1|9770.1|4
1627453650000|2021-07-28 06:27:30|9780.1|9770.1|9780.8|9770.8|9781.3|9771.3|9779.9|9769.9|5
1627453660000|2021-07-28 06:27:40|9780.6|9770.6|9780.8|9770.8|9780.8|9770.8|9780.6|9770.6|2
1627453670000|2021-07-28 06:27:50|9781.3|9771.3|9781|9771|9781.3|9771.3|9781|9771|2
1627453700000|2021-07-28 06:28:20|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|1
1627453710000|2021-07-28 06:28:30|9780.5|9770.5|9780.3|9770.3|9780.5|9770.5|9780.3|9770.3|2
1627453720000|2021-07-28 06:28:40|9780|9770|9777.8|9767.8|9780|9770|9777.8|9767.8|4
1627453730000|2021-07-28 06:28:50|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.3|9767.3|3
1627453740000|2021-07-28 06:29:00|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627453750000|2021-07-28 06:29:10|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1627453760000|2021-07-28 06:29:20|9775.5|9765.5|9777.3|9767.3|9777.5|9767.5|9775.5|9765.5|5
1627453770000|2021-07-28 06:29:30|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|4
1627453780000|2021-07-28 06:29:40|9776.8|9766.8|9778|9768|9778|9768|9776.8|9766.8|3
1627453790000|2021-07-28 06:29:50|9778.3|9768.3|9778.5|9768.5|9778.5|9768.5|9778.3|9768.3|2
1627453800000|2021-07-28 06:30:00|9778.1|9768.1|9776.5|9766.5|9778.1|9768.1|9776.5|9766.5|5
1627453810000|2021-07-28 06:30:10|9776.9|9766.9|9775.8|9765.8|9778.1|9768.1|9775.6|9765.6|5
1627453820000|2021-07-28 06:30:20|9776.1|9766.1|9775.8|9765.8|9776.1|9766.1|9773.3|9763.3|8
1627453830000|2021-07-28 06:30:30|9775.5|9765.5|9773.8|9763.8|9775.5|9765.5|9773.5|9763.5|8
1627453840000|2021-07-28 06:30:40|9774|9764|9774.3|9764.3|9774.3|9764.3|9773.6|9763.6|5
1627453850000|2021-07-28 06:30:50|9774.4|9764.4|9775.5|9765.5|9775.5|9765.5|9773.4|9763.4|8
1627453860000|2021-07-28 06:31:00|9775.8|9765.8|9775.4|9765.4|9776.3|9766.3|9774.8|9764.8|6
1627453870000|2021-07-28 06:31:10|9775|9765|9773.9|9763.9|9775|9765|9773.3|9763.3|6
1627453880000|2021-07-28 06:31:20|9774|9764|9774.4|9764.4|9774.4|9764.4|9773.8|9763.8|5
1627453890000|2021-07-28 06:31:30|9774.9|9764.9|9773.9|9763.9|9775.9|9765.9|9773.9|9763.9|11
1627453900000|2021-07-28 06:31:40|9774|9764|9774|9764|9775.4|9765.4|9774|9764|8
1627453910000|2021-07-28 06:31:50|9774.3|9764.3|9773.8|9763.8|9774.5|9764.5|9773.6|9763.6|7
1627453920000|2021-07-28 06:32:00|9773.5|9763.5|9770.5|9760.5|9773.9|9763.9|9770.5|9760.5|14
1627453930000|2021-07-28 06:32:10|9769.5|9759.5|9774.8|9764.8|9775|9765|9769.4|9759.4|13
1627453940000|2021-07-28 06:32:20|9775|9765|9775|9765|9775|9765|9774.8|9764.8|3
1627453960000|2021-07-28 06:32:40|9774|9764|9773.8|9763.8|9774.9|9764.9|9773.8|9763.8|4
1627453970000|2021-07-28 06:32:50|9773.5|9763.5|9773.3|9763.3|9773.8|9763.8|9773|9763|8
1627453980000|2021-07-28 06:33:00|9773.6|9763.6|9774|9764|9774.3|9764.3|9773.6|9763.6|4
1627453990000|2021-07-28 06:33:10|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627454000000|2021-07-28 06:33:20|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|1
1627454010000|2021-07-28 06:33:30|9775.5|9765.5|9775.8|9765.8|9776.1|9766.1|9774.6|9764.6|7
1627454020000|2021-07-28 06:33:40|9774.4|9764.4|9775|9765|9775.4|9765.4|9773.8|9763.8|9
1627454030000|2021-07-28 06:33:50|9774.9|9764.9|9775|9765|9775|9765|9774.9|9764.9|2
1627454040000|2021-07-28 06:34:00|9774.1|9764.1|9776|9766|9776|9766|9774.1|9764.1|9
1627454050000|2021-07-28 06:34:10|9775.8|9765.8|9776.3|9766.3|9776.3|9766.3|9775.8|9765.8|3
1627454060000|2021-07-28 06:34:20|9776.5|9766.5|9775.4|9765.4|9777.6|9767.6|9775.4|9765.4|11
1627454070000|2021-07-28 06:34:30|9775.5|9765.5|9774.3|9764.3|9775.6|9765.6|9774.3|9764.3|6
1627454080000|2021-07-28 06:34:40|9773.9|9763.9|9771.9|9761.9|9773.9|9763.9|9771.8|9761.8|9
1627454090000|2021-07-28 06:34:50|9772.4|9762.4|9772.1|9762.1|9773.1|9763.1|9772.1|9762.1|4
1627454100000|2021-07-28 06:35:00|9772|9762|9772.1|9762.1|9772.1|9762.1|9770.1|9760.1|11
1627454110000|2021-07-28 06:35:10|9772.3|9762.3|9772.3|9762.3|9772.5|9762.5|9772.3|9762.3|3
1627454120000|2021-07-28 06:35:20|9771.9|9761.9|9771.8|9761.8|9771.9|9761.9|9771.8|9761.8|2
1627454130000|2021-07-28 06:35:30|9771.5|9761.5|9771.1|9761.1|9771.5|9761.5|9771.1|9761.1|3
1627454140000|2021-07-28 06:35:40|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.3|9760.3|3
1627454150000|2021-07-28 06:35:50|9770.3|9760.3|9770.8|9760.8|9771.1|9761.1|9770|9760|7
1627454160000|2021-07-28 06:36:00|9770.5|9760.5|9768.4|9758.4|9770.5|9760.5|9768.4|9758.4|5
1627454170000|2021-07-28 06:36:10|9768.6|9758.6|9768.5|9758.5|9768.8|9758.8|9768.3|9758.3|10
1627454180000|2021-07-28 06:36:20|9768.8|9758.8|9768.6|9758.6|9769.1|9759.1|9768.6|9758.6|4
1627454190000|2021-07-28 06:36:30|9768.9|9758.9|9769|9759|9769|9759|9768.9|9758.9|2
1627454200000|2021-07-28 06:36:40|9768.6|9758.6|9768.4|9758.4|9768.6|9758.6|9768|9758|6
1627454210000|2021-07-28 06:36:50|9768|9758|9768.6|9758.6|9768.8|9758.8|9768|9758|6
1627454220000|2021-07-28 06:37:00|9769|9759|9770.3|9760.3|9770.5|9760.5|9769|9759|6
1627454230000|2021-07-28 06:37:10|9770|9760|9768.3|9758.3|9770|9760|9768|9758|5
1627454240000|2021-07-28 06:37:20|9768.8|9758.8|9768.3|9758.3|9769.3|9759.3|9768|9758|13
1627454250000|2021-07-28 06:37:30|9768.8|9758.8|9767.5|9757.5|9768.8|9758.8|9767.5|9757.5|5
1627454260000|2021-07-28 06:37:40|9767.8|9757.8|9766.8|9756.8|9769.3|9759.3|9766.8|9756.8|12
1627454270000|2021-07-28 06:37:50|9766.6|9756.6|9766.3|9756.3|9766.6|9756.6|9766|9756|4
1627454280000|2021-07-28 06:38:00|9763.8|9753.8|9763.8|9753.8|9764.3|9754.3|9762.9|9752.9|9
1627454290000|2021-07-28 06:38:10|9764|9754|9765|9755|9765|9755|9764|9754|3
1627454300000|2021-07-28 06:38:20|9764.8|9754.8|9765.8|9755.8|9765.8|9755.8|9764.4|9754.4|7
1627454310000|2021-07-28 06:38:30|9766|9756|9766.5|9756.5|9767|9757|9766|9756|6
1627454320000|2021-07-28 06:38:40|9767|9757|9768|9758|9768|9758|9767|9757|7
1627454330000|2021-07-28 06:38:50|9767.8|9757.8|9768.8|9758.8|9768.8|9758.8|9767.8|9757.8|3
1627454340000|2021-07-28 06:39:00|9768.6|9758.6|9768.8|9758.8|9768.8|9758.8|9768.6|9758.6|2
1627454350000|2021-07-28 06:39:10|9768.4|9758.4|9765.9|9755.9|9768.5|9758.5|9765.9|9755.9|7
1627454360000|2021-07-28 06:39:20|9765.4|9755.4|9765.5|9755.5|9765.5|9755.5|9765.4|9755.4|2
1627454370000|2021-07-28 06:39:30|9766|9756|9764.9|9754.9|9766|9756|9764.9|9754.9|5
1627454380000|2021-07-28 06:39:40|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|1
1627454390000|2021-07-28 06:39:50|9764.8|9754.8|9764.9|9754.9|9765.3|9755.3|9764.8|9754.8|4
1627454400000|2021-07-28 06:40:00|9763.8|9753.8|9762.8|9752.8|9763.8|9753.8|9762.8|9752.8|5
1627454410000|2021-07-28 06:40:10|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|9762.5|9752.5|1
1627454420000|2021-07-28 06:40:20|9761.6|9751.6|9758.8|9748.8|9761.6|9751.6|9758.8|9748.8|3
1627454430000|2021-07-28 06:40:30|9758.9|9748.9|9758|9748|9758.9|9748.9|9758|9748|3
1627454440000|2021-07-28 06:40:40|9757.5|9747.5|9757.5|9747.5|9757.9|9747.9|9757.5|9747.5|3
1627454460000|2021-07-28 06:41:00|9757.3|9747.3|9756.1|9746.1|9757.3|9747.3|9756.1|9746.1|5
1627454470000|2021-07-28 06:41:10|9756.4|9746.4|9755.8|9745.8|9756.4|9746.4|9755.8|9745.8|2
1627454480000|2021-07-28 06:41:20|9756|9746|9754|9744|9756.3|9746.3|9754|9744|11
1627454490000|2021-07-28 06:41:30|9754.3|9744.3|9752.8|9742.8|9754.3|9744.3|9752.3|9742.3|11
1627454500000|2021-07-28 06:41:40|9753|9743|9754|9744|9754|9744|9752.8|9742.8|7
1627454510000|2021-07-28 06:41:50|9753.8|9743.8|9752.1|9742.1|9753.8|9743.8|9752.1|9742.1|8
1627454520000|2021-07-28 06:42:00|9752.5|9742.5|9753.6|9743.6|9753.8|9743.8|9752.4|9742.4|8
1627454530000|2021-07-28 06:42:10|9753.8|9743.8|9753.8|9743.8|9754.5|9744.5|9753.3|9743.3|8
1627454540000|2021-07-28 06:42:20|9754|9744|9752.4|9742.4|9754|9744|9752|9742|7
1627454550000|2021-07-28 06:42:30|9752.1|9742.1|9752.1|9742.1|9752.1|9742.1|9752.1|9742.1|1
1627454560000|2021-07-28 06:42:40|9752.4|9742.4|9753.5|9743.5|9753.5|9743.5|9752.4|9742.4|7
1627454570000|2021-07-28 06:42:50|9753.3|9743.3|9753.1|9743.1|9753.4|9743.4|9753.1|9743.1|5
1627454580000|2021-07-28 06:43:00|9753.3|9743.3|9754|9744|9754|9744|9753.3|9743.3|5
1627454590000|2021-07-28 06:43:10|9754.3|9744.3|9757.8|9747.8|9758.3|9748.3|9754.3|9744.3|14
1627454600000|2021-07-28 06:43:20|9758.1|9748.1|9759.8|9749.8|9759.8|9749.8|9758.1|9748.1|8
1627454610000|2021-07-28 06:43:30|9759.4|9749.4|9759.6|9749.6|9759.6|9749.6|9759.4|9749.4|2
1627454620000|2021-07-28 06:43:40|9759.8|9749.8|9759.9|9749.9|9760.4|9750.4|9759.8|9749.8|4
1627454640000|2021-07-28 06:44:00|9760.4|9750.4|9762.4|9752.4|9762.4|9752.4|9760.4|9750.4|11
1627454650000|2021-07-28 06:44:10|9762.3|9752.3|9761.9|9751.9|9762.3|9752.3|9761.9|9751.9|2
1627454660000|2021-07-28 06:44:20|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627454670000|2021-07-28 06:44:30|9761.8|9751.8|9761.9|9751.9|9761.9|9751.9|9761.5|9751.5|3
1627454680000|2021-07-28 06:44:40|9762.1|9752.1|9762.6|9752.6|9762.6|9752.6|9762.1|9752.1|3
1627454690000|2021-07-28 06:44:50|9762.8|9752.8|9763.3|9753.3|9763.8|9753.8|9762.8|9752.8|7
1627454700000|2021-07-28 06:45:00|9762.9|9752.9|9763.8|9753.8|9764.5|9754.5|9762.6|9752.6|8
1627454710000|2021-07-28 06:45:10|9763.5|9753.5|9763|9753|9763.8|9753.8|9763|9753|4
1627454720000|2021-07-28 06:45:20|9763.3|9753.3|9761.8|9751.8|9763.3|9753.3|9761.8|9751.8|6
1627454730000|2021-07-28 06:45:30|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|1
1627454740000|2021-07-28 06:45:40|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627454760000|2021-07-28 06:46:00|9762.1|9752.1|9761.9|9751.9|9762.1|9752.1|9761.9|9751.9|2
1627454770000|2021-07-28 06:46:10|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627454780000|2021-07-28 06:46:20|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627454800000|2021-07-28 06:46:40|9762.5|9752.5|9763.5|9753.5|9763.5|9753.5|9761.9|9751.9|8
1627454810000|2021-07-28 06:46:50|9763.6|9753.6|9765.5|9755.5|9765.5|9755.5|9763.6|9753.6|7
1627454820000|2021-07-28 06:47:00|9765.3|9755.3|9766.6|9756.6|9766.6|9756.6|9765|9755|9
1627454830000|2021-07-28 06:47:10|9766.9|9756.9|9768.4|9758.4|9768.4|9758.4|9766.9|9756.9|7
1627454840000|2021-07-28 06:47:20|9768.6|9758.6|9767.5|9757.5|9768.6|9758.6|9767.5|9757.5|3
1627454860000|2021-07-28 06:47:40|9767.3|9757.3|9766.8|9756.8|9767.3|9757.3|9766.8|9756.8|3
1627454870000|2021-07-28 06:47:50|9766.5|9756.5|9766.8|9756.8|9766.8|9756.8|9766.5|9756.5|2
1627454880000|2021-07-28 06:48:00|9767|9757|9763.5|9753.5|9768|9758|9763.5|9753.5|8
1627454890000|2021-07-28 06:48:10|9763.6|9753.6|9763.3|9753.3|9763.6|9753.6|9763.3|9753.3|3
1627454910000|2021-07-28 06:48:30|9762.8|9752.8|9761.5|9751.5|9762.8|9752.8|9761.5|9751.5|2
1627454920000|2021-07-28 06:48:40|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627454940000|2021-07-28 06:49:00|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|1
1627454950000|2021-07-28 06:49:10|9761.1|9751.1|9761.1|9751.1|9761.1|9751.1|9761.1|9751.1|1
1627454960000|2021-07-28 06:49:20|9760|9750|9759.1|9749.1|9760|9750|9759.1|9749.1|2
1627454970000|2021-07-28 06:49:30|9758.9|9748.9|9758.4|9748.4|9758.9|9748.9|9758.4|9748.4|2
1627454980000|2021-07-28 06:49:40|9757.8|9747.8|9757.6|9747.6|9757.8|9747.8|9757.6|9747.6|4
1627454990000|2021-07-28 06:49:50|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|1
1627455000000|2021-07-28 06:50:00|9757.1|9747.1|9756.5|9746.5|9757.1|9747.1|9756|9746|6
1627455010000|2021-07-28 06:50:10|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.8|9746.8|3
1627455040000|2021-07-28 06:50:40|9757.1|9747.1|9757.6|9747.6|9757.6|9747.6|9757.1|9747.1|2
1627455050000|2021-07-28 06:50:50|9757.5|9747.5|9754.8|9744.8|9757.6|9747.6|9754.8|9744.8|8
1627455060000|2021-07-28 06:51:00|9756|9746|9755.9|9745.9|9756.8|9746.8|9755.9|9745.9|4
1627455070000|2021-07-28 06:51:10|9755.5|9745.5|9756.4|9746.4|9756.8|9746.8|9755.1|9745.1|4
1627455080000|2021-07-28 06:51:20|9756.8|9746.8|9757|9747|9757|9747|9756.8|9746.8|2
1627455090000|2021-07-28 06:51:30|9757.5|9747.5|9757.8|9747.8|9757.8|9747.8|9756.6|9746.6|7
1627455100000|2021-07-28 06:51:40|9757.5|9747.5|9756.5|9746.5|9757.5|9747.5|9756.5|9746.5|3
1627455110000|2021-07-28 06:51:50|9756.8|9746.8|9758.1|9748.1|9758.1|9748.1|9756|9746|5
1627455120000|2021-07-28 06:52:00|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|1
1627455150000|2021-07-28 06:52:30|9758.1|9748.1|9757.8|9747.8|9758.1|9748.1|9757.8|9747.8|5
1627455160000|2021-07-28 06:52:40|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|2
1627455190000|2021-07-28 06:53:10|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|2
1627455220000|2021-07-28 06:53:40|9757.9|9747.9|9758.3|9748.3|9758.3|9748.3|9757.9|9747.9|3
1627455230000|2021-07-28 06:53:50|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|1
1627455240000|2021-07-28 06:54:00|9757.9|9747.9|9762.6|9752.6|9762.6|9752.6|9757.9|9747.9|3
1627455250000|2021-07-28 06:54:10|9762|9752|9760.8|9750.8|9762|9752|9760|9750|5
1627455260000|2021-07-28 06:54:20|9760.9|9750.9|9759|9749|9760.9|9750.9|9759|9749|4
1627455280000|2021-07-28 06:54:40|9758|9748|9756|9746|9758.5|9748.5|9755.3|9745.3|12
1627455290000|2021-07-28 06:54:50|9756.5|9746.5|9756|9746|9756.5|9746.5|9755.3|9745.3|6
1627455300000|2021-07-28 06:55:00|9756.4|9746.4|9755.6|9745.6|9757.1|9747.1|9755.6|9745.6|11
1627455310000|2021-07-28 06:55:10|9755|9745|9755.8|9745.8|9755.8|9745.8|9754.8|9744.8|3
1627455320000|2021-07-28 06:55:20|9754.8|9744.8|9754.3|9744.3|9754.8|9744.8|9752.8|9742.8|7
1627455330000|2021-07-28 06:55:30|9754|9744|9753.3|9743.3|9754.5|9744.5|9753.3|9743.3|8
1627455340000|2021-07-28 06:55:40|9754|9744|9754|9744|9754.3|9744.3|9754|9744|5
1627455350000|2021-07-28 06:55:50|9754.5|9744.5|9752|9742|9754.5|9744.5|9752|9742|8
1627455360000|2021-07-28 06:56:00|9752.3|9742.3|9751.8|9741.8|9752.3|9742.3|9751.8|9741.8|12
1627455370000|2021-07-28 06:56:10|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9750.8|9740.8|3
1627455380000|2021-07-28 06:56:20|9750.8|9740.8|9750|9740|9750.8|9740.8|9749.8|9739.8|7
1627455390000|2021-07-28 06:56:30|9749.8|9739.8|9750|9740|9750|9740|9749.3|9739.3|5
1627455400000|2021-07-28 06:56:40|9749.5|9739.5|9749.3|9739.3|9749.5|9739.5|9748.5|9738.5|7
1627455410000|2021-07-28 06:56:50|9749|9739|9749.5|9739.5|9750.8|9740.8|9748.8|9738.8|13
1627455420000|2021-07-28 06:57:00|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|1
1627455430000|2021-07-28 06:57:10|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|9749.3|9739.3|3
1627455440000|2021-07-28 06:57:20|9748.8|9738.8|9748.3|9738.3|9749|9739|9748.3|9738.3|6
1627455450000|2021-07-28 06:57:30|9747.5|9737.5|9746.8|9736.8|9747.5|9737.5|9746.3|9736.3|8
1627455460000|2021-07-28 06:57:40|9746.5|9736.5|9747.5|9737.5|9747.5|9737.5|9746.5|9736.5|4
1627455470000|2021-07-28 06:57:50|9748|9738|9748|9738|9748|9738|9748|9738|1
1627455480000|2021-07-28 06:58:00|9747.8|9737.8|9747.8|9737.8|9748.3|9738.3|9747|9737|8
1627455490000|2021-07-28 06:58:10|9748.5|9738.5|9749.5|9739.5|9749.5|9739.5|9748.5|9738.5|3
1627455500000|2021-07-28 06:58:20|9749.3|9739.3|9750.5|9740.5|9750.5|9740.5|9749.3|9739.3|5
1627455510000|2021-07-28 06:58:30|9750.8|9740.8|9751.3|9741.3|9751.3|9741.3|9750.5|9740.5|5
1627455520000|2021-07-28 06:58:40|9750.8|9740.8|9748.8|9738.8|9750.8|9740.8|9748|9738|13
1627455530000|2021-07-28 06:58:50|9749|9739|9748.8|9738.8|9749|9739|9748.8|9738.8|2
1627455540000|2021-07-28 06:59:00|9748.5|9738.5|9749.5|9739.5|9749.5|9739.5|9748.5|9738.5|9
1627455550000|2021-07-28 06:59:10|9749.3|9739.3|9749.8|9739.8|9750|9740|9749.3|9739.3|13
1627455560000|2021-07-28 06:59:20|9750|9740|9750.8|9740.8|9750.8|9740.8|9749.8|9739.8|6
1627455570000|2021-07-28 06:59:30|9751.5|9741.5|9750.8|9740.8|9751.5|9741.5|9750.3|9740.3|6
1627455580000|2021-07-28 06:59:40|9751.3|9741.3|9751.8|9741.8|9751.8|9741.8|9751.3|9741.3|2
1627455590000|2021-07-28 06:59:50|9751.5|9741.5|9748|9738|9751.5|9741.5|9747.9|9737.9|12
1627455600000|2021-07-28 07:00:00|9747.5|9737.5|9749|9739|9751.5|9741.5|9747.5|9737.5|10
1627455610000|2021-07-28 07:00:10|9749.3|9739.3|9748.8|9738.8|9749.5|9739.5|9748|9738|8
1627455620000|2021-07-28 07:00:20|9749.3|9739.3|9752.8|9742.8|9752.8|9742.8|9749.3|9739.3|12
1627455630000|2021-07-28 07:00:30|9753|9743|9752.5|9742.5|9753.8|9743.8|9752.5|9742.5|11
1627455640000|2021-07-28 07:00:40|9752|9742|9751|9741|9752|9742|9750.8|9740.8|4
1627455650000|2021-07-28 07:00:50|9751.3|9741.3|9748.8|9738.8|9751.3|9741.3|9748.8|9738.8|5
1627455660000|2021-07-28 07:01:00|9748|9738|9746.8|9736.8|9748.5|9738.5|9746.3|9736.3|10
1627455670000|2021-07-28 07:01:10|9747.5|9737.5|9748.5|9738.5|9748.5|9738.5|9747.5|9737.5|6
1627455680000|2021-07-28 07:01:20|9748.3|9738.3|9747|9737|9748.3|9738.3|9747|9737|4
1627455700000|2021-07-28 07:01:40|9746.8|9736.8|9746.5|9736.5|9746.8|9736.8|9746.3|9736.3|4
1627455710000|2021-07-28 07:01:50|9746.3|9736.3|9746|9736|9746.3|9736.3|9746|9736|2
1627455720000|2021-07-28 07:02:00|9745.8|9735.8|9744.4|9734.4|9745.8|9735.8|9742.5|9732.5|3
1627455730000|2021-07-28 07:02:10|9744.5|9734.5|9746.8|9736.8|9746.8|9736.8|9744.5|9734.5|9
1627455740000|2021-07-28 07:02:20|9747.1|9737.1|9748.8|9738.8|9748.8|9738.8|9747.1|9737.1|4
1627455750000|2021-07-28 07:02:30|9749|9739|9752|9742|9752|9742|9749|9739|3
1627455770000|2021-07-28 07:02:50|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|1
1627455790000|2021-07-28 07:03:10|9751.5|9741.5|9751.8|9741.8|9751.8|9741.8|9751.5|9741.5|2
1627455800000|2021-07-28 07:03:20|9752.5|9742.5|9759.5|9749.5|9759.5|9749.5|9752.5|9742.5|4
1627455810000|2021-07-28 07:03:30|9760.5|9750.5|9761.5|9751.5|9761.5|9751.5|9760.3|9750.3|8
1627455820000|2021-07-28 07:03:40|9760.8|9750.8|9756.8|9746.8|9761.8|9751.8|9756.5|9746.5|11
1627455830000|2021-07-28 07:03:50|9757.5|9747.5|9759.8|9749.8|9760.3|9750.3|9757.5|9747.5|8
1627455840000|2021-07-28 07:04:00|9760|9750|9759.5|9749.5|9760|9750|9759.5|9749.5|3
1627455850000|2021-07-28 07:04:10|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|1
1627455860000|2021-07-28 07:04:20|9759.5|9749.5|9759|9749|9759.5|9749.5|9758|9748|4
1627455870000|2021-07-28 07:04:30|9758.8|9748.8|9759.5|9749.5|9759.8|9749.8|9758.8|9748.8|6
1627455880000|2021-07-28 07:04:40|9760.3|9750.3|9761.5|9751.5|9761.5|9751.5|9760.3|9750.3|4
1627455890000|2021-07-28 07:04:50|9761.3|9751.3|9763.3|9753.3|9763.3|9753.3|9761.3|9751.3|5
1627455900000|2021-07-28 07:05:00|9763.5|9753.5|9764|9754|9765.3|9755.3|9762.3|9752.3|7
1627455910000|2021-07-28 07:05:10|9763.8|9753.8|9764|9754|9764|9754|9762|9752|9
1627455920000|2021-07-28 07:05:20|9763.8|9753.8|9764.5|9754.5|9764.5|9754.5|9763.8|9753.8|4
1627455940000|2021-07-28 07:05:40|9764.3|9754.3|9759.8|9749.8|9764.3|9754.3|9759.8|9749.8|11
1627455950000|2021-07-28 07:05:50|9759.5|9749.5|9759.3|9749.3|9759.5|9749.5|9758.8|9748.8|4
1627455960000|2021-07-28 07:06:00|9759.5|9749.5|9758.6|9748.6|9760|9750|9758.6|9748.6|4
1627455970000|2021-07-28 07:06:10|9759|9749|9758.3|9748.3|9759|9749|9757.8|9747.8|5
1627455980000|2021-07-28 07:06:20|9758.5|9748.5|9758.8|9748.8|9758.8|9748.8|9758.5|9748.5|2
1627455990000|2021-07-28 07:06:30|9759|9749|9759|9749|9759|9749|9759|9749|1
1627456000000|2021-07-28 07:06:40|9758.5|9748.5|9758.5|9748.5|9759|9749|9758.3|9748.3|5
1627456010000|2021-07-28 07:06:50|9758.8|9748.8|9760.5|9750.5|9760.5|9750.5|9755|9745|10
1627456020000|2021-07-28 07:07:00|9760.3|9750.3|9755.5|9745.5|9760.3|9750.3|9755.5|9745.5|5
1627456030000|2021-07-28 07:07:10|9755.8|9745.8|9756.8|9746.8|9756.8|9746.8|9755.5|9745.5|6
1627456040000|2021-07-28 07:07:20|9756|9746|9755.8|9745.8|9756|9746|9755.5|9745.5|3
1627456050000|2021-07-28 07:07:30|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|1
1627456060000|2021-07-28 07:07:40|9755|9745|9757.8|9747.8|9757.8|9747.8|9754|9744|9
1627456070000|2021-07-28 07:07:50|9757.3|9747.3|9760|9750|9760|9750|9757.3|9747.3|5
1627456080000|2021-07-28 07:08:00|9759.3|9749.3|9755.3|9745.3|9759.3|9749.3|9754.8|9744.8|11
1627456090000|2021-07-28 07:08:10|9755.5|9745.5|9759.3|9749.3|9759.8|9749.8|9755.5|9745.5|9
1627456100000|2021-07-28 07:08:20|9758.8|9748.8|9760|9750|9760|9750|9758.8|9748.8|8
1627456110000|2021-07-28 07:08:30|9759.8|9749.8|9757.3|9747.3|9759.8|9749.8|9757.3|9747.3|5
1627456120000|2021-07-28 07:08:40|9757|9747|9756.5|9746.5|9757|9747|9756|9746|6
1627456130000|2021-07-28 07:08:50|9756.8|9746.8|9758|9748|9758.5|9748.5|9756.8|9746.8|8
1627456140000|2021-07-28 07:09:00|9757.8|9747.8|9756.5|9746.5|9757.8|9747.8|9756.5|9746.5|4
1627456150000|2021-07-28 07:09:10|9756|9746|9755.8|9745.8|9756|9746|9755.8|9745.8|2
1627456160000|2021-07-28 07:09:20|9755.5|9745.5|9754.3|9744.3|9755.5|9745.5|9754.3|9744.3|5
1627456170000|2021-07-28 07:09:30|9754.5|9744.5|9754.5|9744.5|9754.5|9744.5|9754.5|9744.5|1
1627456180000|2021-07-28 07:09:40|9754.8|9744.8|9754.5|9744.5|9755.5|9745.5|9754.5|9744.5|4
1627456190000|2021-07-28 07:09:50|9754.3|9744.3|9754.3|9744.3|9754.3|9744.3|9754|9744|3
1627456200000|2021-07-28 07:10:00|9754.5|9744.5|9753|9743|9754.5|9744.5|9753|9743|7
1627456210000|2021-07-28 07:10:10|9753.3|9743.3|9753.3|9743.3|9753.5|9743.5|9753.3|9743.3|3
1627456220000|2021-07-28 07:10:20|9752.3|9742.3|9753|9743|9753|9743|9752|9742|5
1627456230000|2021-07-28 07:10:30|9752.5|9742.5|9752.5|9742.5|9753|9743|9752.3|9742.3|8
1627456250000|2021-07-28 07:10:50|9753|9743|9751|9741|9754.3|9744.3|9751|9741|9
1627456260000|2021-07-28 07:11:00|9751.3|9741.3|9747.8|9737.8|9752.5|9742.5|9747.8|9737.8|11
1627456270000|2021-07-28 07:11:10|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747|9737|3
1627456280000|2021-07-28 07:11:20|9746.8|9736.8|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|2
1627456290000|2021-07-28 07:11:30|9746|9736|9746.8|9736.8|9747|9737|9746|9736|6
1627456300000|2021-07-28 07:11:40|9746.5|9736.5|9746.5|9736.5|9747.3|9737.3|9746.3|9736.3|8
1627456310000|2021-07-28 07:11:50|9746.3|9736.3|9747|9737|9747|9737|9746|9736|5
1627456320000|2021-07-28 07:12:00|9746.5|9736.5|9746.3|9736.3|9746.5|9736.5|9746.3|9736.3|2
1627456330000|2021-07-28 07:12:10|9746.5|9736.5|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|3
1627456340000|2021-07-28 07:12:20|9746.3|9736.3|9749|9739|9749.3|9739.3|9746.3|9736.3|11
1627456370000|2021-07-28 07:12:50|9748.8|9738.8|9748.5|9738.5|9748.8|9738.8|9748.5|9738.5|2
1627456420000|2021-07-28 07:13:40|9748.8|9738.8|9748.8|9738.8|9748.8|9738.8|9748.8|9738.8|1
1627456430000|2021-07-28 07:13:50|9749|9739|9748.3|9738.3|9749|9739|9748.3|9738.3|4
1627456450000|2021-07-28 07:14:10|9748|9738|9747.3|9737.3|9748|9738|9747.3|9737.3|4
1627456470000|2021-07-28 07:14:30|9746.5|9736.5|9744.5|9734.5|9746.5|9736.5|9744.3|9734.3|5
1627456480000|2021-07-28 07:14:40|9744.3|9734.3|9740|9730|9744.3|9734.3|9740|9730|6
1627456490000|2021-07-28 07:14:50|9739.8|9729.8|9738|9728|9739.8|9729.8|9737.8|9727.8|9
1627456500000|2021-07-28 07:15:00|9737.3|9727.3|9736.5|9726.5|9737.5|9727.5|9736.5|9726.5|5
1627456510000|2021-07-28 07:15:10|9736.3|9726.3|9740.8|9730.8|9740.8|9730.8|9736.3|9726.3|8
1627456520000|2021-07-28 07:15:20|9741.3|9731.3|9741|9731|9741.3|9731.3|9740.8|9730.8|3
1627456530000|2021-07-28 07:15:30|9740.8|9730.8|9740.3|9730.3|9740.8|9730.8|9740.3|9730.3|3
1627456540000|2021-07-28 07:15:40|9739.3|9729.3|9738|9728|9739.3|9729.3|9738|9728|3
1627456550000|2021-07-28 07:15:50|9737.5|9727.5|9737|9727|9737.5|9727.5|9737|9727|3
1627456560000|2021-07-28 07:16:00|9736.5|9726.5|9732.5|9722.5|9736.5|9726.5|9732.5|9722.5|9
1627456570000|2021-07-28 07:16:10|9733|9723|9731.3|9721.3|9734.5|9724.5|9731.3|9721.3|6
1627456580000|2021-07-28 07:16:20|9731.8|9721.8|9731.3|9721.3|9731.8|9721.8|9731.3|9721.3|2
1627456590000|2021-07-28 07:16:30|9730.8|9720.8|9731|9721|9731|9721|9730.8|9720.8|2
1627456600000|2021-07-28 07:16:40|9731.3|9721.3|9731.8|9721.8|9733.3|9723.3|9731.3|9721.3|6
1627456610000|2021-07-28 07:16:50|9732|9722|9732.8|9722.8|9733|9723|9732|9722|5
1627456620000|2021-07-28 07:17:00|9731.5|9721.5|9728.8|9718.8|9731.5|9721.5|9727.8|9717.8|10
1627456630000|2021-07-28 07:17:10|9729.3|9719.3|9732|9722|9732|9722|9729.3|9719.3|3
1627456640000|2021-07-28 07:17:20|9732.5|9722.5|9733|9723|9733|9723|9732.5|9722.5|2
1627456650000|2021-07-28 07:17:30|9732.5|9722.5|9724.8|9714.8|9732.5|9722.5|9724.8|9714.8|10
1627456660000|2021-07-28 07:17:40|9724.5|9714.5|9721.3|9711.3|9724.5|9714.5|9721.3|9711.3|8
1627456670000|2021-07-28 07:17:50|9721.8|9711.8|9721.3|9711.3|9722.5|9712.5|9721.3|9711.3|5
1627456680000|2021-07-28 07:18:00|9720.5|9710.5|9720|9710|9720.8|9710.8|9719|9709|8
1627456690000|2021-07-28 07:18:10|9719.8|9709.8|9719|9709|9720.8|9710.8|9719|9709|9
1627456700000|2021-07-28 07:18:20|9718.3|9708.3|9719.3|9709.3|9719.8|9709.8|9717.5|9707.5|7
1627456710000|2021-07-28 07:18:30|9719|9709|9718.5|9708.5|9719|9709|9718.5|9708.5|5
1627456720000|2021-07-28 07:18:40|9716.3|9706.3|9717.3|9707.3|9717.3|9707.3|9716|9706|10
1627456730000|2021-07-28 07:18:50|9718|9708|9716.5|9706.5|9718.5|9708.5|9716.3|9706.3|7
1627456740000|2021-07-28 07:19:00|9716.3|9706.3|9717.3|9707.3|9717.3|9707.3|9716|9706|7
1627456750000|2021-07-28 07:19:10|9717.5|9707.5|9719|9709|9719.8|9709.8|9717.5|9707.5|6
1627456760000|2021-07-28 07:19:20|9719.3|9709.3|9721.5|9711.5|9721.5|9711.5|9719|9709|6
1627456770000|2021-07-28 07:19:30|9721.8|9711.8|9721.8|9711.8|9722|9712|9721.3|9711.3|7
1627456780000|2021-07-28 07:19:40|9720.6|9710.6|9715.1|9705.1|9720.6|9710.6|9715.1|9705.1|8
1627456790000|2021-07-28 07:19:50|9715|9705|9715|9705|9715|9705|9715|9705|1
1627456800000|2021-07-28 07:20:00|9715.3|9705.3|9718|9708|9718|9708|9715.3|9705.3|8
1627456810000|2021-07-28 07:20:10|9718.1|9708.1|9719.8|9709.8|9722.8|9712.8|9718.1|9708.1|9
1627456820000|2021-07-28 07:20:20|9720.3|9710.3|9722.8|9712.8|9722.8|9712.8|9720.3|9710.3|6
1627456830000|2021-07-28 07:20:30|9721.8|9711.8|9724.3|9714.3|9724.3|9714.3|9721.8|9711.8|9
1627456840000|2021-07-28 07:20:40|9725.3|9715.3|9732.5|9722.5|9732.5|9722.5|9725.3|9715.3|12
1627456850000|2021-07-28 07:20:50|9733|9723|9733.5|9723.5|9734.3|9724.3|9733|9723|5
1627456860000|2021-07-28 07:21:00|9733.8|9723.8|9734.3|9724.3|9734.8|9724.8|9733.8|9723.8|5
1627456870000|2021-07-28 07:21:10|9734|9724|9734|9724|9734|9724|9733.8|9723.8|3
1627456880000|2021-07-28 07:21:20|9734.5|9724.5|9739|9729|9739|9729|9734.5|9724.5|8
1627456890000|2021-07-28 07:21:30|9738.8|9728.8|9742.3|9732.3|9742.3|9732.3|9738.8|9728.8|5
1627456900000|2021-07-28 07:21:40|9741|9731|9739.3|9729.3|9741|9731|9739.3|9729.3|4
1627456910000|2021-07-28 07:21:50|9739|9729|9739.3|9729.3|9739.3|9729.3|9739|9729|2
1627456920000|2021-07-28 07:22:00|9739.5|9729.5|9740.8|9730.8|9741|9731|9739.5|9729.5|7
1627456930000|2021-07-28 07:22:10|9741.3|9731.3|9740.8|9730.8|9741.3|9731.3|9740.8|9730.8|2
1627456940000|2021-07-28 07:22:20|9741|9731|9735.8|9725.8|9741|9731|9735.8|9725.8|4
1627456950000|2021-07-28 07:22:30|9735.5|9725.5|9733.3|9723.3|9735.5|9725.5|9733.3|9723.3|4
1627456960000|2021-07-28 07:22:40|9732.5|9722.5|9735.5|9725.5|9735.5|9725.5|9731.8|9721.8|6
1627456970000|2021-07-28 07:22:50|9735.8|9725.8|9735.3|9725.3|9735.8|9725.8|9735.3|9725.3|3
1627456980000|2021-07-28 07:23:00|9735.5|9725.5|9735.5|9725.5|9735.8|9725.8|9735.5|9725.5|3
1627456990000|2021-07-28 07:23:10|9735.8|9725.8|9739|9729|9741|9731|9735.8|9725.8|10
1627457000000|2021-07-28 07:23:20|9740.5|9730.5|9741.3|9731.3|9742|9732|9740.5|9730.5|5
1627457010000|2021-07-28 07:23:30|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1627457020000|2021-07-28 07:23:40|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|1
1627457030000|2021-07-28 07:23:50|9740|9730|9741.3|9731.3|9741.3|9731.3|9740|9730|3
1627457040000|2021-07-28 07:24:00|9741.5|9731.5|9740.8|9730.8|9741.5|9731.5|9740.8|9730.8|3
1627457050000|2021-07-28 07:24:10|9739.8|9729.8|9740.8|9730.8|9740.8|9730.8|9739.8|9729.8|2
1627457060000|2021-07-28 07:24:20|9741.3|9731.3|9741.5|9731.5|9741.8|9731.8|9741.3|9731.3|5
1627457070000|2021-07-28 07:24:30|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9740.8|9730.8|3
1627457080000|2021-07-28 07:24:40|9741|9731|9741.5|9731.5|9741.8|9731.8|9740.5|9730.5|5
1627457090000|2021-07-28 07:24:50|9741.3|9731.3|9741|9731|9741.3|9731.3|9741|9731|2
1627457100000|2021-07-28 07:25:00|9741.5|9731.5|9741.3|9731.3|9742|9732|9741.3|9731.3|5
1627457110000|2021-07-28 07:25:10|9741.8|9731.8|9743.3|9733.3|9743.3|9733.3|9741.8|9731.8|3
1627457120000|2021-07-28 07:25:20|9743.5|9733.5|9748.8|9738.8|9748.8|9738.8|9743.5|9733.5|5
1627457130000|2021-07-28 07:25:30|9749|9739|9749|9739|9750.5|9740.5|9747.8|9737.8|10
1627457140000|2021-07-28 07:25:40|9749.9|9739.9|9746.3|9736.3|9749.9|9739.9|9746.3|9736.3|10
1627457150000|2021-07-28 07:25:50|9746|9736|9745.8|9735.8|9746.3|9736.3|9745.8|9735.8|3
1627457160000|2021-07-28 07:26:00|9745.3|9735.3|9744|9734|9745.3|9735.3|9744|9734|2
1627457170000|2021-07-28 07:26:10|9743.8|9733.8|9743.3|9733.3|9744.8|9734.8|9743|9733|9
1627457180000|2021-07-28 07:26:20|9743.5|9733.5|9743|9733|9743.5|9733.5|9742.8|9732.8|4
1627457190000|2021-07-28 07:26:30|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.5|9733.5|3
1627457200000|2021-07-28 07:26:40|9743.5|9733.5|9743|9733|9743.5|9733.5|9742.5|9732.5|4
1627457210000|2021-07-28 07:26:50|9743.3|9733.3|9742.8|9732.8|9743.5|9733.5|9742|9732|11
1627457220000|2021-07-28 07:27:00|9743|9733|9743.8|9733.8|9743.8|9733.8|9743|9733|3
1627457230000|2021-07-28 07:27:10|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|1
1627457240000|2021-07-28 07:27:20|9743.8|9733.8|9744|9734|9744|9734|9743.8|9733.8|2
1627457270000|2021-07-28 07:27:50|9744.5|9734.5|9744.3|9734.3|9744.5|9734.5|9744.3|9734.3|2
1627457280000|2021-07-28 07:28:00|9744|9734|9742.3|9732.3|9744|9734|9742.3|9732.3|4
1627457290000|2021-07-28 07:28:10|9742.5|9732.5|9743.3|9733.3|9743.3|9733.3|9742.5|9732.5|3
1627457310000|2021-07-28 07:28:30|9743|9733|9743|9733|9743|9733|9743|9733|1
1627457340000|2021-07-28 07:29:00|9743.3|9733.3|9743.8|9733.8|9743.8|9733.8|9743|9733|7
1627457360000|2021-07-28 07:29:20|9743.5|9733.5|9742.5|9732.5|9743.5|9733.5|9742.5|9732.5|2
1627457370000|2021-07-28 07:29:30|9742.3|9732.3|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|4
1627457380000|2021-07-28 07:29:40|9741.1|9731.1|9738.8|9728.8|9741.1|9731.1|9738.5|9728.5|4
1627457390000|2021-07-28 07:29:50|9739|9729|9739.3|9729.3|9739.3|9729.3|9738.8|9728.8|4
1627457400000|2021-07-28 07:30:00|9739.5|9729.5|9738.8|9728.8|9739.8|9729.8|9738.5|9728.5|6
1627457410000|2021-07-28 07:30:10|9738.5|9728.5|9739|9729|9739|9729|9738.3|9728.3|4
1627457420000|2021-07-28 07:30:20|9739.5|9729.5|9740.8|9730.8|9740.8|9730.8|9739.5|9729.5|4
1627457430000|2021-07-28 07:30:30|9739.5|9729.5|9739.5|9729.5|9740|9730|9739.3|9729.3|5
1627457440000|2021-07-28 07:30:40|9739.8|9729.8|9739.5|9729.5|9740.3|9730.3|9739.5|9729.5|3
1627457450000|2021-07-28 07:30:50|9739.3|9729.3|9739|9729|9739.3|9729.3|9738.3|9728.3|5
1627457460000|2021-07-28 07:31:00|9738.8|9728.8|9738.5|9728.5|9738.8|9728.8|9735.8|9725.8|6
1627457470000|2021-07-28 07:31:10|9738.8|9728.8|9738.8|9728.8|9739|9729|9738.5|9728.5|4
1627457480000|2021-07-28 07:31:20|9739|9729|9738|9728|9739|9729|9738|9728|5
1627457500000|2021-07-28 07:31:40|9738.3|9728.3|9738|9728|9738.3|9728.3|9738|9728|2
1627457510000|2021-07-28 07:31:50|9738.3|9728.3|9740.3|9730.3|9740.3|9730.3|9738.3|9728.3|4
1627457520000|2021-07-28 07:32:00|9740.5|9730.5|9740.8|9730.8|9740.8|9730.8|9740.5|9730.5|2
1627457530000|2021-07-28 07:32:10|9740.3|9730.3|9740.3|9730.3|9740.3|9730.3|9739.5|9729.5|6
1627457540000|2021-07-28 07:32:20|9740.5|9730.5|9741|9731|9741|9731|9740.5|9730.5|2
1627457550000|2021-07-28 07:32:30|9740.3|9730.3|9742|9732|9742|9732|9740.3|9730.3|5
1627457560000|2021-07-28 07:32:40|9741.8|9731.8|9739.5|9729.5|9741.8|9731.8|9739.5|9729.5|9
1627457570000|2021-07-28 07:32:50|9739.8|9729.8|9740.3|9730.3|9740.3|9730.3|9739.8|9729.8|2
1627457580000|2021-07-28 07:33:00|9740.5|9730.5|9740.8|9730.8|9740.8|9730.8|9740.5|9730.5|2
1627457590000|2021-07-28 07:33:10|9740.5|9730.5|9739.3|9729.3|9740.5|9730.5|9739.3|9729.3|3
1627457600000|2021-07-28 07:33:20|9739.5|9729.5|9739.8|9729.8|9740|9730|9739.5|9729.5|4
1627457610000|2021-07-28 07:33:30|9740|9730|9741|9731|9741|9731|9740|9730|4
1627457620000|2021-07-28 07:33:40|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1627457630000|2021-07-28 07:33:50|9742.3|9732.3|9742.8|9732.8|9743.3|9733.3|9742.3|9732.3|3
1627457660000|2021-07-28 07:34:20|9739.5|9729.5|9738.8|9728.8|9740.3|9730.3|9738.8|9728.8|5
1627457670000|2021-07-28 07:34:30|9738.3|9728.3|9737|9727|9738.3|9728.3|9736.8|9726.8|6
1627457680000|2021-07-28 07:34:40|9737.3|9727.3|9739.3|9729.3|9739.3|9729.3|9737.3|9727.3|4
1627457690000|2021-07-28 07:34:50|9739|9729|9738.5|9728.5|9739|9729|9738.5|9728.5|2
1627457700000|2021-07-28 07:35:00|9739|9729|9740.5|9730.5|9740.5|9730.5|9739|9729|3
1627457710000|2021-07-28 07:35:10|9740.8|9730.8|9742.5|9732.5|9742.5|9732.5|9740.8|9730.8|4
1627457720000|2021-07-28 07:35:20|9743|9733|9744.3|9734.3|9744.3|9734.3|9743|9733|4
1627457740000|2021-07-28 07:35:40|9744.5|9734.5|9747|9737|9747|9737|9744.5|9734.5|3
1627457750000|2021-07-28 07:35:50|9747.3|9737.3|9746|9736|9747.3|9737.3|9745.5|9735.5|4
1627457760000|2021-07-28 07:36:00|9745.5|9735.5|9744.3|9734.3|9745.5|9735.5|9743.8|9733.8|6
1627457770000|2021-07-28 07:36:10|9744.5|9734.5|9745|9735|9745|9735|9744.5|9734.5|2
1627457780000|2021-07-28 07:36:20|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1627457790000|2021-07-28 07:36:30|9744.5|9734.5|9742.8|9732.8|9744.5|9734.5|9742.8|9732.8|4
1627457800000|2021-07-28 07:36:40|9742.5|9732.5|9740.5|9730.5|9742.5|9732.5|9740.5|9730.5|5
1627457810000|2021-07-28 07:36:50|9740.8|9730.8|9740.8|9730.8|9740.8|9730.8|9740.8|9730.8|1
1627457830000|2021-07-28 07:37:10|9740.3|9730.3|9737.8|9727.8|9740.3|9730.3|9737.8|9727.8|5
1627457840000|2021-07-28 07:37:20|9738|9728|9738.3|9728.3|9738.3|9728.3|9738|9728|2
1627457850000|2021-07-28 07:37:30|9738.5|9728.5|9741|9731|9741|9731|9738.5|9728.5|5
1627457860000|2021-07-28 07:37:40|9742.5|9732.5|9741.5|9731.5|9742.5|9732.5|9741.5|9731.5|4
1627457870000|2021-07-28 07:37:50|9741.3|9731.3|9741|9731|9741.3|9731.3|9741|9731|6
1627457880000|2021-07-28 07:38:00|9740.8|9730.8|9741|9731|9741.8|9731.8|9740.5|9730.5|6
1627457890000|2021-07-28 07:38:10|9741.3|9731.3|9741.5|9731.5|9741.5|9731.5|9741.3|9731.3|2
1627457900000|2021-07-28 07:38:20|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1627457910000|2021-07-28 07:38:30|9742.3|9732.3|9743|9733|9743.3|9733.3|9742.3|9732.3|3
1627457940000|2021-07-28 07:39:00|9742.8|9732.8|9737|9727|9742.8|9732.8|9736.8|9726.8|15
1627457950000|2021-07-28 07:39:10|9737.3|9727.3|9737.8|9727.8|9737.8|9727.8|9736.8|9726.8|5
1627457960000|2021-07-28 07:39:20|9737.3|9727.3|9733.5|9723.5|9737.3|9727.3|9733.5|9723.5|9
1627457970000|2021-07-28 07:39:30|9733.8|9723.8|9735.5|9725.5|9735.5|9725.5|9733.8|9723.8|9
1627457980000|2021-07-28 07:39:40|9736|9726|9737.8|9727.8|9738|9728|9736|9726|7
1627458000000|2021-07-28 07:40:00|9737.5|9727.5|9740.8|9730.8|9740.8|9730.8|9736.8|9726.8|9
1627458010000|2021-07-28 07:40:10|9741.3|9731.3|9743|9733|9743|9733|9741.3|9731.3|5
1627458020000|2021-07-28 07:40:20|9743.3|9733.3|9743.8|9733.8|9744.3|9734.3|9743.3|9733.3|5
1627458030000|2021-07-28 07:40:30|9743.5|9733.5|9741.5|9731.5|9743.5|9733.5|9741.5|9731.5|2
1627458040000|2021-07-28 07:40:40|9741.3|9731.3|9738.8|9728.8|9741.3|9731.3|9738.8|9728.8|5
1627458050000|2021-07-28 07:40:50|9739.3|9729.3|9741|9731|9741|9731|9739.3|9729.3|4
1627458060000|2021-07-28 07:41:00|9740.5|9730.5|9740.5|9730.5|9740.8|9730.8|9740.5|9730.5|3
1627458070000|2021-07-28 07:41:10|9740|9730|9739.8|9729.8|9740|9730|9738.3|9728.3|8
1627458080000|2021-07-28 07:41:20|9740.3|9730.3|9741|9731|9741|9731|9740.3|9730.3|2
1627458090000|2021-07-28 07:41:30|9740.5|9730.5|9739.3|9729.3|9740.5|9730.5|9739.3|9729.3|2
1627458100000|2021-07-28 07:41:40|9740|9730|9740.5|9730.5|9740.5|9730.5|9740|9730|3
1627458110000|2021-07-28 07:41:50|9739.8|9729.8|9742.5|9732.5|9742.5|9732.5|9739.8|9729.8|6
1627458120000|2021-07-28 07:42:00|9742.8|9732.8|9744.8|9734.8|9744.8|9734.8|9742.8|9732.8|5
1627458130000|2021-07-28 07:42:10|9744|9734|9744.3|9734.3|9744.3|9734.3|9744|9734|2
1627458140000|2021-07-28 07:42:20|9744|9734|9744.3|9734.3|9744.5|9734.5|9744|9734|3
1627458150000|2021-07-28 07:42:30|9744.8|9734.8|9744.3|9734.3|9744.8|9734.8|9744.3|9734.3|2
1627458160000|2021-07-28 07:42:40|9743.5|9733.5|9744|9734|9744|9734|9742.8|9732.8|5
1627458170000|2021-07-28 07:42:50|9744.3|9734.3|9747.3|9737.3|9747.3|9737.3|9744.3|9734.3|5
1627458180000|2021-07-28 07:43:00|9747.8|9737.8|9746.8|9736.8|9747.8|9737.8|9746|9736|8
1627458190000|2021-07-28 07:43:10|9747|9737|9747.3|9737.3|9747.8|9737.8|9747|9737|4
1627458200000|2021-07-28 07:43:20|9747.5|9737.5|9748.8|9738.8|9751.3|9741.3|9747.5|9737.5|8
1627458210000|2021-07-28 07:43:30|9749|9739|9749|9739|9749|9739|9749|9739|1
1627458220000|2021-07-28 07:43:40|9749.3|9739.3|9750.8|9740.8|9751.5|9741.5|9749.3|9739.3|5
1627458230000|2021-07-28 07:43:50|9751.3|9741.3|9751.5|9741.5|9751.5|9741.5|9750.8|9740.8|7
1627458240000|2021-07-28 07:44:00|9752|9742|9752|9742|9752.3|9742.3|9751.8|9741.8|5
1627458260000|2021-07-28 07:44:20|9751.8|9741.8|9751.5|9741.5|9751.8|9741.8|9751|9741|5
1627458270000|2021-07-28 07:44:30|9751.8|9741.8|9751.5|9741.5|9751.8|9741.8|9750.5|9740.5|6
1627458290000|2021-07-28 07:44:50|9751.8|9741.8|9752|9742|9752|9742|9751.8|9741.8|2
1627458300000|2021-07-28 07:45:00|9752.5|9742.5|9752|9742|9752.5|9742.5|9752|9742|2
1627458310000|2021-07-28 07:45:10|9752.3|9742.3|9754.8|9744.8|9755|9745|9752.3|9742.3|5
1627458320000|2021-07-28 07:45:20|9754.5|9744.5|9750.3|9740.3|9754.5|9744.5|9750.3|9740.3|7
1627458330000|2021-07-28 07:45:30|9749.3|9739.3|9749.8|9739.8|9749.8|9739.8|9749.3|9739.3|2
1627458340000|2021-07-28 07:45:40|9750|9740|9750|9740|9750|9740|9750|9740|1
1627458350000|2021-07-28 07:45:50|9749.8|9739.8|9749.3|9739.3|9749.8|9739.8|9749.3|9739.3|2
1627458360000|2021-07-28 07:46:00|9749|9739|9748|9738|9749|9739|9748|9738|4
1627458370000|2021-07-28 07:46:10|9747|9737|9746.3|9736.3|9747|9737|9746.3|9736.3|5
1627458380000|2021-07-28 07:46:20|9745.3|9735.3|9746|9736|9746.5|9736.5|9745.3|9735.3|4
1627458390000|2021-07-28 07:46:30|9746.3|9736.3|9746|9736|9746.3|9736.3|9746|9736|2
1627458400000|2021-07-28 07:46:40|9745.8|9735.8|9746.3|9736.3|9746.3|9736.3|9745.8|9735.8|3
1627458410000|2021-07-28 07:46:50|9746.5|9736.5|9745.8|9735.8|9746.5|9736.5|9745.8|9735.8|2
1627458420000|2021-07-28 07:47:00|9746|9736|9746.3|9736.3|9746.3|9736.3|9746|9736|2
1627458430000|2021-07-28 07:47:10|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|9745.8|9735.8|1
1627458440000|2021-07-28 07:47:20|9745.5|9735.5|9744.5|9734.5|9745.5|9735.5|9743.8|9733.8|7
1627458460000|2021-07-28 07:47:40|9743.8|9733.8|9740.3|9730.3|9743.8|9733.8|9740.3|9730.3|10
1627458470000|2021-07-28 07:47:50|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|1
1627458480000|2021-07-28 07:48:00|9739.8|9729.8|9739.5|9729.5|9739.8|9729.8|9739.5|9729.5|2
1627458490000|2021-07-28 07:48:10|9739.8|9729.8|9740.3|9730.3|9740.3|9730.3|9739.8|9729.8|2
1627458500000|2021-07-28 07:48:20|9739.3|9729.3|9739.5|9729.5|9739.5|9729.5|9739.3|9729.3|2
1627458510000|2021-07-28 07:48:30|9740|9730|9739.8|9729.8|9740|9730|9739.8|9729.8|2
1627458520000|2021-07-28 07:48:40|9740|9730|9739.3|9729.3|9740.3|9730.3|9739.3|9729.3|4
1627458530000|2021-07-28 07:48:50|9739.5|9729.5|9739.8|9729.8|9739.8|9729.8|9739.3|9729.3|6
1627458540000|2021-07-28 07:49:00|9739.5|9729.5|9739.8|9729.8|9739.8|9729.8|9739.5|9729.5|2
1627458550000|2021-07-28 07:49:10|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|1
1627458560000|2021-07-28 07:49:20|9739.3|9729.3|9740|9730|9740|9730|9739|9729|4
1627458570000|2021-07-28 07:49:30|9740.3|9730.3|9739.8|9729.8|9740.3|9730.3|9739.3|9729.3|6
1627458580000|2021-07-28 07:49:40|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|1
1627458590000|2021-07-28 07:49:50|9739.3|9729.3|9737.8|9727.8|9739.3|9729.3|9737.8|9727.8|5
1627458600000|2021-07-28 07:50:00|9737.3|9727.3|9736.3|9726.3|9737.8|9727.8|9736.3|9726.3|5
1627458620000|2021-07-28 07:50:20|9736.5|9726.5|9736.3|9726.3|9737|9727|9736.3|9726.3|3
1627458630000|2021-07-28 07:50:30|9736.5|9726.5|9736|9726|9737|9727|9736|9726|5
1627458640000|2021-07-28 07:50:40|9735.8|9725.8|9736.3|9726.3|9736.3|9726.3|9735.8|9725.8|3
1627458650000|2021-07-28 07:50:50|9736|9726|9736|9726|9736|9726|9736|9726|1
1627458660000|2021-07-28 07:51:00|9735.8|9725.8|9736|9726|9736.5|9726.5|9735.8|9725.8|6
1627458670000|2021-07-28 07:51:10|9735.8|9725.8|9731|9721|9735.8|9725.8|9730|9720|6
1627458680000|2021-07-28 07:51:20|9731.5|9721.5|9728|9718|9732|9722|9725.8|9715.8|15
1627458690000|2021-07-28 07:51:30|9727.3|9717.3|9727.5|9717.5|9727.8|9717.8|9726.8|9716.8|7
1627458700000|2021-07-28 07:51:40|9727.8|9717.8|9726.5|9716.5|9727.8|9717.8|9726.5|9716.5|3
1627458710000|2021-07-28 07:51:50|9726.3|9716.3|9726.8|9716.8|9726.8|9716.8|9726|9716|4
1627458720000|2021-07-28 07:52:00|9727.5|9717.5|9727|9717|9727.5|9717.5|9726.8|9716.8|4
1627458730000|2021-07-28 07:52:10|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.5|9716.5|5
1627458740000|2021-07-28 07:52:20|9727.3|9717.3|9728.3|9718.3|9728.3|9718.3|9726|9716|11
1627458750000|2021-07-28 07:52:30|9728.8|9718.8|9729.5|9719.5|9729.5|9719.5|9728.8|9718.8|3
1627458760000|2021-07-28 07:52:40|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|1
1627458780000|2021-07-28 07:53:00|9727.5|9717.5|9726|9716|9727.5|9717.5|9726|9716|3
1627458790000|2021-07-28 07:53:10|9725.5|9715.5|9726.8|9716.8|9726.8|9716.8|9725.5|9715.5|4
1627458800000|2021-07-28 07:53:20|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1627458810000|2021-07-28 07:53:30|9726.3|9716.3|9723.5|9713.5|9726.3|9716.3|9721.3|9711.3|9
1627458820000|2021-07-28 07:53:40|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|1
1627458840000|2021-07-28 07:54:00|9723.3|9713.3|9718|9708|9723.3|9713.3|9718|9708|5
1627458850000|2021-07-28 07:54:10|9717.8|9707.8|9717.5|9707.5|9718|9708|9717.5|9707.5|5
1627458870000|2021-07-28 07:54:30|9718.3|9708.3|9717.8|9707.8|9718.3|9708.3|9717.5|9707.5|4
1627458880000|2021-07-28 07:54:40|9718|9708|9718|9708|9718|9708|9718|9708|1
1627458910000|2021-07-28 07:55:10|9717.8|9707.8|9716.8|9706.8|9717.8|9707.8|9716.8|9706.8|2
1627458920000|2021-07-28 07:55:20|9717.5|9707.5|9719.8|9709.8|9719.8|9709.8|9717.5|9707.5|2
1627458930000|2021-07-28 07:55:30|9719.6|9709.6|9722.1|9712.1|9722.1|9712.1|9719.5|9709.5|5
1627458940000|2021-07-28 07:55:40|9721.8|9711.8|9719.3|9709.3|9721.8|9711.8|9718.8|9708.8|6
1627458950000|2021-07-28 07:55:50|9719|9709|9719.5|9709.5|9719.8|9709.8|9719|9709|5
1627458960000|2021-07-28 07:56:00|9719.8|9709.8|9721.5|9711.5|9721.5|9711.5|9719.8|9709.8|3
1627458970000|2021-07-28 07:56:10|9721.8|9711.8|9721.5|9711.5|9723.5|9713.5|9721.3|9711.3|9
1627458980000|2021-07-28 07:56:20|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|9721.5|9711.5|3
1627458990000|2021-07-28 07:56:30|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1627459000000|2021-07-28 07:56:40|9721.3|9711.3|9720|9710|9721.3|9711.3|9719.5|9709.5|6
1627459010000|2021-07-28 07:56:50|9719.8|9709.8|9720|9710|9720|9710|9719.8|9709.8|2
1627459020000|2021-07-28 07:57:00|9719.8|9709.8|9720|9710|9720|9710|9719.8|9709.8|6
1627459030000|2021-07-28 07:57:10|9719.5|9709.5|9719.8|9709.8|9719.8|9709.8|9719.5|9709.5|4
1627459040000|2021-07-28 07:57:20|9720|9710|9721|9711|9721|9711|9720|9710|5
1627459050000|2021-07-28 07:57:30|9721.5|9711.5|9721|9711|9721.5|9711.5|9721|9711|2
1627459060000|2021-07-28 07:57:40|9721.5|9711.5|9722|9712|9722|9712|9721|9711|9
1627459070000|2021-07-28 07:57:50|9722.5|9712.5|9722.8|9712.8|9722.8|9712.8|9722.5|9712.5|2
1627459080000|2021-07-28 07:58:00|9722.5|9712.5|9722|9712|9722.5|9712.5|9721.5|9711.5|4
1627459090000|2021-07-28 07:58:10|9721|9711|9722|9712|9722|9712|9721|9711|3
1627459100000|2021-07-28 07:58:20|9722.3|9712.3|9723.3|9713.3|9723.5|9713.5|9722.3|9712.3|3
1627459110000|2021-07-28 07:58:30|9723|9713|9722|9712|9723|9713|9722|9712|2
1627459120000|2021-07-28 07:58:40|9721.8|9711.8|9722|9712|9722.3|9712.3|9721.8|9711.8|4
1627459130000|2021-07-28 07:58:50|9722.3|9712.3|9723|9713|9723|9713|9722.3|9712.3|3
1627459140000|2021-07-28 07:59:00|9723.3|9713.3|9723|9713|9723.5|9713.5|9723|9713|4
1627459160000|2021-07-28 07:59:20|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|9722.8|9712.8|1
1627459180000|2021-07-28 07:59:40|9722.5|9712.5|9726.8|9716.8|9726.8|9716.8|9722.5|9712.5|7
1627459190000|2021-07-28 07:59:50|9727.3|9717.3|9727.4|9717.4|9727.4|9717.4|9727.3|9717.3|2
1627459200000|2021-07-28 08:00:00|9727.3|9717.3|9721.5|9711.5|9727.8|9717.8|9721.5|9711.5|7
1627459210000|2021-07-28 08:00:10|9721.8|9711.8|9719.8|9709.8|9721.8|9711.8|9719.5|9709.5|7
1627459220000|2021-07-28 08:00:20|9719.5|9709.5|9714.6|9704.6|9719.8|9709.8|9714.6|9704.6|9
1627459230000|2021-07-28 08:00:30|9715.4|9705.4|9715.8|9705.8|9715.8|9705.8|9715.4|9705.4|2
1627459240000|2021-07-28 08:00:40|9716|9706|9719|9709|9719|9709|9716|9706|7
1627459250000|2021-07-28 08:00:50|9719.3|9709.3|9719.5|9709.5|9719.5|9709.5|9719.3|9709.3|2
1627459260000|2021-07-28 08:01:00|9720|9710|9718.8|9708.8|9720.8|9710.8|9718.8|9708.8|5
1627459270000|2021-07-28 08:01:10|9719|9709|9719.3|9709.3|9719.5|9709.5|9719|9709|3
1627459280000|2021-07-28 08:01:20|9719|9709|9718|9708|9719.3|9709.3|9718|9708|6
1627459290000|2021-07-28 08:01:30|9718.3|9708.3|9713.4|9703.4|9718.3|9708.3|9713.4|9703.4|7
1627459300000|2021-07-28 08:01:40|9713|9703|9713|9703|9713|9703|9711.3|9701.3|6
1627459310000|2021-07-28 08:01:50|9712.8|9702.8|9712.3|9702.3|9713.5|9703.5|9711.5|9701.5|9
1627459320000|2021-07-28 08:02:00|9711.8|9701.8|9712.5|9702.5|9712.5|9702.5|9711.8|9701.8|3
1627459330000|2021-07-28 08:02:10|9712.3|9702.3|9708|9698|9712.3|9702.3|9707.5|9697.5|6
1627459340000|2021-07-28 08:02:20|9708.8|9698.8|9709.5|9699.5|9709.8|9699.8|9708.8|9698.8|3
1627459350000|2021-07-28 08:02:30|9709|9699|9708|9698|9709.3|9699.3|9708|9698|8
1627459360000|2021-07-28 08:02:40|9708.3|9698.3|9708|9698|9708.3|9698.3|9707.5|9697.5|6
1627459370000|2021-07-28 08:02:50|9707.8|9697.8|9710.8|9700.8|9710.8|9700.8|9707.8|9697.8|5
1627459380000|2021-07-28 08:03:00|9710.5|9700.5|9714.5|9704.5|9714.5|9704.5|9709.8|9699.8|11
1627459390000|2021-07-28 08:03:10|9713.5|9703.5|9713.8|9703.8|9713.8|9703.8|9713|9703|5
1627459400000|2021-07-28 08:03:20|9714|9704|9714.5|9704.5|9714.5|9704.5|9714|9704|3
1627459410000|2021-07-28 08:03:30|9714|9704|9713.5|9703.5|9714|9704|9713.3|9703.3|3
1627459420000|2021-07-28 08:03:40|9714|9704|9717.8|9707.8|9717.8|9707.8|9714|9704|4
1627459430000|2021-07-28 08:03:50|9718|9708|9725.3|9715.3|9725.3|9715.3|9718|9708|9
1627459440000|2021-07-28 08:04:00|9726|9716|9727.5|9717.5|9729.3|9719.3|9726|9716|13
1627459450000|2021-07-28 08:04:10|9727.3|9717.3|9724|9714|9727.3|9717.3|9724|9714|4
1627459460000|2021-07-28 08:04:20|9723.5|9713.5|9723.3|9713.3|9723.5|9713.5|9722.5|9712.5|4
1627459470000|2021-07-28 08:04:30|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|1
1627459480000|2021-07-28 08:04:40|9723.8|9713.8|9723.8|9713.8|9724|9714|9723.8|9713.8|3
1627459500000|2021-07-28 08:05:00|9723.5|9713.5|9722.8|9712.8|9723.5|9713.5|9722.8|9712.8|4
1627459510000|2021-07-28 08:05:10|9723|9713|9723.8|9713.8|9723.8|9713.8|9723|9713|4
1627459520000|2021-07-28 08:05:20|9723.5|9713.5|9722.5|9712.5|9723.5|9713.5|9721.8|9711.8|4
1627459530000|2021-07-28 08:05:30|9722.8|9712.8|9725.5|9715.5|9725.5|9715.5|9722.8|9712.8|2
1627459550000|2021-07-28 08:05:50|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|1
1627459560000|2021-07-28 08:06:00|9725.5|9715.5|9723.8|9713.8|9725.5|9715.5|9723.8|9713.8|3
1627459580000|2021-07-28 08:06:20|9724|9714|9724|9714|9724|9714|9724|9714|1
1627459590000|2021-07-28 08:06:30|9724.3|9714.3|9724.5|9714.5|9724.5|9714.5|9724.3|9714.3|2
1627459600000|2021-07-28 08:06:40|9725|9715|9725.3|9715.3|9725.3|9715.3|9725|9715|2
1627459610000|2021-07-28 08:06:50|9725.8|9715.8|9726|9716|9726|9716|9725.8|9715.8|2
1627459620000|2021-07-28 08:07:00|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|1
1627459630000|2021-07-28 08:07:10|9726|9716|9726|9716|9726|9716|9726|9716|1
1627459640000|2021-07-28 08:07:20|9726.3|9716.3|9727.3|9717.3|9727.3|9717.3|9725.3|9715.3|6
1627459650000|2021-07-28 08:07:30|9727.8|9717.8|9726.8|9716.8|9727.8|9717.8|9726.5|9716.5|4
1627459660000|2021-07-28 08:07:40|9727|9717|9728|9718|9728|9718|9727|9717|4
1627459670000|2021-07-28 08:07:50|9729|9719|9732.3|9722.3|9732.3|9722.3|9729|9719|9
1627459680000|2021-07-28 08:08:00|9732.5|9722.5|9732.3|9722.3|9732.5|9722.5|9731.5|9721.5|4
1627459690000|2021-07-28 08:08:10|9732.8|9722.8|9734|9724|9734|9724|9732.8|9722.8|3
1627459700000|2021-07-28 08:08:20|9734.3|9724.3|9733.8|9723.8|9734.8|9724.8|9733.8|9723.8|6
1627459710000|2021-07-28 08:08:30|9733.5|9723.5|9736.3|9726.3|9736.3|9726.3|9733.5|9723.5|5
1627459720000|2021-07-28 08:08:40|9736.8|9726.8|9736|9726|9736.8|9726.8|9736|9726|4
1627459730000|2021-07-28 08:08:50|9736.5|9726.5|9737|9727|9737.3|9727.3|9736.5|9726.5|4
1627459740000|2021-07-28 08:09:00|9736.8|9726.8|9734.8|9724.8|9736.8|9726.8|9734.8|9724.8|4
1627459750000|2021-07-28 08:09:10|9735|9725|9730.5|9720.5|9735|9725|9730.5|9720.5|8
1627459780000|2021-07-28 08:09:40|9729.5|9719.5|9729.5|9719.5|9730|9720|9728.8|9718.8|7
1627459790000|2021-07-28 08:09:50|9729|9719|9728.8|9718.8|9729|9719|9728.8|9718.8|4
1627459800000|2021-07-28 08:10:00|9729|9719|9728.8|9718.8|9729|9719|9728|9718|5
1627459810000|2021-07-28 08:10:10|9728.5|9718.5|9729.5|9719.5|9729.5|9719.5|9728.3|9718.3|6
1627459820000|2021-07-28 08:10:20|9729.3|9719.3|9731.8|9721.8|9731.8|9721.8|9729.3|9719.3|7
1627459830000|2021-07-28 08:10:30|9731.5|9721.5|9728.3|9718.3|9731.5|9721.5|9727.3|9717.3|7
1627459840000|2021-07-28 08:10:40|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|1
1627459850000|2021-07-28 08:10:50|9727.3|9717.3|9726.3|9716.3|9727.3|9717.3|9726|9716|6
1627459860000|2021-07-28 08:11:00|9726.5|9716.5|9729.5|9719.5|9729.5|9719.5|9726.3|9716.3|7
1627459870000|2021-07-28 08:11:10|9730.5|9720.5|9731.5|9721.5|9731.5|9721.5|9730.5|9720.5|4
1627459880000|2021-07-28 08:11:20|9731.3|9721.3|9731.8|9721.8|9732|9722|9730.5|9720.5|8
1627459890000|2021-07-28 08:11:30|9731.5|9721.5|9733.3|9723.3|9733.3|9723.3|9731.5|9721.5|5
1627459900000|2021-07-28 08:11:40|9733|9723|9730.5|9720.5|9733|9723|9730.3|9720.3|8
1627459910000|2021-07-28 08:11:50|9730.3|9720.3|9729.8|9719.8|9730.3|9720.3|9729.8|9719.8|5
1627459920000|2021-07-28 08:12:00|9725.4|9715.4|9724.8|9714.8|9725.4|9715.4|9724.8|9714.8|4
1627459930000|2021-07-28 08:12:10|9724.9|9714.9|9725.8|9715.8|9725.8|9715.8|9724.9|9714.9|5
1627459940000|2021-07-28 08:12:20|9725.5|9715.5|9725.3|9715.3|9726.3|9716.3|9725.3|9715.3|8
1627459950000|2021-07-28 08:12:30|9725|9715|9724.5|9714.5|9725|9715|9724.5|9714.5|2
1627459970000|2021-07-28 08:12:50|9724.8|9714.8|9725|9715|9725|9715|9724.8|9714.8|2
1627459980000|2021-07-28 08:13:00|9725.5|9715.5|9724.8|9714.8|9725.5|9715.5|9724.8|9714.8|3
1627459990000|2021-07-28 08:13:10|9725|9715|9724.8|9714.8|9725|9715|9724.5|9714.5|4
1627460000000|2021-07-28 08:13:20|9725.3|9715.3|9724.3|9714.3|9725.3|9715.3|9724.3|9714.3|5
1627460010000|2021-07-28 08:13:30|9724|9714|9722.8|9712.8|9724|9714|9721.8|9711.8|7
1627460020000|2021-07-28 08:13:40|9723|9713|9721.8|9711.8|9723.3|9713.3|9721.8|9711.8|5
1627460030000|2021-07-28 08:13:50|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1627460060000|2021-07-28 08:14:20|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1627460070000|2021-07-28 08:14:30|9722.5|9712.5|9724.3|9714.3|9724.3|9714.3|9722.5|9712.5|4
1627460080000|2021-07-28 08:14:40|9724|9714|9722.8|9712.8|9724|9714|9722.8|9712.8|4
1627460090000|2021-07-28 08:14:50|9723|9713|9723.8|9713.8|9723.8|9713.8|9723|9713|9
1627460100000|2021-07-28 08:15:00|9724|9714|9723.8|9713.8|9724|9714|9723.8|9713.8|2
1627460110000|2021-07-28 08:15:10|9724|9714|9724.5|9714.5|9724.5|9714.5|9724|9714|3
1627460120000|2021-07-28 08:15:20|9724.8|9714.8|9724.8|9714.8|9725.3|9715.3|9724.8|9714.8|3
1627460130000|2021-07-28 08:15:30|9724.5|9714.5|9723.5|9713.5|9724.8|9714.8|9723.3|9713.3|4
1627460140000|2021-07-28 08:15:40|9723.3|9713.3|9722|9712|9723.3|9713.3|9722|9712|5
1627460150000|2021-07-28 08:15:50|9721.8|9711.8|9722.3|9712.3|9722.3|9712.3|9721|9711|7
1627460170000|2021-07-28 08:16:10|9722|9712|9721|9711|9722|9712|9721|9711|5
1627460180000|2021-07-28 08:16:20|9720.5|9710.5|9721|9711|9721|9711|9720.5|9710.5|2
1627460190000|2021-07-28 08:16:30|9720.5|9710.5|9722.3|9712.3|9722.3|9712.3|9720.5|9710.5|5
1627460200000|2021-07-28 08:16:40|9722.8|9712.8|9722.5|9712.5|9722.8|9712.8|9722.5|9712.5|4
1627460210000|2021-07-28 08:16:50|9723|9713|9723|9713|9723|9713|9723|9713|1
1627460220000|2021-07-28 08:17:00|9723.3|9713.3|9722.3|9712.3|9723.3|9713.3|9722.3|9712.3|4
1627460230000|2021-07-28 08:17:10|9722.5|9712.5|9723.5|9713.5|9723.8|9713.8|9722.5|9712.5|4
1627460240000|2021-07-28 08:17:20|9724|9714|9725|9715|9725|9715|9724|9714|4
1627460250000|2021-07-28 08:17:30|9724.8|9714.8|9725|9715|9725|9715|9724.8|9714.8|2
1627460260000|2021-07-28 08:17:40|9725.3|9715.3|9728.5|9718.5|9728.5|9718.5|9725.3|9715.3|5
1627460270000|2021-07-28 08:17:50|9729|9719|9727.8|9717.8|9729|9719|9727.8|9717.8|3
1627460280000|2021-07-28 08:18:00|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|1
1627460290000|2021-07-28 08:18:10|9731.9|9721.9|9736.3|9726.3|9736.8|9726.8|9731.9|9721.9|5
1627460300000|2021-07-28 08:18:20|9736.8|9726.8|9738.5|9728.5|9738.5|9728.5|9736.8|9726.8|3
1627460310000|2021-07-28 08:18:30|9738|9728|9736.8|9726.8|9738|9728|9736.8|9726.8|4
1627460320000|2021-07-28 08:18:40|9737|9727|9737.5|9727.5|9737.5|9727.5|9737|9727|3
1627460330000|2021-07-28 08:18:50|9737.8|9727.8|9737|9727|9737.8|9727.8|9737|9727|3
1627460340000|2021-07-28 08:19:00|9736.8|9726.8|9735.3|9725.3|9736.8|9726.8|9735|9725|7
1627460370000|2021-07-28 08:19:30|9735.5|9725.5|9735.3|9725.3|9735.5|9725.5|9735|9725|5
1627460380000|2021-07-28 08:19:40|9735.5|9725.5|9737.3|9727.3|9737.3|9727.3|9735.5|9725.5|2
1627460390000|2021-07-28 08:19:50|9737.5|9727.5|9738.5|9728.5|9738.5|9728.5|9737.5|9727.5|3
1627460400000|2021-07-28 08:20:00|9738.3|9728.3|9736.8|9726.8|9738.3|9728.3|9736.8|9726.8|4
1627460410000|2021-07-28 08:20:10|9737.3|9727.3|9743|9733|9743|9733|9737.3|9727.3|4
1627460430000|2021-07-28 08:20:30|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627460440000|2021-07-28 08:20:40|9743.5|9733.5|9743.3|9733.3|9743.5|9733.5|9743.3|9733.3|2
1627460480000|2021-07-28 08:21:20|9743.5|9733.5|9743.3|9733.3|9743.5|9733.5|9743.3|9733.3|2
1627460490000|2021-07-28 08:21:30|9742.8|9732.8|9742.5|9732.5|9742.8|9732.8|9742.5|9732.5|2
1627460500000|2021-07-28 08:21:40|9742.3|9732.3|9742|9732|9742.3|9732.3|9742|9732|2
1627460510000|2021-07-28 08:21:50|9742.3|9732.3|9741.8|9731.8|9742.3|9732.3|9741|9731|3
1627460520000|2021-07-28 08:22:00|9741.5|9731.5|9739.3|9729.3|9741.5|9731.5|9739.3|9729.3|3
1627460530000|2021-07-28 08:22:10|9739.5|9729.5|9740.3|9730.3|9740.3|9730.3|9739.5|9729.5|2
1627460540000|2021-07-28 08:22:20|9741|9731|9740.8|9730.8|9741|9731|9740.8|9730.8|2
1627460560000|2021-07-28 08:22:40|9741|9731|9741.3|9731.3|9741.3|9731.3|9740.8|9730.8|4
1627460580000|2021-07-28 08:23:00|9741.5|9731.5|9742.8|9732.8|9742.8|9732.8|9741.5|9731.5|2
1627460600000|2021-07-28 08:23:20|9742.5|9732.5|9741.8|9731.8|9742.5|9732.5|9741.8|9731.8|3
1627460630000|2021-07-28 08:23:50|9741.5|9731.5|9741.3|9731.3|9741.5|9731.5|9741.3|9731.3|2
1627460640000|2021-07-28 08:24:00|9740.8|9730.8|9741|9731|9741|9731|9740.8|9730.8|2
1627460650000|2021-07-28 08:24:10|9740|9730|9738|9728|9740|9730|9738|9728|8
1627460660000|2021-07-28 08:24:20|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|1
1627460670000|2021-07-28 08:24:30|9737.8|9727.8|9736.3|9726.3|9737.8|9727.8|9736.3|9726.3|2
1627460680000|2021-07-28 08:24:40|9736|9726|9735.8|9725.8|9736|9726|9735.8|9725.8|2
1627460690000|2021-07-28 08:24:50|9735|9725|9735|9725|9735|9725|9735|9725|1
1627460700000|2021-07-28 08:25:00|9734.3|9724.3|9734.5|9724.5|9734.5|9724.5|9734.3|9724.3|2
1627460720000|2021-07-28 08:25:20|9735|9725|9735|9725|9735.5|9725.5|9735|9725|4
1627460730000|2021-07-28 08:25:30|9734.8|9724.8|9734.5|9724.5|9734.8|9724.8|9734.3|9724.3|3
1627460760000|2021-07-28 08:26:00|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1627460770000|2021-07-28 08:26:10|9735|9725|9737.8|9727.8|9737.8|9727.8|9735|9725|4
1627460780000|2021-07-28 08:26:20|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|1
1627460820000|2021-07-28 08:27:00|9738.5|9728.5|9741.5|9731.5|9741.8|9731.8|9738.5|9728.5|5
1627460830000|2021-07-28 08:27:10|9741|9731|9741.3|9731.3|9741.5|9731.5|9741|9731|4
1627460850000|2021-07-28 08:27:30|9742|9732|9741.8|9731.8|9742|9732|9741.8|9731.8|2
1627460860000|2021-07-28 08:27:40|9742|9732|9741|9731|9742.5|9732.5|9741|9731|5
1627460870000|2021-07-28 08:27:50|9740.3|9730.3|9739.5|9729.5|9740.3|9730.3|9739.5|9729.5|3
1627460880000|2021-07-28 08:28:00|9739.3|9729.3|9737.5|9727.5|9739.3|9729.3|9737|9727|6
1627460890000|2021-07-28 08:28:10|9737.8|9727.8|9739|9729|9739|9729|9737.8|9727.8|2
1627460920000|2021-07-28 08:28:40|9738|9728|9732.5|9722.5|9738|9728|9732.5|9722.5|3
1627460950000|2021-07-28 08:29:10|9733.6|9723.6|9737|9727|9737.5|9727.5|9733.6|9723.6|7
1627460960000|2021-07-28 08:29:20|9738|9728|9738.8|9728.8|9738.8|9728.8|9738|9728|3
1627460970000|2021-07-28 08:29:30|9739|9729|9739.5|9729.5|9739.8|9729.8|9739|9729|4
1627460990000|2021-07-28 08:29:50|9739.8|9729.8|9740.3|9730.3|9740.3|9730.3|9739.8|9729.8|2
1627461000000|2021-07-28 08:30:00|9740.5|9730.5|9741.3|9731.3|9741.3|9731.3|9740.5|9730.5|3
1627461010000|2021-07-28 08:30:10|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1627461030000|2021-07-28 08:30:30|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741|9731|3
1627461040000|2021-07-28 08:30:40|9741.8|9731.8|9742|9732|9742|9732|9741.8|9731.8|2
1627461060000|2021-07-28 08:31:00|9742.3|9732.3|9743.8|9733.8|9743.8|9733.8|9742.3|9732.3|4
1627461080000|2021-07-28 08:31:20|9744.3|9734.3|9742.3|9732.3|9744.5|9734.5|9741.8|9731.8|6
1627461090000|2021-07-28 08:31:30|9742.8|9732.8|9744.8|9734.8|9744.8|9734.8|9742.8|9732.8|5
1627461100000|2021-07-28 08:31:40|9745|9735|9744|9734|9745|9735|9743.8|9733.8|3
1627461110000|2021-07-28 08:31:50|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627461120000|2021-07-28 08:32:00|9743.5|9733.5|9742|9732|9743.5|9733.5|9742|9732|5
1627461160000|2021-07-28 08:32:40|9742.3|9732.3|9742.5|9732.5|9742.5|9732.5|9742.3|9732.3|2
1627461170000|2021-07-28 08:32:50|9743.3|9733.3|9743.5|9733.5|9743.8|9733.8|9743.3|9733.3|3
1627461180000|2021-07-28 08:33:00|9743.8|9733.8|9744.5|9734.5|9744.5|9734.5|9743.8|9733.8|2
1627461200000|2021-07-28 08:33:20|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|1
1627461210000|2021-07-28 08:33:30|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|1
1627461220000|2021-07-28 08:33:40|9742.1|9732.1|9742|9732|9742.1|9732.1|9741.8|9731.8|3
1627461240000|2021-07-28 08:34:00|9741.8|9731.8|9742|9732|9742|9732|9741.8|9731.8|2
1627461250000|2021-07-28 08:34:10|9742.5|9732.5|9743.3|9733.3|9743.3|9733.3|9742.5|9732.5|2
1627461270000|2021-07-28 08:34:30|9743|9733|9743|9733|9743|9733|9743|9733|1
1627461280000|2021-07-28 08:34:40|9744|9734|9742.5|9732.5|9744|9734|9742.3|9732.3|4
1627461310000|2021-07-28 08:35:10|9742.3|9732.3|9742|9732|9742.3|9732.3|9742|9732|2
1627461320000|2021-07-28 08:35:20|9741.8|9731.8|9739.5|9729.5|9741.8|9731.8|9739.5|9729.5|5
1627461340000|2021-07-28 08:35:40|9739|9729|9738.5|9728.5|9739|9729|9738.5|9728.5|2
1627461350000|2021-07-28 08:35:50|9738.3|9728.3|9738.5|9728.5|9738.5|9728.5|9738.3|9728.3|2
1627461360000|2021-07-28 08:36:00|9738.3|9728.3|9739.3|9729.3|9739.8|9729.8|9738.3|9728.3|5
1627461370000|2021-07-28 08:36:10|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1627461380000|2021-07-28 08:36:20|9739.3|9729.3|9739.5|9729.5|9740|9730|9739.3|9729.3|3
1627461390000|2021-07-28 08:36:30|9739.3|9729.3|9739|9729|9739.3|9729.3|9739|9729|2
1627461400000|2021-07-28 08:36:40|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|1
1627461420000|2021-07-28 08:37:00|9739.3|9729.3|9739|9729|9739.3|9729.3|9739|9729|2
1627461430000|2021-07-28 08:37:10|9737.8|9727.8|9736.8|9726.8|9737.8|9727.8|9736.8|9726.8|5
1627461440000|2021-07-28 08:37:20|9737|9727|9738.3|9728.3|9738.3|9728.3|9737|9727|3
1627461450000|2021-07-28 08:37:30|9738.5|9728.5|9738.3|9728.3|9738.5|9728.5|9738|9728|6
1627461460000|2021-07-28 08:37:40|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.5|9727.5|2
1627461480000|2021-07-28 08:38:00|9737.8|9727.8|9738.8|9728.8|9738.8|9728.8|9737.8|9727.8|3
1627461500000|2021-07-28 08:38:20|9739.3|9729.3|9741.3|9731.3|9741.3|9731.3|9739.3|9729.3|4
1627461510000|2021-07-28 08:38:30|9741.5|9731.5|9743|9733|9743|9733|9741.5|9731.5|5
1627461520000|2021-07-28 08:38:40|9742.8|9732.8|9743.3|9733.3|9743.3|9733.3|9742.8|9732.8|2
1627461550000|2021-07-28 08:39:10|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|1
1627461560000|2021-07-28 08:39:20|9742.8|9732.8|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|3
1627461590000|2021-07-28 08:39:50|9742.8|9732.8|9743|9733|9743|9733|9742.8|9732.8|2
1627461600000|2021-07-28 08:40:00|9743.5|9733.5|9744|9734|9744|9734|9743.5|9733.5|6
1627461610000|2021-07-28 08:40:10|9743.8|9733.8|9744|9734|9744|9734|9743.8|9733.8|2
1627461620000|2021-07-28 08:40:20|9744.3|9734.3|9747|9737|9747|9737|9744.3|9734.3|6
1627461630000|2021-07-28 08:40:30|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1627461640000|2021-07-28 08:40:40|9747.5|9737.5|9746.5|9736.5|9747.5|9737.5|9746.5|9736.5|3
1627461660000|2021-07-28 08:41:00|9746.3|9736.3|9746.8|9736.8|9746.8|9736.8|9746.3|9736.3|3
1627461670000|2021-07-28 08:41:10|9747|9737|9747.3|9737.3|9747.3|9737.3|9747|9737|2
1627461680000|2021-07-28 08:41:20|9747|9737|9745.5|9735.5|9747|9737|9745.5|9735.5|3
1627461690000|2021-07-28 08:41:30|9745.3|9735.3|9748.3|9738.3|9748.3|9738.3|9745|9735|5
1627461700000|2021-07-28 08:41:40|9748|9738|9747|9737|9748|9738|9747|9737|2
1627461710000|2021-07-28 08:41:50|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|9747.5|9737.5|1
1627461720000|2021-07-28 08:42:00|9747.3|9737.3|9742.8|9732.8|9747.3|9737.3|9742.8|9732.8|7
1627461730000|2021-07-28 08:42:10|9742|9732|9741.8|9731.8|9742|9732|9741.8|9731.8|2
1627461740000|2021-07-28 08:42:20|9742|9732|9745.3|9735.3|9745.3|9735.3|9742|9732|9
1627461750000|2021-07-28 08:42:30|9745.5|9735.5|9746.8|9736.8|9746.8|9736.8|9745.5|9735.5|4
1627461760000|2021-07-28 08:42:40|9746.5|9736.5|9747.3|9737.3|9747.3|9737.3|9746.5|9736.5|3
1627461770000|2021-07-28 08:42:50|9747.5|9737.5|9748.3|9738.3|9749.3|9739.3|9747.5|9737.5|5
1627461780000|2021-07-28 08:43:00|9748|9738|9747.8|9737.8|9748.3|9738.3|9747.5|9737.5|8
1627461790000|2021-07-28 08:43:10|9747.5|9737.5|9748|9738|9748|9738|9747|9737|5
1627461800000|2021-07-28 08:43:20|9747.8|9737.8|9745.5|9735.5|9747.8|9737.8|9745.5|9735.5|7
1627461810000|2021-07-28 08:43:30|9745|9735|9744.5|9734.5|9745|9735|9744.5|9734.5|2
1627461850000|2021-07-28 08:44:10|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1627461880000|2021-07-28 08:44:40|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|1
1627461890000|2021-07-28 08:44:50|9744.3|9734.3|9743|9733|9744.3|9734.3|9741.8|9731.8|6
1627461900000|2021-07-28 08:45:00|9743.3|9733.3|9744.5|9734.5|9744.5|9734.5|9743.3|9733.3|3
1627461910000|2021-07-28 08:45:10|9744.8|9734.8|9744.5|9734.5|9744.8|9734.8|9744.5|9734.5|2
1627461920000|2021-07-28 08:45:20|9744|9734|9745|9735|9745|9735|9744|9734|4
1627461930000|2021-07-28 08:45:30|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1627461940000|2021-07-28 08:45:40|9745|9735|9744.8|9734.8|9745|9735|9744.8|9734.8|2
1627461950000|2021-07-28 08:45:50|9745|9735|9746.8|9736.8|9746.8|9736.8|9745|9735|2
1627461960000|2021-07-28 08:46:00|9747|9737|9747|9737|9747|9737|9747|9737|1
1627461970000|2021-07-28 08:46:10|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|1
1627461990000|2021-07-28 08:46:30|9747.5|9737.5|9747.8|9737.8|9747.8|9737.8|9747.5|9737.5|2
1627462000000|2021-07-28 08:46:40|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|1
1627462010000|2021-07-28 08:46:50|9746.8|9736.8|9745.5|9735.5|9746.8|9736.8|9745.5|9735.5|5
1627462020000|2021-07-28 08:47:00|9745.3|9735.3|9745|9735|9745.3|9735.3|9745|9735|2
1627462030000|2021-07-28 08:47:10|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.5|9734.5|3
1627462040000|2021-07-28 08:47:20|9745|9735|9745.5|9735.5|9745.5|9735.5|9745|9735|2
1627462050000|2021-07-28 08:47:30|9745.8|9735.8|9746.5|9736.5|9747|9737|9745.8|9735.8|6
1627462060000|2021-07-28 08:47:40|9745|9735|9744.8|9734.8|9745|9735|9744.8|9734.8|2
1627462070000|2021-07-28 08:47:50|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|1
1627462080000|2021-07-28 08:48:00|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1627462090000|2021-07-28 08:48:10|9745|9735|9747.3|9737.3|9747.3|9737.3|9745|9735|4
1627462120000|2021-07-28 08:48:40|9747.5|9737.5|9748.5|9738.5|9748.5|9738.5|9747.5|9737.5|3
1627462130000|2021-07-28 08:48:50|9748.8|9738.8|9748.8|9738.8|9748.8|9738.8|9748.8|9738.8|1
1627462140000|2021-07-28 08:49:00|9749|9739|9753.3|9743.3|9753.3|9743.3|9749|9739|3
1627462150000|2021-07-28 08:49:10|9752.8|9742.8|9753.5|9743.5|9753.5|9743.5|9751.5|9741.5|7
1627462160000|2021-07-28 08:49:20|9753.8|9743.8|9754|9744|9754|9744|9753.8|9743.8|2
1627462170000|2021-07-28 08:49:30|9753.8|9743.8|9754.8|9744.8|9754.8|9744.8|9753.5|9743.5|5
1627462180000|2021-07-28 08:49:40|9755|9745|9752.3|9742.3|9755|9745|9752.3|9742.3|4
1627462190000|2021-07-28 08:49:50|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|1
1627462200000|2021-07-28 08:50:00|9752.3|9742.3|9752.5|9742.5|9752.5|9742.5|9752.3|9742.3|2
1627462210000|2021-07-28 08:50:10|9752.8|9742.8|9753.8|9743.8|9754.5|9744.5|9752.8|9742.8|6
1627462220000|2021-07-28 08:50:20|9754|9744|9755.5|9745.5|9755.5|9745.5|9754|9744|3
1627462230000|2021-07-28 08:50:30|9755.3|9745.3|9745.6|9735.6|9755.3|9745.3|9745.1|9735.1|4
1627462240000|2021-07-28 08:50:40|9745.8|9735.8|9746.3|9736.3|9746.3|9736.3|9745.8|9735.8|2
1627462250000|2021-07-28 08:50:50|9746.5|9736.5|9746.5|9736.5|9746.5|9736.5|9746.5|9736.5|1
1627462260000|2021-07-28 08:51:00|9746.8|9736.8|9750.5|9740.5|9750.5|9740.5|9746.8|9736.8|3
1627462270000|2021-07-28 08:51:10|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|1
1627462280000|2021-07-28 08:51:20|9749.6|9739.6|9749.5|9739.5|9749.6|9739.6|9748.8|9738.8|3
1627462290000|2021-07-28 08:51:30|9749.8|9739.8|9750.5|9740.5|9750.5|9740.5|9749.8|9739.8|5
1627462300000|2021-07-28 08:51:40|9750.3|9740.3|9749.5|9739.5|9750.3|9740.3|9749.5|9739.5|3
1627462310000|2021-07-28 08:51:50|9749.3|9739.3|9747|9737|9749.3|9739.3|9747|9737|2
1627462320000|2021-07-28 08:52:00|9747.3|9737.3|9748|9738|9749|9739|9747.3|9737.3|6
1627462330000|2021-07-28 08:52:10|9747.8|9737.8|9744.8|9734.8|9747.8|9737.8|9744.8|9734.8|2
1627462340000|2021-07-28 08:52:20|9745|9735|9747.5|9737.5|9747.5|9737.5|9745|9735|10
1627462350000|2021-07-28 08:52:30|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1627462360000|2021-07-28 08:52:40|9748|9738|9749.3|9739.3|9749.3|9739.3|9748|9738|4
1627462370000|2021-07-28 08:52:50|9749.5|9739.5|9751.8|9741.8|9752.8|9742.8|9749.5|9739.5|11
1627462380000|2021-07-28 08:53:00|9752|9742|9752|9742|9752|9742|9752|9742|1
1627462390000|2021-07-28 08:53:10|9751.8|9741.8|9751.5|9741.5|9751.8|9741.8|9751.5|9741.5|2
1627462420000|2021-07-28 08:53:40|9752|9742|9752.8|9742.8|9753|9743|9752|9742|5
1627462480000|2021-07-28 08:54:40|9753.5|9743.5|9752.8|9742.8|9754|9744|9752.3|9742.3|6
1627462490000|2021-07-28 08:54:50|9752.3|9742.3|9753.3|9743.3|9753.3|9743.3|9752.3|9742.3|4
1627462500000|2021-07-28 08:55:00|9753.5|9743.5|9758.8|9748.8|9760|9750|9753.5|9743.5|6
1627462510000|2021-07-28 08:55:10|9759|9749|9761.8|9751.8|9761.8|9751.8|9759|9749|3
1627462520000|2021-07-28 08:55:20|9762|9752|9762|9752|9762|9752|9762|9752|1
1627462530000|2021-07-28 08:55:30|9762.3|9752.3|9761.5|9751.5|9762.5|9752.5|9761.5|9751.5|6
1627462540000|2021-07-28 08:55:40|9761.8|9751.8|9763.3|9753.3|9763.3|9753.3|9761.8|9751.8|3
1627462550000|2021-07-28 08:55:50|9763.8|9753.8|9771.5|9761.5|9771.5|9761.5|9763.8|9753.8|9
1627462560000|2021-07-28 08:56:00|9771.3|9761.3|9772.3|9762.3|9772.3|9762.3|9771.3|9761.3|2
1627462570000|2021-07-28 08:56:10|9772.5|9762.5|9772.8|9762.8|9774|9764|9772.3|9762.3|8
1627462580000|2021-07-28 08:56:20|9773|9763|9773.3|9763.3|9773.3|9763.3|9773|9763|2
1627462590000|2021-07-28 08:56:30|9772.8|9762.8|9774.5|9764.5|9774.5|9764.5|9772.8|9762.8|4
1627462600000|2021-07-28 08:56:40|9774.3|9764.3|9774|9764|9774.3|9764.3|9773.8|9763.8|3
1627462610000|2021-07-28 08:56:50|9773.8|9763.8|9773.8|9763.8|9774|9764|9773.8|9763.8|3
1627462620000|2021-07-28 08:57:00|9774|9764|9773.8|9763.8|9774.3|9764.3|9772|9762|10
1627462630000|2021-07-28 08:57:10|9775.3|9765.3|9773.3|9763.3|9775.3|9765.3|9773.3|9763.3|6
1627462640000|2021-07-28 08:57:20|9773.5|9763.5|9772.8|9762.8|9773.5|9763.5|9772.8|9762.8|3
1627462650000|2021-07-28 08:57:30|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|2
1627462660000|2021-07-28 08:57:40|9771.8|9761.8|9774.3|9764.3|9774.3|9764.3|9771.8|9761.8|4
1627462670000|2021-07-28 08:57:50|9774|9764|9774.3|9764.3|9774.8|9764.8|9773.8|9763.8|6
1627462680000|2021-07-28 08:58:00|9774|9764|9774|9764|9774|9764|9774|9764|1
1627462690000|2021-07-28 08:58:10|9774.5|9764.5|9774.8|9764.8|9774.8|9764.8|9774.5|9764.5|2
1627462700000|2021-07-28 08:58:20|9775|9765|9773.8|9763.8|9775.3|9765.3|9773.8|9763.8|4
1627462710000|2021-07-28 08:58:30|9774|9764|9773.8|9763.8|9774|9764|9773.8|9763.8|2
1627462720000|2021-07-28 08:58:40|9774|9764|9772.5|9762.5|9774|9764|9772.5|9762.5|5
1627462740000|2021-07-28 08:59:00|9772.3|9762.3|9772.8|9762.8|9772.8|9762.8|9772.3|9762.3|3
1627462760000|2021-07-28 08:59:20|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1627462770000|2021-07-28 08:59:30|9772.3|9762.3|9772.5|9762.5|9772.5|9762.5|9772.3|9762.3|2
1627462780000|2021-07-28 08:59:40|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1627462790000|2021-07-28 08:59:50|9772.8|9762.8|9773.8|9763.8|9774|9764|9772.8|9762.8|4
1627462800000|2021-07-28 09:00:00|9771|9761|9769.5|9759.5|9771|9761|9769.5|9759.5|4
1627462810000|2021-07-28 09:00:10|9769.3|9759.3|9767|9757|9769.3|9759.3|9767|9757|5
1627462820000|2021-07-28 09:00:20|9766.8|9756.8|9768|9758|9768|9758|9765.5|9755.5|8
1627462830000|2021-07-28 09:00:30|9767.8|9757.8|9763.8|9753.8|9767.8|9757.8|9763.8|9753.8|8
1627462840000|2021-07-28 09:00:40|9763.5|9753.5|9761.3|9751.3|9763.5|9753.5|9761.3|9751.3|9
1627462850000|2021-07-28 09:00:50|9761.5|9751.5|9761|9751|9761.5|9751.5|9760.5|9750.5|7
1627462860000|2021-07-28 09:01:00|9761.3|9751.3|9761.5|9751.5|9762|9752|9760.5|9750.5|5
1627462870000|2021-07-28 09:01:10|9760.3|9750.3|9761.3|9751.3|9761.3|9751.3|9760.3|9750.3|2
1627462880000|2021-07-28 09:01:20|9761|9751|9759.3|9749.3|9761|9751|9759.3|9749.3|3
1627462890000|2021-07-28 09:01:30|9759.8|9749.8|9759.5|9749.5|9759.8|9749.8|9759.3|9749.3|3
1627462900000|2021-07-28 09:01:40|9759.8|9749.8|9760.8|9750.8|9760.8|9750.8|9759.8|9749.8|2
1627462910000|2021-07-28 09:01:50|9761.3|9751.3|9761|9751|9761.3|9751.3|9761|9751|2
1627462920000|2021-07-28 09:02:00|9760.8|9750.8|9761.5|9751.5|9761.5|9751.5|9760.8|9750.8|3
1627462930000|2021-07-28 09:02:10|9761.3|9751.3|9760.8|9750.8|9761.3|9751.3|9760.5|9750.5|4
1627462940000|2021-07-28 09:02:20|9760|9750|9760.5|9750.5|9761.8|9751.8|9760|9750|6
1627462950000|2021-07-28 09:02:30|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|1
1627462970000|2021-07-28 09:02:50|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|1
1627462980000|2021-07-28 09:03:00|9758.8|9748.8|9756.5|9746.5|9758.8|9748.8|9755.3|9745.3|6
1627462990000|2021-07-28 09:03:10|9756.8|9746.8|9757.5|9747.5|9758|9748|9756.8|9746.8|6
1627463000000|2021-07-28 09:03:20|9757.8|9747.8|9759|9749|9759|9749|9757.8|9747.8|12
1627463010000|2021-07-28 09:03:30|9758.5|9748.5|9758.5|9748.5|9758.8|9748.8|9758.5|9748.5|3
1627463020000|2021-07-28 09:03:40|9758.8|9748.8|9758.3|9748.3|9758.8|9748.8|9758.3|9748.3|3
1627463040000|2021-07-28 09:04:00|9758|9748|9757.8|9747.8|9758|9748|9757.8|9747.8|2
1627463050000|2021-07-28 09:04:10|9758|9748|9758.8|9748.8|9758.8|9748.8|9758|9748|2
1627463070000|2021-07-28 09:04:30|9759|9749|9759.3|9749.3|9760.3|9750.3|9759|9749|8
1627463110000|2021-07-28 09:05:10|9759.5|9749.5|9759.3|9749.3|9759.5|9749.5|9759.3|9749.3|2
1627463130000|2021-07-28 09:05:30|9759.5|9749.5|9760|9750|9760|9750|9759.5|9749.5|2
1627463140000|2021-07-28 09:05:40|9760.8|9750.8|9760|9750|9760.8|9750.8|9760|9750|2
1627463150000|2021-07-28 09:05:50|9759.8|9749.8|9759.5|9749.5|9759.8|9749.8|9759.3|9749.3|4
1627463160000|2021-07-28 09:06:00|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|1
1627463170000|2021-07-28 09:06:10|9759.5|9749.5|9759.3|9749.3|9759.5|9749.5|9759.3|9749.3|2
1627463190000|2021-07-28 09:06:30|9758.3|9748.3|9755.5|9745.5|9758.3|9748.3|9755.5|9745.5|2
1627463200000|2021-07-28 09:06:40|9756.8|9746.8|9758|9748|9758|9748|9756.8|9746.8|5
1627463220000|2021-07-28 09:07:00|9757.8|9747.8|9757.5|9747.5|9757.8|9747.8|9757.5|9747.5|2
1627463230000|2021-07-28 09:07:10|9757.8|9747.8|9761.5|9751.5|9761.5|9751.5|9757.8|9747.8|5
1627463240000|2021-07-28 09:07:20|9761.3|9751.3|9758.8|9748.8|9761.3|9751.3|9757.5|9747.5|7
1627463250000|2021-07-28 09:07:30|9758.5|9748.5|9757|9747|9758.5|9748.5|9757|9747|3
1627463260000|2021-07-28 09:07:40|9756.3|9746.3|9753.8|9743.8|9756.3|9746.3|9753.8|9743.8|4
1627463270000|2021-07-28 09:07:50|9753|9743|9757|9747|9757|9747|9753|9743|3
1627463290000|2021-07-28 09:08:10|9757.3|9747.3|9758.8|9748.8|9759|9749|9757.3|9747.3|3
1627463300000|2021-07-28 09:08:20|9759|9749|9759.8|9749.8|9760|9750|9759|9749|9
1627463310000|2021-07-28 09:08:30|9760|9750|9759.8|9749.8|9760|9750|9759.8|9749.8|2
1627463320000|2021-07-28 09:08:40|9760|9750|9762.8|9752.8|9762.8|9752.8|9760|9750|6
1627463330000|2021-07-28 09:08:50|9762.3|9752.3|9763.3|9753.3|9763.5|9753.5|9762.3|9752.3|6
1627463340000|2021-07-28 09:09:00|9763|9753|9760.5|9750.5|9763|9753|9760.5|9750.5|6
1627463350000|2021-07-28 09:09:10|9760.8|9750.8|9762.3|9752.3|9762.3|9752.3|9760.8|9750.8|2
1627463360000|2021-07-28 09:09:20|9761.8|9751.8|9761.3|9751.3|9762|9752|9761.3|9751.3|5
1627463370000|2021-07-28 09:09:30|9761.8|9751.8|9763.3|9753.3|9763.3|9753.3|9761.8|9751.8|5
1627463380000|2021-07-28 09:09:40|9763|9753|9762.8|9752.8|9763|9753|9762.8|9752.8|2
1627463400000|2021-07-28 09:10:00|9763|9753|9765.3|9755.3|9765.5|9755.5|9763|9753|3
1627463410000|2021-07-28 09:10:10|9765.5|9755.5|9767.3|9757.3|9767.3|9757.3|9765.3|9755.3|6
1627463420000|2021-07-28 09:10:20|9767.5|9757.5|9767.8|9757.8|9767.8|9757.8|9767.5|9757.5|2
1627463430000|2021-07-28 09:10:30|9768.3|9758.3|9769.3|9759.3|9769.3|9759.3|9768.3|9758.3|4
1627463440000|2021-07-28 09:10:40|9769|9759|9766.8|9756.8|9769|9759|9766.8|9756.8|6
1627463460000|2021-07-28 09:11:00|9766.5|9756.5|9767|9757|9767|9757|9765.5|9755.5|4
1627463480000|2021-07-28 09:11:20|9767.5|9757.5|9769.5|9759.5|9769.8|9759.8|9767.5|9757.5|9
1627463490000|2021-07-28 09:11:30|9769.8|9759.8|9769.5|9759.5|9770|9760|9769.5|9759.5|4
1627463500000|2021-07-28 09:11:40|9769.8|9759.8|9768.8|9758.8|9770|9760|9768.8|9758.8|4
1627463510000|2021-07-28 09:11:50|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1627463520000|2021-07-28 09:12:00|9768.3|9758.3|9767.5|9757.5|9768.3|9758.3|9767.3|9757.3|3
1627463530000|2021-07-28 09:12:10|9767.3|9757.3|9767|9757|9767.3|9757.3|9767|9757|2
1627463540000|2021-07-28 09:12:20|9766.8|9756.8|9768|9758|9768|9758|9766.8|9756.8|7
1627463550000|2021-07-28 09:12:30|9767.5|9757.5|9767.3|9757.3|9767.5|9757.5|9767.3|9757.3|2
1627463560000|2021-07-28 09:12:40|9767.5|9757.5|9767.3|9757.3|9767.5|9757.5|9767.3|9757.3|2
1627463570000|2021-07-28 09:12:50|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767|9757|5
1627463580000|2021-07-28 09:13:00|9767.3|9757.3|9768|9758|9768|9758|9767.3|9757.3|6
1627463600000|2021-07-28 09:13:20|9767.8|9757.8|9766.3|9756.3|9767.8|9757.8|9766.3|9756.3|4
1627463610000|2021-07-28 09:13:30|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1627463630000|2021-07-28 09:13:50|9767.5|9757.5|9767.8|9757.8|9767.8|9757.8|9767.5|9757.5|2
1627463640000|2021-07-28 09:14:00|9766.5|9756.5|9762.3|9752.3|9766.5|9756.5|9762|9752|5
1627463650000|2021-07-28 09:14:10|9762|9752|9762.3|9752.3|9762.3|9752.3|9762|9752|2
1627463660000|2021-07-28 09:14:20|9762.5|9752.5|9762.3|9752.3|9762.8|9752.8|9762.3|9752.3|3
1627463670000|2021-07-28 09:14:30|9762.5|9752.5|9762.8|9752.8|9762.8|9752.8|9762.5|9752.5|2
1627463690000|2021-07-28 09:14:50|9763|9753|9763|9753|9763|9753|9763|9753|1
1627463700000|2021-07-28 09:15:00|9763.3|9753.3|9766|9756|9766|9756|9763.3|9753.3|3
1627463710000|2021-07-28 09:15:10|9766.5|9756.5|9768|9758|9768|9758|9766.5|9756.5|4
1627463720000|2021-07-28 09:15:20|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1627463750000|2021-07-28 09:15:50|9766.8|9756.8|9765.5|9755.5|9766.8|9756.8|9765.5|9755.5|2
1627463760000|2021-07-28 09:16:00|9764.9|9754.9|9763|9753|9764.9|9754.9|9763|9753|3
1627463770000|2021-07-28 09:16:10|9762.8|9752.8|9761.9|9751.9|9764|9754|9761.9|9751.9|5
1627463780000|2021-07-28 09:16:20|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|9761.4|9751.4|1
1627463790000|2021-07-28 09:16:30|9760.8|9750.8|9762.5|9752.5|9763.5|9753.5|9760.8|9750.8|5
1627463800000|2021-07-28 09:16:40|9763|9753|9765.3|9755.3|9765.5|9755.5|9763|9753|8
1627463810000|2021-07-28 09:16:50|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|1
1627463820000|2021-07-28 09:17:00|9764.5|9754.5|9764.5|9754.5|9764.5|9754.5|9764.3|9754.3|3
1627463830000|2021-07-28 09:17:10|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1627463840000|2021-07-28 09:17:20|9764.5|9754.5|9764.5|9754.5|9765|9755|9764.5|9754.5|3
1627463850000|2021-07-28 09:17:30|9764.3|9754.3|9765.3|9755.3|9765.3|9755.3|9764.3|9754.3|3
1627463860000|2021-07-28 09:17:40|9765|9755|9765|9755|9765|9755|9765|9755|1
1627463870000|2021-07-28 09:17:50|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|1
1627463910000|2021-07-28 09:18:30|9764|9754|9763|9753|9764|9754|9762.3|9752.3|4
1627463920000|2021-07-28 09:18:40|9763.3|9753.3|9763.5|9753.5|9763.5|9753.5|9763.3|9753.3|2
1627463930000|2021-07-28 09:18:50|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763|9753|3
1627463940000|2021-07-28 09:19:00|9763.5|9753.5|9764.5|9754.5|9764.5|9754.5|9762.8|9752.8|13
1627463950000|2021-07-28 09:19:10|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1627463960000|2021-07-28 09:19:20|9765.8|9755.8|9766.8|9756.8|9766.8|9756.8|9765.8|9755.8|4
1627463970000|2021-07-28 09:19:30|9766.5|9756.5|9766.3|9756.3|9766.5|9756.5|9766.3|9756.3|2
1627463980000|2021-07-28 09:19:40|9766|9756|9766|9756|9766|9756|9766|9756|1
1627464000000|2021-07-28 09:20:00|9766.3|9756.3|9768|9758|9768|9758|9766.3|9756.3|5
1627464010000|2021-07-28 09:20:10|9768.3|9758.3|9769.3|9759.3|9769.3|9759.3|9768.3|9758.3|4
1627464020000|2021-07-28 09:20:20|9769.5|9759.5|9771.5|9761.5|9771.5|9761.5|9769.5|9759.5|3
1627464030000|2021-07-28 09:20:30|9771.8|9761.8|9773.9|9763.9|9773.9|9763.9|9771.3|9761.3|6
1627464040000|2021-07-28 09:20:40|9774|9764|9774|9764|9774|9764|9774|9764|1
1627464070000|2021-07-28 09:21:10|9774.3|9764.3|9773.8|9763.8|9774.3|9764.3|9773.5|9763.5|4
1627464080000|2021-07-28 09:21:20|9772.8|9762.8|9771.3|9761.3|9772.8|9762.8|9771.3|9761.3|4
1627464090000|2021-07-28 09:21:30|9771.5|9761.5|9773.8|9763.8|9773.8|9763.8|9771.5|9761.5|3
1627464100000|2021-07-28 09:21:40|9774|9764|9771.8|9761.8|9774.3|9764.3|9771.8|9761.8|4
1627464120000|2021-07-28 09:22:00|9771.5|9761.5|9771.3|9761.3|9771.5|9761.5|9771.3|9761.3|2
1627464130000|2021-07-28 09:22:10|9771.8|9761.8|9772.8|9762.8|9772.8|9762.8|9771.8|9761.8|2
1627464140000|2021-07-28 09:22:20|9773|9763|9772|9762|9774.8|9764.8|9772|9762|6
1627464150000|2021-07-28 09:22:30|9773.3|9763.3|9772.3|9762.3|9773.3|9763.3|9772.3|9762.3|5
1627464180000|2021-07-28 09:23:00|9772|9762|9772.3|9762.3|9772.5|9762.5|9772|9762|3
1627464190000|2021-07-28 09:23:10|9772|9762|9770.5|9760.5|9772.3|9762.3|9770.5|9760.5|3
1627464200000|2021-07-28 09:23:20|9770.3|9760.3|9768.5|9758.5|9770.3|9760.3|9768.3|9758.3|4
1627464210000|2021-07-28 09:23:30|9768.3|9758.3|9768|9758|9768.3|9758.3|9767.8|9757.8|3
1627464220000|2021-07-28 09:23:40|9767.8|9757.8|9766.5|9756.5|9768|9758|9766.5|9756.5|7
1627464230000|2021-07-28 09:23:50|9766.3|9756.3|9765.3|9755.3|9766.5|9756.5|9765.3|9755.3|6
1627464240000|2021-07-28 09:24:00|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1627464250000|2021-07-28 09:24:10|9765.5|9755.5|9763.8|9753.8|9765.5|9755.5|9763.8|9753.8|7
1627464260000|2021-07-28 09:24:20|9763.5|9753.5|9764.5|9754.5|9764.5|9754.5|9763.5|9753.5|3
1627464270000|2021-07-28 09:24:30|9764.3|9754.3|9763.8|9753.8|9764.3|9754.3|9763.8|9753.8|3
1627464280000|2021-07-28 09:24:40|9763.3|9753.3|9762|9752|9763.3|9753.3|9762|9752|3
1627464290000|2021-07-28 09:24:50|9762.3|9752.3|9762.5|9752.5|9762.5|9752.5|9762.3|9752.3|2
1627464300000|2021-07-28 09:25:00|9762.8|9752.8|9762.5|9752.5|9762.8|9752.8|9762.5|9752.5|2
1627464330000|2021-07-28 09:25:30|9762.8|9752.8|9763.3|9753.3|9763.3|9753.3|9762.8|9752.8|2
1627464340000|2021-07-28 09:25:40|9763|9753|9762.3|9752.3|9763|9753|9762.3|9752.3|4
1627464350000|2021-07-28 09:25:50|9762|9752|9760.5|9750.5|9762|9752|9760.5|9750.5|2
1627464370000|2021-07-28 09:26:10|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|1
1627464380000|2021-07-28 09:26:20|9760.5|9750.5|9760.8|9750.8|9760.8|9750.8|9760.5|9750.5|2
1627464400000|2021-07-28 09:26:40|9760.5|9750.5|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|5
1627464420000|2021-07-28 09:27:00|9760|9750|9759.3|9749.3|9760|9750|9759.3|9749.3|3
1627464430000|2021-07-28 09:27:10|9758.3|9748.3|9756.3|9746.3|9758.3|9748.3|9756|9746|4
1627464440000|2021-07-28 09:27:20|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|1
1627464460000|2021-07-28 09:27:40|9755|9745|9755.1|9745.1|9755.1|9745.1|9755|9745|2
1627464470000|2021-07-28 09:27:50|9755|9745|9755.5|9745.5|9755.5|9745.5|9754.3|9744.3|4
1627464480000|2021-07-28 09:28:00|9755.3|9745.3|9755.5|9745.5|9755.5|9745.5|9754.8|9744.8|4
1627464490000|2021-07-28 09:28:10|9755.8|9745.8|9754.5|9744.5|9756.3|9746.3|9754.5|9744.5|4
1627464520000|2021-07-28 09:28:40|9754|9744|9754|9744|9754|9744|9754|9744|1
1627464530000|2021-07-28 09:28:50|9753.8|9743.8|9753.1|9743.1|9753.8|9743.8|9753|9743|3
1627464540000|2021-07-28 09:29:00|9753.4|9743.4|9753.6|9743.6|9753.6|9743.6|9753.4|9743.4|2
1627464550000|2021-07-28 09:29:10|9754|9744|9754|9744|9754|9744|9754|9744|1
1627464570000|2021-07-28 09:29:30|9753.8|9743.8|9752|9742|9753.8|9743.8|9752|9742|5
1627464580000|2021-07-28 09:29:40|9752.3|9742.3|9752.5|9742.5|9752.5|9742.5|9752.3|9742.3|2
1627464600000|2021-07-28 09:30:00|9752.8|9742.8|9753.5|9743.5|9753.5|9743.5|9752.8|9742.8|4
1627464610000|2021-07-28 09:30:10|9753.8|9743.8|9753.8|9743.8|9753.8|9743.8|9753.8|9743.8|1
1627464620000|2021-07-28 09:30:20|9754|9744|9754.3|9744.3|9754.3|9744.3|9754|9744|2
1627464630000|2021-07-28 09:30:30|9754|9744|9751.5|9741.5|9754|9744|9751.5|9741.5|6
1627464640000|2021-07-28 09:30:40|9750.8|9740.8|9752.5|9742.5|9752.5|9742.5|9750.8|9740.8|5
1627464650000|2021-07-28 09:30:50|9752.3|9742.3|9752|9742|9752.3|9742.3|9752|9742|2
1627464660000|2021-07-28 09:31:00|9752.3|9742.3|9753.3|9743.3|9753.3|9743.3|9752.3|9742.3|2
1627464680000|2021-07-28 09:31:20|9753|9743|9753|9743|9753|9743|9753|9743|1
1627464690000|2021-07-28 09:31:30|9753.3|9743.3|9753.5|9743.5|9753.5|9743.5|9753.3|9743.3|2
1627464700000|2021-07-28 09:31:40|9753|9743|9753|9743|9753|9743|9753|9743|1
1627464710000|2021-07-28 09:31:50|9753.3|9743.3|9754.3|9744.3|9754.3|9744.3|9753.3|9743.3|2
1627464720000|2021-07-28 09:32:00|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|9755.3|9745.3|3
1627464730000|2021-07-28 09:32:10|9756.3|9746.3|9755.5|9745.5|9756.3|9746.3|9755.5|9745.5|4
1627464760000|2021-07-28 09:32:40|9754.5|9744.5|9753.8|9743.8|9754.5|9744.5|9753.8|9743.8|2
1627464770000|2021-07-28 09:32:50|9753.3|9743.3|9752.8|9742.8|9753.5|9743.5|9752.8|9742.8|4
1627464790000|2021-07-28 09:33:10|9751.6|9741.6|9751.8|9741.8|9751.8|9741.8|9751.6|9741.6|2
1627464800000|2021-07-28 09:33:20|9751.4|9741.4|9750.3|9740.3|9751.4|9741.4|9750.3|9740.3|3
1627464820000|2021-07-28 09:33:40|9750|9740|9749.5|9739.5|9750|9740|9748.8|9738.8|4
1627464840000|2021-07-28 09:34:00|9750|9740|9750|9740|9750|9740|9749.8|9739.8|3
1627464850000|2021-07-28 09:34:10|9749.8|9739.8|9749.3|9739.3|9749.8|9739.8|9749.3|9739.3|2
1627464860000|2021-07-28 09:34:20|9750|9740|9750|9740|9750|9740|9750|9740|1
1627464870000|2021-07-28 09:34:30|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|1
1627464880000|2021-07-28 09:34:40|9750|9740|9747.8|9737.8|9750|9740|9747.8|9737.8|3
1627464900000|2021-07-28 09:35:00|9748|9738|9751|9741|9751|9741|9748|9738|4
1627464930000|2021-07-28 09:35:30|9751.3|9741.3|9756.3|9746.3|9756.3|9746.3|9751.3|9741.3|5
1627464940000|2021-07-28 09:35:40|9756.8|9746.8|9762.5|9752.5|9762.5|9752.5|9756.8|9746.8|10
1627464950000|2021-07-28 09:35:50|9762.8|9752.8|9761.3|9751.3|9763.5|9753.5|9761.3|9751.3|4
1627464970000|2021-07-28 09:36:10|9760.8|9750.8|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|2
1627464980000|2021-07-28 09:36:20|9760.5|9750.5|9761.5|9751.5|9761.5|9751.5|9760.5|9750.5|3
1627464990000|2021-07-28 09:36:30|9761.8|9751.8|9761.5|9751.5|9761.8|9751.8|9761.5|9751.5|2
1627465000000|2021-07-28 09:36:40|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|1
1627465020000|2021-07-28 09:37:00|9760|9750|9758.8|9748.8|9760|9750|9758.8|9748.8|4
1627465030000|2021-07-28 09:37:10|9759|9749|9759|9749|9759|9749|9759|9749|1
1627465070000|2021-07-28 09:37:50|9759.3|9749.3|9760|9750|9760|9750|9759.3|9749.3|2
1627465080000|2021-07-28 09:38:00|9759.8|9749.8|9759.5|9749.5|9759.8|9749.8|9759.5|9749.5|2
1627465110000|2021-07-28 09:38:30|9759.8|9749.8|9760|9750|9760|9750|9759.8|9749.8|2
1627465120000|2021-07-28 09:38:40|9759.8|9749.8|9759.5|9749.5|9759.8|9749.8|9759.5|9749.5|2
1627465130000|2021-07-28 09:38:50|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|1
1627465140000|2021-07-28 09:39:00|9759.3|9749.3|9758.8|9748.8|9759.3|9749.3|9758.8|9748.8|2
1627465150000|2021-07-28 09:39:10|9758.5|9748.5|9754.8|9744.8|9758.5|9748.5|9754.8|9744.8|3
1627465160000|2021-07-28 09:39:20|9754.3|9744.3|9753.8|9743.8|9754.3|9744.3|9753.8|9743.8|2
1627465170000|2021-07-28 09:39:30|9753.5|9743.5|9753.5|9743.5|9753.5|9743.5|9753.5|9743.5|1
1627465180000|2021-07-28 09:39:40|9754|9744|9754|9744|9754|9744|9754|9744|1
1627465190000|2021-07-28 09:39:50|9754.5|9744.5|9755|9745|9755|9745|9754.5|9744.5|2
1627465200000|2021-07-28 09:40:00|9755.5|9745.5|9755.8|9745.8|9756|9746|9755.5|9745.5|3
1627465210000|2021-07-28 09:40:10|9755.5|9745.5|9756.5|9746.5|9756.5|9746.5|9755.5|9745.5|3
1627465230000|2021-07-28 09:40:30|9755.3|9745.3|9753.8|9743.8|9755.3|9745.3|9753.5|9743.5|5
1627465240000|2021-07-28 09:40:40|9753.5|9743.5|9753|9743|9753.8|9743.8|9753|9743|5
1627465250000|2021-07-28 09:40:50|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|1
1627465260000|2021-07-28 09:41:00|9751.5|9741.5|9752|9742|9752|9742|9751.5|9741.5|2
1627465270000|2021-07-28 09:41:10|9751.8|9741.8|9751.5|9741.5|9751.8|9741.8|9751.3|9741.3|3
1627465280000|2021-07-28 09:41:20|9751.8|9741.8|9751.8|9741.8|9752.3|9742.3|9751.8|9741.8|4
1627465290000|2021-07-28 09:41:30|9752|9742|9750|9740|9752|9742|9750|9740|2
1627465310000|2021-07-28 09:41:50|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750|9740|3
1627465320000|2021-07-28 09:42:00|9750|9740|9750|9740|9750|9740|9750|9740|1
1627465350000|2021-07-28 09:42:30|9750.3|9740.3|9750.5|9740.5|9750.5|9740.5|9750.3|9740.3|2
1627465360000|2021-07-28 09:42:40|9751.3|9741.3|9752.3|9742.3|9752.3|9742.3|9751.3|9741.3|2
1627465370000|2021-07-28 09:42:50|9752.5|9742.5|9751|9741|9752.5|9742.5|9751|9741|2
1627465380000|2021-07-28 09:43:00|9751.3|9741.3|9752.5|9742.5|9752.8|9742.8|9751|9741|4
1627465420000|2021-07-28 09:43:40|9752.3|9742.3|9751.3|9741.3|9752.3|9742.3|9750.8|9740.8|7
1627465430000|2021-07-28 09:43:50|9751|9741|9750.8|9740.8|9751.3|9741.3|9750.8|9740.8|4
1627465440000|2021-07-28 09:44:00|9751.3|9741.3|9750.8|9740.8|9751.3|9741.3|9750.8|9740.8|2
1627465450000|2021-07-28 09:44:10|9751.3|9741.3|9751.5|9741.5|9751.5|9741.5|9751|9741|4
1627465480000|2021-07-28 09:44:40|9751.8|9741.8|9752.3|9742.3|9752.3|9742.3|9751.8|9741.8|2
1627465520000|2021-07-28 09:45:20|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|9752.5|9742.5|1
1627465540000|2021-07-28 09:45:40|9752.3|9742.3|9751.5|9741.5|9752.3|9742.3|9751.5|9741.5|2
1627465560000|2021-07-28 09:46:00|9751.3|9741.3|9749.3|9739.3|9751.3|9741.3|9749.3|9739.3|4
1627465580000|2021-07-28 09:46:20|9749|9739|9748.3|9738.3|9749|9739|9748.3|9738.3|4
1627465640000|2021-07-28 09:47:20|9748.5|9738.5|9748.3|9738.3|9749|9739|9748.3|9738.3|5
1627465660000|2021-07-28 09:47:40|9748.5|9738.5|9748.8|9738.8|9748.8|9738.8|9748.5|9738.5|2
1627465670000|2021-07-28 09:47:50|9749|9739|9751.3|9741.3|9751.3|9741.3|9749|9739|3
1627465680000|2021-07-28 09:48:00|9751.5|9741.5|9752|9742|9752|9742|9751.5|9741.5|3
1627465690000|2021-07-28 09:48:10|9751.8|9741.8|9750.8|9740.8|9751.8|9741.8|9750.5|9740.5|6
1627465700000|2021-07-28 09:48:20|9750.5|9740.5|9749.3|9739.3|9750.5|9740.5|9749.3|9739.3|5
1627465710000|2021-07-28 09:48:30|9749.5|9739.5|9752|9742|9752.3|9742.3|9749.5|9739.5|7
1627465720000|2021-07-28 09:48:40|9751.8|9741.8|9751.8|9741.8|9752|9742|9751.8|9741.8|3
1627465730000|2021-07-28 09:48:50|9752|9742|9752.3|9742.3|9752.3|9742.3|9752|9742|2
1627465740000|2021-07-28 09:49:00|9752.8|9742.8|9754.3|9744.3|9754.5|9744.5|9752.8|9742.8|5
1627465750000|2021-07-28 09:49:10|9754|9744|9753.5|9743.5|9754|9744|9753.3|9743.3|6
1627465760000|2021-07-28 09:49:20|9753.3|9743.3|9753.3|9743.3|9753.3|9743.3|9753.3|9743.3|1
1627465780000|2021-07-28 09:49:40|9753|9743|9752.8|9742.8|9753|9743|9752.8|9742.8|2
1627465790000|2021-07-28 09:49:50|9753|9743|9752.5|9742.5|9753|9743|9752.5|9742.5|2
1627465800000|2021-07-28 09:50:00|9752.8|9742.8|9752.8|9742.8|9752.8|9742.8|9752.8|9742.8|1
1627465810000|2021-07-28 09:50:10|9753.3|9743.3|9753.5|9743.5|9754|9744|9753.3|9743.3|4
1627465820000|2021-07-28 09:50:20|9753|9743|9752.8|9742.8|9753|9743|9752.8|9742.8|2
1627465840000|2021-07-28 09:50:40|9752.5|9742.5|9750.3|9740.3|9752.5|9742.5|9750.3|9740.3|2
1627465850000|2021-07-28 09:50:50|9750|9740|9749|9739|9750|9740|9749|9739|4
1627465860000|2021-07-28 09:51:00|9748|9738|9748.3|9738.3|9748.3|9738.3|9748|9738|2
1627465890000|2021-07-28 09:51:30|9749|9739|9749.8|9739.8|9749.8|9739.8|9749|9739|2
1627465910000|2021-07-28 09:51:50|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|1
1627465920000|2021-07-28 09:52:00|9749.3|9739.3|9749.8|9739.8|9749.8|9739.8|9749|9739|4
1627465930000|2021-07-28 09:52:10|9749|9739|9748|9738|9749|9739|9748|9738|3
1627465940000|2021-07-28 09:52:20|9746|9736|9740.8|9730.8|9746|9736|9740.4|9730.4|8
1627465950000|2021-07-28 09:52:30|9741|9731|9741.5|9731.5|9741.5|9731.5|9741|9731|2
1627465960000|2021-07-28 09:52:40|9741|9731|9741.3|9731.3|9741.3|9731.3|9741|9731|2
1627465970000|2021-07-28 09:52:50|9741|9731|9742|9732|9742|9732|9741|9731|4
1627465980000|2021-07-28 09:53:00|9742.3|9732.3|9744.5|9734.5|9745|9735|9742.3|9732.3|7
1627465990000|2021-07-28 09:53:10|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|9744.8|9734.8|1
1627466000000|2021-07-28 09:53:20|9745|9735|9745|9735|9745|9735|9745|9735|1
1627466010000|2021-07-28 09:53:30|9744.8|9734.8|9744.3|9734.3|9744.8|9734.8|9744.3|9734.3|3
1627466020000|2021-07-28 09:53:40|9744|9734|9744|9734|9744|9734|9744|9734|1
1627466030000|2021-07-28 09:53:50|9743.5|9733.5|9741.8|9731.8|9743.5|9733.5|9741.8|9731.8|6
1627466050000|2021-07-28 09:54:10|9741.5|9731.5|9740.5|9730.5|9741.5|9731.5|9740.3|9730.3|4
1627466060000|2021-07-28 09:54:20|9740.8|9730.8|9743.5|9733.5|9745|9735|9740.8|9730.8|6
1627466070000|2021-07-28 09:54:30|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627466080000|2021-07-28 09:54:40|9744|9734|9743.8|9733.8|9744.3|9734.3|9743.8|9733.8|4
1627466100000|2021-07-28 09:55:00|9743.3|9733.3|9745|9735|9745.3|9735.3|9743.3|9733.3|5
1627466110000|2021-07-28 09:55:10|9745.3|9735.3|9745|9735|9745.3|9735.3|9745|9735|2
1627466150000|2021-07-28 09:55:50|9745.3|9735.3|9745.5|9735.5|9745.5|9735.5|9745.3|9735.3|2
1627466170000|2021-07-28 09:56:10|9744.5|9734.5|9743.3|9733.3|9744.5|9734.5|9743.3|9733.3|3
1627466180000|2021-07-28 09:56:20|9742.8|9732.8|9742.5|9732.5|9742.8|9732.8|9742.5|9732.5|2
1627466200000|2021-07-28 09:56:40|9743|9733|9743.3|9733.3|9743.3|9733.3|9743|9733|2
1627466210000|2021-07-28 09:56:50|9743|9733|9743|9733|9743|9733|9743|9733|1
1627466220000|2021-07-28 09:57:00|9743.3|9733.3|9743.3|9733.3|9743.3|9733.3|9743.3|9733.3|1
1627466230000|2021-07-28 09:57:10|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|1
1627466240000|2021-07-28 09:57:20|9743.8|9733.8|9744|9734|9744|9734|9743.8|9733.8|2
1627466250000|2021-07-28 09:57:30|9743.8|9733.8|9743|9733|9743.8|9733.8|9743|9733|2
1627466260000|2021-07-28 09:57:40|9742.8|9732.8|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|2
1627466270000|2021-07-28 09:57:50|9741.3|9731.3|9739|9729|9741.3|9731.3|9738.8|9728.8|6
1627466280000|2021-07-28 09:58:00|9738.3|9728.3|9733.5|9723.5|9738.3|9728.3|9733.5|9723.5|3
1627466300000|2021-07-28 09:58:20|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1627466310000|2021-07-28 09:58:30|9733|9723|9733.8|9723.8|9733.8|9723.8|9733|9723|2
1627466320000|2021-07-28 09:58:40|9733.5|9723.5|9733|9723|9733.5|9723.5|9733|9723|2
1627466330000|2021-07-28 09:58:50|9733.3|9723.3|9733|9723|9733.3|9723.3|9733|9723|2
1627466340000|2021-07-28 09:59:00|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1627466350000|2021-07-28 09:59:10|9733|9723|9734|9724|9734|9724|9733|9723|4
1627466360000|2021-07-28 09:59:20|9733.5|9723.5|9733|9723|9733.5|9723.5|9733|9723|2
1627466380000|2021-07-28 09:59:40|9733.3|9723.3|9733.8|9723.8|9734|9724|9733.3|9723.3|3
1627466390000|2021-07-28 09:59:50|9733.5|9723.5|9732.3|9722.3|9733.5|9723.5|9732.3|9722.3|2
1627466400000|2021-07-28 10:00:00|9732.5|9722.5|9734|9724|9734.3|9724.3|9732.5|9722.5|3
1627466410000|2021-07-28 10:00:10|9734.5|9724.5|9738|9728|9738|9728|9734.5|9724.5|3
1627466420000|2021-07-28 10:00:20|9738.3|9728.3|9740|9730|9740|9730|9738.3|9728.3|5
1627466430000|2021-07-28 10:00:30|9740.3|9730.3|9742|9732|9742.3|9732.3|9740.3|9730.3|3
1627466450000|2021-07-28 10:00:50|9742.3|9732.3|9742.3|9732.3|9742.5|9732.5|9742.3|9732.3|3
1627466460000|2021-07-28 10:01:00|9742.5|9732.5|9742.3|9732.3|9742.5|9732.5|9742.3|9732.3|6
1627466470000|2021-07-28 10:01:10|9742.5|9732.5|9742.3|9732.3|9742.5|9732.5|9742.3|9732.3|2
1627466480000|2021-07-28 10:01:20|9742.5|9732.5|9742.3|9732.3|9742.5|9732.5|9742.3|9732.3|2
1627466490000|2021-07-28 10:01:30|9742.5|9732.5|9743.3|9733.3|9743.3|9733.3|9742.5|9732.5|2
1627466520000|2021-07-28 10:02:00|9743|9733|9744.5|9734.5|9744.8|9734.8|9742.3|9732.3|5
1627466530000|2021-07-28 10:02:10|9744.3|9734.3|9744|9734|9744.3|9734.3|9743.8|9733.8|3
1627466540000|2021-07-28 10:02:20|9744.3|9734.3|9745.5|9735.5|9745.5|9735.5|9744.3|9734.3|4
1627466550000|2021-07-28 10:02:30|9744.6|9734.6|9740.5|9730.5|9744.6|9734.6|9740.5|9730.5|4
1627466560000|2021-07-28 10:02:40|9740.8|9730.8|9741.5|9731.5|9741.8|9731.8|9740.8|9730.8|6
1627466570000|2021-07-28 10:02:50|9741.3|9731.3|9738.3|9728.3|9741.3|9731.3|9738.3|9728.3|2
1627466580000|2021-07-28 10:03:00|9738|9728|9736.8|9726.8|9738|9728|9736.8|9726.8|4
1627466590000|2021-07-28 10:03:10|9737|9727|9737.5|9727.5|9737.5|9727.5|9737|9727|5
1627466600000|2021-07-28 10:03:20|9737.3|9727.3|9737|9727|9737.3|9727.3|9734.5|9724.5|4
1627466610000|2021-07-28 10:03:30|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1627466620000|2021-07-28 10:03:40|9737|9727|9737|9727|9737|9727|9736.5|9726.5|3
1627466640000|2021-07-28 10:04:00|9737.3|9727.3|9737|9727|9737.3|9727.3|9737|9727|2
1627466650000|2021-07-28 10:04:10|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1627466660000|2021-07-28 10:04:20|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627466670000|2021-07-28 10:04:30|9737.8|9727.8|9738.3|9728.3|9738.3|9728.3|9737.8|9727.8|2
1627466680000|2021-07-28 10:04:40|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|4
1627466690000|2021-07-28 10:04:50|9738|9728|9738|9728|9738|9728|9738|9728|1
1627466700000|2021-07-28 10:05:00|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|1
1627466710000|2021-07-28 10:05:10|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|1
1627466720000|2021-07-28 10:05:20|9738|9728|9737.3|9727.3|9738|9728|9737|9727|3
1627466730000|2021-07-28 10:05:30|9737.5|9727.5|9738.5|9728.5|9738.5|9728.5|9737.5|9727.5|4
1627466750000|2021-07-28 10:05:50|9738.8|9728.8|9738.5|9728.5|9738.8|9728.8|9738.5|9728.5|2
1627466770000|2021-07-28 10:06:10|9738.3|9728.3|9737.5|9727.5|9738.3|9728.3|9737.5|9727.5|3
1627466780000|2021-07-28 10:06:20|9737|9727|9735.8|9725.8|9737|9727|9735.8|9725.8|4
1627466800000|2021-07-28 10:06:40|9736.3|9726.3|9736|9726|9736.8|9726.8|9736|9726|3
1627466810000|2021-07-28 10:06:50|9735.8|9725.8|9737.5|9727.5|9737.5|9727.5|9733|9723|7
1627466830000|2021-07-28 10:07:10|9737.8|9727.8|9737.3|9727.3|9738.3|9728.3|9737.3|9727.3|5
1627466840000|2021-07-28 10:07:20|9737|9727|9736.5|9726.5|9737|9727|9736.5|9726.5|3
1627466860000|2021-07-28 10:07:40|9735.6|9725.6|9736.8|9726.8|9737.5|9727.5|9735.6|9725.6|6
1627466870000|2021-07-28 10:07:50|9736.3|9726.3|9736|9726|9736.3|9726.3|9736|9726|2
1627466880000|2021-07-28 10:08:00|9735.8|9725.8|9732.5|9722.5|9735.8|9725.8|9731.5|9721.5|6
1627466890000|2021-07-28 10:08:10|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|1
1627466900000|2021-07-28 10:08:20|9731.8|9721.8|9732.3|9722.3|9732.3|9722.3|9731.8|9721.8|2
1627466910000|2021-07-28 10:08:30|9732|9722|9729.8|9719.8|9732.5|9722.5|9729.8|9719.8|5
1627466930000|2021-07-28 10:08:50|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1627466940000|2021-07-28 10:09:00|9729|9719|9727.3|9717.3|9729|9719|9727.3|9717.3|4
1627466950000|2021-07-28 10:09:10|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|4
1627466960000|2021-07-28 10:09:20|9726|9716|9725.5|9715.5|9726|9716|9725.5|9715.5|5
1627466970000|2021-07-28 10:09:30|9725.8|9715.8|9726.5|9716.5|9726.5|9716.5|9725.8|9715.8|2
1627466980000|2021-07-28 10:09:40|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.5|9716.5|3
1627466990000|2021-07-28 10:09:50|9726.5|9716.5|9726.8|9716.8|9726.8|9716.8|9726.5|9716.5|4
1627467000000|2021-07-28 10:10:00|9727|9717|9727.3|9717.3|9727.3|9717.3|9727|9717|2
1627467010000|2021-07-28 10:10:10|9727|9717|9727.5|9717.5|9727.5|9717.5|9727|9717|3
1627467020000|2021-07-28 10:10:20|9727.8|9717.8|9727.5|9717.5|9727.8|9717.8|9727.5|9717.5|6
1627467030000|2021-07-28 10:10:30|9727.8|9717.8|9727|9717|9727.8|9717.8|9727|9717|2
1627467040000|2021-07-28 10:10:40|9726.8|9716.8|9727|9717|9727|9717|9726.8|9716.8|2
1627467050000|2021-07-28 10:10:50|9727.3|9717.3|9727.5|9717.5|9727.8|9717.8|9727.3|9717.3|3
1627467060000|2021-07-28 10:11:00|9727.8|9717.8|9727.5|9717.5|9727.8|9717.8|9727.5|9717.5|2
1627467070000|2021-07-28 10:11:10|9727.8|9717.8|9728|9718|9728|9718|9727.3|9717.3|4
1627467080000|2021-07-28 10:11:20|9728.3|9718.3|9728.5|9718.5|9728.5|9718.5|9728.3|9718.3|2
1627467090000|2021-07-28 10:11:30|9729.3|9719.3|9730.5|9720.5|9731|9721|9729.3|9719.3|8
1627467100000|2021-07-28 10:11:40|9730.3|9720.3|9730|9720|9730.3|9720.3|9730|9720|2
1627467110000|2021-07-28 10:11:50|9729.8|9719.8|9728.8|9718.8|9729.8|9719.8|9728.8|9718.8|2
1627467120000|2021-07-28 10:12:00|9728.5|9718.5|9727.8|9717.8|9728.8|9718.8|9726|9716|8
1627467130000|2021-07-28 10:12:10|9728|9718|9728|9718|9728|9718|9728|9718|1
1627467140000|2021-07-28 10:12:20|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|1
1627467160000|2021-07-28 10:12:40|9727.5|9717.5|9726.3|9716.3|9727.5|9717.5|9726.3|9716.3|7
1627467170000|2021-07-28 10:12:50|9726|9716|9726|9716|9726|9716|9726|9716|1
1627467190000|2021-07-28 10:13:10|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|1
1627467210000|2021-07-28 10:13:30|9725.3|9715.3|9724.8|9714.8|9725.3|9715.3|9724.8|9714.8|3
1627467230000|2021-07-28 10:13:50|9723.3|9713.3|9721.6|9711.6|9723.3|9713.3|9721.6|9711.6|3
1627467240000|2021-07-28 10:14:00|9721.8|9711.8|9722.1|9712.1|9722.1|9712.1|9721.8|9711.8|3
1627467250000|2021-07-28 10:14:10|9722.3|9712.3|9724.3|9714.3|9724.8|9714.8|9722.3|9712.3|4
1627467260000|2021-07-28 10:14:20|9724.5|9714.5|9724.5|9714.5|9725|9715|9724.5|9714.5|3
1627467270000|2021-07-28 10:14:30|9724.8|9714.8|9726.8|9716.8|9726.8|9716.8|9724.8|9714.8|6
1627467280000|2021-07-28 10:14:40|9727|9717|9726.5|9716.5|9727.8|9717.8|9726|9716|8
1627467290000|2021-07-28 10:14:50|9726.3|9716.3|9725.8|9715.8|9726.3|9716.3|9725.8|9715.8|3
1627467300000|2021-07-28 10:15:00|9726|9716|9724.8|9714.8|9727.3|9717.3|9724.8|9714.8|7
1627467310000|2021-07-28 10:15:10|9725|9715|9726|9716|9726|9716|9725|9715|4
1627467330000|2021-07-28 10:15:30|9725.5|9715.5|9725.3|9715.3|9725.5|9715.5|9725.3|9715.3|2
1627467340000|2021-07-28 10:15:40|9725|9715|9724.8|9714.8|9725|9715|9724.8|9714.8|2
1627467350000|2021-07-28 10:15:50|9724.5|9714.5|9722.9|9712.9|9724.5|9714.5|9722.9|9712.9|3
1627467360000|2021-07-28 10:16:00|9722.6|9712.6|9722|9712|9722.6|9712.6|9721.8|9711.8|4
1627467370000|2021-07-28 10:16:10|9721.8|9711.8|9721|9711|9721.8|9711.8|9720.5|9710.5|6
1627467380000|2021-07-28 10:16:20|9721.5|9711.5|9723.8|9713.8|9724|9714|9721.5|9711.5|3
1627467390000|2021-07-28 10:16:30|9724|9714|9726|9716|9726|9716|9724|9714|7
1627467400000|2021-07-28 10:16:40|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|1
1627467410000|2021-07-28 10:16:50|9726|9716|9729.8|9719.8|9730|9720|9726|9716|7
1627467420000|2021-07-28 10:17:00|9730|9720|9728.5|9718.5|9730.3|9720.3|9728.5|9718.5|5
1627467430000|2021-07-28 10:17:10|9726.8|9716.8|9724.8|9714.8|9726.8|9716.8|9724.8|9714.8|5
1627467440000|2021-07-28 10:17:20|9725.8|9715.8|9725.8|9715.8|9726.3|9716.3|9725.8|9715.8|4
1627467460000|2021-07-28 10:17:40|9724.6|9714.6|9724.5|9714.5|9724.6|9714.6|9724.5|9714.5|2
1627467470000|2021-07-28 10:17:50|9724.8|9714.8|9725|9715|9725.3|9715.3|9724.8|9714.8|3
1627467480000|2021-07-28 10:18:00|9724.8|9714.8|9724.8|9714.8|9725.3|9715.3|9724.8|9714.8|7
1627467500000|2021-07-28 10:18:20|9725|9715|9726.3|9716.3|9726.5|9716.5|9725|9715|6
1627467530000|2021-07-28 10:18:50|9726.5|9716.5|9727.8|9717.8|9727.8|9717.8|9726.5|9716.5|2
1627467540000|2021-07-28 10:19:00|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|4
1627467550000|2021-07-28 10:19:10|9726.5|9716.5|9726.8|9716.8|9726.8|9716.8|9726.5|9716.5|4
1627467580000|2021-07-28 10:19:40|9727|9717|9727|9717|9727|9717|9727|9717|1
1627467600000|2021-07-28 10:20:00|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627467610000|2021-07-28 10:20:10|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.3|9716.3|3
1627467640000|2021-07-28 10:20:40|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627467650000|2021-07-28 10:20:50|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1627467690000|2021-07-28 10:21:30|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627467700000|2021-07-28 10:21:40|9727|9717|9727.5|9717.5|9727.5|9717.5|9727|9717|2
1627467710000|2021-07-28 10:21:50|9727.8|9717.8|9729.3|9719.3|9729.3|9719.3|9727.8|9717.8|5
1627467730000|2021-07-28 10:22:10|9730|9720|9730.3|9720.3|9730.3|9720.3|9730|9720|2
1627467750000|2021-07-28 10:22:30|9730.8|9720.8|9730.5|9720.5|9730.8|9720.8|9730.5|9720.5|2
1627467760000|2021-07-28 10:22:40|9730.3|9720.3|9730.5|9720.5|9730.8|9720.8|9730.3|9720.3|5
1627467770000|2021-07-28 10:22:50|9731|9721|9732.5|9722.5|9732.8|9722.8|9731|9721|8
1627467790000|2021-07-28 10:23:10|9732.8|9722.8|9732.8|9722.8|9733|9723|9732.8|9722.8|3
1627467800000|2021-07-28 10:23:20|9733|9723|9733|9723|9733|9723|9732.8|9722.8|3
1627467820000|2021-07-28 10:23:40|9733.3|9723.3|9734|9724|9734.5|9724.5|9733.3|9723.3|4
1627467830000|2021-07-28 10:23:50|9733.8|9723.8|9734.5|9724.5|9734.5|9724.5|9733.3|9723.3|4
1627467860000|2021-07-28 10:24:20|9734.3|9724.3|9735|9725|9735|9725|9733.8|9723.8|5
1627467900000|2021-07-28 10:25:00|9735.3|9725.3|9735|9725|9735.3|9725.3|9735|9725|2
1627467910000|2021-07-28 10:25:10|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|1
1627467920000|2021-07-28 10:25:20|9735|9725|9735|9725|9735|9725|9735|9725|1
1627467930000|2021-07-28 10:25:30|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1627467940000|2021-07-28 10:25:40|9735|9725|9735.3|9725.3|9735.3|9725.3|9735|9725|2
1627467960000|2021-07-28 10:26:00|9735|9725|9735|9725|9735|9725|9735|9725|1
1627467990000|2021-07-28 10:26:30|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1627468000000|2021-07-28 10:26:40|9735|9725|9735.3|9725.3|9735.3|9725.3|9735|9725|2
1627468010000|2021-07-28 10:26:50|9735|9725|9734.8|9724.8|9735|9725|9734.8|9724.8|2
1627468020000|2021-07-28 10:27:00|9734.5|9724.5|9734.8|9724.8|9734.8|9724.8|9734.5|9724.5|2
1627468060000|2021-07-28 10:27:40|9734.5|9724.5|9734.3|9724.3|9734.5|9724.5|9734.3|9724.3|2
1627468080000|2021-07-28 10:28:00|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|1
1627468100000|2021-07-28 10:28:20|9734.3|9724.3|9735.3|9725.3|9735.3|9725.3|9734.3|9724.3|3
1627468120000|2021-07-28 10:28:40|9735.5|9725.5|9741.3|9731.3|9741.3|9731.3|9735.5|9725.5|4
1627468130000|2021-07-28 10:28:50|9741|9731|9741|9731|9741|9731|9741|9731|1
1627468160000|2021-07-28 10:29:20|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|1
1627468180000|2021-07-28 10:29:40|9741.5|9731.5|9742.3|9732.3|9742.3|9732.3|9741.5|9731.5|3
1627468190000|2021-07-28 10:29:50|9742|9732|9737.8|9727.8|9742|9732|9737.8|9727.8|8
1627468200000|2021-07-28 10:30:00|9738|9728|9738|9728|9738|9728|9737.5|9727.5|5
1627468210000|2021-07-28 10:30:10|9737.8|9727.8|9736.8|9726.8|9737.8|9727.8|9736.8|9726.8|3
1627468220000|2021-07-28 10:30:20|9735.5|9725.5|9734.8|9724.8|9735.5|9725.5|9734.8|9724.8|5
1627468240000|2021-07-28 10:30:40|9735|9725|9736.5|9726.5|9737|9727|9735|9725|3
1627468250000|2021-07-28 10:30:50|9735.6|9725.6|9736.8|9726.8|9736.8|9726.8|9735|9725|4
1627468260000|2021-07-28 10:31:00|9735.8|9725.8|9735.5|9725.5|9735.8|9725.8|9735.5|9725.5|2
1627468270000|2021-07-28 10:31:10|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|1
1627468280000|2021-07-28 10:31:20|9734.3|9724.3|9734|9724|9734.3|9724.3|9734|9724|2
1627468290000|2021-07-28 10:31:30|9733.3|9723.3|9733.5|9723.5|9733.5|9723.5|9733.3|9723.3|2
1627468300000|2021-07-28 10:31:40|9733.3|9723.3|9732.3|9722.3|9733.3|9723.3|9732.3|9722.3|3
1627468310000|2021-07-28 10:31:50|9731.3|9721.3|9730.5|9720.5|9731.3|9721.3|9730.5|9720.5|3
1627468320000|2021-07-28 10:32:00|9730.3|9720.3|9731|9721|9731.3|9721.3|9729.5|9719.5|7
1627468330000|2021-07-28 10:32:10|9731.3|9721.3|9732.5|9722.5|9732.5|9722.5|9731.3|9721.3|4
1627468340000|2021-07-28 10:32:20|9732.8|9722.8|9733.3|9723.3|9733.3|9723.3|9732.8|9722.8|2
1627468350000|2021-07-28 10:32:30|9733.5|9723.5|9734.5|9724.5|9734.5|9724.5|9733.5|9723.5|2
1627468360000|2021-07-28 10:32:40|9734.3|9724.3|9734|9724|9734.3|9724.3|9734|9724|2
1627468370000|2021-07-28 10:32:50|9734.3|9724.3|9736.3|9726.3|9736.3|9726.3|9734.3|9724.3|3
1627468380000|2021-07-28 10:33:00|9736.5|9726.5|9737|9727|9737|9727|9736.5|9726.5|5
1627468390000|2021-07-28 10:33:10|9736.8|9726.8|9738.3|9728.3|9738.3|9728.3|9736.3|9726.3|5
1627468400000|2021-07-28 10:33:20|9738.5|9728.5|9737|9727|9738.5|9728.5|9737|9727|4
1627468420000|2021-07-28 10:33:40|9737.5|9727.5|9737|9727|9737.5|9727.5|9737|9727|3
1627468430000|2021-07-28 10:33:50|9736.8|9726.8|9735.5|9725.5|9736.8|9726.8|9735.5|9725.5|3
1627468440000|2021-07-28 10:34:00|9735|9725|9736|9726|9736|9726|9735|9725|3
1627468460000|2021-07-28 10:34:20|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627468470000|2021-07-28 10:34:30|9736|9726|9738.5|9728.5|9738.5|9728.5|9736|9726|5
1627468490000|2021-07-28 10:34:50|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1627468500000|2021-07-28 10:35:00|9739.3|9729.3|9739.5|9729.5|9739.5|9729.5|9739.3|9729.3|2
1627468510000|2021-07-28 10:35:10|9739.3|9729.3|9738|9728|9739.3|9729.3|9738|9728|4
1627468530000|2021-07-28 10:35:30|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1627468550000|2021-07-28 10:35:50|9737.5|9727.5|9737.3|9727.3|9737.5|9727.5|9737.3|9727.3|2
1627468560000|2021-07-28 10:36:00|9737|9727|9736.8|9726.8|9737.8|9727.8|9736.8|9726.8|4
1627468570000|2021-07-28 10:36:10|9735.8|9725.8|9735.5|9725.5|9736.3|9726.3|9735|9725|6
1627468580000|2021-07-28 10:36:20|9735.8|9725.8|9736.5|9726.5|9736.8|9726.8|9735.8|9725.8|4
1627468590000|2021-07-28 10:36:30|9736.8|9726.8|9737.8|9727.8|9737.8|9727.8|9736.8|9726.8|2
1627468620000|2021-07-28 10:37:00|9738|9728|9739|9729|9739|9729|9738|9728|2
1627468630000|2021-07-28 10:37:10|9738.8|9728.8|9738.5|9728.5|9738.8|9728.8|9738.5|9728.5|2
1627468640000|2021-07-28 10:37:20|9738|9728|9738|9728|9738|9728|9738|9728|1
1627468650000|2021-07-28 10:37:30|9737.5|9727.5|9737.8|9727.8|9737.8|9727.8|9737.3|9727.3|4
1627468660000|2021-07-28 10:37:40|9737.5|9727.5|9737.3|9727.3|9737.5|9727.5|9737.3|9727.3|2
1627468670000|2021-07-28 10:37:50|9737|9727|9737|9727|9737|9727|9737|9727|1
1627468680000|2021-07-28 10:38:00|9737.3|9727.3|9738|9728|9738|9728|9737.3|9727.3|2
1627468700000|2021-07-28 10:38:20|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.5|9727.5|2
1627468710000|2021-07-28 10:38:30|9737.8|9727.8|9738|9728|9738|9728|9737.8|9727.8|2
1627468770000|2021-07-28 10:39:30|9739|9729|9739|9729|9739|9729|9739|9729|1
1627468800000|2021-07-28 10:40:00|9738.8|9728.8|9737.8|9727.8|9738.8|9728.8|9737.3|9727.3|5
1627468810000|2021-07-28 10:40:10|9739|9729|9740.3|9730.3|9740.5|9730.5|9739|9729|5
1627468820000|2021-07-28 10:40:20|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|9739.5|9729.5|1
1627468850000|2021-07-28 10:40:50|9739.3|9729.3|9739.3|9729.3|9739.3|9729.3|9739.3|9729.3|1
1627468860000|2021-07-28 10:41:00|9739.5|9729.5|9738.5|9728.5|9739.8|9729.8|9738.5|9728.5|5
1627468880000|2021-07-28 10:41:20|9738.8|9728.8|9740.3|9730.3|9740.3|9730.3|9738.8|9728.8|3
1627468930000|2021-07-28 10:42:10|9739|9729|9738.5|9728.5|9739|9729|9738.5|9728.5|4
1627468940000|2021-07-28 10:42:20|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1627468950000|2021-07-28 10:42:30|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738|9728|3
1627468960000|2021-07-28 10:42:40|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|1
1627468970000|2021-07-28 10:42:50|9738|9728|9738|9728|9738|9728|9738|9728|1
1627468980000|2021-07-28 10:43:00|9738.8|9728.8|9737.8|9727.8|9739.5|9729.5|9737.8|9727.8|4
1627468990000|2021-07-28 10:43:10|9737.3|9727.3|9736.8|9726.8|9737.3|9727.3|9736.8|9726.8|3
1627469000000|2021-07-28 10:43:20|9737.3|9727.3|9737|9727|9737.3|9727.3|9737|9727|2
1627469010000|2021-07-28 10:43:30|9737.3|9727.3|9737|9727|9737.3|9727.3|9737|9727|2
1627469020000|2021-07-28 10:43:40|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1627469030000|2021-07-28 10:43:50|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627469040000|2021-07-28 10:44:00|9737.8|9727.8|9738|9728|9738|9728|9737.8|9727.8|2
1627469050000|2021-07-28 10:44:10|9738.8|9728.8|9738.5|9728.5|9739.3|9729.3|9738.5|9728.5|3
1627469100000|2021-07-28 10:45:00|9739|9729|9739.3|9729.3|9739.3|9729.3|9739|9729|2
1627469110000|2021-07-28 10:45:10|9739|9729|9739|9729|9739|9729|9739|9729|1
1627469120000|2021-07-28 10:45:20|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1627469160000|2021-07-28 10:46:00|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1627469200000|2021-07-28 10:46:40|9738.5|9728.5|9736.5|9726.5|9738.5|9728.5|9736.3|9726.3|5
1627469210000|2021-07-28 10:46:50|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|1
1627469220000|2021-07-28 10:47:00|9736.5|9726.5|9736.3|9726.3|9736.5|9726.5|9736.3|9726.3|2
1627469230000|2021-07-28 10:47:10|9736|9726|9736|9726|9736|9726|9736|9726|1
1627469240000|2021-07-28 10:47:20|9735.8|9725.8|9734.5|9724.5|9735.8|9725.8|9734.5|9724.5|3
1627469250000|2021-07-28 10:47:30|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1627469260000|2021-07-28 10:47:40|9733.5|9723.5|9732.8|9722.8|9733.8|9723.8|9732.8|9722.8|5
1627469280000|2021-07-28 10:48:00|9733|9723|9733.5|9723.5|9733.5|9723.5|9733|9723|3
1627469290000|2021-07-28 10:48:10|9733.3|9723.3|9732.5|9722.5|9733.5|9723.5|9732.5|9722.5|4
1627469300000|2021-07-28 10:48:20|9733.3|9723.3|9733.5|9723.5|9733.5|9723.5|9733.3|9723.3|2
1627469310000|2021-07-28 10:48:30|9734|9724|9733.3|9723.3|9734|9724|9733.3|9723.3|2
1627469320000|2021-07-28 10:48:40|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|1
1627469330000|2021-07-28 10:48:50|9732.8|9722.8|9732|9722|9732.8|9722.8|9732|9722|2
1627469350000|2021-07-28 10:49:10|9732.3|9722.3|9733.8|9723.8|9733.8|9723.8|9732.3|9722.3|2
1627469360000|2021-07-28 10:49:20|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|1
1627469370000|2021-07-28 10:49:30|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1627469400000|2021-07-28 10:50:00|9734|9724|9734.5|9724.5|9734.5|9724.5|9734|9724|2
1627469420000|2021-07-28 10:50:20|9734.3|9724.3|9733.8|9723.8|9734.3|9724.3|9733.8|9723.8|2
1627469440000|2021-07-28 10:50:40|9732.8|9722.8|9729|9719|9732.8|9722.8|9728.9|9718.9|3
1627469450000|2021-07-28 10:50:50|9729.5|9719.5|9729.5|9719.5|9729.5|9719.5|9729.5|9719.5|1
1627469460000|2021-07-28 10:51:00|9729.8|9719.8|9729.5|9719.5|9730.8|9720.8|9729.5|9719.5|4
1627469470000|2021-07-28 10:51:10|9730.8|9720.8|9729.3|9719.3|9730.8|9720.8|9729.3|9719.3|3
1627469490000|2021-07-28 10:51:30|9729|9719|9727.8|9717.8|9729|9719|9727.5|9717.5|3
1627469500000|2021-07-28 10:51:40|9728.3|9718.3|9726.5|9716.5|9728.3|9718.3|9726.5|9716.5|7
1627469510000|2021-07-28 10:51:50|9725.9|9715.9|9725.1|9715.1|9725.9|9715.9|9725|9715|4
1627469520000|2021-07-28 10:52:00|9724.8|9714.8|9723.5|9713.5|9724.8|9714.8|9723.5|9713.5|3
1627469530000|2021-07-28 10:52:10|9723.8|9713.8|9722.8|9712.8|9724|9714|9722.8|9712.8|5
1627469540000|2021-07-28 10:52:20|9722.5|9712.5|9722.3|9712.3|9722.5|9712.5|9722.3|9712.3|2
1627469550000|2021-07-28 10:52:30|9721.5|9711.5|9720.8|9710.8|9721.5|9711.5|9720.8|9710.8|5
1627469560000|2021-07-28 10:52:40|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|1
1627469570000|2021-07-28 10:52:50|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1627469590000|2021-07-28 10:53:10|9719.3|9709.3|9721|9711|9721|9711|9719.3|9709.3|5
1627469600000|2021-07-28 10:53:20|9720.8|9710.8|9720.5|9710.5|9721|9711|9719.9|9709.9|5
1627469610000|2021-07-28 10:53:30|9721|9711|9721.5|9711.5|9721.5|9711.5|9721|9711|2
1627469620000|2021-07-28 10:53:40|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|9721.3|9711.3|1
1627469630000|2021-07-28 10:53:50|9721|9711|9720.5|9710.5|9721|9711|9719.8|9709.8|4
1627469680000|2021-07-28 10:54:40|9721|9711|9720.8|9710.8|9721|9711|9720.8|9710.8|2
1627469690000|2021-07-28 10:54:50|9721|9711|9721.3|9711.3|9721.3|9711.3|9721|9711|2
1627469700000|2021-07-28 10:55:00|9721|9711|9720.8|9710.8|9721|9711|9720.5|9710.5|3
1627469720000|2021-07-28 10:55:20|9720.5|9710.5|9720.8|9710.8|9720.8|9710.8|9720.5|9710.5|2
1627469740000|2021-07-28 10:55:40|9722.3|9712.3|9723.5|9713.5|9723.8|9713.8|9722.3|9712.3|7
1627469750000|2021-07-28 10:55:50|9723.3|9713.3|9723.3|9713.3|9724|9714|9722.8|9712.8|6
1627469760000|2021-07-28 10:56:00|9723.5|9713.5|9723.5|9713.5|9724|9714|9723.5|9713.5|3
1627469780000|2021-07-28 10:56:20|9723.8|9713.8|9724.3|9714.3|9724.3|9714.3|9723.8|9713.8|2
1627469800000|2021-07-28 10:56:40|9724|9714|9724|9714|9724|9714|9724|9714|1
1627469810000|2021-07-28 10:56:50|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|9724.3|9714.3|1
1627469820000|2021-07-28 10:57:00|9724|9714|9722|9712|9724|9714|9722|9712|6
1627469830000|2021-07-28 10:57:10|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1627469850000|2021-07-28 10:57:30|9723|9713|9724.3|9714.3|9724.3|9714.3|9723|9713|2
1627469860000|2021-07-28 10:57:40|9724|9714|9722.8|9712.8|9724|9714|9722.8|9712.8|3
1627469870000|2021-07-28 10:57:50|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1627469880000|2021-07-28 10:58:00|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1627469910000|2021-07-28 10:58:30|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|1
1627469920000|2021-07-28 10:58:40|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1627469930000|2021-07-28 10:58:50|9722.5|9712.5|9723|9713|9723|9713|9722.5|9712.5|5
1627469940000|2021-07-28 10:59:00|9723.3|9713.3|9723|9713|9725|9715|9723|9713|6
1627469950000|2021-07-28 10:59:10|9723.5|9713.5|9724.3|9714.3|9724.3|9714.3|9723.5|9713.5|2
1627469960000|2021-07-28 10:59:20|9724|9714|9721.8|9711.8|9724|9714|9721.8|9711.8|3
1627469970000|2021-07-28 10:59:30|9722.5|9712.5|9719.8|9709.8|9723|9713|9719.5|9709.5|8
1627469980000|2021-07-28 10:59:40|9720.3|9710.3|9720.5|9710.5|9720.8|9710.8|9720.3|9710.3|4
1627469990000|2021-07-28 10:59:50|9720.8|9710.8|9722.3|9712.3|9722.3|9712.3|9720.8|9710.8|6
1627470000000|2021-07-28 11:00:00|9722|9712|9721.8|9711.8|9722|9712|9721.5|9711.5|4
1627470010000|2021-07-28 11:00:10|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1627470020000|2021-07-28 11:00:20|9722.5|9712.5|9723|9713|9723.5|9713.5|9722.5|9712.5|4
1627470030000|2021-07-28 11:00:30|9723.3|9713.3|9724|9714|9724|9714|9723.3|9713.3|2
1627470060000|2021-07-28 11:01:00|9723.8|9713.8|9721.8|9711.8|9723.8|9713.8|9721.8|9711.8|3
1627470080000|2021-07-28 11:01:20|9721.5|9711.5|9721|9711|9721.5|9711.5|9721|9711|2
1627470090000|2021-07-28 11:01:30|9720.8|9710.8|9721|9711|9721|9711|9720.8|9710.8|2
1627470100000|2021-07-28 11:01:40|9720.8|9710.8|9720|9710|9720.8|9710.8|9719.3|9709.3|4
1627470110000|2021-07-28 11:01:50|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|9719.8|9709.8|1
1627470120000|2021-07-28 11:02:00|9719.5|9709.5|9718.3|9708.3|9719.5|9709.5|9718.3|9708.3|2
1627470130000|2021-07-28 11:02:10|9718|9708|9718|9708|9718|9708|9718|9708|1
1627470140000|2021-07-28 11:02:20|9717.8|9707.8|9718|9708|9718|9708|9716.5|9706.5|6
1627470150000|2021-07-28 11:02:30|9718.3|9708.3|9717.8|9707.8|9718.5|9708.5|9717.5|9707.5|7
1627470160000|2021-07-28 11:02:40|9717.5|9707.5|9716.5|9706.5|9718|9708|9716.5|9706.5|4
1627470170000|2021-07-28 11:02:50|9715.6|9705.6|9715.5|9705.5|9715.8|9705.8|9715.3|9705.3|5
1627470180000|2021-07-28 11:03:00|9715.3|9705.3|9715.3|9705.3|9716.5|9706.5|9715|9705|8
1627470190000|2021-07-28 11:03:10|9714.3|9704.3|9715|9705|9715.3|9705.3|9714.3|9704.3|3
1627470200000|2021-07-28 11:03:20|9714.8|9704.8|9715|9705|9715.3|9705.3|9714.5|9704.5|5
1627470210000|2021-07-28 11:03:30|9714.5|9704.5|9714.8|9704.8|9715|9705|9714.5|9704.5|4
1627470220000|2021-07-28 11:03:40|9715|9705|9715|9705|9715|9705|9715|9705|1
1627470230000|2021-07-28 11:03:50|9715.3|9705.3|9716.5|9706.5|9716.5|9706.5|9715.3|9705.3|3
1627470240000|2021-07-28 11:04:00|9716.8|9706.8|9716.5|9706.5|9716.8|9706.8|9716.5|9706.5|2
1627470270000|2021-07-28 11:04:30|9717.3|9707.3|9717.5|9707.5|9717.5|9707.5|9716.8|9706.8|3
1627470280000|2021-07-28 11:04:40|9718|9708|9714.9|9704.9|9718|9708|9714.9|9704.9|9
1627470290000|2021-07-28 11:04:50|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|9715.5|9705.5|1
1627470300000|2021-07-28 11:05:00|9716.5|9706.5|9719.4|9709.4|9719.4|9709.4|9716.5|9706.5|3
1627470310000|2021-07-28 11:05:10|9719.6|9709.6|9720.5|9710.5|9722.5|9712.5|9719|9709|12
1627470320000|2021-07-28 11:05:20|9720.8|9710.8|9720.8|9710.8|9720.8|9710.8|9720.8|9710.8|1
1627470330000|2021-07-28 11:05:30|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|1
1627470350000|2021-07-28 11:05:50|9720.5|9710.5|9721.8|9711.8|9721.8|9711.8|9720.5|9710.5|4
1627470370000|2021-07-28 11:06:10|9721.3|9711.3|9720.8|9710.8|9721.3|9711.3|9720.8|9710.8|2
1627470380000|2021-07-28 11:06:20|9721|9711|9721.5|9711.5|9721.5|9711.5|9721|9711|2
1627470400000|2021-07-28 11:06:40|9722|9712|9722.5|9712.5|9722.5|9712.5|9722|9712|2
1627470420000|2021-07-28 11:07:00|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|1
1627470470000|2021-07-28 11:07:50|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|1
1627470480000|2021-07-28 11:08:00|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|9723.5|9713.5|1
1627470490000|2021-07-28 11:08:10|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|1
1627470510000|2021-07-28 11:08:30|9722|9712|9722|9712|9722|9712|9722|9712|1
1627470520000|2021-07-28 11:08:40|9722.3|9712.3|9722.3|9712.3|9722.3|9712.3|9722.3|9712.3|1
1627470540000|2021-07-28 11:09:00|9722.5|9712.5|9721.3|9711.3|9722.5|9712.5|9721.3|9711.3|3
1627470550000|2021-07-28 11:09:10|9721|9711|9720|9710|9721|9711|9720|9710|4
1627470560000|2021-07-28 11:09:20|9719.5|9709.5|9721.8|9711.8|9721.8|9711.8|9719.5|9709.5|7
1627470570000|2021-07-28 11:09:30|9721|9711|9720.8|9710.8|9721|9711|9720.8|9710.8|2
1627470580000|2021-07-28 11:09:40|9720.3|9710.3|9718.3|9708.3|9720.3|9710.3|9718.3|9708.3|5
1627470590000|2021-07-28 11:09:50|9717.8|9707.8|9717.8|9707.8|9717.8|9707.8|9717.5|9707.5|3
1627470600000|2021-07-28 11:10:00|9717.5|9707.5|9717.8|9707.8|9717.8|9707.8|9717.3|9707.3|4
1627470610000|2021-07-28 11:10:10|9718.5|9708.5|9717|9707|9719|9709|9716.5|9706.5|10
1627470620000|2021-07-28 11:10:20|9716.5|9706.5|9716.3|9706.3|9716.5|9706.5|9716|9706|6
1627470630000|2021-07-28 11:10:30|9716|9706|9716|9706|9716|9706|9716|9706|1
1627470640000|2021-07-28 11:10:40|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|9715.8|9705.8|1
1627470650000|2021-07-28 11:10:50|9715.3|9705.3|9712|9702|9715.3|9705.3|9712|9702|7
1627470660000|2021-07-28 11:11:00|9711.5|9701.5|9712|9702|9712|9702|9711.5|9701.5|2
1627470670000|2021-07-28 11:11:10|9711.8|9701.8|9712|9702|9712|9702|9711|9701|7
1627470680000|2021-07-28 11:11:20|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1627470690000|2021-07-28 11:11:30|9711.5|9701.5|9711.3|9701.3|9711.5|9701.5|9711.3|9701.3|4
1627470700000|2021-07-28 11:11:40|9711.5|9701.5|9713|9703|9713.3|9703.3|9711.5|9701.5|5
1627470710000|2021-07-28 11:11:50|9713.3|9703.3|9713.5|9703.5|9713.8|9703.8|9713.3|9703.3|4
1627470720000|2021-07-28 11:12:00|9714|9704|9713.5|9703.5|9714.3|9704.3|9713.5|9703.5|5
1627470730000|2021-07-28 11:12:10|9713.3|9703.3|9712.8|9702.8|9713.3|9703.3|9712.8|9702.8|2
1627470740000|2021-07-28 11:12:20|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|9711.5|9701.5|1
1627470750000|2021-07-28 11:12:30|9711|9701|9708.5|9698.5|9711|9701|9708.3|9698.3|7
1627470760000|2021-07-28 11:12:40|9708|9698|9707.3|9697.3|9708|9698|9707|9697|5
1627470770000|2021-07-28 11:12:50|9706.5|9696.5|9705.8|9695.8|9706.8|9696.8|9705.8|9695.8|6
1627470780000|2021-07-28 11:13:00|9704.5|9694.5|9704|9694|9705|9695|9703.5|9693.5|7
1627470790000|2021-07-28 11:13:10|9703.8|9693.8|9704|9694|9704|9694|9703.5|9693.5|3
1627470800000|2021-07-28 11:13:20|9705|9695|9706.5|9696.5|9707.5|9697.5|9705|9695|8
1627470810000|2021-07-28 11:13:30|9706|9696|9706|9696|9706|9696|9705.8|9695.8|3
1627470820000|2021-07-28 11:13:40|9705.3|9695.3|9708.8|9698.8|9708.8|9698.8|9704.8|9694.8|8
1627470830000|2021-07-28 11:13:50|9708.5|9698.5|9708.8|9698.8|9708.8|9698.8|9707.8|9697.8|5
1627470840000|2021-07-28 11:14:00|9708.5|9698.5|9709.8|9699.8|9709.8|9699.8|9708.5|9698.5|4
1627470850000|2021-07-28 11:14:10|9709.5|9699.5|9709|9699|9709.5|9699.5|9709|9699|2
1627470860000|2021-07-28 11:14:20|9708.8|9698.8|9708.5|9698.5|9709.5|9699.5|9708.5|9698.5|7
1627470870000|2021-07-28 11:14:30|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1627470880000|2021-07-28 11:14:40|9708|9698|9708.3|9698.3|9708.3|9698.3|9707.3|9697.3|5
1627470890000|2021-07-28 11:14:50|9708.5|9698.5|9708|9698|9708.5|9698.5|9708|9698|2
1627470900000|2021-07-28 11:15:00|9708.3|9698.3|9709.3|9699.3|9709.3|9699.3|9708.3|9698.3|2
1627470910000|2021-07-28 11:15:10|9709.5|9699.5|9709.5|9699.5|9709.5|9699.5|9709.5|9699.5|1
1627470920000|2021-07-28 11:15:20|9709.3|9699.3|9708.3|9698.3|9709.3|9699.3|9708.3|9698.3|2
1627470930000|2021-07-28 11:15:30|9708|9698|9708|9698|9708|9698|9708|9698|1
1627470940000|2021-07-28 11:15:40|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1627470950000|2021-07-28 11:15:50|9708|9698|9708|9698|9708|9698|9708|9698|1
1627470960000|2021-07-28 11:16:00|9707.5|9697.5|9708|9698|9708|9698|9707.5|9697.5|2
1627470970000|2021-07-28 11:16:10|9707.8|9697.8|9708|9698|9708|9698|9707.5|9697.5|4
1627470980000|2021-07-28 11:16:20|9708.3|9698.3|9708.5|9698.5|9709|9699|9708.3|9698.3|3
1627470990000|2021-07-28 11:16:30|9708.3|9698.3|9708.5|9698.5|9708.5|9698.5|9708.3|9698.3|2
1627471010000|2021-07-28 11:16:50|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9707.8|9697.8|3
1627471020000|2021-07-28 11:17:00|9708.5|9698.5|9709|9699|9709|9699|9708.5|9698.5|3
1627471040000|2021-07-28 11:17:20|9709.5|9699.5|9710|9700|9710.3|9700.3|9709.5|9699.5|3
1627471050000|2021-07-28 11:17:30|9710.5|9700.5|9710.5|9700.5|9710.8|9700.8|9710.3|9700.3|5
1627471080000|2021-07-28 11:18:00|9709.6|9699.6|9707|9697|9709.6|9699.6|9707|9697|5
1627471100000|2021-07-28 11:18:20|9706.8|9696.8|9706|9696|9707|9697|9706|9696|3
1627471110000|2021-07-28 11:18:30|9704.8|9694.8|9706|9696|9706|9696|9704.8|9694.8|2
1627471120000|2021-07-28 11:18:40|9705.5|9695.5|9705.3|9695.3|9705.5|9695.5|9705.3|9695.3|2
1627471140000|2021-07-28 11:19:00|9705.5|9695.5|9708.3|9698.3|9708.3|9698.3|9705.5|9695.5|4
1627471150000|2021-07-28 11:19:10|9708|9698|9708|9698|9708|9698|9707.3|9697.3|5
1627471170000|2021-07-28 11:19:30|9708.3|9698.3|9709.5|9699.5|9709.5|9699.5|9708.3|9698.3|2
1627471180000|2021-07-28 11:19:40|9709.8|9699.8|9711.3|9701.3|9711.3|9701.3|9709.8|9699.8|4
1627471190000|2021-07-28 11:19:50|9711.5|9701.5|9712|9702|9712|9702|9711.5|9701.5|2
1627471200000|2021-07-28 11:20:00|9712.3|9702.3|9711|9701|9712.3|9702.3|9710.8|9700.8|4
1627471210000|2021-07-28 11:20:10|9711.3|9701.3|9711.5|9701.5|9711.5|9701.5|9711.3|9701.3|2
1627471220000|2021-07-28 11:20:20|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1627471240000|2021-07-28 11:20:40|9712.3|9702.3|9712|9702|9712.8|9702.8|9712|9702|5
1627471250000|2021-07-28 11:20:50|9711.8|9701.8|9712.3|9702.3|9712.3|9702.3|9711.5|9701.5|4
1627471260000|2021-07-28 11:21:00|9711.8|9701.8|9712.5|9702.5|9712.5|9702.5|9711.8|9701.8|4
1627471300000|2021-07-28 11:21:40|9712.8|9702.8|9713|9703|9714|9704|9712.8|9702.8|6
1627471320000|2021-07-28 11:22:00|9712.5|9702.5|9711.8|9701.8|9712.5|9702.5|9711.8|9701.8|4
1627471330000|2021-07-28 11:22:10|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|1
1627471350000|2021-07-28 11:22:30|9712|9702|9711.5|9701.5|9712|9702|9711.5|9701.5|3
1627471360000|2021-07-28 11:22:40|9711.8|9701.8|9711.5|9701.5|9711.8|9701.8|9711.5|9701.5|2
1627471370000|2021-07-28 11:22:50|9711.8|9701.8|9713.5|9703.5|9713.5|9703.5|9711.8|9701.8|6
1627471390000|2021-07-28 11:23:10|9713.3|9703.3|9713.8|9703.8|9713.8|9703.8|9713.3|9703.3|2
1627471400000|2021-07-28 11:23:20|9713.3|9703.3|9713.5|9703.5|9713.5|9703.5|9712.5|9702.5|6
1627471410000|2021-07-28 11:23:30|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|9713.3|9703.3|1
1627471420000|2021-07-28 11:23:40|9713|9703|9711.8|9701.8|9713|9703|9711.8|9701.8|2
1627471430000|2021-07-28 11:23:50|9711.3|9701.3|9712.5|9702.5|9712.5|9702.5|9711.3|9701.3|2
1627471440000|2021-07-28 11:24:00|9712.3|9702.3|9712.5|9702.5|9712.5|9702.5|9712.3|9702.3|2
1627471450000|2021-07-28 11:24:10|9712.8|9702.8|9712.8|9702.8|9713|9703|9712.8|9702.8|3
1627471460000|2021-07-28 11:24:20|9713|9703|9713.5|9703.5|9713.5|9703.5|9713|9703|3
1627471470000|2021-07-28 11:24:30|9714.8|9704.8|9714.3|9704.3|9714.8|9704.8|9714.3|9704.3|3
1627471490000|2021-07-28 11:24:50|9714.5|9704.5|9714|9704|9714.8|9704.8|9713.8|9703.8|5
1627471500000|2021-07-28 11:25:00|9713.8|9703.8|9713.5|9703.5|9713.8|9703.8|9713.5|9703.5|2
1627471510000|2021-07-28 11:25:10|9713|9703|9713|9703|9713|9703|9713|9703|1
1627471540000|2021-07-28 11:25:40|9712.8|9702.8|9712.5|9702.5|9712.8|9702.8|9712.5|9702.5|2
1627471550000|2021-07-28 11:25:50|9711.8|9701.8|9711.5|9701.5|9712|9702|9711.5|9701.5|4
1627471580000|2021-07-28 11:26:20|9711|9701|9711|9701|9711|9701|9711|9701|1
1627471610000|2021-07-28 11:26:50|9710.8|9700.8|9711.5|9701.5|9711.5|9701.5|9710.8|9700.8|2
1627471620000|2021-07-28 11:27:00|9711.3|9701.3|9711.3|9701.3|9711.3|9701.3|9711.3|9701.3|1
1627471630000|2021-07-28 11:27:10|9711.5|9701.5|9712.5|9702.5|9712.5|9702.5|9711.5|9701.5|2
1627471650000|2021-07-28 11:27:30|9712.3|9702.3|9711.8|9701.8|9712.3|9702.3|9711.8|9701.8|2
1627471660000|2021-07-28 11:27:40|9711.5|9701.5|9711.8|9701.8|9711.8|9701.8|9711.3|9701.3|3
1627471670000|2021-07-28 11:27:50|9712.8|9702.8|9713.8|9703.8|9713.8|9703.8|9712.8|9702.8|2
1627471680000|2021-07-28 11:28:00|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1627471700000|2021-07-28 11:28:20|9713.3|9703.3|9713.5|9703.5|9713.5|9703.5|9713.3|9703.3|2
1627471730000|2021-07-28 11:28:50|9714.3|9704.3|9713.8|9703.8|9715|9705|9713.5|9703.5|7
1627471740000|2021-07-28 11:29:00|9714|9704|9714|9704|9714.3|9704.3|9713.3|9703.3|5
1627471750000|2021-07-28 11:29:10|9713.3|9703.3|9717.9|9707.9|9717.9|9707.9|9713|9703|4
1627471760000|2021-07-28 11:29:20|9717.8|9707.8|9722.5|9712.5|9722.5|9712.5|9717.3|9707.3|8
1627471770000|2021-07-28 11:29:30|9721.5|9711.5|9725.8|9715.8|9726.1|9716.1|9719.5|9709.5|7
1627471780000|2021-07-28 11:29:40|9725.3|9715.3|9723|9713|9725.3|9715.3|9723|9713|9
1627471790000|2021-07-28 11:29:50|9722.5|9712.5|9719.5|9709.5|9722.5|9712.5|9719|9709|8
1627471800000|2021-07-28 11:30:00|9719.8|9709.8|9719.3|9709.3|9719.8|9709.8|9717.3|9707.3|10
1627471810000|2021-07-28 11:30:10|9719|9709|9721.4|9711.4|9721.4|9711.4|9718.8|9708.8|5
1627471820000|2021-07-28 11:30:20|9721.5|9711.5|9721.5|9711.5|9721.8|9711.8|9721.5|9711.5|5
1627471830000|2021-07-28 11:30:30|9721.8|9711.8|9722|9712|9722|9712|9721.8|9711.8|2
1627471840000|2021-07-28 11:30:40|9722.3|9712.3|9723|9713|9723.5|9713.5|9722.3|9712.3|4
1627471850000|2021-07-28 11:30:50|9726.5|9716.5|9728|9718|9728.5|9718.5|9726.3|9716.3|6
1627471860000|2021-07-28 11:31:00|9727.8|9717.8|9726.3|9716.3|9728|9718|9726|9716|5
1627471870000|2021-07-28 11:31:10|9726|9716|9725.8|9715.8|9726|9716|9725.8|9715.8|2
1627471880000|2021-07-28 11:31:20|9726.3|9716.3|9726.5|9716.5|9727|9717|9726.3|9716.3|4
1627471890000|2021-07-28 11:31:30|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627471910000|2021-07-28 11:31:50|9725.5|9715.5|9724.5|9714.5|9725.5|9715.5|9724.5|9714.5|2
1627471920000|2021-07-28 11:32:00|9725|9715|9721.8|9711.8|9725|9715|9721.5|9711.5|14
1627471930000|2021-07-28 11:32:10|9721.5|9711.5|9721.8|9711.8|9724|9714|9721.3|9711.3|11
1627471940000|2021-07-28 11:32:20|9721.5|9711.5|9721.3|9711.3|9722.3|9712.3|9720.3|9710.3|13
1627471950000|2021-07-28 11:32:30|9721|9711|9720.8|9710.8|9721.8|9711.8|9720.8|9710.8|6
1627471960000|2021-07-28 11:32:40|9721.3|9711.3|9723.5|9713.5|9723.5|9713.5|9721.3|9711.3|5
1627471970000|2021-07-28 11:32:50|9723.8|9713.8|9723.3|9713.3|9723.8|9713.8|9723.3|9713.3|5
1627471980000|2021-07-28 11:33:00|9723|9713|9722.8|9712.8|9723|9713|9722.8|9712.8|2
1627471990000|2021-07-28 11:33:10|9722.5|9712.5|9723.3|9713.3|9723.3|9713.3|9722.3|9712.3|9
1627472000000|2021-07-28 11:33:20|9723|9713|9722.8|9712.8|9723|9713|9722.8|9712.8|2
1627472010000|2021-07-28 11:33:30|9722.5|9712.5|9723|9713|9723.3|9713.3|9722.5|9712.5|5
1627472020000|2021-07-28 11:33:40|9722.8|9712.8|9723.3|9713.3|9723.5|9713.5|9722.8|9712.8|4
1627472030000|2021-07-28 11:33:50|9723|9713|9722.5|9712.5|9723.8|9713.8|9722.5|9712.5|11
1627472040000|2021-07-28 11:34:00|9723|9713|9723.5|9713.5|9724.3|9714.3|9723|9713|15
1627472050000|2021-07-28 11:34:10|9723.3|9713.3|9722.8|9712.8|9723.3|9713.3|9722.8|9712.8|3
1627472060000|2021-07-28 11:34:20|9723|9713|9723.3|9713.3|9723.3|9713.3|9723|9713|2
1627472070000|2021-07-28 11:34:30|9723.5|9713.5|9724.5|9714.5|9724.5|9714.5|9723.5|9713.5|2
1627472080000|2021-07-28 11:34:40|9725.3|9715.3|9727.8|9717.8|9727.8|9717.8|9725|9715|7
1627472090000|2021-07-28 11:34:50|9728|9718|9730.5|9720.5|9731|9721|9728|9718|8
1627472100000|2021-07-28 11:35:00|9730.8|9720.8|9730.5|9720.5|9731.3|9721.3|9730.5|9720.5|6
1627472110000|2021-07-28 11:35:10|9730.3|9720.3|9729.5|9719.5|9730.3|9720.3|9729.3|9719.3|8
1627472120000|2021-07-28 11:35:20|9729.8|9719.8|9731|9721|9731|9721|9729.5|9719.5|7
1627472130000|2021-07-28 11:35:30|9732|9722|9732.3|9722.3|9733.3|9723.3|9732|9722|10
1627472150000|2021-07-28 11:35:50|9732|9722|9731.8|9721.8|9732|9722|9731.8|9721.8|2
1627472160000|2021-07-28 11:36:00|9731.3|9721.3|9727.8|9717.8|9731.3|9721.3|9727.8|9717.8|3
1627472180000|2021-07-28 11:36:20|9727.5|9717.5|9726|9716|9728.5|9718.5|9726|9716|7
1627472210000|2021-07-28 11:36:50|9725.8|9715.8|9725.5|9715.5|9725.8|9715.8|9725.5|9715.5|2
1627472220000|2021-07-28 11:37:00|9725.8|9715.8|9726.8|9716.8|9726.8|9716.8|9725.8|9715.8|7
1627472230000|2021-07-28 11:37:10|9726.5|9716.5|9726.3|9716.3|9726.5|9716.5|9726.3|9716.3|2
1627472240000|2021-07-28 11:37:20|9726.5|9716.5|9726.3|9716.3|9726.5|9716.5|9726.3|9716.3|2
1627472250000|2021-07-28 11:37:30|9727.5|9717.5|9730.3|9720.3|9730.3|9720.3|9727.5|9717.5|5
1627472260000|2021-07-28 11:37:40|9730.8|9720.8|9730.5|9720.5|9730.8|9720.8|9730|9720|4
1627472270000|2021-07-28 11:37:50|9730.8|9720.8|9730.4|9720.4|9731|9721|9729.8|9719.8|8
1627472280000|2021-07-28 11:38:00|9730.6|9720.6|9730.9|9720.9|9731|9721|9730.6|9720.6|3
1627472290000|2021-07-28 11:38:10|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.3|9721.3|3
1627472300000|2021-07-28 11:38:20|9731.8|9721.8|9731.5|9721.5|9731.8|9721.8|9731.5|9721.5|2
1627472310000|2021-07-28 11:38:30|9731.3|9721.3|9730.8|9720.8|9731.3|9721.3|9730.8|9720.8|3
1627472320000|2021-07-28 11:38:40|9731.3|9721.3|9731.3|9721.3|9731.5|9721.5|9731|9721|5
1627472330000|2021-07-28 11:38:50|9731|9721|9730.8|9720.8|9731|9721|9730|9720|3
1627472340000|2021-07-28 11:39:00|9730.5|9720.5|9731.3|9721.3|9731.3|9721.3|9730.3|9720.3|7
1627472350000|2021-07-28 11:39:10|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9731.5|9721.5|2
1627472360000|2021-07-28 11:39:20|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9731.5|9721.5|2
1627472370000|2021-07-28 11:39:30|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|1
1627472380000|2021-07-28 11:39:40|9730.8|9720.8|9729.3|9719.3|9730.8|9720.8|9729.3|9719.3|2
1627472390000|2021-07-28 11:39:50|9729.4|9719.4|9729.3|9719.3|9729.5|9719.5|9729.3|9719.3|3
1627472400000|2021-07-28 11:40:00|9729|9719|9730|9720|9730|9720|9729|9719|3
1627472410000|2021-07-28 11:40:10|9730.5|9720.5|9729.5|9719.5|9730.5|9720.5|9729|9719|5
1627472440000|2021-07-28 11:40:40|9729|9719|9728.8|9718.8|9729|9719|9728.8|9718.8|2
1627472460000|2021-07-28 11:41:00|9729|9719|9728.8|9718.8|9729|9719|9728|9718|6
1627472470000|2021-07-28 11:41:10|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|1
1627472480000|2021-07-28 11:41:20|9728.3|9718.3|9728.3|9718.3|9728.3|9718.3|9728.3|9718.3|1
1627472500000|2021-07-28 11:41:40|9728|9718|9727.3|9717.3|9728|9718|9727.3|9717.3|2
1627472510000|2021-07-28 11:41:50|9726.3|9716.3|9726.8|9716.8|9727.3|9717.3|9726.3|9716.3|4
1627472520000|2021-07-28 11:42:00|9727|9717|9726.8|9716.8|9727|9717|9726.8|9716.8|2
1627472550000|2021-07-28 11:42:30|9726.3|9716.3|9724.5|9714.5|9726.3|9716.3|9723.8|9713.8|8
1627472560000|2021-07-28 11:42:40|9723.5|9713.5|9724.8|9714.8|9724.8|9714.8|9723.5|9713.5|5
1627472570000|2021-07-28 11:42:50|9724.5|9714.5|9724.3|9714.3|9724.8|9714.8|9723.8|9713.8|5
1627472580000|2021-07-28 11:43:00|9724|9714|9724|9714|9724|9714|9724|9714|1
1627472590000|2021-07-28 11:43:10|9724.8|9714.8|9726.9|9716.9|9726.9|9716.9|9724.8|9714.8|2
1627472600000|2021-07-28 11:43:20|9726.6|9716.6|9727.5|9717.5|9727.5|9717.5|9726.4|9716.4|4
1627472640000|2021-07-28 11:44:00|9727.8|9717.8|9727|9717|9728.3|9718.3|9727|9717|5
1627472650000|2021-07-28 11:44:10|9727.3|9717.3|9727.5|9717.5|9727.5|9717.5|9726.3|9716.3|7
1627472660000|2021-07-28 11:44:20|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|1
1627472670000|2021-07-28 11:44:30|9728.5|9718.5|9728.5|9718.5|9729|9719|9728.5|9718.5|3
1627472680000|2021-07-28 11:44:40|9728.3|9718.3|9728.5|9718.5|9728.5|9718.5|9728.3|9718.3|2
1627472690000|2021-07-28 11:44:50|9728.3|9718.3|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|2
1627472700000|2021-07-28 11:45:00|9727.5|9717.5|9728.8|9718.8|9728.8|9718.8|9727.5|9717.5|6
1627472710000|2021-07-28 11:45:10|9728.5|9718.5|9728.3|9718.3|9728.5|9718.5|9728.3|9718.3|2
1627472740000|2021-07-28 11:45:40|9728|9718|9727.5|9717.5|9728|9718|9726.5|9716.5|6
1627472760000|2021-07-28 11:46:00|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1627472770000|2021-07-28 11:46:10|9727|9717|9728.3|9718.3|9728.3|9718.3|9726.8|9716.8|6
1627472810000|2021-07-28 11:46:50|9728|9718|9727.8|9717.8|9728|9718|9727.8|9717.8|2
1627472820000|2021-07-28 11:47:00|9727.5|9717.5|9727.3|9717.3|9727.8|9717.8|9727.3|9717.3|4
1627472830000|2021-07-28 11:47:10|9726|9716|9725.8|9715.8|9726|9716|9725.8|9715.8|2
1627472840000|2021-07-28 11:47:20|9726|9716|9727|9717|9727|9717|9725.8|9715.8|5
1627472850000|2021-07-28 11:47:30|9726.8|9716.8|9727.5|9717.5|9727.5|9717.5|9726.8|9716.8|3
1627472860000|2021-07-28 11:47:40|9727.8|9717.8|9727.3|9717.3|9727.8|9717.8|9727.3|9717.3|3
1627472870000|2021-07-28 11:47:50|9727|9717|9727|9717|9727|9717|9727|9717|1
1627472880000|2021-07-28 11:48:00|9726.8|9716.8|9727|9717|9727|9717|9726.5|9716.5|4
1627472890000|2021-07-28 11:48:10|9726.5|9716.5|9726.5|9716.5|9727|9717|9726.3|9716.3|6
1627472900000|2021-07-28 11:48:20|9726.8|9716.8|9726.5|9716.5|9726.8|9716.8|9726.5|9716.5|4
1627472920000|2021-07-28 11:48:40|9726.3|9716.3|9727|9717|9727|9717|9726.3|9716.3|3
1627472930000|2021-07-28 11:48:50|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627472940000|2021-07-28 11:49:00|9725.8|9715.8|9724.3|9714.3|9725.8|9715.8|9723.3|9713.3|12
1627472950000|2021-07-28 11:49:10|9723.8|9713.8|9722.3|9712.3|9723.8|9713.8|9722.3|9712.3|6
1627472970000|2021-07-28 11:49:30|9721.1|9711.1|9720|9710|9721.1|9711.1|9717.3|9707.3|6
1627472980000|2021-07-28 11:49:40|9719.8|9709.8|9718.9|9708.9|9719.8|9709.8|9718|9708|6
1627472990000|2021-07-28 11:49:50|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|9719.1|9709.1|1
1627473000000|2021-07-28 11:50:00|9719.8|9709.8|9720.3|9710.3|9720.5|9710.5|9719.8|9709.8|5
1627473010000|2021-07-28 11:50:10|9720|9710|9719.8|9709.8|9720|9710|9719.5|9709.5|8
1627473020000|2021-07-28 11:50:20|9719.5|9709.5|9719.8|9709.8|9719.8|9709.8|9718.8|9708.8|5
1627473030000|2021-07-28 11:50:30|9720.3|9710.3|9720.3|9710.3|9720.3|9710.3|9718.5|9708.5|8
1627473040000|2021-07-28 11:50:40|9719.5|9709.5|9720.3|9710.3|9720.3|9710.3|9719.5|9709.5|6
1627473050000|2021-07-28 11:50:50|9720.5|9710.5|9720.8|9710.8|9720.8|9710.8|9720.5|9710.5|2
1627473060000|2021-07-28 11:51:00|9719.8|9709.8|9718.3|9708.3|9719.8|9709.8|9718.3|9708.3|2
1627473070000|2021-07-28 11:51:10|9718|9708|9718|9708|9718|9708|9718|9708|1
1627473080000|2021-07-28 11:51:20|9717|9707|9717.8|9707.8|9717.8|9707.8|9716.3|9706.3|8
1627473090000|2021-07-28 11:51:30|9717.5|9707.5|9715.8|9705.8|9717.5|9707.5|9715.8|9705.8|8
1627473100000|2021-07-28 11:51:40|9714.8|9704.8|9714.5|9704.5|9714.8|9704.8|9714.5|9704.5|2
1627473110000|2021-07-28 11:51:50|9714.8|9704.8|9715.5|9705.5|9715.8|9705.8|9714.8|9704.8|10
1627473120000|2021-07-28 11:52:00|9715|9705|9711|9701|9715|9705|9711|9701|8
1627473130000|2021-07-28 11:52:10|9710.8|9700.8|9711.8|9701.8|9711.8|9701.8|9710.8|9700.8|4
1627473140000|2021-07-28 11:52:20|9712|9702|9713.3|9703.3|9713.3|9703.3|9712|9702|4
1627473150000|2021-07-28 11:52:30|9713.8|9703.8|9714|9704|9716|9706|9713.8|9703.8|7
1627473160000|2021-07-28 11:52:40|9714.5|9704.5|9712.5|9702.5|9714.8|9704.8|9712.3|9702.3|6
1627473170000|2021-07-28 11:52:50|9712.3|9702.3|9712|9702|9712.5|9702.5|9711.3|9701.3|4
1627473180000|2021-07-28 11:53:00|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|9712.3|9702.3|1
1627473190000|2021-07-28 11:53:10|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|9712.8|9702.8|1
1627473200000|2021-07-28 11:53:20|9712|9702|9712.3|9702.3|9712.3|9702.3|9712|9702|2
1627473220000|2021-07-28 11:53:40|9711.3|9701.3|9712|9702|9712.3|9702.3|9711|9701|4
1627473230000|2021-07-28 11:53:50|9712.3|9702.3|9711.5|9701.5|9712.3|9702.3|9711.5|9701.5|3
1627473240000|2021-07-28 11:54:00|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|9710.8|9700.8|1
1627473250000|2021-07-28 11:54:10|9710.5|9700.5|9710.8|9700.8|9710.8|9700.8|9710.5|9700.5|2
1627473260000|2021-07-28 11:54:20|9710.5|9700.5|9701|9691|9710.5|9700.5|9701|9691|8
1627473270000|2021-07-28 11:54:30|9700.8|9690.8|9699.5|9689.5|9700.8|9690.8|9698.3|9688.3|8
1627473280000|2021-07-28 11:54:40|9700.5|9690.5|9703.5|9693.5|9703.5|9693.5|9700.5|9690.5|7
1627473290000|2021-07-28 11:54:50|9704.3|9694.3|9704|9694|9705.5|9695.5|9703.5|9693.5|9
1627473300000|2021-07-28 11:55:00|9703.5|9693.5|9701.3|9691.3|9703.5|9693.5|9701.3|9691.3|7
1627473310000|2021-07-28 11:55:10|9700.8|9690.8|9699|9689|9700.8|9690.8|9699|9689|6
1627473320000|2021-07-28 11:55:20|9699.3|9689.3|9698.3|9688.3|9699.3|9689.3|9698.3|9688.3|3
1627473330000|2021-07-28 11:55:30|9698|9688|9699.3|9689.3|9699.3|9689.3|9698|9688|5
1627473340000|2021-07-28 11:55:40|9698.5|9688.5|9699|9689|9699.5|9689.5|9698.5|9688.5|4
1627473350000|2021-07-28 11:55:50|9699.3|9689.3|9701.5|9691.5|9702.3|9692.3|9699.3|9689.3|8
1627473360000|2021-07-28 11:56:00|9701.3|9691.3|9701|9691|9701.3|9691.3|9700.3|9690.3|7
1627473370000|2021-07-28 11:56:10|9701.3|9691.3|9706.8|9696.8|9706.8|9696.8|9701.3|9691.3|11
1627473380000|2021-07-28 11:56:20|9708.8|9698.8|9704.3|9694.3|9708.8|9698.8|9702.8|9692.8|14
1627473390000|2021-07-28 11:56:30|9704|9694|9703|9693|9704|9694|9703|9693|4
1627473400000|2021-07-28 11:56:40|9704|9694|9704|9694|9704.3|9694.3|9704|9694|3
1627473410000|2021-07-28 11:56:50|9703.8|9693.8|9703.5|9693.5|9704.3|9694.3|9703|9693|7
1627473420000|2021-07-28 11:57:00|9704|9694|9704.5|9694.5|9704.5|9694.5|9704|9694|2
1627473430000|2021-07-28 11:57:10|9703.3|9693.3|9704.3|9694.3|9704.8|9694.8|9703.3|9693.3|5
1627473440000|2021-07-28 11:57:20|9704.5|9694.5|9706|9696|9706.3|9696.3|9704.5|9694.5|5
1627473450000|2021-07-28 11:57:30|9706.3|9696.3|9705.5|9695.5|9706.8|9696.8|9704.3|9694.3|8
1627473460000|2021-07-28 11:57:40|9704.8|9694.8|9708.5|9698.5|9708.5|9698.5|9704.8|9694.8|8
1627473470000|2021-07-28 11:57:50|9708.8|9698.8|9708.5|9698.5|9709.3|9699.3|9707.5|9697.5|7
1627473480000|2021-07-28 11:58:00|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|1
1627473490000|2021-07-28 11:58:10|9708.5|9698.5|9707|9697|9708.5|9698.5|9706.3|9696.3|10
1627473500000|2021-07-28 11:58:20|9707.8|9697.8|9708.8|9698.8|9709.5|9699.5|9707.8|9697.8|7
1627473510000|2021-07-28 11:58:30|9709|9699|9713.5|9703.5|9713.5|9703.5|9709|9699|10
1627473520000|2021-07-28 11:58:40|9713.8|9703.8|9712.8|9702.8|9714|9704|9712.8|9702.8|5
1627473530000|2021-07-28 11:58:50|9713|9703|9715.8|9705.8|9716.8|9706.8|9713|9703|9
1627473540000|2021-07-28 11:59:00|9716|9706|9716.3|9706.3|9716.3|9706.3|9715.8|9705.8|4
1627473550000|2021-07-28 11:59:10|9716.5|9706.5|9716.8|9706.8|9717.5|9707.5|9715.8|9705.8|9
1627473590000|2021-07-28 11:59:50|9716.3|9706.3|9714.8|9704.8|9716.3|9706.3|9714.8|9704.8|5
1627473600000|2021-07-28 12:00:00|9715.5|9705.5|9717.3|9707.3|9717.3|9707.3|9714.5|9704.5|9
1627473610000|2021-07-28 12:00:10|9717|9707|9719.3|9709.3|9719.8|9709.8|9717|9707|17
1627473620000|2021-07-28 12:00:20|9720.3|9710.3|9722.3|9712.3|9722.3|9712.3|9719.5|9709.5|4
1627473630000|2021-07-28 12:00:30|9722.5|9712.5|9720.3|9710.3|9722.5|9712.5|9720.3|9710.3|4
1627473640000|2021-07-28 12:00:40|9720|9710|9718.5|9708.5|9720|9710|9717|9707|10
1627473650000|2021-07-28 12:00:50|9718|9708|9717|9707|9718|9708|9717|9707|3
1627473660000|2021-07-28 12:01:00|9716.8|9706.8|9718.5|9708.5|9718.5|9708.5|9716.5|9706.5|6
1627473670000|2021-07-28 12:01:10|9719.3|9709.3|9720.5|9710.5|9720.5|9710.5|9719.3|9709.3|4
1627473680000|2021-07-28 12:01:20|9720|9710|9719.5|9709.5|9720|9710|9718.5|9708.5|6
1627473690000|2021-07-28 12:01:30|9720|9710|9720.3|9710.3|9720.5|9710.5|9720|9710|3
1627473700000|2021-07-28 12:01:40|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|1
1627473710000|2021-07-28 12:01:50|9720.8|9710.8|9720|9710|9722.3|9712.3|9719|9709|15
1627473720000|2021-07-28 12:02:00|9720.3|9710.3|9722|9712|9723.8|9713.8|9720.3|9710.3|13
1627473730000|2021-07-28 12:02:10|9722.3|9712.3|9724|9714|9724|9714|9722.3|9712.3|4
1627473740000|2021-07-28 12:02:20|9724.3|9714.3|9722|9712|9724.3|9714.3|9722|9712|3
1627473750000|2021-07-28 12:02:30|9723|9713|9723.5|9713.5|9723.5|9713.5|9723|9713|2
1627473760000|2021-07-28 12:02:40|9723.8|9713.8|9723.5|9713.5|9724|9714|9723.5|9713.5|3
1627473770000|2021-07-28 12:02:50|9723.3|9713.3|9723.5|9713.5|9724|9714|9723|9713|6
1627473780000|2021-07-28 12:03:00|9724|9714|9722.3|9712.3|9724|9714|9722.3|9712.3|7
1627473790000|2021-07-28 12:03:10|9721.5|9711.5|9720.8|9710.8|9721.5|9711.5|9720.5|9710.5|3
1627473800000|2021-07-28 12:03:20|9721|9711|9721.3|9711.3|9721.3|9711.3|9720.8|9710.8|4
1627473810000|2021-07-28 12:03:30|9721|9711|9721|9711|9721|9711|9721|9711|1
1627473820000|2021-07-28 12:03:40|9720.8|9710.8|9721|9711|9721|9711|9720.8|9710.8|2
1627473830000|2021-07-28 12:03:50|9720.8|9710.8|9718.8|9708.8|9720.8|9710.8|9718.8|9708.8|2
1627473850000|2021-07-28 12:04:10|9717.8|9707.8|9721.8|9711.8|9721.8|9711.8|9717.8|9707.8|5
1627473860000|2021-07-28 12:04:20|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|2
1627473870000|2021-07-28 12:04:30|9722|9712|9724|9714|9724|9714|9722|9712|6
1627473880000|2021-07-28 12:04:40|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|1
1627473890000|2021-07-28 12:04:50|9723.5|9713.5|9722.5|9712.5|9723.5|9713.5|9722|9712|4
1627473900000|2021-07-28 12:05:00|9723|9713|9721.8|9711.8|9723|9713|9721.8|9711.8|5
1627473920000|2021-07-28 12:05:20|9722|9712|9721.8|9711.8|9722|9712|9721.8|9711.8|2
1627473950000|2021-07-28 12:05:50|9722|9712|9722|9712|9722|9712|9722|9712|1
1627473980000|2021-07-28 12:06:20|9722.3|9712.3|9723.5|9713.5|9723.5|9713.5|9722.3|9712.3|2
1627473990000|2021-07-28 12:06:30|9723.8|9713.8|9727.5|9717.5|9727.5|9717.5|9723.8|9713.8|7
1627474000000|2021-07-28 12:06:40|9727.8|9717.8|9731.8|9721.8|9731.8|9721.8|9727.8|9717.8|5
1627474010000|2021-07-28 12:06:50|9732|9722|9732.3|9722.3|9733.5|9723.5|9731.8|9721.8|9
1627474020000|2021-07-28 12:07:00|9732|9722|9731.3|9721.3|9732|9722|9730|9720|6
1627474030000|2021-07-28 12:07:10|9731|9721|9729.3|9719.3|9731|9721|9729.3|9719.3|8
1627474040000|2021-07-28 12:07:20|9728.8|9718.8|9729.3|9719.3|9730.3|9720.3|9728.5|9718.5|6
1627474050000|2021-07-28 12:07:30|9729.5|9719.5|9726|9716|9729.5|9719.5|9725.5|9715.5|4
1627474060000|2021-07-28 12:07:40|9725.8|9715.8|9726.3|9716.3|9726.5|9716.5|9725.8|9715.8|3
1627474070000|2021-07-28 12:07:50|9726|9716|9725.8|9715.8|9726|9716|9725|9715|4
1627474080000|2021-07-28 12:08:00|9725.5|9715.5|9724.5|9714.5|9725.5|9715.5|9724.3|9714.3|5
1627474090000|2021-07-28 12:08:10|9724.8|9714.8|9725.8|9715.8|9725.8|9715.8|9724.8|9714.8|4
1627474100000|2021-07-28 12:08:20|9726.3|9716.3|9724.5|9714.5|9726.3|9716.3|9724.5|9714.5|5
1627474110000|2021-07-28 12:08:30|9724|9714|9722.8|9712.8|9724|9714|9722.8|9712.8|3
1627474130000|2021-07-28 12:08:50|9722.5|9712.5|9722.8|9712.8|9722.8|9712.8|9721.8|9711.8|3
1627474140000|2021-07-28 12:09:00|9722.3|9712.3|9722.5|9712.5|9722.5|9712.5|9721.5|9711.5|6
1627474150000|2021-07-28 12:09:10|9722.8|9712.8|9723|9713|9723.3|9713.3|9722.8|9712.8|4
1627474160000|2021-07-28 12:09:20|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|1
1627474170000|2021-07-28 12:09:30|9723|9713|9722.8|9712.8|9723|9713|9722.8|9712.8|2
1627474180000|2021-07-28 12:09:40|9723|9713|9726.5|9716.5|9726.5|9716.5|9723|9713|2
1627474190000|2021-07-28 12:09:50|9726.3|9716.3|9728|9718|9728|9718|9724.8|9714.8|9
1627474200000|2021-07-28 12:10:00|9730|9720|9729.5|9719.5|9730.8|9720.8|9729.5|9719.5|5
1627474210000|2021-07-28 12:10:10|9729.8|9719.8|9729.5|9719.5|9730.5|9720.5|9728.8|9718.8|10
1627474220000|2021-07-28 12:10:20|9730|9720|9730|9720|9730|9720|9730|9720|1
1627474230000|2021-07-28 12:10:30|9730.3|9720.3|9730.5|9720.5|9730.5|9720.5|9730.3|9720.3|2
1627474250000|2021-07-28 12:10:50|9731|9721|9735.5|9725.5|9735.5|9725.5|9731|9721|9
1627474260000|2021-07-28 12:11:00|9735.8|9725.8|9734.8|9724.8|9736.3|9726.3|9734.8|9724.8|9
1627474270000|2021-07-28 12:11:10|9735|9725|9732|9722|9735|9725|9731.3|9721.3|6
1627474280000|2021-07-28 12:11:20|9732.3|9722.3|9732.5|9722.5|9732.8|9722.8|9731.8|9721.8|8
1627474290000|2021-07-28 12:11:30|9732.3|9722.3|9733|9723|9733|9723|9732.3|9722.3|3
1627474300000|2021-07-28 12:11:40|9733.3|9723.3|9732.8|9722.8|9733.3|9723.3|9732.8|9722.8|2
1627474310000|2021-07-28 12:11:50|9733.5|9723.5|9734.8|9724.8|9734.8|9724.8|9733.5|9723.5|3
1627474320000|2021-07-28 12:12:00|9734.3|9724.3|9734|9724|9734.3|9724.3|9734|9724|2
1627474340000|2021-07-28 12:12:20|9733.5|9723.5|9733|9723|9734|9724|9732.8|9722.8|7
1627474350000|2021-07-28 12:12:30|9734.3|9724.3|9734.3|9724.3|9734.8|9724.8|9734.3|9724.3|3
1627474380000|2021-07-28 12:13:00|9734|9724|9733.8|9723.8|9734|9724|9733.8|9723.8|2
1627474390000|2021-07-28 12:13:10|9733.5|9723.5|9733.8|9723.8|9734|9724|9733.5|9723.5|5
1627474400000|2021-07-28 12:13:20|9733.5|9723.5|9732.3|9722.3|9733.5|9723.5|9732.3|9722.3|2
1627474410000|2021-07-28 12:13:30|9733|9723|9732|9722|9733|9723|9731.8|9721.8|4
1627474420000|2021-07-28 12:13:40|9732.5|9722.5|9733.5|9723.5|9733.5|9723.5|9732.5|9722.5|2
1627474430000|2021-07-28 12:13:50|9733.8|9723.8|9736.3|9726.3|9736.3|9726.3|9733.8|9723.8|3
1627474440000|2021-07-28 12:14:00|9736|9726|9734.3|9724.3|9736|9726|9734.3|9724.3|2
1627474470000|2021-07-28 12:14:30|9735.5|9725.5|9735|9725|9735.5|9725.5|9734.8|9724.8|3
1627474480000|2021-07-28 12:14:40|9734.8|9724.8|9735|9725|9735|9725|9734.8|9724.8|2
1627474490000|2021-07-28 12:14:50|9735.3|9725.3|9735.8|9725.8|9736|9726|9735.3|9725.3|4
1627474500000|2021-07-28 12:15:00|9736|9726|9736.8|9726.8|9737|9727|9736|9726|4
1627474510000|2021-07-28 12:15:10|9737.3|9727.3|9736.8|9726.8|9737.3|9727.3|9736.8|9726.8|2
1627474530000|2021-07-28 12:15:30|9737|9727|9737.8|9727.8|9737.8|9727.8|9737|9727|3
1627474540000|2021-07-28 12:15:40|9738.3|9728.3|9740.3|9730.3|9740.8|9730.8|9738.3|9728.3|5
1627474550000|2021-07-28 12:15:50|9740.5|9730.5|9741.5|9731.5|9741.5|9731.5|9740.5|9730.5|4
1627474560000|2021-07-28 12:16:00|9741|9731|9739.8|9729.8|9741|9731|9739.8|9729.8|2
1627474570000|2021-07-28 12:16:10|9742|9732|9740|9730|9742|9732|9740|9730|4
1627474580000|2021-07-28 12:16:20|9739.5|9729.5|9738.8|9728.8|9739.5|9729.5|9738.8|9728.8|2
1627474590000|2021-07-28 12:16:30|9739|9729|9739.5|9729.5|9739.5|9729.5|9739|9729|5
1627474600000|2021-07-28 12:16:40|9739.3|9729.3|9738.3|9728.3|9739.3|9729.3|9738|9728|4
1627474610000|2021-07-28 12:16:50|9738.5|9728.5|9739.5|9729.5|9739.5|9729.5|9738.5|9728.5|3
1627474620000|2021-07-28 12:17:00|9739|9729|9740.5|9730.5|9740.8|9730.8|9738.8|9728.8|5
1627474630000|2021-07-28 12:17:10|9740.3|9730.3|9740|9730|9740.3|9730.3|9740|9730|2
1627474640000|2021-07-28 12:17:20|9739.5|9729.5|9739.3|9729.3|9739.5|9729.5|9739.3|9729.3|2
1627474660000|2021-07-28 12:17:40|9738.3|9728.3|9737.8|9727.8|9739|9729|9737.8|9727.8|5
1627474670000|2021-07-28 12:17:50|9737.3|9727.3|9734.8|9724.8|9737.8|9727.8|9734.6|9724.6|5
1627474680000|2021-07-28 12:18:00|9734.5|9724.5|9732.8|9722.8|9734.5|9724.5|9732.4|9722.4|6
1627474690000|2021-07-28 12:18:10|9732.5|9722.5|9732.8|9722.8|9733.3|9723.3|9732.5|9722.5|4
1627474700000|2021-07-28 12:18:20|9733|9723|9733.3|9723.3|9733.3|9723.3|9733|9723|2
1627474710000|2021-07-28 12:18:30|9733|9723|9732.3|9722.3|9733|9723|9732|9722|3
1627474720000|2021-07-28 12:18:40|9732.5|9722.5|9736.3|9726.3|9736.3|9726.3|9732.5|9722.5|6
1627474730000|2021-07-28 12:18:50|9736.5|9726.5|9739|9729|9739.5|9729.5|9736.5|9726.5|8
1627474740000|2021-07-28 12:19:00|9739.5|9729.5|9740.8|9730.8|9740.8|9730.8|9739.5|9729.5|8
1627474760000|2021-07-28 12:19:20|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9740|9730|8
1627474770000|2021-07-28 12:19:30|9741|9731|9740.8|9730.8|9741.3|9731.3|9740|9730|6
1627474780000|2021-07-28 12:19:40|9740.3|9730.3|9739.5|9729.5|9740.3|9730.3|9738.5|9728.5|8
1627474790000|2021-07-28 12:19:50|9739.3|9729.3|9738.8|9728.8|9739.3|9729.3|9738|9728|8
1627474800000|2021-07-28 12:20:00|9738|9728|9738.3|9728.3|9738.3|9728.3|9738|9728|4
1627474810000|2021-07-28 12:20:10|9738.8|9728.8|9740|9730|9740|9730|9738.8|9728.8|2
1627474820000|2021-07-28 12:20:20|9739.5|9729.5|9739.5|9729.5|9740.3|9730.3|9739.3|9729.3|5
1627474830000|2021-07-28 12:20:30|9739.8|9729.8|9739.3|9729.3|9740|9730|9739.3|9729.3|4
1627474840000|2021-07-28 12:20:40|9739|9729|9736.8|9726.8|9739|9729|9736.8|9726.8|2
1627474850000|2021-07-28 12:20:50|9736.5|9726.5|9736|9726|9736.5|9726.5|9735.8|9725.8|3
1627474860000|2021-07-28 12:21:00|9735.8|9725.8|9735.8|9725.8|9736|9726|9735.8|9725.8|9
1627474870000|2021-07-28 12:21:10|9735.5|9725.5|9734.5|9724.5|9735.5|9725.5|9734.3|9724.3|4
1627474880000|2021-07-28 12:21:20|9735.5|9725.5|9738.3|9728.3|9738.8|9728.8|9735.5|9725.5|9
1627474890000|2021-07-28 12:21:30|9738|9728|9738.8|9728.8|9738.8|9728.8|9738|9728|3
1627474910000|2021-07-28 12:21:50|9738.3|9728.3|9737|9727|9738.3|9728.3|9737|9727|2
1627474920000|2021-07-28 12:22:00|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9734.3|9724.3|10
1627474930000|2021-07-28 12:22:10|9736.8|9726.8|9736.8|9726.8|9737.3|9727.3|9736.8|9726.8|4
1627474940000|2021-07-28 12:22:20|9736.5|9726.5|9736.3|9726.3|9736.5|9726.5|9736.3|9726.3|2
1627474950000|2021-07-28 12:22:30|9736.5|9726.5|9736|9726|9736.8|9726.8|9736|9726|5
1627474960000|2021-07-28 12:22:40|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.5|9725.5|3
1627474970000|2021-07-28 12:22:50|9735.5|9725.5|9734.8|9724.8|9735.8|9725.8|9734.8|9724.8|5
1627474980000|2021-07-28 12:23:00|9734.5|9724.5|9733|9723|9734.5|9724.5|9733|9723|3
1627474990000|2021-07-28 12:23:10|9731.8|9721.8|9734.5|9724.5|9734.5|9724.5|9731.8|9721.8|8
1627475000000|2021-07-28 12:23:20|9734.3|9724.3|9734.3|9724.3|9734.3|9724.3|9734.3|9724.3|1
1627475010000|2021-07-28 12:23:30|9734.5|9724.5|9734.3|9724.3|9734.5|9724.5|9734.3|9724.3|4
1627475030000|2021-07-28 12:23:50|9734.5|9724.5|9736.3|9726.3|9736.8|9726.8|9734.5|9724.5|7
1627475040000|2021-07-28 12:24:00|9735.8|9725.8|9735.5|9725.5|9735.8|9725.8|9735.3|9725.3|4
1627475050000|2021-07-28 12:24:10|9735|9725|9733|9723|9735|9725|9733|9723|2
1627475060000|2021-07-28 12:24:20|9732.8|9722.8|9733.3|9723.3|9733.3|9723.3|9732.3|9722.3|4
1627475070000|2021-07-28 12:24:30|9733.5|9723.5|9734|9724|9734|9724|9733.3|9723.3|6
1627475090000|2021-07-28 12:24:50|9733.3|9723.3|9732.8|9722.8|9733.3|9723.3|9731.8|9721.8|10
1627475100000|2021-07-28 12:25:00|9733|9723|9733|9723|9733.8|9723.8|9732.5|9722.5|13
1627475110000|2021-07-28 12:25:10|9733.3|9723.3|9733.8|9723.8|9734|9724|9733.3|9723.3|3
1627475120000|2021-07-28 12:25:20|9734|9724|9735.5|9725.5|9735.5|9725.5|9734|9724|5
1627475130000|2021-07-28 12:25:30|9736|9726|9736.5|9726.5|9736.5|9726.5|9736|9726|2
1627475140000|2021-07-28 12:25:40|9736.3|9726.3|9735.5|9725.5|9736.3|9726.3|9735.5|9725.5|2
1627475150000|2021-07-28 12:25:50|9735.8|9725.8|9736.8|9726.8|9737.3|9727.3|9735.8|9725.8|4
1627475160000|2021-07-28 12:26:00|9737|9727|9736.8|9726.8|9737|9727|9736.8|9726.8|2
1627475180000|2021-07-28 12:26:20|9736.5|9726.5|9736|9726|9736.5|9726.5|9735|9725|5
1627475190000|2021-07-28 12:26:30|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|1
1627475200000|2021-07-28 12:26:40|9735.8|9725.8|9736|9726|9736.3|9726.3|9735.8|9725.8|4
1627475220000|2021-07-28 12:27:00|9734|9724|9733.5|9723.5|9734|9724|9732.5|9722.5|6
1627475230000|2021-07-28 12:27:10|9733.8|9723.8|9734.8|9724.8|9734.8|9724.8|9733.8|9723.8|4
1627475240000|2021-07-28 12:27:20|9735.5|9725.5|9735.3|9725.3|9736.8|9726.8|9735.3|9725.3|5
1627475250000|2021-07-28 12:27:30|9735.5|9725.5|9736.3|9726.3|9736.3|9726.3|9735.5|9725.5|3
1627475260000|2021-07-28 12:27:40|9736.5|9726.5|9736.8|9726.8|9736.8|9726.8|9736.5|9726.5|2
1627475270000|2021-07-28 12:27:50|9737.5|9727.5|9736.3|9726.3|9737.5|9727.5|9736.3|9726.3|7
1627475280000|2021-07-28 12:28:00|9734.3|9724.3|9733.3|9723.3|9734.3|9724.3|9733.3|9723.3|3
1627475290000|2021-07-28 12:28:10|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.5|9723.5|3
1627475300000|2021-07-28 12:28:20|9733.5|9723.5|9735|9725|9735.5|9725.5|9733.5|9723.5|10
1627475310000|2021-07-28 12:28:30|9735.3|9725.3|9735|9725|9735.5|9725.5|9735|9725|4
1627475320000|2021-07-28 12:28:40|9734.8|9724.8|9733.5|9723.5|9734.8|9724.8|9733.3|9723.3|6
1627475330000|2021-07-28 12:28:50|9733.3|9723.3|9732.3|9722.3|9733.3|9723.3|9732|9722|4
1627475340000|2021-07-28 12:29:00|9732|9722|9731.3|9721.3|9732|9722|9731|9721|7
1627475350000|2021-07-28 12:29:10|9732|9722|9730.3|9720.3|9732|9722|9730.3|9720.3|3
1627475360000|2021-07-28 12:29:20|9730.5|9720.5|9731.3|9721.3|9731.3|9721.3|9730.5|9720.5|6
1627475370000|2021-07-28 12:29:30|9731|9721|9731|9721|9731.3|9721.3|9731|9721|3
1627475380000|2021-07-28 12:29:40|9731.3|9721.3|9730.8|9720.8|9731.3|9721.3|9730.8|9720.8|2
1627475390000|2021-07-28 12:29:50|9730.3|9720.3|9728.3|9718.3|9730.5|9720.5|9728.3|9718.3|7
1627475400000|2021-07-28 12:30:00|9728|9718|9726|9716|9728|9718|9726|9716|9
1627475410000|2021-07-28 12:30:10|9725.8|9715.8|9725.3|9715.3|9726|9716|9725.3|9715.3|4
1627475420000|2021-07-28 12:30:20|9725|9715|9721.3|9711.3|9725|9715|9721.3|9711.3|6
1627475430000|2021-07-28 12:30:30|9718.8|9708.8|9713.8|9703.8|9718.8|9708.8|9713.8|9703.8|10
1627475440000|2021-07-28 12:30:40|9714.3|9704.3|9716.5|9706.5|9717|9707|9714.3|9704.3|11
1627475450000|2021-07-28 12:30:50|9716.3|9706.3|9717|9707|9717|9707|9715.8|9705.8|5
1627475460000|2021-07-28 12:31:00|9718.3|9708.3|9725.3|9715.3|9725.3|9715.3|9718.3|9708.3|16
1627475470000|2021-07-28 12:31:10|9725.5|9715.5|9727|9717|9727|9717|9723.8|9713.8|13
1627475480000|2021-07-28 12:31:20|9726.8|9716.8|9730.8|9720.8|9731|9721|9726.8|9716.8|12
1627475490000|2021-07-28 12:31:30|9730.5|9720.5|9730.3|9720.3|9731.3|9721.3|9730.3|9720.3|8
1627475500000|2021-07-28 12:31:40|9730|9720|9729.3|9719.3|9730.3|9720.3|9729.3|9719.3|5
1627475510000|2021-07-28 12:31:50|9729.5|9719.5|9730.3|9720.3|9730.5|9720.5|9729.5|9719.5|5
1627475520000|2021-07-28 12:32:00|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1627475530000|2021-07-28 12:32:10|9730|9720|9729.5|9719.5|9730|9720|9729.5|9719.5|6
1627475540000|2021-07-28 12:32:20|9729.8|9719.8|9730.8|9720.8|9730.8|9720.8|9729.8|9719.8|4
1627475550000|2021-07-28 12:32:30|9731|9721|9728.8|9718.8|9731|9721|9728.8|9718.8|6
1627475560000|2021-07-28 12:32:40|9728.5|9718.5|9727.3|9717.3|9728.5|9718.5|9727.3|9717.3|4
1627475570000|2021-07-28 12:32:50|9727.8|9717.8|9729|9719|9729|9719|9727.8|9717.8|5
1627475580000|2021-07-28 12:33:00|9729.3|9719.3|9729.8|9719.8|9730.3|9720.3|9729.3|9719.3|9
1627475590000|2021-07-28 12:33:10|9730|9720|9731.5|9721.5|9731.5|9721.5|9730|9720|4
1627475600000|2021-07-28 12:33:20|9731.8|9721.8|9733.5|9723.5|9733.5|9723.5|9731.8|9721.8|8
1627475610000|2021-07-28 12:33:30|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733|9723|3
1627475620000|2021-07-28 12:33:40|9733|9723|9733|9723|9733|9723|9732.8|9722.8|3
1627475630000|2021-07-28 12:33:50|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9730.8|9720.8|6
1627475640000|2021-07-28 12:34:00|9733|9723|9733.8|9723.8|9734.5|9724.5|9733|9723|3
1627475650000|2021-07-28 12:34:10|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|1
1627475660000|2021-07-28 12:34:20|9733.8|9723.8|9733.3|9723.3|9733.8|9723.8|9733.3|9723.3|3
1627475670000|2021-07-28 12:34:30|9732.5|9722.5|9732.8|9722.8|9732.8|9722.8|9732.5|9722.5|2
1627475680000|2021-07-28 12:34:40|9732.5|9722.5|9732.3|9722.3|9732.5|9722.5|9731|9721|7
1627475690000|2021-07-28 12:34:50|9732|9722|9732.8|9722.8|9733|9723|9731.5|9721.5|9
1627475700000|2021-07-28 12:35:00|9732.5|9722.5|9730.5|9720.5|9732.5|9722.5|9729.8|9719.8|6
1627475710000|2021-07-28 12:35:10|9729.8|9719.8|9729.3|9719.3|9729.8|9719.8|9729.3|9719.3|3
1627475720000|2021-07-28 12:35:20|9729|9719|9728.8|9718.8|9729|9719|9728.5|9718.5|5
1627475730000|2021-07-28 12:35:30|9728.5|9718.5|9732.3|9722.3|9732.3|9722.3|9728.5|9718.5|6
1627475740000|2021-07-28 12:35:40|9732.5|9722.5|9733.8|9723.8|9733.8|9723.8|9732.5|9722.5|3
1627475750000|2021-07-28 12:35:50|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1627475760000|2021-07-28 12:36:00|9733.8|9723.8|9734.3|9724.3|9734.3|9724.3|9733.8|9723.8|2
1627475770000|2021-07-28 12:36:10|9735.3|9725.3|9734.3|9724.3|9735.3|9725.3|9734.3|9724.3|6
1627475780000|2021-07-28 12:36:20|9734.5|9724.5|9735.3|9725.3|9735.3|9725.3|9734.5|9724.5|4
1627475790000|2021-07-28 12:36:30|9735|9725|9733.8|9723.8|9735|9725|9733.8|9723.8|3
1627475800000|2021-07-28 12:36:40|9732.8|9722.8|9732.5|9722.5|9732.8|9722.8|9732.5|9722.5|2
1627475810000|2021-07-28 12:36:50|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|9732.3|9722.3|1
1627475820000|2021-07-28 12:37:00|9732|9722|9733|9723|9733|9723|9730|9720|7
1627475830000|2021-07-28 12:37:10|9732.8|9722.8|9731.5|9721.5|9732.8|9722.8|9731.5|9721.5|2
1627475840000|2021-07-28 12:37:20|9731.3|9721.3|9730.8|9720.8|9731.3|9721.3|9730.8|9720.8|2
1627475850000|2021-07-28 12:37:30|9731|9721|9731.5|9721.5|9731.8|9721.8|9731|9721|3
1627475860000|2021-07-28 12:37:40|9731.3|9721.3|9731|9721|9731.3|9721.3|9731|9721|2
1627475880000|2021-07-28 12:38:00|9731.3|9721.3|9732.3|9722.3|9732.8|9722.8|9731|9721|7
1627475890000|2021-07-28 12:38:10|9732.5|9722.5|9732.3|9722.3|9732.8|9722.8|9732.3|9722.3|4
1627475910000|2021-07-28 12:38:30|9732|9722|9730.3|9720.3|9732|9722|9730.3|9720.3|3
1627475920000|2021-07-28 12:38:40|9729.8|9719.8|9728.8|9718.8|9729.8|9719.8|9728.8|9718.8|2
1627475930000|2021-07-28 12:38:50|9729|9719|9728.5|9718.5|9729.3|9719.3|9728|9718|6
1627475940000|2021-07-28 12:39:00|9731|9721|9728.3|9718.3|9731|9721|9728|9718|10
1627475960000|2021-07-28 12:39:20|9728.5|9718.5|9730.3|9720.3|9730.3|9720.3|9727|9717|10
1627475970000|2021-07-28 12:39:30|9730|9720|9729.8|9719.8|9730|9720|9729.8|9719.8|2
1627475980000|2021-07-28 12:39:40|9731.1|9721.1|9731.6|9721.6|9731.9|9721.9|9731.1|9721.1|4
1627475990000|2021-07-28 12:39:50|9732.9|9722.9|9735.8|9725.8|9735.8|9725.8|9732.9|9722.9|4
1627476000000|2021-07-28 12:40:00|9736.5|9726.5|9735.3|9725.3|9736.8|9726.8|9735.3|9725.3|7
1627476010000|2021-07-28 12:40:10|9734.8|9724.8|9735|9725|9735|9725|9734.5|9724.5|3
1627476020000|2021-07-28 12:40:20|9731.5|9721.5|9733.8|9723.8|9733.8|9723.8|9731.5|9721.5|4
1627476030000|2021-07-28 12:40:30|9734.8|9724.8|9732.3|9722.3|9734.8|9724.8|9732.3|9722.3|3
1627476040000|2021-07-28 12:40:40|9731.8|9721.8|9731.8|9721.8|9732.3|9722.3|9731.8|9721.8|4
1627476050000|2021-07-28 12:40:50|9731.5|9721.5|9730.3|9720.3|9731.5|9721.5|9726.3|9716.3|12
1627476060000|2021-07-28 12:41:00|9730.4|9720.4|9731.5|9721.5|9732|9722|9730.4|9720.4|6
1627476070000|2021-07-28 12:41:10|9731.3|9721.3|9730.5|9720.5|9731.3|9721.3|9730.5|9720.5|2
1627476090000|2021-07-28 12:41:30|9730.8|9720.8|9731|9721|9731|9721|9730.8|9720.8|2
1627476100000|2021-07-28 12:41:40|9731.3|9721.3|9732.5|9722.5|9733.3|9723.3|9731.3|9721.3|5
1627476110000|2021-07-28 12:41:50|9733|9723|9733.3|9723.3|9733.3|9723.3|9733|9723|2
1627476120000|2021-07-28 12:42:00|9733|9723|9732.5|9722.5|9733|9723|9732.5|9722.5|2
1627476140000|2021-07-28 12:42:20|9732.3|9722.3|9730|9720|9732.3|9722.3|9730|9720|3
1627476150000|2021-07-28 12:42:30|9730.3|9720.3|9728.3|9718.3|9730.3|9720.3|9728.3|9718.3|9
1627476160000|2021-07-28 12:42:40|9727.8|9717.8|9730.3|9720.3|9730.3|9720.3|9725.5|9715.5|8
1627476170000|2021-07-28 12:42:50|9729.8|9719.8|9728.3|9718.3|9730|9720|9727.8|9717.8|7
1627476180000|2021-07-28 12:43:00|9728.5|9718.5|9727.5|9717.5|9728.5|9718.5|9727.5|9717.5|6
1627476190000|2021-07-28 12:43:10|9727|9717|9726.8|9716.8|9727.3|9717.3|9724.8|9714.8|10
1627476200000|2021-07-28 12:43:20|9727|9717|9725.5|9715.5|9727|9717|9725.5|9715.5|3
1627476210000|2021-07-28 12:43:30|9725.3|9715.3|9725.5|9715.5|9725.5|9715.5|9725|9715|4
1627476220000|2021-07-28 12:43:40|9725.8|9715.8|9726.3|9716.3|9726.5|9716.5|9725.8|9715.8|3
1627476230000|2021-07-28 12:43:50|9726|9716|9726|9716|9726|9716|9726|9716|1
1627476240000|2021-07-28 12:44:00|9726.3|9716.3|9726.8|9716.8|9726.8|9716.8|9726.3|9716.3|5
1627476250000|2021-07-28 12:44:10|9726.5|9716.5|9726|9716|9726.5|9716.5|9726|9716|3
1627476260000|2021-07-28 12:44:20|9726.3|9716.3|9726|9716|9727.5|9717.5|9725.5|9715.5|7
1627476280000|2021-07-28 12:44:40|9726.3|9716.3|9725.5|9715.5|9726.3|9716.3|9725.5|9715.5|5
1627476290000|2021-07-28 12:44:50|9725.3|9715.3|9724|9714|9725.3|9715.3|9724|9714|8
1627476300000|2021-07-28 12:45:00|9723.8|9713.8|9724|9714|9724.3|9714.3|9723.8|9713.8|4
1627476310000|2021-07-28 12:45:10|9723.5|9713.5|9723.8|9713.8|9724|9714|9723.3|9713.3|5
1627476320000|2021-07-28 12:45:20|9724|9714|9724.3|9714.3|9724.5|9714.5|9723.5|9713.5|4
1627476330000|2021-07-28 12:45:30|9724|9714|9724|9714|9724|9714|9724|9714|1
1627476350000|2021-07-28 12:45:50|9724.3|9714.3|9725.8|9715.8|9725.8|9715.8|9724.3|9714.3|3
1627476360000|2021-07-28 12:46:00|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|1
1627476370000|2021-07-28 12:46:10|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|9724.8|9714.8|6
1627476380000|2021-07-28 12:46:20|9725.5|9715.5|9725.8|9715.8|9726|9716|9725.5|9715.5|6
1627476390000|2021-07-28 12:46:30|9726|9716|9727.5|9717.5|9727.5|9717.5|9726|9716|4
1627476400000|2021-07-28 12:46:40|9728|9718|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|4
1627476410000|2021-07-28 12:46:50|9728|9718|9729.3|9719.3|9731.3|9721.3|9728|9718|11
1627476420000|2021-07-28 12:47:00|9728.8|9718.8|9724.5|9714.5|9728.8|9718.8|9724.5|9714.5|9
1627476430000|2021-07-28 12:47:10|9725|9715|9725|9715|9726.3|9716.3|9725|9715|4
1627476440000|2021-07-28 12:47:20|9725.3|9715.3|9725|9715|9725.8|9715.8|9725|9715|3
1627476450000|2021-07-28 12:47:30|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|1
1627476470000|2021-07-28 12:47:50|9724|9714|9724.8|9714.8|9724.8|9714.8|9724|9714|2
1627476490000|2021-07-28 12:48:10|9725|9715|9725|9715|9725|9715|9725|9715|1
1627476500000|2021-07-28 12:48:20|9725.3|9715.3|9727.8|9717.8|9727.8|9717.8|9725.3|9715.3|5
1627476510000|2021-07-28 12:48:30|9728.3|9718.3|9727.5|9717.5|9728.3|9718.3|9727.5|9717.5|3
1627476520000|2021-07-28 12:48:40|9728.3|9718.3|9726|9716|9728.3|9718.3|9726|9716|7
1627476530000|2021-07-28 12:48:50|9725.3|9715.3|9725.3|9715.3|9726.3|9716.3|9724.5|9714.5|8
1627476540000|2021-07-28 12:49:00|9725.5|9715.5|9725|9715|9725.5|9715.5|9724.8|9714.8|5
1627476550000|2021-07-28 12:49:10|9724.8|9714.8|9724.8|9714.8|9725|9715|9724.8|9714.8|3
1627476560000|2021-07-28 12:49:20|9725|9715|9725.3|9715.3|9725.5|9715.5|9724|9714|10
1627476570000|2021-07-28 12:49:30|9725|9715|9724.8|9714.8|9725|9715|9724.8|9714.8|2
1627476590000|2021-07-28 12:49:50|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|9724.5|9714.5|1
1627476600000|2021-07-28 12:50:00|9724.3|9714.3|9716|9706|9724.3|9714.3|9715.8|9705.8|9
1627476610000|2021-07-28 12:50:10|9714|9704|9710.5|9700.5|9714|9704|9709.8|9699.8|12
1627476620000|2021-07-28 12:50:20|9710.8|9700.8|9707.8|9697.8|9711.3|9701.3|9707.5|9697.5|6
1627476630000|2021-07-28 12:50:30|9708.5|9698.5|9712|9702|9712|9702|9708.5|9698.5|10
1627476640000|2021-07-28 12:50:40|9713|9703|9717.8|9707.8|9717.8|9707.8|9713|9703|12
1627476650000|2021-07-28 12:50:50|9718.3|9708.3|9721|9711|9721.3|9711.3|9718.3|9708.3|5
1627476660000|2021-07-28 12:51:00|9720.8|9710.8|9722|9712|9723.3|9713.3|9720.8|9710.8|6
1627476670000|2021-07-28 12:51:10|9721.5|9711.5|9723.5|9713.5|9723.5|9713.5|9719.5|9709.5|9
1627476680000|2021-07-28 12:51:20|9724.8|9714.8|9723.5|9713.5|9724.8|9714.8|9723.5|9713.5|4
1627476690000|2021-07-28 12:51:30|9723|9713|9725.5|9715.5|9725.5|9715.5|9722.3|9712.3|7
1627476700000|2021-07-28 12:51:40|9726.8|9716.8|9729.1|9719.1|9729.3|9719.3|9726|9716|6
1627476710000|2021-07-28 12:51:50|9729|9719|9730.5|9720.5|9730.5|9720.5|9729|9719|2
1627476720000|2021-07-28 12:52:00|9730.3|9720.3|9727.5|9717.5|9730.3|9720.3|9727.5|9717.5|8
1627476730000|2021-07-28 12:52:10|9727|9717|9728.5|9718.5|9729|9719|9727|9717|7
1627476750000|2021-07-28 12:52:30|9728|9718|9728.3|9718.3|9728.3|9718.3|9727.8|9717.8|6
1627476770000|2021-07-28 12:52:50|9729.1|9719.1|9729.4|9719.4|9729.4|9719.4|9729.1|9719.1|2
1627476780000|2021-07-28 12:53:00|9729.1|9719.1|9728.4|9718.4|9729.1|9719.1|9728.1|9718.1|5
1627476790000|2021-07-28 12:53:10|9727.9|9717.9|9729|9719|9729.8|9719.8|9727.6|9717.6|13
1627476800000|2021-07-28 12:53:20|9728.8|9718.8|9728.5|9718.5|9728.8|9718.8|9728.5|9718.5|2
1627476810000|2021-07-28 12:53:30|9728.8|9718.8|9727.5|9717.5|9728.8|9718.8|9727.5|9717.5|4
1627476820000|2021-07-28 12:53:40|9729|9719|9729.8|9719.8|9729.8|9719.8|9729|9719|2
1627476830000|2021-07-28 12:53:50|9729.6|9719.6|9731|9721|9731|9721|9729.6|9719.6|3
1627476840000|2021-07-28 12:54:00|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1627476850000|2021-07-28 12:54:10|9731|9721|9733.8|9723.8|9733.8|9723.8|9731|9721|5
1627476860000|2021-07-28 12:54:20|9733.5|9723.5|9734.5|9724.5|9734.5|9724.5|9733|9723|4
1627476870000|2021-07-28 12:54:30|9734|9724|9732.8|9722.8|9734|9724|9732.8|9722.8|3
1627476890000|2021-07-28 12:54:50|9733.5|9723.5|9733.3|9723.3|9734|9724|9733|9723|6
1627476900000|2021-07-28 12:55:00|9732.5|9722.5|9731.3|9721.3|9732.5|9722.5|9731.3|9721.3|8
1627476910000|2021-07-28 12:55:10|9731.8|9721.8|9731.5|9721.5|9734.5|9724.5|9731.5|9721.5|6
1627476920000|2021-07-28 12:55:20|9730.8|9720.8|9730.8|9720.8|9735|9725|9730.8|9720.8|14
1627476930000|2021-07-28 12:55:30|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9729.8|9719.8|3
1627476940000|2021-07-28 12:55:40|9730|9720|9730|9720|9730|9720|9730|9720|1
1627476950000|2021-07-28 12:55:50|9731.3|9721.3|9730.8|9720.8|9732.8|9722.8|9730.8|9720.8|9
1627476960000|2021-07-28 12:56:00|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1627476980000|2021-07-28 12:56:20|9731.6|9721.6|9735|9725|9735|9725|9731.6|9721.6|9
1627476990000|2021-07-28 12:56:30|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627477000000|2021-07-28 12:56:40|9735.3|9725.3|9732.3|9722.3|9735.3|9725.3|9732.3|9722.3|11
1627477010000|2021-07-28 12:56:50|9733.3|9723.3|9732|9722|9734|9724|9731.8|9721.8|15
1627477020000|2021-07-28 12:57:00|9732.3|9722.3|9731.8|9721.8|9732.3|9722.3|9731.8|9721.8|2
1627477030000|2021-07-28 12:57:10|9731.5|9721.5|9733|9723|9733|9723|9731.5|9721.5|6
1627477040000|2021-07-28 12:57:20|9732.9|9722.9|9731.8|9721.8|9733.3|9723.3|9730.8|9720.8|11
1627477050000|2021-07-28 12:57:30|9731.5|9721.5|9728.3|9718.3|9731.5|9721.5|9727.8|9717.8|5
1627477060000|2021-07-28 12:57:40|9728.5|9718.5|9727.8|9717.8|9728.5|9718.5|9727.8|9717.8|3
1627477070000|2021-07-28 12:57:50|9727.5|9717.5|9725.8|9715.8|9727.5|9717.5|9725.3|9715.3|11
1627477080000|2021-07-28 12:58:00|9726.3|9716.3|9728.8|9718.8|9728.8|9718.8|9726.3|9716.3|13
1627477090000|2021-07-28 12:58:10|9729|9719|9730.3|9720.3|9730.3|9720.3|9729|9719|6
1627477100000|2021-07-28 12:58:20|9731|9721|9732.5|9722.5|9732.8|9722.8|9731|9721|7
1627477110000|2021-07-28 12:58:30|9732.8|9722.8|9732.5|9722.5|9732.8|9722.8|9732.5|9722.5|2
1627477120000|2021-07-28 12:58:40|9732.3|9722.3|9731.8|9721.8|9732.3|9722.3|9731.8|9721.8|3
1627477130000|2021-07-28 12:58:50|9732.8|9722.8|9733|9723|9733|9723|9732.8|9722.8|2
1627477140000|2021-07-28 12:59:00|9733.3|9723.3|9737.8|9727.8|9737.8|9727.8|9733.3|9723.3|17
1627477150000|2021-07-28 12:59:10|9738|9728|9741.3|9731.3|9741.3|9731.3|9738|9728|10
1627477170000|2021-07-28 12:59:30|9742.3|9732.3|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|5
1627477180000|2021-07-28 12:59:40|9742.5|9732.5|9742|9732|9742.5|9732.5|9742|9732|5
1627477190000|2021-07-28 12:59:50|9742.5|9732.5|9742.8|9732.8|9742.8|9732.8|9742.5|9732.5|2
1627477200000|2021-07-28 13:00:00|9743.5|9733.5|9750.3|9740.3|9752.5|9742.5|9743.5|9733.5|27
1627477210000|2021-07-28 13:00:10|9749|9739|9746|9736|9749|9739|9745.3|9735.3|18
1627477220000|2021-07-28 13:00:20|9745.8|9735.8|9744.5|9734.5|9745.8|9735.8|9743|9733|15
1627477230000|2021-07-28 13:00:30|9744.3|9734.3|9746.5|9736.5|9746.5|9736.5|9743|9733|11
1627477240000|2021-07-28 13:00:40|9746.3|9736.3|9744.8|9734.8|9746.5|9736.5|9742.8|9732.8|17
1627477250000|2021-07-28 13:00:50|9744.3|9734.3|9744.8|9734.8|9744.8|9734.8|9742.5|9732.5|16
1627477260000|2021-07-28 13:01:00|9744|9734|9746.8|9736.8|9747.8|9737.8|9744|9734|15
1627477270000|2021-07-28 13:01:10|9746.5|9736.5|9746.3|9736.3|9746.5|9736.5|9745|9735|11
1627477280000|2021-07-28 13:01:20|9745.8|9735.8|9745|9735|9748|9738|9743.3|9733.3|23
1627477290000|2021-07-28 13:01:30|9744.8|9734.8|9746.5|9736.5|9746.8|9736.8|9744.3|9734.3|8
1627477300000|2021-07-28 13:01:40|9746.3|9736.3|9751.8|9741.8|9751.8|9741.8|9745.5|9735.5|19
1627477310000|2021-07-28 13:01:50|9751.5|9741.5|9755.4|9745.4|9755.4|9745.4|9750.8|9740.8|13
1627477320000|2021-07-28 13:02:00|9755.9|9745.9|9753|9743|9756|9746|9750.3|9740.3|23
1627477330000|2021-07-28 13:02:10|9753.3|9743.3|9757.3|9747.3|9757.3|9747.3|9753.3|9743.3|17
1627477340000|2021-07-28 13:02:20|9757.5|9747.5|9752.5|9742.5|9758.5|9748.5|9752.3|9742.3|22
1627477350000|2021-07-28 13:02:30|9752.8|9742.8|9752.5|9742.5|9753.5|9743.5|9750.8|9740.8|19
1627477360000|2021-07-28 13:02:40|9753.3|9743.3|9755.3|9745.3|9755.8|9745.8|9752.3|9742.3|16
1627477370000|2021-07-28 13:02:50|9755.8|9745.8|9759|9749|9760|9750|9755.8|9745.8|15
1627477380000|2021-07-28 13:03:00|9759.3|9749.3|9760|9750|9763|9753|9758.8|9748.8|19
1627477390000|2021-07-28 13:03:10|9760.3|9750.3|9759.3|9749.3|9760.5|9750.5|9758.8|9748.8|18
1627477400000|2021-07-28 13:03:20|9758.8|9748.8|9763.8|9753.8|9764.5|9754.5|9758.8|9748.8|17
1627477410000|2021-07-28 13:03:30|9763.5|9753.5|9766|9756|9768.8|9758.8|9763.5|9753.5|22
1627477420000|2021-07-28 13:03:40|9766.3|9756.3|9766.5|9756.5|9767|9757|9765.8|9755.8|11
1627477430000|2021-07-28 13:03:50|9766.8|9756.8|9768.3|9758.3|9768.3|9758.3|9766.8|9756.8|14
1627477440000|2021-07-28 13:04:00|9768.8|9758.8|9765.5|9755.5|9769|9759|9765|9755|20
1627477450000|2021-07-28 13:04:10|9766|9756|9766.3|9756.3|9767.8|9757.8|9765.8|9755.8|10
1627477460000|2021-07-28 13:04:20|9766|9756|9762.8|9752.8|9766|9756|9762.3|9752.3|12
1627477470000|2021-07-28 13:04:30|9763|9753|9761.3|9751.3|9763|9753|9760.5|9750.5|10
1627477480000|2021-07-28 13:04:40|9761.5|9751.5|9762.3|9752.3|9763.5|9753.5|9761.5|9751.5|18
1627477490000|2021-07-28 13:04:50|9762|9752|9758.3|9748.3|9762|9752|9758.3|9748.3|13
1627477500000|2021-07-28 13:05:00|9758.8|9748.8|9759.3|9749.3|9759.3|9749.3|9758.3|9748.3|11
1627477510000|2021-07-28 13:05:10|9759|9749|9758|9748|9759|9749|9758|9748|3
1627477520000|2021-07-28 13:05:20|9757.8|9747.8|9756.3|9746.3|9757.8|9747.8|9755.8|9745.8|8
1627477530000|2021-07-28 13:05:30|9756.5|9746.5|9758|9748|9758.5|9748.5|9756.5|9746.5|10
1627477540000|2021-07-28 13:05:40|9758.3|9748.3|9758.3|9748.3|9758.5|9748.5|9758|9748|7
1627477550000|2021-07-28 13:05:50|9758|9748|9759.3|9749.3|9759.3|9749.3|9757.8|9747.8|6
1627477560000|2021-07-28 13:06:00|9759.5|9749.5|9757|9747|9759.8|9749.8|9756.5|9746.5|17
1627477570000|2021-07-28 13:06:10|9757.5|9747.5|9755.3|9745.3|9758|9748|9755.3|9745.3|10
1627477580000|2021-07-28 13:06:20|9755|9745|9752.3|9742.3|9755|9745|9751.8|9741.8|15
1627477590000|2021-07-28 13:06:30|9752.5|9742.5|9750.8|9740.8|9752.5|9742.5|9750.8|9740.8|10
1627477600000|2021-07-28 13:06:40|9751.5|9741.5|9755.3|9745.3|9755.3|9745.3|9751.5|9741.5|7
1627477610000|2021-07-28 13:06:50|9755|9745|9754.3|9744.3|9755.5|9745.5|9754|9744|10
1627477620000|2021-07-28 13:07:00|9754|9744|9755.5|9745.5|9756.3|9746.3|9752.8|9742.8|13
1627477630000|2021-07-28 13:07:10|9755.8|9745.8|9756|9746|9756|9746|9752.8|9742.8|20
1627477640000|2021-07-28 13:07:20|9755.8|9745.8|9758.3|9748.3|9758.3|9748.3|9754.8|9744.8|14
1627477650000|2021-07-28 13:07:30|9758|9748|9754.5|9744.5|9758|9748|9754.5|9744.5|18
1627477660000|2021-07-28 13:07:40|9755.3|9745.3|9750|9740|9755.3|9745.3|9748.3|9738.3|19
1627477670000|2021-07-28 13:07:50|9750.8|9740.8|9748.5|9738.5|9751.3|9741.3|9748.5|9738.5|27
1627477680000|2021-07-28 13:08:00|9748|9738|9747|9737|9748.3|9738.3|9746|9736|13
1627477690000|2021-07-28 13:08:10|9746.8|9736.8|9747|9737|9747|9737|9745.8|9735.8|14
1627477700000|2021-07-28 13:08:20|9747.3|9737.3|9743.3|9733.3|9747.3|9737.3|9743|9733|11
1627477710000|2021-07-28 13:08:30|9742.8|9732.8|9743.5|9733.5|9745|9735|9742.8|9732.8|8
1627477720000|2021-07-28 13:08:40|9743.3|9733.3|9744.3|9734.3|9744.5|9734.5|9742.3|9732.3|7
1627477730000|2021-07-28 13:08:50|9745|9735|9746.1|9736.1|9746.5|9736.5|9743.5|9733.5|9
1627477740000|2021-07-28 13:09:00|9746.4|9736.4|9745.8|9735.8|9746.5|9736.5|9745.8|9735.8|5
1627477750000|2021-07-28 13:09:10|9746|9736|9747.5|9737.5|9747.5|9737.5|9745.8|9735.8|7
1627477760000|2021-07-28 13:09:20|9747.3|9737.3|9747.5|9737.5|9747.5|9737.5|9747.3|9737.3|2
1627477770000|2021-07-28 13:09:30|9747.8|9737.8|9747.5|9737.5|9747.8|9737.8|9747.5|9737.5|2
1627477780000|2021-07-28 13:09:40|9748|9738|9748.3|9738.3|9748.5|9738.5|9748|9738|3
1627477790000|2021-07-28 13:09:50|9747.8|9737.8|9750|9740|9750|9740|9747.8|9737.8|13
1627477800000|2021-07-28 13:10:00|9749.3|9739.3|9746.8|9736.8|9749.3|9739.3|9746|9736|15
1627477810000|2021-07-28 13:10:10|9747.3|9737.3|9740|9730|9747.3|9737.3|9740|9730|18
1627477820000|2021-07-28 13:10:20|9739.8|9729.8|9739|9729|9740.5|9730.5|9738.3|9728.3|13
1627477830000|2021-07-28 13:10:30|9738.8|9728.8|9740.3|9730.3|9741.3|9731.3|9738|9728|18
1627477840000|2021-07-28 13:10:40|9740|9730|9738.6|9728.6|9740|9730|9738|9728|12
1627477850000|2021-07-28 13:10:50|9739.3|9729.3|9737.5|9727.5|9742.3|9732.3|9736.8|9726.8|17
1627477860000|2021-07-28 13:11:00|9736.8|9726.8|9732.5|9722.5|9737.3|9727.3|9732.3|9722.3|20
1627477870000|2021-07-28 13:11:10|9732.8|9722.8|9736.8|9726.8|9736.8|9726.8|9732.8|9722.8|15
1627477880000|2021-07-28 13:11:20|9736.5|9726.5|9733.8|9723.8|9736.5|9726.5|9733.8|9723.8|11
1627477890000|2021-07-28 13:11:30|9733.5|9723.5|9736.8|9726.8|9736.8|9726.8|9733.5|9723.5|9
1627477900000|2021-07-28 13:11:40|9738|9728|9741.5|9731.5|9741.8|9731.8|9736.3|9726.3|12
1627477910000|2021-07-28 13:11:50|9741.8|9731.8|9739|9729|9742.8|9732.8|9739|9729|18
1627477920000|2021-07-28 13:12:00|9738|9728|9736.8|9726.8|9738.3|9728.3|9736.5|9726.5|16
1627477930000|2021-07-28 13:12:10|9737.3|9727.3|9742.5|9732.5|9742.5|9732.5|9737.3|9727.3|5
1627477940000|2021-07-28 13:12:20|9742.3|9732.3|9740|9730|9742.3|9732.3|9740|9730|7
1627477950000|2021-07-28 13:12:30|9739.8|9729.8|9739|9729|9740|9730|9738.3|9728.3|9
1627477960000|2021-07-28 13:12:40|9738.8|9728.8|9735|9725|9739|9729|9735|9725|18
1627477970000|2021-07-28 13:12:50|9735.3|9725.3|9743.5|9733.5|9743.5|9733.5|9735.3|9725.3|14
1627477980000|2021-07-28 13:13:00|9743.3|9733.3|9742.3|9732.3|9743.5|9733.5|9742|9732|10
1627477990000|2021-07-28 13:13:10|9741.5|9731.5|9745.3|9735.3|9745.3|9735.3|9741.5|9731.5|5
1627478000000|2021-07-28 13:13:20|9745.5|9735.5|9746.3|9736.3|9747|9737|9745.5|9735.5|4
1627478010000|2021-07-28 13:13:30|9746.8|9736.8|9746.3|9736.3|9746.8|9736.8|9746|9736|3
1627478020000|2021-07-28 13:13:40|9746.8|9736.8|9749.5|9739.5|9751.5|9741.5|9746|9736|19
1627478030000|2021-07-28 13:13:50|9749.8|9739.8|9750.5|9740.5|9751|9741|9749.8|9739.8|7
1627478040000|2021-07-28 13:14:00|9749|9739|9745.8|9735.8|9749|9739|9745.8|9735.8|15
1627478050000|2021-07-28 13:14:10|9746|9736|9740.8|9730.8|9746|9736|9740.3|9730.3|14
1627478060000|2021-07-28 13:14:20|9740.5|9730.5|9742|9732|9743|9733|9740.5|9730.5|8
1627478070000|2021-07-28 13:14:30|9741.3|9731.3|9741|9731|9742.8|9732.8|9740.8|9730.8|14
1627478080000|2021-07-28 13:14:40|9739.8|9729.8|9735.8|9725.8|9740.3|9730.3|9735.8|9725.8|16
1627478090000|2021-07-28 13:14:50|9737.5|9727.5|9738|9728|9738.5|9728.5|9736.3|9726.3|23
1627478100000|2021-07-28 13:15:00|9738.3|9728.3|9739.5|9729.5|9739.8|9729.8|9736.1|9726.1|20
1627478110000|2021-07-28 13:15:10|9739.8|9729.8|9739.5|9729.5|9740.3|9730.3|9738.8|9728.8|14
1627478120000|2021-07-28 13:15:20|9740|9730|9739.5|9729.5|9740|9730|9739.3|9729.3|3
1627478130000|2021-07-28 13:15:30|9739.8|9729.8|9742|9732|9742.5|9732.5|9739.8|9729.8|11
1627478140000|2021-07-28 13:15:40|9742.3|9732.3|9742.5|9732.5|9745|9735|9741.3|9731.3|20
1627478150000|2021-07-28 13:15:50|9742.8|9732.8|9744.3|9734.3|9744.3|9734.3|9742.3|9732.3|7
1627478160000|2021-07-28 13:16:00|9743.8|9733.8|9739.8|9729.8|9743.8|9733.8|9739.8|9729.8|13
1627478170000|2021-07-28 13:16:10|9739.5|9729.5|9734.5|9724.5|9739.5|9729.5|9734.5|9724.5|16
1627478180000|2021-07-28 13:16:20|9734|9724|9732.3|9722.3|9734|9724|9729.5|9719.5|18
1627478190000|2021-07-28 13:16:30|9732.5|9722.5|9732.3|9722.3|9733.3|9723.3|9731.5|9721.5|14
1627478200000|2021-07-28 13:16:40|9731.8|9721.8|9731.5|9721.5|9733.5|9723.5|9729.8|9719.8|23
1627478210000|2021-07-28 13:16:50|9732|9722|9734|9724|9734|9724|9731.8|9721.8|8
1627478220000|2021-07-28 13:17:00|9734.5|9724.5|9736.8|9726.8|9736.8|9726.8|9734.5|9724.5|15
1627478230000|2021-07-28 13:17:10|9736.3|9726.3|9733|9723|9736.3|9726.3|9733|9723|10
1627478240000|2021-07-28 13:17:20|9732.3|9722.3|9731.5|9721.5|9734|9724|9731|9721|11
1627478250000|2021-07-28 13:17:30|9732|9722|9730.3|9720.3|9732|9722|9730|9720|12
1627478260000|2021-07-28 13:17:40|9729.3|9719.3|9725|9715|9730|9720|9725|9715|17
1627478270000|2021-07-28 13:17:50|9725.3|9715.3|9724.3|9714.3|9725.5|9715.5|9722.8|9712.8|14
1627478280000|2021-07-28 13:18:00|9724.8|9714.8|9730|9720|9730.5|9720.5|9724.3|9714.3|20
1627478290000|2021-07-28 13:18:10|9729.5|9719.5|9725.3|9715.3|9729.8|9719.8|9724.5|9714.5|20
1627478300000|2021-07-28 13:18:20|9725|9715|9729.9|9719.9|9729.9|9719.9|9724|9714|15
1627478310000|2021-07-28 13:18:30|9730|9720|9732|9722|9732|9722|9728.8|9718.8|18
1627478320000|2021-07-28 13:18:40|9731.8|9721.8|9730.3|9720.3|9732.5|9722.5|9730.3|9720.3|10
1627478330000|2021-07-28 13:18:50|9729.8|9719.8|9726.3|9716.3|9729.8|9719.8|9726.3|9716.3|13
1627478340000|2021-07-28 13:19:00|9726.8|9716.8|9723.8|9713.8|9727.8|9717.8|9722.8|9712.8|13
1627478350000|2021-07-28 13:19:10|9724.5|9714.5|9724.8|9714.8|9725|9715|9723.5|9713.5|9
1627478360000|2021-07-28 13:19:20|9725|9715|9725.5|9715.5|9725.5|9715.5|9724.3|9714.3|13
1627478370000|2021-07-28 13:19:30|9725|9715|9723|9713|9725|9715|9722.5|9712.5|11
1627478380000|2021-07-28 13:19:40|9723.3|9713.3|9722.5|9712.5|9724.3|9714.3|9722|9712|21
1627478390000|2021-07-28 13:19:50|9722.3|9712.3|9717.8|9707.8|9722.3|9712.3|9717.3|9707.3|19
1627478400000|2021-07-28 13:20:00|9719|9709|9720.5|9710.5|9721|9711|9719|9709|7
1627478410000|2021-07-28 13:20:10|9721|9711|9719.3|9709.3|9721|9711|9719.3|9709.3|12
1627478420000|2021-07-28 13:20:20|9718.3|9708.3|9716|9706|9718.3|9708.3|9716|9706|10
1627478430000|2021-07-28 13:20:30|9715|9705|9715.8|9705.8|9716|9706|9714|9704|6
1627478440000|2021-07-28 13:20:40|9716|9706|9716.3|9706.3|9716.3|9706.3|9716|9706|2
1627478450000|2021-07-28 13:20:50|9717.3|9707.3|9721.5|9711.5|9721.8|9711.8|9716.5|9706.5|16
1627478460000|2021-07-28 13:21:00|9721.8|9711.8|9722.8|9712.8|9723|9713|9721.3|9711.3|15
1627478470000|2021-07-28 13:21:10|9723|9713|9717|9707|9723|9713|9717|9707|10
1627478480000|2021-07-28 13:21:20|9718|9708|9718.5|9708.5|9718.8|9708.8|9718|9708|5
1627478490000|2021-07-28 13:21:30|9718.3|9708.3|9713.5|9703.5|9718.3|9708.3|9713|9703|14
1627478500000|2021-07-28 13:21:40|9713.8|9703.8|9718.8|9708.8|9719.3|9709.3|9713.5|9703.5|14
1627478510000|2021-07-28 13:21:50|9718.5|9708.5|9720|9710|9720.3|9710.3|9718.5|9708.5|12
1627478520000|2021-07-28 13:22:00|9719.8|9709.8|9717|9707|9719.8|9709.8|9716.3|9706.3|18
1627478530000|2021-07-28 13:22:10|9716.8|9706.8|9716.8|9706.8|9717|9707|9716.3|9706.3|7
1627478540000|2021-07-28 13:22:20|9715.8|9705.8|9710.5|9700.5|9716.5|9706.5|9710.5|9700.5|16
1627478550000|2021-07-28 13:22:30|9709.8|9699.8|9709|9699|9710|9700|9708.3|9698.3|16
1627478560000|2021-07-28 13:22:40|9708.5|9698.5|9708.3|9698.3|9711|9701|9707.8|9697.8|17
1627478570000|2021-07-28 13:22:50|9707.5|9697.5|9710.8|9700.8|9711|9701|9707.5|9697.5|16
1627478580000|2021-07-28 13:23:00|9710.5|9700.5|9706|9696|9711.5|9701.5|9704.8|9694.8|14
1627478590000|2021-07-28 13:23:10|9707.3|9697.3|9705.5|9695.5|9707.3|9697.3|9705.3|9695.3|10
1627478600000|2021-07-28 13:23:20|9705.8|9695.8|9706.8|9696.8|9706.8|9696.8|9705.8|9695.8|3
1627478610000|2021-07-28 13:23:30|9707|9697|9706.8|9696.8|9709|9699|9706|9696|13
1627478620000|2021-07-28 13:23:40|9707|9697|9707.3|9697.3|9708.8|9698.8|9707|9697|6
1627478630000|2021-07-28 13:23:50|9706|9696|9704.3|9694.3|9706.5|9696.5|9704.3|9694.3|9
1627478640000|2021-07-28 13:24:00|9705.3|9695.3|9698.5|9688.5|9705.3|9695.3|9697.5|9687.5|14
1627478650000|2021-07-28 13:24:10|9698.8|9688.8|9695.5|9685.5|9699|9689|9695.5|9685.5|9
1627478660000|2021-07-28 13:24:20|9695.8|9685.8|9698.8|9688.8|9699.5|9689.5|9695|9685|20
1627478670000|2021-07-28 13:24:30|9699.5|9689.5|9700.3|9690.3|9702|9692|9699.5|9689.5|13
1627478680000|2021-07-28 13:24:40|9700.5|9690.5|9698|9688|9700.5|9690.5|9698|9688|6
1627478690000|2021-07-28 13:24:50|9697.8|9687.8|9699.5|9689.5|9699.5|9689.5|9697.8|9687.8|9
1627478700000|2021-07-28 13:25:00|9699.3|9689.3|9696.5|9686.5|9699.3|9689.3|9696.5|9686.5|9
1627478710000|2021-07-28 13:25:10|9696.3|9686.3|9698.5|9688.5|9698.8|9688.8|9696|9686|9
1627478720000|2021-07-28 13:25:20|9698.8|9688.8|9702|9692|9702|9692|9698.8|9688.8|4
1627478730000|2021-07-28 13:25:30|9701.3|9691.3|9702.5|9692.5|9702.8|9692.8|9700.3|9690.3|15
1627478740000|2021-07-28 13:25:40|9702.8|9692.8|9705|9695|9705|9695|9702.8|9692.8|9
1627478750000|2021-07-28 13:25:50|9705.8|9695.8|9706.5|9696.5|9706.5|9696.5|9705.3|9695.3|5
1627478760000|2021-07-28 13:26:00|9707.3|9697.3|9708|9698|9708.3|9698.3|9707.3|9697.3|11
1627478770000|2021-07-28 13:26:10|9708.3|9698.3|9708.3|9698.3|9709.8|9699.8|9706.6|9696.6|11
1627478780000|2021-07-28 13:26:20|9708|9698|9710|9700|9710|9700|9708|9698|6
1627478790000|2021-07-28 13:26:30|9710.3|9700.3|9710.3|9700.3|9710.3|9700.3|9710.3|9700.3|1
1627478800000|2021-07-28 13:26:40|9710|9700|9712|9702|9712|9702|9710|9700|12
1627478810000|2021-07-28 13:26:50|9712.3|9702.3|9717.5|9707.5|9717.5|9707.5|9712|9702|14
1627478820000|2021-07-28 13:27:00|9717|9707|9715.8|9705.8|9719|9709|9715.8|9705.8|12
1627478830000|2021-07-28 13:27:10|9715.5|9705.5|9714.3|9704.3|9716|9706|9713.8|9703.8|7
1627478840000|2021-07-28 13:27:20|9714.5|9704.5|9714.3|9704.3|9715|9705|9714.3|9704.3|7
1627478850000|2021-07-28 13:27:30|9714|9704|9710.5|9700.5|9714|9704|9709.3|9699.3|17
1627478860000|2021-07-28 13:27:40|9710.8|9700.8|9710.3|9700.3|9711|9701|9709.3|9699.3|9
1627478870000|2021-07-28 13:27:50|9712.5|9702.5|9710.3|9700.3|9713.8|9703.8|9709.5|9699.5|18
1627478880000|2021-07-28 13:28:00|9709.5|9699.5|9701|9691|9710|9700|9700.3|9690.3|21
1627478890000|2021-07-28 13:28:10|9700.8|9690.8|9701|9691|9701.8|9691.8|9699.8|9689.8|12
1627478900000|2021-07-28 13:28:20|9701.3|9691.3|9702.8|9692.8|9702.8|9692.8|9701.3|9691.3|7
1627478910000|2021-07-28 13:28:30|9703|9693|9701.5|9691.5|9703|9693|9701.5|9691.5|8
1627478920000|2021-07-28 13:28:40|9700.5|9690.5|9698.5|9688.5|9700.8|9690.8|9698.5|9688.5|8
1627478930000|2021-07-28 13:28:50|9698|9688|9702.5|9692.5|9702.5|9692.5|9698|9688|5
1627478940000|2021-07-28 13:29:00|9702.8|9692.8|9702.3|9692.3|9702.8|9692.8|9701.8|9691.8|8
1627478950000|2021-07-28 13:29:10|9702|9692|9699.8|9689.8|9702.8|9692.8|9699.8|9689.8|7
1627478960000|2021-07-28 13:29:20|9699.5|9689.5|9699.3|9689.3|9700.8|9690.8|9699.3|9689.3|9
1627478970000|2021-07-28 13:29:30|9699.5|9689.5|9700|9690|9700.8|9690.8|9699.5|9689.5|6
1627478980000|2021-07-28 13:29:40|9700.3|9690.3|9700.5|9690.5|9703.5|9693.5|9700.3|9690.3|12
1627478990000|2021-07-28 13:29:50|9700.8|9690.8|9699|9689|9701.3|9691.3|9699|9689|11
1627479000000|2021-07-28 13:30:00|9699.3|9689.3|9691.3|9681.3|9699.3|9689.3|9686.3|9676.3|17
1627479010000|2021-07-28 13:30:10|9691|9681|9683|9673|9691|9681|9683|9673|17
1627479020000|2021-07-28 13:30:20|9682.8|9672.8|9685.3|9675.3|9685.8|9675.8|9677.5|9667.5|21
1627479030000|2021-07-28 13:30:30|9685|9675|9686.3|9676.3|9687.3|9677.3|9684.3|9674.3|16
1627479040000|2021-07-28 13:30:40|9686|9676|9686.5|9676.5|9687|9677|9684.8|9674.8|14
1627479050000|2021-07-28 13:30:50|9686|9676|9694.5|9684.5|9694.5|9684.5|9686|9676|16
1627479060000|2021-07-28 13:31:00|9695.5|9685.5|9700|9690|9700|9690|9695|9685|17
1627479070000|2021-07-28 13:31:10|9700.5|9690.5|9699|9689|9701|9691|9695.8|9685.8|21
1627479080000|2021-07-28 13:31:20|9698.8|9688.8|9689.3|9679.3|9698.8|9688.8|9689.3|9679.3|19
1627479090000|2021-07-28 13:31:30|9688.8|9678.8|9690.3|9680.3|9690.3|9680.3|9688.3|9678.3|9
1627479100000|2021-07-28 13:31:40|9690.5|9680.5|9697|9687|9697.5|9687.5|9690.5|9680.5|10
1627479110000|2021-07-28 13:31:50|9698|9688|9704.3|9694.3|9704.3|9694.3|9698|9688|13
1627479120000|2021-07-28 13:32:00|9704|9694|9710.3|9700.3|9710.3|9700.3|9703.3|9693.3|17
1627479130000|2021-07-28 13:32:10|9711.5|9701.5|9706.8|9696.8|9711.5|9701.5|9704.3|9694.3|18
1627479140000|2021-07-28 13:32:20|9706.5|9696.5|9708.3|9698.3|9708.5|9698.5|9704|9694|15
1627479150000|2021-07-28 13:32:30|9708|9698|9706.3|9696.3|9708|9698|9702.3|9692.3|16
1627479160000|2021-07-28 13:32:40|9707.3|9697.3|9706.8|9696.8|9708|9698|9706|9696|13
1627479170000|2021-07-28 13:32:50|9707.8|9697.8|9708.3|9698.3|9708.5|9698.5|9707.8|9697.8|5
1627479180000|2021-07-28 13:33:00|9708.5|9698.5|9710.5|9700.5|9713.3|9703.3|9708.3|9698.3|17
1627479190000|2021-07-28 13:33:10|9710.8|9700.8|9711|9701|9714.8|9704.8|9710.8|9700.8|18
1627479200000|2021-07-28 13:33:20|9712|9702|9711.8|9701.8|9713|9703|9709.3|9699.3|13
1627479210000|2021-07-28 13:33:30|9712|9702|9711|9701|9712.5|9702.5|9711|9701|11
1627479220000|2021-07-28 13:33:40|9712.8|9702.8|9710.8|9700.8|9712.8|9702.8|9710.5|9700.5|13
1627479230000|2021-07-28 13:33:50|9710.5|9700.5|9708.8|9698.8|9710.5|9700.5|9707.8|9697.8|16
1627479240000|2021-07-28 13:34:00|9708.5|9698.5|9709.5|9699.5|9709.5|9699.5|9706|9696|17
1627479250000|2021-07-28 13:34:10|9710|9700|9710|9700|9710|9700|9709.5|9699.5|9
1627479260000|2021-07-28 13:34:20|9710.3|9700.3|9710.5|9700.5|9711|9701|9709.8|9699.8|10
1627479270000|2021-07-28 13:34:30|9711.3|9701.3|9707.5|9697.5|9711.3|9701.3|9707.5|9697.5|9
1627479280000|2021-07-28 13:34:40|9707.3|9697.3|9702.8|9692.8|9707.5|9697.5|9701.8|9691.8|14
1627479290000|2021-07-28 13:34:50|9702.5|9692.5|9704.8|9694.8|9705.3|9695.3|9701.5|9691.5|8
1627479300000|2021-07-28 13:35:00|9704.5|9694.5|9702.3|9692.3|9708.3|9698.3|9702.3|9692.3|12
1627479310000|2021-07-28 13:35:10|9702|9692|9696|9686|9702|9692|9695.8|9685.8|21
1627479320000|2021-07-28 13:35:20|9697.3|9687.3|9699|9689|9699.3|9689.3|9697.3|9687.3|6
1627479330000|2021-07-28 13:35:30|9698.8|9688.8|9692.5|9682.5|9698.8|9688.8|9692.5|9682.5|18
1627479340000|2021-07-28 13:35:40|9692.3|9682.3|9696.3|9686.3|9696.5|9686.5|9692|9682|15
1627479350000|2021-07-28 13:35:50|9696|9686|9698.5|9688.5|9698.8|9688.8|9694.5|9684.5|8
1627479360000|2021-07-28 13:36:00|9699|9689|9693.8|9683.8|9700.5|9690.5|9693.8|9683.8|15
1627479370000|2021-07-28 13:36:10|9693.5|9683.5|9688.6|9678.6|9693.5|9683.5|9688.3|9678.3|16
1627479380000|2021-07-28 13:36:20|9688.3|9678.3|9688.5|9678.5|9689|9679|9687|9677|10
1627479390000|2021-07-28 13:36:30|9688.8|9678.8|9691.3|9681.3|9692.8|9682.8|9688.8|9678.8|16
1627479400000|2021-07-28 13:36:40|9692|9682|9694.3|9684.3|9695|9685|9691.3|9681.3|13
1627479410000|2021-07-28 13:36:50|9694.8|9684.8|9695|9685|9695|9685|9693.8|9683.8|12
1627479420000|2021-07-28 13:37:00|9694|9684|9689.8|9679.8|9694|9684|9687.3|9677.3|11
1627479430000|2021-07-28 13:37:10|9690|9680|9689|9679|9690|9680|9688.3|9678.3|9
1627479440000|2021-07-28 13:37:20|9688.3|9678.3|9688.8|9678.8|9689.3|9679.3|9687|9677|10
1627479450000|2021-07-28 13:37:30|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1627479460000|2021-07-28 13:37:40|9688.3|9678.3|9688.8|9678.8|9688.8|9678.8|9687.3|9677.3|10
1627479470000|2021-07-28 13:37:50|9688.5|9678.5|9688|9678|9688.5|9678.5|9687.5|9677.5|11
1627479480000|2021-07-28 13:38:00|9687.5|9677.5|9687.5|9677.5|9689.3|9679.3|9687.5|9677.5|8
1627479490000|2021-07-28 13:38:10|9687.8|9677.8|9687.8|9677.8|9688.5|9678.5|9687.8|9677.8|3
1627479500000|2021-07-28 13:38:20|9687.5|9677.5|9683.8|9673.8|9687.5|9677.5|9683.5|9673.5|10
1627479510000|2021-07-28 13:38:30|9685.5|9675.5|9684|9674|9687.3|9677.3|9683|9673|20
1627479520000|2021-07-28 13:38:40|9683.8|9673.8|9682.8|9672.8|9683.8|9673.8|9682.3|9672.3|6
1627479530000|2021-07-28 13:38:50|9684|9674|9684|9674|9684|9674|9684|9674|1
1627479540000|2021-07-28 13:39:00|9682.5|9672.5|9684.3|9674.3|9684.5|9674.5|9682.5|9672.5|10
1627479550000|2021-07-28 13:39:10|9684|9674|9685|9675|9685|9675|9683.5|9673.5|13
1627479560000|2021-07-28 13:39:20|9685.3|9675.3|9688.3|9678.3|9688.3|9678.3|9685|9675|8
1627479570000|2021-07-28 13:39:30|9688|9678|9686.8|9676.8|9688|9678|9686.8|9676.8|3
1627479580000|2021-07-28 13:39:40|9686.3|9676.3|9686.5|9676.5|9686.5|9676.5|9685.3|9675.3|6
1627479590000|2021-07-28 13:39:50|9686.8|9676.8|9684.5|9674.5|9687|9677|9684.5|9674.5|7
1627479600000|2021-07-28 13:40:00|9684.3|9674.3|9684.8|9674.8|9684.8|9674.8|9684|9674|4
1627479610000|2021-07-28 13:40:10|9685|9675|9683|9673|9685|9675|9681.5|9671.5|11
1627479620000|2021-07-28 13:40:20|9682.3|9672.3|9682.8|9672.8|9682.8|9672.8|9681.3|9671.3|8
1627479630000|2021-07-28 13:40:30|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1627479640000|2021-07-28 13:40:40|9681.8|9671.8|9685.8|9675.8|9685.8|9675.8|9681.8|9671.8|6
1627479650000|2021-07-28 13:40:50|9686|9676|9691.8|9681.8|9693.3|9683.3|9686|9676|21
1627479660000|2021-07-28 13:41:00|9693|9683|9696.8|9686.8|9696.8|9686.8|9691.8|9681.8|16
1627479670000|2021-07-28 13:41:10|9696.5|9686.5|9690.5|9680.5|9697.3|9687.3|9688|9678|16
1627479680000|2021-07-28 13:41:20|9689|9679|9685.5|9675.5|9689|9679|9683.3|9673.3|18
1627479690000|2021-07-28 13:41:30|9685.3|9675.3|9686.5|9676.5|9688.3|9678.3|9685.3|9675.3|15
1627479700000|2021-07-28 13:41:40|9686.8|9676.8|9685.3|9675.3|9687.3|9677.3|9684.8|9674.8|22
1627479710000|2021-07-28 13:41:50|9686.3|9676.3|9685|9675|9687|9677|9684.5|9674.5|18
1627479720000|2021-07-28 13:42:00|9684.8|9674.8|9683|9673|9687.3|9677.3|9683|9673|12
1627479730000|2021-07-28 13:42:10|9683.3|9673.3|9687.5|9677.5|9687.5|9677.5|9683.3|9673.3|10
1627479740000|2021-07-28 13:42:20|9687.3|9677.3|9683.5|9673.5|9687.3|9677.3|9683.5|9673.5|13
1627479750000|2021-07-28 13:42:30|9683|9673|9682.5|9672.5|9683|9673|9681.8|9671.8|9
1627479760000|2021-07-28 13:42:40|9682.3|9672.3|9680|9670|9682.3|9672.3|9679.3|9669.3|13
1627479770000|2021-07-28 13:42:50|9679.5|9669.5|9680.8|9670.8|9681.3|9671.3|9679.5|9669.5|10
1627479780000|2021-07-28 13:43:00|9683.5|9673.5|9690|9680|9690.3|9680.3|9683.5|9673.5|14
1627479790000|2021-07-28 13:43:10|9690.3|9680.3|9688.5|9678.5|9690.3|9680.3|9687.3|9677.3|14
1627479800000|2021-07-28 13:43:20|9687.8|9677.8|9688.5|9678.5|9688.8|9678.8|9687.8|9677.8|4
1627479810000|2021-07-28 13:43:30|9688.3|9678.3|9683.8|9673.8|9688.3|9678.3|9683.3|9673.3|12
1627479820000|2021-07-28 13:43:40|9684|9674|9686|9676|9686.3|9676.3|9684|9674|10
1627479830000|2021-07-28 13:43:50|9684.8|9674.8|9683.5|9673.5|9686.8|9676.8|9683.3|9673.3|14
1627479840000|2021-07-28 13:44:00|9683.3|9673.3|9687.5|9677.5|9687.8|9677.8|9683.3|9673.3|18
1627479850000|2021-07-28 13:44:10|9687|9677|9688.8|9678.8|9688.8|9678.8|9686|9676|10
1627479860000|2021-07-28 13:44:20|9689|9679|9686.3|9676.3|9691.3|9681.3|9683.5|9673.5|19
1627479870000|2021-07-28 13:44:30|9685.8|9675.8|9685.5|9675.5|9686.3|9676.3|9684|9674|8
1627479880000|2021-07-28 13:44:40|9684.5|9674.5|9685|9675|9685.8|9675.8|9684|9674|12
1627479890000|2021-07-28 13:44:50|9685.3|9675.3|9686.3|9676.3|9688|9678|9683.3|9673.3|14
1627479900000|2021-07-28 13:45:00|9686|9676|9682|9672|9686.8|9676.8|9681.8|9671.8|16
1627479910000|2021-07-28 13:45:10|9681.8|9671.8|9679.3|9669.3|9682|9672|9679.3|9669.3|7
1627479920000|2021-07-28 13:45:20|9679|9669|9678.3|9668.3|9681.8|9671.8|9677.3|9667.3|11
1627479930000|2021-07-28 13:45:30|9676.9|9666.9|9679.5|9669.5|9679.5|9669.5|9676.9|9666.9|2
1627479940000|2021-07-28 13:45:40|9679.6|9669.6|9680.8|9670.8|9680.8|9670.8|9679.6|9669.6|6
1627479950000|2021-07-28 13:45:50|9680.5|9670.5|9675.5|9665.5|9680.5|9670.5|9674.8|9664.8|9
1627479960000|2021-07-28 13:46:00|9675.3|9665.3|9678|9668|9678|9668|9675.3|9665.3|14
1627479970000|2021-07-28 13:46:10|9677.8|9667.8|9678|9668|9678|9668|9675.8|9665.8|11
1627479980000|2021-07-28 13:46:20|9677.8|9667.8|9679.3|9669.3|9679.3|9669.3|9676.5|9666.5|9
1627479990000|2021-07-28 13:46:30|9680.3|9670.3|9678|9668|9680.3|9670.3|9678|9668|11
1627480000000|2021-07-28 13:46:40|9677.5|9667.5|9680|9670|9680.3|9670.3|9677.5|9667.5|6
1627480010000|2021-07-28 13:46:50|9679.8|9669.8|9678.8|9668.8|9679.8|9669.8|9678.8|9668.8|7
1627480020000|2021-07-28 13:47:00|9678.5|9668.5|9677|9667|9678.8|9668.8|9675.8|9665.8|11
1627480030000|2021-07-28 13:47:10|9676.5|9666.5|9678.5|9668.5|9678.5|9668.5|9676.5|9666.5|5
1627480040000|2021-07-28 13:47:20|9678.8|9668.8|9678.8|9668.8|9679.3|9669.3|9678.8|9668.8|3
1627480050000|2021-07-28 13:47:30|9678.3|9668.3|9677.3|9667.3|9678.3|9668.3|9677.3|9667.3|5
1627480060000|2021-07-28 13:47:40|9677|9667|9677|9667|9677|9667|9676|9666|10
1627480070000|2021-07-28 13:47:50|9676.3|9666.3|9675.5|9665.5|9676.8|9666.8|9675.5|9665.5|7
1627480080000|2021-07-28 13:48:00|9674.3|9664.3|9678.8|9668.8|9678.8|9668.8|9674.3|9664.3|12
1627480090000|2021-07-28 13:48:10|9678.5|9668.5|9680|9670|9681.8|9671.8|9678.5|9668.5|10
1627480100000|2021-07-28 13:48:20|9679.5|9669.5|9684|9674|9685.5|9675.5|9679.5|9669.5|13
1627480110000|2021-07-28 13:48:30|9683|9673|9682.5|9672.5|9683|9673|9682|9672|6
1627480120000|2021-07-28 13:48:40|9683|9673|9678.5|9668.5|9683|9673|9678.5|9668.5|16
1627480130000|2021-07-28 13:48:50|9678.3|9668.3|9679|9669|9681.8|9671.8|9678.3|9668.3|12
1627480140000|2021-07-28 13:49:00|9678.5|9668.5|9682.8|9672.8|9682.8|9672.8|9678.5|9668.5|14
1627480150000|2021-07-28 13:49:10|9682.3|9672.3|9679|9669|9682.3|9672.3|9679|9669|8
1627480160000|2021-07-28 13:49:20|9679.5|9669.5|9678.8|9668.8|9680.3|9670.3|9678.8|9668.8|11
1627480170000|2021-07-28 13:49:30|9677.8|9667.8|9679|9669|9680.5|9670.5|9677.8|9667.8|10
1627480180000|2021-07-28 13:49:40|9678|9668|9682|9672|9682.3|9672.3|9677.5|9667.5|13
1627480190000|2021-07-28 13:49:50|9680.8|9670.8|9679.8|9669.8|9681|9671|9679.5|9669.5|8
1627480200000|2021-07-28 13:50:00|9680.3|9670.3|9682.8|9672.8|9688.8|9678.8|9680.3|9670.3|17
1627480210000|2021-07-28 13:50:10|9681.8|9671.8|9683|9673|9683|9673|9680.8|9670.8|9
1627480220000|2021-07-28 13:50:20|9682.8|9672.8|9682.3|9672.3|9684.3|9674.3|9682.3|9672.3|9
1627480230000|2021-07-28 13:50:30|9682|9672|9678.8|9668.8|9682.3|9672.3|9678.8|9668.8|12
1627480240000|2021-07-28 13:50:40|9677.5|9667.5|9670.5|9660.5|9677.5|9667.5|9669|9659|21
1627480250000|2021-07-28 13:50:50|9670.8|9660.8|9670|9660|9671.3|9661.3|9669.4|9659.4|8
1627480260000|2021-07-28 13:51:00|9670.6|9660.6|9665.3|9655.3|9670.6|9660.6|9664.3|9654.3|17
1627480270000|2021-07-28 13:51:10|9664.5|9654.5|9661.3|9651.3|9664.5|9654.5|9660.5|9650.5|14
1627480280000|2021-07-28 13:51:20|9661|9651|9662.8|9652.8|9662.8|9652.8|9660.8|9650.8|8
1627480290000|2021-07-28 13:51:30|9663|9653|9665|9655|9665.5|9655.5|9663|9653|6
1627480300000|2021-07-28 13:51:40|9664.8|9654.8|9667.3|9657.3|9667.3|9657.3|9664.8|9654.8|10
1627480310000|2021-07-28 13:51:50|9667|9657|9667|9657|9668.5|9658.5|9666|9656|11
1627480320000|2021-07-28 13:52:00|9666.3|9656.3|9670|9660|9671.3|9661.3|9666.3|9656.3|13
1627480330000|2021-07-28 13:52:10|9670.3|9660.3|9671.5|9661.5|9671.8|9661.8|9670.3|9660.3|8
1627480340000|2021-07-28 13:52:20|9672.5|9662.5|9672.8|9662.8|9673.8|9663.8|9672.5|9662.5|3
1627480350000|2021-07-28 13:52:30|9673|9663|9674.3|9664.3|9674.3|9664.3|9672.5|9662.5|7
1627480360000|2021-07-28 13:52:40|9674.8|9664.8|9673|9663|9674.8|9664.8|9672.5|9662.5|10
1627480370000|2021-07-28 13:52:50|9672.8|9662.8|9668.3|9658.3|9673.8|9663.8|9668|9658|15
1627480380000|2021-07-28 13:53:00|9667.3|9657.3|9667|9657|9668|9658|9667|9657|14
1627480390000|2021-07-28 13:53:10|9666.8|9656.8|9666.5|9656.5|9668.5|9658.5|9666.5|9656.5|11
1627480400000|2021-07-28 13:53:20|9666.3|9656.3|9665.5|9655.5|9666.3|9656.3|9665.5|9655.5|4
1627480410000|2021-07-28 13:53:30|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9664.9|9654.9|5
1627480420000|2021-07-28 13:53:40|9665|9655|9666.3|9656.3|9666.8|9656.8|9664.5|9654.5|9
1627480430000|2021-07-28 13:53:50|9665.3|9655.3|9664|9654|9666.3|9656.3|9664|9654|11
1627480440000|2021-07-28 13:54:00|9663.5|9653.5|9665.5|9655.5|9667.5|9657.5|9663.3|9653.3|18
1627480450000|2021-07-28 13:54:10|9665.3|9655.3|9666|9656|9666.8|9656.8|9665.3|9655.3|8
1627480460000|2021-07-28 13:54:20|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|1
1627480470000|2021-07-28 13:54:30|9666.3|9656.3|9669.8|9659.8|9669.8|9659.8|9666.3|9656.3|9
1627480480000|2021-07-28 13:54:40|9669.5|9659.5|9669.8|9659.8|9670.5|9660.5|9669.3|9659.3|9
1627480490000|2021-07-28 13:54:50|9670|9660|9673.3|9663.3|9673.3|9663.3|9669.5|9659.5|16
1627480500000|2021-07-28 13:55:00|9673|9663|9671.3|9661.3|9673.5|9663.5|9671.3|9661.3|6
1627480510000|2021-07-28 13:55:10|9670.8|9660.8|9669.5|9659.5|9671.5|9661.5|9669.5|9659.5|13
1627480520000|2021-07-28 13:55:20|9669.3|9659.3|9669.3|9659.3|9669.5|9659.5|9668|9658|12
1627480530000|2021-07-28 13:55:30|9668.8|9658.8|9669|9659|9669.3|9659.3|9668.5|9658.5|7
1627480540000|2021-07-28 13:55:40|9668.5|9658.5|9669.3|9659.3|9669.3|9659.3|9667.8|9657.8|6
1627480550000|2021-07-28 13:55:50|9669.8|9659.8|9673.3|9663.3|9673.3|9663.3|9669.8|9659.8|9
1627480560000|2021-07-28 13:56:00|9673.8|9663.8|9679.5|9669.5|9679.5|9669.5|9673|9663|14
1627480570000|2021-07-28 13:56:10|9680.3|9670.3|9681.5|9671.5|9683|9673|9680.3|9670.3|11
1627480580000|2021-07-28 13:56:20|9682|9672|9682.3|9672.3|9682.3|9672.3|9682|9672|2
1627480590000|2021-07-28 13:56:30|9684.1|9674.1|9683|9673|9685.6|9675.6|9682.5|9672.5|23
1627480600000|2021-07-28 13:56:40|9682.8|9672.8|9683.3|9673.3|9683.8|9673.8|9682.3|9672.3|12
1627480610000|2021-07-28 13:56:50|9682.8|9672.8|9681|9671|9683.3|9673.3|9680.8|9670.8|15
1627480620000|2021-07-28 13:57:00|9681.5|9671.5|9681|9671|9682.5|9672.5|9679.5|9669.5|14
1627480630000|2021-07-28 13:57:10|9681.3|9671.3|9681.8|9671.8|9682.5|9672.5|9679.8|9669.8|14
1627480640000|2021-07-28 13:57:20|9682|9672|9680.8|9670.8|9682|9672|9680.8|9670.8|8
1627480650000|2021-07-28 13:57:30|9680.5|9670.5|9680|9670|9680.5|9670.5|9679.5|9669.5|7
1627480660000|2021-07-28 13:57:40|9680.3|9670.3|9680.3|9670.3|9680.5|9670.5|9680.3|9670.3|5
1627480670000|2021-07-28 13:57:50|9680.8|9670.8|9677.5|9667.5|9680.8|9670.8|9677.3|9667.3|12
1627480680000|2021-07-28 13:58:00|9677.3|9667.3|9680|9670|9681.3|9671.3|9675.8|9665.8|18
1627480690000|2021-07-28 13:58:10|9681|9671|9680.8|9670.8|9681.8|9671.8|9680.8|9670.8|5
1627480700000|2021-07-28 13:58:20|9681.5|9671.5|9680.8|9670.8|9682.8|9672.8|9680.3|9670.3|14
1627480710000|2021-07-28 13:58:30|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9680.8|9670.8|3
1627480720000|2021-07-28 13:58:40|9681.5|9671.5|9684.8|9674.8|9684.8|9674.8|9680.5|9670.5|11
1627480730000|2021-07-28 13:58:50|9684|9674|9686.8|9676.8|9686.8|9676.8|9682.8|9672.8|20
1627480740000|2021-07-28 13:59:00|9687|9677|9684.5|9674.5|9687|9677|9684.5|9674.5|13
1627480750000|2021-07-28 13:59:10|9684.3|9674.3|9684.3|9674.3|9684.5|9674.5|9684.3|9674.3|3
1627480760000|2021-07-28 13:59:20|9683.5|9673.5|9683.3|9673.3|9685.8|9675.8|9683.3|9673.3|11
1627480770000|2021-07-28 13:59:30|9683.5|9673.5|9685.3|9675.3|9685.5|9675.5|9683.5|9673.5|6
1627480780000|2021-07-28 13:59:40|9686|9676|9685.8|9675.8|9686.8|9676.8|9684.3|9674.3|12
1627480790000|2021-07-28 13:59:50|9686|9676|9683.3|9673.3|9686.8|9676.8|9681.8|9671.8|24
1627480800000|2021-07-28 14:00:00|9683.5|9673.5|9680.3|9670.3|9685|9675|9676.8|9666.8|18
1627480810000|2021-07-28 14:00:10|9680.5|9670.5|9683.8|9673.8|9686|9676|9680.5|9670.5|18
1627480820000|2021-07-28 14:00:20|9684|9674|9684|9674|9684|9674|9682.8|9672.8|10
1627480830000|2021-07-28 14:00:30|9683.8|9673.8|9682.5|9672.5|9683.8|9673.8|9682.3|9672.3|10
1627480840000|2021-07-28 14:00:40|9682.3|9672.3|9678.8|9668.8|9682.3|9672.3|9678.8|9668.8|8
1627480850000|2021-07-28 14:00:50|9678.6|9668.6|9684.5|9674.5|9685.5|9675.5|9678.6|9668.6|18
1627480860000|2021-07-28 14:01:00|9684.3|9674.3|9687.3|9677.3|9688|9678|9684.3|9674.3|13
1627480870000|2021-07-28 14:01:10|9687.5|9677.5|9685|9675|9688|9678|9684.5|9674.5|10
1627480880000|2021-07-28 14:01:20|9685.3|9675.3|9685.3|9675.3|9685.5|9675.5|9685.3|9675.3|7
1627480890000|2021-07-28 14:01:30|9684.8|9674.8|9683.8|9673.8|9685.3|9675.3|9683.5|9673.5|12
1627480900000|2021-07-28 14:01:40|9683.5|9673.5|9685.8|9675.8|9685.8|9675.8|9683.5|9673.5|9
1627480910000|2021-07-28 14:01:50|9686|9676|9689|9679|9689|9679|9686|9676|12
1627480920000|2021-07-28 14:02:00|9689.3|9679.3|9692.5|9682.5|9693.5|9683.5|9688|9678|17
1627480930000|2021-07-28 14:02:10|9693.3|9683.3|9693.8|9683.8|9693.8|9683.8|9692.8|9682.8|6
1627480940000|2021-07-28 14:02:20|9693.5|9683.5|9694.8|9684.8|9695|9685|9693.5|9683.5|3
1627480950000|2021-07-28 14:02:30|9695.8|9685.8|9696|9686|9696.3|9686.3|9694.3|9684.3|8
1627480960000|2021-07-28 14:02:40|9695.8|9685.8|9694|9684|9695.8|9685.8|9694|9684|4
1627480970000|2021-07-28 14:02:50|9693.3|9683.3|9692.8|9682.8|9693.3|9683.3|9692.3|9682.3|8
1627480980000|2021-07-28 14:03:00|9693|9683|9692.8|9682.8|9694.8|9684.8|9692.5|9682.5|13
1627480990000|2021-07-28 14:03:10|9692.3|9682.3|9691.3|9681.3|9693.3|9683.3|9690.5|9680.5|12
1627481000000|2021-07-28 14:03:20|9691|9681|9690|9680|9691|9681|9689.8|9679.8|12
1627481010000|2021-07-28 14:03:30|9690.3|9680.3|9689.3|9679.3|9691|9681|9689.3|9679.3|9
1627481020000|2021-07-28 14:03:40|9689|9679|9688.5|9678.5|9689|9679|9686.3|9676.3|9
1627481030000|2021-07-28 14:03:50|9689|9679|9687.8|9677.8|9690.5|9680.5|9687.8|9677.8|11
1627481040000|2021-07-28 14:04:00|9687.5|9677.5|9687.5|9677.5|9688.8|9678.8|9685|9675|19
1627481050000|2021-07-28 14:04:10|9687|9677|9690.8|9680.8|9691|9681|9687|9677|11
1627481060000|2021-07-28 14:04:20|9691.3|9681.3|9691.5|9681.5|9691.8|9681.8|9689.3|9679.3|7
1627481070000|2021-07-28 14:04:30|9691.8|9681.8|9692|9682|9692.3|9682.3|9691.3|9681.3|8
1627481080000|2021-07-28 14:04:40|9692.3|9682.3|9692.8|9682.8|9692.8|9682.8|9692|9682|5
1627481090000|2021-07-28 14:04:50|9692.5|9682.5|9692.8|9682.8|9692.8|9682.8|9692.3|9682.3|4
1627481100000|2021-07-28 14:05:00|9692.3|9682.3|9693.8|9683.8|9694.8|9684.8|9692.3|9682.3|14
1627481110000|2021-07-28 14:05:10|9693.5|9683.5|9694|9684|9694|9684|9693.5|9683.5|3
1627481120000|2021-07-28 14:05:20|9694.3|9684.3|9697.8|9687.8|9698.5|9688.5|9694.3|9684.3|8
1627481130000|2021-07-28 14:05:30|9698.5|9688.5|9701.5|9691.5|9701.5|9691.5|9698.5|9688.5|14
1627481140000|2021-07-28 14:05:40|9701.8|9691.8|9702.3|9692.3|9702.5|9692.5|9701.8|9691.8|7
1627481150000|2021-07-28 14:05:50|9701.5|9691.5|9701.8|9691.8|9701.8|9691.8|9700.5|9690.5|11
1627481160000|2021-07-28 14:06:00|9702|9692|9701.5|9691.5|9702.8|9692.8|9701.3|9691.3|7
1627481170000|2021-07-28 14:06:10|9701.3|9691.3|9701.8|9691.8|9701.8|9691.8|9701.3|9691.3|5
1627481180000|2021-07-28 14:06:20|9701.5|9691.5|9699.8|9689.8|9701.5|9691.5|9699.8|9689.8|5
1627481190000|2021-07-28 14:06:30|9700|9690|9699|9689|9700.8|9690.8|9699|9689|7
1627481200000|2021-07-28 14:06:40|9699.3|9689.3|9699|9689|9700.3|9690.3|9699|9689|9
1627481210000|2021-07-28 14:06:50|9698.8|9688.8|9697.8|9687.8|9699.3|9689.3|9697|9687|13
1627481220000|2021-07-28 14:07:00|9697.5|9687.5|9696.8|9686.8|9699|9689|9696.5|9686.5|18
1627481230000|2021-07-28 14:07:10|9696.5|9686.5|9693.8|9683.8|9696.5|9686.5|9693.3|9683.3|15
1627481240000|2021-07-28 14:07:20|9693.5|9683.5|9698|9688|9698|9688|9693.5|9683.5|10
1627481250000|2021-07-28 14:07:30|9697.5|9687.5|9699|9689|9699.3|9689.3|9697.5|9687.5|12
1627481260000|2021-07-28 14:07:40|9698.8|9688.8|9700.8|9690.8|9700.8|9690.8|9698.8|9688.8|10
1627481270000|2021-07-28 14:07:50|9701|9691|9697.5|9687.5|9701|9691|9697.5|9687.5|10
1627481280000|2021-07-28 14:08:00|9697.8|9687.8|9696.3|9686.3|9697.8|9687.8|9695.8|9685.8|5
1627481290000|2021-07-28 14:08:10|9696.5|9686.5|9694|9684|9697|9687|9694|9684|13
1627481300000|2021-07-28 14:08:20|9694.5|9684.5|9693.8|9683.8|9694.5|9684.5|9693.3|9683.3|6
1627481310000|2021-07-28 14:08:30|9693.3|9683.3|9686.8|9676.8|9694|9684|9686.8|9676.8|15
1627481320000|2021-07-28 14:08:40|9685.8|9675.8|9687.3|9677.3|9687.5|9677.5|9685.8|9675.8|7
1627481330000|2021-07-28 14:08:50|9687|9677|9684.8|9674.8|9687.8|9677.8|9684.8|9674.8|12
1627481340000|2021-07-28 14:09:00|9684.5|9674.5|9681.5|9671.5|9684.5|9674.5|9681.5|9671.5|19
1627481350000|2021-07-28 14:09:10|9681.8|9671.8|9684.5|9674.5|9684.5|9674.5|9681.8|9671.8|15
1627481360000|2021-07-28 14:09:20|9686|9676|9689.5|9679.5|9689.8|9679.8|9684.5|9674.5|17
1627481370000|2021-07-28 14:09:30|9689.3|9679.3|9689|9679|9689.3|9679.3|9687.8|9677.8|7
1627481380000|2021-07-28 14:09:40|9688.8|9678.8|9690.5|9680.5|9691.3|9681.3|9688.8|9678.8|13
1627481390000|2021-07-28 14:09:50|9690.8|9680.8|9689|9679|9692.8|9682.8|9689|9679|13
1627481400000|2021-07-28 14:10:00|9689.3|9679.3|9691|9681|9691.5|9681.5|9689.3|9679.3|9
1627481410000|2021-07-28 14:10:10|9691.3|9681.3|9691|9681|9691.8|9681.8|9690.8|9680.8|10
1627481420000|2021-07-28 14:10:20|9691.3|9681.3|9693.5|9683.5|9693.5|9683.5|9691.3|9681.3|8
1627481430000|2021-07-28 14:10:30|9694|9684|9692|9682|9694|9684|9692|9682|8
1627481440000|2021-07-28 14:10:40|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9693|9683|5
1627481450000|2021-07-28 14:10:50|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1627481460000|2021-07-28 14:11:00|9692.8|9682.8|9693.8|9683.8|9693.8|9683.8|9692|9682|9
1627481470000|2021-07-28 14:11:10|9694|9684|9699.3|9689.3|9700.3|9690.3|9693.3|9683.3|19
1627481480000|2021-07-28 14:11:20|9699.8|9689.8|9698.8|9688.8|9699.8|9689.8|9698|9688|11
1627481490000|2021-07-28 14:11:30|9699.3|9689.3|9696.5|9686.5|9699.3|9689.3|9696.5|9686.5|9
1627481500000|2021-07-28 14:11:40|9696.8|9686.8|9695.5|9685.5|9697.3|9687.3|9695.5|9685.5|11
1627481510000|2021-07-28 14:11:50|9696|9686|9695.3|9685.3|9696|9686|9695.3|9685.3|5
1627481520000|2021-07-28 14:12:00|9696.5|9686.5|9697.5|9687.5|9698.5|9688.5|9696|9686|15
1627481530000|2021-07-28 14:12:10|9697.3|9687.3|9698.3|9688.3|9698.3|9688.3|9696.8|9686.8|7
1627481540000|2021-07-28 14:12:20|9698.5|9688.5|9698.3|9688.3|9698.5|9688.5|9697.3|9687.3|4
1627481550000|2021-07-28 14:12:30|9698.5|9688.5|9699|9689|9699.3|9689.3|9697.8|9687.8|13
1627481560000|2021-07-28 14:12:40|9698.8|9688.8|9700.5|9690.5|9700.8|9690.8|9698.3|9688.3|15
1627481570000|2021-07-28 14:12:50|9700.3|9690.3|9702|9692|9702|9692|9700.3|9690.3|15
1627481580000|2021-07-28 14:13:00|9702.5|9692.5|9700.3|9690.3|9702.5|9692.5|9700.3|9690.3|14
1627481590000|2021-07-28 14:13:10|9700|9690|9700.3|9690.3|9700.8|9690.8|9700|9690|8
1627481600000|2021-07-28 14:13:20|9700.8|9690.8|9700.3|9690.3|9700.8|9690.8|9699.8|9689.8|8
1627481620000|2021-07-28 14:13:40|9700.5|9690.5|9700.3|9690.3|9700.5|9690.5|9700.3|9690.3|2
1627481630000|2021-07-28 14:13:50|9701|9691|9701|9691|9701.3|9691.3|9701|9691|3
1627481640000|2021-07-28 14:14:00|9700.8|9690.8|9699.5|9689.5|9700.8|9690.8|9699|9689|8
1627481650000|2021-07-28 14:14:10|9699.8|9689.8|9701|9691|9701.8|9691.8|9699.8|9689.8|9
1627481660000|2021-07-28 14:14:20|9701.3|9691.3|9702.3|9692.3|9702.3|9692.3|9701|9691|13
1627481670000|2021-07-28 14:14:30|9702|9692|9700.8|9690.8|9702|9692|9700.3|9690.3|15
1627481680000|2021-07-28 14:14:40|9700.5|9690.5|9700|9690|9700.8|9690.8|9700|9690|9
1627481690000|2021-07-28 14:14:50|9699.8|9689.8|9698|9688|9699.8|9689.8|9698|9688|14
1627481700000|2021-07-28 14:15:00|9697.5|9687.5|9699.8|9689.8|9702|9692|9697.5|9687.5|18
1627481710000|2021-07-28 14:15:10|9700|9690|9699.8|9689.8|9700.3|9690.3|9699.5|9689.5|8
1627481720000|2021-07-28 14:15:20|9699.5|9689.5|9702|9692|9702|9692|9698.8|9688.8|19
1627481730000|2021-07-28 14:15:30|9701.8|9691.8|9699.5|9689.5|9701.8|9691.8|9699.5|9689.5|3
1627481740000|2021-07-28 14:15:40|9699.1|9689.1|9700|9690|9700.3|9690.3|9698.5|9688.5|6
1627481750000|2021-07-28 14:15:50|9700.3|9690.3|9700.8|9690.8|9701|9691|9700.3|9690.3|5
1627481760000|2021-07-28 14:16:00|9700.5|9690.5|9699.5|9689.5|9700.5|9690.5|9698.3|9688.3|11
1627481770000|2021-07-28 14:16:10|9699.8|9689.8|9699|9689|9700|9690|9698.8|9688.8|8
1627481780000|2021-07-28 14:16:20|9698.8|9688.8|9697.3|9687.3|9699.3|9689.3|9697.3|9687.3|8
1627481790000|2021-07-28 14:16:30|9697|9687|9697|9687|9697|9687|9697|9687|1
1627481800000|2021-07-28 14:16:40|9697.3|9687.3|9698.3|9688.3|9698.3|9688.3|9697|9687|5
1627481810000|2021-07-28 14:16:50|9698|9688|9698|9688|9698.3|9688.3|9697.3|9687.3|10
1627481820000|2021-07-28 14:17:00|9698.3|9688.3|9701|9691|9701.5|9691.5|9698.3|9688.3|8
1627481830000|2021-07-28 14:17:10|9700.8|9690.8|9700.3|9690.3|9700.8|9690.8|9699.8|9689.8|4
1627481840000|2021-07-28 14:17:20|9699.5|9689.5|9697.8|9687.8|9700.5|9690.5|9697.8|9687.8|10
1627481850000|2021-07-28 14:17:30|9697.5|9687.5|9698|9688|9698|9688|9697.5|9687.5|3
1627481860000|2021-07-28 14:17:40|9698.3|9688.3|9698.5|9688.5|9698.5|9688.5|9698.3|9688.3|2
1627481870000|2021-07-28 14:17:50|9698.8|9688.8|9702.8|9692.8|9702.8|9692.8|9698.8|9688.8|12
1627481880000|2021-07-28 14:18:00|9702|9692|9701.5|9691.5|9702.5|9692.5|9701.5|9691.5|6
1627481890000|2021-07-28 14:18:10|9701.8|9691.8|9696.5|9686.5|9701.8|9691.8|9696.5|9686.5|10
1627481900000|2021-07-28 14:18:20|9696.8|9686.8|9697.3|9687.3|9697.5|9687.5|9696.8|9686.8|6
1627481910000|2021-07-28 14:18:30|9697.5|9687.5|9696.5|9686.5|9697.8|9687.8|9696.5|9686.5|8
1627481920000|2021-07-28 14:18:40|9696.3|9686.3|9694|9684|9696.5|9686.5|9693.5|9683.5|11
1627481930000|2021-07-28 14:18:50|9694.3|9684.3|9691.8|9681.8|9694.5|9684.5|9691.3|9681.3|11
1627481940000|2021-07-28 14:19:00|9691.5|9681.5|9691|9681|9691.5|9681.5|9690.8|9680.8|5
1627481950000|2021-07-28 14:19:10|9690.8|9680.8|9690.5|9680.5|9691|9681|9689|9679|15
1627481960000|2021-07-28 14:19:20|9691.5|9681.5|9693|9683|9693|9683|9691.3|9681.3|12
1627481970000|2021-07-28 14:19:30|9693.3|9683.3|9692|9682|9693.3|9683.3|9691.8|9681.8|8
1627481980000|2021-07-28 14:19:40|9692.5|9682.5|9691|9681|9692.5|9682.5|9690.5|9680.5|11
1627481990000|2021-07-28 14:19:50|9690.8|9680.8|9690|9680|9690.8|9680.8|9690|9680|2
1627482000000|2021-07-28 14:20:00|9690.3|9680.3|9690|9680|9693|9683|9690|9680|13
1627482010000|2021-07-28 14:20:10|9690.3|9680.3|9689.8|9679.8|9690.3|9680.3|9689.8|9679.8|16
1627482020000|2021-07-28 14:20:20|9690|9680|9688.3|9678.3|9690|9680|9688|9678|5
1627482030000|2021-07-28 14:20:30|9688.8|9678.8|9692.8|9682.8|9692.8|9682.8|9688.8|9678.8|7
1627482040000|2021-07-28 14:20:40|9693|9683|9694.5|9684.5|9694.8|9684.8|9693|9683|4
1627482050000|2021-07-28 14:20:50|9695.3|9685.3|9695.3|9685.3|9695.8|9685.8|9694.5|9684.5|8
1627482060000|2021-07-28 14:21:00|9694.5|9684.5|9690.6|9680.6|9694.5|9684.5|9689.9|9679.9|15
1627482070000|2021-07-28 14:21:10|9691.3|9681.3|9692.5|9682.5|9693|9683|9691|9681|10
1627482080000|2021-07-28 14:21:20|9692.8|9682.8|9692.3|9682.3|9692.8|9682.8|9691.3|9681.3|14
1627482090000|2021-07-28 14:21:30|9692|9682|9693.3|9683.3|9693.5|9683.5|9691.8|9681.8|12
1627482100000|2021-07-28 14:21:40|9692.8|9682.8|9693.5|9683.5|9693.5|9683.5|9691.8|9681.8|9
1627482110000|2021-07-28 14:21:50|9693.3|9683.3|9694.5|9684.5|9694.5|9684.5|9692.8|9682.8|9
1627482120000|2021-07-28 14:22:00|9694.3|9684.3|9694.5|9684.5|9694.8|9684.8|9694|9684|10
1627482130000|2021-07-28 14:22:10|9694.8|9684.8|9694.5|9684.5|9694.8|9684.8|9694.5|9684.5|4
1627482140000|2021-07-28 14:22:20|9694.3|9684.3|9693.8|9683.8|9694.3|9684.3|9692|9682|11
1627482150000|2021-07-28 14:22:30|9693.5|9683.5|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|2
1627482160000|2021-07-28 14:22:40|9693.5|9683.5|9693.3|9683.3|9694.5|9684.5|9693.3|9683.3|8
1627482170000|2021-07-28 14:22:50|9693.5|9683.5|9693.8|9683.8|9693.8|9683.8|9693.5|9683.5|2
1627482180000|2021-07-28 14:23:00|9693.5|9683.5|9691.5|9681.5|9693.8|9683.8|9691.5|9681.5|11
1627482190000|2021-07-28 14:23:10|9691.8|9681.8|9692.3|9682.3|9692.3|9682.3|9691|9681|11
1627482200000|2021-07-28 14:23:20|9691.8|9681.8|9691|9681|9692|9682|9691|9681|5
1627482210000|2021-07-28 14:23:30|9691.8|9681.8|9688.5|9678.5|9692|9682|9688|9678|11
1627482220000|2021-07-28 14:23:40|9688.8|9678.8|9687.8|9677.8|9688.8|9678.8|9687.8|9677.8|7
1627482230000|2021-07-28 14:23:50|9687.3|9677.3|9689.3|9679.3|9689.3|9679.3|9687.3|9677.3|8
1627482240000|2021-07-28 14:24:00|9688.8|9678.8|9687.8|9677.8|9688.8|9678.8|9687.8|9677.8|4
1627482250000|2021-07-28 14:24:10|9687.3|9677.3|9687.3|9677.3|9687.8|9677.8|9687.3|9677.3|3
1627482260000|2021-07-28 14:24:20|9687.5|9677.5|9686|9676|9687.5|9677.5|9684.8|9674.8|7
1627482270000|2021-07-28 14:24:30|9686.3|9676.3|9687.8|9677.8|9687.8|9677.8|9686.3|9676.3|4
1627482280000|2021-07-28 14:24:40|9687.5|9677.5|9688.8|9678.8|9689|9679|9687|9677|10
1627482290000|2021-07-28 14:24:50|9689|9679|9688.8|9678.8|9689.3|9679.3|9688.3|9678.3|8
1627482300000|2021-07-28 14:25:00|9689|9679|9688.3|9678.3|9689|9679|9687.3|9677.3|10
1627482310000|2021-07-28 14:25:10|9688|9678|9686.5|9676.5|9688|9678|9686.5|9676.5|5
1627482320000|2021-07-28 14:25:20|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|9687|9677|4
1627482330000|2021-07-28 14:25:30|9687.3|9677.3|9688.5|9678.5|9688.5|9678.5|9687|9677|6
1627482340000|2021-07-28 14:25:40|9687.8|9677.8|9686.8|9676.8|9687.8|9677.8|9686.8|9676.8|6
1627482350000|2021-07-28 14:25:50|9686.3|9676.3|9683|9673|9686.3|9676.3|9682.8|9672.8|9
1627482360000|2021-07-28 14:26:00|9683.3|9673.3|9684|9674|9684.5|9674.5|9682.3|9672.3|14
1627482370000|2021-07-28 14:26:10|9684.5|9674.5|9684.3|9674.3|9684.5|9674.5|9684.3|9674.3|2
1627482380000|2021-07-28 14:26:20|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|1
1627482390000|2021-07-28 14:26:30|9683.5|9673.5|9681.5|9671.5|9683.5|9673.5|9681.3|9671.3|4
1627482400000|2021-07-28 14:26:40|9681.3|9671.3|9680|9670|9681.3|9671.3|9680|9670|5
1627482410000|2021-07-28 14:26:50|9679.5|9669.5|9676.5|9666.5|9679.5|9669.5|9676.5|9666.5|4
1627482420000|2021-07-28 14:27:00|9676|9666|9677.3|9667.3|9677.3|9667.3|9673.4|9663.4|12
1627482430000|2021-07-28 14:27:10|9677|9667|9678.3|9668.3|9678.5|9668.5|9675.3|9665.3|12
1627482440000|2021-07-28 14:27:20|9678.5|9668.5|9681|9671|9681.5|9671.5|9678.5|9668.5|10
1627482450000|2021-07-28 14:27:30|9680.5|9670.5|9680|9670|9680.5|9670.5|9678.8|9668.8|7
1627482460000|2021-07-28 14:27:40|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1627482470000|2021-07-28 14:27:50|9680|9670|9682.8|9672.8|9683|9673|9680|9670|8
1627482480000|2021-07-28 14:28:00|9682|9672|9681.8|9671.8|9682.3|9672.3|9680.5|9670.5|10
1627482490000|2021-07-28 14:28:10|9682.8|9672.8|9683.5|9673.5|9683.8|9673.8|9682.8|9672.8|6
1627482500000|2021-07-28 14:28:20|9683.8|9673.8|9683.5|9673.5|9685.3|9675.3|9683.5|9673.5|10
1627482510000|2021-07-28 14:28:30|9683.8|9673.8|9683.3|9673.3|9686.8|9676.8|9683.3|9673.3|14
1627482520000|2021-07-28 14:28:40|9683.5|9673.5|9684.5|9674.5|9685|9675|9683.5|9673.5|5
1627482530000|2021-07-28 14:28:50|9684.8|9674.8|9686|9676|9686|9676|9684.8|9674.8|7
1627482540000|2021-07-28 14:29:00|9685.5|9675.5|9683.3|9673.3|9685.5|9675.5|9683.3|9673.3|8
1627482550000|2021-07-28 14:29:10|9683|9673|9681|9671|9683.3|9673.3|9681|9671|7
1627482560000|2021-07-28 14:29:20|9680.8|9670.8|9679.5|9669.5|9680.8|9670.8|9678.8|9668.8|4
1627482570000|2021-07-28 14:29:30|9679.8|9669.8|9680|9670|9680.5|9670.5|9679|9669|10
1627482580000|2021-07-28 14:29:40|9680.5|9670.5|9682.8|9672.8|9683|9673|9680.5|9670.5|11
1627482590000|2021-07-28 14:29:50|9682.5|9672.5|9682|9672|9682.5|9672.5|9681.5|9671.5|6
1627482600000|2021-07-28 14:30:00|9681.8|9671.8|9686|9676|9686.3|9676.3|9681.8|9671.8|11
1627482610000|2021-07-28 14:30:10|9686.3|9676.3|9691.3|9681.3|9691.3|9681.3|9686.3|9676.3|15
1627482620000|2021-07-28 14:30:20|9691|9681|9692|9682|9692.4|9682.4|9689.3|9679.3|14
1627482630000|2021-07-28 14:30:30|9692.1|9682.1|9691.8|9681.8|9695.3|9685.3|9691.8|9681.8|21
1627482640000|2021-07-28 14:30:40|9691.5|9681.5|9688.8|9678.8|9691.5|9681.5|9688.8|9678.8|8
1627482660000|2021-07-28 14:31:00|9689.5|9679.5|9688.8|9678.8|9689.8|9679.8|9688.5|9678.5|11
1627482670000|2021-07-28 14:31:10|9689|9679|9689.3|9679.3|9691.5|9681.5|9689|9679|17
1627482680000|2021-07-28 14:31:20|9689|9679|9690.8|9680.8|9691|9681|9687.3|9677.3|10
1627482690000|2021-07-28 14:31:30|9690.3|9680.3|9689.3|9679.3|9690.5|9680.5|9688.5|9678.5|9
1627482700000|2021-07-28 14:31:40|9689.5|9679.5|9687|9677|9689.5|9679.5|9687|9677|7
1627482710000|2021-07-28 14:31:50|9686.5|9676.5|9688.5|9678.5|9689.5|9679.5|9686.5|9676.5|4
1627482720000|2021-07-28 14:32:00|9688.8|9678.8|9689.8|9679.8|9689.8|9679.8|9688.8|9678.8|4
1627482730000|2021-07-28 14:32:10|9690|9680|9689.8|9679.8|9690.3|9680.3|9689.3|9679.3|9
1627482740000|2021-07-28 14:32:20|9690|9680|9686.8|9676.8|9690|9680|9686.8|9676.8|11
1627482750000|2021-07-28 14:32:30|9687|9677|9688.3|9678.3|9688.3|9678.3|9686|9676|6
1627482760000|2021-07-28 14:32:40|9688|9678|9687.3|9677.3|9689|9679|9687|9677|12
1627482770000|2021-07-28 14:32:50|9687|9677|9690|9680|9690|9680|9686.3|9676.3|12
1627482780000|2021-07-28 14:33:00|9689.8|9679.8|9690|9680|9690|9680|9689.3|9679.3|8
1627482790000|2021-07-28 14:33:10|9689.8|9679.8|9689.5|9679.5|9690.3|9680.3|9688.8|9678.8|13
1627482800000|2021-07-28 14:33:20|9689|9679|9689.5|9679.5|9689.8|9679.8|9688.5|9678.5|9
1627482810000|2021-07-28 14:33:30|9688.8|9678.8|9689.5|9679.5|9690.5|9680.5|9688.5|9678.5|7
1627482820000|2021-07-28 14:33:40|9689.8|9679.8|9695.3|9685.3|9696.3|9686.3|9689.8|9679.8|13
1627482830000|2021-07-28 14:33:50|9695|9685|9694.3|9684.3|9695.3|9685.3|9694.3|9684.3|4
1627482850000|2021-07-28 14:34:10|9694.8|9684.8|9694.3|9684.3|9696.8|9686.8|9694|9684|5
1627482870000|2021-07-28 14:34:30|9694|9684|9690.3|9680.3|9694|9684|9690.3|9680.3|7
1627482880000|2021-07-28 14:34:40|9690|9680|9688.8|9678.8|9690.5|9680.5|9688.8|9678.8|6
1627482890000|2021-07-28 14:34:50|9688.5|9678.5|9688|9678|9688.5|9678.5|9687.3|9677.3|9
1627482900000|2021-07-28 14:35:00|9687.5|9677.5|9687.8|9677.8|9688|9678|9687.3|9677.3|5
1627482910000|2021-07-28 14:35:10|9688|9678|9690.8|9680.8|9691|9681|9688|9678|5
1627482920000|2021-07-28 14:35:20|9691|9681|9691.3|9681.3|9691.5|9681.5|9691|9681|4
1627482930000|2021-07-28 14:35:30|9691|9681|9692.3|9682.3|9692.3|9682.3|9689.5|9679.5|10
1627482940000|2021-07-28 14:35:40|9692|9682|9692.3|9682.3|9692.3|9682.3|9691.3|9681.3|8
1627482950000|2021-07-28 14:35:50|9692|9682|9691|9681|9692|9682|9691|9681|6
1627482960000|2021-07-28 14:36:00|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1627482970000|2021-07-28 14:36:10|9691|9681|9690.8|9680.8|9691.3|9681.3|9690.5|9680.5|6
1627482980000|2021-07-28 14:36:20|9690.5|9680.5|9685.5|9675.5|9690.5|9680.5|9685.5|9675.5|11
1627482990000|2021-07-28 14:36:30|9685.3|9675.3|9684.5|9674.5|9685.3|9675.3|9684.5|9674.5|4
1627483000000|2021-07-28 14:36:40|9684.8|9674.8|9684.8|9674.8|9685|9675|9684.5|9674.5|5
1627483010000|2021-07-28 14:36:50|9685|9675|9686|9676|9686|9676|9684|9674|9
1627483020000|2021-07-28 14:37:00|9686.3|9676.3|9689|9679|9689|9679|9685.8|9675.8|9
1627483030000|2021-07-28 14:37:10|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|1
1627483040000|2021-07-28 14:37:20|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|1
1627483050000|2021-07-28 14:37:30|9688.5|9678.5|9686.8|9676.8|9688.5|9678.5|9686.3|9676.3|5
1627483060000|2021-07-28 14:37:40|9687|9677|9689.8|9679.8|9689.8|9679.8|9687|9677|2
1627483070000|2021-07-28 14:37:50|9689.5|9679.5|9690|9680|9690|9680|9689.3|9679.3|4
1627483080000|2021-07-28 14:38:00|9690.3|9680.3|9692|9682|9692.3|9682.3|9690.3|9680.3|3
1627483090000|2021-07-28 14:38:10|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1627483100000|2021-07-28 14:38:20|9691|9681|9691|9681|9692|9682|9690.5|9680.5|7
1627483110000|2021-07-28 14:38:30|9691.3|9681.3|9692.3|9682.3|9693|9683|9691.3|9681.3|4
1627483120000|2021-07-28 14:38:40|9692|9682|9690.3|9680.3|9692|9682|9690.3|9680.3|5
1627483140000|2021-07-28 14:39:00|9689.8|9679.8|9689|9679|9689.8|9679.8|9688.5|9678.5|8
1627483150000|2021-07-28 14:39:10|9688.5|9678.5|9687|9677|9688.5|9678.5|9687|9677|4
1627483160000|2021-07-28 14:39:20|9686.5|9676.5|9685.3|9675.3|9686.5|9676.5|9685.3|9675.3|7
1627483170000|2021-07-28 14:39:30|9684.5|9674.5|9682.8|9672.8|9684.5|9674.5|9682.8|9672.8|3
1627483180000|2021-07-28 14:39:40|9683.3|9673.3|9682.8|9672.8|9683.8|9673.8|9682.8|9672.8|8
1627483190000|2021-07-28 14:39:50|9682.3|9672.3|9684.5|9674.5|9685|9675|9681.5|9671.5|10
1627483200000|2021-07-28 14:40:00|9684.3|9674.3|9681|9671|9684.3|9674.3|9679|9669|15
1627483210000|2021-07-28 14:40:10|9680.8|9670.8|9679.8|9669.8|9682.3|9672.3|9679.8|9669.8|5
1627483220000|2021-07-28 14:40:20|9679.9|9669.9|9679|9669|9681|9671|9679|9669|8
1627483230000|2021-07-28 14:40:30|9679.3|9669.3|9679|9669|9679.5|9669.5|9678.8|9668.8|11
1627483240000|2021-07-28 14:40:40|9679.3|9669.3|9679|9669|9679.3|9669.3|9678|9668|13
1627483250000|2021-07-28 14:40:50|9678.8|9668.8|9678|9668|9679.5|9669.5|9678|9668|4
1627483260000|2021-07-28 14:41:00|9678.3|9668.3|9679.3|9669.3|9679.8|9669.8|9677.8|9667.8|14
1627483270000|2021-07-28 14:41:10|9679|9669|9675|9665|9679.5|9669.5|9675|9665|14
1627483280000|2021-07-28 14:41:20|9674.8|9664.8|9666.8|9656.8|9674.8|9664.8|9665.8|9655.8|20
1627483290000|2021-07-28 14:41:30|9666.3|9656.3|9667|9657|9669|9659|9666.3|9656.3|16
1627483300000|2021-07-28 14:41:40|9666.8|9656.8|9662|9652|9666.8|9656.8|9662|9652|19
1627483310000|2021-07-28 14:41:50|9661.5|9651.5|9661.8|9651.8|9664|9654|9660.8|9650.8|16
1627483320000|2021-07-28 14:42:00|9661.5|9651.5|9668|9658|9668|9658|9660.3|9650.3|19
1627483330000|2021-07-28 14:42:10|9667.5|9657.5|9665.9|9655.9|9667.5|9657.5|9664|9654|13
1627483340000|2021-07-28 14:42:20|9665|9655|9665.1|9655.1|9667.3|9657.3|9663.8|9653.8|17
1627483350000|2021-07-28 14:42:30|9664.9|9654.9|9662.3|9652.3|9664.9|9654.9|9662.3|9652.3|11
1627483360000|2021-07-28 14:42:40|9662.5|9652.5|9663.5|9653.5|9663.5|9653.5|9661.8|9651.8|12
1627483370000|2021-07-28 14:42:50|9663.8|9653.8|9663.5|9653.5|9664.8|9654.8|9663.3|9653.3|8
1627483380000|2021-07-28 14:43:00|9663.3|9653.3|9664.5|9654.5|9664.5|9654.5|9663|9653|6
1627483390000|2021-07-28 14:43:10|9665.5|9655.5|9666.3|9656.3|9666.5|9656.5|9665.5|9655.5|12
1627483400000|2021-07-28 14:43:20|9666.5|9656.5|9669.8|9659.8|9670.5|9660.5|9666.5|9656.5|10
1627483410000|2021-07-28 14:43:30|9669.5|9659.5|9669|9659|9669.5|9659.5|9667.5|9657.5|14
1627483420000|2021-07-28 14:43:40|9669.3|9659.3|9670.5|9660.5|9670.5|9660.5|9669.3|9659.3|6
1627483430000|2021-07-28 14:43:50|9669.5|9659.5|9672|9662|9672.3|9662.3|9669.5|9659.5|10
1627483440000|2021-07-28 14:44:00|9672.8|9662.8|9676.5|9666.5|9678|9668|9672.8|9662.8|14
1627483450000|2021-07-28 14:44:10|9676.3|9666.3|9679.3|9669.3|9679.5|9669.5|9675.5|9665.5|12
1627483460000|2021-07-28 14:44:20|9679.5|9669.5|9678.3|9668.3|9679.5|9669.5|9678|9668|14
1627483470000|2021-07-28 14:44:30|9677.5|9667.5|9674.3|9664.3|9677.5|9667.5|9674.3|9664.3|11
1627483480000|2021-07-28 14:44:40|9674.8|9664.8|9673.3|9663.3|9677|9667|9673.3|9663.3|12
1627483490000|2021-07-28 14:44:50|9673.4|9663.4|9675.5|9665.5|9676|9666|9673.4|9663.4|9
1627483500000|2021-07-28 14:45:00|9675|9665|9673.8|9663.8|9675|9665|9673|9663|17
1627483510000|2021-07-28 14:45:10|9673.5|9663.5|9674.8|9664.8|9675.3|9665.3|9673.5|9663.5|7
1627483520000|2021-07-28 14:45:20|9675.3|9665.3|9674.5|9664.5|9675.3|9665.3|9674.5|9664.5|6
1627483530000|2021-07-28 14:45:30|9674.3|9664.3|9673|9663|9674.3|9664.3|9673|9663|4
1627483540000|2021-07-28 14:45:40|9673.3|9663.3|9676.3|9666.3|9676.3|9666.3|9673.3|9663.3|10
1627483550000|2021-07-28 14:45:50|9676.8|9666.8|9675|9665|9677|9667|9675|9665|7
1627483560000|2021-07-28 14:46:00|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1627483570000|2021-07-28 14:46:10|9674|9664|9669.3|9659.3|9674|9664|9668|9658|12
1627483580000|2021-07-28 14:46:20|9669.5|9659.5|9673.5|9663.5|9673.5|9663.5|9669.5|9659.5|5
1627483590000|2021-07-28 14:46:30|9674|9664|9674.3|9664.3|9675.8|9665.8|9674|9664|10
1627483600000|2021-07-28 14:46:40|9674|9664|9672.3|9662.3|9674|9664|9672.3|9662.3|6
1627483610000|2021-07-28 14:46:50|9672.5|9662.5|9671|9661|9673.5|9663.5|9671|9661|10
1627483620000|2021-07-28 14:47:00|9670.8|9660.8|9668.5|9658.5|9671.3|9661.3|9668.5|9658.5|5
1627483630000|2021-07-28 14:47:10|9669.3|9659.3|9673|9663|9673.5|9663.5|9669.3|9659.3|12
1627483640000|2021-07-28 14:47:20|9672.5|9662.5|9668.8|9658.8|9672.5|9662.5|9668.8|9658.8|10
1627483650000|2021-07-28 14:47:30|9669.3|9659.3|9669|9659|9669.3|9659.3|9668.8|9658.8|5
1627483660000|2021-07-28 14:47:40|9668.8|9658.8|9670.8|9660.8|9670.8|9660.8|9668.5|9658.5|13
1627483670000|2021-07-28 14:47:50|9671|9661|9672.8|9662.8|9673|9663|9670.5|9660.5|14
1627483680000|2021-07-28 14:48:00|9673|9663|9673|9663|9674.3|9664.3|9672.5|9662.5|6
1627483690000|2021-07-28 14:48:10|9672.5|9662.5|9670|9660|9672.5|9662.5|9670|9660|10
1627483700000|2021-07-28 14:48:20|9670.8|9660.8|9670.5|9660.5|9671.3|9661.3|9670.5|9660.5|11
1627483710000|2021-07-28 14:48:30|9670.8|9660.8|9674.3|9664.3|9674.3|9664.3|9670|9660|10
1627483720000|2021-07-28 14:48:40|9674.5|9664.5|9676|9666|9676|9666|9673|9663|15
1627483730000|2021-07-28 14:48:50|9676.3|9666.3|9677.3|9667.3|9677.3|9667.3|9675.5|9665.5|10
1627483740000|2021-07-28 14:49:00|9676.8|9666.8|9676.5|9666.5|9677.3|9667.3|9676|9666|14
1627483750000|2021-07-28 14:49:10|9676.3|9666.3|9676.5|9666.5|9677.5|9667.5|9676|9666|9
1627483760000|2021-07-28 14:49:20|9676.8|9666.8|9674|9664|9676.8|9666.8|9674|9664|9
1627483770000|2021-07-28 14:49:30|9674.8|9664.8|9675.8|9665.8|9676|9666|9673.5|9663.5|13
1627483780000|2021-07-28 14:49:40|9676|9666|9676.5|9666.5|9677.5|9667.5|9675|9665|10
1627483790000|2021-07-28 14:49:50|9676.3|9666.3|9674.8|9664.8|9676.3|9666.3|9674.5|9664.5|11
1627483800000|2021-07-28 14:50:00|9674.5|9664.5|9676.5|9666.5|9677|9667|9673.8|9663.8|12
1627483810000|2021-07-28 14:50:10|9676.8|9666.8|9679|9669|9679|9669|9676.8|9666.8|5
1627483820000|2021-07-28 14:50:20|9678.8|9668.8|9679.3|9669.3|9679.3|9669.3|9678.3|9668.3|4
1627483830000|2021-07-28 14:50:30|9679.5|9669.5|9680.4|9670.4|9680.5|9670.5|9679.5|9669.5|10
1627483840000|2021-07-28 14:50:40|9680.6|9670.6|9685.3|9675.3|9685.3|9675.3|9680.6|9670.6|10
1627483850000|2021-07-28 14:50:50|9685.5|9675.5|9686.3|9676.3|9687|9677|9685.5|9675.5|8
1627483860000|2021-07-28 14:51:00|9686.5|9676.5|9686|9676|9686.5|9676.5|9685.8|9675.8|5
1627483870000|2021-07-28 14:51:10|9685.8|9675.8|9684.8|9674.8|9685.8|9675.8|9684.8|9674.8|4
1627483880000|2021-07-28 14:51:20|9684.5|9674.5|9686.5|9676.5|9686.5|9676.5|9684.5|9674.5|7
1627483890000|2021-07-28 14:51:30|9686.3|9676.3|9687.5|9677.5|9687.5|9677.5|9685.5|9675.5|8
1627483900000|2021-07-28 14:51:40|9687|9677|9686.3|9676.3|9687|9677|9686.3|9676.3|4
1627483910000|2021-07-28 14:51:50|9686|9676|9685.8|9675.8|9686|9676|9685|9675|5
1627483920000|2021-07-28 14:52:00|9685.5|9675.5|9688|9678|9688|9678|9684.8|9674.8|11
1627483930000|2021-07-28 14:52:10|9688.3|9678.3|9691|9681|9691|9681|9688.3|9678.3|6
1627483940000|2021-07-28 14:52:20|9691.3|9681.3|9691.3|9681.3|9693|9683|9691.3|9681.3|10
1627483950000|2021-07-28 14:52:30|9691.5|9681.5|9693|9683|9693.8|9683.8|9691.3|9681.3|11
1627483960000|2021-07-28 14:52:40|9692.8|9682.8|9693.3|9683.3|9694.5|9684.5|9692.3|9682.3|10
1627483970000|2021-07-28 14:52:50|9693|9683|9693|9683|9693.5|9683.5|9693|9683|5
1627483980000|2021-07-28 14:53:00|9693.3|9683.3|9694|9684|9694|9684|9693.3|9683.3|4
1627483990000|2021-07-28 14:53:10|9693.8|9683.8|9693|9683|9693.8|9683.8|9693|9683|8
1627484000000|2021-07-28 14:53:20|9692.8|9682.8|9692.5|9682.5|9692.8|9682.8|9692.5|9682.5|2
1627484010000|2021-07-28 14:53:30|9693|9683|9693|9683|9693|9683|9693|9683|1
1627484020000|2021-07-28 14:53:40|9693.3|9683.3|9693.8|9683.8|9693.8|9683.8|9693.3|9683.3|2
1627484030000|2021-07-28 14:53:50|9692.8|9682.8|9692.5|9682.5|9693.3|9683.3|9692.5|9682.5|6
1627484040000|2021-07-28 14:54:00|9692.3|9682.3|9692|9682|9692.3|9682.3|9691.8|9681.8|6
1627484050000|2021-07-28 14:54:10|9691.8|9681.8|9692|9682|9692.5|9682.5|9691.8|9681.8|6
1627484060000|2021-07-28 14:54:20|9692.3|9682.3|9691.3|9681.3|9692.3|9682.3|9691.3|9681.3|10
1627484070000|2021-07-28 14:54:30|9691|9681|9688.3|9678.3|9691|9681|9688|9678|9
1627484080000|2021-07-28 14:54:40|9688.5|9678.5|9690.5|9680.5|9690.5|9680.5|9688.5|9678.5|8
1627484090000|2021-07-28 14:54:50|9690.3|9680.3|9689|9679|9690.3|9680.3|9689|9679|3
1627484100000|2021-07-28 14:55:00|9688.8|9678.8|9685.8|9675.8|9688.8|9678.8|9684.5|9674.5|12
1627484110000|2021-07-28 14:55:10|9685.5|9675.5|9688|9678|9688.3|9678.3|9685.3|9675.3|8
1627484130000|2021-07-28 14:55:30|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1627484140000|2021-07-28 14:55:40|9688|9678|9687.3|9677.3|9688|9678|9687.3|9677.3|3
1627484150000|2021-07-28 14:55:50|9687.8|9677.8|9688.3|9678.3|9688.8|9678.8|9687.8|9677.8|3
1627484160000|2021-07-28 14:56:00|9688.8|9678.8|9686.8|9676.8|9688.8|9678.8|9686.8|9676.8|8
1627484170000|2021-07-28 14:56:10|9687|9677|9688|9678|9688|9678|9687|9677|2
1627484180000|2021-07-28 14:56:20|9687.8|9677.8|9689|9679|9689.5|9679.5|9687.8|9677.8|6
1627484190000|2021-07-28 14:56:30|9689.3|9679.3|9689.8|9679.8|9689.8|9679.8|9689.3|9679.3|2
1627484210000|2021-07-28 14:56:50|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1627484220000|2021-07-28 14:57:00|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1627484230000|2021-07-28 14:57:10|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1627484240000|2021-07-28 14:57:20|9690.5|9680.5|9690.5|9680.5|9691.3|9681.3|9690.5|9680.5|3
1627484250000|2021-07-28 14:57:30|9691.3|9681.3|9692.3|9682.3|9692.3|9682.3|9691.3|9681.3|2
1627484260000|2021-07-28 14:57:40|9692.5|9682.5|9692.8|9682.8|9694|9684|9692.5|9682.5|8
1627484270000|2021-07-28 14:57:50|9693|9683|9693.5|9683.5|9693.5|9683.5|9693|9683|7
1627484280000|2021-07-28 14:58:00|9693.3|9683.3|9694.8|9684.8|9694.8|9684.8|9693.3|9683.3|4
1627484290000|2021-07-28 14:58:10|9694|9684|9691.5|9681.5|9694|9684|9691.3|9681.3|6
1627484300000|2021-07-28 14:58:20|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1627484310000|2021-07-28 14:58:30|9691.8|9681.8|9691.8|9681.8|9692|9682|9691.5|9681.5|5
1627484320000|2021-07-28 14:58:40|9691.5|9681.5|9691|9681|9691.8|9681.8|9691|9681|4
1627484330000|2021-07-28 14:58:50|9691.3|9681.3|9691.5|9681.5|9691.5|9681.5|9691.3|9681.3|2
1627484340000|2021-07-28 14:59:00|9690.5|9680.5|9692.5|9682.5|9692.5|9682.5|9690.5|9680.5|10
1627484350000|2021-07-28 14:59:10|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|1
1627484360000|2021-07-28 14:59:20|9692.3|9682.3|9693.8|9683.8|9693.8|9683.8|9691.3|9681.3|10
1627484370000|2021-07-28 14:59:30|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9692.5|9682.5|7
1627484400000|2021-07-28 15:00:00|9693.8|9683.8|9691|9681|9694.3|9684.3|9690.5|9680.5|12
1627484410000|2021-07-28 15:00:10|9691.3|9681.3|9691|9681|9692|9682|9691|9681|9
1627484420000|2021-07-28 15:00:20|9691.3|9681.3|9692.3|9682.3|9692.3|9682.3|9691.3|9681.3|8
1627484430000|2021-07-28 15:00:30|9692.5|9682.5|9693|9683|9693|9683|9692.5|9682.5|3
1627484440000|2021-07-28 15:00:40|9693.3|9683.3|9695.5|9685.5|9696.8|9686.8|9693.3|9683.3|12
1627484450000|2021-07-28 15:00:50|9696|9686|9696|9686|9696|9686|9695.8|9685.8|3
1627484460000|2021-07-28 15:01:00|9695.8|9685.8|9696.8|9686.8|9697.3|9687.3|9695.8|9685.8|9
1627484470000|2021-07-28 15:01:10|9697|9687|9696.8|9686.8|9697.5|9687.5|9696.8|9686.8|6
1627484480000|2021-07-28 15:01:20|9697|9687|9697.5|9687.5|9697.8|9687.8|9697|9687|10
1627484490000|2021-07-28 15:01:30|9698.3|9688.3|9699.5|9689.5|9699.5|9689.5|9697.8|9687.8|14
1627484500000|2021-07-28 15:01:40|9699.3|9689.3|9699|9689|9699.5|9689.5|9699|9689|10
1627484510000|2021-07-28 15:01:50|9698.8|9688.8|9699.5|9689.5|9699.5|9689.5|9698.8|9688.8|3
1627484520000|2021-07-28 15:02:00|9699.3|9689.3|9699.5|9689.5|9699.8|9689.8|9699.3|9689.3|7
1627484530000|2021-07-28 15:02:10|9699.3|9689.3|9698|9688|9699.3|9689.3|9698|9688|5
1627484540000|2021-07-28 15:02:20|9697.8|9687.8|9699.5|9689.5|9699.5|9689.5|9697.8|9687.8|6
1627484550000|2021-07-28 15:02:30|9699.3|9689.3|9699|9689|9699.3|9689.3|9699|9689|2
1627484560000|2021-07-28 15:02:40|9698.8|9688.8|9696.8|9686.8|9698.8|9688.8|9696.5|9686.5|5
1627484570000|2021-07-28 15:02:50|9696.5|9686.5|9695|9685|9696.5|9686.5|9695|9685|6
1627484580000|2021-07-28 15:03:00|9695.3|9685.3|9696.5|9686.5|9697.3|9687.3|9694.5|9684.5|8
1627484590000|2021-07-28 15:03:10|9697.3|9687.3|9696.8|9686.8|9697.5|9687.5|9696|9686|10
1627484600000|2021-07-28 15:03:20|9697|9687|9697.3|9687.3|9697.3|9687.3|9697|9687|4
1627484610000|2021-07-28 15:03:30|9697.5|9687.5|9697|9687|9697.8|9687.8|9697|9687|14
1627484620000|2021-07-28 15:03:40|9697.5|9687.5|9697.3|9687.3|9699|9689|9696.8|9686.8|13
1627484630000|2021-07-28 15:03:50|9698.3|9688.3|9699.3|9689.3|9699.8|9689.8|9698|9688|6
1627484640000|2021-07-28 15:04:00|9699.8|9689.8|9699.3|9689.3|9700.3|9690.3|9699.3|9689.3|6
1627484650000|2021-07-28 15:04:10|9698|9688|9699.3|9689.3|9699.3|9689.3|9698|9688|9
1627484660000|2021-07-28 15:04:20|9699|9689|9698.5|9688.5|9699.5|9689.5|9698.5|9688.5|10
1627484670000|2021-07-28 15:04:30|9698.8|9688.8|9699|9689|9699.3|9689.3|9698.8|9688.8|4
1627484680000|2021-07-28 15:04:40|9699.3|9689.3|9699.8|9689.8|9699.8|9689.8|9699|9689|4
1627484690000|2021-07-28 15:04:50|9700|9690|9700.3|9690.3|9700.5|9690.5|9700|9690|8
1627484700000|2021-07-28 15:05:00|9700|9690|9700.8|9690.8|9701|9691|9699.8|9689.8|7
1627484710000|2021-07-28 15:05:10|9699.8|9689.8|9701.5|9691.5|9701.5|9691.5|9699.8|9689.8|3
1627484720000|2021-07-28 15:05:20|9701.8|9691.8|9702|9692|9702.3|9692.3|9701.5|9691.5|6
1627484730000|2021-07-28 15:05:30|9702.3|9692.3|9702|9692|9702.3|9692.3|9702|9692|2
1627484740000|2021-07-28 15:05:40|9702.3|9692.3|9701.5|9691.5|9702.3|9692.3|9701.5|9691.5|5
1627484760000|2021-07-28 15:06:00|9701.8|9691.8|9702|9692|9702.3|9692.3|9701.8|9691.8|4
1627484770000|2021-07-28 15:06:10|9701.5|9691.5|9701.5|9691.5|9701.5|9691.5|9701.5|9691.5|1
1627484780000|2021-07-28 15:06:20|9701.3|9691.3|9700|9690|9701.3|9691.3|9699|9689|8
1627484790000|2021-07-28 15:06:30|9700.3|9690.3|9699.8|9689.8|9700.3|9690.3|9699|9689|6
1627484800000|2021-07-28 15:06:40|9700|9690|9700.3|9690.3|9701.3|9691.3|9700|9690|6
1627484810000|2021-07-28 15:06:50|9699.8|9689.8|9699.5|9689.5|9699.8|9689.8|9699|9689|4
1627484830000|2021-07-28 15:07:10|9699.8|9689.8|9698.8|9688.8|9700.3|9690.3|9698.8|9688.8|8
1627484840000|2021-07-28 15:07:20|9698.5|9688.5|9696.3|9686.3|9698.5|9688.5|9696.3|9686.3|7
1627484850000|2021-07-28 15:07:30|9696.5|9686.5|9694.3|9684.3|9696.5|9686.5|9693.8|9683.8|15
1627484860000|2021-07-28 15:07:40|9695.5|9685.5|9699.8|9689.8|9699.8|9689.8|9695.3|9685.3|9
1627484870000|2021-07-28 15:07:50|9700|9690|9703.3|9693.3|9703.3|9693.3|9700|9690|8
1627484880000|2021-07-28 15:08:00|9702.8|9692.8|9701.8|9691.8|9702.8|9692.8|9701.8|9691.8|5
1627484900000|2021-07-28 15:08:20|9702|9692|9703.5|9693.5|9703.5|9693.5|9702|9692|6
1627484910000|2021-07-28 15:08:30|9703|9693|9703|9693|9703|9693|9703|9693|1
1627484920000|2021-07-28 15:08:40|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1627484940000|2021-07-28 15:09:00|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|1
1627484960000|2021-07-28 15:09:20|9703.8|9693.8|9706|9696|9707|9697|9703.8|9693.8|8
1627484970000|2021-07-28 15:09:30|9706.3|9696.3|9706|9696|9706.8|9696.8|9706|9696|8
1627484980000|2021-07-28 15:09:40|9705.8|9695.8|9704.5|9694.5|9705.8|9695.8|9703.5|9693.5|10
1627484990000|2021-07-28 15:09:50|9703.8|9693.8|9702.5|9692.5|9703.8|9693.8|9702.5|9692.5|10
1627485000000|2021-07-28 15:10:00|9702.8|9692.8|9700.8|9690.8|9702.8|9692.8|9700.5|9690.5|6
1627485020000|2021-07-28 15:10:20|9701.5|9691.5|9700.8|9690.8|9701.5|9691.5|9700.8|9690.8|4
1627485030000|2021-07-28 15:10:30|9700.5|9690.5|9698.5|9688.5|9700.5|9690.5|9698|9688|5
1627485050000|2021-07-28 15:10:50|9698.8|9688.8|9697|9687|9698.8|9688.8|9697|9687|6
1627485060000|2021-07-28 15:11:00|9698|9688|9700.8|9690.8|9700.8|9690.8|9698|9688|14
1627485070000|2021-07-28 15:11:10|9700.3|9690.3|9702.8|9692.8|9702.8|9692.8|9700.3|9690.3|7
1627485080000|2021-07-28 15:11:20|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|1
1627485090000|2021-07-28 15:11:30|9702|9692|9702|9692|9702|9692|9702|9692|1
1627485100000|2021-07-28 15:11:40|9702.3|9692.3|9701.3|9691.3|9702.3|9692.3|9701.3|9691.3|4
1627485110000|2021-07-28 15:11:50|9701.5|9691.5|9703|9693|9703|9693|9701.5|9691.5|4
1627485120000|2021-07-28 15:12:00|9702.8|9692.8|9701.8|9691.8|9702.8|9692.8|9701.8|9691.8|3
1627485130000|2021-07-28 15:12:10|9701.5|9691.5|9699|9689|9701.5|9691.5|9699|9689|5
1627485140000|2021-07-28 15:12:20|9699.3|9689.3|9698|9688|9699.8|9689.8|9698|9688|9
1627485150000|2021-07-28 15:12:30|9697.8|9687.8|9698.3|9688.3|9698.3|9688.3|9697.5|9687.5|5
1627485160000|2021-07-28 15:12:40|9698.5|9688.5|9698|9688|9698.5|9688.5|9698|9688|3
1627485170000|2021-07-28 15:12:50|9697.8|9687.8|9698.8|9688.8|9698.8|9688.8|9697.8|9687.8|4
1627485180000|2021-07-28 15:13:00|9698.5|9688.5|9697.8|9687.8|9698.5|9688.5|9697.5|9687.5|7
1627485190000|2021-07-28 15:13:10|9698|9688|9700.5|9690.5|9700.5|9690.5|9698|9688|5
1627485200000|2021-07-28 15:13:20|9700|9690|9700|9690|9701.3|9691.3|9699.5|9689.5|7
1627485210000|2021-07-28 15:13:30|9699.8|9689.8|9700.3|9690.3|9700.3|9690.3|9699.5|9689.5|4
1627485220000|2021-07-28 15:13:40|9700|9690|9699.3|9689.3|9700|9690|9699|9689|8
1627485230000|2021-07-28 15:13:50|9699.5|9689.5|9697|9687|9700|9690|9697|9687|8
1627485240000|2021-07-28 15:14:00|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|9696.5|9686.5|3
1627485260000|2021-07-28 15:14:20|9697.5|9687.5|9698.3|9688.3|9698.8|9688.8|9697.5|9687.5|4
1627485270000|2021-07-28 15:14:30|9697.8|9687.8|9697.3|9687.3|9697.8|9687.8|9696.5|9686.5|7
1627485280000|2021-07-28 15:14:40|9697.8|9687.8|9698.3|9688.3|9698.8|9688.8|9697.8|9687.8|5
1627485290000|2021-07-28 15:14:50|9696.8|9686.8|9696.8|9686.8|9697.5|9687.5|9696.5|9686.5|8
1627485300000|2021-07-28 15:15:00|9696.5|9686.5|9696|9686|9696.8|9686.8|9695.3|9685.3|16
1627485310000|2021-07-28 15:15:10|9696.3|9686.3|9694.3|9684.3|9696.3|9686.3|9693|9683|14
1627485320000|2021-07-28 15:15:20|9694.5|9684.5|9693.5|9683.5|9696.3|9686.3|9693.5|9683.5|19
1627485330000|2021-07-28 15:15:30|9693.3|9683.3|9693.8|9683.8|9693.8|9683.8|9693|9683|5
1627485340000|2021-07-28 15:15:40|9693.3|9683.3|9692.3|9682.3|9693.5|9683.5|9692.3|9682.3|4
1627485360000|2021-07-28 15:16:00|9692|9682|9692|9682|9692|9682|9691.8|9681.8|3
1627485380000|2021-07-28 15:16:20|9692.3|9682.3|9693|9683|9693|9683|9692.3|9682.3|3
1627485390000|2021-07-28 15:16:30|9692.8|9682.8|9691.8|9681.8|9692.8|9682.8|9691.8|9681.8|11
1627485410000|2021-07-28 15:16:50|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1627485420000|2021-07-28 15:17:00|9691.5|9681.5|9690.8|9680.8|9691.8|9681.8|9690.8|9680.8|8
1627485430000|2021-07-28 15:17:10|9690.5|9680.5|9691|9681|9691.3|9681.3|9690.5|9680.5|5
1627485440000|2021-07-28 15:17:20|9691.3|9681.3|9691|9681|9691.5|9681.5|9691|9681|6
1627485450000|2021-07-28 15:17:30|9690.5|9680.5|9690.3|9680.3|9690.5|9680.5|9690.3|9680.3|2
1627485460000|2021-07-28 15:17:40|9690.5|9680.5|9691.5|9681.5|9692|9682|9690.5|9680.5|10
1627485470000|2021-07-28 15:17:50|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.3|9681.3|5
1627485480000|2021-07-28 15:18:00|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.5|9681.5|4
1627485490000|2021-07-28 15:18:10|9691.5|9681.5|9691|9681|9691.5|9681.5|9691|9681|3
1627485500000|2021-07-28 15:18:20|9690.3|9680.3|9689.8|9679.8|9690.3|9680.3|9688|9678|7
1627485510000|2021-07-28 15:18:30|9690.3|9680.3|9691.3|9681.3|9691.8|9681.8|9690.3|9680.3|4
1627485520000|2021-07-28 15:18:40|9691.5|9681.5|9690.5|9680.5|9691.5|9681.5|9690.5|9680.5|9
1627485530000|2021-07-28 15:18:50|9690.3|9680.3|9690.5|9680.5|9690.5|9680.5|9690|9680|4
1627485540000|2021-07-28 15:19:00|9691|9681|9693.8|9683.8|9693.8|9683.8|9691|9681|3
1627485550000|2021-07-28 15:19:10|9694.5|9684.5|9697.8|9687.8|9698|9688|9694.5|9684.5|9
1627485560000|2021-07-28 15:19:20|9695.5|9685.5|9696.3|9686.3|9696.5|9686.5|9695.5|9685.5|9
1627485570000|2021-07-28 15:19:30|9696.5|9686.5|9697.8|9687.8|9697.8|9687.8|9696.5|9686.5|4
1627485580000|2021-07-28 15:19:40|9698|9688|9698|9688|9698|9688|9697.8|9687.8|3
1627485590000|2021-07-28 15:19:50|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|1
1627485600000|2021-07-28 15:20:00|9697.5|9687.5|9699|9689|9699.3|9689.3|9697.5|9687.5|6
1627485620000|2021-07-28 15:20:20|9698.8|9688.8|9696.5|9686.5|9698.8|9688.8|9696.5|9686.5|7
1627485630000|2021-07-28 15:20:30|9696.8|9686.8|9696.8|9686.8|9697|9687|9696.8|9686.8|3
1627485640000|2021-07-28 15:20:40|9697|9687|9697.5|9687.5|9698|9688|9697|9687|7
1627485650000|2021-07-28 15:20:50|9697.8|9687.8|9696|9686|9698.3|9688.3|9695.5|9685.5|14
1627485660000|2021-07-28 15:21:00|9696.8|9686.8|9698|9688|9698.3|9688.3|9696.8|9686.8|4
1627485680000|2021-07-28 15:21:20|9698.3|9688.3|9698.5|9688.5|9698.5|9688.5|9698.3|9688.3|4
1627485690000|2021-07-28 15:21:30|9698|9688|9699.3|9689.3|9699.3|9689.3|9698|9688|4
1627485700000|2021-07-28 15:21:40|9699|9689|9699.3|9689.3|9699.3|9689.3|9698.8|9688.8|4
1627485710000|2021-07-28 15:21:50|9699.5|9689.5|9701|9691|9701|9691|9699.3|9689.3|8
1627485720000|2021-07-28 15:22:00|9700.5|9690.5|9700.3|9690.3|9700.5|9690.5|9700.3|9690.3|6
1627485740000|2021-07-28 15:22:20|9700|9690|9698.3|9688.3|9700|9690|9697.8|9687.8|7
1627485750000|2021-07-28 15:22:30|9697.8|9687.8|9698.3|9688.3|9698.3|9688.3|9697.8|9687.8|3
1627485760000|2021-07-28 15:22:40|9698|9688|9698.3|9688.3|9698.3|9688.3|9698|9688|2
1627485770000|2021-07-28 15:22:50|9697.8|9687.8|9697.3|9687.3|9697.8|9687.8|9697|9687|4
1627485780000|2021-07-28 15:23:00|9697.5|9687.5|9697.5|9687.5|9697.5|9687.5|9697.5|9687.5|1
1627485800000|2021-07-28 15:23:20|9697.3|9687.3|9697.3|9687.3|9697.3|9687.3|9697|9687|3
1627485820000|2021-07-28 15:23:40|9697.5|9687.5|9698|9688|9698|9688|9697.5|9687.5|3
1627485830000|2021-07-28 15:23:50|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|1
1627485840000|2021-07-28 15:24:00|9699|9689|9698.5|9688.5|9699|9689|9698.5|9688.5|2
1627485850000|2021-07-28 15:24:10|9699|9689|9697.8|9687.8|9699|9689|9697.8|9687.8|5
1627485860000|2021-07-28 15:24:20|9697.5|9687.5|9697.3|9687.3|9697.5|9687.5|9697.3|9687.3|2
1627485870000|2021-07-28 15:24:30|9697.5|9687.5|9698|9688|9698|9688|9697.5|9687.5|3
1627485880000|2021-07-28 15:24:40|9698.3|9688.3|9699.5|9689.5|9699.8|9689.8|9698.3|9688.3|4
1627485900000|2021-07-28 15:25:00|9699|9689|9699.3|9689.3|9699.3|9689.3|9699|9689|2
1627485910000|2021-07-28 15:25:10|9699|9689|9698.3|9688.3|9699|9689|9698.3|9688.3|2
1627485920000|2021-07-28 15:25:20|9698|9688|9698|9688|9698|9688|9698|9688|1
1627485940000|2021-07-28 15:25:40|9697.8|9687.8|9696.8|9686.8|9697.8|9687.8|9696.8|9686.8|4
1627485950000|2021-07-28 15:25:50|9697|9687|9699.8|9689.8|9699.8|9689.8|9697|9687|8
1627485960000|2021-07-28 15:26:00|9700|9690|9699.8|9689.8|9700|9690|9699.8|9689.8|2
1627485980000|2021-07-28 15:26:20|9699.3|9689.3|9699|9689|9699.5|9689.5|9699|9689|3
1627486000000|2021-07-28 15:26:40|9699.3|9689.3|9698|9688|9699.3|9689.3|9698|9688|6
1627486010000|2021-07-28 15:26:50|9697.3|9687.3|9694.8|9684.8|9697.3|9687.3|9694.5|9684.5|10
1627486020000|2021-07-28 15:27:00|9694.5|9684.5|9696.3|9686.3|9696.5|9686.5|9693.5|9683.5|10
1627486030000|2021-07-28 15:27:10|9696.5|9686.5|9697.5|9687.5|9697.8|9687.8|9696.5|9686.5|8
1627486040000|2021-07-28 15:27:20|9698.5|9688.5|9699.8|9689.8|9699.8|9689.8|9698.3|9688.3|8
1627486050000|2021-07-28 15:27:30|9699.3|9689.3|9699.3|9689.3|9699.3|9689.3|9699|9689|3
1627486060000|2021-07-28 15:27:40|9698.8|9688.8|9699|9689|9699|9689|9698.8|9688.8|2
1627486070000|2021-07-28 15:27:50|9698.8|9688.8|9695.5|9685.5|9698.8|9688.8|9695.5|9685.5|9
1627486080000|2021-07-28 15:28:00|9696|9686|9692.5|9682.5|9696.3|9686.3|9691.8|9681.8|11
1627486090000|2021-07-28 15:28:10|9692.8|9682.8|9692.8|9682.8|9693|9683|9692.5|9682.5|6
1627486100000|2021-07-28 15:28:20|9692|9682|9689.3|9679.3|9692|9682|9689.3|9679.3|5
1627486110000|2021-07-28 15:28:30|9689|9679|9689.3|9679.3|9689.8|9679.8|9688.8|9678.8|11
1627486120000|2021-07-28 15:28:40|9690.3|9680.3|9687.3|9677.3|9690.5|9680.5|9685.3|9675.3|16
1627486130000|2021-07-28 15:28:50|9687|9677|9686.8|9676.8|9687.3|9677.3|9686.5|9676.5|5
1627486140000|2021-07-28 15:29:00|9687|9677|9687.5|9677.5|9687.5|9677.5|9687|9677|3
1627486150000|2021-07-28 15:29:10|9688|9678|9687.5|9677.5|9688|9678|9687.5|9677.5|2
1627486160000|2021-07-28 15:29:20|9688|9678|9687.8|9677.8|9688.8|9678.8|9687.8|9677.8|8
1627486170000|2021-07-28 15:29:30|9686|9676|9685.8|9675.8|9686|9676|9685.5|9675.5|3
1627486180000|2021-07-28 15:29:40|9685.3|9675.3|9687|9677|9687|9677|9685.3|9675.3|6
1627486190000|2021-07-28 15:29:50|9687.3|9677.3|9687.8|9677.8|9688.8|9678.8|9687.3|9677.3|9
1627486200000|2021-07-28 15:30:00|9688.5|9678.5|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|6
1627486210000|2021-07-28 15:30:10|9689|9679|9691.8|9681.8|9692.8|9682.8|9689|9679|13
1627486220000|2021-07-28 15:30:20|9691.9|9681.9|9690.5|9680.5|9692.5|9682.5|9690|9680|8
1627486230000|2021-07-28 15:30:30|9690.3|9680.3|9692|9682|9692|9682|9690|9680|8
1627486240000|2021-07-28 15:30:40|9693.5|9683.5|9693.3|9683.3|9693.5|9683.5|9692.3|9682.3|12
1627486250000|2021-07-28 15:30:50|9693|9683|9692.3|9682.3|9693.5|9683.5|9691|9681|10
1627486260000|2021-07-28 15:31:00|9692.8|9682.8|9694.5|9684.5|9694.8|9684.8|9692.3|9682.3|13
1627486270000|2021-07-28 15:31:10|9694.3|9684.3|9694.5|9684.5|9694.5|9684.5|9694.3|9684.3|6
1627486280000|2021-07-28 15:31:20|9694.8|9684.8|9696.5|9686.5|9697.5|9687.5|9694.3|9684.3|17
1627486310000|2021-07-28 15:31:50|9696.8|9686.8|9698.8|9688.8|9699|9689|9696.8|9686.8|7
1627486320000|2021-07-28 15:32:00|9699|9689|9698.8|9688.8|9699.3|9689.3|9698.8|9688.8|4
1627486330000|2021-07-28 15:32:10|9698.3|9688.3|9700|9690|9700|9690|9696.5|9686.5|9
1627486340000|2021-07-28 15:32:20|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|9699.3|9689.3|3
1627486350000|2021-07-28 15:32:30|9699.5|9689.5|9698.5|9688.5|9699.8|9689.8|9698.5|9688.5|12
1627486360000|2021-07-28 15:32:40|9698.8|9688.8|9697.8|9687.8|9698.8|9688.8|9697.3|9687.3|4
1627486370000|2021-07-28 15:32:50|9697.3|9687.3|9692.8|9682.8|9697.3|9687.3|9692.5|9682.5|13
1627486380000|2021-07-28 15:33:00|9692.5|9682.5|9689|9679|9692.5|9682.5|9688.8|9678.8|11
1627486390000|2021-07-28 15:33:10|9688.8|9678.8|9689.3|9679.3|9689.3|9679.3|9686.5|9676.5|7
1627486400000|2021-07-28 15:33:20|9689|9679|9689.8|9679.8|9689.8|9679.8|9689|9679|4
1627486410000|2021-07-28 15:33:30|9689.5|9679.5|9688|9678|9689.5|9679.5|9687.8|9677.8|5
1627486420000|2021-07-28 15:33:40|9688.5|9678.5|9690.8|9680.8|9690.8|9680.8|9688.5|9678.5|7
1627486430000|2021-07-28 15:33:50|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1627486440000|2021-07-28 15:34:00|9690.8|9680.8|9690.5|9680.5|9691.3|9681.3|9690.5|9680.5|7
1627486450000|2021-07-28 15:34:10|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9689.3|9679.3|5
1627486460000|2021-07-28 15:34:20|9689.8|9679.8|9690.8|9680.8|9690.8|9680.8|9689.8|9679.8|4
1627486470000|2021-07-28 15:34:30|9690.5|9680.5|9692.5|9682.5|9692.5|9682.5|9690.5|9680.5|5
1627486480000|2021-07-28 15:34:40|9692.8|9682.8|9692.5|9682.5|9693|9683|9690.3|9680.3|11
1627486490000|2021-07-28 15:34:50|9692.8|9682.8|9693|9683|9693.3|9683.3|9692.5|9682.5|5
1627486500000|2021-07-28 15:35:00|9693.3|9683.3|9692.8|9682.8|9693.5|9683.5|9692.8|9682.8|5
1627486510000|2021-07-28 15:35:10|9693|9683|9693.3|9683.3|9693.3|9683.3|9693|9683|2
1627486520000|2021-07-28 15:35:20|9693|9683|9689.8|9679.8|9693|9683|9689.8|9679.8|12
1627486530000|2021-07-28 15:35:30|9689.5|9679.5|9692|9682|9692.3|9682.3|9689.5|9679.5|8
1627486540000|2021-07-28 15:35:40|9691.8|9681.8|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|3
1627486550000|2021-07-28 15:35:50|9692|9682|9692.3|9682.3|9692.8|9682.8|9691.8|9681.8|9
1627486560000|2021-07-28 15:36:00|9692|9682|9692.5|9682.5|9692.5|9682.5|9692|9682|7
1627486570000|2021-07-28 15:36:10|9692.3|9682.3|9692|9682|9692.3|9682.3|9692|9682|2
1627486580000|2021-07-28 15:36:20|9692.3|9682.3|9692|9682|9693|9683|9692|9682|10
1627486590000|2021-07-28 15:36:30|9691.8|9681.8|9691|9681|9691.8|9681.8|9691|9681|4
1627486600000|2021-07-28 15:36:40|9691.5|9681.5|9691.5|9681.5|9692.5|9682.5|9691.5|9681.5|5
1627486610000|2021-07-28 15:36:50|9691.3|9681.3|9685.8|9675.8|9691.3|9681.3|9685.8|9675.8|11
1627486620000|2021-07-28 15:37:00|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9684.5|9674.5|5
1627486630000|2021-07-28 15:37:10|9685.8|9675.8|9687.5|9677.5|9687.8|9677.8|9685.8|9675.8|10
1627486640000|2021-07-28 15:37:20|9687.8|9677.8|9690|9680|9690|9680|9687.8|9677.8|5
1627486650000|2021-07-28 15:37:30|9689.8|9679.8|9689.8|9679.8|9690.5|9680.5|9689.8|9679.8|5
1627486670000|2021-07-28 15:37:50|9689.5|9679.5|9689.3|9679.3|9689.5|9679.5|9689.3|9679.3|2
1627486680000|2021-07-28 15:38:00|9689.5|9679.5|9689.5|9679.5|9689.8|9679.8|9689.3|9679.3|7
1627486690000|2021-07-28 15:38:10|9690.5|9680.5|9693|9683|9693|9683|9690.4|9680.4|7
1627486700000|2021-07-28 15:38:20|9693.5|9683.5|9690.3|9680.3|9693.5|9683.5|9689.8|9679.8|12
1627486710000|2021-07-28 15:38:30|9692.5|9682.5|9696.3|9686.3|9696.3|9686.3|9692.1|9682.1|6
1627486720000|2021-07-28 15:38:40|9696.8|9686.8|9697.5|9687.5|9697.5|9687.5|9696.8|9686.8|8
1627486730000|2021-07-28 15:38:50|9698.5|9688.5|9699|9689|9699|9689|9698.5|9688.5|3
1627486740000|2021-07-28 15:39:00|9699.5|9689.5|9700.4|9690.4|9702.3|9692.3|9699.3|9689.3|5
1627486750000|2021-07-28 15:39:10|9699.8|9689.8|9701.3|9691.3|9702|9692|9699.5|9689.5|9
1627486760000|2021-07-28 15:39:20|9702|9692|9702.5|9692.5|9703|9693|9701|9691|10
1627486770000|2021-07-28 15:39:30|9702.3|9692.3|9702|9692|9702.3|9692.3|9702|9692|2
1627486780000|2021-07-28 15:39:40|9701.3|9691.3|9700.8|9690.8|9702|9692|9700.8|9690.8|4
1627486790000|2021-07-28 15:39:50|9700.5|9690.5|9700.8|9690.8|9700.8|9690.8|9700.5|9690.5|2
1627486800000|2021-07-28 15:40:00|9701.3|9691.3|9702.5|9692.5|9702.8|9692.8|9701.3|9691.3|7
1627486810000|2021-07-28 15:40:10|9702.8|9692.8|9703|9693|9703|9693|9702.8|9692.8|2
1627486820000|2021-07-28 15:40:20|9702.8|9692.8|9702.3|9692.3|9703|9693|9701.3|9691.3|10
1627486830000|2021-07-28 15:40:30|9701.8|9691.8|9701.8|9691.8|9702.3|9692.3|9701.8|9691.8|3
1627486840000|2021-07-28 15:40:40|9701.5|9691.5|9699.3|9689.3|9701.5|9691.5|9699|9689|10
1627486850000|2021-07-28 15:40:50|9699|9689|9698.5|9688.5|9699|9689|9698.5|9688.5|2
1627486860000|2021-07-28 15:41:00|9698.3|9688.3|9698.5|9688.5|9698.5|9688.5|9697.8|9687.8|4
1627486870000|2021-07-28 15:41:10|9698.3|9688.3|9699.3|9689.3|9699.3|9689.3|9698|9688|6
1627486880000|2021-07-28 15:41:20|9699|9689|9699|9689|9699|9689|9699|9689|1
1627486900000|2021-07-28 15:41:40|9698.8|9688.8|9698.8|9688.8|9698.8|9688.8|9698|9688|4
1627486910000|2021-07-28 15:41:50|9698.3|9688.3|9699.5|9689.5|9700|9690|9698.3|9688.3|9
1627486920000|2021-07-28 15:42:00|9699.3|9689.3|9699.5|9689.5|9699.8|9689.8|9699.3|9689.3|4
1627486930000|2021-07-28 15:42:10|9699|9689|9697.8|9687.8|9699|9689|9697.8|9687.8|5
1627486940000|2021-07-28 15:42:20|9697.3|9687.3|9698.5|9688.5|9698.5|9688.5|9697.3|9687.3|6
1627486950000|2021-07-28 15:42:30|9698.3|9688.3|9696.5|9686.5|9698.3|9688.3|9696.5|9686.5|6
1627486960000|2021-07-28 15:42:40|9696.8|9686.8|9697|9687|9697|9687|9696.8|9686.8|2
1627486970000|2021-07-28 15:42:50|9696.5|9686.5|9694.8|9684.8|9696.5|9686.5|9694.8|9684.8|4
1627486980000|2021-07-28 15:43:00|9694.5|9684.5|9693.8|9683.8|9694.5|9684.5|9693|9683|5
1627486990000|2021-07-28 15:43:10|9694|9684|9694|9684|9694.3|9684.3|9694|9684|3
1627487000000|2021-07-28 15:43:20|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|2
1627487010000|2021-07-28 15:43:30|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9693.3|9683.3|4
1627487020000|2021-07-28 15:43:40|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|1
1627487030000|2021-07-28 15:43:50|9694|9684|9693.5|9683.5|9694|9684|9693.5|9683.5|2
1627487040000|2021-07-28 15:44:00|9693.3|9683.3|9693.5|9683.5|9693.8|9683.8|9692.8|9682.8|6
1627487050000|2021-07-28 15:44:10|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9692.8|9682.8|5
1627487060000|2021-07-28 15:44:20|9693.3|9683.3|9693.3|9683.3|9694|9684|9693|9683|6
1627487070000|2021-07-28 15:44:30|9693.5|9683.5|9693.8|9683.8|9693.8|9683.8|9693.3|9683.3|4
1627487080000|2021-07-28 15:44:40|9693.3|9683.3|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|3
1627487090000|2021-07-28 15:44:50|9693.5|9683.5|9693.8|9683.8|9694|9684|9693.5|9683.5|4
1627487110000|2021-07-28 15:45:10|9693.3|9683.3|9690.8|9680.8|9693.5|9683.5|9690.8|9680.8|8
1627487120000|2021-07-28 15:45:20|9691|9681|9689.8|9679.8|9691|9681|9689.5|9679.5|5
1627487130000|2021-07-28 15:45:30|9690|9680|9690.3|9680.3|9690.3|9680.3|9689.8|9679.8|4
1627487140000|2021-07-28 15:45:40|9690|9680|9689.8|9679.8|9690|9680|9689.3|9679.3|5
1627487150000|2021-07-28 15:45:50|9689.5|9679.5|9689|9679|9689.5|9679.5|9689|9679|2
1627487160000|2021-07-28 15:46:00|9690.3|9680.3|9691.8|9681.8|9691.8|9681.8|9690.3|9680.3|6
1627487170000|2021-07-28 15:46:10|9692|9682|9692|9682|9692|9682|9692|9682|1
1627487180000|2021-07-28 15:46:20|9691.5|9681.5|9690.5|9680.5|9691.5|9681.5|9690.5|9680.5|3
1627487190000|2021-07-28 15:46:30|9690.8|9680.8|9693.3|9683.3|9693.3|9683.3|9690.8|9680.8|8
1627487200000|2021-07-28 15:46:40|9693.5|9683.5|9693.8|9683.8|9693.8|9683.8|9692.8|9682.8|7
1627487210000|2021-07-28 15:46:50|9694|9684|9693.8|9683.8|9694|9684|9693.5|9683.5|4
1627487220000|2021-07-28 15:47:00|9694|9684|9693.8|9683.8|9694|9684|9693.8|9683.8|2
1627487230000|2021-07-28 15:47:10|9694|9684|9693.8|9683.8|9694.3|9684.3|9693.8|9683.8|3
1627487240000|2021-07-28 15:47:20|9693|9683|9692|9682|9693|9683|9692|9682|7
1627487250000|2021-07-28 15:47:30|9691.5|9681.5|9689|9679|9691.5|9681.5|9688.3|9678.3|7
1627487260000|2021-07-28 15:47:40|9688.8|9678.8|9689|9679|9689|9679|9688|9678|6
1627487270000|2021-07-28 15:47:50|9689.8|9679.8|9692|9682|9692.5|9682.5|9689.8|9679.8|11
1627487280000|2021-07-28 15:48:00|9691.8|9681.8|9688.8|9678.8|9691.8|9681.8|9688|9678|9
1627487290000|2021-07-28 15:48:10|9688.3|9678.3|9687.3|9677.3|9688.3|9678.3|9686.8|9676.8|9
1627487300000|2021-07-28 15:48:20|9687|9677|9686.5|9676.5|9687|9677|9686|9676|5
1627487310000|2021-07-28 15:48:30|9686.8|9676.8|9689|9679|9689|9679|9686.8|9676.8|6
1627487320000|2021-07-28 15:48:40|9689.3|9679.3|9688.5|9678.5|9689.3|9679.3|9688.5|9678.5|6
1627487330000|2021-07-28 15:48:50|9688.8|9678.8|9688.8|9678.8|9689|9679|9688|9678|10
1627487340000|2021-07-28 15:49:00|9688.5|9678.5|9689.3|9679.3|9690|9680|9688.5|9678.5|12
1627487350000|2021-07-28 15:49:10|9689.5|9679.5|9689.5|9679.5|9690.3|9680.3|9689.5|9679.5|8
1627487360000|2021-07-28 15:49:20|9689.8|9679.8|9688|9678|9689.8|9679.8|9687.3|9677.3|15
1627487370000|2021-07-28 15:49:30|9688.3|9678.3|9690.8|9680.8|9690.8|9680.8|9688.3|9678.3|8
1627487380000|2021-07-28 15:49:40|9691.5|9681.5|9692|9682|9692|9682|9691.5|9681.5|3
1627487390000|2021-07-28 15:49:50|9692.3|9682.3|9692.8|9682.8|9693.3|9683.3|9692.3|9682.3|6
1627487400000|2021-07-28 15:50:00|9692.5|9682.5|9689.3|9679.3|9692.5|9682.5|9689|9679|9
1627487410000|2021-07-28 15:50:10|9689.8|9679.8|9690.3|9680.3|9691|9681|9689.8|9679.8|7
1627487420000|2021-07-28 15:50:20|9690|9680|9689.8|9679.8|9690.5|9680.5|9689.8|9679.8|6
1627487430000|2021-07-28 15:50:30|9689.5|9679.5|9688.5|9678.5|9689.5|9679.5|9688.5|9678.5|3
1627487440000|2021-07-28 15:50:40|9688.3|9678.3|9688|9678|9688.3|9678.3|9688|9678|2
1627487450000|2021-07-28 15:50:50|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1627487460000|2021-07-28 15:51:00|9687.5|9677.5|9687.8|9677.8|9687.8|9677.8|9687.5|9677.5|2
1627487470000|2021-07-28 15:51:10|9688|9678|9687.5|9677.5|9688.3|9678.3|9687.3|9677.3|6
1627487480000|2021-07-28 15:51:20|9687.8|9677.8|9691.3|9681.3|9691.3|9681.3|9687.8|9677.8|5
1627487490000|2021-07-28 15:51:30|9691|9681|9692.3|9682.3|9692.5|9682.5|9690|9680|12
1627487500000|2021-07-28 15:51:40|9692|9682|9691.3|9681.3|9692.5|9682.5|9691.3|9681.3|14
1627487510000|2021-07-28 15:51:50|9690.8|9680.8|9691.8|9681.8|9691.8|9681.8|9690.8|9680.8|8
1627487520000|2021-07-28 15:52:00|9692|9682|9694.5|9684.5|9694.5|9684.5|9692|9682|6
1627487530000|2021-07-28 15:52:10|9694.8|9684.8|9693.8|9683.8|9695|9685|9691.8|9681.8|10
1627487540000|2021-07-28 15:52:20|9694|9684|9693|9683|9694|9684|9692.5|9682.5|11
1627487550000|2021-07-28 15:52:30|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|9692.8|9682.8|3
1627487560000|2021-07-28 15:52:40|9693|9683|9692.8|9682.8|9693.3|9683.3|9692.8|9682.8|7
1627487570000|2021-07-28 15:52:50|9693|9683|9693.3|9683.3|9693.3|9683.3|9693|9683|2
1627487580000|2021-07-28 15:53:00|9693|9683|9694.8|9684.8|9694.8|9684.8|9691.8|9681.8|8
1627487590000|2021-07-28 15:53:10|9694.5|9684.5|9694.3|9684.3|9694.5|9684.5|9694|9684|6
1627487600000|2021-07-28 15:53:20|9694.5|9684.5|9694.5|9684.5|9694.8|9684.8|9694.3|9684.3|5
1627487610000|2021-07-28 15:53:30|9694.3|9684.3|9694.3|9684.3|9694.5|9684.5|9694.3|9684.3|3
1627487620000|2021-07-28 15:53:40|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|1
1627487630000|2021-07-28 15:53:50|9694.8|9684.8|9699|9689|9699|9689|9694.8|9684.8|7
1627487640000|2021-07-28 15:54:00|9699.3|9689.3|9699.8|9689.8|9700|9690|9699|9689|7
1627487650000|2021-07-28 15:54:10|9700|9690|9699.8|9689.8|9700.5|9690.5|9699.5|9689.5|5
1627487660000|2021-07-28 15:54:20|9700.5|9690.5|9700.3|9690.3|9700.5|9690.5|9700.3|9690.3|2
1627487680000|2021-07-28 15:54:40|9701.3|9691.3|9701.4|9691.4|9701.5|9691.5|9701.3|9691.3|4
1627487690000|2021-07-28 15:54:50|9701.5|9691.5|9702.6|9692.6|9702.6|9692.6|9701.5|9691.5|3
1627487700000|2021-07-28 15:55:00|9702.8|9692.8|9705.3|9695.3|9706.1|9696.1|9702.8|9692.8|5
1627487710000|2021-07-28 15:55:10|9706.6|9696.6|9710|9700|9710|9700|9706.6|9696.6|10
1627487720000|2021-07-28 15:55:20|9710.8|9700.8|9710.5|9700.5|9710.8|9700.8|9710.1|9700.1|8
1627487730000|2021-07-28 15:55:30|9712.3|9702.3|9712.5|9702.5|9712.8|9702.8|9712.3|9702.3|8
1627487740000|2021-07-28 15:55:40|9714.8|9704.8|9714|9704|9716.3|9706.3|9712.3|9702.3|21
1627487750000|2021-07-28 15:55:50|9715|9705|9717.3|9707.3|9717.3|9707.3|9715|9705|14
1627487760000|2021-07-28 15:56:00|9717|9707|9721.5|9711.5|9721.5|9711.5|9717|9707|18
1627487770000|2021-07-28 15:56:10|9721|9711|9718.5|9708.5|9722.5|9712.5|9716.8|9706.8|18
1627487780000|2021-07-28 15:56:20|9718.3|9708.3|9717.8|9707.8|9718.3|9708.3|9717.8|9707.8|5
1627487790000|2021-07-28 15:56:30|9718|9708|9718.5|9708.5|9718.5|9708.5|9718|9708|2
1627487800000|2021-07-28 15:56:40|9718.3|9708.3|9713.8|9703.8|9718.3|9708.3|9712.8|9702.8|10
1627487810000|2021-07-28 15:56:50|9713|9703|9716.5|9706.5|9716.5|9706.5|9713|9703|7
1627487820000|2021-07-28 15:57:00|9716.8|9706.8|9718.5|9708.5|9720|9710|9716.8|9706.8|9
1627487830000|2021-07-28 15:57:10|9717.8|9707.8|9716.8|9706.8|9717.8|9707.8|9715.5|9705.5|12
1627487840000|2021-07-28 15:57:20|9716.5|9706.5|9715.8|9705.8|9716.5|9706.5|9715.8|9705.8|2
1627487850000|2021-07-28 15:57:30|9716|9706|9716|9706|9716|9706|9716|9706|1
1627487860000|2021-07-28 15:57:40|9716.5|9706.5|9718.3|9708.3|9718.3|9708.3|9716.5|9706.5|6
1627487870000|2021-07-28 15:57:50|9718|9708|9717.8|9707.8|9718|9708|9717|9707|7
1627487880000|2021-07-28 15:58:00|9718|9708|9718|9708|9718.3|9708.3|9717.5|9707.5|4
1627487890000|2021-07-28 15:58:10|9718.8|9708.8|9718.8|9708.8|9719|9709|9718.8|9708.8|3
1627487900000|2021-07-28 15:58:20|9719|9709|9718.5|9708.5|9719.5|9709.5|9718.3|9708.3|9
1627487910000|2021-07-28 15:58:30|9718.3|9708.3|9718.3|9708.3|9719.5|9709.5|9718.3|9708.3|4
1627487920000|2021-07-28 15:58:40|9717.8|9707.8|9718.3|9708.3|9718.3|9708.3|9717.8|9707.8|5
1627487950000|2021-07-28 15:59:10|9717.5|9707.5|9718.3|9708.3|9718.3|9708.3|9717.5|9707.5|6
1627487960000|2021-07-28 15:59:20|9717.3|9707.3|9719.3|9709.3|9719.3|9709.3|9717.3|9707.3|3
1627487970000|2021-07-28 15:59:30|9718.8|9708.8|9719.3|9709.3|9719.3|9709.3|9716.5|9706.5|11
1627487980000|2021-07-28 15:59:40|9718.3|9708.3|9717.5|9707.5|9718.3|9708.3|9717.5|9707.5|2
1627487990000|2021-07-28 15:59:50|9718|9708|9719|9709|9719|9709|9717|9707|7
1627488000000|2021-07-28 16:00:00|9719.5|9709.5|9720.3|9710.3|9720.3|9710.3|9718.8|9708.8|8
1627488010000|2021-07-28 16:00:10|9720.5|9710.5|9720.8|9710.8|9721.3|9711.3|9720.3|9710.3|10
1627488020000|2021-07-28 16:00:20|9721|9711|9715.8|9705.8|9721|9711|9715.8|9705.8|12
1627488030000|2021-07-28 16:00:30|9716|9706|9715.5|9705.5|9716|9706|9715.5|9705.5|3
1627488040000|2021-07-28 16:00:40|9714.5|9704.5|9714.8|9704.8|9716.3|9706.3|9713.8|9703.8|11
1627488050000|2021-07-28 16:00:50|9714.5|9704.5|9712.3|9702.3|9714.5|9704.5|9712.3|9702.3|17
1627488060000|2021-07-28 16:01:00|9710.8|9700.8|9708.8|9698.8|9712.3|9702.3|9708.8|9698.8|17
1627488070000|2021-07-28 16:01:10|9709|9699|9708.3|9698.3|9710|9700|9707.5|9697.5|16
1627488080000|2021-07-28 16:01:20|9708.8|9698.8|9709|9699|9709.5|9699.5|9708.8|9698.8|7
1627488090000|2021-07-28 16:01:30|9707.5|9697.5|9704.8|9694.8|9708.8|9698.8|9704.8|9694.8|17
1627488100000|2021-07-28 16:01:40|9706|9696|9702.5|9692.5|9706|9696|9702.5|9692.5|31
1627488110000|2021-07-28 16:01:50|9701.8|9691.8|9700.5|9690.5|9703.3|9693.3|9699.8|9689.8|21
1627488120000|2021-07-28 16:02:00|9698.3|9688.3|9697.8|9687.8|9699.3|9689.3|9697|9687|16
1627488130000|2021-07-28 16:02:10|9698.3|9688.3|9701|9691|9701|9691|9696.5|9686.5|15
1627488140000|2021-07-28 16:02:20|9700.3|9690.3|9698|9688|9700.5|9690.5|9697.5|9687.5|13
1627488150000|2021-07-28 16:02:30|9698.5|9688.5|9698|9688|9698.5|9688.5|9697|9687|11
1627488160000|2021-07-28 16:02:40|9697.8|9687.8|9697.5|9687.5|9699.3|9689.3|9697.5|9687.5|10
1627488170000|2021-07-28 16:02:50|9697.8|9687.8|9696.8|9686.8|9698|9688|9696.8|9686.8|12
1627488180000|2021-07-28 16:03:00|9697|9687|9698.3|9688.3|9700|9690|9696.8|9686.8|10
1627488190000|2021-07-28 16:03:10|9697.8|9687.8|9697.8|9687.8|9698|9688|9697.8|9687.8|3
1627488200000|2021-07-28 16:03:20|9697.3|9687.3|9697.3|9687.3|9698.5|9688.5|9697|9687|9
1627488210000|2021-07-28 16:03:30|9698.3|9688.3|9696.8|9686.8|9698.3|9688.3|9696.3|9686.3|12
1627488220000|2021-07-28 16:03:40|9697|9687|9696.5|9686.5|9697.5|9687.5|9696.3|9686.3|6
1627488230000|2021-07-28 16:03:50|9697.3|9687.3|9698.5|9688.5|9698.5|9688.5|9696.8|9686.8|9
1627488240000|2021-07-28 16:04:00|9698|9688|9698|9688|9698.5|9688.5|9697.5|9687.5|4
1627488260000|2021-07-28 16:04:20|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|1
1627488270000|2021-07-28 16:04:30|9698|9688|9698.8|9688.8|9698.8|9688.8|9698|9688|3
1627488280000|2021-07-28 16:04:40|9698.5|9688.5|9697.3|9687.3|9698.8|9688.8|9697.3|9687.3|5
1627488300000|2021-07-28 16:05:00|9698|9688|9701.5|9691.5|9701.8|9691.8|9698|9688|10
1627488310000|2021-07-28 16:05:10|9701.3|9691.3|9701.5|9691.5|9701.8|9691.8|9701.3|9691.3|5
1627488320000|2021-07-28 16:05:20|9702.5|9692.5|9702|9692|9702.5|9692.5|9701.8|9691.8|6
1627488330000|2021-07-28 16:05:30|9702.5|9692.5|9702|9692|9702.5|9692.5|9701.8|9691.8|8
1627488340000|2021-07-28 16:05:40|9702.5|9692.5|9702.3|9692.3|9702.8|9692.8|9702|9692|7
1627488350000|2021-07-28 16:05:50|9702|9692|9702|9692|9702|9692|9702|9692|1
1627488360000|2021-07-28 16:06:00|9701.8|9691.8|9696.5|9686.5|9701.8|9691.8|9696.5|9686.5|8
1627488370000|2021-07-28 16:06:10|9696.3|9686.3|9697|9687|9697|9687|9696.3|9686.3|2
1627488380000|2021-07-28 16:06:20|9696.8|9686.8|9697.5|9687.5|9697.8|9687.8|9696.3|9686.3|13
1627488390000|2021-07-28 16:06:30|9697.3|9687.3|9700|9690|9700|9690|9697|9687|6
1627488400000|2021-07-28 16:06:40|9699.5|9689.5|9699|9689|9699.5|9689.5|9699|9689|3
1627488410000|2021-07-28 16:06:50|9698.8|9688.8|9698|9688|9698.8|9688.8|9698|9688|3
1627488420000|2021-07-28 16:07:00|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|1
1627488430000|2021-07-28 16:07:10|9697.3|9687.3|9697.8|9687.8|9698.5|9688.5|9697.3|9687.3|4
1627488440000|2021-07-28 16:07:20|9697.5|9687.5|9697|9687|9697.5|9687.5|9697|9687|2
1627488450000|2021-07-28 16:07:30|9697.5|9687.5|9699.3|9689.3|9699.3|9689.3|9697.3|9687.3|4
1627488460000|2021-07-28 16:07:40|9699.8|9689.8|9700.3|9690.3|9700.3|9690.3|9699.8|9689.8|2
1627488470000|2021-07-28 16:07:50|9700.5|9690.5|9700.3|9690.3|9700.8|9690.8|9700.3|9690.3|3
1627488480000|2021-07-28 16:08:00|9700.5|9690.5|9703.3|9693.3|9703.3|9693.3|9700.5|9690.5|7
1627488490000|2021-07-28 16:08:10|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|9702.8|9692.8|6
1627488500000|2021-07-28 16:08:20|9703.3|9693.3|9703.8|9693.8|9703.8|9693.8|9703|9693|4
1627488510000|2021-07-28 16:08:30|9703.5|9693.5|9703|9693|9703.8|9693.8|9702.5|9692.5|6
1627488520000|2021-07-28 16:08:40|9704|9694|9704.3|9694.3|9705.3|9695.3|9703.8|9693.8|9
1627488530000|2021-07-28 16:08:50|9704|9694|9705.8|9695.8|9706.3|9696.3|9704|9694|11
1627488540000|2021-07-28 16:09:00|9706|9696|9705.8|9695.8|9706|9696|9705.8|9695.8|2
1627488550000|2021-07-28 16:09:10|9706|9696|9707|9697|9707.5|9697.5|9706|9696|4
1627488560000|2021-07-28 16:09:20|9706.8|9696.8|9706.5|9696.5|9707|9697|9706.5|9696.5|5
1627488570000|2021-07-28 16:09:30|9706|9696|9704.5|9694.5|9706|9696|9703.5|9693.5|10
1627488580000|2021-07-28 16:09:40|9703.8|9693.8|9702.8|9692.8|9704.8|9694.8|9702.8|9692.8|7
1627488590000|2021-07-28 16:09:50|9702.3|9692.3|9702.8|9692.8|9703|9693|9702.3|9692.3|5
1627488600000|2021-07-28 16:10:00|9703|9693|9702.8|9692.8|9703.8|9693.8|9702.8|9692.8|5
1627488610000|2021-07-28 16:10:10|9703|9693|9707.3|9697.3|9707.3|9697.3|9703|9693|8
1627488620000|2021-07-28 16:10:20|9707|9697|9707.3|9697.3|9707.3|9697.3|9707|9697|2
1627488630000|2021-07-28 16:10:30|9707.5|9697.5|9707.8|9697.8|9707.8|9697.8|9707.5|9697.5|4
1627488640000|2021-07-28 16:10:40|9707.5|9697.5|9707.5|9697.5|9707.8|9697.8|9706.8|9696.8|10
1627488650000|2021-07-28 16:10:50|9707.8|9697.8|9710|9700|9710|9700|9707.8|9697.8|10
1627488660000|2021-07-28 16:11:00|9710.3|9700.3|9712|9702|9712|9702|9710.3|9700.3|14
1627488670000|2021-07-28 16:11:10|9712.3|9702.3|9713|9703|9713.5|9703.5|9710.8|9700.8|12
1627488680000|2021-07-28 16:11:20|9713.3|9703.3|9713.5|9703.5|9713.8|9703.8|9712|9702|15
1627488690000|2021-07-28 16:11:30|9713.3|9703.3|9712.8|9702.8|9713.5|9703.5|9712|9702|10
1627488700000|2021-07-28 16:11:40|9713.3|9703.3|9713.8|9703.8|9714|9704|9713.3|9703.3|5
1627488710000|2021-07-28 16:11:50|9713.5|9703.5|9712.5|9702.5|9714|9704|9712.5|9702.5|8
1627488720000|2021-07-28 16:12:00|9712.8|9702.8|9712.3|9702.3|9712.8|9702.8|9712.3|9702.3|3
1627488730000|2021-07-28 16:12:10|9712.8|9702.8|9715.8|9705.8|9716|9706|9712.8|9702.8|7
1627488740000|2021-07-28 16:12:20|9716|9706|9717.8|9707.8|9718.8|9708.8|9716|9706|13
1627488750000|2021-07-28 16:12:30|9717|9707|9718.3|9708.3|9718.8|9708.8|9716.8|9706.8|7
1627488760000|2021-07-28 16:12:40|9718.5|9708.5|9718|9708|9718.5|9708.5|9718|9708|2
1627488770000|2021-07-28 16:12:50|9718.5|9708.5|9719|9709|9719|9709|9718.5|9708.5|5
1627488780000|2021-07-28 16:13:00|9719.3|9709.3|9719|9709|9719.3|9709.3|9718.8|9708.8|5
1627488790000|2021-07-28 16:13:10|9719.5|9709.5|9718.3|9708.3|9719.5|9709.5|9718.3|9708.3|6
1627488800000|2021-07-28 16:13:20|9717.5|9707.5|9716|9706|9717.5|9707.5|9716|9706|5
1627488810000|2021-07-28 16:13:30|9716.5|9706.5|9717|9707|9717|9707|9716.3|9706.3|5
1627488820000|2021-07-28 16:13:40|9716.3|9706.3|9715|9705|9716.3|9706.3|9715|9705|7
1627488850000|2021-07-28 16:14:10|9714.8|9704.8|9715|9705|9715|9705|9714.8|9704.8|2
1627488860000|2021-07-28 16:14:20|9714.5|9704.5|9714|9704|9714.5|9704.5|9714|9704|7
1627488870000|2021-07-28 16:14:30|9713.8|9703.8|9714.3|9704.3|9714.5|9704.5|9713.8|9703.8|5
1627488880000|2021-07-28 16:14:40|9713.8|9703.8|9714|9704|9714|9704|9713.8|9703.8|2
1627488890000|2021-07-28 16:14:50|9713.8|9703.8|9715|9705|9715.3|9705.3|9712.3|9702.3|7
1627488900000|2021-07-28 16:15:00|9714.5|9704.5|9712.3|9702.3|9715|9705|9711.8|9701.8|12
1627488910000|2021-07-28 16:15:10|9712.5|9702.5|9712|9702|9714|9704|9712|9702|8
1627488920000|2021-07-28 16:15:20|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1627488930000|2021-07-28 16:15:30|9711.5|9701.5|9712.3|9702.3|9712.3|9702.3|9711.5|9701.5|3
1627488940000|2021-07-28 16:15:40|9711.5|9701.5|9711.3|9701.3|9711.5|9701.5|9710.8|9700.8|9
1627488950000|2021-07-28 16:15:50|9711|9701|9714|9704|9714.5|9704.5|9710.5|9700.5|7
1627488960000|2021-07-28 16:16:00|9714.3|9704.3|9715|9705|9715|9705|9714|9704|9
1627488970000|2021-07-28 16:16:10|9715.3|9705.3|9716.3|9706.3|9716.3|9706.3|9715.3|9705.3|4
1627488980000|2021-07-28 16:16:20|9716|9706|9716|9706|9716|9706|9715.8|9705.8|3
1627488990000|2021-07-28 16:16:30|9715.8|9705.8|9715.3|9705.3|9715.8|9705.8|9714.8|9704.8|7
1627489000000|2021-07-28 16:16:40|9714.8|9704.8|9714.8|9704.8|9714.8|9704.8|9714.8|9704.8|1
1627489020000|2021-07-28 16:17:00|9715.3|9705.3|9714.8|9704.8|9715.3|9705.3|9714.8|9704.8|2
1627489030000|2021-07-28 16:17:10|9715.3|9705.3|9714.3|9704.3|9715.3|9705.3|9714.3|9704.3|4
1627489040000|2021-07-28 16:17:20|9713.8|9703.8|9713.3|9703.3|9714.3|9704.3|9713.3|9703.3|5
1627489050000|2021-07-28 16:17:30|9713.5|9703.5|9713|9703|9713.8|9703.8|9713|9703|4
1627489060000|2021-07-28 16:17:40|9712.5|9702.5|9709.8|9699.8|9712.8|9702.8|9709.8|9699.8|7
1627489070000|2021-07-28 16:17:50|9710|9700|9710.3|9700.3|9710.3|9700.3|9710|9700|4
1627489080000|2021-07-28 16:18:00|9710.8|9700.8|9710.3|9700.3|9710.8|9700.8|9710.3|9700.3|2
1627489090000|2021-07-28 16:18:10|9710.5|9700.5|9711.8|9701.8|9711.8|9701.8|9710.3|9700.3|5
1627489100000|2021-07-28 16:18:20|9711.5|9701.5|9711|9701|9711.5|9701.5|9711|9701|3
1627489110000|2021-07-28 16:18:30|9711.3|9701.3|9711|9701|9711.5|9701.5|9711|9701|4
1627489120000|2021-07-28 16:18:40|9710.8|9700.8|9708.5|9698.5|9710.8|9700.8|9708.3|9698.3|5
1627489140000|2021-07-28 16:19:00|9708.3|9698.3|9708|9698|9708.3|9698.3|9708|9698|2
1627489150000|2021-07-28 16:19:10|9708.3|9698.3|9708.5|9698.5|9708.5|9698.5|9708.3|9698.3|2
1627489160000|2021-07-28 16:19:20|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|1
1627489170000|2021-07-28 16:19:30|9706.9|9696.9|9707.3|9697.3|9707.3|9697.3|9706.9|9696.9|4
1627489180000|2021-07-28 16:19:40|9707.1|9697.1|9707.3|9697.3|9707.3|9697.3|9707|9697|3
1627489190000|2021-07-28 16:19:50|9707.5|9697.5|9708.3|9698.3|9708.3|9698.3|9707.5|9697.5|5
1627489200000|2021-07-28 16:20:00|9708.5|9698.5|9710|9700|9710|9700|9708.5|9698.5|7
1627489210000|2021-07-28 16:20:10|9709.8|9699.8|9709|9699|9709.8|9699.8|9709|9699|3
1627489220000|2021-07-28 16:20:20|9708.3|9698.3|9708.6|9698.6|9708.8|9698.8|9708.3|9698.3|5
1627489230000|2021-07-28 16:20:30|9708.5|9698.5|9708.5|9698.5|9708.5|9698.5|9708.3|9698.3|5
1627489240000|2021-07-28 16:20:40|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1627489250000|2021-07-28 16:20:50|9708|9698|9708|9698|9708|9698|9708|9698|1
1627489260000|2021-07-28 16:21:00|9708.3|9698.3|9706.8|9696.8|9708.3|9698.3|9706.5|9696.5|9
1627489270000|2021-07-28 16:21:10|9704.3|9694.3|9702.8|9692.8|9704.3|9694.3|9702.8|9692.8|9
1627489280000|2021-07-28 16:21:20|9703|9693|9703|9693|9703|9693|9703|9693|1
1627489290000|2021-07-28 16:21:30|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1627489300000|2021-07-28 16:21:40|9704|9694|9704.3|9694.3|9704.3|9694.3|9704|9694|2
1627489310000|2021-07-28 16:21:50|9705.3|9695.3|9705.8|9695.8|9705.8|9695.8|9704.8|9694.8|6
1627489320000|2021-07-28 16:22:00|9705.3|9695.3|9704.3|9694.3|9705.3|9695.3|9704.3|9694.3|4
1627489330000|2021-07-28 16:22:10|9703.3|9693.3|9705.3|9695.3|9705.3|9695.3|9703.3|9693.3|4
1627489340000|2021-07-28 16:22:20|9705.5|9695.5|9705.3|9695.3|9705.5|9695.5|9705.3|9695.3|4
1627489350000|2021-07-28 16:22:30|9705|9695|9707|9697|9707|9697|9705|9695|6
1627489360000|2021-07-28 16:22:40|9706.8|9696.8|9706.8|9696.8|9707|9697|9706.8|9696.8|5
1627489370000|2021-07-28 16:22:50|9707|9697|9706.8|9696.8|9707|9697|9706.8|9696.8|2
1627489380000|2021-07-28 16:23:00|9707|9697|9707.3|9697.3|9707.3|9697.3|9707|9697|4
1627489400000|2021-07-28 16:23:20|9708|9698|9709.3|9699.3|9709.3|9699.3|9708|9698|3
1627489410000|2021-07-28 16:23:30|9710|9700|9710|9700|9710|9700|9710|9700|1
1627489420000|2021-07-28 16:23:40|9710.3|9700.3|9711|9701|9711|9701|9710.3|9700.3|2
1627489430000|2021-07-28 16:23:50|9710.8|9700.8|9710|9700|9710.8|9700.8|9710|9700|3
1627489470000|2021-07-28 16:24:30|9709.8|9699.8|9706.8|9696.8|9709.8|9699.8|9706.8|9696.8|4
1627489490000|2021-07-28 16:24:50|9706.5|9696.5|9706.3|9696.3|9706.5|9696.5|9706|9696|3
1627489500000|2021-07-28 16:25:00|9706.5|9696.5|9706.5|9696.5|9706.5|9696.5|9706.5|9696.5|1
1627489510000|2021-07-28 16:25:10|9706.8|9696.8|9707.3|9697.3|9707.5|9697.5|9706.8|9696.8|3
1627489520000|2021-07-28 16:25:20|9706.8|9696.8|9707|9697|9707|9697|9706.5|9696.5|4
1627489530000|2021-07-28 16:25:30|9707.3|9697.3|9707.3|9697.3|9707.3|9697.3|9707.3|9697.3|1
1627489540000|2021-07-28 16:25:40|9707|9697|9706.8|9696.8|9707.3|9697.3|9706.8|9696.8|5
1627489560000|2021-07-28 16:26:00|9707|9697|9707.3|9697.3|9707.3|9697.3|9707|9697|2
1627489570000|2021-07-28 16:26:10|9707.5|9697.5|9706.8|9696.8|9707.5|9697.5|9706.8|9696.8|3
1627489580000|2021-07-28 16:26:20|9707|9697|9707.5|9697.5|9707.5|9697.5|9707|9697|2
1627489590000|2021-07-28 16:26:30|9707.3|9697.3|9706.8|9696.8|9707.3|9697.3|9706.8|9696.8|3
1627489610000|2021-07-28 16:26:50|9707.5|9697.5|9706.5|9696.5|9707.5|9697.5|9706.5|9696.5|3
1627489620000|2021-07-28 16:27:00|9704.5|9694.5|9703.8|9693.8|9704.5|9694.5|9703.3|9693.3|5
1627489630000|2021-07-28 16:27:10|9704|9694|9704.5|9694.5|9704.8|9694.8|9704|9694|5
1627489650000|2021-07-28 16:27:30|9703.8|9693.8|9703.5|9693.5|9703.8|9693.8|9703.3|9693.3|3
1627489660000|2021-07-28 16:27:40|9703.3|9693.3|9703.8|9693.8|9703.8|9693.8|9703|9693|5
1627489680000|2021-07-28 16:28:00|9703.5|9693.5|9702.5|9692.5|9703.5|9693.5|9702.5|9692.5|3
1627489700000|2021-07-28 16:28:20|9702.8|9692.8|9704|9694|9704|9694|9702.8|9692.8|4
1627489710000|2021-07-28 16:28:30|9703.8|9693.8|9704.3|9694.3|9704.3|9694.3|9703.8|9693.8|3
1627489730000|2021-07-28 16:28:50|9704|9694|9703.5|9693.5|9704|9694|9703.5|9693.5|5
1627489740000|2021-07-28 16:29:00|9703.8|9693.8|9704.3|9694.3|9704.5|9694.5|9703.8|9693.8|4
1627489790000|2021-07-28 16:29:50|9704.5|9694.5|9705.5|9695.5|9705.5|9695.5|9704.5|9694.5|3
1627489800000|2021-07-28 16:30:00|9705.8|9695.8|9706.3|9696.3|9706.3|9696.3|9705.8|9695.8|9
1627489810000|2021-07-28 16:30:10|9706|9696|9706.8|9696.8|9706.8|9696.8|9706|9696|6
1627489840000|2021-07-28 16:30:40|9707.3|9697.3|9705.8|9695.8|9708|9698|9705.8|9695.8|5
1627489850000|2021-07-28 16:30:50|9706|9696|9707.5|9697.5|9707.5|9697.5|9706|9696|4
1627489860000|2021-07-28 16:31:00|9707|9697|9705.8|9695.8|9707|9697|9705.8|9695.8|5
1627489870000|2021-07-28 16:31:10|9706.3|9696.3|9707|9697|9707|9697|9706.3|9696.3|2
1627489880000|2021-07-28 16:31:20|9706.8|9696.8|9706.3|9696.3|9706.8|9696.8|9706.3|9696.3|2
1627489890000|2021-07-28 16:31:30|9706.5|9696.5|9708|9698|9708|9698|9706.5|9696.5|3
1627489910000|2021-07-28 16:31:50|9707.8|9697.8|9706|9696|9707.8|9697.8|9705.8|9695.8|5
1627489920000|2021-07-28 16:32:00|9705.8|9695.8|9708.3|9698.3|9708.8|9698.8|9705.8|9695.8|9
1627489930000|2021-07-28 16:32:10|9708|9698|9707|9697|9708|9698|9707|9697|4
1627489940000|2021-07-28 16:32:20|9707.3|9697.3|9707|9697|9707.3|9697.3|9706.8|9696.8|3
1627489950000|2021-07-28 16:32:30|9707.3|9697.3|9708|9698|9708|9698|9707.3|9697.3|2
1627489960000|2021-07-28 16:32:40|9707.5|9697.5|9707.8|9697.8|9708|9698|9707.5|9697.5|3
1627489970000|2021-07-28 16:32:50|9708|9698|9708.5|9698.5|9708.5|9698.5|9708|9698|2
1627489980000|2021-07-28 16:33:00|9708.3|9698.3|9708.5|9698.5|9708.5|9698.5|9708.3|9698.3|4
1627489990000|2021-07-28 16:33:10|9708.3|9698.3|9708.5|9698.5|9708.5|9698.5|9708.3|9698.3|6
1627490000000|2021-07-28 16:33:20|9708.3|9698.3|9708|9698|9708.5|9698.5|9708|9698|6
1627490020000|2021-07-28 16:33:40|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|9708.3|9698.3|1
1627490030000|2021-07-28 16:33:50|9707.8|9697.8|9707|9697|9707.8|9697.8|9706.8|9696.8|4
1627490040000|2021-07-28 16:34:00|9706.8|9696.8|9705.5|9695.5|9706.8|9696.8|9705|9695|10
1627490050000|2021-07-28 16:34:10|9705.8|9695.8|9706.3|9696.3|9706.3|9696.3|9705.5|9695.5|7
1627490060000|2021-07-28 16:34:20|9706.5|9696.5|9706|9696|9706.5|9696.5|9705.5|9695.5|7
1627490070000|2021-07-28 16:34:30|9705.5|9695.5|9705.5|9695.5|9706.3|9696.3|9705.3|9695.3|6
1627490080000|2021-07-28 16:34:40|9705.8|9695.8|9705.5|9695.5|9706.3|9696.3|9705.5|9695.5|3
1627490090000|2021-07-28 16:34:50|9706|9696|9706.3|9696.3|9706.3|9696.3|9705.8|9695.8|4
1627490100000|2021-07-28 16:35:00|9705.8|9695.8|9708.3|9698.3|9708.5|9698.5|9705.8|9695.8|5
1627490110000|2021-07-28 16:35:10|9708|9698|9708|9698|9708.3|9698.3|9708|9698|3
1627490120000|2021-07-28 16:35:20|9708.3|9698.3|9708.3|9698.3|9708.5|9698.5|9708.3|9698.3|3
1627490130000|2021-07-28 16:35:30|9708.5|9698.5|9707.8|9697.8|9708.5|9698.5|9707.8|9697.8|4
1627490140000|2021-07-28 16:35:40|9707|9697|9707|9697|9707|9697|9706.8|9696.8|3
1627490160000|2021-07-28 16:36:00|9706.3|9696.3|9706|9696|9706.3|9696.3|9706|9696|2
1627490170000|2021-07-28 16:36:10|9706.3|9696.3|9706.5|9696.5|9706.5|9696.5|9706.3|9696.3|2
1627490180000|2021-07-28 16:36:20|9705.5|9695.5|9704.5|9694.5|9705.5|9695.5|9704.5|9694.5|6
1627490190000|2021-07-28 16:36:30|9704.8|9694.8|9704.8|9694.8|9704.8|9694.8|9704.8|9694.8|1
1627490210000|2021-07-28 16:36:50|9704.5|9694.5|9704.8|9694.8|9705|9695|9704.5|9694.5|4
1627490220000|2021-07-28 16:37:00|9705|9695|9704.8|9694.8|9705.3|9695.3|9704.8|9694.8|3
1627490230000|2021-07-28 16:37:10|9704.5|9694.5|9704.5|9694.5|9704.8|9694.8|9704.5|9694.5|3
1627490260000|2021-07-28 16:37:40|9704.3|9694.3|9704|9694|9704.3|9694.3|9704|9694|2
1627490290000|2021-07-28 16:38:10|9704.3|9694.3|9703.5|9693.5|9704.3|9694.3|9703.5|9693.5|2
1627490340000|2021-07-28 16:39:00|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1627490350000|2021-07-28 16:39:10|9703.5|9693.5|9703.5|9693.5|9703.8|9693.8|9703.5|9693.5|7
1627490400000|2021-07-28 16:40:00|9703.8|9693.8|9704|9694|9704|9694|9703.8|9693.8|2
1627490410000|2021-07-28 16:40:10|9704.3|9694.3|9704|9694|9704.3|9694.3|9704|9694|2
1627490430000|2021-07-28 16:40:30|9703.8|9693.8|9703.5|9693.5|9703.8|9693.8|9703.5|9693.5|2
1627490440000|2021-07-28 16:40:40|9702.3|9692.3|9702.5|9692.5|9702.5|9692.5|9702.3|9692.3|2
1627490450000|2021-07-28 16:40:50|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|1
1627490460000|2021-07-28 16:41:00|9702|9692|9698.5|9688.5|9702|9692|9698.3|9688.3|12
1627490470000|2021-07-28 16:41:10|9698.3|9688.3|9699|9689|9699|9689|9697.8|9687.8|5
1627490490000|2021-07-28 16:41:30|9698.3|9688.3|9699|9689|9699|9689|9698.3|9688.3|3
1627490500000|2021-07-28 16:41:40|9699.3|9689.3|9700|9690|9700|9690|9699.3|9689.3|2
1627490510000|2021-07-28 16:41:50|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|1
1627490520000|2021-07-28 16:42:00|9700.5|9690.5|9699.5|9689.5|9700.5|9690.5|9699.3|9689.3|9
1627490530000|2021-07-28 16:42:10|9699.3|9689.3|9699.8|9689.8|9700.5|9690.5|9699.3|9689.3|4
1627490540000|2021-07-28 16:42:20|9700|9690|9700|9690|9700|9690|9700|9690|1
1627490550000|2021-07-28 16:42:30|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|1
1627490560000|2021-07-28 16:42:40|9699.3|9689.3|9698.8|9688.8|9699.3|9689.3|9698.8|9688.8|2
1627490570000|2021-07-28 16:42:50|9699|9689|9700.5|9690.5|9700.5|9690.5|9699|9689|3
1627490580000|2021-07-28 16:43:00|9700.4|9690.4|9699.5|9689.5|9700.4|9690.4|9699.5|9689.5|7
1627490590000|2021-07-28 16:43:10|9699.3|9689.3|9699.5|9689.5|9699.8|9689.8|9699.3|9689.3|4
1627490600000|2021-07-28 16:43:20|9699.8|9689.8|9700|9690|9700|9690|9699.8|9689.8|2
1627490610000|2021-07-28 16:43:30|9700.3|9690.3|9701.8|9691.8|9701.8|9691.8|9700.3|9690.3|5
1627490630000|2021-07-28 16:43:50|9702.5|9692.5|9703.3|9693.3|9703.3|9693.3|9702.5|9692.5|4
1627490650000|2021-07-28 16:44:10|9703|9693|9703|9693|9703|9693|9703|9693|1
1627490670000|2021-07-28 16:44:30|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|1
1627490680000|2021-07-28 16:44:40|9702.5|9692.5|9701|9691|9702.8|9692.8|9701|9691|7
1627490690000|2021-07-28 16:44:50|9701.3|9691.3|9701.5|9691.5|9701.5|9691.5|9700.8|9690.8|8
1627490700000|2021-07-28 16:45:00|9701|9691|9700.5|9690.5|9701|9691|9700.3|9690.3|4
1627490710000|2021-07-28 16:45:10|9700.8|9690.8|9700.3|9690.3|9700.8|9690.8|9700.3|9690.3|3
1627490730000|2021-07-28 16:45:30|9700.8|9690.8|9702|9692|9702|9692|9700.8|9690.8|3
1627490750000|2021-07-28 16:45:50|9700.3|9690.3|9700|9690|9700.5|9690.5|9699.5|9689.5|8
1627490760000|2021-07-28 16:46:00|9699.8|9689.8|9699.5|9689.5|9699.8|9689.8|9699.5|9689.5|2
1627490780000|2021-07-28 16:46:20|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|1
1627490800000|2021-07-28 16:46:40|9699.5|9689.5|9698.8|9688.8|9699.5|9689.5|9698.8|9688.8|4
1627490810000|2021-07-28 16:46:50|9699|9689|9698|9688|9699|9689|9698|9688|4
1627490820000|2021-07-28 16:47:00|9698.8|9688.8|9698.3|9688.3|9698.8|9688.8|9698.3|9688.3|3
1627490840000|2021-07-28 16:47:20|9698|9688|9698|9688|9698|9688|9698|9688|1
1627490850000|2021-07-28 16:47:30|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|1
1627490860000|2021-07-28 16:47:40|9697.5|9687.5|9695.8|9685.8|9697.5|9687.5|9695.8|9685.8|4
1627490870000|2021-07-28 16:47:50|9695.5|9685.5|9695.8|9685.8|9695.8|9685.8|9695.5|9685.5|2
1627490880000|2021-07-28 16:48:00|9696|9686|9696.3|9686.3|9696.3|9686.3|9696|9686|2
1627490920000|2021-07-28 16:48:40|9696|9686|9696|9686|9696|9686|9696|9686|1
1627490940000|2021-07-28 16:49:00|9696.3|9686.3|9697.5|9687.5|9697.8|9687.8|9696.3|9686.3|6
1627490960000|2021-07-28 16:49:20|9697|9687|9697|9687|9697.3|9687.3|9697|9687|3
1627490970000|2021-07-28 16:49:30|9697.3|9687.3|9697|9687|9697.3|9687.3|9697|9687|2
1627490990000|2021-07-28 16:49:50|9697.3|9687.3|9697.5|9687.5|9697.5|9687.5|9697.3|9687.3|2
1627491000000|2021-07-28 16:50:00|9697.3|9687.3|9698|9688|9698|9688|9697|9687|7
1627491070000|2021-07-28 16:51:10|9698.8|9688.8|9699.8|9689.8|9699.8|9689.8|9698.8|9688.8|4
1627491080000|2021-07-28 16:51:20|9699.3|9689.3|9699.3|9689.3|9699.3|9689.3|9699.3|9689.3|1
1627491090000|2021-07-28 16:51:30|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|1
1627491100000|2021-07-28 16:51:40|9699.3|9689.3|9699.8|9689.8|9700.3|9690.3|9699.3|9689.3|5
1627491110000|2021-07-28 16:51:50|9699.5|9689.5|9699.5|9689.5|9699.8|9689.8|9699.5|9689.5|3
1627491120000|2021-07-28 16:52:00|9699.3|9689.3|9699.3|9689.3|9699.5|9689.5|9698.5|9688.5|5
1627491130000|2021-07-28 16:52:10|9699.5|9689.5|9699|9689|9699.5|9689.5|9698.5|9688.5|4
1627491140000|2021-07-28 16:52:20|9698.5|9688.5|9697.8|9687.8|9698.8|9688.8|9697.8|9687.8|5
1627491150000|2021-07-28 16:52:30|9697.5|9687.5|9696|9686|9697.5|9687.5|9696|9686|5
1627491160000|2021-07-28 16:52:40|9696.3|9686.3|9695.5|9685.5|9696.3|9686.3|9695.5|9685.5|4
1627491170000|2021-07-28 16:52:50|9695.3|9685.3|9694.8|9684.8|9695.3|9685.3|9694.8|9684.8|3
1627491180000|2021-07-28 16:53:00|9694.5|9684.5|9693.3|9683.3|9694.5|9684.5|9693.3|9683.3|3
1627491190000|2021-07-28 16:53:10|9694|9684|9695.5|9685.5|9695.5|9685.5|9694|9684|6
1627491200000|2021-07-28 16:53:20|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|1
1627491210000|2021-07-28 16:53:30|9695.5|9685.5|9695.8|9685.8|9695.8|9685.8|9695.5|9685.5|2
1627491220000|2021-07-28 16:53:40|9696|9686|9695.8|9685.8|9696|9686|9695.8|9685.8|2
1627491240000|2021-07-28 16:54:00|9696|9686|9697|9687|9697|9687|9695.8|9685.8|6
1627491250000|2021-07-28 16:54:10|9698|9688|9696.3|9686.3|9698.8|9688.8|9696.3|9686.3|10
1627491260000|2021-07-28 16:54:20|9696.5|9686.5|9697|9687|9697.8|9687.8|9696.5|9686.5|7
1627491270000|2021-07-28 16:54:30|9697.3|9687.3|9697.3|9687.3|9698.3|9688.3|9696.8|9686.8|11
1627491280000|2021-07-28 16:54:40|9698.3|9688.3|9701|9691|9702|9692|9698.3|9688.3|11
1627491290000|2021-07-28 16:54:50|9700.8|9690.8|9699.8|9689.8|9700.8|9690.8|9699.3|9689.3|9
1627491300000|2021-07-28 16:55:00|9700|9690|9699.9|9689.9|9700|9690|9699.8|9689.8|6
1627491310000|2021-07-28 16:55:10|9700.1|9690.1|9699.9|9689.9|9700.4|9690.4|9699.9|9689.9|6
1627491320000|2021-07-28 16:55:20|9699.4|9689.4|9702.9|9692.9|9702.9|9692.9|9699.4|9689.4|4
1627491330000|2021-07-28 16:55:30|9703.9|9693.9|9703.9|9693.9|9703.9|9693.9|9703.9|9693.9|1
1627491350000|2021-07-28 16:55:50|9703.4|9693.4|9699.6|9689.6|9703.4|9693.4|9699.4|9689.4|6
1627491370000|2021-07-28 16:56:10|9699.1|9689.1|9699.9|9689.9|9699.9|9689.9|9699.1|9689.1|7
1627491380000|2021-07-28 16:56:20|9699.4|9689.4|9698.6|9688.6|9699.9|9689.9|9698.6|9688.6|6
1627491390000|2021-07-28 16:56:30|9698.9|9688.9|9698.9|9688.9|9699.1|9689.1|9698.9|9688.9|3
1627491400000|2021-07-28 16:56:40|9699.1|9689.1|9698.9|9688.9|9699.6|9689.6|9698.9|9688.9|3
1627491410000|2021-07-28 16:56:50|9699.1|9689.1|9698.6|9688.6|9699.1|9689.1|9698.6|9688.6|4
1627491420000|2021-07-28 16:57:00|9698.4|9688.4|9698.1|9688.1|9698.9|9688.9|9698.1|9688.1|5
1627491430000|2021-07-28 16:57:10|9697.9|9687.9|9697.1|9687.1|9697.9|9687.9|9697.1|9687.1|2
1627491440000|2021-07-28 16:57:20|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|9697.4|9687.4|1
1627491520000|2021-07-28 16:58:40|9697.6|9687.6|9697.4|9687.4|9697.6|9687.6|9697.4|9687.4|2
1627491540000|2021-07-28 16:59:00|9696.3|9686.3|9695.6|9685.6|9696.3|9686.3|9695.6|9685.6|3
1627491550000|2021-07-28 16:59:10|9695.4|9685.4|9695.4|9685.4|9695.4|9685.4|9695.4|9685.4|1
1627491560000|2021-07-28 16:59:20|9695.6|9685.6|9695.9|9685.9|9695.9|9685.9|9695.6|9685.6|2
1627516920000|2021-07-29 00:02:00|9692.8|9682.8|9689.9|9679.9|9692.8|9682.8|9689.9|9679.9|5
1627516930000|2021-07-29 00:02:10|9690|9680|9690|9680|9690|9680|9690|9680|1
1627516940000|2021-07-29 00:02:20|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1627516950000|2021-07-29 00:02:30|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|1
1627516960000|2021-07-29 00:02:40|9691|9681|9691.6|9681.6|9691.9|9681.9|9691|9681|4
1627516980000|2021-07-29 00:03:00|9691.3|9681.3|9691|9681|9691.9|9681.9|9691|9681|6
1627516990000|2021-07-29 00:03:10|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|1
1627517000000|2021-07-29 00:03:20|9690.9|9680.9|9690.5|9680.5|9690.9|9680.9|9690.5|9680.5|2
1627517010000|2021-07-29 00:03:30|9690.9|9680.9|9690.5|9680.5|9690.9|9680.9|9690.5|9680.5|2
1627517040000|2021-07-29 00:04:00|9690.1|9680.1|9690.8|9680.8|9690.8|9680.8|9689.9|9679.9|4
1627517050000|2021-07-29 00:04:10|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1627517060000|2021-07-29 00:04:20|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|1
1627517100000|2021-07-29 00:05:00|9690.5|9680.5|9690.8|9680.8|9690.8|9680.8|9690.5|9680.5|2
1627517110000|2021-07-29 00:05:10|9690.5|9680.5|9689.9|9679.9|9690.8|9680.8|9689.9|9679.9|3
1627517130000|2021-07-29 00:05:30|9689|9679|9689.3|9679.3|9689.3|9679.3|9689|9679|2
1627517140000|2021-07-29 00:05:40|9689.4|9679.4|9689|9679|9689.4|9679.4|9689|9679|2
1627517150000|2021-07-29 00:05:50|9689.4|9679.4|9688.6|9678.6|9689.4|9679.4|9688.6|9678.6|2
1627517160000|2021-07-29 00:06:00|9689.4|9679.4|9696.8|9686|9697|9686|9689.4|9679.4|5
1627517170000|2021-07-29 00:06:10|9696.5|9686.3|9696.1|9686.1|9696.5|9686.3|9696.1|9686.1|3
1627517180000|2021-07-29 00:06:20|9696.5|9686.5|9697.8|9687.8|9698.1|9688.1|9696.5|9686.5|5
1627517190000|2021-07-29 00:06:30|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|1
1627517210000|2021-07-29 00:06:50|9697.8|9687.8|9697.6|9687.6|9697.8|9687.8|9697.6|9687.6|2
1627517230000|2021-07-29 00:07:10|9696.3|9686.3|9697.6|9687.6|9697.6|9687.6|9696.3|9686.3|2
1627517240000|2021-07-29 00:07:20|9698|9688|9698.3|9688.3|9698.3|9688.3|9698|9688|2
1627517250000|2021-07-29 00:07:30|9699.5|9689.5|9699.5|9689.5|9699.5|9689.5|9699.5|9689.5|1
1627517260000|2021-07-29 00:07:40|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|1
1627517280000|2021-07-29 00:08:00|9699.5|9689.5|9697.9|9687.9|9699.5|9689.5|9697.9|9687.9|2
1627517290000|2021-07-29 00:08:10|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|9699.1|9689.1|1
1627517340000|2021-07-29 00:09:00|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|1
1627517360000|2021-07-29 00:09:20|9698.8|9688.8|9698.4|9688.4|9698.8|9688.8|9698.4|9688.4|2
1627517370000|2021-07-29 00:09:30|9697.8|9687.8|9692.8|9682.8|9697.8|9687.8|9692.8|9682.8|2
1627517390000|2021-07-29 00:09:50|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|3
1627517410000|2021-07-29 00:10:10|9693.1|9683.1|9693|9683|9693.1|9683.1|9693|9683|2
1627517420000|2021-07-29 00:10:20|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1627517610000|2021-07-29 00:13:30|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|2
1627517640000|2021-07-29 00:14:00|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1627517690000|2021-07-29 00:14:50|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|9692.3|9682.3|1
1627517700000|2021-07-29 00:15:00|9691.8|9681.8|9691.3|9681.3|9691.8|9681.8|9691.3|9681.3|2
1627517720000|2021-07-29 00:15:20|9691.6|9681.6|9691.9|9681.9|9691.9|9681.9|9691.6|9681.6|2
1627517730000|2021-07-29 00:15:30|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|9692.4|9682.4|1
1627517740000|2021-07-29 00:15:40|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|2
1627517750000|2021-07-29 00:15:50|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1627517770000|2021-07-29 00:16:10|9690.5|9680.5|9688.4|9678.4|9690.5|9680.5|9688.4|9678.4|3
1627517780000|2021-07-29 00:16:20|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|1
1627517820000|2021-07-29 00:17:00|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1627517830000|2021-07-29 00:17:10|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|1
1627517850000|2021-07-29 00:17:30|9686.8|9676.8|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|2
1627517860000|2021-07-29 00:17:40|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.5|9676.5|3
1627517870000|2021-07-29 00:17:50|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|1
1627517880000|2021-07-29 00:18:00|9686.8|9676.8|9686.5|9676.5|9686.8|9676.8|9686.5|9676.5|2
1627517900000|2021-07-29 00:18:20|9685.5|9675.5|9685.3|9675.3|9685.5|9675.5|9685.3|9675.3|2
1627517920000|2021-07-29 00:18:40|9686.6|9676.6|9688.3|9678.3|9688.3|9678.3|9685.3|9675.3|6
1627517960000|2021-07-29 00:19:20|9689.1|9679.1|9689.4|9679.4|9689.4|9679.4|9689.1|9679.1|2
1627517970000|2021-07-29 00:19:30|9689.3|9679.3|9690.1|9680.1|9690.1|9680.1|9688.5|9678.5|5
1627517980000|2021-07-29 00:19:40|9690.5|9680.5|9690.8|9680.8|9690.8|9680.8|9690.5|9680.5|2
1627517990000|2021-07-29 00:19:50|9691.4|9681.4|9693.5|9683.5|9693.5|9683.5|9691.4|9681.4|5
1627518000000|2021-07-29 00:20:00|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1627518010000|2021-07-29 00:20:10|9694.6|9684.6|9696.6|9686.6|9696.6|9686.6|9693.5|9683.5|4
1627518020000|2021-07-29 00:20:20|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|9696.1|9686.1|1
1627518030000|2021-07-29 00:20:30|9697|9687|9699.3|9689.3|9699.3|9689.3|9697|9687|3
1627518040000|2021-07-29 00:20:40|9699|9689|9699.1|9689.1|9699.1|9689.1|9699|9689|2
1627518050000|2021-07-29 00:20:50|9700|9690|9699.8|9689.8|9700.4|9690.4|9699.8|9689.8|4
1627518060000|2021-07-29 00:21:00|9699.3|9689.3|9698.9|9688.9|9699.3|9689.3|9698.8|9688.8|3
1627518070000|2021-07-29 00:21:10|9698|9688|9698.3|9688.3|9698.3|9688.3|9698|9688|2
1627518080000|2021-07-29 00:21:20|9699|9689|9699|9689|9699|9689|9699|9689|1
1627518100000|2021-07-29 00:21:40|9699.3|9689.3|9699.6|9689.6|9699.6|9689.6|9699.3|9689.3|2
1627518120000|2021-07-29 00:22:00|9699.5|9689.5|9699|9689|9699.5|9689.5|9699|9689|2
1627518170000|2021-07-29 00:22:50|9699.5|9689.5|9699.6|9689.6|9699.6|9689.6|9699.5|9689.5|2
1627518200000|2021-07-29 00:23:20|9699.4|9689.4|9698.5|9688.5|9699.4|9689.4|9698.5|9688.5|2
1627518220000|2021-07-29 00:23:40|9698|9688|9698|9688|9698|9688|9698|9688|1
1627518230000|2021-07-29 00:23:50|9696.8|9686.8|9695.8|9685.8|9696.8|9686.8|9695.8|9685.8|2
1627518240000|2021-07-29 00:24:00|9695.9|9685.9|9695.8|9685.8|9696|9686|9695.8|9685.8|4
1627518260000|2021-07-29 00:24:20|9694.8|9684.8|9693.9|9683.9|9694.8|9684.8|9693.9|9683.9|2
1627518280000|2021-07-29 00:24:40|9694.1|9684.1|9693.3|9683.3|9694.1|9684.1|9693.3|9683.3|2
1627518310000|2021-07-29 00:25:10|9693.1|9683.1|9692.6|9682.6|9693.1|9683.1|9692.6|9682.6|2
1627518320000|2021-07-29 00:25:20|9692.3|9682.3|9689.8|9679.8|9692.3|9682.3|9689.5|9679.5|3
1627518330000|2021-07-29 00:25:30|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1627518360000|2021-07-29 00:26:00|9689|9679|9687.8|9677.8|9689|9679|9687.8|9677.8|3
1627518380000|2021-07-29 00:26:20|9687.3|9677.3|9687|9677|9687.3|9677.3|9687|9677|2
1627518390000|2021-07-29 00:26:30|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1627518450000|2021-07-29 00:27:30|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|9687.5|9677.5|1
1627518480000|2021-07-29 00:28:00|9688|9678|9690.5|9680.5|9691.3|9681.3|9688|9678|7
1627518520000|2021-07-29 00:28:40|9690.9|9680.9|9691.1|9681.1|9691.1|9681.1|9690.9|9680.9|2
1627518540000|2021-07-29 00:29:00|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1627518560000|2021-07-29 00:29:20|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|9690.1|9680.1|1
1627518570000|2021-07-29 00:29:30|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|1
1627518580000|2021-07-29 00:29:40|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1627518590000|2021-07-29 00:29:50|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|9687.9|9677.9|1
1627518610000|2021-07-29 00:30:10|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|9687.4|9677.4|1
1627518620000|2021-07-29 00:30:20|9687|9677|9687|9677|9687|9677|9687|9677|1
1627518630000|2021-07-29 00:30:30|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|9687.3|9677.3|1
1627518680000|2021-07-29 00:31:20|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1627518710000|2021-07-29 00:31:50|9688.1|9678.1|9688.8|9678.8|9688.8|9678.8|9688.1|9678.1|3
1627518750000|2021-07-29 00:32:30|9688.5|9678.5|9688|9678|9688.5|9678.5|9688|9678|2
1627518760000|2021-07-29 00:32:40|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1627518770000|2021-07-29 00:32:50|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1627518780000|2021-07-29 00:33:00|9686.6|9676.6|9685.6|9675.6|9686.6|9676.6|9685.6|9675.6|2
1627518790000|2021-07-29 00:33:10|9684.1|9674.1|9681.5|9671.5|9684.1|9674.1|9681.5|9671.5|4
1627518800000|2021-07-29 00:33:20|9681|9671|9681|9671|9681|9671|9681|9671|1
1627518830000|2021-07-29 00:33:50|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1627518840000|2021-07-29 00:34:00|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|1
1627518880000|2021-07-29 00:34:40|9681.5|9671.5|9681.8|9671.8|9681.8|9671.8|9681.5|9671.5|2
1627518890000|2021-07-29 00:34:50|9682.1|9672.1|9682.8|9672.8|9682.8|9672.8|9682.1|9672.1|2
1627518900000|2021-07-29 00:35:00|9682|9672|9681.5|9671.5|9682|9672|9681.5|9671.5|2
1627518910000|2021-07-29 00:35:10|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|1
1627518920000|2021-07-29 00:35:20|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.8|9669.8|3
1627518930000|2021-07-29 00:35:30|9679.5|9669.5|9677.3|9667.3|9679.5|9669.5|9677.1|9667.1|8
1627518940000|2021-07-29 00:35:40|9676.8|9666.8|9675.4|9665.4|9676.9|9666.9|9675.4|9665.4|6
1627518950000|2021-07-29 00:35:50|9674.5|9664.5|9674|9664|9674.5|9664.5|9674|9664|6
1627518960000|2021-07-29 00:36:00|9672.1|9662.1|9676.5|9666.5|9676.6|9666.6|9672|9662|12
1627518970000|2021-07-29 00:36:10|9675.8|9665.8|9674.5|9664.5|9675.9|9665.9|9673.9|9663.9|10
1627518980000|2021-07-29 00:36:20|9675|9665|9675|9665|9675|9665|9675|9665|1
1627518990000|2021-07-29 00:36:30|9675.5|9665.5|9676.1|9666.1|9677.5|9667.5|9674|9664|8
1627519000000|2021-07-29 00:36:40|9676.6|9666.6|9676.8|9666.8|9677.9|9667.9|9676.5|9666.5|4
1627519010000|2021-07-29 00:36:50|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1627519020000|2021-07-29 00:37:00|9678.6|9668.6|9678.1|9668.1|9678.6|9668.6|9678.1|9668.1|3
1627519070000|2021-07-29 00:37:50|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|1
1627519080000|2021-07-29 00:38:00|9678.9|9668.9|9680.6|9670.6|9680.9|9670.9|9678.9|9668.9|3
1627519090000|2021-07-29 00:38:10|9680|9670|9678.8|9668.8|9680|9670|9678.8|9668.8|2
1627519100000|2021-07-29 00:38:20|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1627519110000|2021-07-29 00:38:30|9678.8|9668.8|9678.6|9668.6|9679.3|9669.3|9678.6|9668.6|3
1627519120000|2021-07-29 00:38:40|9679.1|9669.1|9679.3|9669.3|9679.5|9669.5|9678.6|9668.6|5
1627519150000|2021-07-29 00:39:10|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1627519160000|2021-07-29 00:39:20|9679.3|9669.3|9679.3|9669.3|9679.4|9669.4|9679.1|9669.1|4
1627519170000|2021-07-29 00:39:30|9679.5|9669.5|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|2
1627519180000|2021-07-29 00:39:40|9679.5|9669.5|9677.3|9667.3|9679.5|9669.5|9677.3|9667.3|4
1627519190000|2021-07-29 00:39:50|9678|9668|9677.5|9667.5|9678|9668|9677.5|9667.5|2
1627519200000|2021-07-29 00:40:00|9677.3|9667.3|9676.8|9666.8|9677.3|9667.3|9676.8|9666.8|2
1627519210000|2021-07-29 00:40:10|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|1
1627519220000|2021-07-29 00:40:20|9675.8|9665.8|9675.4|9665.4|9675.8|9665.8|9675.4|9665.4|2
1627519230000|2021-07-29 00:40:30|9676.6|9666.6|9677.3|9667.3|9677.3|9667.3|9676.6|9666.6|3
1627519260000|2021-07-29 00:41:00|9678.1|9668.1|9676.8|9666.8|9678.1|9668.1|9676.8|9666.8|2
1627519270000|2021-07-29 00:41:10|9677.1|9667.1|9677.5|9667.5|9677.5|9667.5|9677.1|9667.1|2
1627519280000|2021-07-29 00:41:20|9678.1|9668.1|9681|9671|9681|9671|9678.1|9668.1|3
1627519290000|2021-07-29 00:41:30|9681.6|9671.6|9681.6|9671.6|9681.6|9671.6|9681.3|9671.3|4
1627519300000|2021-07-29 00:41:40|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|1
1627519320000|2021-07-29 00:42:00|9682.4|9672.4|9682.5|9672.5|9682.5|9672.5|9681.9|9671.9|6
1627519360000|2021-07-29 00:42:40|9682.1|9672.1|9682.3|9672.3|9682.3|9672.3|9682.1|9672.1|2
1627519380000|2021-07-29 00:43:00|9681.1|9671.1|9680.9|9670.9|9681.4|9671.4|9680.9|9670.9|5
1627519390000|2021-07-29 00:43:10|9680.5|9670.5|9678.8|9668.8|9680.5|9670.5|9678.8|9668.8|2
1627519400000|2021-07-29 00:43:20|9679.8|9669.8|9681.5|9671.5|9681.5|9671.5|9679.8|9669.8|6
1627519410000|2021-07-29 00:43:30|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1627519430000|2021-07-29 00:43:50|9682|9672|9682.8|9672.8|9682.8|9672.8|9682|9672|3
1627519450000|2021-07-29 00:44:10|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1627519510000|2021-07-29 00:45:10|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1627519550000|2021-07-29 00:45:50|9681.8|9671.8|9687|9677|9687|9677|9681.8|9671.8|10
1627519560000|2021-07-29 00:46:00|9686.8|9676.8|9688.3|9678.3|9688.6|9678.6|9686.8|9676.8|8
1627519570000|2021-07-29 00:46:10|9688|9678|9687.9|9677.9|9688.8|9678.8|9687.9|9677.9|4
1627519580000|2021-07-29 00:46:20|9687.6|9677.6|9689.5|9679.5|9689.5|9679.5|9687.6|9677.6|5
1627519590000|2021-07-29 00:46:30|9689.8|9679.8|9690.4|9680.4|9690.4|9680.4|9689.8|9679.8|6
1627519600000|2021-07-29 00:46:40|9691.6|9681.6|9690.3|9680.3|9691.6|9681.6|9690.3|9680.3|4
1627519610000|2021-07-29 00:46:50|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|1
1627519620000|2021-07-29 00:47:00|9690.4|9680.4|9690.8|9680.8|9690.8|9680.8|9690.4|9680.4|2
1627519630000|2021-07-29 00:47:10|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|1
1627519660000|2021-07-29 00:47:40|9690.6|9680.6|9690.4|9680.4|9690.6|9680.6|9690.4|9680.4|2
1627519670000|2021-07-29 00:47:50|9690.6|9680.6|9692.9|9682.9|9692.9|9682.9|9690.6|9680.6|6
1627519680000|2021-07-29 00:48:00|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|2
1627519690000|2021-07-29 00:48:10|9692.6|9682.6|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|2
1627519710000|2021-07-29 00:48:30|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.4|9682.4|3
1627519720000|2021-07-29 00:48:40|9692.9|9682.9|9694.3|9684.3|9695|9685|9692.9|9682.9|3
1627519740000|2021-07-29 00:49:00|9694.6|9684.6|9694.9|9684.9|9695.8|9685.8|9694.6|9684.6|5
1627519750000|2021-07-29 00:49:10|9695.3|9685.3|9695.1|9685.1|9695.3|9685.3|9695.1|9685.1|2
1627519760000|2021-07-29 00:49:20|9694.9|9684.9|9694.6|9684.6|9695.3|9685.3|9694.6|9684.6|4
1627519790000|2021-07-29 00:49:50|9694.4|9684.4|9694.3|9684.3|9694.4|9684.4|9694.3|9684.3|2
1627519870000|2021-07-29 00:51:10|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1627519880000|2021-07-29 00:51:20|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1627519970000|2021-07-29 00:52:50|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1627519990000|2021-07-29 00:53:10|9694|9684|9694|9684|9694|9684|9694|9684|1
1627520010000|2021-07-29 00:53:30|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1627520020000|2021-07-29 00:53:40|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|1
1627520030000|2021-07-29 00:53:50|9694|9684|9694|9684|9694|9684|9694|9684|1
1627520040000|2021-07-29 00:54:00|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1627520090000|2021-07-29 00:54:50|9694|9684|9694|9684|9694|9684|9694|9684|1
1627520100000|2021-07-29 00:55:00|9693.9|9683.9|9690.6|9680.6|9693.9|9683.9|9690.6|9680.6|5
1627520110000|2021-07-29 00:55:10|9690.8|9680.8|9690.5|9680.5|9690.8|9680.8|9690.5|9680.5|2
1627520120000|2021-07-29 00:55:20|9690.3|9680.3|9690.5|9680.5|9690.5|9680.5|9690.3|9680.3|4
1627520130000|2021-07-29 00:55:30|9692.3|9682.3|9690|9680|9692.3|9682.3|9690|9680|5
1627520200000|2021-07-29 00:56:40|9691|9681|9689.8|9679.8|9691|9681|9689.8|9679.8|5
1627520210000|2021-07-29 00:56:50|9691.4|9681.4|9692|9682|9692|9682|9691.4|9681.4|3
1627520220000|2021-07-29 00:57:00|9692.6|9682.6|9693.3|9683.3|9693.3|9683.3|9692.6|9682.6|4
1627520230000|2021-07-29 00:57:10|9694.8|9684.8|9694.4|9684.4|9694.8|9684.8|9694.4|9684.4|3
1627520260000|2021-07-29 00:57:40|9695.8|9685.8|9696.5|9686.5|9696.5|9686.5|9694.9|9684.9|5
1627520270000|2021-07-29 00:57:50|9698.6|9688.6|9698|9688|9698.8|9688.8|9698|9688|5
1627520280000|2021-07-29 00:58:00|9698.3|9688.3|9697.3|9687.3|9698.4|9688.4|9697.3|9687.3|4
1627520350000|2021-07-29 00:59:10|9697.6|9687.6|9699.9|9689.9|9699.9|9689.9|9697.6|9687.6|4
1627520370000|2021-07-29 00:59:30|9700.1|9690.1|9701.8|9691.8|9701.8|9691.8|9700.1|9690.1|4
1627520380000|2021-07-29 00:59:40|9701.5|9691.5|9703.1|9693.1|9703.1|9693.1|9701.4|9691.4|3
1627520400000|2021-07-29 01:00:00|9703|9693|9717.8|9707.8|9722.5|9712.5|9703|9693|28
1627520410000|2021-07-29 01:00:10|9716.9|9706.9|9720.8|9710.8|9720.8|9710.8|9715.4|9705.4|17
1627520420000|2021-07-29 01:00:20|9721.1|9711.1|9724.8|9714.8|9724.8|9714.8|9718.1|9708.1|20
1627520430000|2021-07-29 01:00:30|9725|9715|9725.6|9715.6|9726.1|9716.1|9721.3|9711.3|16
1627520440000|2021-07-29 01:00:40|9725.8|9715.8|9725.5|9715.5|9725.8|9715.8|9725.5|9715.5|2
1627520450000|2021-07-29 01:00:50|9725.3|9715.3|9724|9714|9728.9|9718.9|9724|9714|16
1627520460000|2021-07-29 01:01:00|9724.1|9714.1|9726|9716|9726.3|9716.3|9722.8|9712.8|19
1627520470000|2021-07-29 01:01:10|9726.9|9716.9|9721|9711|9726.9|9716.9|9720.6|9710.6|14
1627520480000|2021-07-29 01:01:20|9721.1|9711.1|9728.3|9718.3|9728.5|9718.5|9721.1|9711.1|15
1627520490000|2021-07-29 01:01:30|9728.5|9718.5|9729.6|9719.6|9730.6|9720.6|9728.5|9718.5|13
1627520500000|2021-07-29 01:01:40|9729.4|9719.4|9728.9|9718.9|9729.9|9719.9|9728.1|9718.1|9
1627520510000|2021-07-29 01:01:50|9729.1|9719.1|9728|9718|9732|9722|9727.9|9717.9|18
1627520520000|2021-07-29 01:02:00|9728.5|9718.5|9729.3|9719.3|9729.5|9719.5|9727.9|9717.9|11
1627520530000|2021-07-29 01:02:10|9728.9|9718.9|9727.4|9717.4|9729|9719|9725|9715|15
1627520540000|2021-07-29 01:02:20|9727.5|9717.5|9728.3|9718.3|9728.4|9718.4|9727.5|9717.5|4
1627520550000|2021-07-29 01:02:30|9728.4|9718.4|9728.6|9718.6|9728.6|9718.6|9728.4|9718.4|2
1627520560000|2021-07-29 01:02:40|9728.9|9718.9|9733.5|9723.5|9733.8|9723.8|9728.9|9718.9|11
1627520570000|2021-07-29 01:02:50|9736.8|9726.8|9735.5|9725.5|9736.8|9726.8|9734.9|9724.9|11
1627520580000|2021-07-29 01:03:00|9735.6|9725.6|9733.6|9723.6|9738.1|9728.1|9733.6|9723.6|14
1627520590000|2021-07-29 01:03:10|9733.4|9723.4|9731.5|9721.5|9733.4|9723.4|9731.4|9721.4|11
1627520600000|2021-07-29 01:03:20|9731.3|9721.3|9728.9|9718.9|9731.3|9721.3|9728.6|9718.6|6
1627520610000|2021-07-29 01:03:30|9728.5|9718.5|9728.9|9718.9|9729.1|9719.1|9728.5|9718.5|6
1627520620000|2021-07-29 01:03:40|9729.1|9719.1|9730.6|9720.6|9730.6|9720.6|9729.1|9719.1|4
1627520630000|2021-07-29 01:03:50|9731|9721|9733.4|9723.4|9733.4|9723.4|9731|9721|7
1627520640000|2021-07-29 01:04:00|9734.6|9724.6|9730.9|9720.9|9734.6|9724.6|9730.9|9720.9|8
1627520650000|2021-07-29 01:04:10|9730.6|9720.6|9727.3|9717.3|9730.6|9720.6|9727.3|9717.3|8
1627520660000|2021-07-29 01:04:20|9727.4|9717.4|9728.6|9718.6|9728.6|9718.6|9727.4|9717.4|5
1627520670000|2021-07-29 01:04:30|9729.3|9719.3|9730.5|9720.5|9730.5|9720.5|9729.3|9719.3|3
1627520680000|2021-07-29 01:04:40|9730.8|9720.8|9733.1|9723.1|9733.1|9723.1|9730.8|9720.8|9
1627520690000|2021-07-29 01:04:50|9733.4|9723.4|9733.5|9723.5|9735.6|9725.6|9733.3|9723.3|11
1627520700000|2021-07-29 01:05:00|9733.6|9723.6|9733.4|9723.4|9734.6|9724.6|9733.4|9723.4|8
1627520710000|2021-07-29 01:05:10|9732.9|9722.9|9730|9720|9732.9|9722.9|9729.9|9719.9|4
1627520720000|2021-07-29 01:05:20|9729.8|9719.8|9727.8|9717.8|9729.8|9719.8|9727.3|9717.3|7
1627520730000|2021-07-29 01:05:30|9728.9|9718.9|9732|9722|9732|9722|9728.9|9718.9|9
1627520740000|2021-07-29 01:05:40|9732.3|9722.3|9736.3|9726.3|9736.3|9726.3|9732.3|9722.3|9
1627520750000|2021-07-29 01:05:50|9734.9|9724.9|9738.1|9728.1|9739.4|9729.4|9734.9|9724.9|15
1627520760000|2021-07-29 01:06:00|9738.6|9728.6|9739.1|9729.1|9739.1|9729.1|9736|9726|11
1627520770000|2021-07-29 01:06:10|9739.5|9729.5|9743.5|9733.5|9743.5|9733.5|9739.5|9729.5|12
1627520780000|2021-07-29 01:06:20|9745.3|9735.3|9748.3|9738.3|9748.3|9738.3|9742.3|9732.3|21
1627520790000|2021-07-29 01:06:30|9748.5|9738.5|9750.5|9740.5|9751.9|9741.9|9747.3|9737.3|19
1627520800000|2021-07-29 01:06:40|9750.9|9740.9|9749|9739|9751.9|9741.9|9749|9739|13
1627520810000|2021-07-29 01:06:50|9748.1|9738.1|9750.6|9740.6|9750.6|9740.6|9748|9738|8
1627520820000|2021-07-29 01:07:00|9751.1|9741.1|9751.8|9741.8|9754.1|9744.1|9751.1|9741.1|21
1627520830000|2021-07-29 01:07:10|9751.1|9741.1|9750.4|9740.4|9751.1|9741.1|9749.4|9739.4|14
1627520840000|2021-07-29 01:07:20|9750.8|9740.8|9748.9|9738.9|9750.8|9740.8|9748.9|9738.9|12
1627520850000|2021-07-29 01:07:30|9749.1|9739.1|9750|9740|9750|9740|9744.5|9734.5|14
1627520860000|2021-07-29 01:07:40|9750.5|9740.5|9753.9|9743.9|9756.9|9746.9|9750.5|9740.5|19
1627520870000|2021-07-29 01:07:50|9753.4|9743.4|9753.4|9743.4|9756.3|9746.3|9753.4|9743.4|14
1627520880000|2021-07-29 01:08:00|9753.6|9743.6|9753.3|9743.3|9756.9|9746.9|9752.9|9742.9|18
1627520890000|2021-07-29 01:08:10|9752.9|9742.9|9753.1|9743.1|9753.5|9743.5|9752|9742|8
1627520900000|2021-07-29 01:08:20|9753.3|9743.3|9753.8|9743.8|9755.3|9745.3|9753.3|9743.3|11
1627520910000|2021-07-29 01:08:30|9754|9744|9755.3|9745.3|9756.1|9746.1|9754|9744|10
1627520920000|2021-07-29 01:08:40|9754.6|9744.6|9758|9748|9758.9|9748.9|9754.6|9744.6|18
1627520930000|2021-07-29 01:08:50|9758.6|9748.6|9759.8|9749.8|9761.5|9751.5|9758.6|9748.6|24
1627520940000|2021-07-29 01:09:00|9760|9750|9760.5|9750.5|9762|9752|9758.8|9748.8|20
1627520950000|2021-07-29 01:09:10|9760.8|9750.8|9760.8|9750.8|9761|9751|9759|9749|17
1627520960000|2021-07-29 01:09:20|9760.5|9750.5|9759.6|9749.6|9761|9751|9759.5|9749.5|13
1627520970000|2021-07-29 01:09:30|9760|9750|9757.9|9747.9|9760.9|9750.9|9757.9|9747.9|14
1627520980000|2021-07-29 01:09:40|9758.4|9748.4|9757.8|9747.8|9758.8|9748.8|9757.8|9747.8|6
1627520990000|2021-07-29 01:09:50|9757.3|9747.3|9756.8|9746.8|9757.3|9747.3|9756.8|9746.8|2
1627521000000|2021-07-29 01:10:00|9756.3|9746.3|9760.4|9750.4|9760.4|9750.4|9755.5|9745.5|13
1627521010000|2021-07-29 01:10:10|9760.9|9750.9|9761.9|9751.9|9762.6|9752.6|9760.9|9750.9|15
1627521020000|2021-07-29 01:10:20|9762.1|9752.1|9755.8|9745.8|9762.6|9752.6|9755.8|9745.8|16
1627521030000|2021-07-29 01:10:30|9755.5|9745.5|9752|9742|9755.5|9745.5|9750.3|9740.3|15
1627521040000|2021-07-29 01:10:40|9751.8|9741.8|9752.6|9742.6|9753.4|9743.4|9750.8|9740.8|8
1627521050000|2021-07-29 01:10:50|9752.8|9742.8|9756.5|9746.5|9757.3|9747.3|9752.8|9742.8|11
1627521060000|2021-07-29 01:11:00|9756.3|9746.3|9752.3|9742.3|9756.3|9746.3|9750.8|9740.8|16
1627521070000|2021-07-29 01:11:10|9753.4|9743.4|9755.8|9745.8|9755.8|9745.8|9752.4|9742.4|12
1627521080000|2021-07-29 01:11:20|9755.6|9745.6|9752.6|9742.6|9755.6|9745.6|9752.6|9742.6|7
1627521090000|2021-07-29 01:11:30|9752.1|9742.1|9752.5|9742.5|9752.5|9742.5|9752.1|9742.1|2
1627521100000|2021-07-29 01:11:40|9752.8|9742.8|9752.8|9742.8|9752.8|9742.8|9752.8|9742.8|1
1627521110000|2021-07-29 01:11:50|9751.8|9741.8|9752.1|9742.1|9752.8|9742.8|9749.8|9739.8|15
1627521120000|2021-07-29 01:12:00|9752|9742|9747.1|9737.1|9752.3|9742.3|9746.1|9736.1|13
1627521130000|2021-07-29 01:12:10|9747.3|9737.3|9748|9738|9749.3|9739.3|9747.3|9737.3|9
1627521140000|2021-07-29 01:12:20|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1627521150000|2021-07-29 01:12:30|9747.6|9737.6|9747.4|9737.4|9747.6|9737.6|9747.4|9737.4|2
1627521160000|2021-07-29 01:12:40|9747.6|9737.6|9747|9737|9747.9|9737.9|9747|9737|3
1627521170000|2021-07-29 01:12:50|9747.3|9737.3|9750.6|9740.6|9750.6|9740.6|9747.3|9737.3|13
1627521180000|2021-07-29 01:13:00|9750.8|9740.8|9752.8|9742.8|9752.8|9742.8|9750.8|9740.8|12
1627521190000|2021-07-29 01:13:10|9754.1|9744.1|9753.8|9743.8|9755.5|9745.5|9753|9743|17
1627521200000|2021-07-29 01:13:20|9753.6|9743.6|9752.5|9742.5|9754.6|9744.6|9751.9|9741.9|10
1627521210000|2021-07-29 01:13:30|9752.3|9742.3|9749.5|9739.5|9752.3|9742.3|9749|9739|8
1627521220000|2021-07-29 01:13:40|9749.8|9739.8|9751.1|9741.1|9751.1|9741.1|9749.8|9739.8|7
1627521230000|2021-07-29 01:13:50|9751.8|9741.8|9752|9742|9753|9743|9751.8|9741.8|10
1627521240000|2021-07-29 01:14:00|9751.5|9741.5|9747.5|9737.5|9751.5|9741.5|9747.5|9737.5|10
1627521250000|2021-07-29 01:14:10|9747.8|9737.8|9749.4|9739.4|9749.4|9739.4|9746.8|9736.8|11
1627521260000|2021-07-29 01:14:20|9749.6|9739.6|9751.4|9741.4|9751.5|9741.5|9749.5|9739.5|10
1627521270000|2021-07-29 01:14:30|9752|9742|9749.8|9739.8|9753|9743|9749.3|9739.3|19
1627521280000|2021-07-29 01:14:40|9749.9|9739.9|9749.8|9739.8|9750.1|9740.1|9749.6|9739.6|5
1627521290000|2021-07-29 01:14:50|9749.5|9739.5|9747.6|9737.6|9749.8|9739.8|9747.6|9737.6|9
1627521300000|2021-07-29 01:15:00|9748|9738|9746.4|9736.4|9750.1|9740.1|9746.4|9736.4|17
1627521310000|2021-07-29 01:15:10|9745.4|9735.4|9746.3|9736.3|9746.6|9736.6|9745.4|9735.4|13
1627521320000|2021-07-29 01:15:20|9746.6|9736.6|9752|9742|9752|9742|9746.6|9736.6|7
1627521330000|2021-07-29 01:15:30|9751.9|9741.9|9750.6|9740.6|9752.3|9742.3|9749.8|9739.8|14
1627521340000|2021-07-29 01:15:40|9750.4|9740.4|9751.1|9741.1|9751.4|9741.4|9750|9740|6
1627521350000|2021-07-29 01:15:50|9751.4|9741.4|9752.3|9742.3|9752.3|9742.3|9751.4|9741.4|4
1627521360000|2021-07-29 01:16:00|9751.4|9741.4|9752.3|9742.3|9752.6|9742.6|9751.4|9741.4|11
1627521370000|2021-07-29 01:16:10|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|1
1627521380000|2021-07-29 01:16:20|9752.1|9742.1|9748.8|9738.8|9752.3|9742.3|9748.8|9738.8|9
1627521390000|2021-07-29 01:16:30|9748|9738|9746.8|9736.8|9748|9738|9746.8|9736.8|6
1627521400000|2021-07-29 01:16:40|9747.1|9737.1|9746.3|9736.3|9747.3|9737.3|9746.3|9736.3|5
1627521410000|2021-07-29 01:16:50|9746.5|9736.5|9746.5|9736.5|9746.8|9736.8|9746.5|9736.5|4
1627521420000|2021-07-29 01:17:00|9746|9736|9743.6|9733.6|9746|9736|9743.1|9733.1|19
1627521430000|2021-07-29 01:17:10|9743.1|9733.1|9742.1|9732.1|9743.1|9733.1|9741.9|9731.9|7
1627521440000|2021-07-29 01:17:20|9742|9732|9741.5|9731.5|9742|9732|9741.3|9731.3|5
1627521450000|2021-07-29 01:17:30|9741.6|9731.6|9741.9|9731.9|9741.9|9731.9|9741.6|9731.6|2
1627521460000|2021-07-29 01:17:40|9742.1|9732.1|9744.3|9734.3|9744.3|9734.3|9742.1|9732.1|6
1627521470000|2021-07-29 01:17:50|9743.8|9733.8|9744.3|9734.3|9744.3|9734.3|9743.8|9733.8|2
1627521480000|2021-07-29 01:18:00|9744.9|9734.9|9746|9736|9746|9736|9744.8|9734.8|5
1627521490000|2021-07-29 01:18:10|9746.1|9736.1|9746.3|9736.3|9746.3|9736.3|9746.1|9736.1|2
1627521500000|2021-07-29 01:18:20|9746.6|9736.6|9748.1|9738.1|9748.1|9738.1|9746.6|9736.6|7
1627521510000|2021-07-29 01:18:30|9748.3|9738.3|9749.3|9739.3|9749.5|9739.5|9748.3|9738.3|8
1627521520000|2021-07-29 01:18:40|9749.4|9739.4|9749.3|9739.3|9749.4|9739.4|9749|9739|3
1627521530000|2021-07-29 01:18:50|9749.5|9739.5|9749.3|9739.3|9749.5|9739.5|9749.3|9739.3|2
1627521540000|2021-07-29 01:19:00|9749.5|9739.5|9750|9740|9751|9741|9749.5|9739.5|6
1627521560000|2021-07-29 01:19:20|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|1
1627521570000|2021-07-29 01:19:30|9749.9|9739.9|9750|9740|9750|9740|9749.9|9739.9|2
1627521580000|2021-07-29 01:19:40|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|1
1627521590000|2021-07-29 01:19:50|9749.4|9739.4|9750.4|9740.4|9750.4|9740.4|9749.4|9739.4|4
1627521600000|2021-07-29 01:20:00|9750.9|9740.9|9751.1|9741.1|9751.9|9741.9|9750.5|9740.5|10
1627521610000|2021-07-29 01:20:10|9750.9|9740.9|9750.4|9740.4|9750.9|9740.9|9750.4|9740.4|3
1627521620000|2021-07-29 01:20:20|9750.6|9740.6|9751.1|9741.1|9751.4|9741.4|9750.6|9740.6|4
1627521630000|2021-07-29 01:20:30|9751|9741|9752.4|9742.4|9752.4|9742.4|9751|9741|6
1627521650000|2021-07-29 01:20:50|9752.3|9742.3|9752.3|9742.3|9752.3|9742.3|9752.3|9742.3|1
1627521660000|2021-07-29 01:21:00|9752.4|9742.4|9748.1|9738.1|9752.4|9742.4|9748.1|9738.1|10
1627521670000|2021-07-29 01:21:10|9748|9738|9748.6|9738.6|9748.6|9738.6|9748|9738|3
1627521680000|2021-07-29 01:21:20|9748.5|9738.5|9747.6|9737.6|9748.5|9738.5|9747.6|9737.6|3
1627521690000|2021-07-29 01:21:30|9747.4|9737.4|9745.4|9735.4|9747.4|9737.4|9745.4|9735.4|4
1627521700000|2021-07-29 01:21:40|9745.8|9735.8|9746.3|9736.3|9746.3|9736.3|9745.8|9735.8|3
1627521710000|2021-07-29 01:21:50|9745.9|9735.9|9746.3|9736.3|9746.3|9736.3|9745.9|9735.9|2
1627521720000|2021-07-29 01:22:00|9746.1|9736.1|9743.8|9733.8|9746.1|9736.1|9743.3|9733.3|7
1627521730000|2021-07-29 01:22:10|9744.4|9734.4|9745|9735|9745|9735|9743.9|9733.9|5
1627521740000|2021-07-29 01:22:20|9744.8|9734.8|9745|9735|9745|9735|9744.5|9734.5|4
1627521750000|2021-07-29 01:22:30|9744.6|9734.6|9740.6|9730.6|9744.6|9734.6|9740.5|9730.5|11
1627521760000|2021-07-29 01:22:40|9740.5|9730.5|9741|9731|9741|9731|9740.1|9730.1|7
1627521770000|2021-07-29 01:22:50|9740.8|9730.8|9737.4|9727.4|9740.9|9730.9|9737.1|9727.1|9
1627521780000|2021-07-29 01:23:00|9737.1|9727.1|9737.8|9727.8|9738.5|9728.5|9736.6|9726.6|6
1627521790000|2021-07-29 01:23:10|9737.5|9727.5|9737.8|9727.8|9738.6|9728.6|9737.5|9727.5|4
1627521800000|2021-07-29 01:23:20|9738.3|9728.3|9738.6|9728.6|9738.6|9728.6|9738.3|9728.3|2
1627521810000|2021-07-29 01:23:30|9738.4|9728.4|9740.3|9730.3|9740.3|9730.3|9738.4|9728.4|5
1627521820000|2021-07-29 01:23:40|9740.5|9730.5|9740.5|9730.5|9740.5|9730.5|9740|9730|3
1627521830000|2021-07-29 01:23:50|9740.1|9730.1|9741.3|9731.3|9742.3|9732.3|9740|9730|9
1627521840000|2021-07-29 01:24:00|9742.4|9732.4|9744.1|9734.1|9744.8|9734.8|9742.4|9732.4|8
1627521860000|2021-07-29 01:24:20|9742.4|9732.4|9740.3|9730.3|9742.4|9732.4|9739.3|9729.3|8
1627521870000|2021-07-29 01:24:30|9740.5|9730.5|9741.1|9731.1|9741.1|9731.1|9740.5|9730.5|3
1627521880000|2021-07-29 01:24:40|9741.4|9731.4|9742.1|9732.1|9742.1|9732.1|9741.4|9731.4|3
1627521890000|2021-07-29 01:24:50|9742.6|9732.6|9743.8|9733.8|9743.9|9733.9|9742.6|9732.6|7
1627521900000|2021-07-29 01:25:00|9743.5|9733.5|9743.5|9733.5|9743.8|9733.8|9743.5|9733.5|9
1627521910000|2021-07-29 01:25:10|9743.9|9733.9|9741|9731|9744.4|9734.4|9741|9731|9
1627521920000|2021-07-29 01:25:20|9740.6|9730.6|9740.1|9730.1|9740.6|9730.6|9740.1|9730.1|3
1627521930000|2021-07-29 01:25:30|9739.5|9729.5|9737.5|9727.5|9739.5|9729.5|9736.5|9726.5|9
1627521950000|2021-07-29 01:25:50|9737.9|9727.9|9738|9728|9738.4|9728.4|9737.9|9727.9|5
1627521960000|2021-07-29 01:26:00|9737.8|9727.8|9736|9726|9737.8|9727.8|9735.6|9725.6|3
1627521970000|2021-07-29 01:26:10|9736.3|9726.3|9737.1|9727.1|9737.1|9727.1|9736.3|9726.3|4
1627521980000|2021-07-29 01:26:20|9736.8|9726.8|9735.4|9725.4|9736.8|9726.8|9735.4|9725.4|4
1627521990000|2021-07-29 01:26:30|9734.5|9724.5|9735.5|9725.5|9735.6|9725.6|9734.5|9724.5|3
1627522000000|2021-07-29 01:26:40|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|9735.6|9725.6|1
1627522010000|2021-07-29 01:26:50|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|9735.5|9725.5|1
1627522020000|2021-07-29 01:27:00|9735.6|9725.6|9735.9|9725.9|9735.9|9725.9|9735.6|9725.6|2
1627522030000|2021-07-29 01:27:10|9736.1|9726.1|9739.9|9729.9|9739.9|9729.9|9736.1|9726.1|7
1627522040000|2021-07-29 01:27:20|9739.8|9729.8|9739.9|9729.9|9739.9|9729.9|9739.3|9729.3|6
1627522050000|2021-07-29 01:27:30|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|1
1627522060000|2021-07-29 01:27:40|9740|9730|9741.9|9731.9|9741.9|9731.9|9740|9730|4
1627522070000|2021-07-29 01:27:50|9742.1|9732.1|9743.5|9733.5|9743.9|9733.9|9742.1|9732.1|5
1627522080000|2021-07-29 01:28:00|9743.3|9733.3|9741.5|9731.5|9743.3|9733.3|9741.5|9731.5|3
1627522110000|2021-07-29 01:28:30|9741.4|9731.4|9738.8|9728.8|9741.4|9731.4|9738.5|9728.5|8
1627522120000|2021-07-29 01:28:40|9738.5|9728.5|9738.1|9728.1|9738.6|9728.6|9738.1|9728.1|5
1627522130000|2021-07-29 01:28:50|9737.9|9727.9|9739.6|9729.6|9739.6|9729.6|9737.9|9727.9|6
1627522140000|2021-07-29 01:29:00|9739.3|9729.3|9739.3|9729.3|9739.3|9729.3|9739.3|9729.3|1
1627522150000|2021-07-29 01:29:10|9738.9|9728.9|9737.8|9727.8|9738.9|9728.9|9737.8|9727.8|4
1627522160000|2021-07-29 01:29:20|9737.3|9727.3|9737.8|9727.8|9737.8|9727.8|9735.9|9725.9|11
1627522170000|2021-07-29 01:29:30|9737.9|9727.9|9737.3|9727.3|9737.9|9727.9|9736.9|9726.9|7
1627522190000|2021-07-29 01:29:50|9737.6|9727.6|9739.6|9729.6|9739.6|9729.6|9737.6|9727.6|7
1627522200000|2021-07-29 01:30:00|9739.4|9729.4|9741.6|9731.6|9741.6|9731.6|9736.9|9726.9|18
1627522210000|2021-07-29 01:30:10|9741.4|9731.4|9744.4|9734.4|9744.9|9734.9|9740.8|9730.8|12
1627522220000|2021-07-29 01:30:20|9744.5|9734.5|9746.4|9736.4|9746.9|9736.9|9744.5|9734.5|5
1627522230000|2021-07-29 01:30:30|9746|9736|9744.5|9734.5|9746|9736|9744.5|9734.5|2
1627522240000|2021-07-29 01:30:40|9744.3|9734.3|9743.8|9733.8|9744.4|9734.4|9743.8|9733.8|4
1627522250000|2021-07-29 01:30:50|9743.4|9733.4|9742|9732|9743.5|9733.5|9742|9732|8
1627522260000|2021-07-29 01:31:00|9741.9|9731.9|9740.6|9730.6|9741.9|9731.9|9739.1|9729.1|8
1627522270000|2021-07-29 01:31:10|9740.5|9730.5|9738.6|9728.6|9740.5|9730.5|9738.6|9728.6|8
1627522280000|2021-07-29 01:31:20|9738.8|9728.8|9740.4|9730.4|9740.4|9730.4|9738.8|9728.8|4
1627522290000|2021-07-29 01:31:30|9740.1|9730.1|9740|9730|9740.1|9730.1|9740|9730|2
1627522300000|2021-07-29 01:31:40|9739.8|9729.8|9739.3|9729.3|9739.8|9729.8|9739.1|9729.1|4
1627522310000|2021-07-29 01:31:50|9739.1|9729.1|9737.8|9727.8|9739.1|9729.1|9737.8|9727.8|5
1627522320000|2021-07-29 01:32:00|9737.4|9727.4|9735.4|9725.4|9737.4|9727.4|9735.4|9725.4|7
1627522330000|2021-07-29 01:32:10|9735.5|9725.5|9735.6|9725.6|9735.8|9725.8|9735.5|9725.5|3
1627522340000|2021-07-29 01:32:20|9735.4|9725.4|9735.6|9725.6|9735.8|9725.8|9735.4|9725.4|6
1627522350000|2021-07-29 01:32:30|9735.8|9725.8|9736|9726|9736|9726|9735.8|9725.8|2
1627522360000|2021-07-29 01:32:40|9735.8|9725.8|9735.9|9725.9|9736.1|9726.1|9735.8|9725.8|3
1627522370000|2021-07-29 01:32:50|9735.6|9725.6|9733|9723|9735.6|9725.6|9733|9723|5
1627522380000|2021-07-29 01:33:00|9732.8|9722.8|9732.4|9722.4|9732.8|9722.8|9732.1|9722.1|11
1627522390000|2021-07-29 01:33:10|9732.6|9722.6|9733.4|9723.4|9733.4|9723.4|9731.9|9721.9|5
1627522400000|2021-07-29 01:33:20|9733.8|9723.8|9734|9724|9735.5|9725.5|9733.8|9723.8|10
1627522410000|2021-07-29 01:33:30|9734.4|9724.4|9735.4|9725.4|9735.4|9725.4|9734.4|9724.4|3
1627522420000|2021-07-29 01:33:40|9735.3|9725.3|9735.4|9725.4|9735.4|9725.4|9735.3|9725.3|2
1627522430000|2021-07-29 01:33:50|9736.1|9726.1|9737.3|9727.3|9737.3|9727.3|9736.1|9726.1|2
1627522450000|2021-07-29 01:34:10|9737.1|9727.1|9736.3|9726.3|9737.1|9727.1|9735.9|9725.9|7
1627522470000|2021-07-29 01:34:30|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627522480000|2021-07-29 01:34:40|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9735.1|9725.1|3
1627522490000|2021-07-29 01:34:50|9736|9726|9736|9726|9736|9726|9736|9726|1
1627522500000|2021-07-29 01:35:00|9736.3|9726.3|9737.5|9727.5|9737.9|9727.9|9736.3|9726.3|5
1627522510000|2021-07-29 01:35:10|9737.9|9727.9|9738.3|9728.3|9739|9729|9737.9|9727.9|5
1627522520000|2021-07-29 01:35:20|9738.5|9728.5|9738.1|9728.1|9738.9|9728.9|9737.9|9727.9|7
1627522530000|2021-07-29 01:35:30|9737.9|9727.9|9737.9|9727.9|9738.1|9728.1|9737.6|9727.6|7
1627522540000|2021-07-29 01:35:40|9737.4|9727.4|9734.6|9724.6|9737.4|9727.4|9734.5|9724.5|8
1627522550000|2021-07-29 01:35:50|9734.4|9724.4|9732.9|9722.9|9734.4|9724.4|9732.9|9722.9|3
1627522560000|2021-07-29 01:36:00|9732.8|9722.8|9732.5|9722.5|9732.8|9722.8|9732.5|9722.5|2
1627522570000|2021-07-29 01:36:10|9732.8|9722.8|9730.1|9720.1|9733.4|9723.4|9730.1|9720.1|6
1627522580000|2021-07-29 01:36:20|9729.4|9719.4|9723|9713|9729.4|9719.4|9723|9713|22
1627522590000|2021-07-29 01:36:30|9722.1|9712.1|9724.1|9714.1|9724.1|9714.1|9721.4|9711.4|12
1627522600000|2021-07-29 01:36:40|9723.3|9713.3|9724.4|9714.4|9724.4|9714.4|9723.3|9713.3|3
1627522610000|2021-07-29 01:36:50|9723.4|9713.4|9724|9714|9724.4|9714.4|9723.4|9713.4|4
1627522620000|2021-07-29 01:37:00|9723.8|9713.8|9723.4|9713.4|9723.8|9713.8|9723.4|9713.4|2
1627522630000|2021-07-29 01:37:10|9723.1|9713.1|9723.8|9713.8|9723.8|9713.8|9722.9|9712.9|4
1627522640000|2021-07-29 01:37:20|9724|9714|9726.3|9716.3|9726.3|9716.3|9724|9714|5
1627522650000|2021-07-29 01:37:30|9726.1|9716.1|9726.3|9716.3|9726.3|9716.3|9726|9716|3
1627522660000|2021-07-29 01:37:40|9727|9717|9724.9|9714.9|9727.3|9717.3|9724.9|9714.9|7
1627522670000|2021-07-29 01:37:50|9724.8|9714.8|9723.6|9713.6|9724.8|9714.8|9723.6|9713.6|3
1627522680000|2021-07-29 01:38:00|9724|9714|9725.1|9715.1|9725.4|9715.4|9724|9714|6
1627522690000|2021-07-29 01:38:10|9725.4|9715.4|9725.8|9715.8|9726.1|9716.1|9725.4|9715.4|3
1627522700000|2021-07-29 01:38:20|9725.5|9715.5|9726.5|9716.5|9726.5|9716.5|9724.5|9714.5|8
1627522710000|2021-07-29 01:38:30|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|3
1627522720000|2021-07-29 01:38:40|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|9725.9|9715.9|7
1627522730000|2021-07-29 01:38:50|9726.3|9716.3|9726.6|9716.6|9726.6|9716.6|9726.3|9716.3|2
1627522740000|2021-07-29 01:39:00|9726.5|9716.5|9727.4|9717.4|9727.4|9717.4|9725.5|9715.5|6
1627522750000|2021-07-29 01:39:10|9727|9717|9726.5|9716.5|9727|9717|9726.5|9716.5|3
1627522760000|2021-07-29 01:39:20|9726.6|9716.6|9726.9|9716.9|9726.9|9716.9|9726.6|9716.6|2
1627522770000|2021-07-29 01:39:30|9725.9|9715.9|9723|9713|9726|9716|9722.8|9712.8|16
1627522780000|2021-07-29 01:39:40|9724.1|9714.1|9722.6|9712.6|9724.1|9714.1|9722.6|9712.6|22
1627522790000|2021-07-29 01:39:50|9723.5|9713.5|9722|9712|9723.5|9713.5|9721.1|9711.1|8
1627522800000|2021-07-29 01:40:00|9721.1|9711.1|9721.9|9711.9|9721.9|9711.9|9720.9|9710.9|7
1627522810000|2021-07-29 01:40:10|9721.5|9711.5|9716.5|9706.5|9721.5|9711.5|9716.4|9706.4|17
1627522820000|2021-07-29 01:40:20|9716.4|9706.4|9714.5|9704.5|9716.5|9706.5|9714.3|9704.3|9
1627522830000|2021-07-29 01:40:30|9715.1|9705.1|9717.9|9707.9|9718.3|9708.3|9715.1|9705.1|8
1627522840000|2021-07-29 01:40:40|9718.3|9708.3|9717|9707|9718.3|9708.3|9717|9707|3
1627522850000|2021-07-29 01:40:50|9717.4|9707.4|9717.8|9707.8|9718.5|9708.5|9717.1|9707.1|7
1627522860000|2021-07-29 01:41:00|9718|9708|9717.8|9707.8|9718.5|9708.5|9716.8|9706.8|12
1627522870000|2021-07-29 01:41:10|9718.5|9708.5|9722.3|9712.3|9723.3|9713.3|9718.5|9708.5|14
1627522880000|2021-07-29 01:41:20|9722|9712|9722.3|9712.3|9722.8|9712.8|9722|9712|6
1627522890000|2021-07-29 01:41:30|9722.8|9712.8|9725.3|9715.3|9725.3|9715.3|9722.8|9712.8|14
1627522900000|2021-07-29 01:41:40|9725|9715|9725.8|9715.8|9726.4|9716.4|9723.9|9713.9|10
1627522910000|2021-07-29 01:41:50|9725.1|9715.1|9723.9|9713.9|9725.1|9715.1|9723.9|9713.9|3
1627522920000|2021-07-29 01:42:00|9724.6|9714.6|9726.4|9716.4|9726.4|9716.4|9724.3|9714.3|5
1627522930000|2021-07-29 01:42:10|9725.5|9715.5|9726.4|9716.4|9726.4|9716.4|9725.5|9715.5|2
1627522940000|2021-07-29 01:42:20|9726.9|9716.9|9728.1|9718.1|9728.4|9718.4|9726|9716|8
1627522950000|2021-07-29 01:42:30|9727.3|9717.3|9725.6|9715.6|9727.4|9717.4|9724.5|9714.5|20
1627522960000|2021-07-29 01:42:40|9723.8|9713.8|9724.6|9714.6|9725|9715|9723.1|9713.1|14
1627522970000|2021-07-29 01:42:50|9725|9715|9725.1|9715.1|9725.1|9715.1|9724.5|9714.5|3
1627522980000|2021-07-29 01:43:00|9725.9|9715.9|9729.6|9719.6|9729.6|9719.6|9725.9|9715.9|8
1627522990000|2021-07-29 01:43:10|9729.9|9719.9|9729.8|9719.8|9730.3|9720.3|9728.9|9718.9|12
1627523000000|2021-07-29 01:43:20|9730.3|9720.3|9729.8|9719.8|9730.6|9720.6|9729.4|9719.4|16
1627523010000|2021-07-29 01:43:30|9729.5|9719.5|9730|9720|9730|9720|9729.5|9719.5|6
1627523020000|2021-07-29 01:43:40|9730.4|9720.4|9729.8|9719.8|9730.4|9720.4|9728.9|9718.9|8
1627523030000|2021-07-29 01:43:50|9729.4|9719.4|9730.3|9720.3|9730.3|9720.3|9729.1|9719.1|14
1627523040000|2021-07-29 01:44:00|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|1
1627523050000|2021-07-29 01:44:10|9730.3|9720.3|9729.3|9719.3|9730.4|9720.4|9729.3|9719.3|4
1627523060000|2021-07-29 01:44:20|9729|9719|9728.1|9718.1|9729|9719|9726.8|9716.8|16
1627523070000|2021-07-29 01:44:30|9728.5|9718.5|9727.6|9717.6|9728.8|9718.8|9726.5|9716.5|13
1627523080000|2021-07-29 01:44:40|9727.1|9717.1|9727.1|9717.1|9727.6|9717.6|9726.1|9716.1|7
1627523090000|2021-07-29 01:44:50|9726.6|9716.6|9727.8|9717.8|9728.3|9718.3|9726.6|9716.6|9
1627523100000|2021-07-29 01:45:00|9727.5|9717.5|9721.9|9711.9|9727.5|9717.5|9721.3|9711.3|16
1627523110000|2021-07-29 01:45:10|9722.9|9712.9|9721.6|9711.6|9722.9|9712.9|9720.9|9710.9|16
1627523120000|2021-07-29 01:45:20|9722.5|9712.5|9722.1|9712.1|9722.5|9712.5|9720.5|9710.5|20
1627523130000|2021-07-29 01:45:30|9722.5|9712.5|9723|9713|9723.9|9713.9|9722.1|9712.1|10
1627523140000|2021-07-29 01:45:40|9722.9|9712.9|9724.3|9714.3|9724.3|9714.3|9722.3|9712.3|6
1627523150000|2021-07-29 01:45:50|9724.5|9714.5|9724.9|9714.9|9725.5|9715.5|9724|9714|12
1627523160000|2021-07-29 01:46:00|9725.4|9715.4|9724.9|9714.9|9725.4|9715.4|9724.9|9714.9|4
1627523170000|2021-07-29 01:46:10|9724.6|9714.6|9724|9714|9724.6|9714.6|9724|9714|2
1627523180000|2021-07-29 01:46:20|9724.3|9714.3|9727.8|9717.8|9728.3|9718.3|9724.3|9714.3|11
1627523190000|2021-07-29 01:46:30|9728.3|9718.3|9729.1|9719.1|9729.8|9719.8|9727.8|9717.8|8
1627523200000|2021-07-29 01:46:40|9729.8|9719.8|9731.3|9721.3|9731.3|9721.3|9728.8|9718.8|10
1627523210000|2021-07-29 01:46:50|9731.9|9721.9|9731|9721|9734.1|9724.1|9730.8|9720.8|14
1627523220000|2021-07-29 01:47:00|9732.1|9722.1|9732.8|9722.8|9732.8|9722.8|9729.9|9719.9|12
1627523230000|2021-07-29 01:47:10|9733.1|9723.1|9733.1|9723.1|9733.1|9723.1|9732.6|9722.6|5
1627523240000|2021-07-29 01:47:20|9732.6|9722.6|9732.8|9722.8|9733.1|9723.1|9732.6|9722.6|5
1627523250000|2021-07-29 01:47:30|9733.1|9723.1|9732.6|9722.6|9733.1|9723.1|9732.6|9722.6|2
1627523270000|2021-07-29 01:47:50|9732.8|9722.8|9732.5|9722.5|9733.1|9723.1|9732.5|9722.5|6
1627523280000|2021-07-29 01:48:00|9731.8|9721.8|9731.1|9721.1|9731.8|9721.8|9728.1|9718.1|12
1627523290000|2021-07-29 01:48:10|9731.8|9721.8|9730|9720|9731.8|9721.8|9730|9720|4
1627523300000|2021-07-29 01:48:20|9730.3|9720.3|9731.6|9721.6|9731.6|9721.6|9730.3|9720.3|4
1627523310000|2021-07-29 01:48:30|9731.5|9721.5|9729.5|9719.5|9731.5|9721.5|9729.5|9719.5|4
1627523320000|2021-07-29 01:48:40|9728.9|9718.9|9729.3|9719.3|9729.5|9719.5|9728.3|9718.3|11
1627523330000|2021-07-29 01:48:50|9729.5|9719.5|9734.5|9724.5|9736.6|9726.6|9729.5|9719.5|15
1627523340000|2021-07-29 01:49:00|9734.8|9724.8|9735.1|9725.1|9735.1|9725.1|9733.8|9723.8|6
1627523350000|2021-07-29 01:49:10|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|9735.1|9725.1|5
1627523360000|2021-07-29 01:49:20|9735.1|9725.1|9737.3|9727.3|9737.9|9727.9|9735.1|9725.1|10
1627523380000|2021-07-29 01:49:40|9736.8|9726.8|9735.6|9725.6|9736.8|9726.8|9735.3|9725.3|4
1627523390000|2021-07-29 01:49:50|9735.9|9725.9|9736.6|9726.6|9736.9|9726.9|9735.9|9725.9|5
1627523400000|2021-07-29 01:50:00|9736.4|9726.4|9735.3|9725.3|9736.4|9726.4|9735.3|9725.3|4
1627523410000|2021-07-29 01:50:10|9735.4|9725.4|9737.4|9727.4|9737.4|9727.4|9735.4|9725.4|6
1627523420000|2021-07-29 01:50:20|9737.6|9727.6|9737.5|9727.5|9738.6|9728.6|9737.5|9727.5|5
1627523440000|2021-07-29 01:50:40|9737.9|9727.9|9737.6|9727.6|9738.4|9728.4|9737.5|9727.5|6
1627523450000|2021-07-29 01:50:50|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627523460000|2021-07-29 01:51:00|9737.8|9727.8|9737.6|9727.6|9737.9|9727.9|9737.6|9727.6|3
1627523470000|2021-07-29 01:51:10|9737.4|9727.4|9737.1|9727.1|9737.4|9727.4|9737.1|9727.1|2
1627523480000|2021-07-29 01:51:20|9737.4|9727.4|9737.6|9727.6|9737.9|9727.9|9737.4|9727.4|7
1627523490000|2021-07-29 01:51:30|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|9737.9|9727.9|1
1627523500000|2021-07-29 01:51:40|9737.6|9727.6|9737.9|9727.9|9737.9|9727.9|9737.6|9727.6|4
1627523510000|2021-07-29 01:51:50|9737.6|9727.6|9738.4|9728.4|9738.4|9728.4|9737.4|9727.4|6
1627523520000|2021-07-29 01:52:00|9738.6|9728.6|9739.1|9729.1|9739.4|9729.4|9738.6|9728.6|3
1627523530000|2021-07-29 01:52:10|9738.8|9728.8|9736|9726|9738.8|9728.8|9736|9726|8
1627523540000|2021-07-29 01:52:20|9735.8|9725.8|9734.5|9724.5|9735.8|9725.8|9734.3|9724.3|5
1627523550000|2021-07-29 01:52:30|9734.6|9724.6|9734.9|9724.9|9735|9725|9734.6|9724.6|3
1627523560000|2021-07-29 01:52:40|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|1
1627523570000|2021-07-29 01:52:50|9734.8|9724.8|9734.5|9724.5|9734.8|9724.8|9734.5|9724.5|2
1627523580000|2021-07-29 01:53:00|9734.8|9724.8|9735.4|9725.4|9735.4|9725.4|9734.8|9724.8|3
1627523600000|2021-07-29 01:53:20|9735.3|9725.3|9734.8|9724.8|9735.3|9725.3|9734.5|9724.5|5
1627523610000|2021-07-29 01:53:30|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|9734.5|9724.5|1
1627523620000|2021-07-29 01:53:40|9734.6|9724.6|9735.4|9725.4|9735.4|9725.4|9734.6|9724.6|3
1627523630000|2021-07-29 01:53:50|9736.4|9726.4|9734.8|9724.8|9736.8|9726.8|9734.8|9724.8|5
1627523640000|2021-07-29 01:54:00|9734.5|9724.5|9734.4|9724.4|9734.5|9724.5|9734.4|9724.4|2
1627523650000|2021-07-29 01:54:10|9734.1|9724.1|9730.8|9720.8|9734.1|9724.1|9730.3|9720.3|10
1627523660000|2021-07-29 01:54:20|9731|9721|9728.8|9718.8|9731.6|9721.6|9728.8|9718.8|7
1627523670000|2021-07-29 01:54:30|9728.6|9718.6|9726.9|9716.9|9728.6|9718.6|9726|9716|11
1627523680000|2021-07-29 01:54:40|9727|9717|9727.9|9717.9|9727.9|9717.9|9727|9717|4
1627523690000|2021-07-29 01:54:50|9728.1|9718.1|9729.9|9719.9|9729.9|9719.9|9728.1|9718.1|5
1627523700000|2021-07-29 01:55:00|9730.3|9720.3|9730.5|9720.5|9730.5|9720.5|9730.3|9720.3|2
1627523710000|2021-07-29 01:55:10|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1627523720000|2021-07-29 01:55:20|9731.5|9721.5|9732.1|9722.1|9732.9|9722.9|9731.5|9721.5|7
1627523760000|2021-07-29 01:56:00|9732.5|9722.5|9733.5|9723.5|9733.6|9723.6|9732.5|9722.5|3
1627523770000|2021-07-29 01:56:10|9732.8|9722.8|9733.1|9723.1|9733.1|9723.1|9732.5|9722.5|5
1627523780000|2021-07-29 01:56:20|9733.6|9723.6|9733.4|9723.4|9733.8|9723.8|9733.4|9723.4|4
1627523810000|2021-07-29 01:56:50|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1627523820000|2021-07-29 01:57:00|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|1
1627523840000|2021-07-29 01:57:20|9733.6|9723.6|9735.6|9725.6|9735.6|9725.6|9733.6|9723.6|4
1627523850000|2021-07-29 01:57:30|9736|9726|9736|9726|9736.3|9726.3|9735.8|9725.8|7
1627523860000|2021-07-29 01:57:40|9736.1|9726.1|9736.9|9726.9|9737.5|9727.5|9736.1|9726.1|4
1627523870000|2021-07-29 01:57:50|9737|9727|9737|9727|9737|9727|9737|9727|1
1627523880000|2021-07-29 01:58:00|9737.3|9727.3|9738.1|9728.1|9738.3|9728.3|9737.3|9727.3|4
1627523890000|2021-07-29 01:58:10|9738|9728|9738|9728|9738|9728|9738|9728|1
1627523910000|2021-07-29 01:58:30|9737.8|9727.8|9737.4|9727.4|9737.8|9727.8|9737.4|9727.4|2
1627523920000|2021-07-29 01:58:40|9737.1|9727.1|9735.5|9725.5|9737.1|9727.1|9735.5|9725.5|6
1627523930000|2021-07-29 01:58:50|9735.8|9725.8|9735.5|9725.5|9735.8|9725.8|9735.5|9725.5|2
1627523950000|2021-07-29 01:59:10|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|9735.1|9725.1|1
1627523960000|2021-07-29 01:59:20|9735.5|9725.5|9735.9|9725.9|9735.9|9725.9|9735.5|9725.5|3
1627523980000|2021-07-29 01:59:40|9735.5|9725.5|9732.8|9722.8|9735.5|9725.5|9732.8|9722.8|4
1627523990000|2021-07-29 01:59:50|9733.9|9723.9|9735.5|9725.5|9735.5|9725.5|9733.9|9723.9|3
1627524000000|2021-07-29 02:00:00|9736.3|9726.3|9736.1|9726.1|9736.4|9726.4|9736.1|9726.1|3
1627524010000|2021-07-29 02:00:10|9736|9726|9735.9|9725.9|9736|9726|9735|9725|8
1627524020000|2021-07-29 02:00:20|9736.3|9726.3|9737|9727|9737.3|9727.3|9735.3|9725.3|7
1627524030000|2021-07-29 02:00:30|9737.3|9727.3|9736.3|9726.3|9737.9|9727.9|9736.3|9726.3|6
1627524040000|2021-07-29 02:00:40|9736|9726|9735.5|9725.5|9736|9726|9733.8|9723.8|7
1627524060000|2021-07-29 02:01:00|9735.3|9725.3|9734.4|9724.4|9735.3|9725.3|9733.5|9723.5|7
1627524070000|2021-07-29 02:01:10|9734.8|9724.8|9734.5|9724.5|9734.8|9724.8|9734.5|9724.5|2
1627524080000|2021-07-29 02:01:20|9734.9|9724.9|9737.9|9727.9|9737.9|9727.9|9734.9|9724.9|8
1627524090000|2021-07-29 02:01:30|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627524110000|2021-07-29 02:01:50|9737.3|9727.3|9736.4|9726.4|9737.3|9727.3|9736.4|9726.4|3
1627524120000|2021-07-29 02:02:00|9736.8|9726.8|9737.9|9727.9|9738.8|9728.8|9736.8|9726.8|4
1627524130000|2021-07-29 02:02:10|9738|9728|9738.5|9728.5|9738.8|9728.8|9738|9728|6
1627524140000|2021-07-29 02:02:20|9739|9729|9739.4|9729.4|9739.4|9729.4|9739|9729|2
1627524160000|2021-07-29 02:02:40|9740.5|9730.5|9744|9734|9744|9734|9740.5|9730.5|8
1627524170000|2021-07-29 02:02:50|9743.8|9733.8|9745.3|9735.3|9746|9736|9743.8|9733.8|7
1627524180000|2021-07-29 02:03:00|9744.6|9734.6|9743|9733|9744.6|9734.6|9742.8|9732.8|8
1627524190000|2021-07-29 02:03:10|9742.8|9732.8|9742.3|9732.3|9742.8|9732.8|9742.3|9732.3|3
1627524200000|2021-07-29 02:03:20|9741.9|9731.9|9741.6|9731.6|9741.9|9731.9|9741.6|9731.6|2
1627524210000|2021-07-29 02:03:30|9741|9731|9739.4|9729.4|9741|9731|9738.5|9728.5|8
1627524220000|2021-07-29 02:03:40|9739.6|9729.6|9740.8|9730.8|9740.8|9730.8|9739.6|9729.6|3
1627524240000|2021-07-29 02:04:00|9740.5|9730.5|9738.8|9728.8|9740.5|9730.5|9738.8|9728.8|5
1627524260000|2021-07-29 02:04:20|9738.9|9728.9|9739.3|9729.3|9739.3|9729.3|9738.9|9728.9|3
1627524290000|2021-07-29 02:04:50|9739|9729|9737.1|9727.1|9739|9729|9737.1|9727.1|6
1627524300000|2021-07-29 02:05:00|9737|9727|9738.3|9728.3|9738.3|9728.3|9737|9727|13
1627524310000|2021-07-29 02:05:10|9738.6|9728.6|9739.3|9729.3|9739.3|9729.3|9738.6|9728.6|5
1627524320000|2021-07-29 02:05:20|9739.5|9729.5|9742.4|9732.4|9742.4|9732.4|9739.5|9729.5|6
1627524330000|2021-07-29 02:05:30|9742|9732|9740.4|9730.4|9742|9732|9740.3|9730.3|6
1627524340000|2021-07-29 02:05:40|9740.3|9730.3|9738.4|9728.4|9740.3|9730.3|9738.1|9728.1|5
1627524350000|2021-07-29 02:05:50|9738.6|9728.6|9738.9|9728.9|9739.4|9729.4|9738.6|9728.6|5
1627524360000|2021-07-29 02:06:00|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|9738.8|9728.8|1
1627524370000|2021-07-29 02:06:10|9738.5|9728.5|9738.1|9728.1|9738.5|9728.5|9738.1|9728.1|2
1627524390000|2021-07-29 02:06:30|9738.5|9728.5|9738.8|9728.8|9739.3|9729.3|9738.5|9728.5|4
1627524400000|2021-07-29 02:06:40|9738.5|9728.5|9736.5|9726.5|9738.5|9728.5|9736.3|9726.3|7
1627524420000|2021-07-29 02:07:00|9736.9|9726.9|9738.3|9728.3|9738.5|9728.5|9736.9|9726.9|9
1627524430000|2021-07-29 02:07:10|9738.5|9728.5|9738.1|9728.1|9738.5|9728.5|9738.1|9728.1|2
1627524440000|2021-07-29 02:07:20|9738.4|9728.4|9738|9728|9738.4|9728.4|9738|9728|3
1627524460000|2021-07-29 02:07:40|9737.1|9727.1|9735.9|9725.9|9737.1|9727.1|9735.9|9725.9|2
1627524470000|2021-07-29 02:07:50|9736.3|9726.3|9739.5|9729.5|9739.5|9729.5|9736.3|9726.3|4
1627524480000|2021-07-29 02:08:00|9738.8|9728.8|9740|9730|9740.4|9730.4|9738.8|9728.8|9
1627524490000|2021-07-29 02:08:10|9740.1|9730.1|9740|9730|9740.5|9730.5|9740|9730|4
1627524500000|2021-07-29 02:08:20|9739.6|9729.6|9739.5|9729.5|9739.6|9729.6|9739.5|9729.5|2
1627524520000|2021-07-29 02:08:40|9738.9|9728.9|9738.5|9728.5|9738.9|9728.9|9737.8|9727.8|4
1627524530000|2021-07-29 02:08:50|9738.6|9728.6|9739|9729|9739.4|9729.4|9738.1|9728.1|6
1627524550000|2021-07-29 02:09:10|9738.3|9728.3|9737.6|9727.6|9738.3|9728.3|9737.3|9727.3|6
1627524560000|2021-07-29 02:09:20|9738.3|9728.3|9738.1|9728.1|9738.3|9728.3|9736.9|9726.9|6
1627524570000|2021-07-29 02:09:30|9738.3|9728.3|9739|9729|9739|9729|9738.3|9728.3|3
1627524580000|2021-07-29 02:09:40|9738.4|9728.4|9739.6|9729.6|9739.6|9729.6|9738.3|9728.3|7
1627524590000|2021-07-29 02:09:50|9740.9|9730.9|9741.3|9731.3|9741.3|9731.3|9740.9|9730.9|4
1627524600000|2021-07-29 02:10:00|9741|9731|9741.3|9731.3|9741.3|9731.3|9741|9731|2
1627524610000|2021-07-29 02:10:10|9741.8|9731.8|9742.8|9732.8|9742.8|9732.8|9740.3|9730.3|11
1627524620000|2021-07-29 02:10:20|9742|9732|9743.3|9733.3|9743.3|9733.3|9740.8|9730.8|12
1627524630000|2021-07-29 02:10:30|9742.6|9732.6|9741.5|9731.5|9743.1|9733.1|9740.6|9730.6|10
1627524640000|2021-07-29 02:10:40|9741.9|9731.9|9740.4|9730.4|9742.1|9732.1|9740.4|9730.4|13
1627524650000|2021-07-29 02:10:50|9740.6|9730.6|9741|9731|9741.5|9731.5|9740.6|9730.6|5
1627524660000|2021-07-29 02:11:00|9740.8|9730.8|9742.4|9732.4|9742.4|9732.4|9740.8|9730.8|5
1627524670000|2021-07-29 02:11:10|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|9742.6|9732.6|1
1627524680000|2021-07-29 02:11:20|9743.1|9733.1|9743.1|9733.1|9743.1|9733.1|9741.3|9731.3|7
1627524690000|2021-07-29 02:11:30|9742.5|9732.5|9741.9|9731.9|9743.1|9733.1|9740.9|9730.9|13
1627524700000|2021-07-29 02:11:40|9743.1|9733.1|9742.5|9732.5|9743.1|9733.1|9741.3|9731.3|5
1627524710000|2021-07-29 02:11:50|9742.6|9732.6|9740.4|9730.4|9743.1|9733.1|9740.4|9730.4|6
1627524720000|2021-07-29 02:12:00|9740.1|9730.1|9735.8|9725.8|9740.1|9730.1|9735.5|9725.5|16
1627524730000|2021-07-29 02:12:10|9736.3|9726.3|9734.3|9724.3|9736.6|9726.6|9734.3|9724.3|6
1627524740000|2021-07-29 02:12:20|9733.8|9723.8|9734.4|9724.4|9734.4|9724.4|9733.8|9723.8|3
1627524750000|2021-07-29 02:12:30|9734.8|9724.8|9735.1|9725.1|9735.4|9725.4|9734.8|9724.8|3
1627524760000|2021-07-29 02:12:40|9735.4|9725.4|9737.4|9727.4|9737.4|9727.4|9735.1|9725.1|10
1627524770000|2021-07-29 02:12:50|9738|9728|9735.6|9725.6|9738.3|9728.3|9735.6|9725.6|6
1627524780000|2021-07-29 02:13:00|9735.5|9725.5|9733.3|9723.3|9735.8|9725.8|9732.1|9722.1|10
1627524790000|2021-07-29 02:13:10|9732.5|9722.5|9734.1|9724.1|9734.8|9724.8|9732.5|9722.5|9
1627524800000|2021-07-29 02:13:20|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|1
1627524810000|2021-07-29 02:13:30|9733|9723|9733|9723|9733.4|9723.4|9733|9723|3
1627524830000|2021-07-29 02:13:50|9732.5|9722.5|9731|9721|9732.5|9722.5|9730.5|9720.5|6
1627524840000|2021-07-29 02:14:00|9731.3|9721.3|9731.5|9721.5|9731.5|9721.5|9731.3|9721.3|4
1627524850000|2021-07-29 02:14:10|9731.6|9721.6|9731.6|9721.6|9731.6|9721.6|9731.6|9721.6|1
1627524870000|2021-07-29 02:14:30|9731.5|9721.5|9732|9722|9733.4|9723.4|9731.5|9721.5|6
1627524880000|2021-07-29 02:14:40|9731.5|9721.5|9730.6|9720.6|9731.5|9721.5|9730.6|9720.6|2
1627524890000|2021-07-29 02:14:50|9729.8|9719.8|9729.4|9719.4|9729.8|9719.8|9728.8|9718.8|7
1627524900000|2021-07-29 02:15:00|9729.9|9719.9|9728.9|9718.9|9729.9|9719.9|9728.9|9718.9|3
1627524910000|2021-07-29 02:15:10|9729.8|9719.8|9728.8|9718.8|9729.8|9719.8|9728.8|9718.8|5
1627524930000|2021-07-29 02:15:30|9728.5|9718.5|9728.1|9718.1|9728.5|9718.5|9727.6|9717.6|3
1627524940000|2021-07-29 02:15:40|9728.3|9718.3|9728.3|9718.3|9728.8|9718.8|9728.3|9718.3|3
1627524950000|2021-07-29 02:15:50|9728|9718|9728.1|9718.1|9728.1|9718.1|9728|9718|2
1627524970000|2021-07-29 02:16:10|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|1
1627524990000|2021-07-29 02:16:30|9728.1|9718.1|9728.1|9718.1|9728.1|9718.1|9728.1|9718.1|1
1627525010000|2021-07-29 02:16:50|9728.3|9718.3|9729.4|9719.4|9729.4|9719.4|9728.3|9718.3|3
1627525020000|2021-07-29 02:17:00|9729.6|9719.6|9730.3|9720.3|9730.3|9720.3|9729.6|9719.6|2
1627525040000|2021-07-29 02:17:20|9730.8|9720.8|9730.9|9720.9|9730.9|9720.9|9730.8|9720.8|2
1627525050000|2021-07-29 02:17:30|9730.6|9720.6|9730.5|9720.5|9730.6|9720.6|9730.5|9720.5|2
1627525060000|2021-07-29 02:17:40|9730|9720|9730|9720|9730|9720|9730|9720|1
1627525090000|2021-07-29 02:18:10|9730.1|9720.1|9730.3|9720.3|9730.6|9720.6|9729.9|9719.9|7
1627525100000|2021-07-29 02:18:20|9729.9|9719.9|9730.5|9720.5|9730.5|9720.5|9729.9|9719.9|3
1627525110000|2021-07-29 02:18:30|9730.1|9720.1|9729.5|9719.5|9730.1|9720.1|9729.5|9719.5|3
1627525120000|2021-07-29 02:18:40|9729.3|9719.3|9728.5|9718.5|9729.3|9719.3|9728.5|9718.5|2
1627525140000|2021-07-29 02:19:00|9728|9718|9727.8|9717.8|9728|9718|9727.8|9717.8|2
1627525170000|2021-07-29 02:19:30|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|1
1627525190000|2021-07-29 02:19:50|9727.1|9717.1|9725.9|9715.9|9727.1|9717.1|9725.9|9715.9|2
1627525200000|2021-07-29 02:20:00|9726.3|9716.3|9726.1|9716.1|9726.3|9716.3|9726|9716|3
1627525210000|2021-07-29 02:20:10|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1627525220000|2021-07-29 02:20:20|9726.1|9716.1|9726.1|9716.1|9726.9|9716.9|9726.1|9716.1|3
1627525240000|2021-07-29 02:20:40|9726.4|9716.4|9726.8|9716.8|9727.5|9717.5|9726.4|9716.4|3
1627525260000|2021-07-29 02:21:00|9726.6|9716.6|9726.4|9716.4|9726.6|9716.6|9726.4|9716.4|2
1627525290000|2021-07-29 02:21:30|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|1
1627525330000|2021-07-29 02:22:10|9726.8|9716.8|9726.9|9716.9|9726.9|9716.9|9726.8|9716.8|2
1627525350000|2021-07-29 02:22:30|9726.6|9716.6|9726.3|9716.3|9726.6|9716.6|9726.3|9716.3|3
1627525370000|2021-07-29 02:22:50|9725.8|9715.8|9725.5|9715.5|9725.8|9715.8|9725.5|9715.5|2
1627525390000|2021-07-29 02:23:10|9725.8|9715.8|9725.5|9715.5|9725.8|9715.8|9725.5|9715.5|2
1627525440000|2021-07-29 02:24:00|9725.8|9715.8|9726.4|9716.4|9726.4|9716.4|9725.8|9715.8|2
1627525460000|2021-07-29 02:24:20|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|1
1627525470000|2021-07-29 02:24:30|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|1
1627525490000|2021-07-29 02:24:50|9725.8|9715.8|9725.6|9715.6|9725.8|9715.8|9725.6|9715.6|2
1627525500000|2021-07-29 02:25:00|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|9725.5|9715.5|1
1627525550000|2021-07-29 02:25:50|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|9725.6|9715.6|1
1627525560000|2021-07-29 02:26:00|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|9725.4|9715.4|1
1627525580000|2021-07-29 02:26:20|9724.3|9714.3|9722.6|9712.6|9724.3|9714.3|9722.6|9712.6|2
1627525620000|2021-07-29 02:27:00|9722.5|9712.5|9722.3|9712.3|9722.5|9712.5|9722.3|9712.3|2
1627525630000|2021-07-29 02:27:10|9722|9712|9722.1|9712.1|9722.1|9712.1|9721.8|9711.8|3
1627525650000|2021-07-29 02:27:30|9722.4|9712.4|9722.4|9712.4|9722.4|9712.4|9722.4|9712.4|1
1627525670000|2021-07-29 02:27:50|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1627525690000|2021-07-29 02:28:10|9722.3|9712.3|9722.5|9712.5|9722.5|9712.5|9722.3|9712.3|2
1627525790000|2021-07-29 02:29:50|9722.8|9712.8|9723.8|9713.8|9723.8|9713.8|9722.8|9712.8|3
1627525800000|2021-07-29 02:30:00|9724|9714|9727.1|9717.1|9727.3|9717.3|9724|9714|17
1627525810000|2021-07-29 02:30:10|9727.4|9717.4|9726|9716|9728.3|9718.3|9723.9|9713.9|11
1627525820000|2021-07-29 02:30:20|9726.4|9716.4|9730.3|9720.3|9730.3|9720.3|9726.4|9716.4|7
1627525830000|2021-07-29 02:30:30|9730.6|9720.6|9730.4|9720.4|9731.6|9721.6|9730.4|9720.4|8
1627525840000|2021-07-29 02:30:40|9730|9720|9730.3|9720.3|9730.5|9720.5|9730|9720|4
1627525850000|2021-07-29 02:30:50|9730.5|9720.5|9730.8|9720.8|9731.6|9721.6|9730.5|9720.5|6
1627525860000|2021-07-29 02:31:00|9730.5|9720.5|9724.5|9714.5|9730.5|9720.5|9724.5|9714.5|18
1627525870000|2021-07-29 02:31:10|9724.8|9714.8|9727.4|9717.4|9727.4|9717.4|9724.8|9714.8|9
1627525880000|2021-07-29 02:31:20|9728.4|9718.4|9727.8|9717.8|9728.4|9718.4|9727.8|9717.8|4
1627525890000|2021-07-29 02:31:30|9727.3|9717.3|9724.1|9714.1|9727.3|9717.3|9724|9714|11
1627525900000|2021-07-29 02:31:40|9724.4|9714.4|9724.4|9714.4|9726|9716|9724.4|9714.4|5
1627525910000|2021-07-29 02:31:50|9725.3|9715.3|9725.1|9715.1|9725.3|9715.3|9725.1|9715.1|2
1627525920000|2021-07-29 02:32:00|9725.6|9715.6|9727.4|9717.4|9727.4|9717.4|9725.6|9715.6|3
1627525930000|2021-07-29 02:32:10|9727.3|9717.3|9727.5|9717.5|9727.5|9717.5|9727|9717|4
1627525960000|2021-07-29 02:32:40|9728.1|9718.1|9729.5|9719.5|9729.9|9719.9|9728.1|9718.1|6
1627525970000|2021-07-29 02:32:50|9729.3|9719.3|9727.4|9717.4|9729.3|9719.3|9727.3|9717.3|6
1627525980000|2021-07-29 02:33:00|9727.1|9717.1|9727|9717|9727.4|9717.4|9725.4|9715.4|7
1627526000000|2021-07-29 02:33:20|9727.3|9717.3|9728.5|9718.5|9729.1|9719.1|9727.3|9717.3|7
1627526020000|2021-07-29 02:33:40|9728.8|9718.8|9730.5|9720.5|9731.1|9721.1|9728.4|9718.4|10
1627526040000|2021-07-29 02:34:00|9730.4|9720.4|9730.1|9720.1|9730.4|9720.4|9730.1|9720.1|2
1627526050000|2021-07-29 02:34:10|9729.9|9719.9|9728.3|9718.3|9729.9|9719.9|9728.3|9718.3|3
1627526060000|2021-07-29 02:34:20|9728.5|9718.5|9730.5|9720.5|9730.6|9720.6|9728.5|9718.5|6
1627526070000|2021-07-29 02:34:30|9729.9|9719.9|9728.8|9718.8|9729.9|9719.9|9728.8|9718.8|2
1627526080000|2021-07-29 02:34:40|9728.6|9718.6|9728.6|9718.6|9728.6|9718.6|9728.6|9718.6|1
1627526090000|2021-07-29 02:34:50|9728|9718|9727.8|9717.8|9728|9718|9727.8|9717.8|2
1627526100000|2021-07-29 02:35:00|9727.3|9717.3|9728.6|9718.6|9728.6|9718.6|9727.3|9717.3|5
1627526110000|2021-07-29 02:35:10|9728.5|9718.5|9727.6|9717.6|9728.5|9718.5|9727.5|9717.5|7
1627526120000|2021-07-29 02:35:20|9728.1|9718.1|9728.9|9718.9|9728.9|9718.9|9727.9|9717.9|6
1627526130000|2021-07-29 02:35:30|9729.1|9719.1|9729.9|9719.9|9729.9|9719.9|9729.1|9719.1|2
1627526140000|2021-07-29 02:35:40|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|1
1627526150000|2021-07-29 02:35:50|9729.9|9719.9|9730.1|9720.1|9730.1|9720.1|9729.9|9719.9|2
1627526170000|2021-07-29 02:36:10|9730.9|9720.9|9733.3|9723.3|9733.3|9723.3|9730.9|9720.9|7
1627526180000|2021-07-29 02:36:20|9733|9723|9732.9|9722.9|9733|9723|9732.9|9722.9|2
1627526190000|2021-07-29 02:36:30|9733|9723|9732.6|9722.6|9733|9723|9732.6|9722.6|3
1627526200000|2021-07-29 02:36:40|9732.4|9722.4|9731|9721|9732.4|9722.4|9731|9721|2
1627526210000|2021-07-29 02:36:50|9731.1|9721.1|9731|9721|9731.1|9721.1|9731|9721|2
1627526220000|2021-07-29 02:37:00|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|1
1627526230000|2021-07-29 02:37:10|9731.4|9721.4|9733.1|9723.1|9733.1|9723.1|9731.4|9721.4|7
1627526240000|2021-07-29 02:37:20|9732.9|9722.9|9733|9723|9733|9723|9732.9|9722.9|2
1627526250000|2021-07-29 02:37:30|9733.5|9723.5|9734.5|9724.5|9734.9|9724.9|9733.5|9723.5|7
1627526260000|2021-07-29 02:37:40|9734.6|9724.6|9736.9|9726.9|9736.9|9726.9|9734.6|9724.6|6
1627526270000|2021-07-29 02:37:50|9736.6|9726.6|9736.9|9726.9|9736.9|9726.9|9736.6|9726.6|2
1627526280000|2021-07-29 02:38:00|9737.1|9727.1|9740.4|9730.4|9740.4|9730.4|9737.1|9727.1|9
1627526290000|2021-07-29 02:38:10|9740.1|9730.1|9743.5|9733.5|9743.5|9733.5|9739.8|9729.8|11
1627526300000|2021-07-29 02:38:20|9743.6|9733.6|9744.6|9734.6|9744.8|9734.8|9742.4|9732.4|13
1627526310000|2021-07-29 02:38:30|9745.5|9735.5|9743.8|9733.8|9745.5|9735.5|9742.8|9732.8|14
1627526320000|2021-07-29 02:38:40|9744|9734|9745.6|9735.6|9745.6|9735.6|9743.3|9733.3|10
1627526330000|2021-07-29 02:38:50|9744.9|9734.9|9746.8|9736.8|9746.8|9736.8|9744.9|9734.9|7
1627526340000|2021-07-29 02:39:00|9747.3|9737.3|9747.5|9737.5|9749|9739|9747.3|9737.3|14
1627526350000|2021-07-29 02:39:10|9747.6|9737.6|9751.3|9741.3|9751.3|9741.3|9747.6|9737.6|12
1627526360000|2021-07-29 02:39:20|9751.5|9741.5|9752.9|9742.9|9754.3|9744.3|9751.5|9741.5|16
1627526370000|2021-07-29 02:39:30|9753.1|9743.1|9753.1|9743.1|9754|9744|9752.9|9742.9|9
1627526380000|2021-07-29 02:39:40|9752.4|9742.4|9752.4|9742.4|9752.4|9742.4|9751.9|9741.9|4
1627526390000|2021-07-29 02:39:50|9752.1|9742.1|9749.5|9739.5|9752.1|9742.1|9748.8|9738.8|11
1627526400000|2021-07-29 02:40:00|9749.9|9739.9|9750.5|9740.5|9751.8|9741.8|9749.9|9739.9|10
1627526410000|2021-07-29 02:40:10|9750.3|9740.3|9748.3|9738.3|9750.3|9740.3|9748.3|9738.3|3
1627526420000|2021-07-29 02:40:20|9748|9738|9749.5|9739.5|9749.5|9739.5|9747.3|9737.3|7
1627526430000|2021-07-29 02:40:30|9749.1|9739.1|9749.1|9739.1|9749.4|9739.4|9749.1|9739.1|3
1627526440000|2021-07-29 02:40:40|9748.4|9738.4|9744.9|9734.9|9748.4|9738.4|9744.9|9734.9|7
1627526450000|2021-07-29 02:40:50|9745.1|9735.1|9743.3|9733.3|9745.1|9735.1|9743|9733|6
1627526460000|2021-07-29 02:41:00|9743|9733|9742.8|9732.8|9743.3|9733.3|9742.8|9732.8|3
1627526470000|2021-07-29 02:41:10|9742.4|9732.4|9744.3|9734.3|9744.3|9734.3|9741.3|9731.3|17
1627526480000|2021-07-29 02:41:20|9744.5|9734.5|9745.5|9735.5|9745.5|9735.5|9744.5|9734.5|7
1627526490000|2021-07-29 02:41:30|9745.3|9735.3|9743.5|9733.5|9745.3|9735.3|9743.5|9733.5|9
1627526500000|2021-07-29 02:41:40|9743.3|9733.3|9743.3|9733.3|9743.8|9733.8|9742.5|9732.5|5
1627526510000|2021-07-29 02:41:50|9743.6|9733.6|9743.4|9733.4|9743.6|9733.6|9742|9732|10
1627526520000|2021-07-29 02:42:00|9743.8|9733.8|9742|9732|9744|9734|9741.4|9731.4|6
1627526530000|2021-07-29 02:42:10|9742.3|9732.3|9744.1|9734.1|9744.6|9734.6|9742.3|9732.3|12
1627526540000|2021-07-29 02:42:20|9744.6|9734.6|9748.1|9738.1|9748.4|9738.4|9744.6|9734.6|11
1627526550000|2021-07-29 02:42:30|9748.5|9738.5|9748.9|9738.9|9749|9739|9747.3|9737.3|11
1627526560000|2021-07-29 02:42:40|9748.8|9738.8|9749.6|9739.6|9749.6|9739.6|9748.8|9738.8|4
1627526570000|2021-07-29 02:42:50|9751.3|9741.3|9753.4|9743.4|9753.4|9743.4|9750.1|9740.1|14
1627526580000|2021-07-29 02:43:00|9752.9|9742.9|9752.5|9742.5|9754.3|9744.3|9752.5|9742.5|13
1627526590000|2021-07-29 02:43:10|9752.9|9742.9|9752.4|9742.4|9752.9|9742.9|9751.5|9741.5|7
1627526600000|2021-07-29 02:43:20|9752.6|9742.6|9752.3|9742.3|9752.6|9742.6|9752.3|9742.3|3
1627526610000|2021-07-29 02:43:30|9752|9742|9749.8|9739.8|9752|9742|9748.8|9738.8|11
1627526620000|2021-07-29 02:43:40|9750.5|9740.5|9749.1|9739.1|9750.5|9740.5|9748.9|9738.9|12
1627526630000|2021-07-29 02:43:50|9748.8|9738.8|9747.5|9737.5|9748.8|9738.8|9747.3|9737.3|6
1627526640000|2021-07-29 02:44:00|9747.8|9737.8|9749.8|9739.8|9749.8|9739.8|9747.5|9737.5|11
1627526650000|2021-07-29 02:44:10|9750|9740|9751.1|9741.1|9751.4|9741.4|9750|9740|12
1627526660000|2021-07-29 02:44:20|9751.4|9741.4|9750.5|9740.5|9751.4|9741.4|9749.4|9739.4|8
1627526670000|2021-07-29 02:44:30|9750.8|9740.8|9749.8|9739.8|9751|9741|9749.5|9739.5|7
1627526680000|2021-07-29 02:44:40|9750.5|9740.5|9750.8|9740.8|9751|9741|9750.5|9740.5|5
1627526690000|2021-07-29 02:44:50|9751|9741|9751.5|9741.5|9751.9|9741.9|9751|9741|4
1627526700000|2021-07-29 02:45:00|9750.9|9740.9|9750.3|9740.3|9750.9|9740.9|9749.3|9739.3|9
1627526710000|2021-07-29 02:45:10|9749.8|9739.8|9749.6|9739.6|9749.9|9739.9|9749.6|9739.6|3
1627526720000|2021-07-29 02:45:20|9749.1|9739.1|9752.1|9742.1|9752.1|9742.1|9749.1|9739.1|10
1627526730000|2021-07-29 02:45:30|9750.5|9740.5|9749.6|9739.6|9750.5|9740.5|9749.6|9739.6|4
1627526740000|2021-07-29 02:45:40|9750.1|9740.1|9749.9|9739.9|9750.1|9740.1|9749.9|9739.9|2
1627526750000|2021-07-29 02:45:50|9749.6|9739.6|9748|9738|9749.6|9739.6|9748|9738|4
1627526760000|2021-07-29 02:46:00|9749|9739|9751|9741|9751|9741|9749|9739|8
1627526770000|2021-07-29 02:46:10|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9750|9740|4
1627526780000|2021-07-29 02:46:20|9750.1|9740.1|9749.9|9739.9|9750.4|9740.4|9749.9|9739.9|5
1627526790000|2021-07-29 02:46:30|9750.1|9740.1|9751|9741|9751|9741|9749.6|9739.6|11
1627526800000|2021-07-29 02:46:40|9750.6|9740.6|9747.6|9737.6|9750.6|9740.6|9747.6|9737.6|7
1627526810000|2021-07-29 02:46:50|9748|9738|9748.5|9738.5|9748.5|9738.5|9748|9738|2
1627526820000|2021-07-29 02:47:00|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|1
1627526830000|2021-07-29 02:47:10|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|9748.4|9738.4|3
1627526840000|2021-07-29 02:47:20|9748.3|9738.3|9749.1|9739.1|9749.1|9739.1|9748.3|9738.3|3
1627526860000|2021-07-29 02:47:40|9749.4|9739.4|9749.8|9739.8|9749.8|9739.8|9749.4|9739.4|2
1627526870000|2021-07-29 02:47:50|9750|9740|9749.9|9739.9|9750.5|9740.5|9749.9|9739.9|4
1627526880000|2021-07-29 02:48:00|9750.1|9740.1|9749.8|9739.8|9750.5|9740.5|9749.8|9739.8|5
1627526890000|2021-07-29 02:48:10|9750|9740|9750|9740|9750|9740|9750|9740|1
1627526900000|2021-07-29 02:48:20|9749.6|9739.6|9749.6|9739.6|9749.6|9739.6|9749.6|9739.6|1
1627526910000|2021-07-29 02:48:30|9749.1|9739.1|9748.4|9738.4|9749.1|9739.1|9748.4|9738.4|10
1627526920000|2021-07-29 02:48:40|9748.1|9738.1|9747.1|9737.1|9748.1|9738.1|9747|9737|6
1627526930000|2021-07-29 02:48:50|9747.6|9737.6|9747.8|9737.8|9747.8|9737.8|9747.3|9737.3|4
1627526960000|2021-07-29 02:49:20|9748.1|9738.1|9749.4|9739.4|9749.6|9739.6|9748.1|9738.1|5
1627526970000|2021-07-29 02:49:30|9749.8|9739.8|9750.1|9740.1|9750.1|9740.1|9749.8|9739.8|2
1627526980000|2021-07-29 02:49:40|9750.3|9740.3|9750.4|9740.4|9751|9741|9750.3|9740.3|11
1627526990000|2021-07-29 02:49:50|9750|9740|9750.5|9740.5|9750.5|9740.5|9749.5|9739.5|9
1627527000000|2021-07-29 02:50:00|9750.8|9740.8|9749.9|9739.9|9750.8|9740.8|9749.9|9739.9|6
1627527010000|2021-07-29 02:50:10|9749.1|9739.1|9748.8|9738.8|9749.5|9739.5|9748.5|9738.5|7
1627527020000|2021-07-29 02:50:20|9748.6|9738.6|9747.5|9737.5|9748.6|9738.6|9747.5|9737.5|3
1627527030000|2021-07-29 02:50:30|9747.1|9737.1|9746.9|9736.9|9747.1|9737.1|9746.9|9736.9|2
1627527040000|2021-07-29 02:50:40|9747.1|9737.1|9749.1|9739.1|9749.1|9739.1|9747.1|9737.1|8
1627527050000|2021-07-29 02:50:50|9749.4|9739.4|9750|9740|9750|9740|9749.4|9739.4|3
1627527060000|2021-07-29 02:51:00|9749.8|9739.8|9749.8|9739.8|9750.1|9740.1|9749.3|9739.3|5
1627527070000|2021-07-29 02:51:10|9749.3|9739.3|9748.6|9738.6|9749.3|9739.3|9748.3|9738.3|3
1627527080000|2021-07-29 02:51:20|9748.3|9738.3|9747.3|9737.3|9748.3|9738.3|9747.3|9737.3|4
1627527100000|2021-07-29 02:51:40|9746.9|9736.9|9746.9|9736.9|9747.8|9737.8|9746.5|9736.5|9
1627527110000|2021-07-29 02:51:50|9747.3|9737.3|9747.8|9737.8|9748|9738|9747.3|9737.3|6
1627527120000|2021-07-29 02:52:00|9748.1|9738.1|9748.6|9738.6|9748.6|9738.6|9748.1|9738.1|3
1627527130000|2021-07-29 02:52:10|9748.9|9738.9|9749.8|9739.8|9749.8|9739.8|9748.9|9738.9|2
1627527140000|2021-07-29 02:52:20|9750.1|9740.1|9750|9740|9750.5|9740.5|9750|9740|6
1627527150000|2021-07-29 02:52:30|9749.6|9739.6|9749.4|9739.4|9749.6|9739.6|9749.4|9739.4|2
1627527160000|2021-07-29 02:52:40|9750.5|9740.5|9751|9741|9752|9742|9750.5|9740.5|9
1627527170000|2021-07-29 02:52:50|9751.4|9741.4|9751.6|9741.6|9752.1|9742.1|9751.3|9741.3|6
1627527180000|2021-07-29 02:53:00|9750.8|9740.8|9749.4|9739.4|9751|9741|9749.3|9739.3|8
1627527190000|2021-07-29 02:53:10|9749.3|9739.3|9748.6|9738.6|9749.3|9739.3|9748.5|9738.5|3
1627527200000|2021-07-29 02:53:20|9749.8|9739.8|9750.8|9740.8|9750.9|9740.9|9749.8|9739.8|4
1627527210000|2021-07-29 02:53:30|9750|9740|9750|9740|9750|9740|9749.3|9739.3|5
1627527230000|2021-07-29 02:53:50|9749.8|9739.8|9750.6|9740.6|9750.6|9740.6|9748.5|9738.5|10
1627527240000|2021-07-29 02:54:00|9751.1|9741.1|9751.1|9741.1|9751.1|9741.1|9750.1|9740.1|12
1627527260000|2021-07-29 02:54:20|9750.9|9740.9|9749.9|9739.9|9750.9|9740.9|9749.9|9739.9|4
1627527270000|2021-07-29 02:54:30|9749.8|9739.8|9749.5|9739.5|9749.8|9739.8|9749.5|9739.5|2
1627527280000|2021-07-29 02:54:40|9749.3|9739.3|9749|9739|9749.4|9739.4|9749|9739|4
1627527290000|2021-07-29 02:54:50|9748.8|9738.8|9750.1|9740.1|9750.3|9740.3|9748.8|9738.8|10
1627527300000|2021-07-29 02:55:00|9750|9740|9749.1|9739.1|9750|9740|9749.1|9739.1|3
1627527320000|2021-07-29 02:55:20|9750.4|9740.4|9750.4|9740.4|9750.6|9740.6|9750.1|9740.1|4
1627527330000|2021-07-29 02:55:30|9750.1|9740.1|9749.3|9739.3|9750.1|9740.1|9749.3|9739.3|5
1627527340000|2021-07-29 02:55:40|9749|9739|9748.9|9738.9|9749.1|9739.1|9748.9|9738.9|4
1627527350000|2021-07-29 02:55:50|9749|9739|9750.5|9740.5|9750.8|9740.8|9748.8|9738.8|12
1627527360000|2021-07-29 02:56:00|9750.3|9740.3|9749.8|9739.8|9750.3|9740.3|9749.8|9739.8|5
1627527370000|2021-07-29 02:56:10|9749.5|9739.5|9749.4|9739.4|9750.3|9740.3|9749|9739|8
1627527380000|2021-07-29 02:56:20|9749.8|9739.8|9751.3|9741.3|9751.5|9741.5|9749.4|9739.4|10
1627527390000|2021-07-29 02:56:30|9750.4|9740.4|9750.3|9740.3|9750.5|9740.5|9750|9740|6
1627527400000|2021-07-29 02:56:40|9750.5|9740.5|9749.4|9739.4|9750.5|9740.5|9749.4|9739.4|5
1627527410000|2021-07-29 02:56:50|9748.5|9738.5|9750.8|9740.8|9750.8|9740.8|9748.5|9738.5|7
1627527420000|2021-07-29 02:57:00|9750.5|9740.5|9750.1|9740.1|9750.5|9740.5|9750.1|9740.1|3
1627527430000|2021-07-29 02:57:10|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750|9740|3
1627527440000|2021-07-29 02:57:20|9750|9740|9750|9740|9750|9740|9750|9740|1
1627527450000|2021-07-29 02:57:30|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|9749.9|9739.9|1
1627527460000|2021-07-29 02:57:40|9750|9740|9750|9740|9750|9740|9749.9|9739.9|5
1627527470000|2021-07-29 02:57:50|9749.9|9739.9|9746.8|9736.8|9750.3|9740.3|9746.8|9736.8|11
1627527480000|2021-07-29 02:58:00|9747|9737|9750.1|9740.1|9750.1|9740.1|9746.8|9736.8|16
1627527490000|2021-07-29 02:58:10|9749.9|9739.9|9750.4|9740.4|9750.9|9740.9|9749.8|9739.8|9
1627527500000|2021-07-29 02:58:20|9750.1|9740.1|9750.1|9740.1|9750.1|9740.1|9749.6|9739.6|4
1627527510000|2021-07-29 02:58:30|9749.9|9739.9|9749.4|9739.4|9749.9|9739.9|9749.4|9739.4|3
1627527520000|2021-07-29 02:58:40|9749.5|9739.5|9749.9|9739.9|9750.3|9740.3|9749.5|9739.5|4
1627527530000|2021-07-29 02:58:50|9749.5|9739.5|9749.8|9739.8|9749.8|9739.8|9749.5|9739.5|2
1627527540000|2021-07-29 02:59:00|9750.1|9740.1|9750.3|9740.3|9750.3|9740.3|9750.1|9740.1|2
1627527550000|2021-07-29 02:59:10|9750.1|9740.1|9750.4|9740.4|9750.4|9740.4|9749.9|9739.9|3
1627527560000|2021-07-29 02:59:20|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|9750.8|9740.8|1
1627527570000|2021-07-29 02:59:30|9750.4|9740.4|9747.6|9737.6|9750.4|9740.4|9747.5|9737.5|8
1627527580000|2021-07-29 02:59:40|9747.4|9737.4|9747.3|9737.3|9748|9738|9747|9737|11
1627527590000|2021-07-29 02:59:50|9747.5|9737.5|9748.8|9738.8|9748.8|9738.8|9747.5|9737.5|5
1627527600000|2021-07-29 03:00:00|9749.1|9739.1|9751.4|9741.4|9751.5|9741.5|9749.1|9739.1|8
1627527610000|2021-07-29 03:00:10|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|1
1627527620000|2021-07-29 03:00:20|9751|9741|9749.8|9739.8|9751|9741|9749.8|9739.8|3
1627527630000|2021-07-29 03:00:30|9749.6|9739.6|9751|9741|9751|9741|9749.6|9739.6|3
1627527640000|2021-07-29 03:00:40|9750.8|9740.8|9751|9741|9751|9741|9750.8|9740.8|4
1627527650000|2021-07-29 03:00:50|9750.8|9740.8|9749.3|9739.3|9750.8|9740.8|9749.3|9739.3|5
1627527660000|2021-07-29 03:01:00|9749.5|9739.5|9746|9736|9749.5|9739.5|9745.8|9735.8|8
1627527670000|2021-07-29 03:01:10|9745.6|9735.6|9744.9|9734.9|9745.6|9735.6|9744.9|9734.9|3
1627527680000|2021-07-29 03:01:20|9745.1|9735.1|9745|9735|9745.1|9735.1|9743.6|9733.6|8
1627527690000|2021-07-29 03:01:30|9745.3|9735.3|9746|9736|9746.8|9736.8|9745.3|9735.3|5
1627527700000|2021-07-29 03:01:40|9746.3|9736.3|9746.3|9736.3|9746.8|9736.8|9746.3|9736.3|5
1627527710000|2021-07-29 03:01:50|9746.5|9736.5|9746.8|9736.8|9746.8|9736.8|9745.9|9735.9|8
1627527730000|2021-07-29 03:02:10|9746.5|9736.5|9747|9737|9747.5|9737.5|9746.5|9736.5|3
1627527750000|2021-07-29 03:02:30|9747.3|9737.3|9747|9737|9747.3|9737.3|9747|9737|2
1627527760000|2021-07-29 03:02:40|9747.3|9737.3|9747.8|9737.8|9747.8|9737.8|9747.3|9737.3|3
1627527780000|2021-07-29 03:03:00|9748|9738|9748.3|9738.3|9748.5|9738.5|9748|9738|8
1627527790000|2021-07-29 03:03:10|9748.6|9738.6|9749|9739|9749|9739|9748.6|9738.6|2
1627527800000|2021-07-29 03:03:20|9748.6|9738.6|9748.1|9738.1|9748.6|9738.6|9747.6|9737.6|6
1627527810000|2021-07-29 03:03:30|9747.9|9737.9|9744.3|9734.3|9747.9|9737.9|9742.9|9732.9|12
1627527820000|2021-07-29 03:03:40|9743.5|9733.5|9743|9733|9743.5|9733.5|9742.5|9732.5|4
1627527830000|2021-07-29 03:03:50|9743.8|9733.8|9743.4|9733.4|9744.3|9734.3|9743.4|9733.4|7
1627527840000|2021-07-29 03:04:00|9743.9|9733.9|9743.5|9733.5|9744|9734|9743.5|9733.5|7
1627527850000|2021-07-29 03:04:10|9742.5|9732.5|9743.1|9733.1|9743.1|9733.1|9742.5|9732.5|3
1627527860000|2021-07-29 03:04:20|9742.9|9732.9|9743.5|9733.5|9743.9|9733.9|9742.9|9732.9|6
1627527870000|2021-07-29 03:04:30|9742.5|9732.5|9741.1|9731.1|9742.5|9732.5|9740.8|9730.8|13
1627527880000|2021-07-29 03:04:40|9740.9|9730.9|9739.6|9729.6|9741.3|9731.3|9739.6|9729.6|11
1627527890000|2021-07-29 03:04:50|9739.5|9729.5|9738.8|9728.8|9739.5|9729.5|9737.8|9727.8|11
1627527900000|2021-07-29 03:05:00|9738.9|9728.9|9741.5|9731.5|9741.9|9731.9|9738.5|9728.5|13
1627527910000|2021-07-29 03:05:10|9741.3|9731.3|9741.3|9731.3|9741.3|9731.3|9740.8|9730.8|5
1627527920000|2021-07-29 03:05:20|9740.6|9730.6|9739.5|9729.5|9740.6|9730.6|9739.3|9729.3|7
1627527930000|2021-07-29 03:05:30|9739.8|9729.8|9741.1|9731.1|9741.1|9731.1|9739.8|9729.8|8
1627527940000|2021-07-29 03:05:40|9741.4|9731.4|9740.5|9730.5|9742|9732|9740.5|9730.5|6
1627527950000|2021-07-29 03:05:50|9740.6|9730.6|9740.3|9730.3|9740.8|9730.8|9740.3|9730.3|5
1627527960000|2021-07-29 03:06:00|9739.3|9729.3|9740.9|9730.9|9741.5|9731.5|9739.3|9729.3|14
1627527970000|2021-07-29 03:06:10|9741.1|9731.1|9743.1|9733.1|9743.1|9733.1|9741.1|9731.1|5
1627527980000|2021-07-29 03:06:20|9742.5|9732.5|9742.5|9732.5|9742.5|9732.5|9741.3|9731.3|13
1627527990000|2021-07-29 03:06:30|9742.8|9732.8|9743.1|9733.1|9743.1|9733.1|9742.8|9732.8|3
1627528000000|2021-07-29 03:06:40|9743.3|9733.3|9745.4|9735.4|9745.4|9735.4|9743.3|9733.3|8
1627528020000|2021-07-29 03:07:00|9745.6|9735.6|9747|9737|9747.8|9737.8|9745.6|9735.6|8
1627528030000|2021-07-29 03:07:10|9747.3|9737.3|9747.4|9737.4|9747.5|9737.5|9747|9737|5
1627528040000|2021-07-29 03:07:20|9747.3|9737.3|9747|9737|9747.3|9737.3|9747|9737|2
1627528050000|2021-07-29 03:07:30|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|1
1627528070000|2021-07-29 03:07:50|9747.6|9737.6|9749.3|9739.3|9749.3|9739.3|9747.6|9737.6|5
1627528080000|2021-07-29 03:08:00|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1627528090000|2021-07-29 03:08:10|9748.8|9738.8|9749.3|9739.3|9749.6|9739.6|9748.8|9738.8|6
1627528100000|2021-07-29 03:08:20|9749.6|9739.6|9750.8|9740.8|9750.8|9740.8|9749.6|9739.6|5
1627528110000|2021-07-29 03:08:30|9751.1|9741.1|9751.3|9741.3|9751.5|9741.5|9751.1|9741.1|4
1627528120000|2021-07-29 03:08:40|9751.5|9741.5|9752.6|9742.6|9752.6|9742.6|9751.3|9741.3|6
1627528130000|2021-07-29 03:08:50|9751.4|9741.4|9751.5|9741.5|9751.5|9741.5|9751.3|9741.3|4
1627528140000|2021-07-29 03:09:00|9751.8|9741.8|9751.3|9741.3|9751.8|9741.8|9751.3|9741.3|3
1627528160000|2021-07-29 03:09:20|9750.9|9740.9|9747.5|9737.5|9750.9|9740.9|9747.5|9737.5|14
1627528170000|2021-07-29 03:09:30|9747.3|9737.3|9744.9|9734.9|9747.6|9737.6|9744.6|9734.6|15
1627528180000|2021-07-29 03:09:40|9745.1|9735.1|9745.8|9735.8|9745.8|9735.8|9745.1|9735.1|2
1627528190000|2021-07-29 03:09:50|9745.5|9735.5|9744.9|9734.9|9745.5|9735.5|9744.8|9734.8|5
1627528200000|2021-07-29 03:10:00|9744.8|9734.8|9745.8|9735.8|9745.8|9735.8|9744.8|9734.8|10
1627528210000|2021-07-29 03:10:10|9745.6|9735.6|9745.3|9735.3|9745.6|9735.6|9745.3|9735.3|2
1627528230000|2021-07-29 03:10:30|9746|9736|9746|9736|9746|9736|9746|9736|1
1627528240000|2021-07-29 03:10:40|9746.4|9736.4|9746.1|9736.1|9746.4|9736.4|9746.1|9736.1|2
1627528250000|2021-07-29 03:10:50|9745.5|9735.5|9745|9735|9747.6|9737.6|9744.8|9734.8|12
1627528260000|2021-07-29 03:11:00|9744.5|9734.5|9744.6|9734.6|9744.9|9734.9|9744.5|9734.5|3
1627528270000|2021-07-29 03:11:10|9745.3|9735.3|9742.8|9732.8|9745.5|9735.5|9742.5|9732.5|8
1627528280000|2021-07-29 03:11:20|9742.5|9732.5|9741.3|9731.3|9742.8|9732.8|9741.3|9731.3|7
1627528290000|2021-07-29 03:11:30|9741.4|9731.4|9740.9|9730.9|9741.4|9731.4|9740.9|9730.9|4
1627528300000|2021-07-29 03:11:40|9741.1|9731.1|9742.9|9732.9|9742.9|9732.9|9741.1|9731.1|7
1627528310000|2021-07-29 03:11:50|9742.8|9732.8|9742.5|9732.5|9742.8|9732.8|9741.9|9731.9|5
1627528320000|2021-07-29 03:12:00|9742.1|9732.1|9742.8|9732.8|9742.8|9732.8|9741.9|9731.9|7
1627528350000|2021-07-29 03:12:30|9742.9|9732.9|9743.4|9733.4|9743.6|9733.6|9742.9|9732.9|4
1627528360000|2021-07-29 03:12:40|9743.5|9733.5|9745|9735|9745|9735|9743.5|9733.5|11
1627528370000|2021-07-29 03:12:50|9744.8|9734.8|9744.5|9734.5|9744.8|9734.8|9744.5|9734.5|2
1627528380000|2021-07-29 03:13:00|9744.3|9734.3|9742.5|9732.5|9744.3|9734.3|9742.5|9732.5|4
1627528390000|2021-07-29 03:13:10|9742.3|9732.3|9741.6|9731.6|9742.3|9732.3|9741.6|9731.6|3
1627528400000|2021-07-29 03:13:20|9740.8|9730.8|9739.9|9729.9|9741|9731|9739.9|9729.9|3
1627528410000|2021-07-29 03:13:30|9739.8|9729.8|9738|9728|9739.8|9729.8|9738|9728|10
1627528420000|2021-07-29 03:13:40|9738.6|9728.6|9737.1|9727.1|9738.6|9728.6|9737.1|9727.1|10
1627528440000|2021-07-29 03:14:00|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1627528450000|2021-07-29 03:14:10|9737.9|9727.9|9737.6|9727.6|9737.9|9727.9|9737.4|9727.4|6
1627528460000|2021-07-29 03:14:20|9737.4|9727.4|9741.3|9731.3|9741.3|9731.3|9737.4|9727.4|9
1627528470000|2021-07-29 03:14:30|9740.8|9730.8|9739.9|9729.9|9740.8|9730.8|9739.9|9729.9|4
1627528480000|2021-07-29 03:14:40|9740.1|9730.1|9740.8|9730.8|9740.8|9730.8|9739.8|9729.8|6
1627528490000|2021-07-29 03:14:50|9741|9731|9742.3|9732.3|9742.3|9732.3|9741|9731|5
1627528500000|2021-07-29 03:15:00|9742.6|9732.6|9742.5|9732.5|9743.5|9733.5|9742.4|9732.4|9
1627528510000|2021-07-29 03:15:10|9742.3|9732.3|9740.8|9730.8|9742.3|9732.3|9740.6|9730.6|7
1627528520000|2021-07-29 03:15:20|9740.9|9730.9|9738.3|9728.3|9740.9|9730.9|9738.3|9728.3|5
1627528530000|2021-07-29 03:15:30|9738.5|9728.5|9740.3|9730.3|9740.3|9730.3|9738.5|9728.5|5
1627528540000|2021-07-29 03:15:40|9739.8|9729.8|9740.8|9730.8|9740.8|9730.8|9739.8|9729.8|4
1627528550000|2021-07-29 03:15:50|9740.4|9730.4|9740.8|9730.8|9740.8|9730.8|9740.1|9730.1|5
1627528560000|2021-07-29 03:16:00|9740.5|9730.5|9740.5|9730.5|9740.5|9730.5|9740.5|9730.5|1
1627528570000|2021-07-29 03:16:10|9740.8|9730.8|9740.8|9730.8|9740.8|9730.8|9739.9|9729.9|4
1627528580000|2021-07-29 03:16:20|9741.1|9731.1|9742|9732|9742|9732|9741.1|9731.1|9
1627528590000|2021-07-29 03:16:30|9742.3|9732.3|9743.5|9733.5|9743.5|9733.5|9742|9732|6
1627528600000|2021-07-29 03:16:40|9743.3|9733.3|9743.1|9733.1|9743.3|9733.3|9743.1|9733.1|2
1627528610000|2021-07-29 03:16:50|9742.9|9732.9|9740.9|9730.9|9742.9|9732.9|9740.8|9730.8|7
1627528620000|2021-07-29 03:17:00|9740.5|9730.5|9739.4|9729.4|9740.5|9730.5|9739.4|9729.4|9
1627528630000|2021-07-29 03:17:10|9738.9|9728.9|9735.4|9725.4|9738.9|9728.9|9735.3|9725.3|5
1627528640000|2021-07-29 03:17:20|9735.6|9725.6|9735.4|9725.4|9735.6|9725.6|9735.4|9725.4|2
1627528650000|2021-07-29 03:17:30|9735|9725|9735.4|9725.4|9735.4|9725.4|9735|9725|3
1627528660000|2021-07-29 03:17:40|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|9735|9725|3
1627528670000|2021-07-29 03:17:50|9734.8|9724.8|9733|9723|9734.8|9724.8|9733|9723|3
1627528680000|2021-07-29 03:18:00|9732.8|9722.8|9731|9721|9732.8|9722.8|9730.4|9720.4|12
1627528690000|2021-07-29 03:18:10|9730.8|9720.8|9731|9721|9731|9721|9729.6|9719.6|7
1627528700000|2021-07-29 03:18:20|9731.1|9721.1|9732.1|9722.1|9732.6|9722.6|9731|9721|8
1627528710000|2021-07-29 03:18:30|9732.6|9722.6|9733|9723|9733.8|9723.8|9732.6|9722.6|6
1627528730000|2021-07-29 03:18:50|9733.3|9723.3|9733|9723|9733.5|9723.5|9733|9723|3
1627528740000|2021-07-29 03:19:00|9733.5|9723.5|9735|9725|9735|9725|9733.5|9723.5|9
1627528750000|2021-07-29 03:19:10|9735.6|9725.6|9736.3|9726.3|9736.3|9726.3|9735|9725|10
1627528760000|2021-07-29 03:19:20|9736|9726|9737.4|9727.4|9738.3|9728.3|9736|9726|10
1627528770000|2021-07-29 03:19:30|9737.1|9727.1|9737.3|9727.3|9738|9728|9737|9727|10
1627528780000|2021-07-29 03:19:40|9736.8|9726.8|9737.3|9727.3|9737.5|9727.5|9736.8|9726.8|4
1627528790000|2021-07-29 03:19:50|9738|9728|9739.6|9729.6|9739.6|9729.6|9738|9728|10
1627528800000|2021-07-29 03:20:00|9739.5|9729.5|9738.4|9728.4|9739.5|9729.5|9738.4|9728.4|7
1627528810000|2021-07-29 03:20:10|9738.1|9728.1|9737.1|9727.1|9738.1|9728.1|9737.1|9727.1|2
1627528820000|2021-07-29 03:20:20|9736.3|9726.3|9737.4|9727.4|9737.5|9727.5|9736.3|9726.3|7
1627528830000|2021-07-29 03:20:30|9737.9|9727.9|9739.8|9729.8|9740.6|9730.6|9737.9|9727.9|9
1627528840000|2021-07-29 03:20:40|9740.1|9730.1|9739.5|9729.5|9740.1|9730.1|9739|9729|6
1627528850000|2021-07-29 03:20:50|9739.3|9729.3|9740.3|9730.3|9740.3|9730.3|9739.3|9729.3|7
1627528860000|2021-07-29 03:21:00|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|1
1627528870000|2021-07-29 03:21:10|9739.5|9729.5|9739.9|9729.9|9739.9|9729.9|9738.8|9728.8|7
1627528880000|2021-07-29 03:21:20|9739.5|9729.5|9739.9|9729.9|9739.9|9729.9|9739.1|9729.1|4
1627528890000|2021-07-29 03:21:30|9739.8|9729.8|9739.9|9729.9|9739.9|9729.9|9739.8|9729.8|2
1627528900000|2021-07-29 03:21:40|9740.4|9730.4|9739.9|9729.9|9740.4|9730.4|9739.9|9729.9|2
1627528910000|2021-07-29 03:21:50|9740.3|9730.3|9741.8|9731.8|9741.8|9731.8|9740.1|9730.1|6
1627528920000|2021-07-29 03:22:00|9742|9732|9741.3|9731.3|9742|9732|9741.3|9731.3|3
1627528930000|2021-07-29 03:22:10|9741.6|9731.6|9742.5|9732.5|9742.5|9732.5|9741.6|9731.6|7
1627528940000|2021-07-29 03:22:20|9742|9732|9742|9732|9742.5|9732.5|9742|9732|9
1627528950000|2021-07-29 03:22:30|9742.4|9732.4|9738.9|9728.9|9742.4|9732.4|9738.9|9728.9|7
1627528960000|2021-07-29 03:22:40|9738.6|9728.6|9738.1|9728.1|9738.6|9728.6|9738.1|9728.1|2
1627528970000|2021-07-29 03:22:50|9737.3|9727.3|9737.8|9727.8|9737.8|9727.8|9737.3|9727.3|2
1627528980000|2021-07-29 03:23:00|9737.3|9727.3|9736.1|9726.1|9737.3|9727.3|9736.1|9726.1|5
1627528990000|2021-07-29 03:23:10|9735.3|9725.3|9735.5|9725.5|9735.5|9725.5|9735.3|9725.3|2
1627529000000|2021-07-29 03:23:20|9734.6|9724.6|9734.8|9724.8|9734.8|9724.8|9734.3|9724.3|3
1627529010000|2021-07-29 03:23:30|9735|9725|9735.9|9725.9|9737.6|9727.6|9735|9725|9
1627529020000|2021-07-29 03:23:40|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627529030000|2021-07-29 03:23:50|9735.4|9725.4|9735.4|9725.4|9735.4|9725.4|9735|9725|3
1627529040000|2021-07-29 03:24:00|9735.1|9725.1|9733.8|9723.8|9735.1|9725.1|9733.4|9723.4|6
1627529060000|2021-07-29 03:24:20|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|1
1627529070000|2021-07-29 03:24:30|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|9733.9|9723.9|1
1627529080000|2021-07-29 03:24:40|9733.8|9723.8|9733.6|9723.6|9733.8|9723.8|9732.5|9722.5|7
1627529090000|2021-07-29 03:24:50|9733.5|9723.5|9733|9723|9733.5|9723.5|9733|9723|2
1627529100000|2021-07-29 03:25:00|9732.9|9722.9|9730.1|9720.1|9732.9|9722.9|9729.8|9719.8|9
1627529110000|2021-07-29 03:25:10|9729.9|9719.9|9729|9719|9729.9|9719.9|9729|9719|6
1627529120000|2021-07-29 03:25:20|9729.3|9719.3|9728.8|9718.8|9729.5|9719.5|9728.3|9718.3|11
1627529130000|2021-07-29 03:25:30|9728.4|9718.4|9727|9717|9728.4|9718.4|9726.5|9716.5|16
1627529140000|2021-07-29 03:25:40|9726.8|9716.8|9726.9|9716.9|9727.6|9717.6|9725.5|9715.5|12
1627529150000|2021-07-29 03:25:50|9726.3|9716.3|9721.5|9711.5|9726.3|9716.3|9721.5|9711.5|15
1627529160000|2021-07-29 03:26:00|9721.3|9711.3|9723.1|9713.1|9723.1|9713.1|9721.1|9711.1|16
1627529170000|2021-07-29 03:26:10|9723|9713|9723|9713|9724|9714|9723|9713|3
1627529180000|2021-07-29 03:26:20|9723.5|9713.5|9723|9713|9723.5|9713.5|9722.1|9712.1|15
1627529190000|2021-07-29 03:26:30|9722.8|9712.8|9721.3|9711.3|9722.8|9712.8|9721.3|9711.3|16
1627529200000|2021-07-29 03:26:40|9721.1|9711.1|9724.3|9714.3|9724.3|9714.3|9721.1|9711.1|15
1627529210000|2021-07-29 03:26:50|9723.4|9713.4|9723.5|9713.5|9724.3|9714.3|9723.4|9713.4|4
1627529220000|2021-07-29 03:27:00|9723.6|9713.6|9726|9716|9726|9716|9723.6|9713.6|10
1627529230000|2021-07-29 03:27:10|9726.5|9716.5|9726|9716|9726.5|9716.5|9726|9716|3
1627529240000|2021-07-29 03:27:20|9726.4|9716.4|9724.5|9714.5|9727.6|9717.6|9724.5|9714.5|9
1627529250000|2021-07-29 03:27:30|9723.4|9713.4|9722.6|9712.6|9723.4|9713.4|9722.4|9712.4|6
1627529260000|2021-07-29 03:27:40|9722.9|9712.9|9723.1|9713.1|9723.1|9713.1|9722.9|9712.9|2
1627529270000|2021-07-29 03:27:50|9723.4|9713.4|9723.5|9713.5|9724.6|9714.6|9723.4|9713.4|5
1627529280000|2021-07-29 03:28:00|9723.8|9713.8|9723.6|9713.6|9723.9|9713.9|9723.5|9713.5|6
1627529300000|2021-07-29 03:28:20|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|1
1627529310000|2021-07-29 03:28:30|9725|9715|9724.6|9714.6|9725|9715|9724.6|9714.6|3
1627529330000|2021-07-29 03:28:50|9724.9|9714.9|9724.8|9714.8|9725.1|9715.1|9724.8|9714.8|3
1627529340000|2021-07-29 03:29:00|9724.6|9714.6|9724.1|9714.1|9724.6|9714.6|9724|9714|5
1627529350000|2021-07-29 03:29:10|9724.4|9714.4|9725|9715|9725|9715|9724.4|9714.4|4
1627529360000|2021-07-29 03:29:20|9725.3|9715.3|9725|9715|9725.3|9715.3|9725|9715|2
1627529370000|2021-07-29 03:29:30|9724.8|9714.8|9724.4|9714.4|9725|9715|9724.4|9714.4|4
1627529380000|2021-07-29 03:29:40|9724.1|9714.1|9724.1|9714.1|9724.1|9714.1|9724.1|9714.1|1
1627529390000|2021-07-29 03:29:50|9724.5|9714.5|9725.1|9715.1|9725.1|9715.1|9724.5|9714.5|3
1627529400000|2021-07-29 03:30:00|9725.6|9715.6|9725.9|9715.9|9725.9|9715.9|9725.6|9715.6|2
1627529410000|2021-07-29 03:30:10|9726.1|9716.1|9727.1|9717.1|9727.1|9717.1|9726.1|9716.1|3
1627529420000|2021-07-29 03:30:20|9727|9717|9727|9717|9727|9717|9727|9717|1
1627529430000|2021-07-29 03:30:30|9727.1|9717.1|9727.4|9717.4|9727.4|9717.4|9727.1|9717.1|2
1627529470000|2021-07-29 03:31:10|9727.6|9717.6|9728.9|9718.9|9728.9|9718.9|9727.6|9717.6|4
1627529480000|2021-07-29 03:31:20|9729.6|9719.6|9729.4|9719.4|9729.6|9719.6|9729.4|9719.4|2
1627529490000|2021-07-29 03:31:30|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|1
1627529520000|2021-07-29 03:32:00|9728.9|9718.9|9728|9718|9728.9|9718.9|9728|9718|2
1627529530000|2021-07-29 03:32:10|9729|9719|9727.3|9717.3|9729|9719|9727|9717|3
1627529540000|2021-07-29 03:32:20|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1627529560000|2021-07-29 03:32:40|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1627529570000|2021-07-29 03:32:50|9727.4|9717.4|9728|9718|9728|9718|9727.4|9717.4|2
1627529610000|2021-07-29 03:33:30|9727.8|9717.8|9727.3|9717.3|9727.8|9717.8|9727.3|9717.3|2
1627529620000|2021-07-29 03:33:40|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1627529640000|2021-07-29 03:34:00|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1627529660000|2021-07-29 03:34:20|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1627529690000|2021-07-29 03:34:50|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|9727.4|9717.4|1
1627529700000|2021-07-29 03:35:00|9727.1|9717.1|9726.9|9716.9|9727.1|9717.1|9726.9|9716.9|2
1627529710000|2021-07-29 03:35:10|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|9727.1|9717.1|1
1627529740000|2021-07-29 03:35:40|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1627529810000|2021-07-29 03:36:50|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|1
1627529820000|2021-07-29 03:37:00|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627529840000|2021-07-29 03:37:20|9725.9|9715.9|9725.8|9715.8|9725.9|9715.9|9725.8|9715.8|2
1627529850000|2021-07-29 03:37:30|9725.3|9715.3|9724.3|9714.3|9725.3|9715.3|9724.3|9714.3|3
1627529860000|2021-07-29 03:37:40|9723.8|9713.8|9723.3|9713.3|9723.8|9713.8|9723.3|9713.3|3
1627529880000|2021-07-29 03:38:00|9723|9713|9722.5|9712.5|9723|9713|9722.5|9712.5|2
1627529890000|2021-07-29 03:38:10|9722.9|9712.9|9724.1|9714.1|9724.1|9714.1|9722.9|9712.9|2
1627529900000|2021-07-29 03:38:20|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|9723.9|9713.9|1
1627529920000|2021-07-29 03:38:40|9724.1|9714.1|9724.5|9714.5|9724.5|9714.5|9724.1|9714.1|2
1627529940000|2021-07-29 03:39:00|9724.6|9714.6|9728.5|9718.5|9728.6|9718.6|9724.6|9714.6|4
1627529950000|2021-07-29 03:39:10|9729.1|9719.1|9729.4|9719.4|9729.4|9719.4|9729.1|9719.1|2
1627529970000|2021-07-29 03:39:30|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|1
1627529980000|2021-07-29 03:39:40|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1627529990000|2021-07-29 03:39:50|9729.8|9719.8|9729.8|9719.8|9730|9720|9729.8|9719.8|3
1627530000000|2021-07-29 03:40:00|9730|9720|9730.3|9720.3|9730.3|9720.3|9730|9720|2
1627530010000|2021-07-29 03:40:10|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|1
1627530020000|2021-07-29 03:40:20|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|9731.1|9721.1|1
1627530040000|2021-07-29 03:40:40|9730.8|9720.8|9730.3|9720.3|9730.8|9720.8|9730.3|9720.3|3
1627530060000|2021-07-29 03:41:00|9729.9|9719.9|9729.6|9719.6|9729.9|9719.9|9729.6|9719.6|2
1627530100000|2021-07-29 03:41:40|9729.4|9719.4|9729.1|9719.1|9729.4|9719.4|9729.1|9719.1|2
1627530120000|2021-07-29 03:42:00|9728.4|9718.4|9728.5|9718.5|9728.5|9718.5|9728.1|9718.1|3
1627530130000|2021-07-29 03:42:10|9728.8|9718.8|9729.4|9719.4|9729.4|9719.4|9728.8|9718.8|2
1627530150000|2021-07-29 03:42:30|9729|9719|9729|9719|9729|9719|9729|9719|1
1627530170000|2021-07-29 03:42:50|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|9729.4|9719.4|1
1627530230000|2021-07-29 03:43:50|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1627530240000|2021-07-29 03:44:00|9729.6|9719.6|9730.5|9720.5|9730.5|9720.5|9729.6|9719.6|3
1627530290000|2021-07-29 03:44:50|9730.3|9720.3|9729.9|9719.9|9730.3|9720.3|9729.9|9719.9|2
1627530330000|2021-07-29 03:45:30|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|9729.6|9719.6|1
1627530340000|2021-07-29 03:45:40|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|1
1627530350000|2021-07-29 03:45:50|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|9728.8|9718.8|1
1627530360000|2021-07-29 03:46:00|9729|9719|9729.3|9719.3|9729.3|9719.3|9729|9719|2
1627530380000|2021-07-29 03:46:20|9729|9719|9729|9719|9729|9719|9729|9719|1
1627530400000|2021-07-29 03:46:40|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1627530420000|2021-07-29 03:47:00|9729.6|9719.6|9729.9|9719.9|9729.9|9719.9|9729.6|9719.6|2
1627530430000|2021-07-29 03:47:10|9729.6|9719.6|9731.1|9721.1|9731.1|9721.1|9729.6|9719.6|3
1627530480000|2021-07-29 03:48:00|9732.3|9722.3|9734|9724|9734|9724|9732.3|9722.3|2
1627530500000|2021-07-29 03:48:20|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|1
1627530510000|2021-07-29 03:48:30|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|9734.4|9724.4|1
1627530520000|2021-07-29 03:48:40|9733.5|9723.5|9733.3|9723.3|9733.5|9723.5|9733.3|9723.3|2
1627530530000|2021-07-29 03:48:50|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|1
1627530550000|2021-07-29 03:49:10|9733.9|9723.9|9734.5|9724.5|9734.5|9724.5|9733.9|9723.9|2
1627530570000|2021-07-29 03:49:30|9734.9|9724.9|9735.9|9725.9|9735.9|9725.9|9734.9|9724.9|4
1627530600000|2021-07-29 03:50:00|9735.8|9725.8|9735.4|9725.4|9735.8|9725.8|9735.1|9725.1|4
1627530610000|2021-07-29 03:50:10|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627530620000|2021-07-29 03:50:20|9735.9|9725.9|9736.1|9726.1|9736.1|9726.1|9735.9|9725.9|2
1627530630000|2021-07-29 03:50:30|9735.8|9725.8|9736|9726|9736|9726|9735.4|9725.4|3
1627530680000|2021-07-29 03:51:20|9735.4|9725.4|9734.8|9724.8|9735.4|9725.4|9734.8|9724.8|2
1627530720000|2021-07-29 03:52:00|9735|9725|9734.5|9724.5|9735|9725|9734.5|9724.5|3
1627530750000|2021-07-29 03:52:30|9734.3|9724.3|9734|9724|9734.3|9724.3|9734|9724|2
1627530850000|2021-07-29 03:54:10|9733.3|9723.3|9732.5|9722.5|9733.3|9723.3|9732.5|9722.5|2
1627530860000|2021-07-29 03:54:20|9732.8|9722.8|9733.1|9723.1|9733.1|9723.1|9732.8|9722.8|2
1627530880000|2021-07-29 03:54:40|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1627530900000|2021-07-29 03:55:00|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1627530910000|2021-07-29 03:55:10|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|9732.8|9722.8|1
1627530940000|2021-07-29 03:55:40|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|9732.5|9722.5|1
1627530980000|2021-07-29 03:56:20|9732.4|9722.4|9731.3|9721.3|9732.4|9722.4|9731.3|9721.3|4
1627530990000|2021-07-29 03:56:30|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|1
1627531000000|2021-07-29 03:56:40|9731.3|9721.3|9731|9721|9731.3|9721.3|9731|9721|2
1627531010000|2021-07-29 03:56:50|9731.6|9721.6|9732.8|9722.8|9732.8|9722.8|9731.6|9721.6|3
1627531020000|2021-07-29 03:57:00|9733.1|9723.1|9733.1|9723.1|9733.1|9723.1|9733.1|9723.1|1
1627531080000|2021-07-29 03:58:00|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|1
1627531090000|2021-07-29 03:58:10|9733.3|9723.3|9731.6|9721.6|9733.3|9723.3|9731.6|9721.6|4
1627531160000|2021-07-29 03:59:20|9732|9722|9733.3|9723.3|9733.3|9723.3|9732|9722|2
1627531210000|2021-07-29 04:00:10|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|9733.4|9723.4|1
1627531220000|2021-07-29 04:00:20|9732.9|9722.9|9732.8|9722.8|9732.9|9722.9|9732.8|9722.8|2
1627531280000|2021-07-29 04:01:20|9732.3|9722.3|9732.1|9722.1|9732.3|9722.3|9732.1|9722.1|2
1627531290000|2021-07-29 04:01:30|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|9731.5|9721.5|1
1627531330000|2021-07-29 04:02:10|9731.1|9721.1|9730.8|9720.8|9731.1|9721.1|9730.8|9720.8|2
1627531340000|2021-07-29 04:02:20|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627531350000|2021-07-29 04:02:30|9731.1|9721.1|9731|9721|9731.1|9721.1|9731|9721|2
1627531360000|2021-07-29 04:02:40|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1627531370000|2021-07-29 04:02:50|9731.3|9721.3|9730.9|9720.9|9731.3|9721.3|9730.9|9720.9|3
1627531380000|2021-07-29 04:03:00|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1627531390000|2021-07-29 04:03:10|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|9730.9|9720.9|1
1627531410000|2021-07-29 04:03:30|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|1
1627531420000|2021-07-29 04:03:40|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627531450000|2021-07-29 04:04:10|9730.9|9720.9|9733.1|9723.1|9733.1|9723.1|9730.9|9720.9|2
1627531460000|2021-07-29 04:04:20|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|9733.3|9723.3|1
1627531480000|2021-07-29 04:04:40|9733.6|9723.6|9737.3|9727.3|9737.3|9727.3|9733.6|9723.6|2
1627531520000|2021-07-29 04:05:20|9737.6|9727.6|9738.3|9728.3|9738.3|9728.3|9737.6|9727.6|2
1627531540000|2021-07-29 04:05:40|9738.6|9728.6|9741|9731|9741.3|9731.3|9738.6|9728.6|3
1627531550000|2021-07-29 04:05:50|9741.3|9731.3|9742.4|9732.4|9742.4|9732.4|9741.3|9731.3|2
1627531600000|2021-07-29 04:06:40|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|9742.3|9732.3|1
1627531620000|2021-07-29 04:07:00|9742|9732|9742.3|9732.3|9742.3|9732.3|9742|9732|2
1627531640000|2021-07-29 04:07:20|9742|9732|9742|9732|9742|9732|9742|9732|1
1627531670000|2021-07-29 04:07:50|9741|9731|9740.8|9730.8|9741|9731|9740.8|9730.8|2
1627531690000|2021-07-29 04:08:10|9740.9|9730.9|9742.3|9732.3|9742.5|9732.5|9740.9|9730.9|3
1627531740000|2021-07-29 04:09:00|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1627531750000|2021-07-29 04:09:10|9741.3|9731.3|9741.5|9731.5|9741.5|9731.5|9741.3|9731.3|2
1627531790000|2021-07-29 04:09:50|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1627531810000|2021-07-29 04:10:10|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|9741.5|9731.5|1
1627531820000|2021-07-29 04:10:20|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|9741.8|9731.8|1
1627531900000|2021-07-29 04:11:40|9742|9732|9742.3|9732.3|9742.3|9732.3|9742|9732|2
1627531910000|2021-07-29 04:11:50|9742.9|9732.9|9747|9737|9747|9737|9742.9|9732.9|4
1627531920000|2021-07-29 04:12:00|9746.6|9736.6|9744.6|9734.6|9746.6|9736.6|9744.1|9734.1|5
1627531960000|2021-07-29 04:12:40|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|9744.5|9734.5|1
1627531990000|2021-07-29 04:13:10|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|1
1627532030000|2021-07-29 04:13:50|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|9743.6|9733.6|1
1627532050000|2021-07-29 04:14:10|9744|9734|9744|9734|9744|9734|9744|9734|1
1627532070000|2021-07-29 04:14:30|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627532080000|2021-07-29 04:14:40|9744|9734|9744.1|9734.1|9744.1|9734.1|9744|9734|2
1627532120000|2021-07-29 04:15:20|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627532180000|2021-07-29 04:16:20|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|9743.4|9733.4|1
1627532190000|2021-07-29 04:16:30|9743.1|9733.1|9743.8|9733.8|9743.8|9733.8|9742.9|9732.9|4
1627532210000|2021-07-29 04:16:50|9744|9734|9744|9734|9744|9734|9744|9734|1
1627532230000|2021-07-29 04:17:10|9743.8|9733.8|9743.9|9733.9|9743.9|9733.9|9743.8|9733.8|2
1627532280000|2021-07-29 04:18:00|9744|9734|9744|9734|9744|9734|9744|9734|1
1627532290000|2021-07-29 04:18:10|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|1
1627532300000|2021-07-29 04:18:20|9744.5|9734.5|9745.9|9735.9|9746.1|9736.1|9744.5|9734.5|8
1627532310000|2021-07-29 04:18:30|9745.4|9735.4|9745.1|9735.1|9746.4|9736.4|9745.1|9735.1|5
1627532340000|2021-07-29 04:19:00|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|1
1627532420000|2021-07-29 04:20:20|9744.6|9734.6|9744.6|9734.6|9744.6|9734.6|9744.6|9734.6|1
1627532470000|2021-07-29 04:21:10|9744.4|9734.4|9746.1|9736.1|9746.1|9736.1|9744.4|9734.4|3
1627532480000|2021-07-29 04:21:20|9746.9|9736.9|9746.5|9736.5|9746.9|9736.9|9746.5|9736.5|2
1627532490000|2021-07-29 04:21:30|9747.4|9737.4|9746.3|9736.3|9747.4|9737.4|9746.3|9736.3|2
1627532500000|2021-07-29 04:21:40|9746|9736|9745.8|9735.8|9746|9736|9745.8|9735.8|2
1627532510000|2021-07-29 04:21:50|9745|9735|9745.4|9735.4|9745.4|9735.4|9745|9735|2
1627532540000|2021-07-29 04:22:20|9746.1|9736.1|9746.5|9736.5|9746.5|9736.5|9746.1|9736.1|2
1627532550000|2021-07-29 04:22:30|9746.6|9736.6|9746.6|9736.6|9746.6|9736.6|9746.6|9736.6|1
1627532570000|2021-07-29 04:22:50|9746.5|9736.5|9746.3|9736.3|9746.5|9736.5|9746.3|9736.3|2
1627532620000|2021-07-29 04:23:40|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|9747.4|9737.4|1
1627532680000|2021-07-29 04:24:40|9746.3|9736.3|9747.5|9737.5|9747.5|9737.5|9746.3|9736.3|2
1627532720000|2021-07-29 04:25:20|9748.1|9738.1|9749.5|9739.5|9749.5|9739.5|9748.1|9738.1|2
1627532730000|2021-07-29 04:25:30|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|1
1627532740000|2021-07-29 04:25:40|9749.5|9739.5|9750.1|9740.1|9750.1|9740.1|9749.5|9739.5|2
1627532760000|2021-07-29 04:26:00|9749.5|9739.5|9750.4|9740.4|9750.4|9740.4|9749.5|9739.5|2
1627532790000|2021-07-29 04:26:30|9750.6|9740.6|9750.6|9740.6|9750.6|9740.6|9750.6|9740.6|1
1627532800000|2021-07-29 04:26:40|9750.4|9740.4|9749.5|9739.5|9750.4|9740.4|9749.5|9739.5|2
1627532810000|2021-07-29 04:26:50|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|1
1627532830000|2021-07-29 04:27:10|9749.3|9739.3|9749|9739|9749.3|9739.3|9749|9739|2
1627532850000|2021-07-29 04:27:30|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|1
1627532880000|2021-07-29 04:28:00|9749|9739|9748.9|9738.9|9749|9739|9748.8|9738.8|3
1627532890000|2021-07-29 04:28:10|9748.6|9738.6|9748.4|9738.4|9748.6|9738.6|9748.4|9738.4|2
1627532900000|2021-07-29 04:28:20|9748.6|9738.6|9748.5|9738.5|9748.6|9738.6|9748.5|9738.5|2
1627532910000|2021-07-29 04:28:30|9748.6|9738.6|9748.8|9738.8|9748.8|9738.8|9748.6|9738.6|2
1627532920000|2021-07-29 04:28:40|9748.4|9738.4|9748.8|9738.8|9748.8|9738.8|9748.3|9738.3|3
1627532930000|2021-07-29 04:28:50|9749|9739|9748.6|9738.6|9749|9739|9748.6|9738.6|2
1627532940000|2021-07-29 04:29:00|9748.9|9738.9|9749.1|9739.1|9749.1|9739.1|9748.5|9738.5|7
1627532950000|2021-07-29 04:29:10|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1627532960000|2021-07-29 04:29:20|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|1
1627532970000|2021-07-29 04:29:30|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.6|9738.6|3
1627533010000|2021-07-29 04:30:10|9748.8|9738.8|9749|9739|9749|9739|9748.8|9738.8|2
1627533020000|2021-07-29 04:30:20|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|1
1627533030000|2021-07-29 04:30:30|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1627533040000|2021-07-29 04:30:40|9748.8|9738.8|9748.5|9738.5|9748.8|9738.8|9748.5|9738.5|2
1627533060000|2021-07-29 04:31:00|9748|9738|9748.5|9738.5|9748.5|9738.5|9748|9738|2
1627533070000|2021-07-29 04:31:10|9748.4|9738.4|9748.3|9738.3|9748.5|9738.5|9748.1|9738.1|4
1627533080000|2021-07-29 04:31:20|9748.4|9738.4|9748.4|9738.4|9748.4|9738.4|9748.3|9738.3|3
1627533090000|2021-07-29 04:31:30|9748.1|9738.1|9747.6|9737.6|9748.4|9738.4|9747.6|9737.6|3
1627533100000|2021-07-29 04:31:40|9747.9|9737.9|9748.1|9738.1|9748.4|9738.4|9747.9|9737.9|4
1627533110000|2021-07-29 04:31:50|9748|9738|9748.1|9738.1|9748.1|9738.1|9748|9738|2
1627533120000|2021-07-29 04:32:00|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|1
1627533130000|2021-07-29 04:32:10|9748|9738|9748.3|9738.3|9748.5|9738.5|9748|9738|4
1627533140000|2021-07-29 04:32:20|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|1
1627533160000|2021-07-29 04:32:40|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|1
1627533190000|2021-07-29 04:33:10|9748|9738|9748|9738|9748|9738|9748|9738|1
1627533210000|2021-07-29 04:33:30|9747.1|9737.1|9746.8|9736.8|9747.1|9737.1|9746.8|9736.8|2
1627533260000|2021-07-29 04:34:20|9747|9737|9747.3|9737.3|9747.3|9737.3|9747|9737|2
1627533300000|2021-07-29 04:35:00|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|9747.6|9737.6|1
1627533320000|2021-07-29 04:35:20|9747.9|9737.9|9749|9739|9749|9739|9747.9|9737.9|2
1627533330000|2021-07-29 04:35:30|9748.8|9738.8|9748.8|9738.8|9748.8|9738.8|9748.8|9738.8|1
1627533370000|2021-07-29 04:36:10|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|1
1627533380000|2021-07-29 04:36:20|9747.1|9737.1|9744.6|9734.6|9747.1|9737.1|9744.6|9734.6|2
1627533410000|2021-07-29 04:36:50|9745.1|9735.1|9745.9|9735.9|9745.9|9735.9|9745.1|9735.1|2
1627533420000|2021-07-29 04:37:00|9746.3|9736.3|9746.3|9736.3|9746.3|9736.3|9746.3|9736.3|1
1627533480000|2021-07-29 04:38:00|9745.8|9735.8|9744.8|9734.8|9745.8|9735.8|9743.8|9733.8|5
1627533490000|2021-07-29 04:38:10|9744.9|9734.9|9745.1|9735.1|9745.1|9735.1|9744.9|9734.9|2
1627533530000|2021-07-29 04:38:50|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|1
1627533540000|2021-07-29 04:39:00|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|9745.1|9735.1|1
1627533570000|2021-07-29 04:39:30|9745.9|9735.9|9746.5|9736.5|9746.5|9736.5|9745.9|9735.9|2
1627533580000|2021-07-29 04:39:40|9747|9737|9747.4|9737.4|9747.4|9737.4|9747|9737|2
1627533610000|2021-07-29 04:40:10|9747.9|9737.9|9747.9|9737.9|9748.4|9738.4|9747.9|9737.9|3
1627533640000|2021-07-29 04:40:40|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|9747.8|9737.8|1
1627533660000|2021-07-29 04:41:00|9747.1|9737.1|9747.1|9737.1|9747.1|9737.1|9747.1|9737.1|1
1627533680000|2021-07-29 04:41:20|9746.9|9736.9|9746.9|9736.9|9746.9|9736.9|9746.9|9736.9|1
1627533710000|2021-07-29 04:41:50|9746.6|9736.6|9746.1|9736.1|9746.6|9736.6|9746.1|9736.1|2
1627533720000|2021-07-29 04:42:00|9746.5|9736.5|9746.3|9736.3|9746.5|9736.5|9746.3|9736.3|2
1627533730000|2021-07-29 04:42:10|9746|9736|9745|9735|9746|9736|9745|9735|2
1627533770000|2021-07-29 04:42:50|9745.1|9735.1|9747.1|9737.1|9747.1|9737.1|9745.1|9735.1|2
1627533790000|2021-07-29 04:43:10|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|1
1627533810000|2021-07-29 04:43:30|9747|9737|9747|9737|9747|9737|9747|9737|1
1627533830000|2021-07-29 04:43:50|9746|9736|9745.1|9735.1|9746|9736|9745.1|9735.1|3
1627533840000|2021-07-29 04:44:00|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|9745.4|9735.4|1
1627533880000|2021-07-29 04:44:40|9744.5|9734.5|9745|9735|9745|9735|9744.5|9734.5|2
1627533890000|2021-07-29 04:44:50|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|1
1627533900000|2021-07-29 04:45:00|9746.1|9736.1|9747.4|9737.4|9747.4|9737.4|9746.1|9736.1|3
1627533960000|2021-07-29 04:46:00|9747.5|9737.5|9748|9738|9748|9738|9747.5|9737.5|2
1627533970000|2021-07-29 04:46:10|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|1
1627533980000|2021-07-29 04:46:20|9749.8|9739.8|9748.8|9738.8|9749.8|9739.8|9748.8|9738.8|2
1627534000000|2021-07-29 04:46:40|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|9749.3|9739.3|1
1627534010000|2021-07-29 04:46:50|9750.5|9740.5|9749.5|9739.5|9750.5|9740.5|9749.5|9739.5|2
1627534020000|2021-07-29 04:47:00|9749.3|9739.3|9749.5|9739.5|9749.5|9739.5|9749.3|9739.3|2
1627534030000|2021-07-29 04:47:10|9750.6|9740.6|9748.8|9738.8|9750.6|9740.6|9748.8|9738.8|3
1627534050000|2021-07-29 04:47:30|9750|9740|9748.3|9738.3|9750|9740|9748.3|9738.3|2
1627534080000|2021-07-29 04:48:00|9749.1|9739.1|9749.3|9739.3|9749.3|9739.3|9749.1|9739.1|2
1627534090000|2021-07-29 04:48:10|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|1
1627534100000|2021-07-29 04:48:20|9749.6|9739.6|9749.8|9739.8|9749.8|9739.8|9748.5|9738.5|3
1627534130000|2021-07-29 04:48:50|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|1
1627534140000|2021-07-29 04:49:00|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|1
1627534150000|2021-07-29 04:49:10|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|1
1627534190000|2021-07-29 04:49:50|9748.3|9738.3|9747.8|9737.8|9748.3|9738.3|9747.8|9737.8|2
1627534230000|2021-07-29 04:50:30|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|1
1627534240000|2021-07-29 04:50:40|9748|9738|9748.4|9738.4|9748.4|9738.4|9748|9738|2
1627534250000|2021-07-29 04:50:50|9748.6|9738.6|9748|9738|9748.6|9738.6|9748|9738|3
1627534270000|2021-07-29 04:51:10|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|1
1627534300000|2021-07-29 04:51:40|9747.9|9737.9|9747.8|9737.8|9747.9|9737.9|9747.8|9737.8|2
1627534320000|2021-07-29 04:52:00|9747.3|9737.3|9746.6|9736.6|9747.3|9737.3|9746.6|9736.6|2
1627534330000|2021-07-29 04:52:10|9745.4|9735.4|9746.3|9736.3|9746.3|9736.3|9745.4|9735.4|2
1627534380000|2021-07-29 04:53:00|9746.1|9736.1|9745.9|9735.9|9746.1|9736.1|9745.9|9735.9|2
1627534410000|2021-07-29 04:53:30|9745.6|9735.6|9745.4|9735.4|9745.6|9735.6|9745.4|9735.4|2
1627534440000|2021-07-29 04:54:00|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|9745.6|9735.6|1
1627534470000|2021-07-29 04:54:30|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|9745.9|9735.9|1
1627534490000|2021-07-29 04:54:50|9746.1|9736.1|9748.8|9738.8|9748.8|9738.8|9746.1|9736.1|4
1627534500000|2021-07-29 04:55:00|9748|9738|9747.8|9737.8|9748|9738|9747.8|9737.8|2
1627534510000|2021-07-29 04:55:10|9749|9739|9749.3|9739.3|9749.3|9739.3|9747.9|9737.9|4
1627534560000|2021-07-29 04:56:00|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|1
1627534590000|2021-07-29 04:56:30|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|1
1627534600000|2021-07-29 04:56:40|9749.1|9739.1|9748.4|9738.4|9749.4|9739.4|9748.4|9738.4|4
1627534620000|2021-07-29 04:57:00|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9747.9|9737.9|3
1627534630000|2021-07-29 04:57:10|9747.9|9737.9|9748.3|9738.3|9748.3|9738.3|9747.5|9737.5|5
1627534640000|2021-07-29 04:57:20|9748|9738|9747.8|9737.8|9748|9738|9747.8|9737.8|2
1627534650000|2021-07-29 04:57:30|9749.1|9739.1|9748.1|9738.1|9749.1|9739.1|9748.1|9738.1|2
1627534670000|2021-07-29 04:57:50|9747.8|9737.8|9747.5|9737.5|9747.8|9737.8|9747.5|9737.5|2
1627534680000|2021-07-29 04:58:00|9748.8|9738.8|9747.5|9737.5|9748.8|9738.8|9747.5|9737.5|4
1627534700000|2021-07-29 04:58:20|9747.8|9737.8|9749.3|9739.3|9749.3|9739.3|9747.8|9737.8|4
1627534710000|2021-07-29 04:58:30|9749.6|9739.6|9750.3|9740.3|9750.3|9740.3|9749.6|9739.6|3
1627534740000|2021-07-29 04:59:00|9750|9740|9749.8|9739.8|9750.3|9740.3|9749.8|9739.8|3
1627534750000|2021-07-29 04:59:10|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|1
1627534760000|2021-07-29 04:59:20|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|9749.8|9739.8|1
1627534770000|2021-07-29 04:59:30|9748.4|9738.4|9748.8|9738.8|9749|9739|9748.4|9738.4|4
1627534780000|2021-07-29 04:59:40|9747.9|9737.9|9748.4|9738.4|9748.4|9738.4|9747.9|9737.9|4
1627534800000|2021-07-29 05:00:00|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|1
1627534810000|2021-07-29 05:00:10|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1627534820000|2021-07-29 05:00:20|9749.5|9739.5|9749.6|9739.6|9749.9|9739.9|9749.4|9739.4|5
1627534830000|2021-07-29 05:00:30|9749.4|9739.4|9748.3|9738.3|9749.4|9739.4|9748.3|9738.3|3
1627534840000|2021-07-29 05:00:40|9747.8|9737.8|9748.1|9738.1|9748.1|9738.1|9747.8|9737.8|3
1627534850000|2021-07-29 05:00:50|9747.8|9737.8|9747.9|9737.9|9747.9|9737.9|9747.8|9737.8|2
1627534860000|2021-07-29 05:01:00|9748.1|9738.1|9748.4|9738.4|9748.6|9738.6|9747.9|9737.9|8
1627534870000|2021-07-29 05:01:10|9748.6|9738.6|9748.9|9738.9|9748.9|9738.9|9748.6|9738.6|2
1627534940000|2021-07-29 05:02:20|9748.8|9738.8|9748.5|9738.5|9748.8|9738.8|9748.3|9738.3|4
1627534950000|2021-07-29 05:02:30|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|9748.6|9738.6|1
1627534960000|2021-07-29 05:02:40|9749|9739|9749|9739|9749|9739|9749|9739|1
1627534970000|2021-07-29 05:02:50|9749.3|9739.3|9749|9739|9749.3|9739.3|9749|9739|2
1627535010000|2021-07-29 05:03:30|9749.4|9739.4|9748.9|9738.9|9749.4|9739.4|9748.9|9738.9|2
1627535020000|2021-07-29 05:03:40|9748.4|9738.4|9748.5|9738.5|9748.5|9738.5|9748.1|9738.1|3
1627535030000|2021-07-29 05:03:50|9748.8|9738.8|9748.9|9738.9|9748.9|9738.9|9748.8|9738.8|2
1627535050000|2021-07-29 05:04:10|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|9749.1|9739.1|1
1627535080000|2021-07-29 05:04:40|9748.9|9738.9|9748.6|9738.6|9748.9|9738.9|9748.6|9738.6|2
1627535110000|2021-07-29 05:05:10|9748.5|9738.5|9748.5|9738.5|9748.5|9738.5|9748.1|9738.1|3
1627535120000|2021-07-29 05:05:20|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9747.8|9737.8|4
1627535140000|2021-07-29 05:05:40|9748.1|9738.1|9745.8|9735.8|9748.1|9738.1|9745.8|9735.8|2
1627535160000|2021-07-29 05:06:00|9745.5|9735.5|9745.1|9735.1|9746|9736|9745.1|9735.1|7
1627535180000|2021-07-29 05:06:20|9745.4|9735.4|9744.5|9734.5|9745.4|9735.4|9744.5|9734.5|2
1627535190000|2021-07-29 05:06:30|9744.1|9734.1|9743.8|9733.8|9744.1|9734.1|9743.8|9733.8|3
1627535220000|2021-07-29 05:07:00|9744|9734|9744|9734|9744|9734|9744|9734|1
1627535230000|2021-07-29 05:07:10|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627535270000|2021-07-29 05:07:50|9743.6|9733.6|9743.5|9733.5|9743.6|9733.6|9743.3|9733.3|3
1627535280000|2021-07-29 05:08:00|9742.6|9732.6|9742.9|9732.9|9742.9|9732.9|9742.6|9732.6|2
1627535370000|2021-07-29 05:09:30|9742.6|9732.6|9743.1|9733.1|9743.1|9733.1|9742.6|9732.6|3
1627535380000|2021-07-29 05:09:40|9742.9|9732.9|9742.6|9732.6|9743.1|9733.1|9742.6|9732.6|4
1627535390000|2021-07-29 05:09:50|9742|9732|9742.4|9732.4|9742.4|9732.4|9742|9732|2
1627535400000|2021-07-29 05:10:00|9747.8|9737.8|9745.9|9735.9|9748.1|9738.1|9745.9|9735.9|6
1627535410000|2021-07-29 05:10:10|9745.4|9735.4|9744.8|9734.8|9745.4|9735.4|9744.8|9734.8|2
1627535420000|2021-07-29 05:10:20|9744.3|9734.3|9743.3|9733.3|9744.3|9734.3|9743.3|9733.3|2
1627535430000|2021-07-29 05:10:30|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627535450000|2021-07-29 05:10:50|9744|9734|9744|9734|9744|9734|9744|9734|1
1627535460000|2021-07-29 05:11:00|9744.5|9734.5|9743.9|9733.9|9744.5|9734.5|9743.9|9733.9|2
1627535470000|2021-07-29 05:11:10|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|1
1627535520000|2021-07-29 05:12:00|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|1
1627535530000|2021-07-29 05:12:10|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|1
1627535560000|2021-07-29 05:12:40|9744.4|9734.4|9745.1|9735.1|9745.1|9735.1|9744.4|9734.4|2
1627535570000|2021-07-29 05:12:50|9744.9|9734.9|9745|9735|9745|9735|9744.6|9734.6|3
1627535580000|2021-07-29 05:13:00|9744.9|9734.9|9747.9|9737.9|9747.9|9737.9|9744.9|9734.9|5
1627535600000|2021-07-29 05:13:20|9747.8|9737.8|9747.4|9737.4|9747.8|9737.8|9747.4|9737.4|2
1627535610000|2021-07-29 05:13:30|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|9747.3|9737.3|1
1627535650000|2021-07-29 05:14:10|9747.6|9737.6|9747.4|9737.4|9748|9738|9747.4|9737.4|3
1627535660000|2021-07-29 05:14:20|9747.6|9737.6|9747.3|9737.3|9747.6|9737.6|9747.3|9737.3|2
1627535690000|2021-07-29 05:14:50|9746.8|9736.8|9748.6|9738.6|9748.6|9738.6|9745.3|9735.3|7
1627535700000|2021-07-29 05:15:00|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|9749.5|9739.5|1
1627535730000|2021-07-29 05:15:30|9749.3|9739.3|9750.1|9740.1|9750.1|9740.1|9749.3|9739.3|3
1627535740000|2021-07-29 05:15:40|9750|9740|9750.1|9740.1|9750.1|9740.1|9750|9740|2
1627535750000|2021-07-29 05:15:50|9750.5|9740.5|9750.4|9740.4|9750.8|9740.8|9750.4|9740.4|4
1627535760000|2021-07-29 05:16:00|9750.6|9740.6|9750.6|9740.6|9750.6|9740.6|9750.6|9740.6|1
1627535770000|2021-07-29 05:16:10|9750.4|9740.4|9750.6|9740.6|9750.6|9740.6|9750.4|9740.4|2
1627535800000|2021-07-29 05:16:40|9750.5|9740.5|9750.1|9740.1|9750.5|9740.5|9750.1|9740.1|2
1627535820000|2021-07-29 05:17:00|9750|9740|9750|9740|9750|9740|9750|9740|1
1627535860000|2021-07-29 05:17:40|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|1
1627535880000|2021-07-29 05:18:00|9750.8|9740.8|9751|9741|9751|9741|9750.8|9740.8|2
1627535920000|2021-07-29 05:18:40|9751.3|9741.3|9751.5|9741.5|9752.1|9742.1|9751.3|9741.3|6
1627535930000|2021-07-29 05:18:50|9751.9|9741.9|9751.5|9741.5|9751.9|9741.9|9751.5|9741.5|2
1627535940000|2021-07-29 05:19:00|9751.9|9741.9|9751.5|9741.5|9751.9|9741.9|9751.5|9741.5|2
1627535970000|2021-07-29 05:19:30|9751.1|9741.1|9751.1|9741.1|9751.1|9741.1|9751.1|9741.1|1
1627535990000|2021-07-29 05:19:50|9751|9741|9751.3|9741.3|9751.3|9741.3|9751|9741|2
1627536000000|2021-07-29 05:20:00|9751.5|9741.5|9751.5|9741.5|9751.5|9741.5|9751.3|9741.3|5
1627536010000|2021-07-29 05:20:10|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|1
1627536040000|2021-07-29 05:20:40|9750.9|9740.9|9750.6|9740.6|9750.9|9740.9|9750.6|9740.6|2
1627536050000|2021-07-29 05:20:50|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|9750.5|9740.5|1
1627536060000|2021-07-29 05:21:00|9750.3|9740.3|9750|9740|9750.3|9740.3|9750|9740|2
1627536150000|2021-07-29 05:22:30|9750.5|9740.5|9750|9740|9750.5|9740.5|9750|9740|2
1627536160000|2021-07-29 05:22:40|9750.5|9740.5|9750.8|9740.8|9750.8|9740.8|9750.5|9740.5|2
1627536180000|2021-07-29 05:23:00|9751|9741|9753.4|9743.4|9753.9|9743.9|9751|9741|4
1627536200000|2021-07-29 05:23:20|9754|9744|9753.4|9743.4|9754|9744|9752.5|9742.5|8
1627536210000|2021-07-29 05:23:30|9753.1|9743.1|9753.1|9743.1|9753.1|9743.1|9752.9|9742.9|3
1627536220000|2021-07-29 05:23:40|9753.4|9743.4|9754.1|9744.1|9754.1|9744.1|9753.3|9743.3|6
1627536230000|2021-07-29 05:23:50|9753.6|9743.6|9753.4|9743.4|9754.1|9744.1|9753.4|9743.4|4
1627536240000|2021-07-29 05:24:00|9753.6|9743.6|9754.1|9744.1|9754.6|9744.6|9753.6|9743.6|6
1627536250000|2021-07-29 05:24:10|9753|9743|9753.9|9743.9|9753.9|9743.9|9753|9743|6
1627536260000|2021-07-29 05:24:20|9753.3|9743.3|9751.6|9741.6|9753.3|9743.3|9751.6|9741.6|3
1627536270000|2021-07-29 05:24:30|9751.8|9741.8|9753.1|9743.1|9753.1|9743.1|9751.8|9741.8|6
1627536290000|2021-07-29 05:24:50|9752.6|9742.6|9753.1|9743.1|9753.1|9743.1|9752.6|9742.6|3
1627536300000|2021-07-29 05:25:00|9753.4|9743.4|9753.4|9743.4|9753.4|9743.4|9753.4|9743.4|1
1627536310000|2021-07-29 05:25:10|9753.9|9743.9|9754.3|9744.3|9754.3|9744.3|9753.9|9743.9|2
1627536320000|2021-07-29 05:25:20|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|1
1627536340000|2021-07-29 05:25:40|9753.6|9743.6|9754.1|9744.1|9754.6|9744.6|9753.6|9743.6|3
1627536350000|2021-07-29 05:25:50|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|1
1627536360000|2021-07-29 05:26:00|9754.1|9744.1|9753.6|9743.6|9754.1|9744.1|9753.4|9743.4|3
1627536380000|2021-07-29 05:26:20|9754.1|9744.1|9753.6|9743.6|9754.1|9744.1|9753.6|9743.6|2
1627536390000|2021-07-29 05:26:30|9754.1|9744.1|9756|9746|9756|9746|9754.1|9744.1|4
1627536400000|2021-07-29 05:26:40|9756.3|9746.3|9755.3|9745.3|9756.3|9746.3|9754.5|9744.5|7
1627536410000|2021-07-29 05:26:50|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|1
1627536420000|2021-07-29 05:27:00|9756.3|9746.3|9756.3|9746.3|9756.3|9746.3|9756.3|9746.3|1
1627536430000|2021-07-29 05:27:10|9756.5|9746.5|9758.4|9748.4|9758.4|9748.4|9756.5|9746.5|4
1627536440000|2021-07-29 05:27:20|9757.8|9747.8|9758.4|9748.4|9758.4|9748.4|9757.8|9747.8|2
1627536450000|2021-07-29 05:27:30|9758.9|9748.9|9763.1|9753.1|9763.3|9753.3|9758.9|9748.9|6
1627536460000|2021-07-29 05:27:40|9762.5|9752.5|9763.1|9753.1|9763.1|9753.1|9762.5|9752.5|3
1627536470000|2021-07-29 05:27:50|9763.6|9753.6|9762.5|9752.5|9763.6|9753.6|9762.5|9752.5|4
1627536480000|2021-07-29 05:28:00|9762.8|9752.8|9763.4|9753.4|9763.8|9753.8|9762.8|9752.8|5
1627536490000|2021-07-29 05:28:10|9763.8|9753.8|9764.1|9754.1|9764.1|9754.1|9763.4|9753.4|4
1627536500000|2021-07-29 05:28:20|9764.4|9754.4|9764|9754|9764.8|9754.8|9763.6|9753.6|4
1627536510000|2021-07-29 05:28:30|9763.3|9753.3|9763.6|9753.6|9764|9754|9763.3|9753.3|3
1627536520000|2021-07-29 05:28:40|9762.8|9752.8|9762|9752|9762.8|9752.8|9762|9752|2
1627536530000|2021-07-29 05:28:50|9762.3|9752.3|9762.5|9752.5|9762.5|9752.5|9762.3|9752.3|2
1627536540000|2021-07-29 05:29:00|9763.3|9753.3|9763.5|9753.5|9764.1|9754.1|9762.5|9752.5|7
1627536550000|2021-07-29 05:29:10|9764|9754|9769.1|9759.1|9769.1|9759.1|9763.4|9753.4|4
1627536560000|2021-07-29 05:29:20|9769|9759|9769|9759|9769|9759|9769|9759|1
1627536570000|2021-07-29 05:29:30|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1627536580000|2021-07-29 05:29:40|9768.5|9758.5|9768|9758|9768.5|9758.5|9768|9758|2
1627536590000|2021-07-29 05:29:50|9768.3|9758.3|9768|9758|9768.3|9758.3|9768|9758|2
1627536600000|2021-07-29 05:30:00|9767.9|9757.9|9764.3|9754.3|9767.9|9757.9|9761.8|9751.8|22
1627536610000|2021-07-29 05:30:10|9764.5|9754.5|9764.5|9754.5|9768.6|9758.6|9764.5|9754.5|23
1627536620000|2021-07-29 05:30:20|9764.9|9754.9|9766.3|9756.3|9766.5|9756.5|9762.8|9752.8|16
1627536630000|2021-07-29 05:30:30|9766.5|9756.5|9763.8|9753.8|9766.5|9756.5|9763.3|9753.3|21
1627536640000|2021-07-29 05:30:40|9763.5|9753.5|9767.5|9757.5|9767.6|9757.6|9763.3|9753.3|16
1627536650000|2021-07-29 05:30:50|9767.3|9757.3|9768.8|9758.8|9768.8|9758.8|9764.8|9754.8|17
1627536660000|2021-07-29 05:31:00|9768.3|9758.3|9771.1|9761.1|9771.1|9761.1|9768.3|9758.3|11
1627536670000|2021-07-29 05:31:10|9771.8|9761.8|9770.1|9760.1|9771.8|9761.8|9768.6|9758.6|19
1627536680000|2021-07-29 05:31:20|9770.4|9760.4|9770.4|9760.4|9771.4|9761.4|9770.4|9760.4|8
1627536690000|2021-07-29 05:31:30|9770.6|9760.6|9770.9|9760.9|9770.9|9760.9|9770.1|9760.1|4
1627536700000|2021-07-29 05:31:40|9770.1|9760.1|9770.9|9760.9|9771.1|9761.1|9770.1|9760.1|11
1627536710000|2021-07-29 05:31:50|9770.6|9760.6|9770.4|9760.4|9770.6|9760.6|9769.9|9759.9|7
1627536720000|2021-07-29 05:32:00|9770.6|9760.6|9769.9|9759.9|9770.8|9760.8|9769.4|9759.4|13
1627536730000|2021-07-29 05:32:10|9769.8|9759.8|9770.1|9760.1|9770.4|9760.4|9769.8|9759.8|9
1627536740000|2021-07-29 05:32:20|9769.9|9759.9|9769.8|9759.8|9770.1|9760.1|9769|9759|8
1627536750000|2021-07-29 05:32:30|9769.5|9759.5|9768.8|9758.8|9769.6|9759.6|9768.8|9758.8|8
1627536760000|2021-07-29 05:32:40|9769|9759|9766|9756|9769|9759|9766|9756|13
1627536770000|2021-07-29 05:32:50|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|1
1627536780000|2021-07-29 05:33:00|9766.5|9756.5|9768.8|9758.8|9769.8|9759.8|9766.5|9756.5|14
1627536790000|2021-07-29 05:33:10|9768.5|9758.5|9768.5|9758.5|9769|9759|9768.3|9758.3|7
1627536800000|2021-07-29 05:33:20|9768.3|9758.3|9767.3|9757.3|9768.3|9758.3|9766.6|9756.6|12
1627536810000|2021-07-29 05:33:30|9766.9|9756.9|9766.1|9756.1|9767.4|9757.4|9766|9756|20
1627536820000|2021-07-29 05:33:40|9766.5|9756.5|9766.5|9756.5|9766.8|9756.8|9766.4|9756.4|4
1627536830000|2021-07-29 05:33:50|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1627536840000|2021-07-29 05:34:00|9766.3|9756.3|9764.5|9754.5|9766.3|9756.3|9764.5|9754.5|5
1627536850000|2021-07-29 05:34:10|9763.9|9753.9|9763.5|9753.5|9764.1|9754.1|9763|9753|8
1627536860000|2021-07-29 05:34:20|9763.4|9753.4|9763|9753|9763.4|9753.4|9762.4|9752.4|8
1627536870000|2021-07-29 05:34:30|9762.5|9752.5|9760.8|9750.8|9762.5|9752.5|9760.5|9750.5|8
1627536880000|2021-07-29 05:34:40|9761|9751|9760.8|9750.8|9761.1|9751.1|9760.8|9750.8|8
1627536890000|2021-07-29 05:34:50|9761|9751|9759.5|9749.5|9761|9751|9759.4|9749.4|9
1627536900000|2021-07-29 05:35:00|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|1
1627536910000|2021-07-29 05:35:10|9759.9|9749.9|9764.5|9754.5|9764.5|9754.5|9759.9|9749.9|11
1627536920000|2021-07-29 05:35:20|9764.3|9754.3|9766.3|9756.3|9766.3|9756.3|9764.3|9754.3|7
1627536930000|2021-07-29 05:35:30|9766.4|9756.4|9765.8|9755.8|9766.6|9756.6|9765.6|9755.6|8
1627536940000|2021-07-29 05:35:40|9765.6|9755.6|9768.8|9758.8|9768.8|9758.8|9765.6|9755.6|6
1627536950000|2021-07-29 05:35:50|9768.5|9758.5|9766|9756|9768.5|9758.5|9765.3|9755.3|7
1627536960000|2021-07-29 05:36:00|9766.3|9756.3|9766.9|9756.9|9766.9|9756.9|9766|9756|10
1627536970000|2021-07-29 05:36:10|9767.1|9757.1|9766.8|9756.8|9767.1|9757.1|9766.8|9756.8|6
1627536980000|2021-07-29 05:36:20|9767|9757|9766.9|9756.9|9768.5|9758.5|9766.5|9756.5|6
1627536990000|2021-07-29 05:36:30|9767.3|9757.3|9767.4|9757.4|9767.4|9757.4|9767.3|9757.3|2
1627537000000|2021-07-29 05:36:40|9768.1|9758.1|9769.3|9759.3|9769.6|9759.6|9768.1|9758.1|5
1627537010000|2021-07-29 05:36:50|9769.1|9759.1|9768.5|9758.5|9769.1|9759.1|9767.8|9757.8|9
1627537020000|2021-07-29 05:37:00|9768.3|9758.3|9766.1|9756.1|9768.3|9758.3|9766.1|9756.1|5
1627537030000|2021-07-29 05:37:10|9765.9|9755.9|9766.5|9756.5|9766.5|9756.5|9765.9|9755.9|10
1627537040000|2021-07-29 05:37:20|9766.8|9756.8|9768|9758|9768|9758|9766.8|9756.8|4
1627537050000|2021-07-29 05:37:30|9766.8|9756.8|9767.5|9757.5|9768|9758|9766.8|9756.8|9
1627537060000|2021-07-29 05:37:40|9767.3|9757.3|9764.6|9754.6|9767.3|9757.3|9762.6|9752.6|13
1627537070000|2021-07-29 05:37:50|9764.4|9754.4|9764.1|9754.1|9764.4|9754.4|9764.1|9754.1|2
1627537080000|2021-07-29 05:38:00|9763.3|9753.3|9762.5|9752.5|9763.3|9753.3|9762.5|9752.5|2
1627537100000|2021-07-29 05:38:20|9761.9|9751.9|9759.3|9749.3|9761.9|9751.9|9759.3|9749.3|4
1627537110000|2021-07-29 05:38:30|9759.4|9749.4|9757.4|9747.4|9759.4|9749.4|9757|9747|10
1627537120000|2021-07-29 05:38:40|9757|9747|9757.6|9747.6|9757.6|9747.6|9757|9747|5
1627537130000|2021-07-29 05:38:50|9758.8|9748.8|9758.5|9748.5|9758.8|9748.8|9758.5|9748.5|2
1627537140000|2021-07-29 05:39:00|9758.6|9748.6|9761.5|9751.5|9761.5|9751.5|9758.6|9748.6|7
1627537150000|2021-07-29 05:39:10|9761.6|9751.6|9763.6|9753.6|9764.1|9754.1|9761.6|9751.6|9
1627537160000|2021-07-29 05:39:20|9763.5|9753.5|9763.9|9753.9|9763.9|9753.9|9763.4|9753.4|3
1627537170000|2021-07-29 05:39:30|9763.8|9753.8|9763.8|9753.8|9763.8|9753.8|9763.1|9753.1|4
1627537190000|2021-07-29 05:39:50|9764.1|9754.1|9764.8|9754.8|9764.9|9754.9|9763.6|9753.6|7
1627537200000|2021-07-29 05:40:00|9764.6|9754.6|9763.8|9753.8|9764.9|9754.9|9763.8|9753.8|6
1627537210000|2021-07-29 05:40:10|9763.5|9753.5|9764.1|9754.1|9764.1|9754.1|9763.5|9753.5|2
1627537220000|2021-07-29 05:40:20|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|1
1627537230000|2021-07-29 05:40:30|9764|9754|9769.6|9759.6|9770|9760|9764|9754|13
1627537240000|2021-07-29 05:40:40|9770|9760|9769.8|9759.8|9771.5|9761.5|9768.9|9758.9|14
1627537250000|2021-07-29 05:40:50|9769.3|9759.3|9770|9760|9770|9760|9769.3|9759.3|5
1627537260000|2021-07-29 05:41:00|9769.8|9759.8|9769.5|9759.5|9769.8|9759.8|9769.5|9759.5|2
1627537270000|2021-07-29 05:41:10|9769.6|9759.6|9769.4|9759.4|9770.5|9760.5|9769.4|9759.4|7
1627537280000|2021-07-29 05:41:20|9768.9|9758.9|9767.6|9757.6|9768.9|9758.9|9767.6|9757.6|6
1627537290000|2021-07-29 05:41:30|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9765.8|9755.8|7
1627537300000|2021-07-29 05:41:40|9767.3|9757.3|9767.8|9757.8|9767.8|9757.8|9767.3|9757.3|3
1627537310000|2021-07-29 05:41:50|9768|9758|9769.5|9759.5|9769.5|9759.5|9768|9758|4
1627537320000|2021-07-29 05:42:00|9769.3|9759.3|9769.5|9759.5|9769.5|9759.5|9769.3|9759.3|2
1627537330000|2021-07-29 05:42:10|9769.9|9759.9|9770.3|9760.3|9770.3|9760.3|9769.9|9759.9|3
1627537340000|2021-07-29 05:42:20|9770.1|9760.1|9769.9|9759.9|9770.4|9760.4|9769.9|9759.9|4
1627537350000|2021-07-29 05:42:30|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|1
1627537360000|2021-07-29 05:42:40|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.5|9759.5|3
1627537390000|2021-07-29 05:43:10|9770.1|9760.1|9770.8|9760.8|9770.8|9760.8|9770.1|9760.1|3
1627537400000|2021-07-29 05:43:20|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1627537410000|2021-07-29 05:43:30|9769.5|9759.5|9769.8|9759.8|9769.8|9759.8|9769.3|9759.3|4
1627537420000|2021-07-29 05:43:40|9769.3|9759.3|9769|9759|9769.3|9759.3|9769|9759|2
1627537430000|2021-07-29 05:43:50|9768.9|9758.9|9770.3|9760.3|9770.3|9760.3|9768.9|9758.9|4
1627537440000|2021-07-29 05:44:00|9771.5|9761.5|9770.8|9760.8|9771.5|9761.5|9770.5|9760.5|3
1627537450000|2021-07-29 05:44:10|9770.9|9760.9|9770.9|9760.9|9770.9|9760.9|9770.9|9760.9|1
1627537460000|2021-07-29 05:44:20|9771.1|9761.1|9771.3|9761.3|9771.3|9761.3|9771.1|9761.1|2
1627537470000|2021-07-29 05:44:30|9771|9761|9769.6|9759.6|9771.3|9761.3|9769.6|9759.6|6
1627537480000|2021-07-29 05:44:40|9770.3|9760.3|9770.8|9760.8|9770.8|9760.8|9769.8|9759.8|9
1627537490000|2021-07-29 05:44:50|9771|9761|9770|9760|9771|9761|9770|9760|4
1627537500000|2021-07-29 05:45:00|9770.3|9760.3|9769.8|9759.8|9771|9761|9769.8|9759.8|6
1627537510000|2021-07-29 05:45:10|9769.9|9759.9|9768.8|9758.8|9769.9|9759.9|9768.8|9758.8|7
1627537520000|2021-07-29 05:45:20|9769.1|9759.1|9769.8|9759.8|9769.8|9759.8|9769.1|9759.1|2
1627537530000|2021-07-29 05:45:30|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|1
1627537540000|2021-07-29 05:45:40|9769.8|9759.8|9769.1|9759.1|9769.8|9759.8|9769.1|9759.1|3
1627537550000|2021-07-29 05:45:50|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|1
1627537570000|2021-07-29 05:46:10|9770.3|9760.3|9769.4|9759.4|9770.3|9760.3|9769.4|9759.4|2
1627537580000|2021-07-29 05:46:20|9770.9|9760.9|9770.9|9760.9|9770.9|9760.9|9770.9|9760.9|1
1627537590000|2021-07-29 05:46:30|9769.8|9759.8|9768.5|9758.5|9769.8|9759.8|9768.1|9758.1|9
1627537600000|2021-07-29 05:46:40|9768.8|9758.8|9769.4|9759.4|9769.4|9759.4|9768.8|9758.8|3
1627537610000|2021-07-29 05:46:50|9769|9759|9770|9760|9770.8|9760.8|9769|9759|5
1627537630000|2021-07-29 05:47:10|9769.3|9759.3|9768|9758|9769.3|9759.3|9768|9758|14
1627537640000|2021-07-29 05:47:20|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768|9758|9
1627537650000|2021-07-29 05:47:30|9768|9758|9769.1|9759.1|9769.1|9759.1|9768|9758|6
1627537660000|2021-07-29 05:47:40|9768.1|9758.1|9770|9760|9770|9760|9768.1|9758.1|10
1627537670000|2021-07-29 05:47:50|9770.3|9760.3|9769.9|9759.9|9770.3|9760.3|9769.8|9759.8|12
1627537680000|2021-07-29 05:48:00|9770.4|9760.4|9771.5|9761.5|9771.5|9761.5|9770.4|9760.4|5
1627537710000|2021-07-29 05:48:30|9772.5|9762.5|9772.1|9762.1|9772.5|9762.5|9772.1|9762.1|2
1627537720000|2021-07-29 05:48:40|9771.9|9761.9|9772.6|9762.6|9772.6|9762.6|9771.9|9761.9|2
1627537730000|2021-07-29 05:48:50|9772.9|9762.9|9771.8|9761.8|9772.9|9762.9|9771.3|9761.3|5
1627537740000|2021-07-29 05:49:00|9771.6|9761.6|9771.4|9761.4|9771.6|9761.6|9771.4|9761.4|4
1627537750000|2021-07-29 05:49:10|9769.9|9759.9|9770.5|9760.5|9770.9|9760.9|9769.9|9759.9|6
1627537760000|2021-07-29 05:49:20|9770.3|9760.3|9769.8|9759.8|9770.8|9760.8|9769.8|9759.8|5
1627537770000|2021-07-29 05:49:30|9770|9760|9770|9760|9770|9760|9770|9760|1
1627537780000|2021-07-29 05:49:40|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|1
1627537790000|2021-07-29 05:49:50|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627537800000|2021-07-29 05:50:00|9771|9761|9769.8|9759.8|9771.5|9761.5|9769.6|9759.6|7
1627537810000|2021-07-29 05:50:10|9769.6|9759.6|9767.9|9757.9|9769.6|9759.6|9767.9|9757.9|4
1627537820000|2021-07-29 05:50:20|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9766.9|9756.9|5
1627537830000|2021-07-29 05:50:30|9767.6|9757.6|9769|9759|9769.1|9759.1|9767.3|9757.3|6
1627537840000|2021-07-29 05:50:40|9769.1|9759.1|9769.4|9759.4|9769.4|9759.4|9769.1|9759.1|2
1627537850000|2021-07-29 05:50:50|9769|9759|9765.9|9755.9|9769|9759|9765.9|9755.9|9
1627537860000|2021-07-29 05:51:00|9766.3|9756.3|9766.6|9756.6|9766.6|9756.6|9765.8|9755.8|5
1627537880000|2021-07-29 05:51:20|9766.8|9756.8|9767.1|9757.1|9768.1|9758.1|9766.8|9756.8|5
1627537890000|2021-07-29 05:51:30|9767|9757|9764.6|9754.6|9767|9757|9764.6|9754.6|3
1627537900000|2021-07-29 05:51:40|9763.8|9753.8|9764|9754|9764|9754|9763.4|9753.4|8
1627537910000|2021-07-29 05:51:50|9764.4|9754.4|9764.1|9754.1|9764.4|9754.4|9763.8|9753.8|6
1627537920000|2021-07-29 05:52:00|9764.5|9754.5|9765.8|9755.8|9765.8|9755.8|9764.5|9754.5|3
1627537930000|2021-07-29 05:52:10|9766.1|9756.1|9767.9|9757.9|9768|9758|9766.1|9756.1|7
1627537950000|2021-07-29 05:52:30|9768.3|9758.3|9768|9758|9768.3|9758.3|9768|9758|2
1627537960000|2021-07-29 05:52:40|9767.8|9757.8|9767.5|9757.5|9767.8|9757.8|9767.5|9757.5|2
1627537970000|2021-07-29 05:52:50|9767|9757|9765.3|9755.3|9767|9757|9765.1|9755.1|5
1627537980000|2021-07-29 05:53:00|9765|9755|9765.5|9755.5|9765.5|9755.5|9765|9755|5
1627537990000|2021-07-29 05:53:10|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627538000000|2021-07-29 05:53:20|9765|9755|9765.3|9755.3|9765.3|9755.3|9765|9755|2
1627538040000|2021-07-29 05:54:00|9765.5|9755.5|9768.5|9758.5|9768.5|9758.5|9765.5|9755.5|6
1627538050000|2021-07-29 05:54:10|9768.3|9758.3|9767.3|9757.3|9768.8|9758.8|9767.3|9757.3|7
1627538060000|2021-07-29 05:54:20|9767.1|9757.1|9771.9|9761.9|9772.1|9762.1|9767.1|9757.1|12
1627538070000|2021-07-29 05:54:30|9772.1|9762.1|9771.9|9761.9|9772.1|9762.1|9771.9|9761.9|2
1627538080000|2021-07-29 05:54:40|9773.1|9763.1|9773.1|9763.1|9773.1|9763.1|9773.1|9763.1|1
1627538090000|2021-07-29 05:54:50|9773.3|9763.3|9773.3|9763.3|9773.4|9763.4|9772.8|9762.8|4
1627538100000|2021-07-29 05:55:00|9773.4|9763.4|9773.5|9763.5|9773.5|9763.5|9773.4|9763.4|2
1627538110000|2021-07-29 05:55:10|9773.8|9763.8|9773|9763|9773.8|9763.8|9773|9763|3
1627538120000|2021-07-29 05:55:20|9772.9|9762.9|9772.3|9762.3|9772.9|9762.9|9772.3|9762.3|4
1627538160000|2021-07-29 05:56:00|9770.8|9760.8|9770.5|9760.5|9771|9761|9770.5|9760.5|6
1627538170000|2021-07-29 05:56:10|9770.8|9760.8|9771.3|9761.3|9771.3|9761.3|9770.8|9760.8|5
1627538180000|2021-07-29 05:56:20|9771.5|9761.5|9771|9761|9771.5|9761.5|9771|9761|3
1627538190000|2021-07-29 05:56:30|9771.3|9761.3|9771.6|9761.6|9771.6|9761.6|9771.3|9761.3|2
1627538220000|2021-07-29 05:57:00|9772.4|9762.4|9773|9763|9773|9763|9772.4|9762.4|2
1627538230000|2021-07-29 05:57:10|9772.8|9762.8|9770.3|9760.3|9772.8|9762.8|9770.3|9760.3|4
1627538240000|2021-07-29 05:57:20|9770.5|9760.5|9771.6|9761.6|9771.6|9761.6|9770.5|9760.5|3
1627538250000|2021-07-29 05:57:30|9771.9|9761.9|9771.5|9761.5|9772.1|9762.1|9771.5|9761.5|4
1627538260000|2021-07-29 05:57:40|9772|9762|9772.8|9762.8|9773|9763|9772|9762|6
1627538270000|2021-07-29 05:57:50|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|9772.5|9762.5|1
1627538280000|2021-07-29 05:58:00|9772.9|9762.9|9772.9|9762.9|9773.1|9763.1|9772.9|9762.9|5
1627538290000|2021-07-29 05:58:10|9773.1|9763.1|9772.9|9762.9|9773.1|9763.1|9772.9|9762.9|2
1627538300000|2021-07-29 05:58:20|9773.1|9763.1|9768.9|9758.9|9773.1|9763.1|9768.9|9758.9|5
1627538310000|2021-07-29 05:58:30|9768.5|9758.5|9767.9|9757.9|9768.5|9758.5|9767.9|9757.9|3
1627538330000|2021-07-29 05:58:50|9768.5|9758.5|9769.4|9759.4|9769.9|9759.9|9768.5|9758.5|8
1627538340000|2021-07-29 05:59:00|9769.1|9759.1|9769.6|9759.6|9769.6|9759.6|9769.1|9759.1|3
1627538350000|2021-07-29 05:59:10|9768.8|9758.8|9769.9|9759.9|9769.9|9759.9|9768.3|9758.3|5
1627538360000|2021-07-29 05:59:20|9769|9759|9769.9|9759.9|9770|9760|9768.5|9758.5|11
1627538370000|2021-07-29 05:59:30|9770|9760|9769.9|9759.9|9770.5|9760.5|9769.9|9759.9|4
1627538380000|2021-07-29 05:59:40|9770|9760|9769.6|9759.6|9770|9760|9769.3|9759.3|4
1627538390000|2021-07-29 05:59:50|9770|9760|9770.6|9760.6|9770.9|9760.9|9770|9760|6
1627538400000|2021-07-29 06:00:00|9770.9|9760.9|9764.3|9754.3|9770.9|9760.9|9764.3|9754.3|12
1627538410000|2021-07-29 06:00:10|9764|9754|9765.3|9755.3|9765.3|9755.3|9762.3|9752.3|17
1627538420000|2021-07-29 06:00:20|9765|9755|9763.5|9753.5|9765|9755|9763.3|9753.3|7
1627538430000|2021-07-29 06:00:30|9763.8|9753.8|9762.6|9752.6|9763.9|9753.9|9762.6|9752.6|7
1627538440000|2021-07-29 06:00:40|9761.8|9751.8|9762.4|9752.4|9763|9753|9761.5|9751.5|10
1627538450000|2021-07-29 06:00:50|9762|9752|9760.9|9750.9|9762|9752|9760.9|9750.9|4
1627538460000|2021-07-29 06:01:00|9760.6|9750.6|9764.3|9754.3|9764.3|9754.3|9760.6|9750.6|11
1627538470000|2021-07-29 06:01:10|9764.6|9754.6|9765.1|9755.1|9765.1|9755.1|9764.3|9754.3|6
1627538480000|2021-07-29 06:01:20|9764.9|9754.9|9765.8|9755.8|9765.8|9755.8|9764.3|9754.3|12
1627538490000|2021-07-29 06:01:30|9765.3|9755.3|9764.3|9754.3|9765.3|9755.3|9764.3|9754.3|5
1627538500000|2021-07-29 06:01:40|9764|9754|9764|9754|9764|9754|9764|9754|1
1627538520000|2021-07-29 06:02:00|9764.3|9754.3|9766.3|9756.3|9766.4|9756.4|9764|9754|11
1627538530000|2021-07-29 06:02:10|9766.5|9756.5|9767|9757|9767.3|9757.3|9766.3|9756.3|5
1627538540000|2021-07-29 06:02:20|9766.3|9756.3|9766|9756|9766.3|9756.3|9766|9756|2
1627538550000|2021-07-29 06:02:30|9765.8|9755.8|9765.3|9755.3|9766.6|9756.6|9765.3|9755.3|6
1627538560000|2021-07-29 06:02:40|9765|9755|9763.8|9753.8|9765|9755|9763.4|9753.4|6
1627538570000|2021-07-29 06:02:50|9763.5|9753.5|9762|9752|9763.5|9753.5|9762|9752|12
1627538580000|2021-07-29 06:03:00|9762.3|9752.3|9765|9755|9765|9755|9762|9752|10
1627538590000|2021-07-29 06:03:10|9764.4|9754.4|9764.8|9754.8|9764.8|9754.8|9763.3|9753.3|10
1627538600000|2021-07-29 06:03:20|9764.5|9754.5|9765.3|9755.3|9765.3|9755.3|9764.5|9754.5|6
1627538620000|2021-07-29 06:03:40|9765|9755|9765.3|9755.3|9765.3|9755.3|9765|9755|2
1627538630000|2021-07-29 06:03:50|9764.5|9754.5|9765.3|9755.3|9765.3|9755.3|9764.5|9754.5|2
1627538640000|2021-07-29 06:04:00|9766.3|9756.3|9765.1|9755.1|9766.8|9756.8|9764.8|9754.8|12
1627538650000|2021-07-29 06:04:10|9765.5|9755.5|9767|9757|9767.8|9757.8|9765.5|9755.5|5
1627538660000|2021-07-29 06:04:20|9767.1|9757.1|9767.5|9757.5|9767.5|9757.5|9767.1|9757.1|3
1627538670000|2021-07-29 06:04:30|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|1
1627538680000|2021-07-29 06:04:40|9768|9758|9768.5|9758.5|9769.5|9759.5|9767.3|9757.3|7
1627538690000|2021-07-29 06:04:50|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|1
1627538700000|2021-07-29 06:05:00|9768.5|9758.5|9768.3|9758.3|9768.5|9758.5|9768.3|9758.3|2
1627538710000|2021-07-29 06:05:10|9767.8|9757.8|9767.5|9757.5|9767.8|9757.8|9767.5|9757.5|4
1627538720000|2021-07-29 06:05:20|9767.8|9757.8|9768|9758|9768.5|9758.5|9767.8|9757.8|4
1627538740000|2021-07-29 06:05:40|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9767.8|9757.8|8
1627538750000|2021-07-29 06:05:50|9767.8|9757.8|9768.6|9758.6|9768.6|9758.6|9767.8|9757.8|3
1627538760000|2021-07-29 06:06:00|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9767.8|9757.8|8
1627538780000|2021-07-29 06:06:20|9768.3|9758.3|9767.8|9757.8|9768.3|9758.3|9767.5|9757.5|3
1627538790000|2021-07-29 06:06:30|9768|9758|9768.5|9758.5|9768.5|9758.5|9768|9758|3
1627538800000|2021-07-29 06:06:40|9768.3|9758.3|9768.3|9758.3|9769.1|9759.1|9768|9758|6
1627538810000|2021-07-29 06:06:50|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|1
1627538820000|2021-07-29 06:07:00|9767.8|9757.8|9768|9758|9768|9758|9767.8|9757.8|2
1627538830000|2021-07-29 06:07:10|9767.9|9757.9|9767.9|9757.9|9768.1|9758.1|9767.9|9757.9|3
1627538840000|2021-07-29 06:07:20|9768.1|9758.1|9768.3|9758.3|9768.3|9758.3|9768.1|9758.1|2
1627538850000|2021-07-29 06:07:30|9768.5|9758.5|9769|9759|9769|9759|9768.5|9758.5|2
1627538860000|2021-07-29 06:07:40|9769.3|9759.3|9769|9759|9769.3|9759.3|9768.8|9758.8|4
1627538880000|2021-07-29 06:08:00|9768.8|9758.8|9768.3|9758.3|9768.8|9758.8|9767.8|9757.8|8
1627538900000|2021-07-29 06:08:20|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|1
1627538910000|2021-07-29 06:08:30|9769.5|9759.5|9770.4|9760.4|9771.3|9761.3|9769.5|9759.5|9
1627538920000|2021-07-29 06:08:40|9770.1|9760.1|9770|9760|9770.3|9760.3|9769.8|9759.8|10
1627538940000|2021-07-29 06:09:00|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|1
1627538950000|2021-07-29 06:09:10|9770.3|9760.3|9770.4|9760.4|9770.4|9760.4|9770.3|9760.3|2
1627538960000|2021-07-29 06:09:20|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|1
1627538970000|2021-07-29 06:09:30|9770.8|9760.8|9769|9759|9770.9|9760.9|9769|9759|5
1627538980000|2021-07-29 06:09:40|9769.3|9759.3|9769|9759|9769.5|9759.5|9769|9759|4
1627538990000|2021-07-29 06:09:50|9769.3|9759.3|9771.3|9761.3|9771.9|9761.9|9769.3|9759.3|5
1627539000000|2021-07-29 06:10:00|9771.9|9761.9|9772.3|9762.3|9772.3|9762.3|9771.6|9761.6|4
1627539010000|2021-07-29 06:10:10|9772.9|9762.9|9772.9|9762.9|9772.9|9762.9|9772.9|9762.9|1
1627539020000|2021-07-29 06:10:20|9772.8|9762.8|9773|9763|9773|9763|9772.8|9762.8|2
1627539030000|2021-07-29 06:10:30|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|1
1627539040000|2021-07-29 06:10:40|9772|9762|9773.3|9763.3|9773.3|9763.3|9772|9762|6
1627539060000|2021-07-29 06:11:00|9772.4|9762.4|9772.8|9762.8|9772.8|9762.8|9771.4|9761.4|8
1627539070000|2021-07-29 06:11:10|9773.1|9763.1|9774|9764|9774.3|9764.3|9772.9|9762.9|7
1627539080000|2021-07-29 06:11:20|9773.8|9763.8|9774.3|9764.3|9774.3|9764.3|9773.5|9763.5|4
1627539100000|2021-07-29 06:11:40|9774.6|9764.6|9774.6|9764.6|9774.6|9764.6|9774.6|9764.6|1
1627539110000|2021-07-29 06:11:50|9774.4|9764.4|9773.9|9763.9|9774.4|9764.4|9773.9|9763.9|2
1627539120000|2021-07-29 06:12:00|9774|9764|9774.6|9764.6|9774.6|9764.6|9774|9764|3
1627539130000|2021-07-29 06:12:10|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|1
1627539140000|2021-07-29 06:12:20|9774.5|9764.5|9776.6|9766.6|9776.6|9766.6|9774.5|9764.5|8
1627539150000|2021-07-29 06:12:30|9776.9|9766.9|9775.9|9765.9|9776.9|9766.9|9775.5|9765.5|6
1627539160000|2021-07-29 06:12:40|9776.4|9766.4|9776.9|9766.9|9777.5|9767.5|9776.4|9766.4|13
1627539170000|2021-07-29 06:12:50|9777.1|9767.1|9776.5|9766.5|9777.4|9767.4|9776.5|9766.5|4
1627539180000|2021-07-29 06:13:00|9776.6|9766.6|9776|9766|9776.9|9766.9|9775.9|9765.9|7
1627539190000|2021-07-29 06:13:10|9776.1|9766.1|9776.9|9766.9|9776.9|9766.9|9776.1|9766.1|3
1627539210000|2021-07-29 06:13:30|9776.6|9766.6|9777.3|9767.3|9777.4|9767.4|9776|9766|11
1627539220000|2021-07-29 06:13:40|9776.6|9766.6|9776.9|9766.9|9776.9|9766.9|9776.6|9766.6|4
1627539230000|2021-07-29 06:13:50|9777.4|9767.4|9776.9|9766.9|9777.4|9767.4|9776.9|9766.9|2
1627539240000|2021-07-29 06:14:00|9777.1|9767.1|9783.4|9773.4|9783.4|9773.4|9777.1|9767.1|10
1627539250000|2021-07-29 06:14:10|9783.1|9773.1|9786.5|9776.5|9786.5|9776.5|9783.1|9773.1|10
1627539260000|2021-07-29 06:14:20|9786.9|9776.9|9787|9777|9787.1|9777.1|9786.4|9776.4|6
1627539270000|2021-07-29 06:14:30|9787.8|9777.8|9787.3|9777.3|9788.3|9778.3|9786.8|9776.8|8
1627539280000|2021-07-29 06:14:40|9787|9777|9789.4|9779.4|9789.4|9779.4|9787|9777|7
1627539290000|2021-07-29 06:14:50|9789.8|9779.8|9791.3|9781.3|9791.4|9781.4|9789.8|9779.8|7
1627539300000|2021-07-29 06:15:00|9791.4|9781.4|9791.3|9781.3|9792.5|9782.5|9791.3|9781.3|7
1627539310000|2021-07-29 06:15:10|9790.9|9780.9|9789.6|9779.6|9790.9|9780.9|9789.4|9779.4|7
1627539320000|2021-07-29 06:15:20|9790.1|9780.1|9790.1|9780.1|9790.1|9780.1|9789.9|9779.9|5
1627539330000|2021-07-29 06:15:30|9790.3|9780.3|9791|9781|9791|9781|9790.3|9780.3|3
1627539340000|2021-07-29 06:15:40|9790.9|9780.9|9788.8|9778.8|9790.9|9780.9|9788.8|9778.8|5
1627539350000|2021-07-29 06:15:50|9788.6|9778.6|9788.4|9778.4|9788.6|9778.6|9787.6|9777.6|5
1627539360000|2021-07-29 06:16:00|9788.5|9778.5|9788.9|9778.9|9789.3|9779.3|9788.5|9778.5|6
1627539370000|2021-07-29 06:16:10|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|1
1627539380000|2021-07-29 06:16:20|9788.4|9778.4|9790|9780|9790.3|9780.3|9788.1|9778.1|8
1627539390000|2021-07-29 06:16:30|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627539400000|2021-07-29 06:16:40|9789.5|9779.5|9787.6|9777.6|9789.5|9779.5|9787.4|9777.4|6
1627539410000|2021-07-29 06:16:50|9787.4|9777.4|9787.1|9777.1|9787.5|9777.5|9787.1|9777.1|6
1627539420000|2021-07-29 06:17:00|9786.6|9776.6|9784.5|9774.5|9786.6|9776.6|9784.3|9774.3|7
1627539430000|2021-07-29 06:17:10|9785|9775|9785.9|9775.9|9786.8|9776.8|9785|9775|7
1627539440000|2021-07-29 06:17:20|9785.6|9775.6|9785|9775|9786|9776|9785|9775|5
1627539450000|2021-07-29 06:17:30|9784.9|9774.9|9784.8|9774.8|9785.1|9775.1|9783.3|9773.3|13
1627539460000|2021-07-29 06:17:40|9785.4|9775.4|9784.9|9774.9|9785.5|9775.5|9783.6|9773.6|13
1627539470000|2021-07-29 06:17:50|9784.5|9774.5|9785.5|9775.5|9785.5|9775.5|9784.5|9774.5|4
1627539480000|2021-07-29 06:18:00|9784.9|9774.9|9785.5|9775.5|9785.5|9775.5|9784.5|9774.5|5
1627539490000|2021-07-29 06:18:10|9786|9776|9785.5|9775.5|9787|9777|9785.5|9775.5|5
1627539500000|2021-07-29 06:18:20|9785|9775|9786|9776|9786|9776|9784.3|9774.3|9
1627539510000|2021-07-29 06:18:30|9786.1|9776.1|9787.9|9777.9|9787.9|9777.9|9785.9|9775.9|18
1627539520000|2021-07-29 06:18:40|9787.4|9777.4|9787.5|9777.5|9787.6|9777.6|9786.9|9776.9|4
1627539530000|2021-07-29 06:18:50|9787.9|9777.9|9787.5|9777.5|9788.5|9778.5|9786.9|9776.9|12
1627539540000|2021-07-29 06:19:00|9787|9777|9789|9779|9789|9779|9787|9777|13
1627539550000|2021-07-29 06:19:10|9788.4|9778.4|9789|9779|9789|9779|9787.4|9777.4|14
1627539560000|2021-07-29 06:19:20|9788.4|9778.4|9789.1|9779.1|9789.4|9779.4|9787.9|9777.9|10
1627539570000|2021-07-29 06:19:30|9789.4|9779.4|9787.9|9777.9|9790|9780|9787.6|9777.6|13
1627539580000|2021-07-29 06:19:40|9787.1|9777.1|9786.9|9776.9|9787.1|9777.1|9786.9|9776.9|2
1627539590000|2021-07-29 06:19:50|9786.3|9776.3|9786.9|9776.9|9786.9|9776.9|9786.3|9776.3|2
1627539600000|2021-07-29 06:20:00|9787.3|9777.3|9788.8|9778.8|9788.8|9778.8|9787|9777|6
1627539610000|2021-07-29 06:20:10|9788.6|9778.6|9787.1|9777.1|9788.6|9778.6|9786.6|9776.6|7
1627539620000|2021-07-29 06:20:20|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|1
1627539630000|2021-07-29 06:20:30|9787.3|9777.3|9786.5|9776.5|9787.3|9777.3|9786.5|9776.5|4
1627539650000|2021-07-29 06:20:50|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|1
1627539660000|2021-07-29 06:21:00|9784.8|9774.8|9784|9774|9784.9|9774.9|9783.4|9773.4|10
1627539670000|2021-07-29 06:21:10|9783.5|9773.5|9783.3|9773.3|9783.5|9773.5|9783|9773|3
1627539680000|2021-07-29 06:21:20|9783.9|9773.9|9783.4|9773.4|9784.4|9774.4|9783|9773|7
1627539690000|2021-07-29 06:21:30|9783.6|9773.6|9785.8|9775.8|9786.1|9776.1|9783.6|9773.6|7
1627539700000|2021-07-29 06:21:40|9786|9776|9786.3|9776.3|9786.3|9776.3|9785.8|9775.8|4
1627539720000|2021-07-29 06:22:00|9786|9776|9787.9|9777.9|9787.9|9777.9|9786|9776|4
1627539730000|2021-07-29 06:22:10|9788.3|9778.3|9785.8|9775.8|9788.3|9778.3|9785.8|9775.8|5
1627539740000|2021-07-29 06:22:20|9785.5|9775.5|9785.1|9775.1|9785.5|9775.5|9784.8|9774.8|5
1627539750000|2021-07-29 06:22:30|9785.4|9775.4|9784.9|9774.9|9785.4|9775.4|9784.9|9774.9|3
1627539760000|2021-07-29 06:22:40|9784.4|9774.4|9784.5|9774.5|9784.5|9774.5|9783.9|9773.9|4
1627539770000|2021-07-29 06:22:50|9784.3|9774.3|9783.6|9773.6|9784.4|9774.4|9783.6|9773.6|4
1627539780000|2021-07-29 06:23:00|9783.8|9773.8|9783.9|9773.9|9784.1|9774.1|9783.8|9773.8|5
1627539790000|2021-07-29 06:23:10|9784|9774|9784|9774|9784|9774|9783.9|9773.9|3
1627539810000|2021-07-29 06:23:30|9783.8|9773.8|9782.5|9772.5|9783.8|9773.8|9782.5|9772.5|2
1627539830000|2021-07-29 06:23:50|9782.4|9772.4|9783|9773|9783|9773|9782|9772|9
1627539840000|2021-07-29 06:24:00|9782.4|9772.4|9782.8|9772.8|9783.1|9773.1|9782.4|9772.4|6
1627539850000|2021-07-29 06:24:10|9783|9773|9783.8|9773.8|9783.8|9773.8|9783|9773|3
1627539860000|2021-07-29 06:24:20|9784.3|9774.3|9785.3|9775.3|9785.4|9775.4|9784.3|9774.3|9
1627539870000|2021-07-29 06:24:30|9784.8|9774.8|9785.8|9775.8|9785.8|9775.8|9784.8|9774.8|4
1627539880000|2021-07-29 06:24:40|9786.3|9776.3|9786.8|9776.8|9786.8|9776.8|9785.8|9775.8|14
1627539890000|2021-07-29 06:24:50|9786.9|9776.9|9786.8|9776.8|9787.8|9777.8|9786.8|9776.8|5
1627539900000|2021-07-29 06:25:00|9786.5|9776.5|9785.5|9775.5|9786.5|9776.5|9785.5|9775.5|8
1627539910000|2021-07-29 06:25:10|9785.8|9775.8|9784|9774|9785.8|9775.8|9784|9774|14
1627539920000|2021-07-29 06:25:20|9784.3|9774.3|9783.5|9773.5|9784.3|9774.3|9783|9773|12
1627539930000|2021-07-29 06:25:30|9783|9773|9782.6|9772.6|9783.3|9773.3|9782.6|9772.6|11
1627539940000|2021-07-29 06:25:40|9783|9773|9783.3|9773.3|9783.5|9773.5|9782.9|9772.9|12
1627539950000|2021-07-29 06:25:50|9783|9773|9784.3|9774.3|9784.3|9774.3|9782.6|9772.6|4
1627539960000|2021-07-29 06:26:00|9784.4|9774.4|9783.9|9773.9|9784.8|9774.8|9783.9|9773.9|7
1627539970000|2021-07-29 06:26:10|9782.8|9772.8|9782.5|9772.5|9783.4|9773.4|9782|9772|9
1627539980000|2021-07-29 06:26:20|9782.3|9772.3|9782.1|9772.1|9782.3|9772.3|9781.3|9771.3|9
1627540010000|2021-07-29 06:26:50|9782.4|9772.4|9781.5|9771.5|9782.4|9772.4|9781.3|9771.3|9
1627540020000|2021-07-29 06:27:00|9781.8|9771.8|9781.1|9771.1|9781.8|9771.8|9781.1|9771.1|8
1627540030000|2021-07-29 06:27:10|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.3|9771.3|7
1627540040000|2021-07-29 06:27:20|9782.1|9772.1|9782.6|9772.6|9782.9|9772.9|9782.1|9772.1|5
1627540050000|2021-07-29 06:27:30|9782.9|9772.9|9783.4|9773.4|9783.4|9773.4|9782.9|9772.9|2
1627540060000|2021-07-29 06:27:40|9783.8|9773.8|9787.5|9777.5|9787.5|9777.5|9783.8|9773.8|5
1627540080000|2021-07-29 06:28:00|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|1
1627540090000|2021-07-29 06:28:10|9788|9778|9787.8|9777.8|9788|9778|9787.8|9777.8|2
1627540100000|2021-07-29 06:28:20|9788|9778|9787.8|9777.8|9788|9778|9787.8|9777.8|2
1627540110000|2021-07-29 06:28:30|9788|9778|9789.1|9779.1|9789.5|9779.5|9788|9778|5
1627540120000|2021-07-29 06:28:40|9788.9|9778.9|9789|9779|9789|9779|9788.9|9778.9|2
1627540130000|2021-07-29 06:28:50|9788.8|9778.8|9789|9779|9789|9779|9788.4|9778.4|3
1627540140000|2021-07-29 06:29:00|9788.9|9778.9|9789|9779|9789|9779|9788.1|9778.1|10
1627540150000|2021-07-29 06:29:10|9788.4|9778.4|9787.9|9777.9|9788.9|9778.9|9787.9|9777.9|9
1627540160000|2021-07-29 06:29:20|9788.1|9778.1|9788.8|9778.8|9788.8|9778.8|9787.5|9777.5|8
1627540170000|2021-07-29 06:29:30|9788.5|9778.5|9788.3|9778.3|9788.5|9778.5|9787.3|9777.3|9
1627540190000|2021-07-29 06:29:50|9788.4|9778.4|9788.6|9778.6|9788.6|9778.6|9788.4|9778.4|4
1627540200000|2021-07-29 06:30:00|9788.8|9778.8|9785.8|9775.8|9788.8|9778.8|9785.5|9775.5|7
1627540210000|2021-07-29 06:30:10|9786|9776|9785.3|9775.3|9786|9776|9785.3|9775.3|8
1627540220000|2021-07-29 06:30:20|9785.5|9775.5|9787.3|9777.3|9787.3|9777.3|9785.5|9775.5|8
1627540230000|2021-07-29 06:30:30|9788|9778|9791.6|9781.6|9791.6|9781.6|9788|9778|13
1627540240000|2021-07-29 06:30:40|9791.3|9781.3|9791.8|9781.8|9792.1|9782.1|9791|9781|11
1627540250000|2021-07-29 06:30:50|9791.3|9781.3|9793.6|9783.6|9793.6|9783.6|9791.3|9781.3|8
1627540260000|2021-07-29 06:31:00|9793.4|9783.4|9794|9784|9794|9784|9792.8|9782.8|7
1627540270000|2021-07-29 06:31:10|9793.6|9783.6|9793.5|9783.5|9794|9784|9792.5|9782.5|10
1627540280000|2021-07-29 06:31:20|9793.9|9783.9|9793.5|9783.5|9793.9|9783.9|9793|9783|7
1627540290000|2021-07-29 06:31:30|9793|9783|9794|9784|9794|9784|9793|9783|13
1627540300000|2021-07-29 06:31:40|9793.6|9783.6|9793.5|9783.5|9794.1|9784.1|9793.3|9783.3|5
1627540310000|2021-07-29 06:31:50|9793.4|9783.4|9792.8|9782.8|9794|9784|9792.6|9782.6|10
1627540320000|2021-07-29 06:32:00|9792|9782|9793.3|9783.3|9794.1|9784.1|9792|9782|15
1627540330000|2021-07-29 06:32:10|9793.5|9783.5|9794.4|9784.4|9795|9785|9793.5|9783.5|8
1627540340000|2021-07-29 06:32:20|9795|9785|9792.6|9782.6|9795|9785|9792.4|9782.4|10
1627540350000|2021-07-29 06:32:30|9792.4|9782.4|9791.5|9781.5|9792.8|9782.8|9791.5|9781.5|8
1627540360000|2021-07-29 06:32:40|9791.9|9781.9|9792|9782|9792|9782|9791.3|9781.3|12
1627540370000|2021-07-29 06:32:50|9792.3|9782.3|9793.3|9783.3|9793.3|9783.3|9792.3|9782.3|3
1627540380000|2021-07-29 06:33:00|9793.8|9783.8|9797|9787|9797|9787|9793.8|9783.8|6
1627540390000|2021-07-29 06:33:10|9797.4|9787.4|9797|9787|9797.4|9787.4|9797|9787|4
1627540400000|2021-07-29 06:33:20|9796.9|9786.9|9796.8|9786.8|9797.4|9787.4|9796.8|9786.8|11
1627540410000|2021-07-29 06:33:30|9797|9787|9797.4|9787.4|9797.4|9787.4|9796.9|9786.9|6
1627540420000|2021-07-29 06:33:40|9797.1|9787.1|9794.3|9784.3|9797.1|9787.1|9793.8|9783.8|9
1627540430000|2021-07-29 06:33:50|9794.5|9784.5|9793.9|9783.9|9794.5|9784.5|9793.9|9783.9|6
1627540440000|2021-07-29 06:34:00|9794|9784|9794|9784|9794|9784|9794|9784|1
1627540450000|2021-07-29 06:34:10|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|1
1627540460000|2021-07-29 06:34:20|9793.1|9783.1|9791.9|9781.9|9793.1|9783.1|9791.8|9781.8|6
1627540480000|2021-07-29 06:34:40|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1627540490000|2021-07-29 06:34:50|9791.4|9781.4|9790.9|9780.9|9791.6|9781.6|9790.6|9780.6|5
1627540500000|2021-07-29 06:35:00|9790.5|9780.5|9791|9781|9791|9781|9790.3|9780.3|4
1627540510000|2021-07-29 06:35:10|9790.6|9780.6|9790.5|9780.5|9790.6|9780.6|9790.5|9780.5|2
1627540520000|2021-07-29 06:35:20|9790.3|9780.3|9789.1|9779.1|9790.3|9780.3|9788.9|9778.9|3
1627540530000|2021-07-29 06:35:30|9789|9779|9789|9779|9789|9779|9789|9779|1
1627540540000|2021-07-29 06:35:40|9788.8|9778.8|9788.5|9778.5|9788.8|9778.8|9788|9778|4
1627540550000|2021-07-29 06:35:50|9788.8|9778.8|9789.4|9779.4|9789.4|9779.4|9788.5|9778.5|5
1627540560000|2021-07-29 06:36:00|9789.8|9779.8|9791.1|9781.1|9791.1|9781.1|9789.8|9779.8|5
1627540580000|2021-07-29 06:36:20|9790.9|9780.9|9791|9781|9791.4|9781.4|9790.8|9780.8|4
1627540600000|2021-07-29 06:36:40|9791.3|9781.3|9791.1|9781.1|9791.8|9781.8|9790.9|9780.9|6
1627540610000|2021-07-29 06:36:50|9791.5|9781.5|9791.8|9781.8|9791.8|9781.8|9791.5|9781.5|2
1627540620000|2021-07-29 06:37:00|9791.9|9781.9|9793|9783|9793.1|9783.1|9791.9|9781.9|6
1627540630000|2021-07-29 06:37:10|9793.1|9783.1|9794.5|9784.5|9794.5|9784.5|9793.1|9783.1|5
1627540640000|2021-07-29 06:37:20|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1627540650000|2021-07-29 06:37:30|9795|9785|9796|9786|9796.3|9786.3|9795|9785|6
1627540660000|2021-07-29 06:37:40|9795.6|9785.6|9795.9|9785.9|9795.9|9785.9|9795.1|9785.1|5
1627540670000|2021-07-29 06:37:50|9795.1|9785.1|9793.1|9783.1|9795.5|9785.5|9792.6|9782.6|9
1627540680000|2021-07-29 06:38:00|9793.3|9783.3|9794.1|9784.1|9794.6|9784.6|9793.3|9783.3|10
1627540690000|2021-07-29 06:38:10|9793.3|9783.3|9792.9|9782.9|9793.3|9783.3|9792.3|9782.3|5
1627540700000|2021-07-29 06:38:20|9791.4|9781.4|9790.5|9780.5|9791.4|9781.4|9789.9|9779.9|7
1627540710000|2021-07-29 06:38:30|9790.1|9780.1|9788|9778|9790.1|9780.1|9788|9778|4
1627540730000|2021-07-29 06:38:50|9787.4|9777.4|9786.1|9776.1|9787.9|9777.9|9785.9|9775.9|9
1627540740000|2021-07-29 06:39:00|9786|9776|9786.8|9776.8|9786.9|9776.9|9785.9|9775.9|12
1627540750000|2021-07-29 06:39:10|9787|9777|9787.4|9777.4|9787.6|9777.6|9787|9777|7
1627540760000|2021-07-29 06:39:20|9787.6|9777.6|9787|9777|9787.6|9777.6|9786.1|9776.1|9
1627540770000|2021-07-29 06:39:30|9787.3|9777.3|9786.4|9776.4|9787.3|9777.3|9786|9776|7
1627540780000|2021-07-29 06:39:40|9785.9|9775.9|9785.8|9775.8|9787.3|9777.3|9785.8|9775.8|11
1627540790000|2021-07-29 06:39:50|9785.9|9775.9|9785|9775|9786.4|9776.4|9785|9775|8
1627540800000|2021-07-29 06:40:00|9785.1|9775.1|9781.4|9771.4|9785.1|9775.1|9781.4|9771.4|6
1627540810000|2021-07-29 06:40:10|9780.8|9770.8|9781.8|9771.8|9782.6|9772.6|9779.6|9769.6|15
1627540820000|2021-07-29 06:40:20|9782.6|9772.6|9780.3|9770.3|9782.6|9772.6|9779.6|9769.6|17
1627540830000|2021-07-29 06:40:30|9780|9770|9777.8|9767.8|9780|9770|9777.1|9767.1|9
1627540840000|2021-07-29 06:40:40|9777.5|9767.5|9781.9|9771.9|9781.9|9771.9|9777.5|9767.5|9
1627540850000|2021-07-29 06:40:50|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|9781.9|9771.9|3
1627540860000|2021-07-29 06:41:00|9782.8|9772.8|9782|9772|9782.8|9772.8|9782|9772|4
1627540870000|2021-07-29 06:41:10|9781.8|9771.8|9781|9771|9782|9772|9780.9|9770.9|7
1627540880000|2021-07-29 06:41:20|9780.9|9770.9|9781|9771|9781.1|9771.1|9780.8|9770.8|4
1627540890000|2021-07-29 06:41:30|9780.6|9770.6|9780.3|9770.3|9780.9|9770.9|9780.3|9770.3|5
1627540900000|2021-07-29 06:41:40|9780.5|9770.5|9781.9|9771.9|9781.9|9771.9|9780.5|9770.5|7
1627540910000|2021-07-29 06:41:50|9781.8|9771.8|9780.5|9770.5|9781.8|9771.8|9780.3|9770.3|7
1627540920000|2021-07-29 06:42:00|9781|9771|9781.8|9771.8|9781.8|9771.8|9781|9771|3
1627540930000|2021-07-29 06:42:10|9780.9|9770.9|9780.3|9770.3|9781.3|9771.3|9780|9770|7
1627540940000|2021-07-29 06:42:20|9780|9770|9776.4|9766.4|9780|9770|9775.8|9765.8|14
1627540950000|2021-07-29 06:42:30|9776.3|9766.3|9774.8|9764.8|9777.5|9767.5|9774.8|9764.8|14
1627540960000|2021-07-29 06:42:40|9775.3|9765.3|9772.8|9762.8|9775.3|9765.3|9772.3|9762.3|13
1627540970000|2021-07-29 06:42:50|9771.8|9761.8|9776.4|9766.4|9777|9767|9771.3|9761.3|12
1627540980000|2021-07-29 06:43:00|9777|9767|9777.3|9767.3|9777.5|9767.5|9776.5|9766.5|9
1627540990000|2021-07-29 06:43:10|9777.5|9767.5|9778.5|9768.5|9779|9769|9777.5|9767.5|7
1627541000000|2021-07-29 06:43:20|9778.1|9768.1|9776.3|9766.3|9778.1|9768.1|9776|9766|9
1627541010000|2021-07-29 06:43:30|9776.5|9766.5|9778.9|9768.9|9778.9|9768.9|9776.5|9766.5|7
1627541020000|2021-07-29 06:43:40|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|1
1627541030000|2021-07-29 06:43:50|9779.6|9769.6|9778.9|9768.9|9779.6|9769.6|9778.9|9768.9|5
1627541040000|2021-07-29 06:44:00|9778.5|9768.5|9778.8|9768.8|9778.8|9768.8|9777.5|9767.5|10
1627541050000|2021-07-29 06:44:10|9778.5|9768.5|9775.8|9765.8|9778.5|9768.5|9775.8|9765.8|8
1627541060000|2021-07-29 06:44:20|9774.9|9764.9|9775.1|9765.1|9775.1|9765.1|9774.3|9764.3|9
1627541070000|2021-07-29 06:44:30|9774.8|9764.8|9773.1|9763.1|9775.1|9765.1|9773.1|9763.1|8
1627541080000|2021-07-29 06:44:40|9773.4|9763.4|9774|9764|9775.6|9765.6|9773|9763|11
1627541090000|2021-07-29 06:44:50|9773.8|9763.8|9772.1|9762.1|9774|9764|9772.1|9762.1|7
1627541100000|2021-07-29 06:45:00|9772.4|9762.4|9774.9|9764.9|9774.9|9764.9|9772.4|9762.4|8
1627541110000|2021-07-29 06:45:10|9775|9765|9773.3|9763.3|9775.5|9765.5|9773.3|9763.3|8
1627541120000|2021-07-29 06:45:20|9773.6|9763.6|9772.5|9762.5|9774.3|9764.3|9772.5|9762.5|4
1627541130000|2021-07-29 06:45:30|9772.1|9762.1|9772|9762|9773.3|9763.3|9771.6|9761.6|9
1627541140000|2021-07-29 06:45:40|9772.3|9762.3|9772|9762|9772.3|9762.3|9772|9762|2
1627541150000|2021-07-29 06:45:50|9772.3|9762.3|9772|9762|9772.5|9762.5|9772|9762|4
1627541160000|2021-07-29 06:46:00|9771.8|9761.8|9771.3|9761.3|9771.8|9761.8|9770.8|9760.8|7
1627541170000|2021-07-29 06:46:10|9771.5|9761.5|9770.6|9760.6|9772|9762|9770.6|9760.6|9
1627541180000|2021-07-29 06:46:20|9770.9|9760.9|9770.9|9760.9|9771.1|9761.1|9770.9|9760.9|3
1627541190000|2021-07-29 06:46:30|9771.1|9761.1|9774.9|9764.9|9774.9|9764.9|9771.1|9761.1|5
1627541210000|2021-07-29 06:46:50|9774.5|9764.5|9775|9765|9775.5|9765.5|9773.9|9763.9|12
1627541220000|2021-07-29 06:47:00|9775.5|9765.5|9773.3|9763.3|9775.9|9765.9|9772.8|9762.8|7
1627541230000|2021-07-29 06:47:10|9773.5|9763.5|9774|9764|9774|9764|9773.5|9763.5|2
1627541250000|2021-07-29 06:47:30|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|1
1627541260000|2021-07-29 06:47:40|9774|9764|9773.8|9763.8|9774.3|9764.3|9772.8|9762.8|12
1627541270000|2021-07-29 06:47:50|9773.4|9763.4|9772.1|9762.1|9773.4|9763.4|9771.5|9761.5|4
1627541280000|2021-07-29 06:48:00|9772.4|9762.4|9772.6|9762.6|9772.9|9762.9|9772.4|9762.4|4
1627541290000|2021-07-29 06:48:10|9772.8|9762.8|9774.9|9764.9|9774.9|9764.9|9772.8|9762.8|9
1627541300000|2021-07-29 06:48:20|9774.6|9764.6|9775.3|9765.3|9776.8|9766.8|9774.3|9764.3|11
1627541310000|2021-07-29 06:48:30|9775.5|9765.5|9776.1|9766.1|9776.8|9766.8|9775.5|9765.5|6
1627541320000|2021-07-29 06:48:40|9776.3|9766.3|9777.3|9767.3|9777.3|9767.3|9776.3|9766.3|4
1627541330000|2021-07-29 06:48:50|9777.9|9767.9|9777.6|9767.6|9777.9|9767.9|9777.6|9767.6|2
1627541340000|2021-07-29 06:49:00|9777.3|9767.3|9775.1|9765.1|9777.3|9767.3|9774.6|9764.6|8
1627541350000|2021-07-29 06:49:10|9775.3|9765.3|9776.3|9766.3|9776.3|9766.3|9775.3|9765.3|6
1627541360000|2021-07-29 06:49:20|9776.1|9766.1|9775.9|9765.9|9776.1|9766.1|9775.9|9765.9|2
1627541370000|2021-07-29 06:49:30|9775|9765|9774.8|9764.8|9775|9765|9774.3|9764.3|4
1627541390000|2021-07-29 06:49:50|9775|9765|9776|9766|9776|9766|9775|9765|4
1627541410000|2021-07-29 06:50:10|9776.1|9766.1|9776|9766|9776.1|9766.1|9776|9766|2
1627541430000|2021-07-29 06:50:30|9774.4|9764.4|9774.5|9764.5|9774.5|9764.5|9774.3|9764.3|5
1627541440000|2021-07-29 06:50:40|9774.3|9764.3|9773.5|9763.5|9775.3|9765.3|9773.5|9763.5|11
1627541450000|2021-07-29 06:50:50|9772.8|9762.8|9771.3|9761.3|9772.8|9762.8|9770.6|9760.6|8
1627541460000|2021-07-29 06:51:00|9771.8|9761.8|9771.9|9761.9|9772.3|9762.3|9771|9761|14
1627541470000|2021-07-29 06:51:10|9772.3|9762.3|9773.3|9763.3|9773.5|9763.5|9772.3|9762.3|7
1627541480000|2021-07-29 06:51:20|9773.1|9763.1|9772.9|9762.9|9773.4|9763.4|9772.9|9762.9|7
1627541490000|2021-07-29 06:51:30|9772.6|9762.6|9772.1|9762.1|9772.8|9762.8|9771.6|9761.6|7
1627541500000|2021-07-29 06:51:40|9772|9762|9771|9761|9772|9762|9771|9761|4
1627541510000|2021-07-29 06:51:50|9770.8|9760.8|9771.3|9761.3|9771.3|9761.3|9770.8|9760.8|4
1627541520000|2021-07-29 06:52:00|9772.4|9762.4|9772.4|9762.4|9772.5|9762.5|9772.1|9762.1|5
1627541530000|2021-07-29 06:52:10|9772.1|9762.1|9772|9762|9772.6|9762.6|9772|9762|6
1627541540000|2021-07-29 06:52:20|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|1
1627541570000|2021-07-29 06:52:50|9772.6|9762.6|9773.1|9763.1|9773.1|9763.1|9772.5|9762.5|3
1627541580000|2021-07-29 06:53:00|9773.5|9763.5|9775.1|9765.1|9775.1|9765.1|9773.5|9763.5|4
1627541590000|2021-07-29 06:53:10|9775|9765|9774.1|9764.1|9775|9765|9774.1|9764.1|5
1627541600000|2021-07-29 06:53:20|9772.8|9762.8|9772.8|9762.8|9773.1|9763.1|9772.5|9762.5|7
1627541610000|2021-07-29 06:53:30|9772.5|9762.5|9776.4|9766.4|9776.4|9766.4|9772.5|9762.5|11
1627541620000|2021-07-29 06:53:40|9776.6|9766.6|9778.3|9768.3|9778.5|9768.5|9776.6|9766.6|10
1627541630000|2021-07-29 06:53:50|9778.1|9768.1|9778.1|9768.1|9778.1|9768.1|9778.1|9768.1|1
1627541640000|2021-07-29 06:54:00|9777.3|9767.3|9777|9767|9778.3|9768.3|9777|9767|4
1627541650000|2021-07-29 06:54:10|9777.3|9767.3|9777.5|9767.5|9777.5|9767.5|9777.3|9767.3|2
1627541660000|2021-07-29 06:54:20|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627541670000|2021-07-29 06:54:30|9777.4|9767.4|9776|9766|9777.4|9767.4|9773.8|9763.8|9
1627541680000|2021-07-29 06:54:40|9776.9|9766.9|9776.3|9766.3|9776.9|9766.9|9776|9766|5
1627541690000|2021-07-29 06:54:50|9775.9|9765.9|9774|9764|9775.9|9765.9|9774|9764|5
1627541700000|2021-07-29 06:55:00|9774.4|9764.4|9774.3|9764.3|9774.4|9764.4|9774.3|9764.3|2
1627541710000|2021-07-29 06:55:10|9774.5|9764.5|9774|9764|9775|9765|9774|9764|4
1627541730000|2021-07-29 06:55:30|9774.3|9764.3|9775.3|9765.3|9775.3|9765.3|9774.3|9764.3|2
1627541760000|2021-07-29 06:56:00|9775|9765|9774.8|9764.8|9775|9765|9774.8|9764.8|2
1627541770000|2021-07-29 06:56:10|9774.5|9764.5|9774|9764|9774.5|9764.5|9773.8|9763.8|5
1627541780000|2021-07-29 06:56:20|9773.8|9763.8|9773.8|9763.8|9774|9764|9773.8|9763.8|5
1627541790000|2021-07-29 06:56:30|9774.5|9764.5|9774.8|9764.8|9775|9765|9774.5|9764.5|3
1627541800000|2021-07-29 06:56:40|9775|9765|9774.8|9764.8|9775|9765|9774.8|9764.8|4
1627541810000|2021-07-29 06:56:50|9774.5|9764.5|9773.8|9763.8|9774.5|9764.5|9773.8|9763.8|2
1627541820000|2021-07-29 06:57:00|9774.3|9764.3|9775.5|9765.5|9775.5|9765.5|9774.3|9764.3|4
1627541860000|2021-07-29 06:57:40|9775|9765|9775|9765|9775|9765|9775|9765|1
1627541870000|2021-07-29 06:57:50|9774.8|9764.8|9774.5|9764.5|9774.8|9764.8|9774.5|9764.5|4
1627541880000|2021-07-29 06:58:00|9774.8|9764.8|9775.3|9765.3|9775.5|9765.5|9774.8|9764.8|8
1627541900000|2021-07-29 06:58:20|9775.5|9765.5|9775.8|9765.8|9775.8|9765.8|9775.5|9765.5|2
1627541910000|2021-07-29 06:58:30|9775.5|9765.5|9775.3|9765.3|9775.8|9765.8|9775.3|9765.3|4
1627541920000|2021-07-29 06:58:40|9775|9765|9774.5|9764.5|9775|9765|9774.5|9764.5|3
1627541930000|2021-07-29 06:58:50|9774.8|9764.8|9773|9763|9774.8|9764.8|9773|9763|4
1627541940000|2021-07-29 06:59:00|9772.9|9762.9|9772.9|9762.9|9773|9763|9772.8|9762.8|4
1627541950000|2021-07-29 06:59:10|9772.3|9762.3|9772.5|9762.5|9773.8|9763.8|9772.3|9762.3|6
1627541960000|2021-07-29 06:59:20|9772.3|9762.3|9771.8|9761.8|9772.3|9762.3|9771.8|9761.8|5
1627541970000|2021-07-29 06:59:30|9772|9762|9772.3|9762.3|9772.3|9762.3|9771.8|9761.8|9
1627541980000|2021-07-29 06:59:40|9772.5|9762.5|9772.3|9762.3|9772.8|9762.8|9771.5|9761.5|4
1627541990000|2021-07-29 06:59:50|9772|9762|9771.5|9761.5|9772.8|9762.8|9771.5|9761.5|6
1627542000000|2021-07-29 07:00:00|9771|9761|9777.8|9767.8|9777.8|9767.8|9771|9761|12
1627542010000|2021-07-29 07:00:10|9778.1|9768.1|9781.1|9771.1|9781.3|9771.3|9778.1|9768.1|9
1627542020000|2021-07-29 07:00:20|9781.4|9771.4|9781|9771|9781.6|9771.6|9781|9771|6
1627542030000|2021-07-29 07:00:30|9780.8|9770.8|9781.5|9771.5|9781.5|9771.5|9780.8|9770.8|4
1627542040000|2021-07-29 07:00:40|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627542050000|2021-07-29 07:00:50|9781|9771|9779|9769|9781|9771|9776.5|9766.5|8
1627542060000|2021-07-29 07:01:00|9779.3|9769.3|9781.8|9771.8|9781.8|9771.8|9779.3|9769.3|7
1627542070000|2021-07-29 07:01:10|9782|9772|9785|9775|9785|9775|9782|9772|4
1627542080000|2021-07-29 07:01:20|9785.5|9775.5|9785.8|9775.8|9786.3|9776.3|9785|9775|9
1627542090000|2021-07-29 07:01:30|9785.5|9775.5|9784.5|9774.5|9785.5|9775.5|9784.4|9774.4|3
1627542100000|2021-07-29 07:01:40|9784.6|9774.6|9787.8|9777.8|9788|9778|9784.6|9774.6|5
1627542110000|2021-07-29 07:01:50|9787.5|9777.5|9787.3|9777.3|9787.5|9777.5|9787.3|9777.3|2
1627542120000|2021-07-29 07:02:00|9786.8|9776.8|9784.5|9774.5|9786.8|9776.8|9784.5|9774.5|7
1627542130000|2021-07-29 07:02:10|9784.3|9774.3|9786.3|9776.3|9786.3|9776.3|9784.3|9774.3|7
1627542160000|2021-07-29 07:02:40|9786|9776|9785.3|9775.3|9786|9776|9785.3|9775.3|3
1627542170000|2021-07-29 07:02:50|9785|9775|9781.5|9771.5|9785|9775|9781.5|9771.5|4
1627542180000|2021-07-29 07:03:00|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627542190000|2021-07-29 07:03:10|9781.5|9771.5|9781.5|9771.5|9782.3|9772.3|9780.3|9770.3|9
1627542200000|2021-07-29 07:03:20|9781|9771|9781|9771|9781.3|9771.3|9781|9771|3
1627542210000|2021-07-29 07:03:30|9780.8|9770.8|9780|9770|9780.8|9770.8|9780|9770|3
1627542220000|2021-07-29 07:03:40|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9777|9767|8
1627542230000|2021-07-29 07:03:50|9779.8|9769.8|9779.8|9769.8|9780.3|9770.3|9779.8|9769.8|4
1627542240000|2021-07-29 07:04:00|9779.5|9769.5|9779|9769|9779.5|9769.5|9779|9769|3
1627542250000|2021-07-29 07:04:10|9777.8|9767.8|9775|9765|9777.8|9767.8|9774.8|9764.8|7
1627542260000|2021-07-29 07:04:20|9775.3|9765.3|9777|9767|9777|9767|9774.3|9764.3|6
1627542270000|2021-07-29 07:04:30|9776.8|9766.8|9776.3|9766.3|9776.8|9766.8|9775.5|9765.5|8
1627542280000|2021-07-29 07:04:40|9776.5|9766.5|9776|9766|9776.8|9766.8|9776|9766|4
1627542290000|2021-07-29 07:04:50|9775.8|9765.8|9773.8|9763.8|9775.8|9765.8|9773.8|9763.8|3
1627542300000|2021-07-29 07:05:00|9774|9764|9773.8|9763.8|9775|9765|9773.8|9763.8|5
1627542310000|2021-07-29 07:05:10|9774|9764|9774|9764|9774|9764|9774|9764|1
1627542320000|2021-07-29 07:05:20|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1627542330000|2021-07-29 07:05:30|9774.5|9764.5|9776.3|9766.3|9776.5|9766.5|9774.5|9764.5|6
1627542350000|2021-07-29 07:05:50|9776|9766|9776|9766|9776|9766|9776|9766|1
1627542360000|2021-07-29 07:06:00|9775.8|9765.8|9772|9762|9775.8|9765.8|9772|9762|6
1627542370000|2021-07-29 07:06:10|9772.3|9762.3|9772.8|9762.8|9773.3|9763.3|9772.3|9762.3|4
1627542380000|2021-07-29 07:06:20|9772.5|9762.5|9772.3|9762.3|9772.8|9762.8|9772.3|9762.3|3
1627542430000|2021-07-29 07:07:10|9772|9762|9772|9762|9772.3|9762.3|9770.8|9760.8|6
1627542440000|2021-07-29 07:07:20|9771.8|9761.8|9773.3|9763.3|9773.3|9763.3|9771|9761|8
1627542450000|2021-07-29 07:07:30|9773.5|9763.5|9775.8|9765.8|9776.5|9766.5|9773.5|9763.5|8
1627542460000|2021-07-29 07:07:40|9776|9766|9775|9765|9777.3|9767.3|9775|9765|6
1627542470000|2021-07-29 07:07:50|9774.8|9764.8|9772.8|9762.8|9774.8|9764.8|9772.3|9762.3|5
1627542480000|2021-07-29 07:08:00|9771.8|9761.8|9771.8|9761.8|9772.5|9762.5|9771.5|9761.5|5
1627542490000|2021-07-29 07:08:10|9772|9762|9772.3|9762.3|9772.3|9762.3|9772|9762|2
1627542510000|2021-07-29 07:08:30|9772.8|9762.8|9773.8|9763.8|9773.8|9763.8|9772.8|9762.8|2
1627542520000|2021-07-29 07:08:40|9773.5|9763.5|9773|9763|9773.5|9763.5|9773|9763|2
1627542530000|2021-07-29 07:08:50|9773.5|9763.5|9773.8|9763.8|9773.8|9763.8|9773.5|9763.5|2
1627542540000|2021-07-29 07:09:00|9774.8|9764.8|9775.8|9765.8|9775.8|9765.8|9774.8|9764.8|7
1627542550000|2021-07-29 07:09:10|9775.5|9765.5|9774.5|9764.5|9775.5|9765.5|9774.5|9764.5|5
1627542560000|2021-07-29 07:09:20|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|1
1627542570000|2021-07-29 07:09:30|9775|9765|9774.8|9764.8|9775.3|9765.3|9774.8|9764.8|4
1627542580000|2021-07-29 07:09:40|9775.3|9765.3|9776.8|9766.8|9776.8|9766.8|9775.3|9765.3|3
1627542590000|2021-07-29 07:09:50|9776.5|9766.5|9777.3|9767.3|9778|9768|9776.3|9766.3|7
1627542600000|2021-07-29 07:10:00|9777.5|9767.5|9778|9768|9778|9768|9777.5|9767.5|3
1627542610000|2021-07-29 07:10:10|9777.5|9767.5|9774.8|9764.8|9777.5|9767.5|9774.8|9764.8|9
1627542620000|2021-07-29 07:10:20|9775|9765|9776.5|9766.5|9776.5|9766.5|9775|9765|4
1627542630000|2021-07-29 07:10:30|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9775.5|9765.5|7
1627542640000|2021-07-29 07:10:40|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|1
1627542650000|2021-07-29 07:10:50|9777|9767|9779|9769|9779.5|9769.5|9777|9767|8
1627542660000|2021-07-29 07:11:00|9779.3|9769.3|9780.5|9770.5|9780.5|9770.5|9779.3|9769.3|7
1627542670000|2021-07-29 07:11:10|9780.8|9770.8|9782|9772|9782|9772|9780.5|9770.5|4
1627542680000|2021-07-29 07:11:20|9782.3|9772.3|9782.5|9772.5|9784.3|9774.3|9781.3|9771.3|10
1627542690000|2021-07-29 07:11:30|9783|9773|9785.8|9775.8|9785.8|9775.8|9783|9773|7
1627542700000|2021-07-29 07:11:40|9785.5|9775.5|9785.5|9775.5|9787|9777|9785.3|9775.3|8
1627542710000|2021-07-29 07:11:50|9785.8|9775.8|9788.5|9778.5|9788.5|9778.5|9785.8|9775.8|11
1627542720000|2021-07-29 07:12:00|9788.8|9778.8|9789|9779|9790.3|9780.3|9788.8|9778.8|8
1627542730000|2021-07-29 07:12:10|9788|9778|9789.8|9779.8|9789.8|9779.8|9787.5|9777.5|8
1627542740000|2021-07-29 07:12:20|9789.5|9779.5|9790.3|9780.3|9790.5|9780.5|9789.5|9779.5|5
1627542750000|2021-07-29 07:12:30|9789.8|9779.8|9787.3|9777.3|9789.8|9779.8|9786.5|9776.5|7
1627542760000|2021-07-29 07:12:40|9787.5|9777.5|9787.8|9777.8|9788|9778|9787.5|9777.5|6
1627542770000|2021-07-29 07:12:50|9788|9778|9787.3|9777.3|9788.8|9778.8|9787.3|9777.3|6
1627542780000|2021-07-29 07:13:00|9786.3|9776.3|9786.8|9776.8|9786.8|9776.8|9785|9775|8
1627542790000|2021-07-29 07:13:10|9787|9777|9788|9778|9788.3|9778.3|9787|9777|6
1627542800000|2021-07-29 07:13:20|9787.5|9777.5|9783.5|9773.5|9787.5|9777.5|9783.5|9773.5|7
1627542810000|2021-07-29 07:13:30|9784.3|9774.3|9785.3|9775.3|9785.3|9775.3|9783.3|9773.3|7
1627542820000|2021-07-29 07:13:40|9785.5|9775.5|9785|9775|9785.5|9775.5|9784.5|9774.5|5
1627542830000|2021-07-29 07:13:50|9784|9774|9784.5|9774.5|9784.5|9774.5|9783.3|9773.3|8
1627542840000|2021-07-29 07:14:00|9785|9775|9788|9778|9788|9778|9785|9775|7
1627542850000|2021-07-29 07:14:10|9788.5|9778.5|9790.3|9780.3|9791|9781|9788.5|9778.5|6
1627542860000|2021-07-29 07:14:20|9790.5|9780.5|9789.8|9779.8|9793.3|9783.3|9789.5|9779.5|10
1627542880000|2021-07-29 07:14:40|9789.3|9779.3|9789.8|9779.8|9789.8|9779.8|9789|9779|4
1627542890000|2021-07-29 07:14:50|9789.5|9779.5|9791.5|9781.5|9791.5|9781.5|9789.5|9779.5|5
1627542900000|2021-07-29 07:15:00|9791.8|9781.8|9791.3|9781.3|9792.3|9782.3|9791.3|9781.3|5
1627542910000|2021-07-29 07:15:10|9792|9782|9791.8|9781.8|9793|9783|9791.8|9781.8|10
1627542920000|2021-07-29 07:15:20|9791.5|9781.5|9791.8|9781.8|9791.8|9781.8|9790.8|9780.8|5
1627542930000|2021-07-29 07:15:30|9791.3|9781.3|9791.8|9781.8|9791.8|9781.8|9791|9781|4
1627542940000|2021-07-29 07:15:40|9792|9782|9792.8|9782.8|9793.3|9783.3|9792|9782|3
1627542950000|2021-07-29 07:15:50|9792.5|9782.5|9789.3|9779.3|9792.5|9782.5|9788.8|9778.8|7
1627542960000|2021-07-29 07:16:00|9789.8|9779.8|9789.3|9779.3|9790|9780|9789.3|9779.3|4
1627542970000|2021-07-29 07:16:10|9789.5|9779.5|9789.8|9779.8|9789.8|9779.8|9789.5|9779.5|2
1627542980000|2021-07-29 07:16:20|9789|9779|9789|9779|9789.8|9779.8|9789|9779|5
1627542990000|2021-07-29 07:16:30|9788.8|9778.8|9789.8|9779.8|9789.8|9779.8|9787.5|9777.5|5
1627543000000|2021-07-29 07:16:40|9789.5|9779.5|9789.8|9779.8|9789.8|9779.8|9789|9779|6
1627543010000|2021-07-29 07:16:50|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9789.3|9779.3|2
1627543020000|2021-07-29 07:17:00|9789.5|9779.5|9789.5|9779.5|9789.8|9779.8|9789.5|9779.5|3
1627543030000|2021-07-29 07:17:10|9789|9779|9791.3|9781.3|9791.3|9781.3|9788.8|9778.8|9
1627543040000|2021-07-29 07:17:20|9791.8|9781.8|9792.3|9782.3|9793|9783|9791.8|9781.8|6
1627543050000|2021-07-29 07:17:30|9792|9782|9793.5|9783.5|9793.5|9783.5|9792|9782|8
1627543060000|2021-07-29 07:17:40|9793.3|9783.3|9788.8|9778.8|9793.3|9783.3|9788.3|9778.3|11
1627543070000|2021-07-29 07:17:50|9789|9779|9790.3|9780.3|9790.3|9780.3|9789|9779|4
1627543080000|2021-07-29 07:18:00|9789.5|9779.5|9790.8|9780.8|9791|9781|9789.5|9779.5|3
1627543090000|2021-07-29 07:18:10|9790.5|9780.5|9790.8|9780.8|9791.3|9781.3|9789.5|9779.5|7
1627543100000|2021-07-29 07:18:20|9792.3|9782.3|9793.3|9783.3|9793.3|9783.3|9792.3|9782.3|2
1627543120000|2021-07-29 07:18:40|9793.5|9783.5|9791.8|9781.8|9795.8|9785.8|9791.8|9781.8|6
1627543130000|2021-07-29 07:18:50|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1627543140000|2021-07-29 07:19:00|9792.5|9782.5|9792.3|9782.3|9793.5|9783.5|9792.3|9782.3|6
1627543160000|2021-07-29 07:19:20|9791.8|9781.8|9790.3|9780.3|9791.8|9781.8|9789.8|9779.8|5
1627543170000|2021-07-29 07:19:30|9790.5|9780.5|9791.3|9781.3|9792|9782|9790.5|9780.5|6
1627543180000|2021-07-29 07:19:40|9790.8|9780.8|9789.8|9779.8|9790.8|9780.8|9789.8|9779.8|2
1627543190000|2021-07-29 07:19:50|9789.5|9779.5|9788.8|9778.8|9789.5|9779.5|9788.8|9778.8|2
1627543200000|2021-07-29 07:20:00|9788.5|9778.5|9790|9780|9790|9780|9787.6|9777.6|8
1627543210000|2021-07-29 07:20:10|9790.3|9780.3|9792.8|9782.8|9793.3|9783.3|9790.3|9780.3|6
1627543220000|2021-07-29 07:20:20|9794.3|9784.3|9794|9784|9794.3|9784.3|9794|9784|2
1627543230000|2021-07-29 07:20:30|9795|9785|9796.3|9786.3|9796.3|9786.3|9795|9785|3
1627543240000|2021-07-29 07:20:40|9796.5|9786.5|9796|9786|9796.5|9786.5|9796|9786|3
1627543250000|2021-07-29 07:20:50|9795.8|9785.8|9794.3|9784.3|9795.8|9785.8|9794.3|9784.3|7
1627543260000|2021-07-29 07:21:00|9794.5|9784.5|9794|9784|9794.5|9784.5|9794|9784|3
1627543270000|2021-07-29 07:21:10|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|3
1627543280000|2021-07-29 07:21:20|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1627543290000|2021-07-29 07:21:30|9793.5|9783.5|9793.8|9783.8|9793.8|9783.8|9793.5|9783.5|2
1627543310000|2021-07-29 07:21:50|9794|9784|9794.5|9784.5|9794.5|9784.5|9794|9784|2
1627543320000|2021-07-29 07:22:00|9794.8|9784.8|9795.3|9785.3|9796|9786|9794.8|9784.8|5
1627543330000|2021-07-29 07:22:10|9795.5|9785.5|9793.5|9783.5|9795.5|9785.5|9793.5|9783.5|2
1627543340000|2021-07-29 07:22:20|9793.3|9783.3|9792.8|9782.8|9793.3|9783.3|9792.8|9782.8|3
1627543350000|2021-07-29 07:22:30|9793|9783|9793|9783|9793|9783|9793|9783|1
1627543360000|2021-07-29 07:22:40|9793.3|9783.3|9794|9784|9794|9784|9793.3|9783.3|2
1627543370000|2021-07-29 07:22:50|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627543380000|2021-07-29 07:23:00|9793.5|9783.5|9794.8|9784.8|9794.8|9784.8|9793.5|9783.5|5
1627543390000|2021-07-29 07:23:10|9795|9785|9793|9783|9795|9785|9793|9783|4
1627543400000|2021-07-29 07:23:20|9793.3|9783.3|9794|9784|9794|9784|9793.3|9783.3|4
1627543410000|2021-07-29 07:23:30|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627543430000|2021-07-29 07:23:50|9794|9784|9792.8|9782.8|9795|9785|9792.5|9782.5|7
1627543440000|2021-07-29 07:24:00|9793|9783|9793|9783|9794|9784|9793|9783|10
1627543450000|2021-07-29 07:24:10|9792.8|9782.8|9792|9782|9792.8|9782.8|9791.3|9781.3|6
1627543460000|2021-07-29 07:24:20|9792.3|9782.3|9792|9782|9792.5|9782.5|9792|9782|8
1627543470000|2021-07-29 07:24:30|9792.5|9782.5|9792.5|9782.5|9792.8|9782.8|9792.5|9782.5|3
1627543480000|2021-07-29 07:24:40|9792.3|9782.3|9790.5|9780.5|9792.3|9782.3|9790.5|9780.5|3
1627543490000|2021-07-29 07:24:50|9791|9781|9791.8|9781.8|9791.8|9781.8|9791|9781|3
1627543500000|2021-07-29 07:25:00|9792|9782|9792|9782|9792|9782|9791.3|9781.3|5
1627543510000|2021-07-29 07:25:10|9792.3|9782.3|9793|9783|9793.5|9783.5|9792.3|9782.3|7
1627543520000|2021-07-29 07:25:20|9793.3|9783.3|9791.8|9781.8|9793.5|9783.5|9791.8|9781.8|8
1627543540000|2021-07-29 07:25:40|9792.9|9782.9|9793.3|9783.3|9793.3|9783.3|9792.9|9782.9|2
1627543550000|2021-07-29 07:25:50|9793|9783|9794.3|9784.3|9794.5|9784.5|9793|9783|6
1627543560000|2021-07-29 07:26:00|9794.5|9784.5|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|5
1627543570000|2021-07-29 07:26:10|9795|9785|9793|9783|9795|9785|9793|9783|4
1627543580000|2021-07-29 07:26:20|9792.8|9782.8|9785.3|9775.3|9792.8|9782.8|9785.3|9775.3|2
1627543590000|2021-07-29 07:26:30|9785.5|9775.5|9780.9|9770.9|9785.6|9775.6|9780.9|9770.9|4
1627543600000|2021-07-29 07:26:40|9780.8|9770.8|9780|9770|9780.8|9770.8|9780|9770|2
1627543610000|2021-07-29 07:26:50|9779.6|9769.6|9777.8|9767.8|9779.6|9769.6|9777.8|9767.8|9
1627543620000|2021-07-29 07:27:00|9777.5|9767.5|9778|9768|9778|9768|9777.5|9767.5|3
1627543630000|2021-07-29 07:27:10|9777.5|9767.5|9776|9766|9777.5|9767.5|9776|9766|5
1627543650000|2021-07-29 07:27:30|9776.8|9766.8|9777.5|9767.5|9777.5|9767.5|9776.6|9766.6|5
1627543660000|2021-07-29 07:27:40|9777.8|9767.8|9778|9768|9778|9768|9777.8|9767.8|2
1627543670000|2021-07-29 07:27:50|9777.5|9767.5|9773|9763|9777.5|9767.5|9772.8|9762.8|3
1627543680000|2021-07-29 07:28:00|9773.8|9763.8|9774.3|9764.3|9774.3|9764.3|9773.8|9763.8|2
1627543690000|2021-07-29 07:28:10|9774.8|9764.8|9775.3|9765.3|9775.3|9765.3|9774.8|9764.8|3
1627543700000|2021-07-29 07:28:20|9775.5|9765.5|9777.8|9767.8|9777.8|9767.8|9775.5|9765.5|6
1627543740000|2021-07-29 07:29:00|9778|9768|9781|9771|9781.3|9771.3|9778|9768|7
1627543770000|2021-07-29 07:29:30|9781.3|9771.3|9782.8|9772.8|9783.5|9773.5|9781.3|9771.3|5
1627543800000|2021-07-29 07:30:00|9782.5|9772.5|9779.3|9769.3|9782.5|9772.5|9779.1|9769.1|6
1627543810000|2021-07-29 07:30:10|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|1
1627543820000|2021-07-29 07:30:20|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|1
1627543830000|2021-07-29 07:30:30|9778|9768|9778|9768|9778|9768|9778|9768|1
1627543840000|2021-07-29 07:30:40|9777.8|9767.8|9778.3|9768.3|9778.3|9768.3|9777.8|9767.8|3
1627543850000|2021-07-29 07:30:50|9778|9768|9778|9768|9778|9768|9778|9768|1
1627543870000|2021-07-29 07:31:10|9778.3|9768.3|9777.5|9767.5|9778.5|9768.5|9777.5|9767.5|4
1627543880000|2021-07-29 07:31:20|9777.3|9767.3|9776.5|9766.5|9777.3|9767.3|9774.8|9764.8|5
1627543890000|2021-07-29 07:31:30|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1627543910000|2021-07-29 07:31:50|9776.3|9766.3|9775.5|9765.5|9776.3|9766.3|9775.5|9765.5|2
1627543920000|2021-07-29 07:32:00|9775.8|9765.8|9775.5|9765.5|9776|9766|9775.5|9765.5|3
1627543930000|2021-07-29 07:32:10|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627543940000|2021-07-29 07:32:20|9777|9767|9777.3|9767.3|9777.3|9767.3|9777|9767|2
1627543960000|2021-07-29 07:32:40|9777.5|9767.5|9776.3|9766.3|9777.5|9767.5|9776|9766|3
1627543970000|2021-07-29 07:32:50|9776.5|9766.5|9780|9770|9780.3|9770.3|9776.3|9766.3|5
1627543980000|2021-07-29 07:33:00|9780.3|9770.3|9781|9771|9781.3|9771.3|9780.3|9770.3|4
1627543990000|2021-07-29 07:33:10|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627544000000|2021-07-29 07:33:20|9781.5|9771.5|9782.3|9772.3|9783|9773|9781.5|9771.5|5
1627544010000|2021-07-29 07:33:30|9782|9772|9782|9772|9782|9772|9782|9772|1
1627544020000|2021-07-29 07:33:40|9781.8|9771.8|9781.5|9771.5|9781.8|9771.8|9781.3|9771.3|3
1627544030000|2021-07-29 07:33:50|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627544050000|2021-07-29 07:34:10|9782|9772|9785.8|9775.8|9788.8|9778.8|9782|9772|8
1627544060000|2021-07-29 07:34:20|9785.5|9775.5|9786.3|9776.3|9786.3|9776.3|9785.3|9775.3|4
1627544070000|2021-07-29 07:34:30|9786|9776|9786|9776|9786|9776|9786|9776|1
1627544080000|2021-07-29 07:34:40|9785.8|9775.8|9783|9773|9785.8|9775.8|9782.3|9772.3|6
1627544100000|2021-07-29 07:35:00|9783.3|9773.3|9785.5|9775.5|9785.5|9775.5|9783.3|9773.3|3
1627544110000|2021-07-29 07:35:10|9785.8|9775.8|9786.3|9776.3|9786.8|9776.8|9785.8|9775.8|3
1627544120000|2021-07-29 07:35:20|9786.5|9776.5|9786.3|9776.3|9786.8|9776.8|9786.3|9776.3|4
1627544140000|2021-07-29 07:35:40|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|1
1627544150000|2021-07-29 07:35:50|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.3|9775.3|3
1627544160000|2021-07-29 07:36:00|9785.3|9775.3|9785.5|9775.5|9785.5|9775.5|9785.3|9775.3|2
1627544170000|2021-07-29 07:36:10|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|1
1627544180000|2021-07-29 07:36:20|9785|9775|9783.3|9773.3|9785|9775|9783.3|9773.3|5
1627544190000|2021-07-29 07:36:30|9783|9773|9781.8|9771.8|9783|9773|9781.8|9771.8|2
1627544200000|2021-07-29 07:36:40|9781.5|9771.5|9783|9773|9783.3|9773.3|9781.3|9771.3|5
1627544210000|2021-07-29 07:36:50|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627544230000|2021-07-29 07:37:10|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|1
1627544240000|2021-07-29 07:37:20|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.5|9772.5|3
1627544270000|2021-07-29 07:37:50|9783|9773|9783|9773|9783|9773|9783|9773|1
1627544280000|2021-07-29 07:38:00|9783.3|9773.3|9784.3|9774.3|9784.3|9774.3|9783.3|9773.3|2
1627544290000|2021-07-29 07:38:10|9784.5|9774.5|9786.3|9776.3|9786.3|9776.3|9784.5|9774.5|3
1627544310000|2021-07-29 07:38:30|9786|9776|9786|9776|9786|9776|9786|9776|1
1627544330000|2021-07-29 07:38:50|9786.3|9776.3|9786.5|9776.5|9786.5|9776.5|9786.3|9776.3|2
1627544350000|2021-07-29 07:39:10|9787|9777|9787|9777|9787|9777|9787|9777|1
1627544360000|2021-07-29 07:39:20|9786.8|9776.8|9786|9776|9786.8|9776.8|9786|9776|2
1627544370000|2021-07-29 07:39:30|9786.3|9776.3|9786.8|9776.8|9786.8|9776.8|9786.3|9776.3|3
1627544380000|2021-07-29 07:39:40|9786.5|9776.5|9786|9776|9786.5|9776.5|9786|9776|2
1627544390000|2021-07-29 07:39:50|9785.8|9775.8|9784.3|9774.3|9785.8|9775.8|9784.3|9774.3|5
1627544400000|2021-07-29 07:40:00|9784.5|9774.5|9785.3|9775.3|9785.5|9775.5|9784.5|9774.5|6
1627544410000|2021-07-29 07:40:10|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627544420000|2021-07-29 07:40:20|9785.3|9775.3|9784.5|9774.5|9785.3|9775.3|9784.5|9774.5|2
1627544430000|2021-07-29 07:40:30|9784.8|9774.8|9785.5|9775.5|9785.5|9775.5|9784.8|9774.8|3
1627544450000|2021-07-29 07:40:50|9786.5|9776.5|9786.5|9776.5|9786.8|9776.8|9786.5|9776.5|3
1627544460000|2021-07-29 07:41:00|9786.8|9776.8|9789.3|9779.3|9789.3|9779.3|9786.8|9776.8|4
1627544470000|2021-07-29 07:41:10|9789.8|9779.8|9790.3|9780.3|9790.3|9780.3|9789.5|9779.5|4
1627544500000|2021-07-29 07:41:40|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|1
1627544510000|2021-07-29 07:41:50|9791|9781|9791|9781|9791|9781|9791|9781|1
1627544530000|2021-07-29 07:42:10|9791.3|9781.3|9794.8|9784.8|9794.8|9784.8|9791.3|9781.3|6
1627544540000|2021-07-29 07:42:20|9795|9785|9795|9785|9795.3|9785.3|9795|9785|3
1627544550000|2021-07-29 07:42:30|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1627544570000|2021-07-29 07:42:50|9794.5|9784.5|9795.5|9785.5|9795.8|9785.8|9794.5|9784.5|5
1627544590000|2021-07-29 07:43:10|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627544610000|2021-07-29 07:43:30|9796|9786|9796.8|9786.8|9796.8|9786.8|9796|9786|6
1627544630000|2021-07-29 07:43:50|9796.3|9786.3|9794.8|9784.8|9796.8|9786.8|9794.8|9784.8|3
1627544640000|2021-07-29 07:44:00|9795|9785|9794.8|9784.8|9795|9785|9794|9784|4
1627544650000|2021-07-29 07:44:10|9795|9785|9795|9785|9795|9785|9795|9785|1
1627544660000|2021-07-29 07:44:20|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.5|9784.5|3
1627544670000|2021-07-29 07:44:30|9795|9785|9795|9785|9795|9785|9795|9785|1
1627544680000|2021-07-29 07:44:40|9794.8|9784.8|9794.3|9784.3|9794.8|9784.8|9794.3|9784.3|3
1627544690000|2021-07-29 07:44:50|9794.5|9784.5|9796.3|9786.3|9796.3|9786.3|9794.5|9784.5|4
1627544700000|2021-07-29 07:45:00|9796.5|9786.5|9797.3|9787.3|9797.3|9787.3|9796.5|9786.5|3
1627544710000|2021-07-29 07:45:10|9796.8|9786.8|9796|9786|9796.8|9786.8|9796|9786|2
1627544730000|2021-07-29 07:45:30|9795.8|9785.8|9795|9785|9795.8|9785.8|9794.8|9784.8|3
1627544740000|2021-07-29 07:45:40|9794.8|9784.8|9795.3|9785.3|9795.3|9785.3|9794.8|9784.8|2
1627544750000|2021-07-29 07:45:50|9795|9785|9792.8|9782.8|9795|9785|9792.8|9782.8|7
1627544760000|2021-07-29 07:46:00|9793|9783|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|5
1627544770000|2021-07-29 07:46:10|9793.3|9783.3|9788.8|9778.8|9793.3|9783.3|9788.8|9778.8|6
1627544780000|2021-07-29 07:46:20|9788|9778|9784.8|9774.8|9788|9778|9784.8|9774.8|5
1627544790000|2021-07-29 07:46:30|9784.3|9774.3|9783.8|9773.8|9784.3|9774.3|9783.5|9773.5|4
1627544800000|2021-07-29 07:46:40|9784.5|9774.5|9784.8|9774.8|9784.8|9774.8|9784.5|9774.5|2
1627544810000|2021-07-29 07:46:50|9785|9775|9785.3|9775.3|9785.3|9775.3|9785|9775|2
1627544820000|2021-07-29 07:47:00|9785.8|9775.8|9788.3|9778.3|9788.3|9778.3|9785.8|9775.8|4
1627544830000|2021-07-29 07:47:10|9788|9778|9788.3|9778.3|9788.3|9778.3|9788|9778|2
1627544840000|2021-07-29 07:47:20|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|2
1627544860000|2021-07-29 07:47:40|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|1
1627544870000|2021-07-29 07:47:50|9788|9778|9785.8|9775.8|9788|9778|9785.8|9775.8|2
1627544880000|2021-07-29 07:48:00|9785.5|9775.5|9784.8|9774.8|9785.5|9775.5|9784.8|9774.8|2
1627544890000|2021-07-29 07:48:10|9785|9775|9785|9775|9785|9775|9785|9775|1
1627544900000|2021-07-29 07:48:20|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|1
1627544910000|2021-07-29 07:48:30|9785|9775|9784.8|9774.8|9785|9775|9784.8|9774.8|2
1627544920000|2021-07-29 07:48:40|9785|9775|9784.8|9774.8|9785|9775|9784.8|9774.8|2
1627544930000|2021-07-29 07:48:50|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1627544940000|2021-07-29 07:49:00|9784.8|9774.8|9785.3|9775.3|9785.3|9775.3|9784.8|9774.8|3
1627544950000|2021-07-29 07:49:10|9785|9775|9785|9775|9785|9775|9785|9775|1
1627544960000|2021-07-29 07:49:20|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|9785.3|9775.3|1
1627545000000|2021-07-29 07:50:00|9785.8|9775.8|9788|9778|9788|9778|9785.8|9775.8|7
1627545010000|2021-07-29 07:50:10|9788.3|9778.3|9788.8|9778.8|9788.8|9778.8|9788.3|9778.3|2
1627545060000|2021-07-29 07:51:00|9789.5|9779.5|9789.5|9779.5|9789.8|9779.8|9789.5|9779.5|3
1627545090000|2021-07-29 07:51:30|9789.3|9779.3|9789|9779|9789.3|9779.3|9789|9779|2
1627545100000|2021-07-29 07:51:40|9789.3|9779.3|9791|9781|9791.3|9781.3|9789.3|9779.3|5
1627545120000|2021-07-29 07:52:00|9791.3|9781.3|9794.8|9784.8|9794.8|9784.8|9791.3|9781.3|7
1627545130000|2021-07-29 07:52:10|9794.3|9784.3|9792.3|9782.3|9794.3|9784.3|9792.3|9782.3|3
1627545140000|2021-07-29 07:52:20|9792.5|9782.5|9794|9784|9794|9784|9792.5|9782.5|2
1627545170000|2021-07-29 07:52:50|9793.3|9783.3|9792.8|9782.8|9793.3|9783.3|9792.8|9782.8|2
1627545180000|2021-07-29 07:53:00|9792.5|9782.5|9790.8|9780.8|9792.5|9782.5|9790.8|9780.8|5
1627545190000|2021-07-29 07:53:10|9791|9781|9791|9781|9791.3|9781.3|9791|9781|3
1627545200000|2021-07-29 07:53:20|9791.3|9781.3|9790.8|9780.8|9791.3|9781.3|9790.8|9780.8|3
1627545210000|2021-07-29 07:53:30|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|1
1627545220000|2021-07-29 07:53:40|9789.8|9779.8|9789|9779|9789.8|9779.8|9789|9779|3
1627545230000|2021-07-29 07:53:50|9789.3|9779.3|9789|9779|9789.3|9779.3|9789|9779|2
1627545240000|2021-07-29 07:54:00|9789.3|9779.3|9790|9780|9790|9780|9789.3|9779.3|4
1627545250000|2021-07-29 07:54:10|9791|9781|9794.4|9784.4|9794.4|9784.4|9791|9781|2
1627545260000|2021-07-29 07:54:20|9794.3|9784.3|9794|9784|9794.3|9784.3|9794|9784|2
1627545270000|2021-07-29 07:54:30|9793.9|9783.9|9794|9784|9794|9784|9793.9|9783.9|2
1627545290000|2021-07-29 07:54:50|9794.3|9784.3|9795|9785|9795|9785|9794|9784|5
1627545300000|2021-07-29 07:55:00|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1627545310000|2021-07-29 07:55:10|9794.8|9784.8|9795|9785|9795|9785|9794.8|9784.8|2
1627545330000|2021-07-29 07:55:30|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1627545340000|2021-07-29 07:55:40|9795|9785|9794.3|9784.3|9795|9785|9794.3|9784.3|3
1627545360000|2021-07-29 07:56:00|9794.8|9784.8|9795.3|9785.3|9795.5|9785.5|9794.8|9784.8|4
1627545370000|2021-07-29 07:56:10|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627545380000|2021-07-29 07:56:20|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1627545400000|2021-07-29 07:56:40|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627545430000|2021-07-29 07:57:10|9794|9784|9795.8|9785.8|9795.8|9785.8|9794|9784|3
1627545440000|2021-07-29 07:57:20|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627545500000|2021-07-29 07:58:20|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627545510000|2021-07-29 07:58:30|9796|9786|9796.3|9786.3|9796.5|9786.5|9796|9786|3
1627545520000|2021-07-29 07:58:40|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627545540000|2021-07-29 07:59:00|9796.8|9786.8|9796.8|9786.8|9797|9787|9796.8|9786.8|3
1627545550000|2021-07-29 07:59:10|9795.8|9785.8|9796.5|9786.5|9796.5|9786.5|9795.8|9785.8|2
1627545590000|2021-07-29 07:59:50|9796.8|9786.8|9797|9787|9797|9787|9796.8|9786.8|2
1627545600000|2021-07-29 08:00:00|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627545610000|2021-07-29 08:00:10|9796.3|9786.3|9793.5|9783.5|9796.3|9786.3|9793.5|9783.5|5
1627545620000|2021-07-29 08:00:20|9793.3|9783.3|9792.5|9782.5|9793.3|9783.3|9792.5|9782.5|2
1627545630000|2021-07-29 08:00:30|9792.3|9782.3|9790|9780|9792.3|9782.3|9790|9780|5
1627545640000|2021-07-29 08:00:40|9789.5|9779.5|9785|9775|9790.5|9780.5|9785|9775|9
1627545650000|2021-07-29 08:00:50|9785.5|9775.5|9787.3|9777.3|9787.5|9777.5|9785.5|9775.5|3
1627545660000|2021-07-29 08:01:00|9787.5|9777.5|9790|9780|9790.3|9780.3|9787.5|9777.5|7
1627545670000|2021-07-29 08:01:10|9790.3|9780.3|9792.3|9782.3|9792.3|9782.3|9790.3|9780.3|4
1627545680000|2021-07-29 08:01:20|9792|9782|9788.3|9778.3|9792|9782|9788.3|9778.3|3
1627545690000|2021-07-29 08:01:30|9788.5|9778.5|9789.3|9779.3|9789.3|9779.3|9788.5|9778.5|3
1627545700000|2021-07-29 08:01:40|9790.8|9780.8|9792|9782|9792|9782|9790.8|9780.8|3
1627545710000|2021-07-29 08:01:50|9791.8|9781.8|9789.3|9779.3|9791.8|9781.8|9789.3|9779.3|3
1627545720000|2021-07-29 08:02:00|9790|9780|9788|9778|9790|9780|9788|9778|3
1627545740000|2021-07-29 08:02:20|9787.5|9777.5|9786.5|9776.5|9787.5|9777.5|9786.3|9776.3|6
1627545750000|2021-07-29 08:02:30|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627545760000|2021-07-29 08:02:40|9788|9778|9787.5|9777.5|9789|9779|9787.5|9777.5|5
1627545770000|2021-07-29 08:02:50|9787.3|9777.3|9786.8|9776.8|9787.3|9777.3|9786.8|9776.8|2
1627545780000|2021-07-29 08:03:00|9787|9777|9786.8|9776.8|9787|9777|9786.3|9776.3|5
1627545790000|2021-07-29 08:03:10|9787.3|9777.3|9785.8|9775.8|9787.3|9777.3|9785.8|9775.8|2
1627545800000|2021-07-29 08:03:20|9785.3|9775.3|9786|9776|9786|9776|9785.3|9775.3|3
1627545810000|2021-07-29 08:03:30|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|4
1627545820000|2021-07-29 08:03:40|9792.3|9782.3|9794|9784|9794|9784|9792.3|9782.3|5
1627545830000|2021-07-29 08:03:50|9794.8|9784.8|9792.8|9782.8|9794.8|9784.8|9792.8|9782.8|3
1627545840000|2021-07-29 08:04:00|9792.5|9782.5|9792.8|9782.8|9792.8|9782.8|9792.5|9782.5|2
1627545850000|2021-07-29 08:04:10|9793|9783|9793.8|9783.8|9793.8|9783.8|9793|9783|2
1627545860000|2021-07-29 08:04:20|9794.8|9784.8|9797|9787|9797|9787|9794.8|9784.8|2
1627545870000|2021-07-29 08:04:30|9796.5|9786.5|9801.5|9791.5|9801.5|9791.5|9796.5|9786.5|2
1627545880000|2021-07-29 08:04:40|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627545890000|2021-07-29 08:04:50|9802|9792|9802|9792|9802|9792|9802|9792|1
1627545900000|2021-07-29 08:05:00|9802.3|9792.3|9802.5|9792.5|9802.8|9792.8|9802.3|9792.3|4
1627545910000|2021-07-29 08:05:10|9802.8|9792.8|9805|9795|9805.5|9795.5|9802.8|9792.8|6
1627545920000|2021-07-29 08:05:20|9804.5|9794.5|9802.8|9792.8|9804.5|9794.5|9802.8|9792.8|5
1627545930000|2021-07-29 08:05:30|9803|9793|9803.8|9793.8|9803.8|9793.8|9803|9793|4
1627545940000|2021-07-29 08:05:40|9803.5|9793.5|9803.8|9793.8|9805|9795|9802.5|9792.5|9
1627545950000|2021-07-29 08:05:50|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9803.8|9793.8|5
1627545960000|2021-07-29 08:06:00|9804.3|9794.3|9805.3|9795.3|9805.3|9795.3|9804.3|9794.3|2
1627545970000|2021-07-29 08:06:10|9806|9796|9805.3|9795.3|9806|9796|9804.5|9794.5|4
1627545980000|2021-07-29 08:06:20|9804.3|9794.3|9805.3|9795.3|9805.3|9795.3|9804|9794|3
1627545990000|2021-07-29 08:06:30|9804.3|9794.3|9805.3|9795.3|9805.5|9795.5|9804.3|9794.3|5
1627546000000|2021-07-29 08:06:40|9805.5|9795.5|9804.8|9794.8|9805.5|9795.5|9804.8|9794.8|3
1627546010000|2021-07-29 08:06:50|9805.3|9795.3|9805.5|9795.5|9805.5|9795.5|9804|9794|4
1627546020000|2021-07-29 08:07:00|9804.5|9794.5|9805.3|9795.3|9806.3|9796.3|9804.5|9794.5|8
1627546030000|2021-07-29 08:07:10|9805.5|9795.5|9805.8|9795.8|9806.5|9796.5|9805.5|9795.5|6
1627546040000|2021-07-29 08:07:20|9806|9796|9806.3|9796.3|9806.3|9796.3|9806|9796|2
1627546050000|2021-07-29 08:07:30|9806|9796|9806|9796|9806|9796|9805.8|9795.8|3
1627546060000|2021-07-29 08:07:40|9806.3|9796.3|9807|9797|9807.3|9797.3|9806.3|9796.3|3
1627546070000|2021-07-29 08:07:50|9807.3|9797.3|9806.8|9796.8|9807.3|9797.3|9806.8|9796.8|2
1627546080000|2021-07-29 08:08:00|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9806.5|9796.5|2
1627546100000|2021-07-29 08:08:20|9807.8|9797.8|9808|9798|9808.8|9798.8|9807.8|9797.8|3
1627546120000|2021-07-29 08:08:40|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1627546130000|2021-07-29 08:08:50|9808.5|9798.5|9811.8|9801.8|9811.8|9801.8|9808.5|9798.5|4
1627546140000|2021-07-29 08:09:00|9811.3|9801.3|9812|9802|9812|9802|9811.3|9801.3|5
1627546150000|2021-07-29 08:09:10|9812.3|9802.3|9811.5|9801.5|9813.3|9803.3|9811.5|9801.5|3
1627546160000|2021-07-29 08:09:20|9811|9801|9811.5|9801.5|9811.5|9801.5|9811|9801|3
1627546170000|2021-07-29 08:09:30|9812|9802|9812|9802|9812|9802|9812|9802|1
1627546180000|2021-07-29 08:09:40|9812.5|9802.5|9812.5|9802.5|9813|9803|9812.5|9802.5|4
1627546190000|2021-07-29 08:09:50|9811.8|9801.8|9813.3|9803.3|9814|9804|9811.8|9801.8|3
1627546200000|2021-07-29 08:10:00|9813|9803|9810.3|9800.3|9813|9803|9809.8|9799.8|8
1627546210000|2021-07-29 08:10:10|9810.5|9800.5|9812.8|9802.8|9813.8|9803.8|9810.5|9800.5|7
1627546220000|2021-07-29 08:10:20|9812.5|9802.5|9810.8|9800.8|9813.3|9803.3|9810.8|9800.8|11
1627546230000|2021-07-29 08:10:30|9810.5|9800.5|9808.8|9798.8|9810.5|9800.5|9808.8|9798.8|10
1627546240000|2021-07-29 08:10:40|9809|9799|9806.8|9796.8|9809.3|9799.3|9806.8|9796.8|9
1627546250000|2021-07-29 08:10:50|9806.3|9796.3|9806.3|9796.3|9806.5|9796.5|9806.3|9796.3|3
1627546260000|2021-07-29 08:11:00|9806.8|9796.8|9806.3|9796.3|9807|9797|9806.3|9796.3|4
1627546270000|2021-07-29 08:11:10|9805.3|9795.3|9806|9796|9806|9796|9805.3|9795.3|2
1627546310000|2021-07-29 08:11:50|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1627546320000|2021-07-29 08:12:00|9805.5|9795.5|9808|9798|9808|9798|9805.5|9795.5|7
1627546330000|2021-07-29 08:12:10|9808.3|9798.3|9808.5|9798.5|9808.5|9798.5|9808.3|9798.3|2
1627546340000|2021-07-29 08:12:20|9808.8|9798.8|9814.5|9804.5|9814.5|9804.5|9808.8|9798.8|8
1627546350000|2021-07-29 08:12:30|9814.3|9804.3|9813.3|9803.3|9814.3|9804.3|9813.3|9803.3|4
1627546370000|2021-07-29 08:12:50|9813|9803|9812|9802|9813|9803|9812|9802|4
1627546380000|2021-07-29 08:13:00|9811.8|9801.8|9810.3|9800.3|9811.8|9801.8|9810.3|9800.3|5
1627546390000|2021-07-29 08:13:10|9810|9800|9807.5|9797.5|9810|9800|9807|9797|6
1627546420000|2021-07-29 08:13:40|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1627546430000|2021-07-29 08:13:50|9807|9797|9806.3|9796.3|9807|9797|9806.3|9796.3|2
1627546440000|2021-07-29 08:14:00|9806.5|9796.5|9808|9798|9808|9798|9806.5|9796.5|4
1627546450000|2021-07-29 08:14:10|9807.8|9797.8|9806.3|9796.3|9807.8|9797.8|9806|9796|5
1627546460000|2021-07-29 08:14:20|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627546470000|2021-07-29 08:14:30|9806.8|9796.8|9807|9797|9807|9797|9806.8|9796.8|2
1627546480000|2021-07-29 08:14:40|9807.3|9797.3|9807|9797|9807.3|9797.3|9807|9797|2
1627546490000|2021-07-29 08:14:50|9807.3|9797.3|9810.8|9800.8|9810.8|9800.8|9807.3|9797.3|5
1627546500000|2021-07-29 08:15:00|9811.3|9801.3|9810.8|9800.8|9813.8|9803.8|9810.8|9800.8|10
1627546510000|2021-07-29 08:15:10|9810.5|9800.5|9809.3|9799.3|9810.5|9800.5|9809.3|9799.3|5
1627546520000|2021-07-29 08:15:20|9807.5|9797.5|9806.5|9796.5|9807.5|9797.5|9806.5|9796.5|3
1627546530000|2021-07-29 08:15:30|9806.8|9796.8|9806.5|9796.5|9806.8|9796.8|9806.5|9796.5|2
1627546540000|2021-07-29 08:15:40|9806|9796|9806|9796|9806|9796|9805.5|9795.5|4
1627546550000|2021-07-29 08:15:50|9805.8|9795.8|9806|9796|9806|9796|9805.8|9795.8|2
1627546580000|2021-07-29 08:16:20|9806.3|9796.3|9807|9797|9807|9797|9806.3|9796.3|2
1627546590000|2021-07-29 08:16:30|9806.8|9796.8|9805.5|9795.5|9806.8|9796.8|9805.5|9795.5|3
1627546610000|2021-07-29 08:16:50|9805.3|9795.3|9804.5|9794.5|9805.3|9795.3|9804.5|9794.5|2
1627546620000|2021-07-29 08:17:00|9804.3|9794.3|9803|9793|9804.3|9794.3|9803|9793|4
1627546630000|2021-07-29 08:17:10|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.5|9792.5|3
1627546640000|2021-07-29 08:17:20|9803|9793|9803|9793|9803|9793|9803|9793|1
1627546660000|2021-07-29 08:17:40|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627546670000|2021-07-29 08:17:50|9803.5|9793.5|9804.8|9794.8|9804.8|9794.8|9803.5|9793.5|2
1627546680000|2021-07-29 08:18:00|9804.5|9794.5|9803|9793|9804.5|9794.5|9803|9793|2
1627546690000|2021-07-29 08:18:10|9802.8|9792.8|9801.8|9791.8|9802.8|9792.8|9801.8|9791.8|2
1627546700000|2021-07-29 08:18:20|9802|9792|9802.3|9792.3|9802.3|9792.3|9802|9792|2
1627546720000|2021-07-29 08:18:40|9802.8|9792.8|9803.3|9793.3|9803.3|9793.3|9802.8|9792.8|3
1627546740000|2021-07-29 08:19:00|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1627546760000|2021-07-29 08:19:20|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627546770000|2021-07-29 08:19:30|9803|9793|9801.8|9791.8|9803|9793|9801.8|9791.8|3
1627546790000|2021-07-29 08:19:50|9801.5|9791.5|9800.3|9790.3|9801.5|9791.5|9800|9790|3
1627546800000|2021-07-29 08:20:00|9800.5|9790.5|9801.8|9791.8|9801.8|9791.8|9800.5|9790.5|3
1627546810000|2021-07-29 08:20:10|9802|9792|9802|9792|9802.5|9792.5|9802|9792|3
1627546820000|2021-07-29 08:20:20|9802.8|9792.8|9804.3|9794.3|9804.3|9794.3|9802.8|9792.8|5
1627546830000|2021-07-29 08:20:30|9804.5|9794.5|9803.5|9793.5|9805.3|9795.3|9803.5|9793.5|5
1627546840000|2021-07-29 08:20:40|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627546850000|2021-07-29 08:20:50|9803.5|9793.5|9804|9794|9804.3|9794.3|9803.5|9793.5|3
1627546860000|2021-07-29 08:21:00|9803.8|9793.8|9804|9794|9804|9794|9803.8|9793.8|2
1627546870000|2021-07-29 08:21:10|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1627546880000|2021-07-29 08:21:20|9804.8|9794.8|9804.8|9794.8|9805.5|9795.5|9804.8|9794.8|4
1627546900000|2021-07-29 08:21:40|9805|9795|9806|9796|9806|9796|9805|9795|3
1627546920000|2021-07-29 08:22:00|9805.8|9795.8|9802.3|9792.3|9805.8|9795.8|9802.3|9792.3|6
1627546930000|2021-07-29 08:22:10|9802.1|9792.1|9801.8|9791.8|9802.1|9792.1|9801.8|9791.8|2
1627546940000|2021-07-29 08:22:20|9802|9792|9802.5|9792.5|9803.5|9793.5|9802|9792|7
1627546950000|2021-07-29 08:22:30|9802.3|9792.3|9803|9793|9803.5|9793.5|9801.3|9791.3|11
1627546960000|2021-07-29 08:22:40|9802.5|9792.5|9799.5|9789.5|9802.8|9792.8|9799.3|9789.3|9
1627546980000|2021-07-29 08:23:00|9798.5|9788.5|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|5
1627547030000|2021-07-29 08:23:50|9799.8|9789.8|9800.3|9790.3|9800.3|9790.3|9799.8|9789.8|6
1627547040000|2021-07-29 08:24:00|9800.5|9790.5|9802.5|9792.5|9802.5|9792.5|9800|9790|7
1627547050000|2021-07-29 08:24:10|9802.8|9792.8|9804.3|9794.3|9804.3|9794.3|9802.8|9792.8|2
1627547060000|2021-07-29 08:24:20|9804|9794|9804.3|9794.3|9804.3|9794.3|9804|9794|2
1627547070000|2021-07-29 08:24:30|9804.5|9794.5|9806.8|9796.8|9806.8|9796.8|9804.5|9794.5|5
1627547080000|2021-07-29 08:24:40|9807|9797|9807.3|9797.3|9807.3|9797.3|9807|9797|2
1627547090000|2021-07-29 08:24:50|9807|9797|9805.5|9795.5|9807|9797|9805.5|9795.5|3
1627547100000|2021-07-29 08:25:00|9805.8|9795.8|9806.3|9796.3|9806.3|9796.3|9805.8|9795.8|3
1627547110000|2021-07-29 08:25:10|9805.5|9795.5|9805.3|9795.3|9805.5|9795.5|9805.3|9795.3|2
1627547140000|2021-07-29 08:25:40|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627547150000|2021-07-29 08:25:50|9806|9796|9804.8|9794.8|9806|9796|9804.8|9794.8|2
1627547160000|2021-07-29 08:26:00|9804.5|9794.5|9805.5|9795.5|9805.5|9795.5|9804.5|9794.5|5
1627547170000|2021-07-29 08:26:10|9806.3|9796.3|9805.8|9795.8|9806.3|9796.3|9805.8|9795.8|2
1627547180000|2021-07-29 08:26:20|9806|9796|9807.3|9797.3|9807.3|9797.3|9806|9796|2
1627547200000|2021-07-29 08:26:40|9807|9797|9805.3|9795.3|9807|9797|9805.3|9795.3|2
1627547220000|2021-07-29 08:27:00|9805|9795|9803.8|9793.8|9805|9795|9803.8|9793.8|3
1627547230000|2021-07-29 08:27:10|9804|9794|9806.5|9796.5|9807|9797|9804|9794|7
1627547250000|2021-07-29 08:27:30|9807|9797|9806.8|9796.8|9807.3|9797.3|9806.8|9796.8|4
1627547260000|2021-07-29 08:27:40|9806.5|9796.5|9810.5|9800.5|9810.5|9800.5|9805.5|9795.5|9
1627547270000|2021-07-29 08:27:50|9809.8|9799.8|9811.5|9801.5|9811.5|9801.5|9809.8|9799.8|2
1627547280000|2021-07-29 08:28:00|9812|9802|9812.5|9802.5|9812.5|9802.5|9811|9801|7
1627547290000|2021-07-29 08:28:10|9812|9802|9810.8|9800.8|9813|9803|9810.8|9800.8|6
1627547300000|2021-07-29 08:28:20|9810.5|9800.5|9810.3|9800.3|9810.5|9800.5|9810|9800|3
1627547310000|2021-07-29 08:28:30|9810|9800|9808.3|9798.3|9810.3|9800.3|9808.3|9798.3|8
1627547320000|2021-07-29 08:28:40|9808.5|9798.5|9808.3|9798.3|9808.5|9798.5|9808.3|9798.3|4
1627547330000|2021-07-29 08:28:50|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1627547340000|2021-07-29 08:29:00|9808.3|9798.3|9808.8|9798.8|9808.8|9798.8|9808.3|9798.3|3
1627547360000|2021-07-29 08:29:20|9808.3|9798.3|9808.5|9798.5|9808.5|9798.5|9808.3|9798.3|2
1627547370000|2021-07-29 08:29:30|9808.3|9798.3|9808.5|9798.5|9808.5|9798.5|9808.3|9798.3|2
1627547390000|2021-07-29 08:29:50|9808.3|9798.3|9808|9798|9808.3|9798.3|9808|9798|2
1627547400000|2021-07-29 08:30:00|9807.8|9797.8|9797.9|9787.9|9807.8|9797.8|9797.9|9787.9|10
1627547410000|2021-07-29 08:30:10|9798|9788|9792|9782|9798|9788|9792|9782|7
1627547420000|2021-07-29 08:30:20|9791.5|9781.5|9790.5|9780.5|9791.5|9781.5|9789.8|9779.8|4
1627547430000|2021-07-29 08:30:30|9790.8|9780.8|9792.8|9782.8|9792.8|9782.8|9790.8|9780.8|4
1627547440000|2021-07-29 08:30:40|9792.5|9782.5|9792.8|9782.8|9792.8|9782.8|9792.5|9782.5|2
1627547450000|2021-07-29 08:30:50|9792.5|9782.5|9792.8|9782.8|9792.8|9782.8|9792.3|9782.3|3
1627547470000|2021-07-29 08:31:10|9793.5|9783.5|9793|9783|9793.5|9783.5|9792.5|9782.5|7
1627547480000|2021-07-29 08:31:20|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627547490000|2021-07-29 08:31:30|9794|9784|9795.3|9785.3|9795.5|9785.5|9794|9784|5
1627547500000|2021-07-29 08:31:40|9795|9785|9795.8|9785.8|9795.8|9785.8|9794.8|9784.8|6
1627547510000|2021-07-29 08:31:50|9796|9786|9798.3|9788.3|9798.3|9788.3|9796|9786|2
1627547520000|2021-07-29 08:32:00|9798.8|9788.8|9802|9792|9803|9793|9798.8|9788.8|14
1627547530000|2021-07-29 08:32:10|9802.5|9792.5|9802|9792|9802.5|9792.5|9801.5|9791.5|4
1627547540000|2021-07-29 08:32:20|9801.5|9791.5|9800.8|9790.8|9801.5|9791.5|9800.8|9790.8|2
1627547550000|2021-07-29 08:32:30|9801.3|9791.3|9803.5|9793.5|9803.5|9793.5|9801.3|9791.3|3
1627547560000|2021-07-29 08:32:40|9803|9793|9802.8|9792.8|9803|9793|9802.8|9792.8|2
1627547570000|2021-07-29 08:32:50|9803.3|9793.3|9804|9794|9804|9794|9803.3|9793.3|3
1627547580000|2021-07-29 08:33:00|9804.5|9794.5|9805|9795|9809.3|9799.3|9804.5|9794.5|6
1627547600000|2021-07-29 08:33:20|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1627547610000|2021-07-29 08:33:30|9805|9795|9803|9793|9805.5|9795.5|9802.8|9792.8|5
1627547620000|2021-07-29 08:33:40|9802.8|9792.8|9803|9793|9803|9793|9802.8|9792.8|2
1627547630000|2021-07-29 08:33:50|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9803.8|9793.8|3
1627547640000|2021-07-29 08:34:00|9804.5|9794.5|9806.5|9796.5|9806.5|9796.5|9804.5|9794.5|3
1627547660000|2021-07-29 08:34:20|9805.8|9795.8|9805.3|9795.3|9805.8|9795.8|9805.3|9795.3|2
1627547670000|2021-07-29 08:34:30|9805|9795|9804.3|9794.3|9805|9795|9804.3|9794.3|3
1627547680000|2021-07-29 08:34:40|9804.5|9794.5|9799.9|9789.9|9804.5|9794.5|9799.9|9789.9|3
1627547700000|2021-07-29 08:35:00|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9798.3|9788.3|6
1627547710000|2021-07-29 08:35:10|9799.5|9789.5|9801|9791|9802|9792|9799.5|9789.5|10
1627547720000|2021-07-29 08:35:20|9801.3|9791.3|9802|9792|9802|9792|9801.3|9791.3|2
1627547730000|2021-07-29 08:35:30|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1627547740000|2021-07-29 08:35:40|9802.5|9792.5|9802|9792|9802.8|9792.8|9802|9792|4
1627547750000|2021-07-29 08:35:50|9801.4|9791.4|9802.8|9792.8|9802.8|9792.8|9801|9791|5
1627547760000|2021-07-29 08:36:00|9802|9792|9803.8|9793.8|9803.8|9793.8|9802|9792|3
1627547770000|2021-07-29 08:36:10|9803|9793|9802.8|9792.8|9803|9793|9801.5|9791.5|6
1627547780000|2021-07-29 08:36:20|9803|9793|9803.3|9793.3|9803.3|9793.3|9803|9793|2
1627547790000|2021-07-29 08:36:30|9803|9793|9803|9793|9803|9793|9803|9793|1
1627547800000|2021-07-29 08:36:40|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627547810000|2021-07-29 08:36:50|9803.8|9793.8|9803.3|9793.3|9803.8|9793.8|9803|9793|5
1627547820000|2021-07-29 08:37:00|9803.8|9793.8|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|3
1627547830000|2021-07-29 08:37:10|9806|9796|9805.3|9795.3|9806|9796|9803.5|9793.5|6
1627547840000|2021-07-29 08:37:20|9805|9795|9802.8|9792.8|9805|9795|9802.3|9792.3|4
1627547850000|2021-07-29 08:37:30|9803.5|9793.5|9803.3|9793.3|9803.8|9793.8|9803.3|9793.3|4
1627547860000|2021-07-29 08:37:40|9803.5|9793.5|9802.8|9792.8|9803.8|9793.8|9802.5|9792.5|9
1627547870000|2021-07-29 08:37:50|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627547880000|2021-07-29 08:38:00|9802.8|9792.8|9803.8|9793.8|9803.8|9793.8|9802.8|9792.8|4
1627547890000|2021-07-29 08:38:10|9803.5|9793.5|9802|9792|9803.5|9793.5|9802|9792|5
1627547900000|2021-07-29 08:38:20|9802.5|9792.5|9802|9792|9802.5|9792.5|9802|9792|2
1627547910000|2021-07-29 08:38:30|9802.5|9792.5|9802.3|9792.3|9802.5|9792.5|9802|9792|6
1627547920000|2021-07-29 08:38:40|9802.8|9792.8|9804|9794|9804|9794|9802.8|9792.8|3
1627547930000|2021-07-29 08:38:50|9804.3|9794.3|9805|9795|9805|9795|9804.3|9794.3|5
1627547940000|2021-07-29 08:39:00|9805.5|9795.5|9807.5|9797.5|9807.5|9797.5|9805.5|9795.5|8
1627547950000|2021-07-29 08:39:10|9807.3|9797.3|9805.3|9795.3|9807.3|9797.3|9805.3|9795.3|2
1627547970000|2021-07-29 08:39:30|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.3|9795.3|3
1627547980000|2021-07-29 08:39:40|9806|9796|9807.5|9797.5|9807.5|9797.5|9806|9796|3
1627547990000|2021-07-29 08:39:50|9807.8|9797.8|9808.3|9798.3|9808.3|9798.3|9807.8|9797.8|2
1627548020000|2021-07-29 08:40:20|9808.5|9798.5|9807.5|9797.5|9808.5|9798.5|9807.5|9797.5|4
1627548030000|2021-07-29 08:40:30|9807.8|9797.8|9806.5|9796.5|9808|9798|9806.5|9796.5|3
1627548040000|2021-07-29 08:40:40|9807.3|9797.3|9807.8|9797.8|9808|9798|9807.3|9797.3|3
1627548050000|2021-07-29 08:40:50|9808|9798|9808|9798|9808|9798|9808|9798|1
1627548060000|2021-07-29 08:41:00|9807.8|9797.8|9806.8|9796.8|9808|9798|9806.8|9796.8|5
1627548070000|2021-07-29 08:41:10|9807|9797|9807.5|9797.5|9807.5|9797.5|9807|9797|2
1627548080000|2021-07-29 08:41:20|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1627548100000|2021-07-29 08:41:40|9808|9798|9809|9799|9809.3|9799.3|9808|9798|6
1627548120000|2021-07-29 08:42:00|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|1
1627548130000|2021-07-29 08:42:10|9809|9799|9806.3|9796.3|9809|9799|9806.3|9796.3|2
1627548150000|2021-07-29 08:42:30|9806.5|9796.5|9806.8|9796.8|9806.8|9796.8|9806.5|9796.5|2
1627548160000|2021-07-29 08:42:40|9807.3|9797.3|9806.3|9796.3|9807.3|9797.3|9806.3|9796.3|5
1627548170000|2021-07-29 08:42:50|9806.5|9796.5|9806|9796|9806.5|9796.5|9806|9796|3
1627548180000|2021-07-29 08:43:00|9806.3|9796.3|9806.3|9796.3|9806.8|9796.8|9806|9796|6
1627548190000|2021-07-29 08:43:10|9806|9796|9808.3|9798.3|9808.3|9798.3|9804.3|9794.3|6
1627548200000|2021-07-29 08:43:20|9808.5|9798.5|9809|9799|9809.3|9799.3|9808.5|9798.5|8
1627548230000|2021-07-29 08:43:50|9809.5|9799.5|9809.3|9799.3|9809.5|9799.5|9809.3|9799.3|2
1627548240000|2021-07-29 08:44:00|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|1
1627548250000|2021-07-29 08:44:10|9809|9799|9808.3|9798.3|9809|9799|9807.5|9797.5|5
1627548260000|2021-07-29 08:44:20|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1627548270000|2021-07-29 08:44:30|9808|9798|9808|9798|9808|9798|9808|9798|1
1627548280000|2021-07-29 08:44:40|9807.8|9797.8|9807.3|9797.3|9807.8|9797.8|9807.3|9797.3|5
1627548290000|2021-07-29 08:44:50|9807|9797|9806.5|9796.5|9807|9797|9806|9796|5
1627548300000|2021-07-29 08:45:00|9806.3|9796.3|9808.8|9798.8|9809.3|9799.3|9806.3|9796.3|9
1627548310000|2021-07-29 08:45:10|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1627548330000|2021-07-29 08:45:30|9807.8|9797.8|9805.8|9795.8|9807.8|9797.8|9805.8|9795.8|4
1627548340000|2021-07-29 08:45:40|9806|9796|9806.5|9796.5|9806.8|9796.8|9806|9796|4
1627548350000|2021-07-29 08:45:50|9807.8|9797.8|9810.6|9800.6|9810.8|9800.8|9807.8|9797.8|5
1627548360000|2021-07-29 08:46:00|9811.5|9801.5|9811.4|9801.4|9811.5|9801.5|9811.4|9801.4|2
1627548370000|2021-07-29 08:46:10|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1627548380000|2021-07-29 08:46:20|9811.8|9801.8|9811.3|9801.3|9811.8|9801.8|9811.3|9801.3|3
1627548390000|2021-07-29 08:46:30|9811|9801|9811|9801|9811.3|9801.3|9811|9801|3
1627548400000|2021-07-29 08:46:40|9811.3|9801.3|9811|9801|9811.3|9801.3|9811|9801|2
1627548420000|2021-07-29 08:47:00|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1627548430000|2021-07-29 08:47:10|9810.3|9800.3|9809|9799|9810.5|9800.5|9809|9799|4
1627548440000|2021-07-29 08:47:20|9809.3|9799.3|9808.3|9798.3|9809.3|9799.3|9808.3|9798.3|3
1627548450000|2021-07-29 08:47:30|9807.8|9797.8|9808.5|9798.5|9808.5|9798.5|9807.8|9797.8|2
1627548460000|2021-07-29 08:47:40|9809|9799|9808.8|9798.8|9809|9799|9808.8|9798.8|2
1627548470000|2021-07-29 08:47:50|9808.5|9798.5|9806.8|9796.8|9808.5|9798.5|9806.8|9796.8|7
1627548480000|2021-07-29 08:48:00|9806.3|9796.3|9806|9796|9806.3|9796.3|9805|9795|3
1627548490000|2021-07-29 08:48:10|9805.5|9795.5|9806.5|9796.5|9806.5|9796.5|9805.5|9795.5|3
1627548500000|2021-07-29 08:48:20|9806.8|9796.8|9807.3|9797.3|9808|9798|9806.8|9796.8|6
1627548510000|2021-07-29 08:48:30|9806.3|9796.3|9804.9|9794.9|9806.3|9796.3|9804.9|9794.9|4
1627548520000|2021-07-29 08:48:40|9805|9795|9804.3|9794.3|9805|9795|9803|9793|5
1627548530000|2021-07-29 08:48:50|9804|9794|9803.5|9793.5|9804|9794|9803.5|9793.5|2
1627548540000|2021-07-29 08:49:00|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|1
1627548550000|2021-07-29 08:49:10|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1627548570000|2021-07-29 08:49:30|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627548580000|2021-07-29 08:49:40|9803.5|9793.5|9803.8|9793.8|9804.3|9794.3|9803.5|9793.5|4
1627548600000|2021-07-29 08:50:00|9804|9794|9805.8|9795.8|9805.8|9795.8|9804|9794|5
1627548610000|2021-07-29 08:50:10|9805.5|9795.5|9804.5|9794.5|9805.5|9795.5|9804.5|9794.5|2
1627548620000|2021-07-29 08:50:20|9805|9795|9804.5|9794.5|9805|9795|9804.5|9794.5|2
1627548630000|2021-07-29 08:50:30|9804|9794|9803.3|9793.3|9804|9794|9803.3|9793.3|2
1627548660000|2021-07-29 08:51:00|9803.5|9793.5|9805.3|9795.3|9805.3|9795.3|9803.5|9793.5|2
1627548690000|2021-07-29 08:51:30|9805|9795|9804.3|9794.3|9805|9795|9804.3|9794.3|2
1627548700000|2021-07-29 08:51:40|9803.8|9793.8|9803.5|9793.5|9803.8|9793.8|9802.5|9792.5|5
1627548710000|2021-07-29 08:51:50|9803.8|9793.8|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|2
1627548720000|2021-07-29 08:52:00|9804.8|9794.8|9805.3|9795.3|9805.3|9795.3|9804.8|9794.8|3
1627548730000|2021-07-29 08:52:10|9805.5|9795.5|9806.8|9796.8|9807.3|9797.3|9805.5|9795.5|5
1627548740000|2021-07-29 08:52:20|9807|9797|9808.3|9798.3|9808.3|9798.3|9807|9797|5
1627548750000|2021-07-29 08:52:30|9808|9798|9808.8|9798.8|9808.8|9798.8|9808|9798|3
1627548770000|2021-07-29 08:52:50|9808.5|9798.5|9810.3|9800.3|9810.5|9800.5|9808.5|9798.5|5
1627548780000|2021-07-29 08:53:00|9811|9801|9808.5|9798.5|9811|9801|9808.5|9798.5|4
1627548790000|2021-07-29 08:53:10|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|1
1627548800000|2021-07-29 08:53:20|9809|9799|9809.8|9799.8|9810.5|9800.5|9809|9799|6
1627548810000|2021-07-29 08:53:30|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|1
1627548820000|2021-07-29 08:53:40|9808.5|9798.5|9807.8|9797.8|9808.5|9798.5|9807.8|9797.8|3
1627548830000|2021-07-29 08:53:50|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1627548840000|2021-07-29 08:54:00|9808|9798|9809.3|9799.3|9809.3|9799.3|9808|9798|4
1627548850000|2021-07-29 08:54:10|9809|9799|9809|9799|9809|9799|9809|9799|1
1627548860000|2021-07-29 08:54:20|9808.8|9798.8|9809|9799|9809.5|9799.5|9808.5|9798.5|5
1627548870000|2021-07-29 08:54:30|9808.8|9798.8|9809.5|9799.5|9809.5|9799.5|9808.8|9798.8|5
1627548880000|2021-07-29 08:54:40|9809|9799|9807.3|9797.3|9809|9799|9807.3|9797.3|5
1627548890000|2021-07-29 08:54:50|9807|9797|9808.8|9798.8|9808.8|9798.8|9806.3|9796.3|5
1627548900000|2021-07-29 08:55:00|9809|9799|9809.5|9799.5|9809.5|9799.5|9808.8|9798.8|6
1627548910000|2021-07-29 08:55:10|9809|9799|9808.5|9798.5|9809|9799|9808.5|9798.5|3
1627548920000|2021-07-29 08:55:20|9808|9798|9807.5|9797.5|9808|9798|9807.5|9797.5|3
1627548930000|2021-07-29 08:55:30|9807.3|9797.3|9802.3|9792.3|9807.3|9797.3|9802.3|9792.3|8
1627548940000|2021-07-29 08:55:40|9801.3|9791.3|9803|9793|9803|9793|9801.3|9791.3|7
1627548950000|2021-07-29 08:55:50|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627548960000|2021-07-29 08:56:00|9803.5|9793.5|9805|9795|9805|9795|9803.5|9793.5|5
1627548970000|2021-07-29 08:56:10|9805.3|9795.3|9806.8|9796.8|9806.8|9796.8|9805.3|9795.3|5
1627548980000|2021-07-29 08:56:20|9807|9797|9807|9797|9807.3|9797.3|9807|9797|3
1627548990000|2021-07-29 08:56:30|9807.3|9797.3|9807.5|9797.5|9808.5|9798.5|9807|9797|8
1627549000000|2021-07-29 08:56:40|9807.3|9797.3|9807.5|9797.5|9808|9798|9806.5|9796.5|6
1627549010000|2021-07-29 08:56:50|9807.3|9797.3|9808.5|9798.5|9808.5|9798.5|9807|9797|4
1627549020000|2021-07-29 08:57:00|9808.8|9798.8|9809.5|9799.5|9809.5|9799.5|9808.8|9798.8|3
1627549030000|2021-07-29 08:57:10|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|1
1627549040000|2021-07-29 08:57:20|9809.3|9799.3|9808.5|9798.5|9809.3|9799.3|9808.3|9798.3|3
1627549050000|2021-07-29 08:57:30|9808.8|9798.8|9809.5|9799.5|9809.5|9799.5|9808.8|9798.8|3
1627549060000|2021-07-29 08:57:40|9809.3|9799.3|9809.8|9799.8|9809.8|9799.8|9809.3|9799.3|2
1627549070000|2021-07-29 08:57:50|9809.5|9799.5|9809.5|9799.5|9809.8|9799.8|9809.3|9799.3|4
1627549080000|2021-07-29 08:58:00|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|1
1627549090000|2021-07-29 08:58:10|9808.3|9798.3|9807.8|9797.8|9809.5|9799.5|9807.8|9797.8|3
1627549100000|2021-07-29 08:58:20|9806|9796|9805.5|9795.5|9806|9796|9805|9795|5
1627549110000|2021-07-29 08:58:30|9804|9794|9803.5|9793.5|9804|9794|9802.8|9792.8|5
1627549120000|2021-07-29 08:58:40|9803.3|9793.3|9806.5|9796.5|9806.5|9796.5|9803.3|9793.3|7
1627549130000|2021-07-29 08:58:50|9806.8|9796.8|9807.3|9797.3|9807.3|9797.3|9806.3|9796.3|4
1627549140000|2021-07-29 08:59:00|9806|9796|9804.3|9794.3|9806|9796|9802.8|9792.8|7
1627549150000|2021-07-29 08:59:10|9804|9794|9803|9793|9804|9794|9803|9793|4
1627549160000|2021-07-29 08:59:20|9802.8|9792.8|9804|9794|9804|9794|9802.3|9792.3|6
1627549170000|2021-07-29 08:59:30|9804.3|9794.3|9801.8|9791.8|9804.3|9794.3|9801.8|9791.8|5
1627549180000|2021-07-29 08:59:40|9802.3|9792.3|9802.8|9792.8|9803|9793|9802.3|9792.3|8
1627549190000|2021-07-29 08:59:50|9803|9793|9804.3|9794.3|9804.3|9794.3|9803|9793|4
1627549200000|2021-07-29 09:00:00|9803.3|9793.3|9802.8|9792.8|9803.3|9793.3|9802.8|9792.8|2
1627549210000|2021-07-29 09:00:10|9803|9793|9802|9792|9803|9793|9801.5|9791.5|8
1627549220000|2021-07-29 09:00:20|9801.8|9791.8|9802|9792|9802|9792|9801.8|9791.8|2
1627549230000|2021-07-29 09:00:30|9801.8|9791.8|9799|9789|9801.8|9791.8|9798.8|9788.8|5
1627549240000|2021-07-29 09:00:40|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|2
1627549250000|2021-07-29 09:00:50|9798.8|9788.8|9799.3|9789.3|9800|9790|9798.8|9788.8|8
1627549260000|2021-07-29 09:01:00|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|2
1627549270000|2021-07-29 09:01:10|9800|9790|9798|9788|9800|9790|9798|9788|6
1627549280000|2021-07-29 09:01:20|9798.3|9788.3|9798.5|9788.5|9799|9789|9798.3|9788.3|4
1627549290000|2021-07-29 09:01:30|9798.8|9788.8|9799.8|9789.8|9799.8|9789.8|9798.8|9788.8|3
1627549300000|2021-07-29 09:01:40|9800|9790|9802.5|9792.5|9802.5|9792.5|9800|9790|7
1627549310000|2021-07-29 09:01:50|9803.5|9793.5|9803|9793|9803.8|9793.8|9802.5|9792.5|8
1627549320000|2021-07-29 09:02:00|9803.3|9793.3|9805.8|9795.8|9805.8|9795.8|9803.3|9793.3|5
1627549330000|2021-07-29 09:02:10|9806.5|9796.5|9801.9|9791.9|9806.8|9796.8|9801.9|9791.9|9
1627549340000|2021-07-29 09:02:20|9801.4|9791.4|9799.9|9789.9|9801.4|9791.4|9799.9|9789.9|3
1627549350000|2021-07-29 09:02:30|9799.8|9789.8|9799|9789|9799.8|9789.8|9799|9789|3
1627549360000|2021-07-29 09:02:40|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|3
1627549370000|2021-07-29 09:02:50|9799|9789|9802.5|9792.5|9803.5|9793.5|9799|9789|11
1627549380000|2021-07-29 09:03:00|9803.3|9793.3|9805.3|9795.3|9805.5|9795.5|9803.3|9793.3|5
1627549390000|2021-07-29 09:03:10|9803.8|9793.8|9800.8|9790.8|9803.8|9793.8|9800.8|9790.8|5
1627549400000|2021-07-29 09:03:20|9799.5|9789.5|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|2
1627549410000|2021-07-29 09:03:30|9799|9789|9802.8|9792.8|9802.8|9792.8|9799|9789|8
1627549420000|2021-07-29 09:03:40|9802.5|9792.5|9804.3|9794.3|9804.3|9794.3|9802|9792|6
1627549430000|2021-07-29 09:03:50|9803.3|9793.3|9803|9793|9804|9794|9803|9793|6
1627549440000|2021-07-29 09:04:00|9802.8|9792.8|9802.8|9792.8|9803|9793|9802.5|9792.5|7
1627549450000|2021-07-29 09:04:10|9803.3|9793.3|9803.8|9793.8|9803.8|9793.8|9803.3|9793.3|3
1627549460000|2021-07-29 09:04:20|9804.5|9794.5|9805|9795|9805|9795|9804.5|9794.5|5
1627549470000|2021-07-29 09:04:30|9805.5|9795.5|9804.3|9794.3|9806.3|9796.3|9804.3|9794.3|4
1627549480000|2021-07-29 09:04:40|9804.5|9794.5|9805|9795|9805|9795|9803.8|9793.8|3
1627549490000|2021-07-29 09:04:50|9804|9794|9804.4|9794.4|9805.4|9795.4|9804|9794|7
1627549500000|2021-07-29 09:05:00|9804.5|9794.5|9804.5|9794.5|9804.8|9794.8|9804.5|9794.5|3
1627549510000|2021-07-29 09:05:10|9804.3|9794.3|9804.8|9794.8|9804.8|9794.8|9804|9794|4
1627549520000|2021-07-29 09:05:20|9804.5|9794.5|9803.8|9793.8|9804.5|9794.5|9803.8|9793.8|3
1627549540000|2021-07-29 09:05:40|9803.3|9793.3|9804|9794|9804|9794|9803.3|9793.3|2
1627549550000|2021-07-29 09:05:50|9804.3|9794.3|9805|9795|9805|9795|9804.3|9794.3|2
1627549560000|2021-07-29 09:06:00|9804.8|9794.8|9805.3|9795.3|9806.5|9796.5|9804.8|9794.8|6
1627549570000|2021-07-29 09:06:10|9805|9795|9805|9795|9805|9795|9805|9795|1
1627549580000|2021-07-29 09:06:20|9804.5|9794.5|9804.8|9794.8|9804.8|9794.8|9804.5|9794.5|6
1627549590000|2021-07-29 09:06:30|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|1
1627549600000|2021-07-29 09:06:40|9804.8|9794.8|9802.8|9792.8|9804.8|9794.8|9802.8|9792.8|2
1627549610000|2021-07-29 09:06:50|9802.3|9792.3|9802.5|9792.5|9802.5|9792.5|9802.3|9792.3|2
1627549620000|2021-07-29 09:07:00|9802.3|9792.3|9803.3|9793.3|9803.8|9793.8|9801.3|9791.3|8
1627549630000|2021-07-29 09:07:10|9803|9793|9800.8|9790.8|9803|9793|9800.8|9790.8|5
1627549640000|2021-07-29 09:07:20|9800.5|9790.5|9800|9790|9800.5|9790.5|9799.8|9789.8|4
1627549650000|2021-07-29 09:07:30|9799.8|9789.8|9799.5|9789.5|9799.8|9789.8|9799.5|9789.5|2
1627549670000|2021-07-29 09:07:50|9799.3|9789.3|9800.5|9790.5|9800.5|9790.5|9799.3|9789.3|4
1627549680000|2021-07-29 09:08:00|9800.8|9790.8|9801.5|9791.5|9801.5|9791.5|9800.8|9790.8|2
1627549690000|2021-07-29 09:08:10|9801.8|9791.8|9801.5|9791.5|9801.8|9791.8|9801.5|9791.5|2
1627549700000|2021-07-29 09:08:20|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1627549730000|2021-07-29 09:08:50|9801|9791|9801|9791|9801|9791|9801|9791|1
1627549740000|2021-07-29 09:09:00|9801.5|9791.5|9801.3|9791.3|9801.5|9791.5|9801.3|9791.3|2
1627549750000|2021-07-29 09:09:10|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|2
1627549760000|2021-07-29 09:09:20|9801.8|9791.8|9799.5|9789.5|9801.8|9791.8|9799.5|9789.5|4
1627549770000|2021-07-29 09:09:30|9799|9789|9799|9789|9799|9789|9799|9789|1
1627549780000|2021-07-29 09:09:40|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627549790000|2021-07-29 09:09:50|9798.3|9788.3|9797.8|9787.8|9798.3|9788.3|9797.5|9787.5|7
1627549800000|2021-07-29 09:10:00|9798|9788|9798.5|9788.5|9798.5|9788.5|9798|9788|2
1627549810000|2021-07-29 09:10:10|9798.3|9788.3|9797.8|9787.8|9798.3|9788.3|9797.8|9787.8|3
1627549820000|2021-07-29 09:10:20|9798.3|9788.3|9798.3|9788.3|9798.5|9788.5|9798|9788|5
1627549830000|2021-07-29 09:10:30|9798.5|9788.5|9800.5|9790.5|9800.5|9790.5|9798.3|9788.3|8
1627549840000|2021-07-29 09:10:40|9800.8|9790.8|9802|9792|9802.3|9792.3|9800.8|9790.8|6
1627549850000|2021-07-29 09:10:50|9801.8|9791.8|9800|9790|9801.8|9791.8|9800|9790|4
1627549870000|2021-07-29 09:11:10|9800.3|9790.3|9800.8|9790.8|9801.3|9791.3|9800.3|9790.3|3
1627549880000|2021-07-29 09:11:20|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627549900000|2021-07-29 09:11:40|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627549910000|2021-07-29 09:11:50|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627549930000|2021-07-29 09:12:10|9800|9790|9799.3|9789.3|9800.8|9790.8|9799.3|9789.3|6
1627549940000|2021-07-29 09:12:20|9799|9789|9797.8|9787.8|9799|9789|9797.8|9787.8|4
1627549960000|2021-07-29 09:12:40|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627549980000|2021-07-29 09:13:00|9797.5|9787.5|9799.5|9789.5|9799.5|9789.5|9797.5|9787.5|2
1627550000000|2021-07-29 09:13:20|9799.3|9789.3|9799|9789|9799.3|9789.3|9798.5|9788.5|3
1627550010000|2021-07-29 09:13:30|9798|9788|9799.8|9789.8|9800|9790|9798|9788|5
1627550020000|2021-07-29 09:13:40|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1627550030000|2021-07-29 09:13:50|9800.3|9790.3|9799.3|9789.3|9800.3|9790.3|9799.3|9789.3|2
1627550040000|2021-07-29 09:14:00|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|2
1627550050000|2021-07-29 09:14:10|9799|9789|9798.5|9788.5|9799|9789|9798.5|9788.5|3
1627550060000|2021-07-29 09:14:20|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627550070000|2021-07-29 09:14:30|9797.5|9787.5|9799|9789|9799.3|9789.3|9797.5|9787.5|5
1627550090000|2021-07-29 09:14:50|9799.3|9789.3|9799.8|9789.8|9799.8|9789.8|9798.8|9788.8|4
1627550100000|2021-07-29 09:15:00|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|2
1627550120000|2021-07-29 09:15:20|9800|9790|9800|9790|9800.3|9790.3|9800|9790|3
1627550130000|2021-07-29 09:15:30|9800.3|9790.3|9799.5|9789.5|9800.3|9790.3|9799.5|9789.5|4
1627550150000|2021-07-29 09:15:50|9799|9789|9797.8|9787.8|9799|9789|9797|9787|8
1627550160000|2021-07-29 09:16:00|9798|9788|9796.8|9786.8|9798.3|9788.3|9796.8|9786.8|9
1627550170000|2021-07-29 09:16:10|9796.3|9786.3|9794.8|9784.8|9796.3|9786.3|9794.8|9784.8|2
1627550180000|2021-07-29 09:16:20|9795.3|9785.3|9794.5|9784.5|9795.3|9785.3|9794.5|9784.5|2
1627550190000|2021-07-29 09:16:30|9794.3|9784.3|9793|9783|9794.3|9784.3|9793|9783|5
1627550200000|2021-07-29 09:16:40|9793.8|9783.8|9795.3|9785.3|9795.3|9785.3|9793.8|9783.8|6
1627550210000|2021-07-29 09:16:50|9796|9786|9798.8|9788.8|9798.8|9788.8|9796|9786|6
1627550220000|2021-07-29 09:17:00|9799|9789|9798|9788|9800|9790|9798|9788|5
1627550230000|2021-07-29 09:17:10|9797.5|9787.5|9797.6|9787.6|9797.6|9787.6|9797.3|9787.3|4
1627550240000|2021-07-29 09:17:20|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9797.3|9787.3|4
1627550250000|2021-07-29 09:17:30|9795|9785|9795|9785|9795|9785|9795|9785|1
1627550260000|2021-07-29 09:17:40|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1627550280000|2021-07-29 09:18:00|9795.5|9785.5|9797.5|9787.5|9797.8|9787.8|9795.5|9785.5|6
1627550290000|2021-07-29 09:18:10|9797.8|9787.8|9799.5|9789.5|9799.8|9789.8|9797.5|9787.5|12
1627550300000|2021-07-29 09:18:20|9799.3|9789.3|9798.8|9788.8|9799.3|9789.3|9798.8|9788.8|2
1627550310000|2021-07-29 09:18:30|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9800|9790|6
1627550320000|2021-07-29 09:18:40|9800.3|9790.3|9800|9790|9800.3|9790.3|9800|9790|2
1627550330000|2021-07-29 09:18:50|9800.3|9790.3|9799.8|9789.8|9800.3|9790.3|9799.8|9789.8|3
1627550340000|2021-07-29 09:19:00|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|1
1627550350000|2021-07-29 09:19:10|9799.8|9789.8|9799.8|9789.8|9800.8|9790.8|9799.8|9789.8|7
1627550360000|2021-07-29 09:19:20|9800.3|9790.3|9799.5|9789.5|9801|9791|9799.5|9789.5|4
1627550370000|2021-07-29 09:19:30|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627550380000|2021-07-29 09:19:40|9799.5|9789.5|9799|9789|9799.5|9789.5|9799|9789|2
1627550400000|2021-07-29 09:20:00|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.3|9789.3|3
1627550410000|2021-07-29 09:20:10|9799|9789|9799.5|9789.5|9799.5|9789.5|9798.8|9788.8|6
1627550420000|2021-07-29 09:20:20|9799.8|9789.8|9797.5|9787.5|9799.8|9789.8|9795.8|9785.8|11
1627550430000|2021-07-29 09:20:30|9798|9788|9797.3|9787.3|9798|9788|9797.3|9787.3|2
1627550440000|2021-07-29 09:20:40|9796.5|9786.5|9795.3|9785.3|9796.5|9786.5|9795.3|9785.3|2
1627550460000|2021-07-29 09:21:00|9795.5|9785.5|9797.3|9787.3|9797.5|9787.5|9795.5|9785.5|7
1627550470000|2021-07-29 09:21:10|9795.8|9785.8|9798|9788|9798|9788|9795|9785|11
1627550480000|2021-07-29 09:21:20|9798.3|9788.3|9797|9787|9798.3|9788.3|9796.8|9786.8|4
1627550490000|2021-07-29 09:21:30|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1627550500000|2021-07-29 09:21:40|9797|9787|9798.3|9788.3|9798.3|9788.3|9797|9787|3
1627550510000|2021-07-29 09:21:50|9798|9788|9798.5|9788.5|9798.5|9788.5|9798|9788|2
1627550520000|2021-07-29 09:22:00|9799|9789|9799.8|9789.8|9799.8|9789.8|9799|9789|3
1627550530000|2021-07-29 09:22:10|9799.3|9789.3|9800|9790|9800|9790|9799.3|9789.3|3
1627550540000|2021-07-29 09:22:20|9800.3|9790.3|9800.8|9790.8|9800.8|9790.8|9800.3|9790.3|2
1627550550000|2021-07-29 09:22:30|9801|9791|9801.5|9791.5|9801.5|9791.5|9800.5|9790.5|4
1627550560000|2021-07-29 09:22:40|9802|9792|9802.8|9792.8|9803.3|9793.3|9802|9792|6
1627550570000|2021-07-29 09:22:50|9803.3|9793.3|9804.3|9794.3|9804.3|9794.3|9802.5|9792.5|7
1627550580000|2021-07-29 09:23:00|9804.8|9794.8|9803.8|9793.8|9804.8|9794.8|9802.8|9792.8|7
1627550590000|2021-07-29 09:23:10|9803.5|9793.5|9805.5|9795.5|9805.5|9795.5|9803.5|9793.5|6
1627550600000|2021-07-29 09:23:20|9805.3|9795.3|9806.3|9796.3|9806.3|9796.3|9805.3|9795.3|3
1627550610000|2021-07-29 09:23:30|9806.5|9796.5|9806.3|9796.3|9808.3|9798.3|9805.8|9795.8|7
1627550620000|2021-07-29 09:23:40|9806|9796|9805.5|9795.5|9806.8|9796.8|9805.5|9795.5|5
1627550640000|2021-07-29 09:24:00|9805|9795|9802.5|9792.5|9806.3|9796.3|9802.5|9792.5|6
1627550650000|2021-07-29 09:24:10|9802.3|9792.3|9801.5|9791.5|9802.3|9792.3|9801.3|9791.3|3
1627550660000|2021-07-29 09:24:20|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627550670000|2021-07-29 09:24:30|9801.5|9791.5|9801.3|9791.3|9801.5|9791.5|9801.3|9791.3|2
1627550690000|2021-07-29 09:24:50|9801|9791|9801|9791|9801|9791|9801|9791|1
1627550700000|2021-07-29 09:25:00|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801|9791|3
1627550710000|2021-07-29 09:25:10|9801.5|9791.5|9803|9793|9803.3|9793.3|9801.5|9791.5|5
1627550720000|2021-07-29 09:25:20|9803.3|9793.3|9804.3|9794.3|9804.3|9794.3|9803.3|9793.3|4
1627550730000|2021-07-29 09:25:30|9805|9795|9804.8|9794.8|9805.3|9795.3|9804.8|9794.8|4
1627550740000|2021-07-29 09:25:40|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|1
1627550760000|2021-07-29 09:26:00|9804.3|9794.3|9806.5|9796.5|9806.5|9796.5|9804.3|9794.3|7
1627550770000|2021-07-29 09:26:10|9806.3|9796.3|9807|9797|9807|9797|9806.3|9796.3|3
1627550790000|2021-07-29 09:26:30|9806.8|9796.8|9806.8|9796.8|9806.8|9796.8|9806.5|9796.5|3
1627550800000|2021-07-29 09:26:40|9807|9797|9808.3|9798.3|9808.3|9798.3|9807|9797|2
1627550810000|2021-07-29 09:26:50|9808.5|9798.5|9808.3|9798.3|9809|9799|9808.3|9798.3|5
1627550820000|2021-07-29 09:27:00|9807|9797|9807.3|9797.3|9809|9799|9807|9797|7
1627550840000|2021-07-29 09:27:20|9806.3|9796.3|9805.6|9795.6|9806.3|9796.3|9805.5|9795.5|3
1627550850000|2021-07-29 09:27:30|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|1
1627550860000|2021-07-29 09:27:40|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627550880000|2021-07-29 09:28:00|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1627550900000|2021-07-29 09:28:20|9805|9795|9803.8|9793.8|9805|9795|9803.8|9793.8|4
1627550930000|2021-07-29 09:28:50|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1627550940000|2021-07-29 09:29:00|9803.8|9793.8|9803.5|9793.5|9803.8|9793.8|9803.5|9793.5|2
1627550960000|2021-07-29 09:29:20|9803.8|9793.8|9804.8|9794.8|9805.3|9795.3|9803.8|9793.8|6
1627550970000|2021-07-29 09:29:30|9804.5|9794.5|9803.5|9793.5|9804.5|9794.5|9803.3|9793.3|6
1627550980000|2021-07-29 09:29:40|9803.8|9793.8|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|2
1627551000000|2021-07-29 09:30:00|9804|9794|9806.8|9796.8|9806.8|9796.8|9804|9794|7
1627551010000|2021-07-29 09:30:10|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627551020000|2021-07-29 09:30:20|9807.3|9797.3|9805.8|9795.8|9808.3|9798.3|9805.8|9795.8|7
1627551030000|2021-07-29 09:30:30|9805.3|9795.3|9804|9794|9805.3|9795.3|9801.8|9791.8|15
1627551060000|2021-07-29 09:31:00|9803.3|9793.3|9804|9794|9804|9794|9800|9790|9
1627551070000|2021-07-29 09:31:10|9804.8|9794.8|9805.5|9795.5|9806|9796|9804.8|9794.8|5
1627551080000|2021-07-29 09:31:20|9805.3|9795.3|9805|9795|9805.3|9795.3|9804.3|9794.3|3
1627551090000|2021-07-29 09:31:30|9805.5|9795.5|9806|9796|9806|9796|9805.5|9795.5|4
1627551100000|2021-07-29 09:31:40|9805.5|9795.5|9804.3|9794.3|9805.5|9795.5|9804.3|9794.3|2
1627551110000|2021-07-29 09:31:50|9804.8|9794.8|9806.5|9796.5|9806.5|9796.5|9804.8|9794.8|2
1627551120000|2021-07-29 09:32:00|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9806.8|9796.8|3
1627551140000|2021-07-29 09:32:20|9808|9798|9808.3|9798.3|9808.3|9798.3|9807.5|9797.5|3
1627551150000|2021-07-29 09:32:30|9807.5|9797.5|9806|9796|9807.5|9797.5|9806|9796|2
1627551160000|2021-07-29 09:32:40|9805|9795|9805.3|9795.3|9805.5|9795.5|9805|9795|3
1627551170000|2021-07-29 09:32:50|9804.3|9794.3|9804.8|9794.8|9805|9795|9804.3|9794.3|3
1627551180000|2021-07-29 09:33:00|9805|9795|9806.3|9796.3|9806.5|9796.5|9805|9795|6
1627551190000|2021-07-29 09:33:10|9806|9796|9805.5|9795.5|9806|9796|9805.5|9795.5|2
1627551200000|2021-07-29 09:33:20|9805.3|9795.3|9804.3|9794.3|9805.3|9795.3|9804.3|9794.3|5
1627551210000|2021-07-29 09:33:30|9804|9794|9804|9794|9804.3|9794.3|9803.3|9793.3|6
1627551220000|2021-07-29 09:33:40|9803.5|9793.5|9801.8|9791.8|9803.5|9793.5|9801.3|9791.3|4
1627551230000|2021-07-29 09:33:50|9801.5|9791.5|9802|9792|9802|9792|9800.8|9790.8|7
1627551240000|2021-07-29 09:34:00|9802.3|9792.3|9801.8|9791.8|9802.3|9792.3|9801.8|9791.8|2
1627551250000|2021-07-29 09:34:10|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|1
1627551260000|2021-07-29 09:34:20|9802|9792|9801.5|9791.5|9802|9792|9801.5|9791.5|2
1627551280000|2021-07-29 09:34:40|9801.8|9791.8|9802.8|9792.8|9802.8|9792.8|9801.8|9791.8|2
1627551300000|2021-07-29 09:35:00|9804.8|9794.8|9805.3|9795.3|9805.8|9795.8|9804.8|9794.8|4
1627551310000|2021-07-29 09:35:10|9804.8|9794.8|9804.3|9794.3|9804.8|9794.8|9804.3|9794.3|2
1627551320000|2021-07-29 09:35:20|9804.5|9794.5|9805|9795|9805|9795|9804.5|9794.5|4
1627551340000|2021-07-29 09:35:40|9805.3|9795.3|9806.8|9796.8|9806.8|9796.8|9805.3|9795.3|6
1627551350000|2021-07-29 09:35:50|9807|9797|9806.3|9796.3|9808.3|9798.3|9806.3|9796.3|8
1627551360000|2021-07-29 09:36:00|9806|9796|9806.3|9796.3|9806.3|9796.3|9805.8|9795.8|3
1627551370000|2021-07-29 09:36:10|9806.5|9796.5|9807.5|9797.5|9808.5|9798.5|9806.5|9796.5|8
1627551380000|2021-07-29 09:36:20|9807.8|9797.8|9807.5|9797.5|9807.8|9797.8|9807.5|9797.5|2
1627551390000|2021-07-29 09:36:30|9807.8|9797.8|9808|9798|9808|9798|9807.8|9797.8|2
1627551420000|2021-07-29 09:37:00|9808.3|9798.3|9808|9798|9808.5|9798.5|9808|9798|4
1627551430000|2021-07-29 09:37:10|9807.8|9797.8|9807.3|9797.3|9807.8|9797.8|9807.3|9797.3|2
1627551440000|2021-07-29 09:37:20|9807|9797|9807.5|9797.5|9807.5|9797.5|9806.5|9796.5|5
1627551450000|2021-07-29 09:37:30|9806.8|9796.8|9807|9797|9807|9797|9806.8|9796.8|2
1627551460000|2021-07-29 09:37:40|9807.3|9797.3|9806|9796|9807.3|9797.3|9806|9796|6
1627551470000|2021-07-29 09:37:50|9805.8|9795.8|9805.3|9795.3|9805.8|9795.8|9805.3|9795.3|4
1627551480000|2021-07-29 09:38:00|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805|9795|3
1627551490000|2021-07-29 09:38:10|9806|9796|9803|9793|9806.3|9796.3|9803|9793|5
1627551500000|2021-07-29 09:38:20|9803.3|9793.3|9804|9794|9804|9794|9803.3|9793.3|3
1627551510000|2021-07-29 09:38:30|9804.3|9794.3|9804.8|9794.8|9805.5|9795.5|9804.3|9794.3|3
1627551520000|2021-07-29 09:38:40|9805.5|9795.5|9806.5|9796.5|9806.5|9796.5|9805.5|9795.5|4
1627551530000|2021-07-29 09:38:50|9806.3|9796.3|9806.1|9796.1|9806.3|9796.3|9806|9796|3
1627551540000|2021-07-29 09:39:00|9805.3|9795.3|9806|9796|9806|9796|9805.3|9795.3|4
1627551560000|2021-07-29 09:39:20|9805.5|9795.5|9803.8|9793.8|9805.5|9795.5|9803.8|9793.8|8
1627551570000|2021-07-29 09:39:30|9804|9794|9806|9796|9806|9796|9804|9794|3
1627551600000|2021-07-29 09:40:00|9806.8|9796.8|9806|9796|9806.8|9796.8|9806|9796|2
1627551630000|2021-07-29 09:40:30|9806.8|9796.8|9805.3|9795.3|9807.3|9797.3|9805.3|9795.3|7
1627551640000|2021-07-29 09:40:40|9805|9795|9804.8|9794.8|9805|9795|9804.8|9794.8|2
1627551660000|2021-07-29 09:41:00|9804.5|9794.5|9801.3|9791.3|9804.5|9794.5|9801.3|9791.3|7
1627551670000|2021-07-29 09:41:10|9801.5|9791.5|9803|9793|9803|9793|9801.5|9791.5|7
1627551680000|2021-07-29 09:41:20|9802.8|9792.8|9803|9793|9803|9793|9802.8|9792.8|4
1627551690000|2021-07-29 09:41:30|9803.8|9793.8|9804.3|9794.3|9804.8|9794.8|9803.8|9793.8|4
1627551700000|2021-07-29 09:41:40|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1627551730000|2021-07-29 09:42:10|9801|9791|9802|9792|9802|9792|9800.8|9790.8|5
1627551740000|2021-07-29 09:42:20|9801.8|9791.8|9801.3|9791.3|9801.8|9791.8|9800.5|9790.5|5
1627551750000|2021-07-29 09:42:30|9801.8|9791.8|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|2
1627551790000|2021-07-29 09:43:10|9802|9792|9801.8|9791.8|9802.5|9792.5|9801.5|9791.5|5
1627551800000|2021-07-29 09:43:20|9801.3|9791.3|9801|9791|9801.3|9791.3|9801|9791|2
1627551820000|2021-07-29 09:43:40|9801.3|9791.3|9802.5|9792.5|9802.5|9792.5|9801.3|9791.3|2
1627551840000|2021-07-29 09:44:00|9802.8|9792.8|9803|9793|9805|9795|9802.5|9792.5|10
1627551850000|2021-07-29 09:44:10|9802.1|9792.1|9802|9792|9802.3|9792.3|9801.9|9791.9|5
1627551860000|2021-07-29 09:44:20|9801.8|9791.8|9801.5|9791.5|9801.8|9791.8|9801.5|9791.5|2
1627551870000|2021-07-29 09:44:30|9801.3|9791.3|9802.5|9792.5|9802.5|9792.5|9801.3|9791.3|5
1627551880000|2021-07-29 09:44:40|9803|9793|9802.5|9792.5|9803|9793|9802.5|9792.5|2
1627551890000|2021-07-29 09:44:50|9803|9793|9803|9793|9803|9793|9803|9793|1
1627551900000|2021-07-29 09:45:00|9802.5|9792.5|9804.5|9794.5|9804.5|9794.5|9802.5|9792.5|3
1627551910000|2021-07-29 09:45:10|9804|9794|9801.8|9791.8|9804|9794|9801.8|9791.8|5
1627551920000|2021-07-29 09:45:20|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|3
1627551930000|2021-07-29 09:45:30|9802|9792|9802|9792|9802.8|9792.8|9801.5|9791.5|5
1627551950000|2021-07-29 09:45:50|9800.8|9790.8|9800.3|9790.3|9801.3|9791.3|9800.3|9790.3|8
1627551960000|2021-07-29 09:46:00|9800|9790|9800|9790|9800|9790|9800|9790|1
1627551980000|2021-07-29 09:46:20|9800.3|9790.3|9801.8|9791.8|9801.8|9791.8|9800.3|9790.3|5
1627551990000|2021-07-29 09:46:30|9802|9792|9802|9792|9802.8|9792.8|9802|9792|6
1627552000000|2021-07-29 09:46:40|9800|9790|9802|9792|9802|9792|9799.8|9789.8|6
1627552010000|2021-07-29 09:46:50|9800.8|9790.8|9801|9791|9801.3|9791.3|9800.8|9790.8|6
1627552020000|2021-07-29 09:47:00|9800.8|9790.8|9800.5|9790.5|9802|9792|9800.3|9790.3|8
1627552030000|2021-07-29 09:47:10|9800.8|9790.8|9801.3|9791.3|9801.5|9791.5|9800.8|9790.8|4
1627552040000|2021-07-29 09:47:20|9801|9791|9801|9791|9801|9791|9801|9791|1
1627552050000|2021-07-29 09:47:30|9801.3|9791.3|9801.8|9791.8|9801.8|9791.8|9801.3|9791.3|3
1627552080000|2021-07-29 09:48:00|9802|9792|9802.3|9792.3|9802.3|9792.3|9801.8|9791.8|6
1627552090000|2021-07-29 09:48:10|9802|9792|9801.8|9791.8|9802|9792|9801.8|9791.8|2
1627552100000|2021-07-29 09:48:20|9801.5|9791.5|9801|9791|9801.5|9791.5|9801|9791|2
1627552110000|2021-07-29 09:48:30|9801.3|9791.3|9804|9794|9804|9794|9801.3|9791.3|6
1627552120000|2021-07-29 09:48:40|9803.5|9793.5|9802|9792|9803.5|9793.5|9801.8|9791.8|5
1627552130000|2021-07-29 09:48:50|9801.5|9791.5|9802|9792|9802|9792|9801.5|9791.5|2
1627552140000|2021-07-29 09:49:00|9801.5|9791.5|9800.3|9790.3|9801.5|9791.5|9800.3|9790.3|3
1627552160000|2021-07-29 09:49:20|9799.8|9789.8|9800.8|9790.8|9800.8|9790.8|9799.8|9789.8|2
1627552170000|2021-07-29 09:49:30|9801.5|9791.5|9803.3|9793.3|9803.3|9793.3|9801.5|9791.5|2
1627552180000|2021-07-29 09:49:40|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627552190000|2021-07-29 09:49:50|9800.8|9790.8|9801.3|9791.3|9801.5|9791.5|9800.8|9790.8|4
1627552200000|2021-07-29 09:50:00|9801.8|9791.8|9800.3|9790.3|9801.8|9791.8|9800|9790|7
1627552210000|2021-07-29 09:50:10|9799.8|9789.8|9799.5|9789.5|9799.8|9789.8|9799.3|9789.3|4
1627552220000|2021-07-29 09:50:20|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627552240000|2021-07-29 09:50:40|9799|9789|9799.5|9789.5|9799.5|9789.5|9799|9789|3
1627552260000|2021-07-29 09:51:00|9800|9790|9802.8|9792.8|9802.8|9792.8|9800|9790|4
1627552270000|2021-07-29 09:51:10|9802.3|9792.3|9801|9791|9802.3|9792.3|9801|9791|3
1627552280000|2021-07-29 09:51:20|9801.3|9791.3|9799.5|9789.5|9801.3|9791.3|9799.5|9789.5|5
1627552290000|2021-07-29 09:51:30|9799.3|9789.3|9800.5|9790.5|9800.5|9790.5|9799.3|9789.3|4
1627552300000|2021-07-29 09:51:40|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9800.3|9790.3|2
1627552310000|2021-07-29 09:51:50|9800.3|9790.3|9798.5|9788.5|9800.3|9790.3|9798.5|9788.5|7
1627552320000|2021-07-29 09:52:00|9798.8|9788.8|9800|9790|9800|9790|9798.8|9788.8|6
1627552340000|2021-07-29 09:52:20|9799.3|9789.3|9798.3|9788.3|9799.3|9789.3|9798.3|9788.3|4
1627552350000|2021-07-29 09:52:30|9798.5|9788.5|9796.8|9786.8|9798.5|9788.5|9796.3|9786.3|6
1627552360000|2021-07-29 09:52:40|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627552370000|2021-07-29 09:52:50|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627552380000|2021-07-29 09:53:00|9795|9785|9795|9785|9795|9785|9795|9785|1
1627552410000|2021-07-29 09:53:30|9795.3|9785.3|9797|9787|9798.5|9788.5|9795.3|9785.3|9
1627552420000|2021-07-29 09:53:40|9796.8|9786.8|9797|9787|9797|9787|9796.8|9786.8|2
1627552430000|2021-07-29 09:53:50|9796.8|9786.8|9797.5|9787.5|9797.5|9787.5|9796|9786|4
1627552440000|2021-07-29 09:54:00|9798.3|9788.3|9798.3|9788.3|9799.3|9789.3|9798.3|9788.3|7
1627552450000|2021-07-29 09:54:10|9798.5|9788.5|9799.3|9789.3|9799.3|9789.3|9798.5|9788.5|2
1627552460000|2021-07-29 09:54:20|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|2
1627552470000|2021-07-29 09:54:30|9800|9790|9801.3|9791.3|9801.8|9791.8|9800|9790|5
1627552480000|2021-07-29 09:54:40|9802|9792|9803.5|9793.5|9804|9794|9802|9792|10
1627552490000|2021-07-29 09:54:50|9804|9794|9803.5|9793.5|9804|9794|9803|9793|3
1627552500000|2021-07-29 09:55:00|9803|9793|9806|9796|9806.5|9796.5|9803|9793|6
1627552510000|2021-07-29 09:55:10|9806.8|9796.8|9806.3|9796.3|9807.3|9797.3|9806|9796|5
1627552520000|2021-07-29 09:55:20|9806|9796|9803.3|9793.3|9806.3|9796.3|9803|9793|5
1627552530000|2021-07-29 09:55:30|9803.5|9793.5|9804.3|9794.3|9804.3|9794.3|9803.5|9793.5|2
1627552550000|2021-07-29 09:55:50|9804.5|9794.5|9804|9794|9804.5|9794.5|9804|9794|2
1627552560000|2021-07-29 09:56:00|9804.5|9794.5|9807.3|9797.3|9807.5|9797.5|9804.5|9794.5|9
1627552570000|2021-07-29 09:56:10|9807|9797|9807.3|9797.3|9807.3|9797.3|9807|9797|2
1627552580000|2021-07-29 09:56:20|9807.5|9797.5|9807|9797|9807.8|9797.8|9806.5|9796.5|6
1627552590000|2021-07-29 09:56:30|9807.3|9797.3|9807.3|9797.3|9808|9798|9806.8|9796.8|5
1627552600000|2021-07-29 09:56:40|9807|9797|9810|9800|9810|9800|9807|9797|5
1627552610000|2021-07-29 09:56:50|9809|9799|9810|9800|9810.5|9800.5|9809|9799|3
1627552620000|2021-07-29 09:57:00|9809|9799|9812|9802|9812|9802|9809|9799|7
1627552630000|2021-07-29 09:57:10|9811.3|9801.3|9810.8|9800.8|9812.5|9802.5|9810.8|9800.8|7
1627552640000|2021-07-29 09:57:20|9811|9801|9811|9801|9811|9801|9811|9801|1
1627552650000|2021-07-29 09:57:30|9811.3|9801.3|9813|9803|9813|9803|9811.3|9801.3|5
1627552660000|2021-07-29 09:57:40|9813.3|9803.3|9813.8|9803.8|9813.8|9803.8|9813.3|9803.3|6
1627552670000|2021-07-29 09:57:50|9812.9|9802.9|9813|9803|9813|9803|9812.9|9802.9|2
1627552680000|2021-07-29 09:58:00|9812.5|9802.5|9813.3|9803.3|9813.8|9803.8|9812.5|9802.5|4
1627552690000|2021-07-29 09:58:10|9813.8|9803.8|9810.3|9800.3|9813.8|9803.8|9810|9800|4
1627552700000|2021-07-29 09:58:20|9811|9801|9813|9803|9813.5|9803.5|9811|9801|7
1627552710000|2021-07-29 09:58:30|9813.5|9803.5|9814.5|9804.5|9814.5|9804.5|9813.5|9803.5|5
1627552720000|2021-07-29 09:58:40|9813.8|9803.8|9816.8|9806.8|9817.3|9807.3|9813.8|9803.8|10
1627552730000|2021-07-29 09:58:50|9816|9806|9814.5|9804.5|9816.3|9806.3|9813|9803|8
1627552750000|2021-07-29 09:59:10|9814|9804|9812.3|9802.3|9814.8|9804.8|9812.3|9802.3|7
1627552760000|2021-07-29 09:59:20|9812|9802|9814|9804|9814|9804|9811|9801|4
1627552770000|2021-07-29 09:59:30|9813.3|9803.3|9814.8|9804.8|9814.8|9804.8|9813.3|9803.3|4
1627552780000|2021-07-29 09:59:40|9815.5|9805.5|9814.5|9804.5|9815.5|9805.5|9814.5|9804.5|3
1627552790000|2021-07-29 09:59:50|9815|9805|9816.8|9806.8|9816.8|9806.8|9815|9805|10
1627552800000|2021-07-29 10:00:00|9816.5|9806.5|9815.8|9805.8|9816.5|9806.5|9815.8|9805.8|2
1627552810000|2021-07-29 10:00:10|9816|9806|9817.8|9807.8|9817.8|9807.8|9816|9806|4
1627552830000|2021-07-29 10:00:30|9818.3|9808.3|9817|9807|9818.3|9808.3|9817|9807|4
1627552840000|2021-07-29 10:00:40|9817.3|9807.3|9816|9806|9817.5|9807.5|9815.8|9805.8|8
1627552860000|2021-07-29 10:01:00|9816.3|9806.3|9816.3|9806.3|9816.5|9806.5|9816.3|9806.3|3
1627552870000|2021-07-29 10:01:10|9816|9806|9813.8|9803.8|9816|9806|9813.5|9803.5|6
1627552880000|2021-07-29 10:01:20|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.3|9803.3|3
1627552890000|2021-07-29 10:01:30|9813.3|9803.3|9812.8|9802.8|9814|9804|9812.8|9802.8|6
1627552900000|2021-07-29 10:01:40|9812.3|9802.3|9812|9802|9812.5|9802.5|9812|9802|8
1627552920000|2021-07-29 10:02:00|9811.8|9801.8|9809.5|9799.5|9811.8|9801.8|9809.5|9799.5|5
1627552930000|2021-07-29 10:02:10|9810|9800|9812.5|9802.5|9812.5|9802.5|9809.8|9799.8|6
1627552940000|2021-07-29 10:02:20|9812|9802|9813.3|9803.3|9813.5|9803.5|9811.8|9801.8|7
1627552950000|2021-07-29 10:02:30|9813.5|9803.5|9814.8|9804.8|9814.8|9804.8|9813.5|9803.5|4
1627552960000|2021-07-29 10:02:40|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815|9805|5
1627552970000|2021-07-29 10:02:50|9815.8|9805.8|9816|9806|9816.5|9806.5|9815.8|9805.8|4
1627552980000|2021-07-29 10:03:00|9816.3|9806.3|9816.5|9806.5|9816.5|9806.5|9816.3|9806.3|2
1627552990000|2021-07-29 10:03:10|9816.8|9806.8|9817|9807|9817|9807|9816.8|9806.8|2
1627553000000|2021-07-29 10:03:20|9817.3|9807.3|9817.3|9807.3|9817.8|9807.8|9817|9807|5
1627553010000|2021-07-29 10:03:30|9817.8|9807.8|9819.3|9809.3|9819.3|9809.3|9817.3|9807.3|7
1627553020000|2021-07-29 10:03:40|9819.5|9809.5|9823.5|9813.5|9823.5|9813.5|9819.5|9809.5|11
1627553030000|2021-07-29 10:03:50|9823|9813|9822.8|9812.8|9823|9813|9822.3|9812.3|4
1627553040000|2021-07-29 10:04:00|9823|9813|9824.5|9814.5|9824.5|9814.5|9823|9813|3
1627553050000|2021-07-29 10:04:10|9825|9815|9826.5|9816.5|9826.5|9816.5|9824.5|9814.5|13
1627553060000|2021-07-29 10:04:20|9826|9816|9825.8|9815.8|9826|9816|9825.5|9815.5|5
1627553070000|2021-07-29 10:04:30|9825.5|9815.5|9828|9818|9828.5|9818.5|9825.5|9815.5|7
1627553080000|2021-07-29 10:04:40|9828.3|9818.3|9826.5|9816.5|9828.3|9818.3|9826.5|9816.5|4
1627553090000|2021-07-29 10:04:50|9827|9817|9828|9818|9828|9818|9826.5|9816.5|7
1627553100000|2021-07-29 10:05:00|9828.3|9818.3|9824.3|9814.3|9828.3|9818.3|9823.5|9813.5|10
1627553110000|2021-07-29 10:05:10|9823.3|9813.3|9823.3|9813.3|9824.3|9814.3|9820.8|9810.8|11
1627553120000|2021-07-29 10:05:20|9823|9813|9823.5|9813.5|9823.5|9813.5|9823|9813|4
1627553130000|2021-07-29 10:05:30|9824.8|9814.8|9823|9813|9825.3|9815.3|9822.8|9812.8|11
1627553140000|2021-07-29 10:05:40|9822.8|9812.8|9823|9813|9824.5|9814.5|9822.8|9812.8|9
1627553150000|2021-07-29 10:05:50|9823.5|9813.5|9822.8|9812.8|9823.8|9813.8|9822.8|9812.8|4
1627553160000|2021-07-29 10:06:00|9822.3|9812.3|9823.5|9813.5|9823.5|9813.5|9821.5|9811.5|6
1627553170000|2021-07-29 10:06:10|9823.3|9813.3|9826.3|9816.3|9826.3|9816.3|9823.3|9813.3|7
1627553180000|2021-07-29 10:06:20|9826.8|9816.8|9825.5|9815.5|9826.8|9816.8|9825.5|9815.5|5
1627553190000|2021-07-29 10:06:30|9824.8|9814.8|9825|9815|9825.3|9815.3|9824.3|9814.3|6
1627553200000|2021-07-29 10:06:40|9824.5|9814.5|9826|9816|9826|9816|9824.3|9814.3|6
1627553210000|2021-07-29 10:06:50|9826.3|9816.3|9826|9816|9827.3|9817.3|9826|9816|6
1627553220000|2021-07-29 10:07:00|9827|9817|9826|9816|9827|9817|9825.3|9815.3|5
1627553230000|2021-07-29 10:07:10|9826.3|9816.3|9825.3|9815.3|9826.3|9816.3|9825.3|9815.3|3
1627553240000|2021-07-29 10:07:20|9825.5|9815.5|9825|9815|9825.8|9815.8|9825|9815|5
1627553250000|2021-07-29 10:07:30|9826.5|9816.5|9826.5|9816.5|9826.8|9816.8|9826|9816|6
1627553260000|2021-07-29 10:07:40|9826|9816|9825|9815|9826|9816|9825|9815|3
1627553270000|2021-07-29 10:07:50|9824.8|9814.8|9825.3|9815.3|9825.3|9815.3|9824.8|9814.8|2
1627553280000|2021-07-29 10:08:00|9825|9815|9826.5|9816.5|9826.5|9816.5|9825|9815|5
1627553290000|2021-07-29 10:08:10|9827|9817|9828|9818|9828|9818|9827|9817|4
1627553300000|2021-07-29 10:08:20|9827.3|9817.3|9827.3|9817.3|9827.5|9817.5|9827.3|9817.3|3
1627553310000|2021-07-29 10:08:30|9827.5|9817.5|9828.8|9818.8|9828.8|9818.8|9827.5|9817.5|11
1627553320000|2021-07-29 10:08:40|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|1
1627553340000|2021-07-29 10:09:00|9828|9818|9827|9817|9828|9818|9827|9817|3
1627553360000|2021-07-29 10:09:20|9826.8|9816.8|9824.8|9814.8|9826.8|9816.8|9824.5|9814.5|5
1627553370000|2021-07-29 10:09:30|9825.3|9815.3|9824.5|9814.5|9825.5|9815.5|9823.5|9813.5|8
1627553380000|2021-07-29 10:09:40|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.8|9812.8|3
1627553400000|2021-07-29 10:10:00|9823|9813|9822.5|9812.5|9823.5|9813.5|9822.5|9812.5|5
1627553410000|2021-07-29 10:10:10|9822.8|9812.8|9822|9812|9822.8|9812.8|9821.8|9811.8|4
1627553420000|2021-07-29 10:10:20|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9822.5|9812.5|2
1627553430000|2021-07-29 10:10:30|9822.3|9812.3|9822.3|9812.3|9822.5|9812.5|9821.3|9811.3|6
1627553440000|2021-07-29 10:10:40|9821.5|9811.5|9821.3|9811.3|9822.3|9812.3|9820.8|9810.8|6
1627553450000|2021-07-29 10:10:50|9820.3|9810.3|9819.5|9809.5|9820.8|9810.8|9819.5|9809.5|4
1627553460000|2021-07-29 10:11:00|9819.8|9809.8|9820.8|9810.8|9821.3|9811.3|9819.8|9809.8|5
1627553480000|2021-07-29 10:11:20|9821|9811|9821|9811|9821.5|9811.5|9821|9811|3
1627553490000|2021-07-29 10:11:30|9821.5|9811.5|9824|9814|9824.8|9814.8|9821.5|9811.5|8
1627553500000|2021-07-29 10:11:40|9824.3|9814.3|9823.5|9813.5|9826|9816|9823.5|9813.5|8
1627553510000|2021-07-29 10:11:50|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627553520000|2021-07-29 10:12:00|9824.3|9814.3|9824.8|9814.8|9825|9815|9824.3|9814.3|3
1627553530000|2021-07-29 10:12:10|9824|9814|9824.8|9814.8|9824.8|9814.8|9823.5|9813.5|5
1627553540000|2021-07-29 10:12:20|9824.5|9814.5|9823.3|9813.3|9824.5|9814.5|9823.3|9813.3|2
1627553550000|2021-07-29 10:12:30|9823.5|9813.5|9823.5|9813.5|9824|9814|9823.5|9813.5|4
1627553570000|2021-07-29 10:12:50|9823.3|9813.3|9823|9813|9823.3|9813.3|9823|9813|2
1627553580000|2021-07-29 10:13:00|9822.8|9812.8|9821.3|9811.3|9822.8|9812.8|9821.3|9811.3|4
1627553590000|2021-07-29 10:13:10|9821|9811|9820.3|9810.3|9821|9811|9820|9810|5
1627553600000|2021-07-29 10:13:20|9820|9810|9819.3|9809.3|9820|9810|9819|9809|5
1627553610000|2021-07-29 10:13:30|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|2
1627553630000|2021-07-29 10:13:50|9818|9808|9817.5|9807.5|9818|9808|9816|9806|6
1627553640000|2021-07-29 10:14:00|9817.8|9807.8|9820.8|9810.8|9820.8|9810.8|9817.8|9807.8|9
1627553650000|2021-07-29 10:14:10|9821.3|9811.3|9820.8|9810.8|9823|9813|9820.8|9810.8|6
1627553660000|2021-07-29 10:14:20|9820.4|9810.4|9820|9810|9820.4|9810.4|9818.3|9808.3|10
1627553670000|2021-07-29 10:14:30|9820.8|9810.8|9820.3|9810.3|9821.3|9811.3|9819.3|9809.3|4
1627553680000|2021-07-29 10:14:40|9820|9810|9821|9811|9821|9811|9820|9810|2
1627553690000|2021-07-29 10:14:50|9822|9812|9821|9811|9822.5|9812.5|9821|9811|4
1627553700000|2021-07-29 10:15:00|9821.3|9811.3|9823.8|9813.8|9824.5|9814.5|9821.3|9811.3|13
1627553710000|2021-07-29 10:15:10|9824|9814|9823.3|9813.3|9824|9814|9822.8|9812.8|6
1627553720000|2021-07-29 10:15:20|9822.3|9812.3|9824|9814|9824.8|9814.8|9822.3|9812.3|10
1627553730000|2021-07-29 10:15:30|9823.3|9813.3|9823.5|9813.5|9823.8|9813.8|9823.3|9813.3|4
1627553740000|2021-07-29 10:15:40|9821.8|9811.8|9822.8|9812.8|9823|9813|9821.8|9811.8|8
1627553750000|2021-07-29 10:15:50|9819.5|9809.5|9820|9810|9820|9810|9818.3|9808.3|11
1627553760000|2021-07-29 10:16:00|9820.3|9810.3|9821|9811|9821.3|9811.3|9820.3|9810.3|5
1627553770000|2021-07-29 10:16:10|9821.3|9811.3|9820.8|9810.8|9821.3|9811.3|9820.3|9810.3|4
1627553780000|2021-07-29 10:16:20|9821.5|9811.5|9821.3|9811.3|9822.8|9812.8|9821|9811|9
1627553790000|2021-07-29 10:16:30|9821.5|9811.5|9824.5|9814.5|9824.5|9814.5|9821.5|9811.5|4
1627553810000|2021-07-29 10:16:50|9824.3|9814.3|9823.8|9813.8|9824.3|9814.3|9823.8|9813.8|3
1627553820000|2021-07-29 10:17:00|9824|9814|9824.8|9814.8|9825|9815|9824|9814|4
1627553830000|2021-07-29 10:17:10|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|1
1627553860000|2021-07-29 10:17:40|9825|9815|9823.8|9813.8|9825|9815|9823.8|9813.8|4
1627553870000|2021-07-29 10:17:50|9822.5|9812.5|9821.5|9811.5|9822.5|9812.5|9821.5|9811.5|3
1627553880000|2021-07-29 10:18:00|9821.8|9811.8|9823.8|9813.8|9824.8|9814.8|9821.8|9811.8|5
1627553890000|2021-07-29 10:18:10|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1627553900000|2021-07-29 10:18:20|9823.3|9813.3|9824|9814|9824|9814|9823.3|9813.3|3
1627553910000|2021-07-29 10:18:30|9824.3|9814.3|9824.5|9814.5|9824.5|9814.5|9824.3|9814.3|2
1627553920000|2021-07-29 10:18:40|9824.3|9814.3|9823.5|9813.5|9824.3|9814.3|9823.5|9813.5|3
1627553930000|2021-07-29 10:18:50|9823.3|9813.3|9824.3|9814.3|9824.3|9814.3|9822|9812|9
1627553940000|2021-07-29 10:19:00|9824.8|9814.8|9825.5|9815.5|9825.5|9815.5|9824.8|9814.8|3
1627553950000|2021-07-29 10:19:10|9825.3|9815.3|9821.8|9811.8|9825.3|9815.3|9821.8|9811.8|5
1627554000000|2021-07-29 10:20:00|9823|9813|9823|9813|9823|9813|9823|9813|1
1627554020000|2021-07-29 10:20:20|9823.3|9813.3|9824|9814|9824|9814|9823.3|9813.3|4
1627554030000|2021-07-29 10:20:30|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|1
1627554050000|2021-07-29 10:20:50|9824.3|9814.3|9825.5|9815.5|9825.5|9815.5|9824.3|9814.3|3
1627554060000|2021-07-29 10:21:00|9826|9816|9825.8|9815.8|9826|9816|9825.8|9815.8|4
1627554070000|2021-07-29 10:21:10|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|1
1627554090000|2021-07-29 10:21:30|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|1
1627554100000|2021-07-29 10:21:40|9824.4|9814.4|9823.8|9813.8|9824.4|9814.4|9823.5|9813.5|3
1627554110000|2021-07-29 10:21:50|9824|9814|9825.5|9815.5|9825.5|9815.5|9824|9814|2
1627554120000|2021-07-29 10:22:00|9825.8|9815.8|9826.5|9816.5|9826.8|9816.8|9825.8|9815.8|7
1627554140000|2021-07-29 10:22:20|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627554150000|2021-07-29 10:22:30|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|9826.5|9816.5|1
1627554160000|2021-07-29 10:22:40|9826|9816|9825.5|9815.5|9826|9816|9825.5|9815.5|2
1627554170000|2021-07-29 10:22:50|9826.5|9816.5|9828|9818|9828.3|9818.3|9826.5|9816.5|5
1627554180000|2021-07-29 10:23:00|9828.3|9818.3|9829|9819|9829|9819|9828.3|9818.3|2
1627554190000|2021-07-29 10:23:10|9829.3|9819.3|9828.5|9818.5|9829.3|9819.3|9828.5|9818.5|4
1627554200000|2021-07-29 10:23:20|9827.8|9817.8|9828.5|9818.5|9828.5|9818.5|9827.8|9817.8|2
1627554210000|2021-07-29 10:23:30|9828.3|9818.3|9828.8|9818.8|9828.8|9818.8|9828|9818|7
1627554220000|2021-07-29 10:23:40|9828.5|9818.5|9828.5|9818.5|9829|9819|9828|9818|10
1627554230000|2021-07-29 10:23:50|9829|9819|9829.3|9819.3|9829.3|9819.3|9828|9818|4
1627554240000|2021-07-29 10:24:00|9829.8|9819.8|9827.3|9817.3|9829.8|9819.8|9827.3|9817.3|4
1627554250000|2021-07-29 10:24:10|9827.5|9817.5|9828|9818|9828|9818|9827.5|9817.5|3
1627554260000|2021-07-29 10:24:20|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|2
1627554270000|2021-07-29 10:24:30|9827.8|9817.8|9827.3|9817.3|9827.8|9817.8|9827.3|9817.3|3
1627554280000|2021-07-29 10:24:40|9827|9817|9828.3|9818.3|9828.3|9818.3|9827|9817|3
1627554290000|2021-07-29 10:24:50|9828.5|9818.5|9826.8|9816.8|9828.5|9818.5|9826|9816|7
1627554300000|2021-07-29 10:25:00|9827.3|9817.3|9827.5|9817.5|9827.5|9817.5|9827.3|9817.3|2
1627554310000|2021-07-29 10:25:10|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|2
1627554320000|2021-07-29 10:25:20|9827.8|9817.8|9828|9818|9828|9818|9827.8|9817.8|2
1627554330000|2021-07-29 10:25:30|9827.8|9817.8|9825|9815|9827.8|9817.8|9825|9815|9
1627554340000|2021-07-29 10:25:40|9825.3|9815.3|9825|9815|9825.5|9815.5|9824.3|9814.3|10
1627554350000|2021-07-29 10:25:50|9824.8|9814.8|9824.3|9814.3|9824.8|9814.8|9823.8|9813.8|3
1627554360000|2021-07-29 10:26:00|9823.8|9813.8|9822.5|9812.5|9824.3|9814.3|9822.5|9812.5|6
1627554370000|2021-07-29 10:26:10|9822.3|9812.3|9820.8|9810.8|9822.3|9812.3|9820.8|9810.8|4
1627554390000|2021-07-29 10:26:30|9821|9811|9822|9812|9822|9812|9821|9811|4
1627554400000|2021-07-29 10:26:40|9822.5|9812.5|9823.8|9813.8|9823.8|9813.8|9822.5|9812.5|8
1627554410000|2021-07-29 10:26:50|9823.3|9813.3|9823.5|9813.5|9823.5|9813.5|9823|9813|4
1627554420000|2021-07-29 10:27:00|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627554430000|2021-07-29 10:27:10|9823.5|9813.5|9823|9813|9823.5|9813.5|9823|9813|2
1627554440000|2021-07-29 10:27:20|9823.3|9813.3|9823|9813|9823.5|9813.5|9823|9813|4
1627554450000|2021-07-29 10:27:30|9823.3|9813.3|9823.8|9813.8|9824.3|9814.3|9823.3|9813.3|5
1627554460000|2021-07-29 10:27:40|9824.3|9814.3|9823.8|9813.8|9824.3|9814.3|9823.8|9813.8|2
1627554480000|2021-07-29 10:28:00|9824.3|9814.3|9820.8|9810.8|9824.3|9814.3|9820.8|9810.8|10
1627554490000|2021-07-29 10:28:10|9821|9811|9822|9812|9822|9812|9821|9811|5
1627554500000|2021-07-29 10:28:20|9821.8|9811.8|9823.3|9813.3|9823.3|9813.3|9821.8|9811.8|5
1627554510000|2021-07-29 10:28:30|9823.5|9813.5|9824.3|9814.3|9824.3|9814.3|9823.5|9813.5|3
1627554520000|2021-07-29 10:28:40|9823.8|9813.8|9826.8|9816.8|9826.8|9816.8|9823.8|9813.8|6
1627554530000|2021-07-29 10:28:50|9826.5|9816.5|9825.5|9815.5|9826.5|9816.5|9825.3|9815.3|3
1627554540000|2021-07-29 10:29:00|9825.8|9815.8|9829|9819|9829|9819|9825.8|9815.8|15
1627554550000|2021-07-29 10:29:10|9829.3|9819.3|9828|9818|9829.5|9819.5|9827.5|9817.5|7
1627554560000|2021-07-29 10:29:20|9828.5|9818.5|9828.3|9818.3|9828.5|9818.5|9828|9818|3
1627554570000|2021-07-29 10:29:30|9827.5|9817.5|9827.8|9817.8|9827.8|9817.8|9827.5|9817.5|2
1627554580000|2021-07-29 10:29:40|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|1
1627554590000|2021-07-29 10:29:50|9827.3|9817.3|9825|9815|9827.3|9817.3|9825|9815|8
1627554600000|2021-07-29 10:30:00|9825.3|9815.3|9823.8|9813.8|9826|9816|9823|9813|9
1627554610000|2021-07-29 10:30:10|9822.8|9812.8|9819.3|9809.3|9822.8|9812.8|9819.3|9809.3|10
1627554620000|2021-07-29 10:30:20|9819.5|9809.5|9819|9809|9820.3|9810.3|9819|9809|6
1627554630000|2021-07-29 10:30:30|9819.3|9809.3|9819.8|9809.8|9820.8|9810.8|9819.3|9809.3|9
1627554640000|2021-07-29 10:30:40|9820.3|9810.3|9821.8|9811.8|9821.8|9811.8|9820.3|9810.3|3
1627554660000|2021-07-29 10:31:00|9822|9812|9823|9813|9823.3|9813.3|9822|9812|4
1627554670000|2021-07-29 10:31:10|9822.8|9812.8|9822|9812|9822.8|9812.8|9821|9811|8
1627554680000|2021-07-29 10:31:20|9821.8|9811.8|9821.3|9811.3|9821.8|9811.8|9821|9811|3
1627554690000|2021-07-29 10:31:30|9821.5|9811.5|9820|9810|9821.5|9811.5|9820|9810|4
1627554700000|2021-07-29 10:31:40|9820.3|9810.3|9821.3|9811.3|9821.3|9811.3|9820.3|9810.3|2
1627554710000|2021-07-29 10:31:50|9821|9811|9821.5|9811.5|9821.8|9811.8|9821|9811|4
1627554720000|2021-07-29 10:32:00|9821.8|9811.8|9822.5|9812.5|9822.5|9812.5|9821.8|9811.8|2
1627554730000|2021-07-29 10:32:10|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1627554740000|2021-07-29 10:32:20|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1627554750000|2021-07-29 10:32:30|9821.8|9811.8|9822.5|9812.5|9822.5|9812.5|9821.8|9811.8|2
1627554770000|2021-07-29 10:32:50|9821|9811|9819.8|9809.8|9821|9811|9819.5|9809.5|7
1627554780000|2021-07-29 10:33:00|9820|9810|9820.3|9810.3|9820.8|9810.8|9820|9810|5
1627554800000|2021-07-29 10:33:20|9820.5|9810.5|9820.3|9810.3|9820.5|9810.5|9820|9810|3
1627554810000|2021-07-29 10:33:30|9820|9810|9820|9810|9820|9810|9820|9810|1
1627554820000|2021-07-29 10:33:40|9819.8|9809.8|9819.5|9809.5|9819.8|9809.8|9819.5|9809.5|2
1627554830000|2021-07-29 10:33:50|9818.6|9808.6|9818|9808|9818.8|9808.8|9816.8|9806.8|7
1627554840000|2021-07-29 10:34:00|9817.8|9807.8|9817.5|9807.5|9817.8|9807.8|9815.5|9805.5|10
1627554850000|2021-07-29 10:34:10|9817|9807|9816.8|9806.8|9817|9807|9816.5|9806.5|8
1627554860000|2021-07-29 10:34:20|9817|9807|9815.5|9805.5|9817|9807|9815.5|9805.5|7
1627554870000|2021-07-29 10:34:30|9816|9806|9817.8|9807.8|9818.5|9808.5|9816|9806|13
1627554880000|2021-07-29 10:34:40|9818|9808|9820.8|9810.8|9820.8|9810.8|9818|9808|7
1627554890000|2021-07-29 10:34:50|9821.3|9811.3|9821.8|9811.8|9821.8|9811.8|9821.3|9811.3|2
1627554900000|2021-07-29 10:35:00|9821.3|9811.3|9819.3|9809.3|9821.3|9811.3|9819.3|9809.3|10
1627554910000|2021-07-29 10:35:10|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819|9809|4
1627554920000|2021-07-29 10:35:20|9819.3|9809.3|9819|9809|9819.5|9809.5|9818.5|9808.5|6
1627554930000|2021-07-29 10:35:30|9819.3|9809.3|9820.3|9810.3|9820.5|9810.5|9819.3|9809.3|9
1627554940000|2021-07-29 10:35:40|9820.5|9810.5|9820.8|9810.8|9820.8|9810.8|9820.5|9810.5|2
1627554950000|2021-07-29 10:35:50|9821|9811|9821.3|9811.3|9821.3|9811.3|9820|9810|4
1627554960000|2021-07-29 10:36:00|9821.5|9811.5|9822.8|9812.8|9822.8|9812.8|9821.5|9811.5|4
1627554970000|2021-07-29 10:36:10|9823.3|9813.3|9822.5|9812.5|9823.3|9813.3|9821.3|9811.3|8
1627554980000|2021-07-29 10:36:20|9822|9812|9822|9812|9822|9812|9822|9812|1
1627555000000|2021-07-29 10:36:40|9822.3|9812.3|9823|9813|9823|9813|9822.3|9812.3|2
1627555010000|2021-07-29 10:36:50|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1627555020000|2021-07-29 10:37:00|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627555030000|2021-07-29 10:37:10|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1627555040000|2021-07-29 10:37:20|9823.8|9813.8|9824|9814|9824|9814|9823.8|9813.8|2
1627555050000|2021-07-29 10:37:30|9824.3|9814.3|9825.5|9815.5|9825.5|9815.5|9824.3|9814.3|3
1627555070000|2021-07-29 10:37:50|9825.8|9815.8|9825.5|9815.5|9825.8|9815.8|9825.5|9815.5|2
1627555080000|2021-07-29 10:38:00|9825.8|9815.8|9826|9816|9826|9816|9825.8|9815.8|2
1627555090000|2021-07-29 10:38:10|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826.5|9816.5|2
1627555100000|2021-07-29 10:38:20|9826.5|9816.5|9825.3|9815.3|9826.5|9816.5|9824.5|9814.5|6
1627555110000|2021-07-29 10:38:30|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826.5|9816.5|2
1627555120000|2021-07-29 10:38:40|9826.3|9816.3|9827.5|9817.5|9827.5|9817.5|9826.3|9816.3|3
1627555130000|2021-07-29 10:38:50|9827|9817|9825.8|9815.8|9827|9817|9825.8|9815.8|3
1627555140000|2021-07-29 10:39:00|9826|9816|9826|9816|9826|9816|9826|9816|1
1627555150000|2021-07-29 10:39:10|9825.8|9815.8|9822|9812|9825.8|9815.8|9821.8|9811.8|5
1627555160000|2021-07-29 10:39:20|9822.3|9812.3|9824|9814|9824|9814|9822.3|9812.3|4
1627555170000|2021-07-29 10:39:30|9825.5|9815.5|9826.8|9816.8|9826.8|9816.8|9825.5|9815.5|2
1627555210000|2021-07-29 10:40:10|9827|9817|9826.3|9816.3|9827|9817|9826.3|9816.3|4
1627555230000|2021-07-29 10:40:30|9826|9816|9824.5|9814.5|9826|9816|9824.5|9814.5|4
1627555240000|2021-07-29 10:40:40|9824.3|9814.3|9824|9814|9824.3|9814.3|9824|9814|2
1627555250000|2021-07-29 10:40:50|9823.5|9813.5|9822.8|9812.8|9823.5|9813.5|9822.3|9812.3|5
1627555260000|2021-07-29 10:41:00|9823|9813|9822|9812|9823.3|9813.3|9821.8|9811.8|5
1627555270000|2021-07-29 10:41:10|9821.8|9811.8|9820.8|9810.8|9821.8|9811.8|9820.8|9810.8|4
1627555280000|2021-07-29 10:41:20|9821|9811|9820.5|9810.5|9821|9811|9820.5|9810.5|2
1627555310000|2021-07-29 10:41:50|9820.3|9810.3|9819|9809|9820.3|9810.3|9818.5|9808.5|7
1627555320000|2021-07-29 10:42:00|9819.3|9809.3|9816.5|9806.5|9819.3|9809.3|9815.5|9805.5|13
1627555330000|2021-07-29 10:42:10|9816.8|9806.8|9817.8|9807.8|9817.8|9807.8|9816.5|9806.5|6
1627555340000|2021-07-29 10:42:20|9818|9808|9820.3|9810.3|9820.8|9810.8|9818|9808|6
1627555350000|2021-07-29 10:42:30|9820.8|9810.8|9821|9811|9821|9811|9820.8|9810.8|2
1627555360000|2021-07-29 10:42:40|9820.8|9810.8|9822.3|9812.3|9822.3|9812.3|9820.8|9810.8|6
1627555370000|2021-07-29 10:42:50|9821.8|9811.8|9820.8|9810.8|9821.8|9811.8|9820.3|9810.3|8
1627555380000|2021-07-29 10:43:00|9821.3|9811.3|9816.3|9806.3|9821.5|9811.5|9816.3|9806.3|4
1627555420000|2021-07-29 10:43:40|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1627555430000|2021-07-29 10:43:50|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|1
1627555440000|2021-07-29 10:44:00|9816.5|9806.5|9816.8|9806.8|9816.8|9806.8|9816.5|9806.5|2
1627555450000|2021-07-29 10:44:10|9816.5|9806.5|9816.8|9806.8|9816.8|9806.8|9816.5|9806.5|2
1627555460000|2021-07-29 10:44:20|9816.5|9806.5|9816|9806|9816.5|9806.5|9816|9806|3
1627555480000|2021-07-29 10:44:40|9816.3|9806.3|9817.3|9807.3|9817.3|9807.3|9816.3|9806.3|4
1627555490000|2021-07-29 10:44:50|9817|9807|9818|9808|9818|9808|9817|9807|2
1627555500000|2021-07-29 10:45:00|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.3|9808.3|5
1627555510000|2021-07-29 10:45:10|9818.5|9808.5|9818.3|9808.3|9818.5|9808.5|9818.3|9808.3|4
1627555520000|2021-07-29 10:45:20|9818.5|9808.5|9819|9809|9819|9809|9818.3|9808.3|3
1627555530000|2021-07-29 10:45:30|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1627555540000|2021-07-29 10:45:40|9818.8|9808.8|9818.5|9808.5|9819.3|9809.3|9818.5|9808.5|5
1627555550000|2021-07-29 10:45:50|9818.3|9808.3|9816|9806|9818.3|9808.3|9816|9806|2
1627555560000|2021-07-29 10:46:00|9815.1|9805.1|9813.8|9803.8|9815.1|9805.1|9813.8|9803.8|3
1627555570000|2021-07-29 10:46:10|9813.5|9803.5|9812.5|9802.5|9813.8|9803.8|9812.5|9802.5|6
1627555580000|2021-07-29 10:46:20|9812.3|9802.3|9812.3|9802.3|9812.5|9802.5|9812.3|9802.3|3
1627555590000|2021-07-29 10:46:30|9812.5|9802.5|9812|9802|9812.5|9802.5|9811.3|9801.3|6
1627555600000|2021-07-29 10:46:40|9812.5|9802.5|9812.8|9802.8|9813.8|9803.8|9812.5|9802.5|3
1627555620000|2021-07-29 10:47:00|9813.3|9803.3|9812.8|9802.8|9814.8|9804.8|9812.8|9802.8|6
1627555630000|2021-07-29 10:47:10|9813|9803|9810.8|9800.8|9813.5|9803.5|9810.8|9800.8|7
1627555640000|2021-07-29 10:47:20|9810.3|9800.3|9810|9800|9810.3|9800.3|9810|9800|2
1627555650000|2021-07-29 10:47:30|9809.8|9799.8|9810|9800|9810|9800|9809.8|9799.8|2
1627555660000|2021-07-29 10:47:40|9809.8|9799.8|9807.5|9797.5|9809.8|9799.8|9807.5|9797.5|3
1627555670000|2021-07-29 10:47:50|9808|9798|9805.8|9795.8|9808|9798|9805.3|9795.3|4
1627555680000|2021-07-29 10:48:00|9806.3|9796.3|9807.5|9797.5|9807.8|9797.8|9806.3|9796.3|4
1627555690000|2021-07-29 10:48:10|9807.3|9797.3|9806|9796|9807.3|9797.3|9805.5|9795.5|5
1627555700000|2021-07-29 10:48:20|9806.8|9796.8|9805.8|9795.8|9806.8|9796.8|9805.8|9795.8|3
1627555710000|2021-07-29 10:48:30|9805.5|9795.5|9804|9794|9805.5|9795.5|9804|9794|4
1627555720000|2021-07-29 10:48:40|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804|9794|3
1627555730000|2021-07-29 10:48:50|9803.5|9793.5|9802.8|9792.8|9804|9794|9802.8|9792.8|4
1627555740000|2021-07-29 10:49:00|9803.3|9793.3|9805.5|9795.5|9805.5|9795.5|9803.3|9793.3|9
1627555750000|2021-07-29 10:49:10|9805.8|9795.8|9805.5|9795.5|9806.8|9796.8|9805.3|9795.3|7
1627555760000|2021-07-29 10:49:20|9805.3|9795.3|9805.5|9795.5|9806|9796|9804.3|9794.3|10
1627555790000|2021-07-29 10:49:50|9805.8|9795.8|9806.5|9796.5|9806.5|9796.5|9805.5|9795.5|5
1627555800000|2021-07-29 10:50:00|9806.3|9796.3|9805.5|9795.5|9806.3|9796.3|9805.5|9795.5|2
1627555810000|2021-07-29 10:50:10|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|9805.3|9795.3|1
1627555820000|2021-07-29 10:50:20|9805|9795|9803|9793|9805|9795|9803|9793|3
1627555830000|2021-07-29 10:50:30|9802.3|9792.3|9801|9791|9802.3|9792.3|9801|9791|4
1627555840000|2021-07-29 10:50:40|9800.5|9790.5|9800.5|9790.5|9800.8|9790.8|9800.5|9790.5|3
1627555850000|2021-07-29 10:50:50|9800.8|9790.8|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|5
1627555860000|2021-07-29 10:51:00|9801|9791|9800|9790|9801|9791|9799.5|9789.5|4
1627555870000|2021-07-29 10:51:10|9799.5|9789.5|9800.5|9790.5|9800.5|9790.5|9799.5|9789.5|5
1627555890000|2021-07-29 10:51:30|9800.3|9790.3|9800|9790|9800.3|9790.3|9799.5|9789.5|3
1627555900000|2021-07-29 10:51:40|9799.5|9789.5|9800.8|9790.8|9800.8|9790.8|9799.5|9789.5|4
1627555910000|2021-07-29 10:51:50|9801.3|9791.3|9801.8|9791.8|9802.5|9792.5|9801.3|9791.3|4
1627555920000|2021-07-29 10:52:00|9801.3|9791.3|9801.8|9791.8|9802.3|9792.3|9800.8|9790.8|8
1627555930000|2021-07-29 10:52:10|9802|9792|9800.5|9790.5|9802.3|9792.3|9800.5|9790.5|8
1627555940000|2021-07-29 10:52:20|9800.8|9790.8|9800.5|9790.5|9801|9791|9800.5|9790.5|3
1627555950000|2021-07-29 10:52:30|9800.3|9790.3|9799.8|9789.8|9800.3|9790.3|9799.5|9789.5|3
1627555960000|2021-07-29 10:52:40|9800|9790|9800|9790|9800|9790|9800|9790|1
1627555970000|2021-07-29 10:52:50|9800.5|9790.5|9800.8|9790.8|9800.8|9790.8|9800.3|9790.3|4
1627555980000|2021-07-29 10:53:00|9801|9791|9800.5|9790.5|9801|9791|9800.5|9790.5|5
1627556020000|2021-07-29 10:53:40|9800.3|9790.3|9799.8|9789.8|9800.3|9790.3|9799.5|9789.5|3
1627556040000|2021-07-29 10:54:00|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627556050000|2021-07-29 10:54:10|9800.5|9790.5|9800.8|9790.8|9800.8|9790.8|9800.5|9790.5|2
1627556060000|2021-07-29 10:54:20|9800.5|9790.5|9800|9790|9800.5|9790.5|9800|9790|3
1627556070000|2021-07-29 10:54:30|9800.3|9790.3|9799.5|9789.5|9800.3|9790.3|9799.5|9789.5|2
1627556080000|2021-07-29 10:54:40|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.5|9788.5|2
1627556090000|2021-07-29 10:54:50|9798|9788|9798|9788|9798|9788|9798|9788|1
1627556100000|2021-07-29 10:55:00|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9797.5|9787.5|6
1627556110000|2021-07-29 10:55:10|9798|9788|9798.3|9788.3|9798.3|9788.3|9798|9788|2
1627556120000|2021-07-29 10:55:20|9798.5|9788.5|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|4
1627556140000|2021-07-29 10:55:40|9798.5|9788.5|9798.3|9788.3|9798.5|9788.5|9798.3|9788.3|2
1627556150000|2021-07-29 10:55:50|9797.8|9787.8|9797.5|9787.5|9797.8|9787.8|9797.5|9787.5|2
1627556160000|2021-07-29 10:56:00|9797.8|9787.8|9796|9786|9798.5|9788.5|9796|9786|3
1627556170000|2021-07-29 10:56:10|9796.3|9786.3|9796.5|9786.5|9797|9787|9796.3|9786.3|6
1627556190000|2021-07-29 10:56:30|9796.3|9786.3|9796|9786|9796.3|9786.3|9796|9786|2
1627556200000|2021-07-29 10:56:40|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1627556210000|2021-07-29 10:56:50|9796|9786|9795|9785|9796|9786|9793.5|9783.5|12
1627556220000|2021-07-29 10:57:00|9794.5|9784.5|9795.5|9785.5|9796.3|9786.3|9794.5|9784.5|6
1627556230000|2021-07-29 10:57:10|9795.8|9785.8|9796.5|9786.5|9796.5|9786.5|9795.8|9785.8|3
1627556240000|2021-07-29 10:57:20|9795.8|9785.8|9795.5|9785.5|9795.8|9785.8|9795.5|9785.5|2
1627556250000|2021-07-29 10:57:30|9795.8|9785.8|9795.5|9785.5|9795.8|9785.8|9795.5|9785.5|2
1627556260000|2021-07-29 10:57:40|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627556270000|2021-07-29 10:57:50|9796|9786|9794.8|9784.8|9796|9786|9794.8|9784.8|4
1627556280000|2021-07-29 10:58:00|9795|9785|9796.8|9786.8|9796.8|9786.8|9795|9785|4
1627556290000|2021-07-29 10:58:10|9797.3|9787.3|9797.8|9787.8|9797.8|9787.8|9797.3|9787.3|4
1627556300000|2021-07-29 10:58:20|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9796.8|9786.8|5
1627556310000|2021-07-29 10:58:30|9797|9787|9795.5|9785.5|9797|9787|9795.5|9785.5|5
1627556340000|2021-07-29 10:59:00|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1627556350000|2021-07-29 10:59:10|9796|9786|9798.5|9788.5|9798.5|9788.5|9796|9786|4
1627556360000|2021-07-29 10:59:20|9798.8|9788.8|9796.5|9786.5|9798.8|9788.8|9796.3|9786.3|11
1627556370000|2021-07-29 10:59:30|9796.8|9786.8|9797.3|9787.3|9797.3|9787.3|9796.8|9786.8|2
1627556380000|2021-07-29 10:59:40|9797.5|9787.5|9797.8|9787.8|9797.8|9787.8|9797.5|9787.5|2
1627556390000|2021-07-29 10:59:50|9797.5|9787.5|9797.5|9787.5|9798.3|9788.3|9797.5|9787.5|5
1627556400000|2021-07-29 11:00:00|9799|9789|9798.3|9788.3|9800|9790|9798|9788|9
1627556410000|2021-07-29 11:00:10|9798.5|9788.5|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|5
1627556420000|2021-07-29 11:00:20|9799.8|9789.8|9800.5|9790.5|9800.5|9790.5|9799.8|9789.8|3
1627556430000|2021-07-29 11:00:30|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627556450000|2021-07-29 11:00:50|9800.5|9790.5|9798.8|9788.8|9800.5|9790.5|9798.8|9788.8|3
1627556460000|2021-07-29 11:01:00|9799|9789|9798.5|9788.5|9799.3|9789.3|9798.5|9788.5|5
1627556470000|2021-07-29 11:01:10|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1627556480000|2021-07-29 11:01:20|9798|9788|9798.5|9788.5|9799|9789|9798|9788|3
1627556490000|2021-07-29 11:01:30|9798.3|9788.3|9797.3|9787.3|9798.3|9788.3|9796.5|9786.5|5
1627556500000|2021-07-29 11:01:40|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1627556530000|2021-07-29 11:02:10|9797.3|9787.3|9796.8|9786.8|9797.3|9787.3|9796.8|9786.8|3
1627556540000|2021-07-29 11:02:20|9797|9787|9797.3|9787.3|9797.3|9787.3|9797|9787|2
1627556550000|2021-07-29 11:02:30|9797.5|9787.5|9797.5|9787.5|9797.8|9787.8|9797.5|9787.5|5
1627556560000|2021-07-29 11:02:40|9797.8|9787.8|9798|9788|9798|9788|9797.8|9787.8|2
1627556570000|2021-07-29 11:02:50|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627556580000|2021-07-29 11:03:00|9799|9789|9799|9789|9799|9789|9799|9789|1
1627556590000|2021-07-29 11:03:10|9799.3|9789.3|9799.8|9789.8|9799.8|9789.8|9799.3|9789.3|3
1627556630000|2021-07-29 11:03:50|9800|9790|9800|9790|9800|9790|9800|9790|1
1627556640000|2021-07-29 11:04:00|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627556650000|2021-07-29 11:04:10|9800|9790|9800|9790|9800|9790|9800|9790|1
1627556660000|2021-07-29 11:04:20|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627556670000|2021-07-29 11:04:30|9800|9790|9800.8|9790.8|9800.8|9790.8|9800|9790|2
1627556680000|2021-07-29 11:04:40|9800.5|9790.5|9797.5|9787.5|9800.5|9790.5|9797.3|9787.3|3
1627556690000|2021-07-29 11:04:50|9797.8|9787.8|9799|9789|9799|9789|9797.8|9787.8|5
1627556700000|2021-07-29 11:05:00|9797.8|9787.8|9800|9790|9800|9790|9797.8|9787.8|4
1627556710000|2021-07-29 11:05:10|9799.8|9789.8|9799|9789|9799.8|9789.8|9799|9789|3
1627556720000|2021-07-29 11:05:20|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1627556730000|2021-07-29 11:05:30|9799.3|9789.3|9799.8|9789.8|9800.3|9790.3|9799.3|9789.3|4
1627556740000|2021-07-29 11:05:40|9799.5|9789.5|9798.3|9788.3|9799.5|9789.5|9798|9788|4
1627556760000|2021-07-29 11:06:00|9798|9788|9799.5|9789.5|9799.5|9789.5|9798|9788|5
1627556770000|2021-07-29 11:06:10|9798.5|9788.5|9797.3|9787.3|9798.5|9788.5|9797.3|9787.3|4
1627556780000|2021-07-29 11:06:20|9797|9787|9798.5|9788.5|9798.5|9788.5|9797|9787|4
1627556790000|2021-07-29 11:06:30|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627556830000|2021-07-29 11:07:10|9798.5|9788.5|9797.3|9787.3|9798.5|9788.5|9797.3|9787.3|2
1627556850000|2021-07-29 11:07:30|9797.5|9787.5|9798|9788|9798|9788|9797.5|9787.5|3
1627556860000|2021-07-29 11:07:40|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627556870000|2021-07-29 11:07:50|9797.8|9787.8|9796.5|9786.5|9797.8|9787.8|9796.5|9786.5|2
1627556880000|2021-07-29 11:08:00|9796.3|9786.3|9796.8|9786.8|9796.8|9786.8|9796.3|9786.3|3
1627556910000|2021-07-29 11:08:30|9797|9787|9797|9787|9797|9787|9797|9787|1
1627556930000|2021-07-29 11:08:50|9796.8|9786.8|9796.5|9786.5|9796.8|9786.8|9796.5|9786.5|2
1627556970000|2021-07-29 11:09:30|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|1
1627557000000|2021-07-29 11:10:00|9796.5|9786.5|9797|9787|9797|9787|9796.5|9786.5|2
1627557010000|2021-07-29 11:10:10|9796.5|9786.5|9796.8|9786.8|9796.8|9786.8|9796.3|9786.3|4
1627557030000|2021-07-29 11:10:30|9797|9787|9794.8|9784.8|9797|9787|9794.8|9784.8|4
1627557040000|2021-07-29 11:10:40|9795.5|9785.5|9795|9785|9795.8|9785.8|9795|9785|5
1627557050000|2021-07-29 11:10:50|9795.3|9785.3|9795.5|9785.5|9795.8|9785.8|9795.3|9785.3|5
1627557060000|2021-07-29 11:11:00|9795.3|9785.3|9795.5|9785.5|9795.8|9785.8|9795.3|9785.3|4
1627557070000|2021-07-29 11:11:10|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627557080000|2021-07-29 11:11:20|9795.5|9785.5|9795.3|9785.3|9795.5|9785.5|9795.3|9785.3|2
1627557090000|2021-07-29 11:11:30|9795.5|9785.5|9795.8|9785.8|9795.8|9785.8|9795.5|9785.5|2
1627557100000|2021-07-29 11:11:40|9796|9786|9796|9786|9796|9786|9796|9786|1
1627557110000|2021-07-29 11:11:50|9795|9785|9792.8|9782.8|9795|9785|9792.8|9782.8|7
1627557130000|2021-07-29 11:12:10|9792.5|9782.5|9792|9782|9792.8|9782.8|9791.5|9781.5|5
1627557140000|2021-07-29 11:12:20|9792.8|9782.8|9794.8|9784.8|9795|9785|9792.8|9782.8|4
1627557150000|2021-07-29 11:12:30|9794.5|9784.5|9792.8|9782.8|9794.5|9784.5|9792.8|9782.8|7
1627557160000|2021-07-29 11:12:40|9793|9783|9793|9783|9793|9783|9793|9783|1
1627557170000|2021-07-29 11:12:50|9792.8|9782.8|9792.3|9782.3|9792.8|9782.8|9792.3|9782.3|2
1627557180000|2021-07-29 11:13:00|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1627557190000|2021-07-29 11:13:10|9791.3|9781.3|9792.8|9782.8|9792.8|9782.8|9791.3|9781.3|4
1627557200000|2021-07-29 11:13:20|9793.3|9783.3|9793|9783|9793.3|9783.3|9793|9783|4
1627557210000|2021-07-29 11:13:30|9793.3|9783.3|9793.8|9783.8|9794.5|9784.5|9793.3|9783.3|5
1627557220000|2021-07-29 11:13:40|9792.3|9782.3|9792|9782|9792.3|9782.3|9792|9782|2
1627557230000|2021-07-29 11:13:50|9792.3|9782.3|9792|9782|9792.3|9782.3|9792|9782|2
1627557240000|2021-07-29 11:14:00|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792|9782|3
1627557250000|2021-07-29 11:14:10|9792.5|9782.5|9791.8|9781.8|9792.8|9782.8|9791.8|9781.8|3
1627557270000|2021-07-29 11:14:30|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|1
1627557280000|2021-07-29 11:14:40|9791.3|9781.3|9791.5|9781.5|9791.8|9781.8|9790.8|9780.8|4
1627557290000|2021-07-29 11:14:50|9791.8|9781.8|9794|9784|9794.8|9784.8|9791.8|9781.8|5
1627557300000|2021-07-29 11:15:00|9793.8|9783.8|9796.8|9786.8|9796.8|9786.8|9793.8|9783.8|4
1627557310000|2021-07-29 11:15:10|9797.3|9787.3|9797.8|9787.8|9797.8|9787.8|9797.3|9787.3|3
1627557320000|2021-07-29 11:15:20|9798.8|9788.8|9799.8|9789.8|9799.8|9789.8|9798.8|9788.8|4
1627557340000|2021-07-29 11:15:40|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|1
1627557350000|2021-07-29 11:15:50|9799.8|9789.8|9800.3|9790.3|9801.3|9791.3|9799.8|9789.8|4
1627557360000|2021-07-29 11:16:00|9800|9790|9800.3|9790.3|9800.3|9790.3|9800|9790|2
1627557370000|2021-07-29 11:16:10|9800|9790|9800|9790|9800|9790|9800|9790|1
1627557380000|2021-07-29 11:16:20|9800.3|9790.3|9796.8|9786.8|9800.5|9790.5|9796.5|9786.5|5
1627557390000|2021-07-29 11:16:30|9797.3|9787.3|9797.5|9787.5|9797.5|9787.5|9797.3|9787.3|2
1627557410000|2021-07-29 11:16:50|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1627557430000|2021-07-29 11:17:10|9796.5|9786.5|9797.5|9787.5|9797.8|9787.8|9796.3|9786.3|8
1627557440000|2021-07-29 11:17:20|9796.5|9786.5|9797|9787|9797.3|9787.3|9796|9786|4
1627557450000|2021-07-29 11:17:30|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627557460000|2021-07-29 11:17:40|9797|9787|9797|9787|9797|9787|9797|9787|1
1627557470000|2021-07-29 11:17:50|9800|9790|9801|9791|9801|9791|9800|9790|4
1627557480000|2021-07-29 11:18:00|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1627557490000|2021-07-29 11:18:10|9801.5|9791.5|9802.5|9792.5|9802.5|9792.5|9801.5|9791.5|2
1627557500000|2021-07-29 11:18:20|9802.8|9792.8|9802.3|9792.3|9803|9793|9802.3|9792.3|3
1627557510000|2021-07-29 11:18:30|9802.5|9792.5|9803.3|9793.3|9803.3|9793.3|9802.5|9792.5|3
1627557520000|2021-07-29 11:18:40|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.5|9792.5|3
1627557530000|2021-07-29 11:18:50|9803|9793|9802.8|9792.8|9803|9793|9802.5|9792.5|5
1627557540000|2021-07-29 11:19:00|9802.5|9792.5|9803.5|9793.5|9803.5|9793.5|9802.5|9792.5|4
1627557560000|2021-07-29 11:19:20|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9803.8|9793.8|4
1627557570000|2021-07-29 11:19:30|9804.5|9794.5|9807|9797|9807|9797|9804.5|9794.5|4
1627557580000|2021-07-29 11:19:40|9806.8|9796.8|9806.5|9796.5|9806.8|9796.8|9805.8|9795.8|5
1627557590000|2021-07-29 11:19:50|9807.3|9797.3|9809.5|9799.5|9810|9800|9807.3|9797.3|3
1627557600000|2021-07-29 11:20:00|9809.8|9799.8|9809|9799|9810.8|9800.8|9809|9799|11
1627557610000|2021-07-29 11:20:10|9808|9798|9809|9799|9809|9799|9806.8|9796.8|13
1627557620000|2021-07-29 11:20:20|9808.8|9798.8|9807|9797|9808.8|9798.8|9807|9797|4
1627557630000|2021-07-29 11:20:30|9807.8|9797.8|9804.3|9794.3|9808|9798|9803.8|9793.8|12
1627557640000|2021-07-29 11:20:40|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9803.8|9793.8|2
1627557650000|2021-07-29 11:20:50|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|9803.8|9793.8|1
1627557660000|2021-07-29 11:21:00|9804|9794|9804|9794|9804|9794|9804|9794|1
1627557670000|2021-07-29 11:21:10|9802.5|9792.5|9802|9792|9802.5|9792.5|9801.8|9791.8|10
1627557680000|2021-07-29 11:21:20|9802.3|9792.3|9804.3|9794.3|9804.3|9794.3|9800.3|9790.3|6
1627557690000|2021-07-29 11:21:30|9804.5|9794.5|9806|9796|9806.3|9796.3|9804.5|9794.5|5
1627557700000|2021-07-29 11:21:40|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.3|9795.3|5
1627557710000|2021-07-29 11:21:50|9806|9796|9807|9797|9807|9797|9806|9796|4
1627557720000|2021-07-29 11:22:00|9806.8|9796.8|9805.8|9795.8|9806.8|9796.8|9805.8|9795.8|4
1627557760000|2021-07-29 11:22:40|9806|9796|9806.3|9796.3|9806.3|9796.3|9806|9796|2
1627557770000|2021-07-29 11:22:50|9806|9796|9806.3|9796.3|9806.3|9796.3|9806|9796|2
1627557780000|2021-07-29 11:23:00|9806.5|9796.5|9805.8|9795.8|9806.8|9796.8|9805.5|9795.5|6
1627557790000|2021-07-29 11:23:10|9805.3|9795.3|9805|9795|9805.3|9795.3|9803.8|9793.8|8
1627557810000|2021-07-29 11:23:30|9804.8|9794.8|9804.3|9794.3|9804.8|9794.8|9804.3|9794.3|2
1627557830000|2021-07-29 11:23:50|9804.5|9794.5|9804.5|9794.5|9804.5|9794.5|9803.8|9793.8|9
1627557840000|2021-07-29 11:24:00|9804.8|9794.8|9804.5|9794.5|9804.8|9794.8|9804.5|9794.5|2
1627557850000|2021-07-29 11:24:10|9804.3|9794.3|9805.8|9795.8|9805.8|9795.8|9804.3|9794.3|4
1627557860000|2021-07-29 11:24:20|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627557880000|2021-07-29 11:24:40|9804.8|9794.8|9804.5|9794.5|9804.8|9794.8|9804.5|9794.5|4
1627557890000|2021-07-29 11:24:50|9804.3|9794.3|9804.3|9794.3|9804.5|9794.5|9804|9794|5
1627557900000|2021-07-29 11:25:00|9804.5|9794.5|9805.5|9795.5|9805.5|9795.5|9804.5|9794.5|6
1627557910000|2021-07-29 11:25:10|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627557930000|2021-07-29 11:25:30|9806|9796|9805.5|9795.5|9806|9796|9805.5|9795.5|2
1627557940000|2021-07-29 11:25:40|9805|9795|9804|9794|9805|9795|9804|9794|2
1627557950000|2021-07-29 11:25:50|9803.3|9793.3|9802.8|9792.8|9803.3|9793.3|9802.8|9792.8|3
1627557960000|2021-07-29 11:26:00|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1627557970000|2021-07-29 11:26:10|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627557990000|2021-07-29 11:26:30|9802|9792|9802.3|9792.3|9802.3|9792.3|9802|9792|2
1627558000000|2021-07-29 11:26:40|9803.3|9793.3|9804.3|9794.3|9804.5|9794.5|9803.3|9793.3|4
1627558020000|2021-07-29 11:27:00|9804.5|9794.5|9804.8|9794.8|9804.8|9794.8|9804.5|9794.5|2
1627558030000|2021-07-29 11:27:10|9804.3|9794.3|9804|9794|9804.3|9794.3|9803.8|9793.8|3
1627558050000|2021-07-29 11:27:30|9804.3|9794.3|9804.8|9794.8|9804.8|9794.8|9804.3|9794.3|2
1627558080000|2021-07-29 11:28:00|9804.3|9794.3|9800.3|9790.3|9804.3|9794.3|9800.3|9790.3|7
1627558090000|2021-07-29 11:28:10|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.5|9790.5|3
1627558100000|2021-07-29 11:28:20|9801|9791|9801.5|9791.5|9802.8|9792.8|9801|9791|11
1627558110000|2021-07-29 11:28:30|9801.8|9791.8|9805.5|9795.5|9805.5|9795.5|9801.8|9791.8|11
1627558120000|2021-07-29 11:28:40|9806.5|9796.5|9806|9796|9806.5|9796.5|9806|9796|2
1627558130000|2021-07-29 11:28:50|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627558140000|2021-07-29 11:29:00|9806|9796|9806.3|9796.3|9806.3|9796.3|9806|9796|2
1627558150000|2021-07-29 11:29:10|9805|9795|9804.3|9794.3|9805|9795|9804.3|9794.3|2
1627558190000|2021-07-29 11:29:50|9803.8|9793.8|9800.8|9790.8|9803.8|9793.8|9800.8|9790.8|2
1627558200000|2021-07-29 11:30:00|9800.3|9790.3|9801.3|9791.3|9801.8|9791.8|9800|9790|14
1627558210000|2021-07-29 11:30:10|9801.8|9791.8|9798|9788|9801.8|9791.8|9798|9788|7
1627558220000|2021-07-29 11:30:20|9798.3|9788.3|9798|9788|9798.3|9788.3|9798|9788|2
1627558230000|2021-07-29 11:30:30|9797.8|9787.8|9796.3|9786.3|9797.8|9787.8|9796.3|9786.3|7
1627558240000|2021-07-29 11:30:40|9796.5|9786.5|9798|9788|9798.5|9788.5|9796.5|9786.5|5
1627558250000|2021-07-29 11:30:50|9799.5|9789.5|9803.3|9793.3|9803.8|9793.8|9799.5|9789.5|7
1627558260000|2021-07-29 11:31:00|9803.5|9793.5|9805.8|9795.8|9806.3|9796.3|9803.5|9793.5|10
1627558270000|2021-07-29 11:31:10|9807.3|9797.3|9807.3|9797.3|9808|9798|9806.8|9796.8|6
1627558280000|2021-07-29 11:31:20|9807.5|9797.5|9807.3|9797.3|9808|9798|9807|9797|8
1627558290000|2021-07-29 11:31:30|9807.5|9797.5|9807.8|9797.8|9807.8|9797.8|9806.5|9796.5|8
1627558300000|2021-07-29 11:31:40|9808.8|9798.8|9810.8|9800.8|9810.8|9800.8|9808.8|9798.8|8
1627558310000|2021-07-29 11:31:50|9811.3|9801.3|9812.3|9802.3|9812.3|9802.3|9811.3|9801.3|5
1627558320000|2021-07-29 11:32:00|9813.8|9803.8|9816.3|9806.3|9816.3|9806.3|9813.8|9803.8|3
1627558330000|2021-07-29 11:32:10|9816.5|9806.5|9818|9808|9818.3|9808.3|9816.5|9806.5|10
1627558340000|2021-07-29 11:32:20|9819.5|9809.5|9820.8|9810.8|9820.8|9810.8|9819.5|9809.5|6
1627558350000|2021-07-29 11:32:30|9821|9811|9817.4|9807.4|9821.8|9811.8|9817.4|9807.4|8
1627558360000|2021-07-29 11:32:40|9817.5|9807.5|9817.3|9807.3|9817.5|9807.5|9817|9807|5
1627558370000|2021-07-29 11:32:50|9817.8|9807.8|9814.3|9804.3|9818.5|9808.5|9814.3|9804.3|9
1627558380000|2021-07-29 11:33:00|9814|9804|9815.3|9805.3|9815.4|9805.4|9814|9804|4
1627558390000|2021-07-29 11:33:10|9815.4|9805.4|9814.3|9804.3|9815.8|9805.8|9814.3|9804.3|6
1627558400000|2021-07-29 11:33:20|9815|9805|9813.5|9803.5|9815|9805|9813.5|9803.5|5
1627558410000|2021-07-29 11:33:30|9813.3|9803.3|9813.5|9803.5|9813.5|9803.5|9813.3|9803.3|2
1627558420000|2021-07-29 11:33:40|9812.8|9802.8|9812.3|9802.3|9812.8|9802.8|9811.5|9801.5|6
1627558430000|2021-07-29 11:33:50|9812.5|9802.5|9812|9802|9812.5|9802.5|9812|9802|3
1627558440000|2021-07-29 11:34:00|9812.8|9802.8|9812.3|9802.3|9813.5|9803.5|9812.3|9802.3|6
1627558450000|2021-07-29 11:34:10|9812.5|9802.5|9816|9806|9816|9806|9811.8|9801.8|6
1627558460000|2021-07-29 11:34:20|9814.8|9804.8|9816.3|9806.3|9816.3|9806.3|9813.5|9803.5|8
1627558470000|2021-07-29 11:34:30|9816.5|9806.5|9816.3|9806.3|9816.5|9806.5|9816.3|9806.3|2
1627558480000|2021-07-29 11:34:40|9816.5|9806.5|9816.8|9806.8|9817.5|9807.5|9816|9806|8
1627558490000|2021-07-29 11:34:50|9815.5|9805.5|9814.8|9804.8|9815.8|9805.8|9814.8|9804.8|6
1627558500000|2021-07-29 11:35:00|9814|9804|9813.8|9803.8|9814|9804|9812.5|9802.5|10
1627558510000|2021-07-29 11:35:10|9813.5|9803.5|9815|9805|9815|9805|9813.5|9803.5|7
1627558520000|2021-07-29 11:35:20|9814.8|9804.8|9813.3|9803.3|9814.8|9804.8|9812.3|9802.3|7
1627558530000|2021-07-29 11:35:30|9813.5|9803.5|9813.8|9803.8|9814.3|9804.3|9813.5|9803.5|5
1627558550000|2021-07-29 11:35:50|9814|9804|9814.8|9804.8|9815|9805|9814|9804|7
1627558560000|2021-07-29 11:36:00|9813.3|9803.3|9812.5|9802.5|9814|9804|9812.5|9802.5|4
1627558590000|2021-07-29 11:36:30|9811.8|9801.8|9811|9801|9811.8|9801.8|9811|9801|2
1627558600000|2021-07-29 11:36:40|9810|9800|9810|9800|9810|9800|9810|9800|1
1627558610000|2021-07-29 11:36:50|9809.5|9799.5|9808.8|9798.8|9809.5|9799.5|9808.8|9798.8|4
1627558620000|2021-07-29 11:37:00|9807.3|9797.3|9809.9|9799.9|9809.9|9799.9|9806.9|9796.9|12
1627558630000|2021-07-29 11:37:10|9810.3|9800.3|9809.8|9799.8|9811|9801|9809.8|9799.8|7
1627558640000|2021-07-29 11:37:20|9810|9800|9809.3|9799.3|9810|9800|9809.3|9799.3|2
1627558650000|2021-07-29 11:37:30|9809|9799|9807.8|9797.8|9809|9799|9807.8|9797.8|4
1627558660000|2021-07-29 11:37:40|9807.5|9797.5|9807.5|9797.5|9808|9798|9807.5|9797.5|5
1627558670000|2021-07-29 11:37:50|9807.8|9797.8|9807.5|9797.5|9807.8|9797.8|9807.5|9797.5|2
1627558680000|2021-07-29 11:38:00|9807|9797|9807|9797|9807.5|9797.5|9807|9797|4
1627558690000|2021-07-29 11:38:10|9806|9796|9805.8|9795.8|9806|9796|9805.8|9795.8|2
1627558700000|2021-07-29 11:38:20|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627558710000|2021-07-29 11:38:30|9805.8|9795.8|9802.8|9792.8|9805.8|9795.8|9802.5|9792.5|7
1627558720000|2021-07-29 11:38:40|9800.8|9790.8|9800.8|9790.8|9801.8|9791.8|9800.8|9790.8|3
1627558730000|2021-07-29 11:38:50|9801.8|9791.8|9805.5|9795.5|9805.5|9795.5|9801.8|9791.8|8
1627558740000|2021-07-29 11:39:00|9806|9796|9805|9795|9806|9796|9803.8|9793.8|13
1627558750000|2021-07-29 11:39:10|9805.3|9795.3|9804.3|9794.3|9805.3|9795.3|9804.3|9794.3|6
1627558760000|2021-07-29 11:39:20|9803.3|9793.3|9802.5|9792.5|9803.3|9793.3|9802.5|9792.5|2
1627558770000|2021-07-29 11:39:30|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1627558780000|2021-07-29 11:39:40|9802|9792|9801|9791|9802|9792|9801|9791|3
1627558800000|2021-07-29 11:40:00|9801.3|9791.3|9805|9795|9805|9795|9801.3|9791.3|4
1627558810000|2021-07-29 11:40:10|9805.9|9795.9|9808.3|9798.3|9808.6|9798.6|9805.9|9795.9|7
1627558820000|2021-07-29 11:40:20|9808.5|9798.5|9810.8|9800.8|9810.8|9800.8|9808.5|9798.5|5
1627558830000|2021-07-29 11:40:30|9811.3|9801.3|9817.5|9807.5|9817.5|9807.5|9811.3|9801.3|6
1627558840000|2021-07-29 11:40:40|9817.8|9807.8|9817.8|9807.8|9818|9808|9817.5|9807.5|4
1627558850000|2021-07-29 11:40:50|9818|9808|9817.8|9807.8|9818|9808|9817.8|9807.8|2
1627558860000|2021-07-29 11:41:00|9817|9807|9814|9804|9817.1|9807.1|9814|9804|5
1627558880000|2021-07-29 11:41:20|9813.8|9803.8|9812.8|9802.8|9813.8|9803.8|9811.5|9801.5|7
1627558890000|2021-07-29 11:41:30|9812.5|9802.5|9812|9802|9812.5|9802.5|9812|9802|2
1627558900000|2021-07-29 11:41:40|9811.8|9801.8|9812|9802|9812|9802|9811.8|9801.8|2
1627558910000|2021-07-29 11:41:50|9811.8|9801.8|9810.8|9800.8|9811.8|9801.8|9810.8|9800.8|5
1627558920000|2021-07-29 11:42:00|9811|9801|9811.3|9801.3|9811.5|9801.5|9811|9801|4
1627558930000|2021-07-29 11:42:10|9811|9801|9811|9801|9811|9801|9810.5|9800.5|4
1627558940000|2021-07-29 11:42:20|9811.3|9801.3|9810.5|9800.5|9811.3|9801.3|9810.5|9800.5|3
1627558950000|2021-07-29 11:42:30|9810.3|9800.3|9809|9799|9810.3|9800.3|9809|9799|6
1627558970000|2021-07-29 11:42:50|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|9808.8|9798.8|1
1627558980000|2021-07-29 11:43:00|9808|9798|9807.5|9797.5|9808.3|9798.3|9807.5|9797.5|3
1627558990000|2021-07-29 11:43:10|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1627559010000|2021-07-29 11:43:30|9807|9797|9804.8|9794.8|9807|9797|9804.8|9794.8|4
1627559020000|2021-07-29 11:43:40|9805|9795|9805|9795|9805|9795|9805|9795|1
1627559040000|2021-07-29 11:44:00|9804.8|9794.8|9807.8|9797.8|9807.8|9797.8|9804.8|9794.8|8
1627559050000|2021-07-29 11:44:10|9808|9798|9808|9798|9808|9798|9808|9798|1
1627559070000|2021-07-29 11:44:30|9808.3|9798.3|9808|9798|9809.5|9799.5|9808|9798|5
1627559090000|2021-07-29 11:44:50|9807.8|9797.8|9804.5|9794.5|9807.8|9797.8|9804.5|9794.5|4
1627559100000|2021-07-29 11:45:00|9804.8|9794.8|9805.8|9795.8|9806.5|9796.5|9804.8|9794.8|9
1627559110000|2021-07-29 11:45:10|9805.5|9795.5|9805.3|9795.3|9805.5|9795.5|9805.3|9795.3|2
1627559120000|2021-07-29 11:45:20|9804.8|9794.8|9805.3|9795.3|9805.3|9795.3|9804.8|9794.8|3
1627559130000|2021-07-29 11:45:30|9805|9795|9804.8|9794.8|9805|9795|9804.8|9794.8|2
1627559140000|2021-07-29 11:45:40|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1627559150000|2021-07-29 11:45:50|9804.5|9794.5|9805|9795|9805|9795|9804.5|9794.5|2
1627559180000|2021-07-29 11:46:20|9805.3|9795.3|9805.5|9795.5|9805.5|9795.5|9804.3|9794.3|6
1627559190000|2021-07-29 11:46:30|9805|9795|9804.8|9794.8|9805|9795|9804.8|9794.8|2
1627559200000|2021-07-29 11:46:40|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1627559210000|2021-07-29 11:46:50|9804.5|9794.5|9805.5|9795.5|9805.8|9795.8|9804.5|9794.5|4
1627559230000|2021-07-29 11:47:10|9805.3|9795.3|9802.5|9792.5|9805.3|9795.3|9801.8|9791.8|9
1627559240000|2021-07-29 11:47:20|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627559250000|2021-07-29 11:47:30|9803|9793|9803|9793|9803|9793|9803|9793|1
1627559260000|2021-07-29 11:47:40|9802.8|9792.8|9800.3|9790.3|9802.8|9792.8|9800.3|9790.3|5
1627559270000|2021-07-29 11:47:50|9800.5|9790.5|9801|9791|9801.3|9791.3|9800.5|9790.5|3
1627559280000|2021-07-29 11:48:00|9800.8|9790.8|9800|9790|9800.8|9790.8|9800|9790|3
1627559300000|2021-07-29 11:48:20|9799.5|9789.5|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|3
1627559310000|2021-07-29 11:48:30|9798.5|9788.5|9796.5|9786.5|9798.5|9788.5|9796.5|9786.5|4
1627559320000|2021-07-29 11:48:40|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627559330000|2021-07-29 11:48:50|9796.5|9786.5|9796.8|9786.8|9797|9787|9796.5|9786.5|4
1627559340000|2021-07-29 11:49:00|9797|9787|9797.8|9787.8|9798|9788|9797|9787|7
1627559350000|2021-07-29 11:49:10|9797.5|9787.5|9798|9788|9798|9788|9797.5|9787.5|3
1627559360000|2021-07-29 11:49:20|9797.8|9787.8|9797.5|9787.5|9797.8|9787.8|9797|9787|5
1627559370000|2021-07-29 11:49:30|9797.3|9787.3|9797.5|9787.5|9797.5|9787.5|9797.3|9787.3|2
1627559380000|2021-07-29 11:49:40|9797.3|9787.3|9796.8|9786.8|9797.3|9787.3|9796.8|9786.8|2
1627559390000|2021-07-29 11:49:50|9797|9787|9797|9787|9797|9787|9797|9787|1
1627559400000|2021-07-29 11:50:00|9796.5|9786.5|9797.8|9787.8|9798|9788|9796.3|9786.3|7
1627559410000|2021-07-29 11:50:10|9797.5|9787.5|9798|9788|9798|9788|9797.5|9787.5|2
1627559420000|2021-07-29 11:50:20|9797.8|9787.8|9798.3|9788.3|9798.3|9788.3|9797.8|9787.8|3
1627559430000|2021-07-29 11:50:30|9798.8|9788.8|9797.5|9787.5|9798.8|9788.8|9797.5|9787.5|2
1627559440000|2021-07-29 11:50:40|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627559460000|2021-07-29 11:51:00|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797|9787|3
1627559490000|2021-07-29 11:51:30|9797|9787|9797|9787|9797|9787|9797|9787|1
1627559500000|2021-07-29 11:51:40|9797.3|9787.3|9798|9788|9798|9788|9797.3|9787.3|4
1627559510000|2021-07-29 11:51:50|9797.8|9787.8|9798.5|9788.5|9799|9789|9797.8|9787.8|7
1627559520000|2021-07-29 11:52:00|9798.4|9788.4|9795.8|9785.8|9798.4|9788.4|9795.3|9785.3|8
1627559530000|2021-07-29 11:52:10|9796|9786|9797.5|9787.5|9797.5|9787.5|9796|9786|2
1627559540000|2021-07-29 11:52:20|9797.8|9787.8|9798.5|9788.5|9798.5|9788.5|9797.8|9787.8|2
1627559550000|2021-07-29 11:52:30|9797.8|9787.8|9797.5|9787.5|9798.5|9788.5|9797.5|9787.5|6
1627559560000|2021-07-29 11:52:40|9798.3|9788.3|9797.5|9787.5|9798.3|9788.3|9797.5|9787.5|2
1627559570000|2021-07-29 11:52:50|9798.3|9788.3|9796.8|9786.8|9798.3|9788.3|9796.5|9786.5|6
1627559580000|2021-07-29 11:53:00|9796.5|9786.5|9796.8|9786.8|9797.3|9787.3|9796.5|9786.5|3
1627559590000|2021-07-29 11:53:10|9797.5|9787.5|9796|9786|9797.5|9787.5|9796|9786|6
1627559600000|2021-07-29 11:53:20|9797.3|9787.3|9796.5|9786.5|9797.8|9787.8|9796.5|9786.5|6
1627559620000|2021-07-29 11:53:40|9796|9786|9795.8|9785.8|9796|9786|9795.3|9785.3|3
1627559630000|2021-07-29 11:53:50|9795.3|9785.3|9796|9786|9796|9786|9795.3|9785.3|2
1627559640000|2021-07-29 11:54:00|9795.8|9785.8|9796.5|9786.5|9796.5|9786.5|9795.8|9785.8|3
1627559650000|2021-07-29 11:54:10|9797|9787|9793.3|9783.3|9797|9787|9793.3|9783.3|7
1627559660000|2021-07-29 11:54:20|9793.5|9783.5|9794.3|9784.3|9794.3|9784.3|9793.5|9783.5|6
1627559690000|2021-07-29 11:54:50|9794.5|9784.5|9796.5|9786.5|9796.5|9786.5|9794.5|9784.5|6
1627559700000|2021-07-29 11:55:00|9796.8|9786.8|9796.5|9786.5|9796.8|9786.8|9796.5|9786.5|2
1627559710000|2021-07-29 11:55:10|9797|9787|9798.5|9788.5|9799.3|9789.3|9797|9787|4
1627559720000|2021-07-29 11:55:20|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627559730000|2021-07-29 11:55:30|9798.3|9788.3|9798|9788|9798.3|9788.3|9797.8|9787.8|3
1627559750000|2021-07-29 11:55:50|9799.5|9789.5|9801.3|9791.3|9801.3|9791.3|9799.5|9789.5|3
1627559760000|2021-07-29 11:56:00|9801.5|9791.5|9798|9788|9802.3|9792.3|9798|9788|7
1627559770000|2021-07-29 11:56:10|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9797.5|9787.5|7
1627559780000|2021-07-29 11:56:20|9799.3|9789.3|9796.5|9786.5|9799.8|9789.8|9796.5|9786.5|7
1627559800000|2021-07-29 11:56:40|9796.8|9786.8|9797|9787|9797|9787|9796.8|9786.8|2
1627559810000|2021-07-29 11:56:50|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|2
1627559820000|2021-07-29 11:57:00|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1627559830000|2021-07-29 11:57:10|9798|9788|9797.8|9787.8|9798|9788|9797.8|9787.8|4
1627559840000|2021-07-29 11:57:20|9798|9788|9798|9788|9798.3|9788.3|9798|9788|5
1627559850000|2021-07-29 11:57:30|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627559860000|2021-07-29 11:57:40|9798.5|9788.5|9800|9790|9800|9790|9798.5|9788.5|4
1627559870000|2021-07-29 11:57:50|9800.3|9790.3|9799.5|9789.5|9800.3|9790.3|9798.3|9788.3|5
1627559880000|2021-07-29 11:58:00|9799.3|9789.3|9799|9789|9799.5|9789.5|9799|9789|4
1627559890000|2021-07-29 11:58:10|9799.3|9789.3|9801.3|9791.3|9801.5|9791.5|9799.3|9789.3|8
1627559900000|2021-07-29 11:58:20|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|2
1627559910000|2021-07-29 11:58:30|9802|9792|9802|9792|9802.5|9792.5|9802|9792|4
1627559920000|2021-07-29 11:58:40|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627559940000|2021-07-29 11:59:00|9801.5|9791.5|9799|9789|9801.5|9791.5|9798.5|9788.5|3
1627559950000|2021-07-29 11:59:10|9799.3|9789.3|9798.5|9788.5|9799.3|9789.3|9798|9788|6
1627559960000|2021-07-29 11:59:20|9798|9788|9795.8|9785.8|9798|9788|9795.5|9785.5|7
1627559970000|2021-07-29 11:59:30|9796|9786|9795.8|9785.8|9796.3|9786.3|9795.8|9785.8|4
1627559980000|2021-07-29 11:59:40|9795.5|9785.5|9794.3|9784.3|9795.5|9785.5|9794.3|9784.3|5
1627560000000|2021-07-29 12:00:00|9794.5|9784.5|9801.3|9791.3|9801.3|9791.3|9794.5|9784.5|15
1627560010000|2021-07-29 12:00:10|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|2
1627560020000|2021-07-29 12:00:20|9802.5|9792.5|9803|9793|9803.3|9793.3|9802.5|9792.5|4
1627560030000|2021-07-29 12:00:30|9802.8|9792.8|9801|9791|9802.8|9792.8|9801|9791|4
1627560060000|2021-07-29 12:01:00|9801.3|9791.3|9802.8|9792.8|9802.8|9792.8|9801.3|9791.3|6
1627560070000|2021-07-29 12:01:10|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627560080000|2021-07-29 12:01:20|9802.8|9792.8|9801.5|9791.5|9803.8|9793.8|9801|9791|10
1627560090000|2021-07-29 12:01:30|9801.8|9791.8|9802.8|9792.8|9802.8|9792.8|9801.8|9791.8|4
1627560100000|2021-07-29 12:01:40|9802.5|9792.5|9802.3|9792.3|9802.5|9792.5|9802.3|9792.3|2
1627560110000|2021-07-29 12:01:50|9802.5|9792.5|9802.5|9792.5|9802.8|9792.8|9802.3|9792.3|5
1627560120000|2021-07-29 12:02:00|9802.8|9792.8|9802.8|9792.8|9803|9793|9802.5|9792.5|5
1627560130000|2021-07-29 12:02:10|9803|9793|9802.5|9792.5|9804|9794|9802|9792|8
1627560140000|2021-07-29 12:02:20|9802.3|9792.3|9800.5|9790.5|9802.3|9792.3|9800.3|9790.3|4
1627560150000|2021-07-29 12:02:30|9800.3|9790.3|9799|9789|9800.3|9790.3|9798.5|9788.5|5
1627560160000|2021-07-29 12:02:40|9798.5|9788.5|9797|9787|9798.5|9788.5|9797|9787|5
1627560170000|2021-07-29 12:02:50|9796.8|9786.8|9795.8|9785.8|9796.8|9786.8|9794.6|9784.6|5
1627560190000|2021-07-29 12:03:10|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627560200000|2021-07-29 12:03:20|9795.3|9785.3|9795|9785|9795.3|9785.3|9795|9785|2
1627560210000|2021-07-29 12:03:30|9794.8|9784.8|9794.5|9784.5|9794.8|9784.8|9794.5|9784.5|2
1627560230000|2021-07-29 12:03:50|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1627560240000|2021-07-29 12:04:00|9795|9785|9792|9782|9795|9785|9792|9782|6
1627560250000|2021-07-29 12:04:10|9791.8|9781.8|9791.3|9781.3|9791.8|9781.8|9791.3|9781.3|6
1627560260000|2021-07-29 12:04:20|9791|9781|9792.3|9782.3|9792.5|9782.5|9790.5|9780.5|4
1627560270000|2021-07-29 12:04:30|9792.5|9782.5|9792|9782|9792.5|9782.5|9792|9782|4
1627560290000|2021-07-29 12:04:50|9792.3|9782.3|9791.8|9781.8|9792.3|9782.3|9791.8|9781.8|5
1627560310000|2021-07-29 12:05:10|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9791.3|9781.3|2
1627560320000|2021-07-29 12:05:20|9791|9781|9791|9781|9791|9781|9791|9781|1
1627560330000|2021-07-29 12:05:30|9790.8|9780.8|9791.9|9781.9|9791.9|9781.9|9788.8|9778.8|4
1627560340000|2021-07-29 12:05:40|9792.1|9782.1|9792.5|9782.5|9792.5|9782.5|9792|9782|6
1627560350000|2021-07-29 12:05:50|9792.8|9782.8|9791.8|9781.8|9792.8|9782.8|9791.8|9781.8|5
1627560360000|2021-07-29 12:06:00|9791.3|9781.3|9792.3|9782.3|9792.3|9782.3|9791.3|9781.3|5
1627560370000|2021-07-29 12:06:10|9792|9782|9791.5|9781.5|9792|9782|9791|9781|5
1627560380000|2021-07-29 12:06:20|9792.3|9782.3|9792.5|9782.5|9792.5|9782.5|9792.3|9782.3|2
1627560390000|2021-07-29 12:06:30|9792.8|9782.8|9795.3|9785.3|9798.5|9788.5|9792.8|9782.8|10
1627560400000|2021-07-29 12:06:40|9794.8|9784.8|9795|9785|9795|9785|9794.8|9784.8|2
1627560430000|2021-07-29 12:07:10|9794.8|9784.8|9793.8|9783.8|9794.8|9784.8|9793.5|9783.5|3
1627560440000|2021-07-29 12:07:20|9793.3|9783.3|9794|9784|9794|9784|9792.3|9782.3|4
1627560450000|2021-07-29 12:07:30|9793.8|9783.8|9794|9784|9794.3|9784.3|9793.8|9783.8|6
1627560460000|2021-07-29 12:07:40|9793.5|9783.5|9794.5|9784.5|9795|9785|9793.5|9783.5|8
1627560480000|2021-07-29 12:08:00|9794.3|9784.3|9792.8|9782.8|9794.3|9784.3|9792.8|9782.8|3
1627560500000|2021-07-29 12:08:20|9793|9783|9793.8|9783.8|9794.3|9784.3|9793|9783|6
1627560510000|2021-07-29 12:08:30|9794|9784|9794.3|9784.3|9794.3|9784.3|9794|9784|2
1627560530000|2021-07-29 12:08:50|9794.8|9784.8|9795.5|9785.5|9795.5|9785.5|9794.8|9784.8|2
1627560540000|2021-07-29 12:09:00|9795|9785|9795.5|9785.5|9796.3|9786.3|9795|9785|7
1627560550000|2021-07-29 12:09:10|9795.8|9785.8|9798.3|9788.3|9798.5|9788.5|9794.8|9784.8|6
1627560560000|2021-07-29 12:09:20|9798.5|9788.5|9798.8|9788.8|9798.8|9788.8|9798.5|9788.5|2
1627560570000|2021-07-29 12:09:30|9798.5|9788.5|9798|9788|9798.5|9788.5|9797.8|9787.8|3
1627560580000|2021-07-29 12:09:40|9798.3|9788.3|9799.8|9789.8|9800|9790|9798.3|9788.3|3
1627560590000|2021-07-29 12:09:50|9800|9790|9799|9789|9800.3|9790.3|9799|9789|6
1627560600000|2021-07-29 12:10:00|9798.8|9788.8|9799.3|9789.3|9799.3|9789.3|9798.3|9788.3|3
1627560610000|2021-07-29 12:10:10|9799|9789|9797.8|9787.8|9799|9789|9797.3|9787.3|8
1627560620000|2021-07-29 12:10:20|9797.5|9787.5|9797.8|9787.8|9798.3|9788.3|9797.5|9787.5|4
1627560630000|2021-07-29 12:10:30|9798|9788|9798.3|9788.3|9799|9789|9798|9788|3
1627560640000|2021-07-29 12:10:40|9797.3|9787.3|9794.5|9784.5|9797.3|9787.3|9794.5|9784.5|9
1627560650000|2021-07-29 12:10:50|9794.3|9784.3|9791.8|9781.8|9794.3|9784.3|9791.3|9781.3|13
1627560660000|2021-07-29 12:11:00|9791.5|9781.5|9791.5|9781.5|9792.8|9782.8|9790.5|9780.5|8
1627560670000|2021-07-29 12:11:10|9791.3|9781.3|9791|9781|9792.8|9782.8|9791|9781|6
1627560680000|2021-07-29 12:11:20|9790.5|9780.5|9789.3|9779.3|9790.5|9780.5|9789.3|9779.3|2
1627560690000|2021-07-29 12:11:30|9789|9779|9787.8|9777.8|9789|9779|9787.8|9777.8|4
1627560700000|2021-07-29 12:11:40|9788.5|9778.5|9790.5|9780.5|9791|9781|9788.5|9778.5|5
1627560710000|2021-07-29 12:11:50|9790|9780|9791|9781|9791|9781|9790|9780|3
1627560720000|2021-07-29 12:12:00|9791.3|9781.3|9792.3|9782.3|9792.3|9782.3|9791.3|9781.3|3
1627560730000|2021-07-29 12:12:10|9792|9782|9791.3|9781.3|9792|9782|9791.3|9781.3|3
1627560740000|2021-07-29 12:12:20|9791|9781|9794.8|9784.8|9795.3|9785.3|9791|9781|12
1627560750000|2021-07-29 12:12:30|9794.3|9784.3|9797.3|9787.3|9797.5|9787.5|9794.3|9784.3|12
1627560760000|2021-07-29 12:12:40|9797.8|9787.8|9797.4|9787.4|9799.3|9789.3|9797.4|9787.4|8
1627560770000|2021-07-29 12:12:50|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|9797.3|9787.3|1
1627560780000|2021-07-29 12:13:00|9797.8|9787.8|9798|9788|9798.5|9788.5|9797.8|9787.8|5
1627560790000|2021-07-29 12:13:10|9797.8|9787.8|9797|9787|9797.8|9787.8|9797|9787|3
1627560800000|2021-07-29 12:13:20|9796.3|9786.3|9796.5|9786.5|9796.5|9786.5|9795.5|9785.5|5
1627560810000|2021-07-29 12:13:30|9796.3|9786.3|9797.3|9787.3|9797.3|9787.3|9796.3|9786.3|2
1627560820000|2021-07-29 12:13:40|9797|9787|9797|9787|9797.3|9787.3|9797|9787|3
1627560830000|2021-07-29 12:13:50|9797.3|9787.3|9796|9786|9797.3|9787.3|9796|9786|8
1627560840000|2021-07-29 12:14:00|9795.5|9785.5|9796|9786|9796.5|9786.5|9795.5|9785.5|3
1627560850000|2021-07-29 12:14:10|9797.3|9787.3|9796.3|9786.3|9798.5|9788.5|9796|9786|11
1627560860000|2021-07-29 12:14:20|9796.5|9786.5|9796.8|9786.8|9797.3|9787.3|9796.5|9786.5|4
1627560870000|2021-07-29 12:14:30|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9795.8|9785.8|3
1627560880000|2021-07-29 12:14:40|9796.3|9786.3|9796.3|9786.3|9797.8|9787.8|9796|9786|11
1627560890000|2021-07-29 12:14:50|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627560900000|2021-07-29 12:15:00|9795.5|9785.5|9796.8|9786.8|9797.8|9787.8|9795|9785|7
1627560910000|2021-07-29 12:15:10|9797|9787|9797|9787|9797.8|9787.8|9797|9787|8
1627560920000|2021-07-29 12:15:20|9796.5|9786.5|9795.8|9785.8|9797|9787|9795.8|9785.8|4
1627560930000|2021-07-29 12:15:30|9795.3|9785.3|9797.5|9787.5|9797.5|9787.5|9793|9783|7
1627560940000|2021-07-29 12:15:40|9797.8|9787.8|9798.8|9788.8|9799.5|9789.5|9797.8|9787.8|7
1627560960000|2021-07-29 12:16:00|9799|9789|9799.5|9789.5|9801.3|9791.3|9798.3|9788.3|11
1627560970000|2021-07-29 12:16:10|9799.8|9789.8|9800|9790|9800|9790|9799.8|9789.8|2
1627560980000|2021-07-29 12:16:20|9800.3|9790.3|9800|9790|9801.5|9791.5|9798.3|9788.3|8
1627560990000|2021-07-29 12:16:30|9799|9789|9800|9790|9800|9790|9798.3|9788.3|5
1627561000000|2021-07-29 12:16:40|9800.3|9790.3|9800|9790|9800.5|9790.5|9799|9789|8
1627561020000|2021-07-29 12:17:00|9799|9789|9801|9791|9801|9791|9799|9789|3
1627561030000|2021-07-29 12:17:10|9801.8|9791.8|9802.8|9792.8|9802.8|9792.8|9801.8|9791.8|2
1627561040000|2021-07-29 12:17:20|9803.3|9793.3|9802.8|9792.8|9804.5|9794.5|9801.8|9791.8|13
1627561050000|2021-07-29 12:17:30|9803|9793|9801.3|9791.3|9803.8|9793.8|9801.3|9791.3|8
1627561060000|2021-07-29 12:17:40|9801|9791|9801.8|9791.8|9802|9792|9799.8|9789.8|10
1627561070000|2021-07-29 12:17:50|9802|9792|9802|9792|9802|9792|9802|9792|1
1627561080000|2021-07-29 12:18:00|9802.3|9792.3|9802|9792|9802.5|9792.5|9801.5|9791.5|6
1627561090000|2021-07-29 12:18:10|9801.5|9791.5|9800|9790|9802|9792|9800|9790|10
1627561100000|2021-07-29 12:18:20|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627561130000|2021-07-29 12:18:50|9800|9790|9800.8|9790.8|9800.8|9790.8|9800|9790|4
1627561140000|2021-07-29 12:19:00|9800.5|9790.5|9799.8|9789.8|9800.5|9790.5|9799.8|9789.8|2
1627561150000|2021-07-29 12:19:10|9799.5|9789.5|9799.3|9789.3|9799.5|9789.5|9799.3|9789.3|2
1627561160000|2021-07-29 12:19:20|9798.8|9788.8|9797.3|9787.3|9798.8|9788.8|9797.3|9787.3|2
1627561170000|2021-07-29 12:19:30|9797.5|9787.5|9797.8|9787.8|9797.8|9787.8|9797.3|9787.3|4
1627561180000|2021-07-29 12:19:40|9797.5|9787.5|9798.8|9788.8|9798.8|9788.8|9797.5|9787.5|4
1627561190000|2021-07-29 12:19:50|9799|9789|9799.8|9789.8|9799.8|9789.8|9797.3|9787.3|10
1627561200000|2021-07-29 12:20:00|9799|9789|9796.8|9786.8|9799|9789|9796.5|9786.5|10
1627561210000|2021-07-29 12:20:10|9796.5|9786.5|9795|9785|9796.5|9786.5|9795|9785|4
1627561220000|2021-07-29 12:20:20|9794.8|9784.8|9794.5|9784.5|9795.3|9785.3|9794.5|9784.5|4
1627561230000|2021-07-29 12:20:30|9794|9784|9794|9784|9794|9784|9794|9784|1
1627561250000|2021-07-29 12:20:50|9793.8|9783.8|9794|9784|9794|9784|9793.5|9783.5|3
1627561260000|2021-07-29 12:21:00|9793.5|9783.5|9794|9784|9794|9784|9793.5|9783.5|2
1627561270000|2021-07-29 12:21:10|9792.9|9782.9|9800.5|9790.5|9800.5|9790.5|9792.9|9782.9|8
1627561280000|2021-07-29 12:21:20|9800.8|9790.8|9801.3|9791.3|9801.3|9791.3|9799|9789|9
1627561290000|2021-07-29 12:21:30|9802.5|9792.5|9801.9|9791.9|9803|9793|9801.8|9791.8|4
1627561300000|2021-07-29 12:21:40|9801.8|9791.8|9802|9792|9802|9792|9801.3|9791.3|3
1627561310000|2021-07-29 12:21:50|9801.5|9791.5|9801.8|9791.8|9801.8|9791.8|9801.5|9791.5|2
1627561320000|2021-07-29 12:22:00|9801.3|9791.3|9804|9794|9804|9794|9801.3|9791.3|6
1627561330000|2021-07-29 12:22:10|9803.8|9793.8|9800.3|9790.3|9803.8|9793.8|9798.5|9788.5|10
1627561340000|2021-07-29 12:22:20|9800|9790|9800|9790|9800|9790|9799.5|9789.5|3
1627561370000|2021-07-29 12:22:50|9801|9791|9800|9790|9801|9791|9800|9790|2
1627561380000|2021-07-29 12:23:00|9799.8|9789.8|9798|9788|9799.8|9789.8|9798|9788|7
1627561390000|2021-07-29 12:23:10|9797.3|9787.3|9798|9788|9798.3|9788.3|9797.3|9787.3|4
1627561410000|2021-07-29 12:23:30|9797.5|9787.5|9796|9786|9797.5|9787.5|9796|9786|4
1627561420000|2021-07-29 12:23:40|9795.8|9785.8|9795|9785|9795.8|9785.8|9795|9785|2
1627561430000|2021-07-29 12:23:50|9795.5|9785.5|9794.8|9784.8|9796.8|9786.8|9794.8|9784.8|5
1627561440000|2021-07-29 12:24:00|9794|9784|9797|9787|9799.5|9789.5|9793.8|9783.8|11
1627561450000|2021-07-29 12:24:10|9797.9|9787.9|9795.8|9785.8|9797.9|9787.9|9795.8|9785.8|4
1627561460000|2021-07-29 12:24:20|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627561470000|2021-07-29 12:24:30|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627561480000|2021-07-29 12:24:40|9795.5|9785.5|9794.3|9784.3|9795.5|9785.5|9794.3|9784.3|4
1627561490000|2021-07-29 12:24:50|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627561500000|2021-07-29 12:25:00|9793.5|9783.5|9797.3|9787.3|9797.8|9787.8|9793.5|9783.5|6
1627561510000|2021-07-29 12:25:10|9798.3|9788.3|9797.5|9787.5|9799|9789|9797.5|9787.5|5
1627561520000|2021-07-29 12:25:20|9797.3|9787.3|9795.5|9785.5|9797.3|9787.3|9795.5|9785.5|2
1627561530000|2021-07-29 12:25:30|9794.8|9784.8|9796.8|9786.8|9796.8|9786.8|9794.8|9784.8|3
1627561540000|2021-07-29 12:25:40|9796.3|9786.3|9794.8|9784.8|9796.3|9786.3|9794.3|9784.3|6
1627561550000|2021-07-29 12:25:50|9794.3|9784.3|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|3
1627561560000|2021-07-29 12:26:00|9792.3|9782.3|9789.3|9779.3|9792.3|9782.3|9788.8|9778.8|6
1627561570000|2021-07-29 12:26:10|9789.5|9779.5|9790.8|9780.8|9791|9781|9789.5|9779.5|5
1627561580000|2021-07-29 12:26:20|9791.3|9781.3|9790|9780|9791.3|9781.3|9789.8|9779.8|7
1627561590000|2021-07-29 12:26:30|9789.3|9779.3|9788.8|9778.8|9789.3|9779.3|9788.8|9778.8|2
1627561610000|2021-07-29 12:26:50|9788.5|9778.5|9786.8|9776.8|9788.5|9778.5|9786.8|9776.8|6
1627561620000|2021-07-29 12:27:00|9786.5|9776.5|9787|9777|9787.3|9777.3|9786|9776|6
1627561630000|2021-07-29 12:27:10|9787.3|9777.3|9786.8|9776.8|9787.3|9777.3|9786.5|9776.5|5
1627561640000|2021-07-29 12:27:20|9786.5|9776.5|9784.5|9774.5|9786.5|9776.5|9784.5|9774.5|6
1627561650000|2021-07-29 12:27:30|9784.3|9774.3|9788.5|9778.5|9788.5|9778.5|9783.8|9773.8|12
1627561660000|2021-07-29 12:27:40|9788.8|9778.8|9789.3|9779.3|9791.3|9781.3|9787.8|9777.8|6
1627561680000|2021-07-29 12:28:00|9788.8|9778.8|9788.5|9778.5|9789.3|9779.3|9788.5|9778.5|4
1627561690000|2021-07-29 12:28:10|9788|9778|9787.8|9777.8|9788|9778|9787.8|9777.8|2
1627561700000|2021-07-29 12:28:20|9787.3|9777.3|9788.5|9778.5|9788.5|9778.5|9786.3|9776.3|6
1627561710000|2021-07-29 12:28:30|9789|9779|9790.3|9780.3|9790.8|9780.8|9789|9779|3
1627561720000|2021-07-29 12:28:40|9790|9780|9790.3|9780.3|9790.3|9780.3|9790|9780|2
1627561730000|2021-07-29 12:28:50|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|1
1627561740000|2021-07-29 12:29:00|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627561790000|2021-07-29 12:29:50|9791|9781|9793.3|9783.3|9793.3|9783.3|9791|9781|2
1627561800000|2021-07-29 12:30:00|9793|9783|9795.8|9785.8|9796.6|9786.6|9792.5|9782.5|10
1627561810000|2021-07-29 12:30:10|9795.4|9785.4|9796.8|9786.8|9797|9787|9793|9783|13
1627561820000|2021-07-29 12:30:20|9796.5|9786.5|9798.8|9788.8|9801.3|9791.3|9796.3|9786.3|19
1627561830000|2021-07-29 12:30:30|9798.5|9788.5|9799.6|9789.6|9800|9790|9797.8|9787.8|10
1627561840000|2021-07-29 12:30:40|9798.8|9788.8|9802.8|9792.8|9802.8|9792.8|9798.8|9788.8|10
1627561850000|2021-07-29 12:30:50|9802.5|9792.5|9802|9792|9803.5|9793.5|9800.5|9790.5|9
1627561860000|2021-07-29 12:31:00|9801.8|9791.8|9804.5|9794.5|9804.5|9794.5|9800.3|9790.3|7
1627561870000|2021-07-29 12:31:10|9803.8|9793.8|9804.3|9794.3|9805|9795|9803.8|9793.8|3
1627561880000|2021-07-29 12:31:20|9804.8|9794.8|9806.3|9796.3|9806.5|9796.5|9804.8|9794.8|13
1627561890000|2021-07-29 12:31:30|9806|9796|9807|9797|9807.8|9797.8|9806|9796|10
1627561900000|2021-07-29 12:31:40|9807.3|9797.3|9809|9799|9809|9799|9807.3|9797.3|6
1627561910000|2021-07-29 12:31:50|9808.8|9798.8|9806.5|9796.5|9808.8|9798.8|9806.5|9796.5|6
1627561920000|2021-07-29 12:32:00|9806.3|9796.3|9807.8|9797.8|9807.8|9797.8|9805.5|9795.5|13
1627561930000|2021-07-29 12:32:10|9808|9798|9812.5|9802.5|9814|9804|9807.8|9797.8|13
1627561940000|2021-07-29 12:32:20|9812.3|9802.3|9812.5|9802.5|9812.5|9802.5|9812.3|9802.3|2
1627561950000|2021-07-29 12:32:30|9812.8|9802.8|9815.4|9805.4|9816.5|9806.5|9812.8|9802.8|15
1627561960000|2021-07-29 12:32:40|9815.5|9805.5|9815.6|9805.6|9815.6|9805.6|9815.5|9805.5|2
1627561970000|2021-07-29 12:32:50|9814.8|9804.8|9813.5|9803.5|9814.8|9804.8|9812|9802|7
1627561980000|2021-07-29 12:33:00|9813.3|9803.3|9811.5|9801.5|9813.3|9803.3|9809.3|9799.3|20
1627561990000|2021-07-29 12:33:10|9812|9802|9811.5|9801.5|9813.5|9803.5|9810.5|9800.5|11
1627562000000|2021-07-29 12:33:20|9811.8|9801.8|9812.8|9802.8|9812.8|9802.8|9811.5|9801.5|7
1627562010000|2021-07-29 12:33:30|9813|9803|9813|9803|9813.3|9803.3|9813|9803|3
1627562020000|2021-07-29 12:33:40|9813.3|9803.3|9813|9803|9813.3|9803.3|9813|9803|2
1627562030000|2021-07-29 12:33:50|9812.5|9802.5|9811.3|9801.3|9813|9803|9811.3|9801.3|9
1627562040000|2021-07-29 12:34:00|9811.8|9801.8|9811|9801|9812|9802|9811|9801|8
1627562050000|2021-07-29 12:34:10|9809.8|9799.8|9810.8|9800.8|9810.8|9800.8|9809.8|9799.8|4
1627562060000|2021-07-29 12:34:20|9810.5|9800.5|9814|9804|9814|9804|9810|9800|7
1627562070000|2021-07-29 12:34:30|9814.8|9804.8|9814.3|9804.3|9814.8|9804.8|9814.3|9804.3|2
1627562080000|2021-07-29 12:34:40|9814|9804|9813.3|9803.3|9814|9804|9813.3|9803.3|4
1627562090000|2021-07-29 12:34:50|9813.5|9803.5|9814|9804|9814|9804|9813.5|9803.5|7
1627562100000|2021-07-29 12:35:00|9813.8|9803.8|9811.5|9801.5|9814|9804|9811.5|9801.5|12
1627562110000|2021-07-29 12:35:10|9810.8|9800.8|9809.5|9799.5|9812|9802|9809.5|9799.5|11
1627562120000|2021-07-29 12:35:20|9809.8|9799.8|9810|9800|9810|9800|9809.8|9799.8|2
1627562130000|2021-07-29 12:35:30|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9809.5|9799.5|3
1627562140000|2021-07-29 12:35:40|9810.5|9800.5|9811|9801|9811.5|9801.5|9810.5|9800.5|6
1627562150000|2021-07-29 12:35:50|9810.5|9800.5|9810.3|9800.3|9810.8|9800.8|9809.8|9799.8|7
1627562160000|2021-07-29 12:36:00|9811|9801|9809.8|9799.8|9811|9801|9809.8|9799.8|5
1627562170000|2021-07-29 12:36:10|9809.5|9799.5|9808.8|9798.8|9809.5|9799.5|9807.8|9797.8|5
1627562180000|2021-07-29 12:36:20|9809.5|9799.5|9809.5|9799.5|9810|9800|9809.5|9799.5|4
1627562190000|2021-07-29 12:36:30|9809.8|9799.8|9809.5|9799.5|9809.8|9799.8|9809.5|9799.5|4
1627562200000|2021-07-29 12:36:40|9809.3|9799.3|9807.8|9797.8|9809.3|9799.3|9807.8|9797.8|4
1627562210000|2021-07-29 12:36:50|9808|9798|9804.5|9794.5|9808|9798|9804.5|9794.5|4
1627562220000|2021-07-29 12:37:00|9807|9797|9803.8|9793.8|9807|9797|9803.3|9793.3|10
1627562230000|2021-07-29 12:37:10|9803.5|9793.5|9803|9793|9803.5|9793.5|9800.5|9790.5|10
1627562240000|2021-07-29 12:37:20|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9801.5|9791.5|8
1627562250000|2021-07-29 12:37:30|9803|9793|9805|9795|9805|9795|9803|9793|8
1627562260000|2021-07-29 12:37:40|9804.8|9794.8|9804|9794|9804.8|9794.8|9804|9794|2
1627562270000|2021-07-29 12:37:50|9803.8|9793.8|9803|9793|9803.8|9793.8|9802.8|9792.8|3
1627562280000|2021-07-29 12:38:00|9803.3|9793.3|9800.3|9790.3|9803.3|9793.3|9800|9790|7
1627562290000|2021-07-29 12:38:10|9800|9790|9800|9790|9800.5|9790.5|9798.8|9788.8|7
1627562300000|2021-07-29 12:38:20|9800.3|9790.3|9802.5|9792.5|9802.5|9792.5|9800.3|9790.3|4
1627562310000|2021-07-29 12:38:30|9802.3|9792.3|9803|9793|9803|9793|9802.3|9792.3|3
1627562320000|2021-07-29 12:38:40|9803.3|9793.3|9805.3|9795.3|9805.3|9795.3|9803.3|9793.3|4
1627562330000|2021-07-29 12:38:50|9804.8|9794.8|9803|9793|9805|9795|9803|9793|6
1627562340000|2021-07-29 12:39:00|9802.8|9792.8|9800.3|9790.3|9802.8|9792.8|9800.3|9790.3|4
1627562350000|2021-07-29 12:39:10|9800.5|9790.5|9800.8|9790.8|9800.8|9790.8|9800.5|9790.5|2
1627562360000|2021-07-29 12:39:20|9800.5|9790.5|9802.8|9792.8|9802.8|9792.8|9800.5|9790.5|5
1627562370000|2021-07-29 12:39:30|9802.5|9792.5|9802.3|9792.3|9802.5|9792.5|9802.3|9792.3|2
1627562380000|2021-07-29 12:39:40|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627562390000|2021-07-29 12:39:50|9802.8|9792.8|9807.8|9797.8|9807.8|9797.8|9802.8|9792.8|11
1627562400000|2021-07-29 12:40:00|9807.5|9797.5|9800.8|9790.8|9807.5|9797.5|9800.8|9790.8|10
1627562410000|2021-07-29 12:40:10|9801|9791|9801.8|9791.8|9801.8|9791.8|9801|9791|2
1627562420000|2021-07-29 12:40:20|9801.5|9791.5|9801.8|9791.8|9802|9792|9800.8|9790.8|7
1627562440000|2021-07-29 12:40:40|9802|9792|9803|9793|9803.8|9793.8|9802|9792|5
1627562450000|2021-07-29 12:40:50|9802.8|9792.8|9799|9789|9802.8|9792.8|9798.5|9788.5|9
1627562460000|2021-07-29 12:41:00|9799.5|9789.5|9801.8|9791.8|9801.8|9791.8|9799|9789|10
1627562470000|2021-07-29 12:41:10|9802|9792|9806.8|9796.8|9806.8|9796.8|9802|9792|5
1627562490000|2021-07-29 12:41:30|9807|9797|9806.5|9796.5|9807|9797|9806.5|9796.5|3
1627562500000|2021-07-29 12:41:40|9806|9796|9802.5|9792.5|9806|9796|9802.5|9792.5|7
1627562510000|2021-07-29 12:41:50|9802.3|9792.3|9803.8|9793.8|9803.8|9793.8|9801.3|9791.3|10
1627562520000|2021-07-29 12:42:00|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9800.5|9790.5|8
1627562540000|2021-07-29 12:42:20|9803.8|9793.8|9806.5|9796.5|9806.5|9796.5|9803.8|9793.8|7
1627562550000|2021-07-29 12:42:30|9806.3|9796.3|9807.8|9797.8|9807.8|9797.8|9806.3|9796.3|4
1627562560000|2021-07-29 12:42:40|9808|9798|9806.5|9796.5|9808|9798|9806.5|9796.5|4
1627562570000|2021-07-29 12:42:50|9806.3|9796.3|9803.5|9793.5|9806.3|9796.3|9803.5|9793.5|4
1627562580000|2021-07-29 12:43:00|9808|9798|9807.5|9797.5|9808|9798|9807.5|9797.5|2
1627562600000|2021-07-29 12:43:20|9808|9798|9810.5|9800.5|9810.5|9800.5|9808|9798|4
1627562610000|2021-07-29 12:43:30|9811|9801|9813.3|9803.3|9813.3|9803.3|9811|9801|5
1627562620000|2021-07-29 12:43:40|9813|9803|9812|9802|9813|9803|9812|9802|3
1627562630000|2021-07-29 12:43:50|9811.8|9801.8|9809.8|9799.8|9811.8|9801.8|9809.5|9799.5|4
1627562650000|2021-07-29 12:44:10|9809.5|9799.5|9805.5|9795.5|9809.5|9799.5|9805.5|9795.5|6
1627562660000|2021-07-29 12:44:20|9805.8|9795.8|9806.3|9796.3|9806.3|9796.3|9805.8|9795.8|3
1627562670000|2021-07-29 12:44:30|9806|9796|9805.8|9795.8|9806|9796|9805.5|9795.5|3
1627562680000|2021-07-29 12:44:40|9806|9796|9804.5|9794.5|9806|9796|9804.5|9794.5|3
1627562700000|2021-07-29 12:45:00|9804.8|9794.8|9808.3|9798.3|9808.3|9798.3|9804.8|9794.8|3
1627562710000|2021-07-29 12:45:10|9808|9798|9805.3|9795.3|9808|9798|9805.3|9795.3|5
1627562720000|2021-07-29 12:45:20|9805.5|9795.5|9808|9798|9808|9798|9805.5|9795.5|2
1627562730000|2021-07-29 12:45:30|9807.8|9797.8|9808|9798|9808|9798|9807.5|9797.5|4
1627562750000|2021-07-29 12:45:50|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|3
1627562770000|2021-07-29 12:46:10|9807.5|9797.5|9803.3|9793.3|9807.5|9797.5|9803.3|9793.3|6
1627562780000|2021-07-29 12:46:20|9802.5|9792.5|9803.3|9793.3|9803.3|9793.3|9802.5|9792.5|4
1627562790000|2021-07-29 12:46:30|9803|9793|9801|9791|9803|9793|9801|9791|4
1627562800000|2021-07-29 12:46:40|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627562820000|2021-07-29 12:47:00|9800|9790|9800|9790|9800.3|9790.3|9800|9790|5
1627562830000|2021-07-29 12:47:10|9799.8|9789.8|9798.3|9788.3|9799.8|9789.8|9797.5|9787.5|3
1627562850000|2021-07-29 12:47:30|9798|9788|9797.5|9787.5|9798|9788|9797.3|9787.3|3
1627562860000|2021-07-29 12:47:40|9799.5|9789.5|9799|9789|9799.5|9789.5|9798.8|9788.8|7
1627562870000|2021-07-29 12:47:50|9798.8|9788.8|9794|9784|9798.8|9788.8|9794|9784|9
1627562880000|2021-07-29 12:48:00|9794.3|9784.3|9797.8|9787.8|9797.8|9787.8|9794.3|9784.3|8
1627562890000|2021-07-29 12:48:10|9798|9788|9797|9787|9798|9788|9797|9787|4
1627562900000|2021-07-29 12:48:20|9796.8|9786.8|9796.3|9786.3|9797.3|9787.3|9796.3|9786.3|4
1627562910000|2021-07-29 12:48:30|9796.5|9786.5|9797|9787|9797|9787|9796|9786|6
1627562920000|2021-07-29 12:48:40|9796.5|9786.5|9796|9786|9796.5|9786.5|9796|9786|2
1627562930000|2021-07-29 12:48:50|9796.3|9786.3|9797|9787|9797|9787|9796.3|9786.3|3
1627562940000|2021-07-29 12:49:00|9795.8|9785.8|9793.5|9783.5|9795.8|9785.8|9793.5|9783.5|8
1627562950000|2021-07-29 12:49:10|9793.8|9783.8|9795|9785|9795.3|9785.3|9793.5|9783.5|6
1627562960000|2021-07-29 12:49:20|9795.3|9785.3|9793.5|9783.5|9796.3|9786.3|9793.5|9783.5|7
1627562970000|2021-07-29 12:49:30|9794|9784|9795|9785|9795|9785|9794|9784|4
1627562980000|2021-07-29 12:49:40|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|9795.3|9785.3|1
1627563000000|2021-07-29 12:50:00|9795|9785|9791.8|9781.8|9795|9785|9791.3|9781.3|5
1627563010000|2021-07-29 12:50:10|9792|9782|9793.3|9783.3|9793.3|9783.3|9792|9782|3
1627563020000|2021-07-29 12:50:20|9793|9783|9793.8|9783.8|9793.8|9783.8|9792.5|9782.5|6
1627563030000|2021-07-29 12:50:30|9795|9785|9795.3|9785.3|9795.5|9785.5|9794.8|9784.8|6
1627563050000|2021-07-29 12:50:50|9795.5|9785.5|9795.5|9785.5|9795.8|9785.8|9795.3|9785.3|4
1627563060000|2021-07-29 12:51:00|9795.3|9785.3|9795.5|9785.5|9795.5|9785.5|9795.3|9785.3|2
1627563070000|2021-07-29 12:51:10|9796|9786|9796|9786|9796|9786|9796|9786|1
1627563080000|2021-07-29 12:51:20|9795.8|9785.8|9794|9784|9795.8|9785.8|9794|9784|4
1627563090000|2021-07-29 12:51:30|9794.3|9784.3|9794|9784|9796.5|9786.5|9793.8|9783.8|10
1627563110000|2021-07-29 12:51:50|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627563120000|2021-07-29 12:52:00|9793.3|9783.3|9792.8|9782.8|9794.3|9784.3|9792.8|9782.8|7
1627563130000|2021-07-29 12:52:10|9793|9783|9791.3|9781.3|9793.8|9783.8|9790.5|9780.5|9
1627563140000|2021-07-29 12:52:20|9791|9781|9790.5|9780.5|9791.3|9781.3|9789.8|9779.8|7
1627563150000|2021-07-29 12:52:30|9790|9780|9791.3|9781.3|9791.3|9781.3|9790|9780|6
1627563160000|2021-07-29 12:52:40|9790|9780|9792|9782|9792.3|9782.3|9790|9780|11
1627563170000|2021-07-29 12:52:50|9791.8|9781.8|9789.5|9779.5|9791.8|9781.8|9789.5|9779.5|4
1627563180000|2021-07-29 12:53:00|9789|9779|9789|9779|9789|9779|9788|9778|10
1627563190000|2021-07-29 12:53:10|9789.8|9779.8|9789|9779|9789.8|9779.8|9789|9779|2
1627563200000|2021-07-29 12:53:20|9789.3|9779.3|9791.8|9781.8|9791.8|9781.8|9789.3|9779.3|4
1627563210000|2021-07-29 12:53:30|9791.6|9781.6|9788.5|9778.5|9792|9782|9788.3|9778.3|8
1627563220000|2021-07-29 12:53:40|9788.3|9778.3|9788.3|9778.3|9788.5|9778.5|9788|9778|7
1627563230000|2021-07-29 12:53:50|9787.8|9777.8|9788.5|9778.5|9788.5|9778.5|9787.8|9777.8|4
1627563240000|2021-07-29 12:54:00|9789|9779|9789.3|9779.3|9789.5|9779.5|9788.5|9778.5|8
1627563250000|2021-07-29 12:54:10|9789.5|9779.5|9789.5|9779.5|9790.5|9780.5|9789.3|9779.3|7
1627563260000|2021-07-29 12:54:20|9789.8|9779.8|9794|9784|9794|9784|9789.8|9779.8|5
1627563270000|2021-07-29 12:54:30|9794.9|9784.9|9795.3|9785.3|9795.3|9785.3|9794.9|9784.9|3
1627563280000|2021-07-29 12:54:40|9796.3|9786.3|9796|9786|9796.3|9786.3|9796|9786|2
1627563290000|2021-07-29 12:54:50|9796.3|9786.3|9796|9786|9797|9787|9796|9786|5
1627563300000|2021-07-29 12:55:00|9796.3|9786.3|9796|9786|9796.3|9786.3|9796|9786|2
1627563310000|2021-07-29 12:55:10|9796.3|9786.3|9796.5|9786.5|9797|9787|9796.3|9786.3|6
1627563320000|2021-07-29 12:55:20|9796.8|9786.8|9796.8|9786.8|9797|9787|9796.5|9786.5|5
1627563330000|2021-07-29 12:55:30|9797|9787|9796.8|9786.8|9797|9787|9795.8|9785.8|3
1627563340000|2021-07-29 12:55:40|9797|9787|9797.5|9787.5|9797.5|9787.5|9797|9787|3
1627563350000|2021-07-29 12:55:50|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1627563360000|2021-07-29 12:56:00|9797.5|9787.5|9796.8|9786.8|9797.5|9787.5|9796.3|9786.3|6
1627563370000|2021-07-29 12:56:10|9795.8|9785.8|9793.3|9783.3|9795.8|9785.8|9793.3|9783.3|4
1627563380000|2021-07-29 12:56:20|9793.5|9783.5|9794.3|9784.3|9794.3|9784.3|9793.5|9783.5|2
1627563390000|2021-07-29 12:56:30|9794|9784|9794|9784|9794|9784|9793.8|9783.8|3
1627563400000|2021-07-29 12:56:40|9794.3|9784.3|9794.3|9784.3|9794.5|9784.5|9794.3|9784.3|3
1627563410000|2021-07-29 12:56:50|9794.5|9784.5|9795|9785|9795|9785|9794|9784|3
1627563420000|2021-07-29 12:57:00|9794|9784|9794.3|9784.3|9795.3|9785.3|9793.8|9783.8|7
1627563430000|2021-07-29 12:57:10|9794|9784|9793.8|9783.8|9794|9784|9793.8|9783.8|2
1627563440000|2021-07-29 12:57:20|9794|9784|9795.3|9785.3|9795.3|9785.3|9794|9784|3
1627563450000|2021-07-29 12:57:30|9795|9785|9794.8|9784.8|9795|9785|9793.8|9783.8|5
1627563460000|2021-07-29 12:57:40|9796.8|9786.8|9797.8|9787.8|9797.8|9787.8|9796.8|9786.8|4
1627563490000|2021-07-29 12:58:10|9797.5|9787.5|9797|9787|9797.5|9787.5|9797|9787|3
1627563500000|2021-07-29 12:58:20|9796.8|9786.8|9796.5|9786.5|9796.8|9786.8|9795.3|9785.3|5
1627563510000|2021-07-29 12:58:30|9796.3|9786.3|9796.8|9786.8|9796.8|9786.8|9796|9786|5
1627563520000|2021-07-29 12:58:40|9797|9787|9798.3|9788.3|9798.3|9788.3|9797|9787|6
1627563530000|2021-07-29 12:58:50|9798|9788|9796.3|9786.3|9798.3|9788.3|9796.3|9786.3|5
1627563540000|2021-07-29 12:59:00|9796.5|9786.5|9798|9788|9800.3|9790.3|9796.5|9786.5|12
1627563550000|2021-07-29 12:59:10|9797.8|9787.8|9797|9787|9797.8|9787.8|9796.3|9786.3|6
1627563560000|2021-07-29 12:59:20|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|1
1627563570000|2021-07-29 12:59:30|9796.5|9786.5|9795|9785|9796.8|9786.8|9794.5|9784.5|10
1627563580000|2021-07-29 12:59:40|9794.3|9784.3|9795.5|9785.5|9795.5|9785.5|9794.3|9784.3|8
1627563590000|2021-07-29 12:59:50|9796.5|9786.5|9795|9785|9796.5|9786.5|9795|9785|7
1627563600000|2021-07-29 13:00:00|9794.8|9784.8|9799.3|9789.3|9799.8|9789.8|9794.3|9784.3|23
1627563610000|2021-07-29 13:00:10|9799.5|9789.5|9807.5|9797.5|9808.8|9798.8|9799.5|9789.5|23
1627563620000|2021-07-29 13:00:20|9807.3|9797.3|9808.3|9798.3|9808.3|9798.3|9806.8|9796.8|15
1627563630000|2021-07-29 13:00:30|9808.5|9798.5|9808.4|9798.4|9813.5|9803.5|9807.8|9797.8|25
1627563640000|2021-07-29 13:00:40|9808.5|9798.5|9808.8|9798.8|9809.8|9799.8|9806.3|9796.3|20
1627563650000|2021-07-29 13:00:50|9808.5|9798.5|9807|9797|9808.5|9798.5|9804.8|9794.8|22
1627563660000|2021-07-29 13:01:00|9807.3|9797.3|9807.5|9797.5|9810.3|9800.3|9805.3|9795.3|24
1627563670000|2021-07-29 13:01:10|9807.3|9797.3|9809.5|9799.5|9810.3|9800.3|9807|9797|11
1627563680000|2021-07-29 13:01:20|9808.8|9798.8|9810.3|9800.3|9810.8|9800.8|9808.8|9798.8|16
1627563690000|2021-07-29 13:01:30|9810.8|9800.8|9811.8|9801.8|9813.8|9803.8|9810.8|9800.8|16
1627563700000|2021-07-29 13:01:40|9812.3|9802.3|9812.5|9802.5|9814.3|9804.3|9812|9802|9
1627563710000|2021-07-29 13:01:50|9812.8|9802.8|9813.3|9803.3|9813.8|9803.8|9812.5|9802.5|14
1627563720000|2021-07-29 13:02:00|9813.5|9803.5|9818.5|9808.5|9818.5|9808.5|9813.3|9803.3|24
1627563730000|2021-07-29 13:02:10|9818.8|9808.8|9819.8|9809.8|9822|9812|9818.8|9808.8|19
1627563740000|2021-07-29 13:02:20|9820|9810|9819|9809|9820.5|9810.5|9817.8|9807.8|9
1627563750000|2021-07-29 13:02:30|9818|9808|9815|9805|9819.5|9809.5|9815|9805|11
1627563760000|2021-07-29 13:02:40|9814.8|9804.8|9815.8|9805.8|9815.8|9805.8|9814.8|9804.8|4
1627563770000|2021-07-29 13:02:50|9815.5|9805.5|9814.5|9804.5|9816.8|9806.8|9814.5|9804.5|14
1627563780000|2021-07-29 13:03:00|9813|9803|9822|9812|9822|9812|9813|9803|13
1627563790000|2021-07-29 13:03:10|9822.3|9812.3|9825.3|9815.3|9825.3|9815.3|9822.3|9812.3|13
1627563800000|2021-07-29 13:03:20|9824.8|9814.8|9825.3|9815.3|9826.3|9816.3|9824.8|9814.8|14
1627563810000|2021-07-29 13:03:30|9825.8|9815.8|9826|9816|9826.3|9816.3|9825|9815|9
1627563820000|2021-07-29 13:03:40|9825.3|9815.3|9825.3|9815.3|9826.3|9816.3|9825|9815|12
1627563830000|2021-07-29 13:03:50|9825|9815|9826.3|9816.3|9826.5|9816.5|9825|9815|8
1627563840000|2021-07-29 13:04:00|9825.5|9815.5|9821|9811|9826|9816|9821|9811|20
1627563850000|2021-07-29 13:04:10|9821.3|9811.3|9825.8|9815.8|9825.8|9815.8|9821.3|9811.3|12
1627563860000|2021-07-29 13:04:20|9825.5|9815.5|9825.5|9815.5|9825.8|9815.8|9824.3|9814.3|9
1627563870000|2021-07-29 13:04:30|9825.3|9815.3|9826.3|9816.3|9827|9817|9825.3|9815.3|14
1627563880000|2021-07-29 13:04:40|9826.8|9816.8|9827.8|9817.8|9829.3|9819.3|9825.8|9815.8|21
1627563890000|2021-07-29 13:04:50|9827.5|9817.5|9828|9818|9828|9818|9827.5|9817.5|4
1627563900000|2021-07-29 13:05:00|9828.3|9818.3|9824.5|9814.5|9828.5|9818.5|9824.5|9814.5|20
1627563910000|2021-07-29 13:05:10|9824.3|9814.3|9820.3|9810.3|9824.3|9814.3|9820.3|9810.3|7
1627563920000|2021-07-29 13:05:20|9820.5|9810.5|9821.8|9811.8|9822.3|9812.3|9820.5|9810.5|5
1627563930000|2021-07-29 13:05:30|9822.3|9812.3|9825.8|9815.8|9826|9816|9822.3|9812.3|15
1627563940000|2021-07-29 13:05:40|9825.5|9815.5|9825.8|9815.8|9825.8|9815.8|9825.5|9815.5|2
1627563950000|2021-07-29 13:05:50|9826|9816|9825|9815|9826.8|9816.8|9825|9815|9
1627563960000|2021-07-29 13:06:00|9824|9814|9827.5|9817.5|9827.5|9817.5|9823.3|9813.3|11
1627563970000|2021-07-29 13:06:10|9827.8|9817.8|9826.8|9816.8|9827.8|9817.8|9826.8|9816.8|3
1627563980000|2021-07-29 13:06:20|9827|9817|9827.3|9817.3|9827.5|9817.5|9827|9817|4
1627563990000|2021-07-29 13:06:30|9827.5|9817.5|9824|9814|9827.5|9817.5|9824|9814|9
1627564000000|2021-07-29 13:06:40|9823.8|9813.8|9823.5|9813.5|9823.8|9813.8|9822.8|9812.8|8
1627564010000|2021-07-29 13:06:50|9823.8|9813.8|9825.5|9815.5|9826.3|9816.3|9823.8|9813.8|10
1627564020000|2021-07-29 13:07:00|9825.8|9815.8|9822.5|9812.5|9826.3|9816.3|9822.5|9812.5|10
1627564030000|2021-07-29 13:07:10|9822.8|9812.8|9825.3|9815.3|9825.8|9815.8|9822.8|9812.8|8
1627564040000|2021-07-29 13:07:20|9825.5|9815.5|9828|9818|9828|9818|9825.5|9815.5|4
1627564050000|2021-07-29 13:07:30|9827.8|9817.8|9827|9817|9827.8|9817.8|9826.5|9816.5|9
1627564060000|2021-07-29 13:07:40|9827.3|9817.3|9828.3|9818.3|9829.3|9819.3|9827.3|9817.3|9
1627564070000|2021-07-29 13:07:50|9828.5|9818.5|9828|9818|9828.8|9818.8|9828|9818|6
1627564080000|2021-07-29 13:08:00|9828.3|9818.3|9829|9819|9829|9819|9828|9818|10
1627564090000|2021-07-29 13:08:10|9828.8|9818.8|9831.5|9821.5|9831.5|9821.5|9828.8|9818.8|6
1627564100000|2021-07-29 13:08:20|9832|9822|9833|9823|9833.5|9823.5|9832|9822|16
1627564110000|2021-07-29 13:08:30|9831|9821|9833|9823|9833.3|9823.3|9831|9821|13
1627564120000|2021-07-29 13:08:40|9833.3|9823.3|9833.8|9823.8|9834|9824|9833|9823|7
1627564130000|2021-07-29 13:08:50|9834|9824|9837.3|9827.3|9837.5|9827.5|9834|9824|17
1627564140000|2021-07-29 13:09:00|9837.5|9827.5|9838.8|9828.8|9839.8|9829.8|9837|9827|16
1627564150000|2021-07-29 13:09:10|9839.3|9829.3|9837.8|9827.8|9839.3|9829.3|9836|9826|20
1627564160000|2021-07-29 13:09:20|9838|9828|9836.3|9826.3|9839.3|9829.3|9835.3|9825.3|15
1627564170000|2021-07-29 13:09:30|9836|9826|9836.3|9826.3|9839.3|9829.3|9836|9826|13
1627564180000|2021-07-29 13:09:40|9836.5|9826.5|9835|9825|9837.3|9827.3|9834.5|9824.5|10
1627564190000|2021-07-29 13:09:50|9835.3|9825.3|9839.5|9829.5|9840.3|9830.3|9835.3|9825.3|11
1627564200000|2021-07-29 13:10:00|9839.8|9829.8|9839.3|9829.3|9839.8|9829.8|9838|9828|7
1627564210000|2021-07-29 13:10:10|9839|9829|9840.5|9830.5|9840.5|9830.5|9838|9828|10
1627564220000|2021-07-29 13:10:20|9841|9831|9844|9834|9844|9834|9841|9831|12
1627564230000|2021-07-29 13:10:30|9844.3|9834.3|9843|9833|9845.5|9835.5|9842.3|9832.3|12
1627564240000|2021-07-29 13:10:40|9842.8|9832.8|9839.3|9829.3|9842.8|9832.8|9839.3|9829.3|15
1627564250000|2021-07-29 13:10:50|9839.5|9829.5|9836.3|9826.3|9839.5|9829.5|9836.3|9826.3|6
1627564260000|2021-07-29 13:11:00|9836.5|9826.5|9832.3|9822.3|9837.3|9827.3|9832.3|9822.3|12
1627564270000|2021-07-29 13:11:10|9832|9822|9831.3|9821.3|9832|9822|9829.5|9819.5|17
1627564280000|2021-07-29 13:11:20|9832|9822|9836|9826|9836|9826|9832|9822|11
1627564290000|2021-07-29 13:11:30|9836.5|9826.5|9837|9827|9838|9828|9836.3|9826.3|13
1627564300000|2021-07-29 13:11:40|9836.5|9826.5|9836.5|9826.5|9837|9827|9836.3|9826.3|7
1627564310000|2021-07-29 13:11:50|9837|9827|9836|9826|9837.5|9827.5|9836|9826|5
1627564320000|2021-07-29 13:12:00|9835.8|9825.8|9833.5|9823.5|9835.8|9825.8|9832.3|9822.3|10
1627564330000|2021-07-29 13:12:10|9833.8|9823.8|9833.5|9823.5|9833.8|9823.8|9831.3|9821.3|10
1627564340000|2021-07-29 13:12:20|9833.8|9823.8|9833.3|9823.3|9833.8|9823.8|9833.3|9823.3|2
1627564350000|2021-07-29 13:12:30|9833|9823|9831|9821|9833|9823|9830.5|9820.5|11
1627564360000|2021-07-29 13:12:40|9830.8|9820.8|9828.3|9818.3|9831|9821|9828.3|9818.3|16
1627564370000|2021-07-29 13:12:50|9827.5|9817.5|9825.3|9815.3|9827.8|9817.8|9825.3|9815.3|8
1627564380000|2021-07-29 13:13:00|9825|9815|9824.8|9814.8|9825|9815|9824|9814|12
1627564390000|2021-07-29 13:13:10|9826.8|9816.8|9829.8|9819.8|9829.8|9819.8|9826.8|9816.8|10
1627564400000|2021-07-29 13:13:20|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9827.8|9817.8|9
1627564410000|2021-07-29 13:13:30|9830.5|9820.5|9829.8|9819.8|9830.5|9820.5|9829.5|9819.5|5
1627564420000|2021-07-29 13:13:40|9830|9820|9829.5|9819.5|9830.3|9820.3|9829.5|9819.5|5
1627564430000|2021-07-29 13:13:50|9829|9819|9828|9818|9829|9819|9828|9818|8
1627564440000|2021-07-29 13:14:00|9828.3|9818.3|9826.8|9816.8|9828.3|9818.3|9826.8|9816.8|5
1627564450000|2021-07-29 13:14:10|9827|9817|9825.8|9815.8|9827|9817|9825.8|9815.8|9
1627564460000|2021-07-29 13:14:20|9826|9816|9826.8|9816.8|9826.8|9816.8|9826|9816|3
1627564470000|2021-07-29 13:14:30|9826.3|9816.3|9827|9817|9827|9817|9826.3|9816.3|3
1627564480000|2021-07-29 13:14:40|9826.8|9816.8|9826.8|9816.8|9827|9817|9826|9816|8
1627564490000|2021-07-29 13:14:50|9826|9816|9826.8|9816.8|9827|9817|9825.8|9815.8|8
1627564500000|2021-07-29 13:15:00|9827|9817|9828|9818|9828|9818|9826.8|9816.8|6
1627564510000|2021-07-29 13:15:10|9828.3|9818.3|9826.8|9816.8|9828.8|9818.8|9826.5|9816.5|10
1627564520000|2021-07-29 13:15:20|9826.5|9816.5|9824|9814|9826.5|9816.5|9824|9814|4
1627564530000|2021-07-29 13:15:30|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9822.8|9812.8|6
1627564540000|2021-07-29 13:15:40|9823.3|9813.3|9819.8|9809.8|9823.3|9813.3|9819.8|9809.8|13
1627564550000|2021-07-29 13:15:50|9819.5|9809.5|9815|9805|9819.5|9809.5|9814.9|9804.9|18
1627564560000|2021-07-29 13:16:00|9815.3|9805.3|9818.3|9808.3|9818.8|9808.8|9815.3|9805.3|11
1627564570000|2021-07-29 13:16:10|9818.5|9808.5|9820.8|9810.8|9820.8|9810.8|9818.5|9808.5|7
1627564580000|2021-07-29 13:16:20|9820.5|9810.5|9820|9810|9820.5|9810.5|9820|9810|3
1627564590000|2021-07-29 13:16:30|9819.8|9809.8|9818.8|9808.8|9821.8|9811.8|9818.8|9808.8|7
1627564600000|2021-07-29 13:16:40|9819|9809|9819.8|9809.8|9820.8|9810.8|9819|9809|5
1627564610000|2021-07-29 13:16:50|9820|9810|9819.3|9809.3|9820.8|9810.8|9819.3|9809.3|7
1627564620000|2021-07-29 13:17:00|9818.8|9808.8|9816|9806|9818.8|9808.8|9816|9806|9
1627564630000|2021-07-29 13:17:10|9815.8|9805.8|9814.5|9804.5|9815.8|9805.8|9814|9804|11
1627564640000|2021-07-29 13:17:20|9814.8|9804.8|9811.5|9801.5|9815|9805|9811.3|9801.3|17
1627564650000|2021-07-29 13:17:30|9811.3|9801.3|9804.5|9794.5|9811.3|9801.3|9804.5|9794.5|16
1627564660000|2021-07-29 13:17:40|9804.3|9794.3|9807.5|9797.5|9808.3|9798.3|9801.8|9791.8|24
1627564670000|2021-07-29 13:17:50|9807|9797|9807.3|9797.3|9807.8|9797.8|9805.8|9795.8|14
1627564680000|2021-07-29 13:18:00|9807|9797|9802.8|9792.8|9807|9797|9801.5|9791.5|18
1627564690000|2021-07-29 13:18:10|9803|9793|9805.5|9795.5|9806.8|9796.8|9803|9793|13
1627564700000|2021-07-29 13:18:20|9805|9795|9805.3|9795.3|9806.3|9796.3|9805|9795|7
1627564710000|2021-07-29 13:18:30|9804.8|9794.8|9805.8|9795.8|9806.3|9796.3|9804.5|9794.5|14
1627564720000|2021-07-29 13:18:40|9805.3|9795.3|9807.3|9797.3|9807.5|9797.5|9805.3|9795.3|7
1627564730000|2021-07-29 13:18:50|9807.5|9797.5|9807|9797|9808.8|9798.8|9807|9797|13
1627564740000|2021-07-29 13:19:00|9806.8|9796.8|9808|9798|9808.3|9798.3|9806.5|9796.5|12
1627564750000|2021-07-29 13:19:10|9808.8|9798.8|9809.8|9799.8|9810|9800|9808.8|9798.8|5
1627564760000|2021-07-29 13:19:20|9810|9800|9807|9797|9810|9800|9806.5|9796.5|12
1627564770000|2021-07-29 13:19:30|9807.8|9797.8|9809.5|9799.5|9810|9800|9807.8|9797.8|15
1627564780000|2021-07-29 13:19:40|9809.8|9799.8|9809.8|9799.8|9810|9800|9807.8|9797.8|15
1627564790000|2021-07-29 13:19:50|9808.8|9798.8|9807|9797|9808.8|9798.8|9805.8|9795.8|13
1627564800000|2021-07-29 13:20:00|9807.3|9797.3|9808.3|9798.3|9810|9800|9807.3|9797.3|10
1627564810000|2021-07-29 13:20:10|9808|9798|9805|9795|9808|9798|9804.3|9794.3|8
1627564820000|2021-07-29 13:20:20|9805.8|9795.8|9804.3|9794.3|9806.5|9796.5|9803.5|9793.5|12
1627564830000|2021-07-29 13:20:30|9804|9794|9800.5|9790.5|9804.5|9794.5|9798.8|9788.8|18
1627564840000|2021-07-29 13:20:40|9800.8|9790.8|9800.3|9790.3|9801.5|9791.5|9800.3|9790.3|13
1627564850000|2021-07-29 13:20:50|9800|9790|9801|9791|9801|9791|9798.8|9788.8|14
1627564860000|2021-07-29 13:21:00|9801.3|9791.3|9803.8|9793.8|9805|9795|9799.8|9789.8|16
1627564870000|2021-07-29 13:21:10|9804|9794|9801.8|9791.8|9804|9794|9801.8|9791.8|12
1627564880000|2021-07-29 13:21:20|9801.5|9791.5|9800.5|9790.5|9801.5|9791.5|9799|9789|13
1627564890000|2021-07-29 13:21:30|9800.3|9790.3|9798.8|9788.8|9800.3|9790.3|9798.3|9788.3|7
1627564900000|2021-07-29 13:21:40|9798.5|9788.5|9797.3|9787.3|9799.3|9789.3|9796.5|9786.5|13
1627564910000|2021-07-29 13:21:50|9796.8|9786.8|9795|9785|9796.8|9786.8|9793|9783|14
1627564920000|2021-07-29 13:22:00|9793.8|9783.8|9793.3|9783.3|9794.5|9784.5|9793.3|9783.3|5
1627564930000|2021-07-29 13:22:10|9793|9783|9792.3|9782.3|9793|9783|9791|9781|8
1627564940000|2021-07-29 13:22:20|9793.3|9783.3|9791.5|9781.5|9793.3|9783.3|9791|9781|16
1627564950000|2021-07-29 13:22:30|9791.3|9781.3|9791|9781|9791.3|9781.3|9790.3|9780.3|15
1627564960000|2021-07-29 13:22:40|9790.8|9780.8|9790.3|9780.3|9794|9784|9789.5|9779.5|18
1627564970000|2021-07-29 13:22:50|9789.3|9779.3|9791.5|9781.5|9792|9782|9789.3|9779.3|17
1627564980000|2021-07-29 13:23:00|9792|9782|9792.3|9782.3|9792.3|9782.3|9791|9781|11
1627564990000|2021-07-29 13:23:10|9792|9782|9792|9782|9792|9782|9791.3|9781.3|3
1627565000000|2021-07-29 13:23:20|9792.3|9782.3|9794.3|9784.3|9794.3|9784.3|9792.3|9782.3|8
1627565010000|2021-07-29 13:23:30|9794.5|9784.5|9792.3|9782.3|9794.5|9784.5|9792.3|9782.3|7
1627565020000|2021-07-29 13:23:40|9792.8|9782.8|9796|9786|9796|9786|9792.8|9782.8|10
1627565030000|2021-07-29 13:23:50|9795.8|9785.8|9795.3|9785.3|9797|9787|9795|9785|11
1627565040000|2021-07-29 13:24:00|9795|9785|9794.5|9784.5|9795|9785|9790.5|9780.5|13
1627565050000|2021-07-29 13:24:10|9794|9784|9796.8|9786.8|9797|9787|9794|9784|11
1627565060000|2021-07-29 13:24:20|9797|9787|9797.3|9787.3|9799|9789|9797|9787|13
1627565070000|2021-07-29 13:24:30|9797|9787|9799|9789|9799|9789|9793.3|9783.3|17
1627565080000|2021-07-29 13:24:40|9798.8|9788.8|9799.3|9789.3|9799.3|9789.3|9798|9788|9
1627565090000|2021-07-29 13:24:50|9799|9789|9798.8|9788.8|9799|9789|9797|9787|8
1627565100000|2021-07-29 13:25:00|9798.5|9788.5|9798|9788|9799.5|9789.5|9797.8|9787.8|16
1627565110000|2021-07-29 13:25:10|9798.5|9788.5|9800|9790|9800.5|9790.5|9798.5|9788.5|13
1627565120000|2021-07-29 13:25:20|9799.5|9789.5|9800|9790|9802.3|9792.3|9799.5|9789.5|18
1627565130000|2021-07-29 13:25:30|9800.3|9790.3|9797.8|9787.8|9800.5|9790.5|9797.8|9787.8|10
1627565140000|2021-07-29 13:25:40|9798|9788|9795.8|9785.8|9798.3|9788.3|9795.8|9785.8|18
1627565150000|2021-07-29 13:25:50|9796|9786|9801.5|9791.5|9801.5|9791.5|9795.5|9785.5|19
1627565160000|2021-07-29 13:26:00|9800.5|9790.5|9798.8|9788.8|9801.3|9791.3|9798.8|9788.8|18
1627565170000|2021-07-29 13:26:10|9799|9789|9799|9789|9799.8|9789.8|9798.3|9788.3|8
1627565180000|2021-07-29 13:26:20|9799.3|9789.3|9801.5|9791.5|9801.5|9791.5|9797.8|9787.8|13
1627565190000|2021-07-29 13:26:30|9802|9792|9801|9791|9802|9792|9800|9790|15
1627565200000|2021-07-29 13:26:40|9800.8|9790.8|9801.5|9791.5|9801.5|9791.5|9799.3|9789.3|11
1627565210000|2021-07-29 13:26:50|9801.8|9791.8|9802.3|9792.3|9803.5|9793.5|9801.8|9791.8|13
1627565220000|2021-07-29 13:27:00|9802|9792|9797|9787|9802.3|9792.3|9795.8|9785.8|13
1627565230000|2021-07-29 13:27:10|9796.8|9786.8|9798|9788|9798.8|9788.8|9796|9786|7
1627565240000|2021-07-29 13:27:20|9797.8|9787.8|9797.3|9787.3|9798|9788|9795.5|9785.5|10
1627565250000|2021-07-29 13:27:30|9797.5|9787.5|9796.5|9786.5|9798|9788|9796.5|9786.5|5
1627565260000|2021-07-29 13:27:40|9796.3|9786.3|9796.3|9786.3|9798.5|9788.5|9796.3|9786.3|10
1627565270000|2021-07-29 13:27:50|9795.5|9785.5|9796.3|9786.3|9796.3|9786.3|9795.5|9785.5|5
1627565280000|2021-07-29 13:28:00|9796|9786|9793.3|9783.3|9796.3|9786.3|9793.3|9783.3|14
1627565290000|2021-07-29 13:28:10|9793|9783|9793.8|9783.8|9795.3|9785.3|9793|9783|12
1627565300000|2021-07-29 13:28:20|9794|9784|9795.3|9785.3|9796|9786|9794|9784|8
1627565310000|2021-07-29 13:28:30|9796|9786|9794|9784|9796|9786|9793.8|9783.8|9
1627565320000|2021-07-29 13:28:40|9794.3|9784.3|9793.8|9783.8|9795|9785|9793.8|9783.8|12
1627565330000|2021-07-29 13:28:50|9794|9784|9793|9783|9794.8|9784.8|9793|9783|6
1627565340000|2021-07-29 13:29:00|9792.8|9782.8|9792|9782|9793|9783|9792|9782|10
1627565350000|2021-07-29 13:29:10|9791.5|9781.5|9790.8|9780.8|9791.5|9781.5|9789|9779|8
1627565360000|2021-07-29 13:29:20|9791|9781|9792.3|9782.3|9793|9783|9790.5|9780.5|9
1627565370000|2021-07-29 13:29:30|9792|9782|9791|9781|9792|9782|9791|9781|4
1627565380000|2021-07-29 13:29:40|9790.5|9780.5|9791|9781|9792.8|9782.8|9790.5|9780.5|8
1627565390000|2021-07-29 13:29:50|9791.3|9781.3|9791.8|9781.8|9792.3|9782.3|9791.3|9781.3|11
1627565400000|2021-07-29 13:30:00|9791.3|9781.3|9796.5|9786.5|9796.5|9786.5|9790.5|9780.5|19
1627565410000|2021-07-29 13:30:10|9797.5|9787.5|9792.3|9782.3|9799.8|9789.8|9792|9782|15
1627565420000|2021-07-29 13:30:20|9792.5|9782.5|9791.3|9781.3|9794.8|9784.8|9791|9781|12
1627565430000|2021-07-29 13:30:30|9791.5|9781.5|9788.3|9778.3|9791.5|9781.5|9788.3|9778.3|10
1627565440000|2021-07-29 13:30:40|9788|9778|9790.3|9780.3|9790.3|9780.3|9788|9778|7
1627565450000|2021-07-29 13:30:50|9790.5|9780.5|9794|9784|9794|9784|9790.5|9780.5|9
1627565460000|2021-07-29 13:31:00|9794.5|9784.5|9798.3|9788.3|9798.3|9788.3|9794.5|9784.5|12
1627565470000|2021-07-29 13:31:10|9797.5|9787.5|9798.8|9788.8|9798.8|9788.8|9797|9787|11
1627565480000|2021-07-29 13:31:20|9799|9789|9798.3|9788.3|9799.5|9789.5|9797.3|9787.3|10
1627565490000|2021-07-29 13:31:30|9798|9788|9799|9789|9799|9789|9797.5|9787.5|14
1627565500000|2021-07-29 13:31:40|9798.8|9788.8|9800.8|9790.8|9801|9791|9798.8|9788.8|10
1627565510000|2021-07-29 13:31:50|9802.3|9792.3|9803|9793|9803.8|9793.8|9802.3|9792.3|11
1627565520000|2021-07-29 13:32:00|9802.8|9792.8|9800|9790|9803|9793|9800|9790|13
1627565530000|2021-07-29 13:32:10|9799.5|9789.5|9797.3|9787.3|9800|9790|9796|9786|12
1627565540000|2021-07-29 13:32:20|9797|9787|9797|9787|9798.5|9788.5|9795.5|9785.5|13
1627565550000|2021-07-29 13:32:30|9796.5|9786.5|9794|9784|9796.5|9786.5|9793.8|9783.8|11
1627565560000|2021-07-29 13:32:40|9794.3|9784.3|9795.3|9785.3|9795.5|9785.5|9794.3|9784.3|10
1627565570000|2021-07-29 13:32:50|9795|9785|9795.8|9785.8|9795.8|9785.8|9794.5|9784.5|9
1627565580000|2021-07-29 13:33:00|9795|9785|9794|9784|9795.8|9785.8|9793.8|9783.8|12
1627565590000|2021-07-29 13:33:10|9794.5|9784.5|9793.5|9783.5|9795.3|9785.3|9793.5|9783.5|8
1627565600000|2021-07-29 13:33:20|9794|9784|9794.5|9784.5|9794.5|9784.5|9794|9784|2
1627565610000|2021-07-29 13:33:30|9794.8|9784.8|9794.5|9784.5|9795.5|9785.5|9794.5|9784.5|5
1627565620000|2021-07-29 13:33:40|9793.3|9783.3|9792.3|9782.3|9793.3|9783.3|9791.8|9781.8|6
1627565630000|2021-07-29 13:33:50|9792.8|9782.8|9787.5|9777.5|9792.8|9782.8|9787.5|9777.5|14
1627565640000|2021-07-29 13:34:00|9787.3|9777.3|9785.5|9775.5|9787.3|9777.3|9784.8|9774.8|16
1627565650000|2021-07-29 13:34:10|9784.5|9774.5|9782|9772|9785.8|9775.8|9781.5|9771.5|16
1627565660000|2021-07-29 13:34:20|9783|9773|9786.3|9776.3|9790.3|9780.3|9783|9773|21
1627565670000|2021-07-29 13:34:30|9786|9776|9787|9777|9789.3|9779.3|9786|9776|20
1627565680000|2021-07-29 13:34:40|9787.8|9777.8|9788.8|9778.8|9789|9779|9787.8|9777.8|10
1627565690000|2021-07-29 13:34:50|9790|9780|9789.3|9779.3|9791.8|9781.8|9789.3|9779.3|7
1627565700000|2021-07-29 13:35:00|9789|9779|9791.8|9781.8|9791.8|9781.8|9787.8|9777.8|18
1627565710000|2021-07-29 13:35:10|9791.5|9781.5|9787.3|9777.3|9791.5|9781.5|9787.3|9777.3|14
1627565720000|2021-07-29 13:35:20|9787.5|9777.5|9788.5|9778.5|9788.5|9778.5|9786.8|9776.8|14
1627565730000|2021-07-29 13:35:30|9787.8|9777.8|9785|9775|9788.8|9778.8|9785|9775|14
1627565740000|2021-07-29 13:35:40|9786.3|9776.3|9790|9780|9790.3|9780.3|9786.3|9776.3|16
1627565750000|2021-07-29 13:35:50|9790.3|9780.3|9786.8|9776.8|9791|9781|9786.8|9776.8|14
1627565760000|2021-07-29 13:36:00|9787.3|9777.3|9785.8|9775.8|9787.5|9777.5|9783|9773|15
1627565770000|2021-07-29 13:36:10|9787|9777|9787.3|9777.3|9790|9780|9786.5|9776.5|13
1627565780000|2021-07-29 13:36:20|9787.5|9777.5|9786.5|9776.5|9788|9778|9786.3|9776.3|7
1627565790000|2021-07-29 13:36:30|9786.8|9776.8|9789.5|9779.5|9790.3|9780.3|9786.8|9776.8|13
1627565800000|2021-07-29 13:36:40|9790|9780|9789.8|9779.8|9791.3|9781.3|9789.8|9779.8|10
1627565810000|2021-07-29 13:36:50|9788.8|9778.8|9793.3|9783.3|9794|9784|9788.8|9778.8|19
1627565820000|2021-07-29 13:37:00|9793.5|9783.5|9796.3|9786.3|9796.3|9786.3|9793.5|9783.5|12
1627565830000|2021-07-29 13:37:10|9797|9787|9797|9787|9797.5|9787.5|9795.8|9785.8|12
1627565840000|2021-07-29 13:37:20|9797.5|9787.5|9797.8|9787.8|9798.8|9788.8|9797|9787|7
1627565850000|2021-07-29 13:37:30|9797.5|9787.5|9797.8|9787.8|9798.3|9788.3|9797.5|9787.5|7
1627565860000|2021-07-29 13:37:40|9798|9788|9797.8|9787.8|9798|9788|9797.3|9787.3|4
1627565870000|2021-07-29 13:37:50|9797.3|9787.3|9798.8|9788.8|9798.8|9788.8|9797.3|9787.3|6
1627565880000|2021-07-29 13:38:00|9798|9788|9794|9784|9798|9788|9794|9784|13
1627565890000|2021-07-29 13:38:10|9792.5|9782.5|9790.3|9780.3|9793.3|9783.3|9790.3|9780.3|12
1627565900000|2021-07-29 13:38:20|9790|9780|9790.8|9780.8|9790.8|9780.8|9788.8|9778.8|8
1627565910000|2021-07-29 13:38:30|9790.3|9780.3|9790.3|9780.3|9790.8|9780.8|9790.3|9780.3|3
1627565920000|2021-07-29 13:38:40|9790.8|9780.8|9791|9781|9791|9781|9790.3|9780.3|4
1627565930000|2021-07-29 13:38:50|9791.3|9781.3|9791.3|9781.3|9792|9782|9791|9781|4
1627565940000|2021-07-29 13:39:00|9792|9782|9793.5|9783.5|9794.8|9784.8|9792|9782|13
1627565950000|2021-07-29 13:39:10|9794|9784|9792.5|9782.5|9794.8|9784.8|9790.5|9780.5|13
1627565960000|2021-07-29 13:39:20|9792.8|9782.8|9796.8|9786.8|9797|9787|9792.8|9782.8|13
1627565970000|2021-07-29 13:39:30|9796.5|9786.5|9797.6|9787.6|9797.8|9787.8|9796.5|9786.5|4
1627565980000|2021-07-29 13:39:40|9798|9788|9799.5|9789.5|9799.5|9789.5|9798|9788|6
1627565990000|2021-07-29 13:39:50|9799.3|9789.3|9798.3|9788.3|9799.3|9789.3|9797.5|9787.5|8
1627566000000|2021-07-29 13:40:00|9798.5|9788.5|9796.8|9786.8|9798.5|9788.5|9796.5|9786.5|5
1627566010000|2021-07-29 13:40:10|9796.5|9786.5|9798|9788|9798.3|9788.3|9796.5|9786.5|6
1627566020000|2021-07-29 13:40:20|9798.8|9788.8|9798|9788|9798.8|9788.8|9797.3|9787.3|5
1627566030000|2021-07-29 13:40:30|9798.3|9788.3|9794.8|9784.8|9798.8|9788.8|9794.8|9784.8|8
1627566040000|2021-07-29 13:40:40|9795|9785|9799.5|9789.5|9800.3|9790.3|9795|9785|11
1627566050000|2021-07-29 13:40:50|9799.8|9789.8|9798|9788|9799.8|9789.8|9798|9788|8
1627566060000|2021-07-29 13:41:00|9797.5|9787.5|9793|9783|9797.5|9787.5|9792.5|9782.5|12
1627566070000|2021-07-29 13:41:10|9793.3|9783.3|9793.8|9783.8|9794.3|9784.3|9793|9783|7
1627566080000|2021-07-29 13:41:20|9793.3|9783.3|9793|9783|9793.8|9783.8|9793|9783|4
1627566090000|2021-07-29 13:41:30|9792.5|9782.5|9792|9782|9792.5|9782.5|9791.8|9781.8|3
1627566100000|2021-07-29 13:41:40|9792.3|9782.3|9792.3|9782.3|9793.8|9783.8|9792.3|9782.3|6
1627566110000|2021-07-29 13:41:50|9791.8|9781.8|9788.5|9778.5|9791.8|9781.8|9787.5|9777.5|7
1627566120000|2021-07-29 13:42:00|9788.8|9778.8|9791.8|9781.8|9792.3|9782.3|9788.8|9778.8|5
1627566130000|2021-07-29 13:42:10|9792|9782|9793.5|9783.5|9793.8|9783.8|9792|9782|6
1627566140000|2021-07-29 13:42:20|9793.8|9783.8|9792.8|9782.8|9794|9784|9792.8|9782.8|6
1627566150000|2021-07-29 13:42:30|9792.9|9782.9|9793.1|9783.1|9793.3|9783.3|9792.8|9782.8|8
1627566160000|2021-07-29 13:42:40|9793|9783|9793.3|9783.3|9794.3|9784.3|9790.3|9780.3|13
1627566170000|2021-07-29 13:42:50|9792.8|9782.8|9791.5|9781.5|9792.8|9782.8|9791.5|9781.5|7
1627566180000|2021-07-29 13:43:00|9791.3|9781.3|9789.3|9779.3|9791.3|9781.3|9789.3|9779.3|5
1627566190000|2021-07-29 13:43:10|9789.5|9779.5|9791.5|9781.5|9791.5|9781.5|9789.5|9779.5|7
1627566200000|2021-07-29 13:43:20|9791.8|9781.8|9800|9790|9800|9790|9791.8|9781.8|14
1627566210000|2021-07-29 13:43:30|9798.8|9788.8|9796.5|9786.5|9798.8|9788.8|9796.5|9786.5|9
1627566220000|2021-07-29 13:43:40|9796.8|9786.8|9796.8|9786.8|9797.5|9787.5|9796.5|9786.5|5
1627566230000|2021-07-29 13:43:50|9796.5|9786.5|9795.5|9785.5|9796.5|9786.5|9795|9785|7
1627566240000|2021-07-29 13:44:00|9795|9785|9795.3|9785.3|9795.5|9785.5|9795|9785|4
1627566250000|2021-07-29 13:44:10|9794.8|9784.8|9793.5|9783.5|9794.8|9784.8|9793.5|9783.5|5
1627566260000|2021-07-29 13:44:20|9793.8|9783.8|9795.3|9785.3|9795.3|9785.3|9793.8|9783.8|3
1627566270000|2021-07-29 13:44:30|9796|9786|9797|9787|9797|9787|9796|9786|4
1627566280000|2021-07-29 13:44:40|9796.8|9786.8|9796.3|9786.3|9796.8|9786.8|9796.3|9786.3|3
1627566290000|2021-07-29 13:44:50|9796.5|9786.5|9799.3|9789.3|9800.3|9790.3|9796.5|9786.5|6
1627566300000|2021-07-29 13:45:00|9799|9789|9796.8|9786.8|9799|9789|9796.8|9786.8|2
1627566310000|2021-07-29 13:45:10|9796.5|9786.5|9794.5|9784.5|9796.5|9786.5|9794.5|9784.5|4
1627566320000|2021-07-29 13:45:20|9794.3|9784.3|9793|9783|9794.3|9784.3|9793|9783|3
1627566330000|2021-07-29 13:45:30|9792.5|9782.5|9793.3|9783.3|9793.5|9783.5|9791.8|9781.8|8
1627566340000|2021-07-29 13:45:40|9793.8|9783.8|9795.5|9785.5|9795.5|9785.5|9793.8|9783.8|4
1627566350000|2021-07-29 13:45:50|9795|9785|9795|9785|9795.3|9785.3|9795|9785|3
1627566360000|2021-07-29 13:46:00|9795.8|9785.8|9794.3|9784.3|9796|9786|9794.3|9784.3|6
1627566370000|2021-07-29 13:46:10|9794.5|9784.5|9795|9785|9795.3|9785.3|9794.5|9784.5|5
1627566380000|2021-07-29 13:46:20|9795.3|9785.3|9796.8|9786.8|9796.8|9786.8|9795|9785|6
1627566390000|2021-07-29 13:46:30|9800.4|9790.4|9801.5|9791.5|9801.5|9791.5|9800.3|9790.3|11
1627566400000|2021-07-29 13:46:40|9802.3|9792.3|9803.8|9793.8|9804.3|9794.3|9802.3|9792.3|7
1627566420000|2021-07-29 13:47:00|9803.5|9793.5|9802.3|9792.3|9803.5|9793.5|9802.3|9792.3|8
1627566430000|2021-07-29 13:47:10|9801.3|9791.3|9806.5|9796.5|9806.5|9796.5|9801.3|9791.3|10
1627566440000|2021-07-29 13:47:20|9807|9797|9806.3|9796.3|9807|9797|9804.5|9794.5|11
1627566450000|2021-07-29 13:47:30|9806|9796|9805.8|9795.8|9807|9797|9805.3|9795.3|13
1627566460000|2021-07-29 13:47:40|9805.3|9795.3|9803.8|9793.8|9805.3|9795.3|9803.5|9793.5|6
1627566470000|2021-07-29 13:47:50|9802.5|9792.5|9800.8|9790.8|9802.5|9792.5|9800.3|9790.3|12
1627566480000|2021-07-29 13:48:00|9800.3|9790.3|9796.5|9786.5|9800.5|9790.5|9795.8|9785.8|18
1627566490000|2021-07-29 13:48:10|9796.8|9786.8|9800.5|9790.5|9800.5|9790.5|9796.8|9786.8|13
1627566500000|2021-07-29 13:48:20|9800.8|9790.8|9801.8|9791.8|9802.8|9792.8|9800.8|9790.8|9
1627566510000|2021-07-29 13:48:30|9801.5|9791.5|9799.9|9789.9|9801.5|9791.5|9799.8|9789.8|6
1627566520000|2021-07-29 13:48:40|9800|9790|9800.8|9790.8|9800.8|9790.8|9800|9790|4
1627566530000|2021-07-29 13:48:50|9801|9791|9799.5|9789.5|9801|9791|9799.5|9789.5|6
1627566540000|2021-07-29 13:49:00|9799.8|9789.8|9796.5|9786.5|9799.8|9789.8|9796.5|9786.5|10
1627566550000|2021-07-29 13:49:10|9796.3|9786.3|9795.3|9785.3|9796.3|9786.3|9795.3|9785.3|5
1627566560000|2021-07-29 13:49:20|9795|9785|9797.3|9787.3|9797.3|9787.3|9795|9785|9
1627566570000|2021-07-29 13:49:30|9797|9787|9797.3|9787.3|9797.3|9787.3|9796.8|9786.8|5
1627566580000|2021-07-29 13:49:40|9797.5|9787.5|9799|9789|9799|9789|9797.5|9787.5|2
1627566600000|2021-07-29 13:50:00|9798.5|9788.5|9801|9791|9801|9791|9797.3|9787.3|14
1627566610000|2021-07-29 13:50:10|9801.3|9791.3|9801.8|9791.8|9802.5|9792.5|9801.3|9791.3|7
1627566620000|2021-07-29 13:50:20|9802|9792|9801.5|9791.5|9802|9792|9801.5|9791.5|3
1627566630000|2021-07-29 13:50:30|9801.8|9791.8|9801.8|9791.8|9802|9792|9801.5|9791.5|4
1627566640000|2021-07-29 13:50:40|9802.5|9792.5|9804|9794|9804|9794|9802.5|9792.5|4
1627566650000|2021-07-29 13:50:50|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|5
1627566660000|2021-07-29 13:51:00|9804.3|9794.3|9808.8|9798.8|9809.3|9799.3|9804.3|9794.3|16
1627566670000|2021-07-29 13:51:10|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9806.8|9796.8|12
1627566680000|2021-07-29 13:51:20|9808.8|9798.8|9809.8|9799.8|9810|9800|9808.8|9798.8|7
1627566690000|2021-07-29 13:51:30|9809.5|9799.5|9808|9798|9809.5|9799.5|9808|9798|5
1627566700000|2021-07-29 13:51:40|9807.5|9797.5|9805.5|9795.5|9807.5|9797.5|9805.5|9795.5|6
1627566710000|2021-07-29 13:51:50|9805.3|9795.3|9802.5|9792.5|9805.3|9795.3|9801.5|9791.5|14
1627566720000|2021-07-29 13:52:00|9803|9793|9800.5|9790.5|9803.8|9793.8|9800.5|9790.5|12
1627566730000|2021-07-29 13:52:10|9800.8|9790.8|9804.8|9794.8|9804.8|9794.8|9800.3|9790.3|6
1627566740000|2021-07-29 13:52:20|9805.3|9795.3|9804.8|9794.8|9805.3|9795.3|9804.8|9794.8|2
1627566750000|2021-07-29 13:52:30|9804.5|9794.5|9804|9794|9804.8|9794.8|9804|9794|6
1627566760000|2021-07-29 13:52:40|9804.3|9794.3|9804|9794|9805|9795|9804|9794|10
1627566770000|2021-07-29 13:52:50|9803.8|9793.8|9804.3|9794.3|9804.5|9794.5|9803.8|9793.8|3
1627566780000|2021-07-29 13:53:00|9803.5|9793.5|9805.8|9795.8|9805.8|9795.8|9803.5|9793.5|9
1627566790000|2021-07-29 13:53:10|9806|9796|9806|9796|9806.5|9796.5|9805.3|9795.3|6
1627566800000|2021-07-29 13:53:20|9806.3|9796.3|9806.5|9796.5|9806.5|9796.5|9806.3|9796.3|2
1627566810000|2021-07-29 13:53:30|9806.8|9796.8|9809.3|9799.3|9809.5|9799.5|9806.8|9796.8|9
1627566820000|2021-07-29 13:53:40|9809.5|9799.5|9812.3|9802.3|9813|9803|9809.5|9799.5|9
1627566830000|2021-07-29 13:53:50|9811.5|9801.5|9812.3|9802.3|9812.5|9802.5|9811|9801|11
1627566840000|2021-07-29 13:54:00|9812.5|9802.5|9810|9800|9812.8|9802.8|9809.8|9799.8|13
1627566850000|2021-07-29 13:54:10|9809.8|9799.8|9809.5|9799.5|9809.8|9799.8|9808|9798|8
1627566860000|2021-07-29 13:54:20|9809.3|9799.3|9806.5|9796.5|9809.3|9799.3|9806.5|9796.5|12
1627566870000|2021-07-29 13:54:30|9806.3|9796.3|9806.3|9796.3|9806.8|9796.8|9804.8|9794.8|11
1627566880000|2021-07-29 13:54:40|9806|9796|9806.5|9796.5|9808|9798|9806|9796|15
1627566890000|2021-07-29 13:54:50|9806.8|9796.8|9812.5|9802.5|9812.5|9802.5|9806|9796|14
1627566900000|2021-07-29 13:55:00|9812|9802|9809.3|9799.3|9812|9802|9809.3|9799.3|12
1627566910000|2021-07-29 13:55:10|9808.8|9798.8|9807|9797|9808.8|9798.8|9807|9797|4
1627566920000|2021-07-29 13:55:20|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9805.8|9795.8|6
1627566930000|2021-07-29 13:55:30|9807.5|9797.5|9810.3|9800.3|9810.3|9800.3|9807.5|9797.5|9
1627566940000|2021-07-29 13:55:40|9810.5|9800.5|9810.8|9800.8|9811.8|9801.8|9810.5|9800.5|7
1627566950000|2021-07-29 13:55:50|9810|9800|9810|9800|9810|9800|9810|9800|1
1627566960000|2021-07-29 13:56:00|9809.8|9799.8|9809.5|9799.5|9809.8|9799.8|9809.3|9799.3|4
1627566970000|2021-07-29 13:56:10|9809.3|9799.3|9807.8|9797.8|9809.3|9799.3|9807.3|9797.3|7
1627566980000|2021-07-29 13:56:20|9808|9798|9809.3|9799.3|9809.8|9799.8|9808|9798|8
1627566990000|2021-07-29 13:56:30|9808.5|9798.5|9807|9797|9808.5|9798.5|9806.5|9796.5|8
1627567000000|2021-07-29 13:56:40|9807.3|9797.3|9811|9801|9811|9801|9806.8|9796.8|10
1627567010000|2021-07-29 13:56:50|9810.3|9800.3|9815.5|9805.5|9817.3|9807.3|9809.8|9799.8|12
1627567020000|2021-07-29 13:57:00|9815|9805|9811|9801|9815.5|9805.5|9811|9801|11
1627567030000|2021-07-29 13:57:10|9809.8|9799.8|9812.3|9802.3|9812.3|9802.3|9809.8|9799.8|9
1627567040000|2021-07-29 13:57:20|9811.5|9801.5|9811.6|9801.6|9812.1|9802.1|9811.4|9801.4|7
1627567050000|2021-07-29 13:57:30|9811.9|9801.9|9813.3|9803.3|9813.3|9803.3|9811.9|9801.9|7
1627567070000|2021-07-29 13:57:50|9813|9803|9813.5|9803.5|9816.3|9806.3|9813|9803|13
1627567080000|2021-07-29 13:58:00|9813.3|9803.3|9815|9805|9815|9805|9813.3|9803.3|5
1627567090000|2021-07-29 13:58:10|9814|9804|9813.8|9803.8|9814|9804|9813.5|9803.5|4
1627567100000|2021-07-29 13:58:20|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1627567110000|2021-07-29 13:58:30|9813.3|9803.3|9812.8|9802.8|9814.5|9804.5|9812.5|9802.5|9
1627567120000|2021-07-29 13:58:40|9812.5|9802.5|9815.5|9805.5|9815.5|9805.5|9812.5|9802.5|6
1627567130000|2021-07-29 13:58:50|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815|9805|3
1627567140000|2021-07-29 13:59:00|9814|9804|9813|9803|9814.8|9804.8|9812.5|9802.5|7
1627567150000|2021-07-29 13:59:10|9812.8|9802.8|9812.5|9802.5|9812.8|9802.8|9812.5|9802.5|2
1627567160000|2021-07-29 13:59:20|9812|9802|9812.8|9802.8|9812.8|9802.8|9812|9802|6
1627567170000|2021-07-29 13:59:30|9813|9803|9812.8|9802.8|9813|9803|9812.8|9802.8|2
1627567180000|2021-07-29 13:59:40|9813|9803|9813.3|9803.3|9813.3|9803.3|9813|9803|2
1627567190000|2021-07-29 13:59:50|9812|9802|9814|9804|9814.3|9804.3|9812|9802|6
1627567200000|2021-07-29 14:00:00|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627567210000|2021-07-29 14:00:10|9813.5|9803.5|9808.6|9798.6|9813.5|9803.5|9808.6|9798.6|3
1627567220000|2021-07-29 14:00:20|9808.4|9798.4|9805.8|9795.8|9808.4|9798.4|9805.8|9795.8|10
1627567230000|2021-07-29 14:00:30|9807|9797|9807.5|9797.5|9809.3|9799.3|9807|9797|12
1627567240000|2021-07-29 14:00:40|9807.8|9797.8|9808.3|9798.3|9809.8|9799.8|9807.8|9797.8|14
1627567250000|2021-07-29 14:00:50|9808|9798|9806.5|9796.5|9808.8|9798.8|9806.5|9796.5|11
1627567260000|2021-07-29 14:01:00|9806|9796|9806|9796|9806.3|9796.3|9805.8|9795.8|9
1627567270000|2021-07-29 14:01:10|9806.3|9796.3|9808|9798|9808.8|9798.8|9806.3|9796.3|6
1627567280000|2021-07-29 14:01:20|9807.8|9797.8|9807.8|9797.8|9808|9798|9807.5|9797.5|6
1627567290000|2021-07-29 14:01:30|9808|9798|9809.5|9799.5|9809.8|9799.8|9808|9798|8
1627567300000|2021-07-29 14:01:40|9809.3|9799.3|9809.3|9799.3|9809.5|9799.5|9808.5|9798.5|5
1627567310000|2021-07-29 14:01:50|9809|9799|9809.5|9799.5|9810.3|9800.3|9809|9799|11
1627567320000|2021-07-29 14:02:00|9809.3|9799.3|9809.5|9799.5|9809.5|9799.5|9807.3|9797.3|11
1627567330000|2021-07-29 14:02:10|9809.3|9799.3|9812|9802|9812|9802|9809.3|9799.3|9
1627567340000|2021-07-29 14:02:20|9812.8|9802.8|9813|9803|9814.5|9804.5|9812.5|9802.5|12
1627567350000|2021-07-29 14:02:30|9813.3|9803.3|9814.8|9804.8|9814.8|9804.8|9813|9803|13
1627567360000|2021-07-29 14:02:40|9815|9805|9816.5|9806.5|9816.5|9806.5|9815|9805|8
1627567370000|2021-07-29 14:02:50|9816.8|9806.8|9817|9807|9817.5|9807.5|9816.8|9806.8|6
1627567380000|2021-07-29 14:03:00|9817.3|9807.3|9818|9808|9818.3|9808.3|9817.3|9807.3|8
1627567390000|2021-07-29 14:03:10|9818.3|9808.3|9817.8|9807.8|9818.5|9808.5|9817.3|9807.3|12
1627567400000|2021-07-29 14:03:20|9817.5|9807.5|9817.8|9807.8|9817.8|9807.8|9817.3|9807.3|12
1627567410000|2021-07-29 14:03:30|9818|9808|9817.8|9807.8|9818|9808|9817|9807|13
1627567420000|2021-07-29 14:03:40|9818|9808|9818.5|9808.5|9818.5|9808.5|9818|9808|3
1627567430000|2021-07-29 14:03:50|9818.8|9808.8|9820.5|9810.5|9822|9812|9818.8|9808.8|12
1627567440000|2021-07-29 14:04:00|9820.8|9810.8|9818.3|9808.3|9820.8|9810.8|9818|9808|12
1627567450000|2021-07-29 14:04:10|9818.8|9808.8|9820|9810|9820.8|9810.8|9818.5|9808.5|16
1627567460000|2021-07-29 14:04:20|9820.3|9810.3|9822.5|9812.5|9823.5|9813.5|9820.3|9810.3|16
1627567470000|2021-07-29 14:04:30|9822.8|9812.8|9822.8|9812.8|9823.5|9813.5|9822.8|9812.8|6
1627567480000|2021-07-29 14:04:40|9822.5|9812.5|9822.3|9812.3|9822.8|9812.8|9821.8|9811.8|9
1627567490000|2021-07-29 14:04:50|9821.8|9811.8|9821.5|9811.5|9822.5|9812.5|9821.3|9811.3|12
1627567500000|2021-07-29 14:05:00|9821.8|9811.8|9820.8|9810.8|9822.3|9812.3|9820.5|9810.5|11
1627567510000|2021-07-29 14:05:10|9821|9811|9820.3|9810.3|9821.3|9811.3|9819|9809|12
1627567520000|2021-07-29 14:05:20|9820.8|9810.8|9821|9811|9821|9811|9820.8|9810.8|6
1627567530000|2021-07-29 14:05:30|9820.8|9810.8|9818.8|9808.8|9820.8|9810.8|9818.8|9808.8|8
1627567540000|2021-07-29 14:05:40|9818.5|9808.5|9814.8|9804.8|9818.5|9808.5|9814.3|9804.3|11
1627567550000|2021-07-29 14:05:50|9814.5|9804.5|9814.3|9804.3|9814.8|9804.8|9814.3|9804.3|7
1627567560000|2021-07-29 14:06:00|9814.5|9804.5|9812.3|9802.3|9814.8|9804.8|9812.3|9802.3|11
1627567570000|2021-07-29 14:06:10|9812.5|9802.5|9813.8|9803.8|9814.3|9804.3|9812.5|9802.5|15
1627567580000|2021-07-29 14:06:20|9814.5|9804.5|9814.8|9804.8|9814.8|9804.8|9812.5|9802.5|10
1627567590000|2021-07-29 14:06:30|9815|9805|9815.3|9805.3|9816.3|9806.3|9815|9805|7
1627567600000|2021-07-29 14:06:40|9815|9805|9818.5|9808.5|9818.5|9808.5|9815|9805|9
1627567610000|2021-07-29 14:06:50|9818.8|9808.8|9819.8|9809.8|9819.8|9809.8|9818.8|9808.8|5
1627567620000|2021-07-29 14:07:00|9820.8|9810.8|9820.3|9810.3|9821.3|9811.3|9820.3|9810.3|12
1627567630000|2021-07-29 14:07:10|9820|9810|9819.5|9809.5|9820|9810|9815.8|9805.8|12
1627567640000|2021-07-29 14:07:20|9819.3|9809.3|9818.8|9808.8|9819.3|9809.3|9817.8|9807.8|6
1627567650000|2021-07-29 14:07:30|9819|9809|9819|9809|9819.3|9809.3|9818.3|9808.3|7
1627567660000|2021-07-29 14:07:40|9819.3|9809.3|9820|9810|9820|9810|9819.3|9809.3|3
1627567670000|2021-07-29 14:07:50|9819.8|9809.8|9818.8|9808.8|9819.8|9809.8|9818.8|9808.8|3
1627567680000|2021-07-29 14:08:00|9818.3|9808.3|9820.3|9810.3|9820.3|9810.3|9818.3|9808.3|5
1627567690000|2021-07-29 14:08:10|9820.5|9810.5|9820.3|9810.3|9820.5|9810.5|9819.5|9809.5|12
1627567700000|2021-07-29 14:08:20|9820|9810|9819.8|9809.8|9820.5|9810.5|9819.8|9809.8|11
1627567710000|2021-07-29 14:08:30|9819.5|9809.5|9819|9809|9819.5|9809.5|9818.3|9808.3|8
1627567720000|2021-07-29 14:08:40|9818.8|9808.8|9817.8|9807.8|9818.8|9808.8|9817.8|9807.8|6
1627567730000|2021-07-29 14:08:50|9818|9808|9818.8|9808.8|9819.5|9809.5|9818|9808|6
1627567740000|2021-07-29 14:09:00|9818.5|9808.5|9816.8|9806.8|9818.5|9808.5|9816.8|9806.8|6
1627567750000|2021-07-29 14:09:10|9816|9806|9816.3|9806.3|9816.3|9806.3|9815.8|9805.8|4
1627567760000|2021-07-29 14:09:20|9816|9806|9816|9806|9816|9806|9816|9806|1
1627567770000|2021-07-29 14:09:30|9816.3|9806.3|9816.5|9806.5|9816.5|9806.5|9816.3|9806.3|2
1627567780000|2021-07-29 14:09:40|9816.3|9806.3|9815.3|9805.3|9816.3|9806.3|9815.3|9805.3|5
1627567800000|2021-07-29 14:10:00|9815.5|9805.5|9817|9807|9817.5|9807.5|9815.5|9805.5|6
1627567810000|2021-07-29 14:10:10|9816.8|9806.8|9817.3|9807.3|9817.3|9807.3|9816|9806|7
1627567820000|2021-07-29 14:10:20|9817|9807|9814.8|9804.8|9817.3|9807.3|9814.8|9804.8|6
1627567830000|2021-07-29 14:10:30|9814|9804|9810.3|9800.3|9814|9804|9809.8|9799.8|16
1627567840000|2021-07-29 14:10:40|9809.8|9799.8|9807.5|9797.5|9809.8|9799.8|9807.5|9797.5|9
1627567850000|2021-07-29 14:10:50|9807.8|9797.8|9807.5|9797.5|9807.8|9797.8|9807|9797|9
1627567860000|2021-07-29 14:11:00|9807.8|9797.8|9809.5|9799.5|9809.5|9799.5|9807.8|9797.8|8
1627567870000|2021-07-29 14:11:10|9809.3|9799.3|9809.3|9799.3|9809.3|9799.3|9808|9798|11
1627567880000|2021-07-29 14:11:20|9808.5|9798.5|9810|9800|9810.5|9800.5|9808.5|9798.5|15
1627567890000|2021-07-29 14:11:30|9810.3|9800.3|9809.5|9799.5|9810.8|9800.8|9808.3|9798.3|13
1627567900000|2021-07-29 14:11:40|9810|9800|9807|9797|9810|9800|9807|9797|9
1627567910000|2021-07-29 14:11:50|9807.3|9797.3|9805.8|9795.8|9807.3|9797.3|9805.8|9795.8|11
1627567920000|2021-07-29 14:12:00|9805.5|9795.5|9806.5|9796.5|9806.5|9796.5|9805.5|9795.5|3
1627567930000|2021-07-29 14:12:10|9806.3|9796.3|9806.3|9796.3|9806.5|9796.5|9805.8|9795.8|8
1627567940000|2021-07-29 14:12:20|9806|9796|9806.8|9796.8|9807.3|9797.3|9805.8|9795.8|8
1627567950000|2021-07-29 14:12:30|9807|9797|9806.5|9796.5|9808.5|9798.5|9806.5|9796.5|8
1627567960000|2021-07-29 14:12:40|9807|9797|9807|9797|9807|9797|9807|9797|1
1627567970000|2021-07-29 14:12:50|9806.5|9796.5|9806.5|9796.5|9806.8|9796.8|9805.8|9795.8|6
1627567980000|2021-07-29 14:13:00|9806.8|9796.8|9807.5|9797.5|9807.5|9797.5|9806|9796|10
1627567990000|2021-07-29 14:13:10|9807.8|9797.8|9809.8|9799.8|9810.3|9800.3|9807.8|9797.8|10
1627568000000|2021-07-29 14:13:20|9810|9800|9809|9799|9810|9800|9809|9799|9
1627568010000|2021-07-29 14:13:30|9808.5|9798.5|9808|9798|9808.5|9798.5|9808|9798|3
1627568020000|2021-07-29 14:13:40|9808.3|9798.3|9810|9800|9810|9800|9807.8|9797.8|6
1627568030000|2021-07-29 14:13:50|9810.3|9800.3|9811|9801|9811|9801|9810.3|9800.3|2
1627568040000|2021-07-29 14:14:00|9810.8|9800.8|9810.5|9800.5|9810.8|9800.8|9810.3|9800.3|4
1627568050000|2021-07-29 14:14:10|9810.8|9800.8|9813.8|9803.8|9813.8|9803.8|9810.8|9800.8|11
1627568060000|2021-07-29 14:14:20|9813.5|9803.5|9814.5|9804.5|9814.5|9804.5|9812.5|9802.5|13
1627568070000|2021-07-29 14:14:30|9814.8|9804.8|9814.8|9804.8|9815.8|9805.8|9814.3|9804.3|14
1627568080000|2021-07-29 14:14:40|9815|9805|9814.5|9804.5|9815|9805|9814.3|9804.3|5
1627568090000|2021-07-29 14:14:50|9814.8|9804.8|9816.8|9806.8|9818.3|9808.3|9814.5|9804.5|12
1627568100000|2021-07-29 14:15:00|9816.5|9806.5|9814.5|9804.5|9817.3|9807.3|9814.5|9804.5|8
1627568110000|2021-07-29 14:15:10|9814.3|9804.3|9812.5|9802.5|9814.3|9804.3|9812.5|9802.5|6
1627568120000|2021-07-29 14:15:20|9812.8|9802.8|9815.3|9805.3|9815.8|9805.8|9812.8|9802.8|10
1627568130000|2021-07-29 14:15:30|9815|9805|9814.8|9804.8|9815|9805|9814.8|9804.8|4
1627568140000|2021-07-29 14:15:40|9814.5|9804.5|9813.3|9803.3|9814.5|9804.5|9813.3|9803.3|4
1627568150000|2021-07-29 14:15:50|9813.8|9803.8|9815.8|9805.8|9815.8|9805.8|9813.8|9803.8|7
1627568160000|2021-07-29 14:16:00|9816|9806|9819.8|9809.8|9819.8|9809.8|9816|9806|10
1627568170000|2021-07-29 14:16:10|9820|9810|9821.8|9811.8|9821.8|9811.8|9819.5|9809.5|13
1627568180000|2021-07-29 14:16:20|9822|9812|9820.5|9810.5|9822.3|9812.3|9820.3|9810.3|7
1627568190000|2021-07-29 14:16:30|9821.3|9811.3|9822|9812|9822|9812|9821.3|9811.3|4
1627568200000|2021-07-29 14:16:40|9823.5|9813.5|9822.3|9812.3|9823.5|9813.5|9821.8|9811.8|6
1627568210000|2021-07-29 14:16:50|9822.5|9812.5|9821.5|9811.5|9822.5|9812.5|9821.5|9811.5|5
1627568220000|2021-07-29 14:17:00|9821|9811|9822.5|9812.5|9822.8|9812.8|9819.8|9809.8|11
1627568230000|2021-07-29 14:17:10|9822.3|9812.3|9823.8|9813.8|9824.5|9814.5|9822.3|9812.3|9
1627568240000|2021-07-29 14:17:20|9824|9814|9822.8|9812.8|9824|9814|9822.5|9812.5|9
1627568250000|2021-07-29 14:17:30|9822.5|9812.5|9824|9814|9824|9814|9822.5|9812.5|6
1627568260000|2021-07-29 14:17:40|9823.8|9813.8|9823.3|9813.3|9823.8|9813.8|9822.8|9812.8|5
1627568270000|2021-07-29 14:17:50|9823|9813|9823.3|9813.3|9823.3|9813.3|9822.8|9812.8|10
1627568280000|2021-07-29 14:18:00|9823|9813|9822.8|9812.8|9823.5|9813.5|9822.8|9812.8|7
1627568290000|2021-07-29 14:18:10|9822.3|9812.3|9821.8|9811.8|9822.3|9812.3|9821.8|9811.8|5
1627568300000|2021-07-29 14:18:20|9822.5|9812.5|9822.3|9812.3|9822.8|9812.8|9822.3|9812.3|4
1627568310000|2021-07-29 14:18:30|9822.5|9812.5|9824|9814|9824|9814|9822.5|9812.5|5
1627568320000|2021-07-29 14:18:40|9824.3|9814.3|9822.8|9812.8|9825.5|9815.5|9822.8|9812.8|7
1627568330000|2021-07-29 14:18:50|9821.5|9811.5|9820.3|9810.3|9821.5|9811.5|9819|9809|13
1627568340000|2021-07-29 14:19:00|9820.5|9810.5|9820.8|9810.8|9823.5|9813.5|9820.3|9810.3|12
1627568350000|2021-07-29 14:19:10|9821.5|9811.5|9823.8|9813.8|9823.8|9813.8|9821|9811|8
1627568360000|2021-07-29 14:19:20|9823.5|9813.5|9823.5|9813.5|9823.8|9813.8|9822.8|9812.8|9
1627568370000|2021-07-29 14:19:30|9823.8|9813.8|9824.5|9814.5|9824.5|9814.5|9823.3|9813.3|7
1627568380000|2021-07-29 14:19:40|9825.5|9815.5|9824.3|9814.3|9825.5|9815.5|9824.3|9814.3|6
1627568390000|2021-07-29 14:19:50|9823.8|9813.8|9823|9813|9823.8|9813.8|9822.8|9812.8|15
1627568400000|2021-07-29 14:20:00|9822.8|9812.8|9821|9811|9822.8|9812.8|9821|9811|10
1627568410000|2021-07-29 14:20:10|9820.8|9810.8|9822|9812|9822.8|9812.8|9818.8|9808.8|13
1627568420000|2021-07-29 14:20:20|9822.5|9812.5|9822|9812|9822.8|9812.8|9822|9812|4
1627568430000|2021-07-29 14:20:30|9822.5|9812.5|9823.8|9813.8|9823.8|9813.8|9822.5|9812.5|8
1627568440000|2021-07-29 14:20:40|9824.3|9814.3|9824.8|9814.8|9824.8|9814.8|9824.3|9814.3|2
1627568450000|2021-07-29 14:20:50|9824.3|9814.3|9822.5|9812.5|9824.3|9814.3|9822.5|9812.5|9
1627568460000|2021-07-29 14:21:00|9822|9812|9824|9814|9824.5|9814.5|9822|9812|6
1627568470000|2021-07-29 14:21:10|9823.8|9813.8|9822.3|9812.3|9824|9814|9822.3|9812.3|5
1627568480000|2021-07-29 14:21:20|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1627568490000|2021-07-29 14:21:30|9822.8|9812.8|9823.5|9813.5|9823.5|9813.5|9822.8|9812.8|3
1627568500000|2021-07-29 14:21:40|9823.8|9813.8|9826.8|9816.8|9826.8|9816.8|9823.8|9813.8|10
1627568510000|2021-07-29 14:21:50|9827.3|9817.3|9829.3|9819.3|9829.3|9819.3|9826.5|9816.5|16
1627568520000|2021-07-29 14:22:00|9829|9819|9828.5|9818.5|9830.5|9820.5|9827.3|9817.3|9
1627568530000|2021-07-29 14:22:10|9827.5|9817.5|9829.3|9819.3|9829.5|9819.5|9827.5|9817.5|8
1627568540000|2021-07-29 14:22:20|9829.5|9819.5|9829.3|9819.3|9829.5|9819.5|9829.3|9819.3|2
1627568550000|2021-07-29 14:22:30|9828.8|9818.8|9825.5|9815.5|9828.8|9818.8|9825|9815|10
1627568560000|2021-07-29 14:22:40|9825.3|9815.3|9826|9816|9826.8|9816.8|9825.3|9815.3|11
1627568570000|2021-07-29 14:22:50|9826.3|9816.3|9827.3|9817.3|9827.5|9817.5|9826.3|9816.3|8
1627568580000|2021-07-29 14:23:00|9827.5|9817.5|9827.8|9817.8|9827.8|9817.8|9826.3|9816.3|12
1627568590000|2021-07-29 14:23:10|9828|9818|9827.5|9817.5|9828.5|9818.5|9827.5|9817.5|10
1627568600000|2021-07-29 14:23:20|9827.8|9817.8|9827.5|9817.5|9828.8|9818.8|9827.5|9817.5|11
1627568610000|2021-07-29 14:23:30|9827.8|9817.8|9829.3|9819.3|9829.3|9819.3|9827.8|9817.8|6
1627568620000|2021-07-29 14:23:40|9829.8|9819.8|9827.5|9817.5|9830.5|9820.5|9827.5|9817.5|11
1627568630000|2021-07-29 14:23:50|9827.3|9817.3|9826.5|9816.5|9827.3|9817.3|9825.8|9815.8|9
1627568640000|2021-07-29 14:24:00|9826.8|9816.8|9828|9818|9829.3|9819.3|9826.8|9816.8|11
1627568650000|2021-07-29 14:24:10|9827.5|9817.5|9828.8|9818.8|9828.8|9818.8|9827.5|9817.5|6
1627568660000|2021-07-29 14:24:20|9828|9818|9826.5|9816.5|9828|9818|9826.3|9816.3|5
1627568670000|2021-07-29 14:24:30|9826.3|9816.3|9826|9816|9826.3|9816.3|9824.3|9814.3|9
1627568680000|2021-07-29 14:24:40|9825.3|9815.3|9823.8|9813.8|9825.3|9815.3|9823.5|9813.5|5
1627568690000|2021-07-29 14:24:50|9823.5|9813.5|9824.3|9814.3|9824.8|9814.8|9822.3|9812.3|10
1627568700000|2021-07-29 14:25:00|9824|9814|9823.5|9813.5|9824|9814|9823|9813|6
1627568710000|2021-07-29 14:25:10|9823.8|9813.8|9822|9812|9823.8|9813.8|9822|9812|6
1627568720000|2021-07-29 14:25:20|9822.5|9812.5|9823.8|9813.8|9824.5|9814.5|9822.5|9812.5|10
1627568730000|2021-07-29 14:25:30|9824.3|9814.3|9824|9814|9824.5|9814.5|9823.8|9813.8|5
1627568740000|2021-07-29 14:25:40|9824.3|9814.3|9826.8|9816.8|9826.8|9816.8|9824.3|9814.3|6
1627568750000|2021-07-29 14:25:50|9827.3|9817.3|9826|9816|9827.5|9817.5|9826|9816|4
1627568760000|2021-07-29 14:26:00|9825.8|9815.8|9825.3|9815.3|9825.8|9815.8|9824|9814|9
1627568770000|2021-07-29 14:26:10|9825|9815|9825.5|9815.5|9825.8|9815.8|9824.8|9814.8|8
1627568780000|2021-07-29 14:26:20|9825.8|9815.8|9824.8|9814.8|9825.8|9815.8|9824.8|9814.8|5
1627568790000|2021-07-29 14:26:30|9825|9815|9824|9814|9825|9815|9824|9814|6
1627568810000|2021-07-29 14:26:50|9824.3|9814.3|9824.3|9814.3|9824.8|9814.8|9824.3|9814.3|4
1627568830000|2021-07-29 14:27:10|9824|9814|9823.3|9813.3|9824.3|9814.3|9823.3|9813.3|10
1627568850000|2021-07-29 14:27:30|9824|9814|9822.5|9812.5|9824|9814|9821.5|9811.5|9
1627568860000|2021-07-29 14:27:40|9822.8|9812.8|9822|9812|9823|9813|9821.3|9811.3|8
1627568870000|2021-07-29 14:27:50|9821.8|9811.8|9821.3|9811.3|9821.8|9811.8|9820|9810|8
1627568880000|2021-07-29 14:28:00|9821|9811|9821|9811|9821.5|9811.5|9820.5|9810.5|6
1627568890000|2021-07-29 14:28:10|9820.8|9810.8|9819.8|9809.8|9821|9811|9819.8|9809.8|8
1627568900000|2021-07-29 14:28:20|9820.8|9810.8|9819.5|9809.5|9821|9811|9819.5|9809.5|6
1627568910000|2021-07-29 14:28:30|9819.8|9809.8|9819.5|9809.5|9819.8|9809.8|9819.5|9809.5|2
1627568920000|2021-07-29 14:28:40|9818.8|9808.8|9817.8|9807.8|9818.8|9808.8|9817.5|9807.5|6
1627568930000|2021-07-29 14:28:50|9817.3|9807.3|9816.3|9806.3|9817.8|9807.8|9815.8|9805.8|10
1627568940000|2021-07-29 14:29:00|9816.5|9806.5|9813|9803|9816.8|9806.8|9813|9803|11
1627568950000|2021-07-29 14:29:10|9812.8|9802.8|9811.3|9801.3|9813.3|9803.3|9810.5|9800.5|14
1627568960000|2021-07-29 14:29:20|9811.5|9801.5|9810.3|9800.3|9811.5|9801.5|9809.3|9799.3|9
1627568970000|2021-07-29 14:29:30|9810.8|9800.8|9810.8|9800.8|9813|9803|9810.8|9800.8|13
1627568990000|2021-07-29 14:29:50|9811.3|9801.3|9811.8|9801.8|9811.8|9801.8|9811.3|9801.3|3
1627569000000|2021-07-29 14:30:00|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1627569030000|2021-07-29 14:30:30|9810.8|9800.8|9810|9800|9810.8|9800.8|9810|9800|4
1627569040000|2021-07-29 14:30:40|9809.8|9799.8|9807.3|9797.3|9809.8|9799.8|9807|9797|7
1627569050000|2021-07-29 14:30:50|9807.5|9797.5|9808|9798|9808|9798|9807.5|9797.5|3
1627569060000|2021-07-29 14:31:00|9808.3|9798.3|9809|9799|9809|9799|9808.3|9798.3|4
1627569070000|2021-07-29 14:31:10|9809.3|9799.3|9810.8|9800.8|9810.8|9800.8|9809.3|9799.3|4
1627569080000|2021-07-29 14:31:20|9811|9801|9811.3|9801.3|9811.5|9801.5|9811|9801|4
1627569090000|2021-07-29 14:31:30|9811.5|9801.5|9812|9802|9812|9802|9811.5|9801.5|3
1627569100000|2021-07-29 14:31:40|9811.8|9801.8|9811.3|9801.3|9811.8|9801.8|9811.3|9801.3|3
1627569110000|2021-07-29 14:31:50|9811|9801|9810.5|9800.5|9811|9801|9809.5|9799.5|7
1627569130000|2021-07-29 14:32:10|9810.3|9800.3|9810|9800|9810.3|9800.3|9809.8|9799.8|4
1627569140000|2021-07-29 14:32:20|9810.3|9800.3|9810|9800|9810.8|9800.8|9810|9800|6
1627569150000|2021-07-29 14:32:30|9810.3|9800.3|9811.3|9801.3|9811.5|9801.5|9810.3|9800.3|6
1627569160000|2021-07-29 14:32:40|9811|9801|9811|9801|9811|9801|9811|9801|1
1627569170000|2021-07-29 14:32:50|9810.8|9800.8|9811.3|9801.3|9811.3|9801.3|9810.5|9800.5|5
1627569180000|2021-07-29 14:33:00|9811.5|9801.5|9811.3|9801.3|9811.5|9801.5|9811.3|9801.3|2
1627569190000|2021-07-29 14:33:10|9811.5|9801.5|9812.8|9802.8|9813.3|9803.3|9811.5|9801.5|5
1627569200000|2021-07-29 14:33:20|9812.5|9802.5|9812.8|9802.8|9812.8|9802.8|9812.5|9802.5|2
1627569220000|2021-07-29 14:33:40|9812.5|9802.5|9812.3|9802.3|9812.5|9802.5|9812.3|9802.3|2
1627569230000|2021-07-29 14:33:50|9811.8|9801.8|9814|9804|9814|9804|9811.8|9801.8|10
1627569240000|2021-07-29 14:34:00|9813.8|9803.8|9814|9804|9814.3|9804.3|9813.8|9803.8|4
1627569250000|2021-07-29 14:34:10|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|2
1627569260000|2021-07-29 14:34:20|9813.5|9803.5|9813.8|9803.8|9813.8|9803.8|9813.3|9803.3|4
1627569270000|2021-07-29 14:34:30|9813.5|9803.5|9813.8|9803.8|9814|9804|9813.3|9803.3|6
1627569280000|2021-07-29 14:34:40|9813.5|9803.5|9813.3|9803.3|9813.8|9803.8|9813.3|9803.3|10
1627569290000|2021-07-29 14:34:50|9813|9803|9814.5|9804.5|9814.5|9804.5|9813|9803|10
1627569300000|2021-07-29 14:35:00|9814.8|9804.8|9815|9805|9815.5|9805.5|9814.3|9804.3|11
1627569310000|2021-07-29 14:35:10|9815.5|9805.5|9815.5|9805.5|9815.8|9805.8|9815.5|9805.5|3
1627569320000|2021-07-29 14:35:20|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|9815.8|9805.8|1
1627569330000|2021-07-29 14:35:30|9816|9806|9814.5|9804.5|9816|9806|9814.3|9804.3|9
1627569340000|2021-07-29 14:35:40|9814.8|9804.8|9814|9804|9814.8|9804.8|9813|9803|11
1627569350000|2021-07-29 14:35:50|9814.5|9804.5|9814|9804|9814.5|9804.5|9814|9804|2
1627569360000|2021-07-29 14:36:00|9813.8|9803.8|9813.3|9803.3|9813.8|9803.8|9813|9803|6
1627569370000|2021-07-29 14:36:10|9813.5|9803.5|9814.5|9804.5|9814.5|9804.5|9813.5|9803.5|7
1627569380000|2021-07-29 14:36:20|9814.3|9804.3|9815.3|9805.3|9816|9806|9814.3|9804.3|7
1627569390000|2021-07-29 14:36:30|9815.5|9805.5|9815.8|9805.8|9816.3|9806.3|9815.5|9805.5|7
1627569400000|2021-07-29 14:36:40|9816|9806|9817.3|9807.3|9817.3|9807.3|9815.8|9805.8|10
1627569410000|2021-07-29 14:36:50|9818.3|9808.3|9817.5|9807.5|9818.3|9808.3|9816.8|9806.8|7
1627569420000|2021-07-29 14:37:00|9818|9808|9818.8|9808.8|9820.5|9810.5|9818|9808|12
1627569430000|2021-07-29 14:37:10|9819.3|9809.3|9818.3|9808.3|9819.8|9809.8|9818.3|9808.3|12
1627569440000|2021-07-29 14:37:20|9818|9808|9817.5|9807.5|9818|9808|9817.3|9807.3|5
1627569450000|2021-07-29 14:37:30|9817.8|9807.8|9817.8|9807.8|9818.5|9808.5|9817.5|9807.5|7
1627569460000|2021-07-29 14:37:40|9818|9808|9818|9808|9818.5|9808.5|9818|9808|4
1627569470000|2021-07-29 14:37:50|9818.3|9808.3|9818.5|9808.5|9818.8|9808.8|9818.3|9808.3|4
1627569480000|2021-07-29 14:38:00|9818.8|9808.8|9821.8|9811.8|9821.8|9811.8|9818.8|9808.8|8
1627569490000|2021-07-29 14:38:10|9821.5|9811.5|9820.5|9810.5|9821.8|9811.8|9820.3|9810.3|9
1627569510000|2021-07-29 14:38:30|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1627569520000|2021-07-29 14:38:40|9820.5|9810.5|9822|9812|9822|9812|9820.5|9810.5|10
1627569530000|2021-07-29 14:38:50|9821.8|9811.8|9824|9814|9824.5|9814.5|9821.8|9811.8|13
1627569540000|2021-07-29 14:39:00|9824.3|9814.3|9825.3|9815.3|9825.3|9815.3|9824|9814|9
1627569550000|2021-07-29 14:39:10|9825|9815|9824.5|9814.5|9825.5|9815.5|9824.5|9814.5|10
1627569560000|2021-07-29 14:39:20|9824.8|9814.8|9824.8|9814.8|9825.3|9815.3|9824.8|9814.8|5
1627569570000|2021-07-29 14:39:30|9824.5|9814.5|9824.3|9814.3|9825.3|9815.3|9824.3|9814.3|6
1627569580000|2021-07-29 14:39:40|9824|9814|9825|9815|9825|9815|9824|9814|3
1627569590000|2021-07-29 14:39:50|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|1
1627569600000|2021-07-29 14:40:00|9825|9815|9826.8|9816.8|9827.5|9817.5|9825|9815|16
1627569610000|2021-07-29 14:40:10|9826.5|9816.5|9825.5|9815.5|9826.5|9816.5|9824.5|9814.5|13
1627569620000|2021-07-29 14:40:20|9826.8|9816.8|9828|9818|9828|9818|9826.8|9816.8|7
1627569630000|2021-07-29 14:40:30|9828.3|9818.3|9828.8|9818.8|9829|9819|9828.3|9818.3|4
1627569640000|2021-07-29 14:40:40|9828.5|9818.5|9829.3|9819.3|9829.8|9819.8|9828.3|9818.3|12
1627569650000|2021-07-29 14:40:50|9829|9819|9829.3|9819.3|9830.3|9820.3|9829|9819|10
1627569660000|2021-07-29 14:41:00|9829|9819|9830.8|9820.8|9830.8|9820.8|9828.8|9818.8|12
1627569670000|2021-07-29 14:41:10|9831|9821|9829.8|9819.8|9832.3|9822.3|9829.8|9819.8|8
1627569680000|2021-07-29 14:41:20|9829.5|9819.5|9831.8|9821.8|9831.8|9821.8|9828.5|9818.5|18
1627569690000|2021-07-29 14:41:30|9832|9822|9833.3|9823.3|9833.3|9823.3|9831.5|9821.5|7
1627569700000|2021-07-29 14:41:40|9833|9823|9833.5|9823.5|9833.8|9823.8|9832.5|9822.5|11
1627569710000|2021-07-29 14:41:50|9833.3|9823.3|9833.3|9823.3|9834.3|9824.3|9832.5|9822.5|11
1627569720000|2021-07-29 14:42:00|9833.5|9823.5|9829|9819|9834|9824|9827.5|9817.5|17
1627569730000|2021-07-29 14:42:10|9828.5|9818.5|9828.3|9818.3|9828.5|9818.5|9827.3|9817.3|12
1627569740000|2021-07-29 14:42:20|9827|9817|9824.8|9814.8|9827|9817|9823.8|9813.8|13
1627569750000|2021-07-29 14:42:30|9824.5|9814.5|9824.3|9814.3|9825.3|9815.3|9824.3|9814.3|7
1627569760000|2021-07-29 14:42:40|9824.8|9814.8|9826|9816|9826|9816|9824.8|9814.8|6
1627569770000|2021-07-29 14:42:50|9825.8|9815.8|9826|9816|9826|9816|9825.8|9815.8|4
1627569780000|2021-07-29 14:43:00|9825.8|9815.8|9826.5|9816.5|9826.5|9816.5|9825.3|9815.3|8
1627569790000|2021-07-29 14:43:10|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627569800000|2021-07-29 14:43:20|9826.5|9816.5|9826.5|9816.5|9826.8|9816.8|9826.3|9816.3|5
1627569810000|2021-07-29 14:43:30|9826.8|9816.8|9824.8|9814.8|9826.8|9816.8|9824.8|9814.8|8
1627569820000|2021-07-29 14:43:40|9825.3|9815.3|9822.5|9812.5|9825.3|9815.3|9822.5|9812.5|15
1627569830000|2021-07-29 14:43:50|9822.3|9812.3|9820.5|9810.5|9822.5|9812.5|9820|9810|9
1627569840000|2021-07-29 14:44:00|9820.8|9810.8|9822.8|9812.8|9823|9813|9820.8|9810.8|7
1627569850000|2021-07-29 14:44:10|9822.5|9812.5|9823|9813|9823|9813|9822.3|9812.3|4
1627569880000|2021-07-29 14:44:40|9823.3|9813.3|9826|9816|9826|9816|9823.3|9813.3|6
1627569890000|2021-07-29 14:44:50|9825.8|9815.8|9825|9815|9825.8|9815.8|9823.8|9813.8|7
1627569900000|2021-07-29 14:45:00|9825.3|9815.3|9827|9817|9827|9817|9825.3|9815.3|5
1627569910000|2021-07-29 14:45:10|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.8|9815.8|5
1627569920000|2021-07-29 14:45:20|9825.3|9815.3|9826|9816|9826|9816|9825.3|9815.3|3
1627569930000|2021-07-29 14:45:30|9825.5|9815.5|9824.8|9814.8|9825.5|9815.5|9824.5|9814.5|5
1627569940000|2021-07-29 14:45:40|9825|9815|9824.3|9814.3|9825|9815|9824.3|9814.3|5
1627569950000|2021-07-29 14:45:50|9823.8|9813.8|9820.8|9810.8|9823.8|9813.8|9820.8|9810.8|7
1627569960000|2021-07-29 14:46:00|9821|9811|9821.8|9811.8|9822.3|9812.3|9821|9811|4
1627569970000|2021-07-29 14:46:10|9821.5|9811.5|9822|9812|9822|9812|9820.8|9810.8|9
1627569980000|2021-07-29 14:46:20|9822.5|9812.5|9823|9813|9823|9813|9822.5|9812.5|3
1627569990000|2021-07-29 14:46:30|9822.3|9812.3|9822|9812|9822.3|9812.3|9821.8|9811.8|4
1627570000000|2021-07-29 14:46:40|9822.5|9812.5|9821.8|9811.8|9822.5|9812.5|9821.3|9811.3|6
1627570010000|2021-07-29 14:46:50|9822|9812|9821.3|9811.3|9822.3|9812.3|9821.3|9811.3|8
1627570020000|2021-07-29 14:47:00|9820.5|9810.5|9820.3|9810.3|9820.5|9810.5|9820.3|9810.3|2
1627570030000|2021-07-29 14:47:10|9820|9810|9820.3|9810.3|9820.3|9810.3|9820|9810|2
1627570040000|2021-07-29 14:47:20|9820.5|9810.5|9818.5|9808.5|9820.5|9810.5|9818.5|9808.5|6
1627570050000|2021-07-29 14:47:30|9818.3|9808.3|9817.3|9807.3|9819.3|9809.3|9816.5|9806.5|11
1627570060000|2021-07-29 14:47:40|9817|9807|9816.8|9806.8|9817.3|9807.3|9816.3|9806.3|11
1627570070000|2021-07-29 14:47:50|9816.5|9806.5|9817|9807|9817|9807|9816.3|9806.3|4
1627570080000|2021-07-29 14:48:00|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816|9806|5
1627570090000|2021-07-29 14:48:10|9816.5|9806.5|9815.5|9805.5|9816.5|9806.5|9815|9805|8
1627570100000|2021-07-29 14:48:20|9815.8|9805.8|9815.5|9805.5|9815.8|9805.8|9814.3|9804.3|11
1627570110000|2021-07-29 14:48:30|9816.8|9806.8|9815.3|9805.3|9816.8|9806.8|9815.3|9805.3|6
1627570120000|2021-07-29 14:48:40|9815.8|9805.8|9816.3|9806.3|9817.8|9807.8|9815.3|9805.3|11
1627570130000|2021-07-29 14:48:50|9815.8|9805.8|9814.5|9804.5|9815.8|9805.8|9814.5|9804.5|5
1627570140000|2021-07-29 14:49:00|9814|9804|9812.8|9802.8|9814.3|9804.3|9812.8|9802.8|9
1627570150000|2021-07-29 14:49:10|9812.5|9802.5|9813.5|9803.5|9813.5|9803.5|9812.5|9802.5|8
1627570160000|2021-07-29 14:49:20|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627570170000|2021-07-29 14:49:30|9814|9804|9814.8|9804.8|9815.3|9805.3|9813.8|9803.8|10
1627570180000|2021-07-29 14:49:40|9815|9805|9815|9805|9815.3|9805.3|9814.5|9804.5|7
1627570190000|2021-07-29 14:49:50|9814.8|9804.8|9816|9806|9816|9806|9814.8|9804.8|4
1627570200000|2021-07-29 14:50:00|9815.8|9805.8|9814.5|9804.5|9816.5|9806.5|9814.3|9804.3|9
1627570210000|2021-07-29 14:50:10|9814.3|9804.3|9815.3|9805.3|9815.3|9805.3|9813.5|9803.5|5
1627570220000|2021-07-29 14:50:20|9815.5|9805.5|9816.3|9806.3|9816.5|9806.5|9815.5|9805.5|12
1627570230000|2021-07-29 14:50:30|9816|9806|9816.8|9806.8|9816.8|9806.8|9816|9806|4
1627570240000|2021-07-29 14:50:40|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|2
1627570250000|2021-07-29 14:50:50|9818.5|9808.5|9818.3|9808.3|9818.8|9808.8|9818.3|9808.3|3
1627570260000|2021-07-29 14:51:00|9818.8|9808.8|9817|9807|9818.8|9808.8|9816.8|9806.8|6
1627570270000|2021-07-29 14:51:10|9816.8|9806.8|9816|9806|9816.8|9806.8|9816|9806|6
1627570280000|2021-07-29 14:51:20|9816.3|9806.3|9818|9808|9818|9808|9816.3|9806.3|7
1627570290000|2021-07-29 14:51:30|9818.3|9808.3|9819.3|9809.3|9819.3|9809.3|9818.3|9808.3|5
1627570300000|2021-07-29 14:51:40|9819|9809|9817.3|9807.3|9819|9809|9817|9807|5
1627570310000|2021-07-29 14:51:50|9817.5|9807.5|9818|9808|9818.8|9808.8|9817.5|9807.5|6
1627570320000|2021-07-29 14:52:00|9817.8|9807.8|9817.5|9807.5|9817.8|9807.8|9817.5|9807.5|2
1627570330000|2021-07-29 14:52:10|9817.3|9807.3|9819|9809|9819|9809|9817.3|9807.3|4
1627570350000|2021-07-29 14:52:30|9819.3|9809.3|9821|9811|9821|9811|9819.3|9809.3|9
1627570360000|2021-07-29 14:52:40|9820.8|9810.8|9821.8|9811.8|9821.8|9811.8|9820.8|9810.8|5
1627570380000|2021-07-29 14:53:00|9822|9812|9820.8|9810.8|9822.3|9812.3|9820.5|9810.5|7
1627570390000|2021-07-29 14:53:10|9820.5|9810.5|9819.3|9809.3|9821|9811|9819.3|9809.3|9
1627570400000|2021-07-29 14:53:20|9819.5|9809.5|9820.8|9810.8|9820.8|9810.8|9819.5|9809.5|3
1627570410000|2021-07-29 14:53:30|9821|9811|9820.5|9810.5|9822|9812|9820.3|9810.3|9
1627570420000|2021-07-29 14:53:40|9821.3|9811.3|9821|9811|9821.3|9811.3|9821|9811|4
1627570430000|2021-07-29 14:53:50|9820.8|9810.8|9821|9811|9821|9811|9820.5|9810.5|4
1627570440000|2021-07-29 14:54:00|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1627570460000|2021-07-29 14:54:20|9821|9811|9820|9810|9821|9811|9820|9810|2
1627570470000|2021-07-29 14:54:30|9819.5|9809.5|9821|9811|9821|9811|9819.3|9809.3|7
1627570480000|2021-07-29 14:54:40|9820.8|9810.8|9821|9811|9821|9811|9819.8|9809.8|6
1627570490000|2021-07-29 14:54:50|9821.3|9811.3|9821.5|9811.5|9821.8|9811.8|9821.3|9811.3|3
1627570500000|2021-07-29 14:55:00|9821.3|9811.3|9822.3|9812.3|9822.3|9812.3|9821.3|9811.3|5
1627570510000|2021-07-29 14:55:10|9822|9812|9822|9812|9822.3|9812.3|9821.3|9811.3|8
1627570520000|2021-07-29 14:55:20|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9821.8|9811.8|4
1627570530000|2021-07-29 14:55:30|9822|9812|9819.3|9809.3|9822|9812|9819.3|9809.3|9
1627570540000|2021-07-29 14:55:40|9819|9809|9819.3|9809.3|9819.3|9809.3|9818.8|9808.8|4
1627570560000|2021-07-29 14:56:00|9819.8|9809.8|9822.3|9812.3|9822.3|9812.3|9819.8|9809.8|5
1627570570000|2021-07-29 14:56:10|9822.5|9812.5|9826.3|9816.3|9826.3|9816.3|9822.5|9812.5|6
1627570580000|2021-07-29 14:56:20|9826.5|9816.5|9825|9815|9826.5|9816.5|9824.5|9814.5|7
1627570590000|2021-07-29 14:56:30|9825.3|9815.3|9826.3|9816.3|9826.3|9816.3|9825|9815|7
1627570600000|2021-07-29 14:56:40|9826.8|9816.8|9827|9817|9827.3|9817.3|9826.3|9816.3|5
1627570610000|2021-07-29 14:56:50|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1627570620000|2021-07-29 14:57:00|9827|9817|9826.8|9816.8|9827.8|9817.8|9826.5|9816.5|13
1627570630000|2021-07-29 14:57:10|9826.3|9816.3|9825.5|9815.5|9826.8|9816.8|9825.5|9815.5|7
1627570640000|2021-07-29 14:57:20|9825.8|9815.8|9826|9816|9826.3|9816.3|9825.8|9815.8|3
1627570650000|2021-07-29 14:57:30|9826.8|9816.8|9826|9816|9827|9817|9826|9816|6
1627570660000|2021-07-29 14:57:40|9826.3|9816.3|9826.5|9816.5|9826.5|9816.5|9825.5|9815.5|10
1627570670000|2021-07-29 14:57:50|9826.8|9816.8|9826.5|9816.5|9826.8|9816.8|9826.5|9816.5|2
1627570680000|2021-07-29 14:58:00|9826.8|9816.8|9827|9817|9827.8|9817.8|9826.8|9816.8|10
1627570690000|2021-07-29 14:58:10|9827.3|9817.3|9827.5|9817.5|9827.5|9817.5|9827.3|9817.3|2
1627570700000|2021-07-29 14:58:20|9827.3|9817.3|9827|9817|9827.5|9817.5|9827|9817|5
1627570710000|2021-07-29 14:58:30|9827.3|9817.3|9828.5|9818.5|9828.5|9818.5|9827.3|9817.3|6
1627570720000|2021-07-29 14:58:40|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9827.8|9817.8|4
1627570730000|2021-07-29 14:58:50|9828.5|9818.5|9828.3|9818.3|9828.5|9818.5|9828.3|9818.3|2
1627570740000|2021-07-29 14:59:00|9828|9818|9826.3|9816.3|9828|9818|9825.8|9815.8|10
1627570750000|2021-07-29 14:59:10|9826.5|9816.5|9827|9817|9827.5|9817.5|9826.5|9816.5|6
1627570760000|2021-07-29 14:59:20|9826.8|9816.8|9828.5|9818.5|9828.5|9818.5|9826.8|9816.8|5
1627570780000|2021-07-29 14:59:40|9829|9819|9829.8|9819.8|9829.8|9819.8|9829|9819|3
1627570790000|2021-07-29 14:59:50|9829.5|9819.5|9827|9817|9829.5|9819.5|9826.8|9816.8|6
1627570800000|2021-07-29 15:00:00|9827.5|9817.5|9820.5|9810.5|9827.5|9817.5|9820.3|9810.3|22
1627570810000|2021-07-29 15:00:10|9819.8|9809.8|9820|9810|9820|9810|9818|9808|9
1627570820000|2021-07-29 15:00:20|9819.8|9809.8|9820|9810|9820|9810|9819.5|9809.5|4
1627570830000|2021-07-29 15:00:30|9820.3|9810.3|9822.3|9812.3|9822.5|9812.5|9820.3|9810.3|6
1627570840000|2021-07-29 15:00:40|9822|9812|9820.3|9810.3|9822|9812|9819.5|9809.5|6
1627570850000|2021-07-29 15:00:50|9820.5|9810.5|9819|9809|9820.5|9810.5|9819|9809|3
1627570860000|2021-07-29 15:01:00|9818.5|9808.5|9817.5|9807.5|9818.5|9808.5|9817.3|9807.3|6
1627570870000|2021-07-29 15:01:10|9817.9|9807.9|9815.3|9805.3|9819|9809|9815.3|9805.3|8
1627570880000|2021-07-29 15:01:20|9816.6|9806.6|9812.5|9802.5|9816.6|9806.6|9812.5|9802.5|14
1627570890000|2021-07-29 15:01:30|9812|9802|9810.8|9800.8|9812|9802|9809|9799|12
1627570900000|2021-07-29 15:01:40|9811|9801|9813.5|9803.5|9813.5|9803.5|9811|9801|6
1627570910000|2021-07-29 15:01:50|9813.8|9803.8|9814.3|9804.3|9814.3|9804.3|9813.8|9803.8|3
1627570920000|2021-07-29 15:02:00|9814.5|9804.5|9815.5|9805.5|9815.8|9805.8|9814.5|9804.5|3
1627570930000|2021-07-29 15:02:10|9815.3|9805.3|9815.5|9805.5|9815.5|9805.5|9815.3|9805.3|2
1627570940000|2021-07-29 15:02:20|9816.5|9806.5|9817.3|9807.3|9819.8|9809.8|9816.5|9806.5|14
1627570950000|2021-07-29 15:02:30|9817.5|9807.5|9818.3|9808.3|9818.8|9808.8|9817.5|9807.5|4
1627570960000|2021-07-29 15:02:40|9818.5|9808.5|9817.3|9807.3|9818.5|9808.5|9817.3|9807.3|2
1627570970000|2021-07-29 15:02:50|9817.5|9807.5|9815.3|9805.3|9817.8|9807.8|9815|9805|7
1627570980000|2021-07-29 15:03:00|9815.5|9805.5|9816.3|9806.3|9816.3|9806.3|9815.5|9805.5|2
1627570990000|2021-07-29 15:03:10|9816.8|9806.8|9817.3|9807.3|9817.3|9807.3|9816.8|9806.8|3
1627571000000|2021-07-29 15:03:20|9817.5|9807.5|9820.8|9810.8|9820.8|9810.8|9817.5|9807.5|4
1627571010000|2021-07-29 15:03:30|9820.5|9810.5|9820.3|9810.3|9820.5|9810.5|9820.3|9810.3|2
1627571020000|2021-07-29 15:03:40|9820.8|9810.8|9824.3|9814.3|9824.5|9814.5|9820.8|9810.8|6
1627571030000|2021-07-29 15:03:50|9824.5|9814.5|9823|9813|9826|9816|9823|9813|5
1627571040000|2021-07-29 15:04:00|9823.3|9813.3|9825.5|9815.5|9825.5|9815.5|9823.3|9813.3|7
1627571050000|2021-07-29 15:04:10|9824.8|9814.8|9825.3|9815.3|9825.3|9815.3|9824.8|9814.8|2
1627571060000|2021-07-29 15:04:20|9825|9815|9823.3|9813.3|9825|9815|9823|9813|5
1627571070000|2021-07-29 15:04:30|9823.5|9813.5|9826|9816|9826|9816|9823.5|9813.5|4
1627571080000|2021-07-29 15:04:40|9825|9815|9826.5|9816.5|9826.5|9816.5|9823.8|9813.8|8
1627571090000|2021-07-29 15:04:50|9826.3|9816.3|9826.3|9816.3|9826.8|9816.8|9825|9815|5
1627571100000|2021-07-29 15:05:00|9826.5|9816.5|9827.5|9817.5|9827.5|9817.5|9826.5|9816.5|3
1627571110000|2021-07-29 15:05:10|9827.3|9817.3|9827.3|9817.3|9828.8|9818.8|9827|9817|5
1627571120000|2021-07-29 15:05:20|9827.5|9817.5|9829|9819|9829.3|9819.3|9827.5|9817.5|6
1627571130000|2021-07-29 15:05:30|9830|9820|9828.5|9818.5|9830.3|9820.3|9828.5|9818.5|6
1627571140000|2021-07-29 15:05:40|9828.8|9818.8|9827.8|9817.8|9828.8|9818.8|9827.8|9817.8|3
1627571150000|2021-07-29 15:05:50|9828|9818|9828.5|9818.5|9828.5|9818.5|9827.8|9817.8|5
1627571160000|2021-07-29 15:06:00|9828.8|9818.8|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|2
1627571170000|2021-07-29 15:06:10|9828.8|9818.8|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|2
1627571180000|2021-07-29 15:06:20|9828.8|9818.8|9828.5|9818.5|9829.8|9819.8|9827.3|9817.3|11
1627571190000|2021-07-29 15:06:30|9827.5|9817.5|9828.8|9818.8|9828.8|9818.8|9827.3|9817.3|5
1627571210000|2021-07-29 15:06:50|9829|9819|9828.3|9818.3|9829.3|9819.3|9828.3|9818.3|5
1627571220000|2021-07-29 15:07:00|9828|9818|9827.8|9817.8|9828|9818|9827.8|9817.8|2
1627571230000|2021-07-29 15:07:10|9828|9818|9829|9819|9829|9819|9828|9818|4
1627571240000|2021-07-29 15:07:20|9829.3|9819.3|9828.3|9818.3|9829.3|9819.3|9827.8|9817.8|7
1627571250000|2021-07-29 15:07:30|9828.5|9818.5|9826|9816|9828.5|9818.5|9825.8|9815.8|6
1627571260000|2021-07-29 15:07:40|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1627571270000|2021-07-29 15:07:50|9826.5|9816.5|9828.5|9818.5|9828.5|9818.5|9826.5|9816.5|4
1627571280000|2021-07-29 15:08:00|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9828.3|9818.3|5
1627571290000|2021-07-29 15:08:10|9828.5|9818.5|9828.8|9818.8|9829|9819|9828.5|9818.5|5
1627571310000|2021-07-29 15:08:30|9828.5|9818.5|9828.8|9818.8|9828.8|9818.8|9828.5|9818.5|4
1627571320000|2021-07-29 15:08:40|9829|9819|9828.8|9818.8|9829|9819|9828.8|9818.8|4
1627571330000|2021-07-29 15:08:50|9827.8|9817.8|9826.8|9816.8|9827.8|9817.8|9826.8|9816.8|2
1627571340000|2021-07-29 15:09:00|9826.5|9816.5|9829.3|9819.3|9829.3|9819.3|9826|9816|9
1627571350000|2021-07-29 15:09:10|9829.5|9819.5|9828.5|9818.5|9829.5|9819.5|9828.5|9818.5|3
1627571360000|2021-07-29 15:09:20|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9828|9818|3
1627571370000|2021-07-29 15:09:30|9828.3|9818.3|9826.3|9816.3|9828.3|9818.3|9826.3|9816.3|6
1627571380000|2021-07-29 15:09:40|9826|9816|9824.8|9814.8|9826|9816|9824.8|9814.8|3
1627571390000|2021-07-29 15:09:50|9825|9815|9825.3|9815.3|9825.3|9815.3|9825|9815|2
1627571400000|2021-07-29 15:10:00|9825.5|9815.5|9827.3|9817.3|9827.3|9817.3|9824|9814|7
1627571410000|2021-07-29 15:10:10|9827.5|9817.5|9827.8|9817.8|9827.8|9817.8|9827.5|9817.5|2
1627571420000|2021-07-29 15:10:20|9828|9818|9828.8|9818.8|9828.8|9818.8|9828|9818|3
1627571440000|2021-07-29 15:10:40|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|1
1627571450000|2021-07-29 15:10:50|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|1
1627571460000|2021-07-29 15:11:00|9829|9819|9829|9819|9829.3|9819.3|9829|9819|3
1627571470000|2021-07-29 15:11:10|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.3|9818.3|4
1627571490000|2021-07-29 15:11:30|9828.5|9818.5|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|3
1627571510000|2021-07-29 15:11:50|9828.8|9818.8|9829|9819|9829|9819|9828.8|9818.8|2
1627571520000|2021-07-29 15:12:00|9828.5|9818.5|9829|9819|9829|9819|9828.5|9818.5|2
1627571550000|2021-07-29 15:12:30|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|1
1627571570000|2021-07-29 15:12:50|9829|9819|9829|9819|9829.3|9819.3|9828.5|9818.5|6
1627571580000|2021-07-29 15:13:00|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|1
1627571600000|2021-07-29 15:13:20|9829|9819|9828.5|9818.5|9829|9819|9828.3|9818.3|4
1627571610000|2021-07-29 15:13:30|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9827.5|9817.5|4
1627571620000|2021-07-29 15:13:40|9828|9818|9828|9818|9828|9818|9827.5|9817.5|4
1627571630000|2021-07-29 15:13:50|9828.8|9818.8|9829.3|9819.3|9829.3|9819.3|9828.8|9818.8|3
1627571650000|2021-07-29 15:14:10|9829.5|9819.5|9828.5|9818.5|9829.8|9819.8|9828.5|9818.5|5
1627571660000|2021-07-29 15:14:20|9828.8|9818.8|9829|9819|9829|9819|9828.8|9818.8|2
1627571670000|2021-07-29 15:14:30|9829.3|9819.3|9828.8|9818.8|9829.8|9819.8|9828.5|9818.5|8
1627571690000|2021-07-29 15:14:50|9828.3|9818.3|9828|9818|9829|9819|9828|9818|7
1627571700000|2021-07-29 15:15:00|9828.3|9818.3|9829|9819|9829|9819|9828.3|9818.3|3
1627571710000|2021-07-29 15:15:10|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.5|9818.5|5
1627571720000|2021-07-29 15:15:20|9829|9819|9829|9819|9829.3|9819.3|9829|9819|3
1627571740000|2021-07-29 15:15:40|9828.8|9818.8|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|2
1627571750000|2021-07-29 15:15:50|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9827.5|9817.5|5
1627571760000|2021-07-29 15:16:00|9828.5|9818.5|9828.8|9818.8|9828.8|9818.8|9828.5|9818.5|2
1627571780000|2021-07-29 15:16:20|9828.5|9818.5|9827.5|9817.5|9828.5|9818.5|9827|9817|7
1627571790000|2021-07-29 15:16:30|9827.3|9817.3|9824.8|9814.8|9827.3|9817.3|9824.8|9814.8|6
1627571800000|2021-07-29 15:16:40|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|1
1627571810000|2021-07-29 15:16:50|9824.8|9814.8|9824.5|9814.5|9824.8|9814.8|9824.5|9814.5|2
1627571820000|2021-07-29 15:17:00|9824.3|9814.3|9824.8|9814.8|9824.8|9814.8|9824.3|9814.3|3
1627571830000|2021-07-29 15:17:10|9825.5|9815.5|9826|9816|9826|9816|9825.5|9815.5|2
1627571840000|2021-07-29 15:17:20|9826.3|9816.3|9828.8|9818.8|9828.8|9818.8|9826.3|9816.3|4
1627571850000|2021-07-29 15:17:30|9829|9819|9829|9819|9829|9819|9829|9819|1
1627571860000|2021-07-29 15:17:40|9828.5|9818.5|9828|9818|9828.5|9818.5|9827.8|9817.8|4
1627571870000|2021-07-29 15:17:50|9828.3|9818.3|9827.8|9817.8|9828.3|9818.3|9827.8|9817.8|2
1627571880000|2021-07-29 15:18:00|9827.5|9817.5|9828.5|9818.5|9828.5|9818.5|9827.5|9817.5|4
1627571900000|2021-07-29 15:18:20|9828.3|9818.3|9827.8|9817.8|9828.3|9818.3|9827.3|9817.3|7
1627571910000|2021-07-29 15:18:30|9828|9818|9828.3|9818.3|9828.3|9818.3|9828|9818|4
1627571920000|2021-07-29 15:18:40|9828|9818|9825.8|9815.8|9828|9818|9825.5|9815.5|6
1627571940000|2021-07-29 15:19:00|9825.5|9815.5|9826.5|9816.5|9826.8|9816.8|9825.5|9815.5|5
1627571950000|2021-07-29 15:19:10|9826.8|9816.8|9827.8|9817.8|9827.8|9817.8|9826.8|9816.8|5
1627571960000|2021-07-29 15:19:20|9828|9818|9828.3|9818.3|9828.3|9818.3|9828|9818|2
1627571970000|2021-07-29 15:19:30|9828|9818|9828.5|9818.5|9828.8|9818.8|9827.8|9817.8|5
1627571990000|2021-07-29 15:19:50|9828.8|9818.8|9828.3|9818.3|9828.8|9818.8|9828.3|9818.3|3
1627572000000|2021-07-29 15:20:00|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|2
1627572010000|2021-07-29 15:20:10|9827.3|9817.3|9827.5|9817.5|9827.5|9817.5|9827.3|9817.3|2
1627572040000|2021-07-29 15:20:40|9827.3|9817.3|9826|9816|9827.3|9817.3|9826|9816|3
1627572060000|2021-07-29 15:21:00|9826.3|9816.3|9828.3|9818.3|9828.8|9818.8|9826.3|9816.3|10
1627572070000|2021-07-29 15:21:10|9827.8|9817.8|9828.3|9818.3|9828.3|9818.3|9827.8|9817.8|3
1627572080000|2021-07-29 15:21:20|9828.5|9818.5|9828.3|9818.3|9829|9819|9828|9818|8
1627572090000|2021-07-29 15:21:30|9828|9818|9828.3|9818.3|9828.3|9818.3|9828|9818|2
1627572100000|2021-07-29 15:21:40|9828|9818|9827.5|9817.5|9828|9818|9827.5|9817.5|2
1627572110000|2021-07-29 15:21:50|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|9827.5|9817.5|3
1627572130000|2021-07-29 15:22:10|9827.5|9817.5|9826.8|9816.8|9827.5|9817.5|9826.8|9816.8|3
1627572140000|2021-07-29 15:22:20|9827|9817|9827|9817|9827|9817|9827|9817|1
1627572150000|2021-07-29 15:22:30|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627572160000|2021-07-29 15:22:40|9827|9817|9827|9817|9827|9817|9826.5|9816.5|5
1627572170000|2021-07-29 15:22:50|9827.5|9817.5|9828|9818|9828|9818|9827.5|9817.5|3
1627572180000|2021-07-29 15:23:00|9827.8|9817.8|9827.8|9817.8|9828|9818|9827.5|9817.5|4
1627572190000|2021-07-29 15:23:10|9828|9818|9828.3|9818.3|9828.5|9818.5|9828|9818|3
1627572200000|2021-07-29 15:23:20|9828.5|9818.5|9828|9818|9828.5|9818.5|9828|9818|3
1627572210000|2021-07-29 15:23:30|9827.5|9817.5|9828.5|9818.5|9828.5|9818.5|9827.5|9817.5|2
1627572240000|2021-07-29 15:24:00|9827.8|9817.8|9825.3|9815.3|9827.8|9817.8|9825.3|9815.3|8
1627572260000|2021-07-29 15:24:20|9825|9815|9824.5|9814.5|9825|9815|9824.3|9814.3|5
1627572270000|2021-07-29 15:24:30|9824.3|9814.3|9825.3|9815.3|9825.5|9815.5|9823.5|9813.5|7
1627572280000|2021-07-29 15:24:40|9825.5|9815.5|9825.3|9815.3|9825.8|9815.8|9825.3|9815.3|6
1627572290000|2021-07-29 15:24:50|9825.5|9815.5|9826|9816|9826|9816|9825.5|9815.5|2
1627572300000|2021-07-29 15:25:00|9825.8|9815.8|9828.3|9818.3|9828.3|9818.3|9825.8|9815.8|12
1627572320000|2021-07-29 15:25:20|9828|9818|9828|9818|9828|9818|9828|9818|1
1627572330000|2021-07-29 15:25:30|9827.8|9817.8|9826.5|9816.5|9827.8|9817.8|9826.5|9816.5|5
1627572340000|2021-07-29 15:25:40|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9825.8|9815.8|5
1627572350000|2021-07-29 15:25:50|9826.5|9816.5|9825.8|9815.8|9826.5|9816.5|9825.8|9815.8|4
1627572360000|2021-07-29 15:26:00|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|1
1627572370000|2021-07-29 15:26:10|9825.3|9815.3|9825.5|9815.5|9825.5|9815.5|9825.3|9815.3|2
1627572380000|2021-07-29 15:26:20|9825.3|9815.3|9825.3|9815.3|9825.3|9815.3|9825|9815|3
1627572390000|2021-07-29 15:26:30|9825.5|9815.5|9826|9816|9826|9816|9825|9815|6
1627572400000|2021-07-29 15:26:40|9825.5|9815.5|9826|9816|9826|9816|9825.5|9815.5|2
1627572410000|2021-07-29 15:26:50|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9826.5|9816.5|3
1627572430000|2021-07-29 15:27:10|9827|9817|9827|9817|9827.3|9817.3|9826.8|9816.8|7
1627572440000|2021-07-29 15:27:20|9827.3|9817.3|9827.5|9817.5|9827.8|9817.8|9827.3|9817.3|4
1627572450000|2021-07-29 15:27:30|9827.8|9817.8|9827|9817|9827.8|9817.8|9827|9817|6
1627572460000|2021-07-29 15:27:40|9827.3|9817.3|9827|9817|9827.3|9817.3|9826.8|9816.8|4
1627572480000|2021-07-29 15:28:00|9826.3|9816.3|9825.5|9815.5|9826.3|9816.3|9825.5|9815.5|2
1627572500000|2021-07-29 15:28:20|9825|9815|9827|9817|9827.3|9817.3|9825|9815|3
1627572510000|2021-07-29 15:28:30|9826.8|9816.8|9825.3|9815.3|9826.8|9816.8|9825.3|9815.3|5
1627572520000|2021-07-29 15:28:40|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|1
1627572530000|2021-07-29 15:28:50|9824.5|9814.5|9825.3|9815.3|9825.5|9815.5|9824.5|9814.5|3
1627572540000|2021-07-29 15:29:00|9825|9815|9824|9814|9825|9815|9824|9814|3
1627572560000|2021-07-29 15:29:20|9823.8|9813.8|9825.5|9815.5|9825.8|9815.8|9823.8|9813.8|10
1627572570000|2021-07-29 15:29:30|9825.8|9815.8|9826|9816|9826|9816|9825.8|9815.8|2
1627572580000|2021-07-29 15:29:40|9826.5|9816.5|9827.5|9817.5|9827.5|9817.5|9826.5|9816.5|3
1627572590000|2021-07-29 15:29:50|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|9827.3|9817.3|1
1627572600000|2021-07-29 15:30:00|9827|9817|9827.3|9817.3|9827.3|9817.3|9827|9817|2
1627572610000|2021-07-29 15:30:10|9827.5|9817.5|9828|9818|9828|9818|9827|9817|6
1627572620000|2021-07-29 15:30:20|9828.3|9818.3|9827.3|9817.3|9828.3|9818.3|9827.3|9817.3|4
1627572630000|2021-07-29 15:30:30|9827.5|9817.5|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|3
1627572640000|2021-07-29 15:30:40|9827.8|9817.8|9828|9818|9828|9818|9827.5|9817.5|4
1627572650000|2021-07-29 15:30:50|9827.8|9817.8|9827.5|9817.5|9827.8|9817.8|9827.5|9817.5|2
1627572660000|2021-07-29 15:31:00|9826.4|9816.4|9827|9817|9827|9817|9826.1|9816.1|7
1627572670000|2021-07-29 15:31:10|9827.3|9817.3|9828.5|9818.5|9828.5|9818.5|9827.3|9817.3|5
1627572690000|2021-07-29 15:31:30|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9827.8|9817.8|5
1627572700000|2021-07-29 15:31:40|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|9828|9818|9
1627572710000|2021-07-29 15:31:50|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9827.8|9817.8|7
1627572720000|2021-07-29 15:32:00|9828.5|9818.5|9828.5|9818.5|9829|9819|9828.3|9818.3|6
1627572730000|2021-07-29 15:32:10|9828.8|9818.8|9829.8|9819.8|9829.8|9819.8|9828.8|9818.8|6
1627572740000|2021-07-29 15:32:20|9830.3|9820.3|9832.3|9822.3|9832.3|9822.3|9830.3|9820.3|5
1627572750000|2021-07-29 15:32:30|9832|9822|9831.3|9821.3|9832|9822|9831.3|9821.3|2
1627572760000|2021-07-29 15:32:40|9831.5|9821.5|9829.5|9819.5|9831.5|9821.5|9829.5|9819.5|7
1627572770000|2021-07-29 15:32:50|9829.8|9819.8|9832|9822|9832|9822|9829.8|9819.8|6
1627572780000|2021-07-29 15:33:00|9831.8|9821.8|9832|9822|9832|9822|9831.8|9821.8|2
1627572790000|2021-07-29 15:33:10|9832.3|9822.3|9832.5|9822.5|9832.5|9822.5|9831.8|9821.8|5
1627572800000|2021-07-29 15:33:20|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|1
1627572810000|2021-07-29 15:33:30|9832.5|9822.5|9832.3|9822.3|9832.5|9822.5|9832.3|9822.3|2
1627572820000|2021-07-29 15:33:40|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1627572830000|2021-07-29 15:33:50|9832|9822|9831.8|9821.8|9832|9822|9831.8|9821.8|2
1627572840000|2021-07-29 15:34:00|9831.5|9821.5|9830.8|9820.8|9831.5|9821.5|9830.8|9820.8|3
1627572850000|2021-07-29 15:34:10|9831|9821|9830.8|9820.8|9831|9821|9830.8|9820.8|2
1627572860000|2021-07-29 15:34:20|9831|9821|9830.8|9820.8|9831|9821|9830.8|9820.8|6
1627572870000|2021-07-29 15:34:30|9829.8|9819.8|9829.3|9819.3|9829.8|9819.8|9829|9819|6
1627572880000|2021-07-29 15:34:40|9829.5|9819.5|9829|9819|9829.8|9819.8|9829|9819|6
1627572890000|2021-07-29 15:34:50|9828.8|9818.8|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|2
1627572900000|2021-07-29 15:35:00|9828.3|9818.3|9829.5|9819.5|9829.5|9819.5|9828|9818|7
1627572910000|2021-07-29 15:35:10|9830.3|9820.3|9832|9822|9832|9822|9830.3|9820.3|11
1627572920000|2021-07-29 15:35:20|9831.5|9821.5|9832.3|9822.3|9832.8|9822.8|9831.5|9821.5|4
1627572930000|2021-07-29 15:35:30|9832|9822|9832|9822|9832|9822|9832|9822|1
1627572940000|2021-07-29 15:35:40|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1627572950000|2021-07-29 15:35:50|9831.5|9821.5|9832|9822|9832|9822|9831.5|9821.5|3
1627572960000|2021-07-29 15:36:00|9831.8|9821.8|9832|9822|9832|9822|9831.8|9821.8|2
1627572970000|2021-07-29 15:36:10|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1627572980000|2021-07-29 15:36:20|9831.5|9821.5|9829|9819|9831.5|9821.5|9829|9819|3
1627573010000|2021-07-29 15:36:50|9828.8|9818.8|9828.8|9818.8|9829|9819|9828.5|9818.5|4
1627573030000|2021-07-29 15:37:10|9829|9819|9829|9819|9829|9819|9829|9819|1
1627573040000|2021-07-29 15:37:20|9829.3|9819.3|9829.5|9819.5|9829.5|9819.5|9829.3|9819.3|4
1627573050000|2021-07-29 15:37:30|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|1
1627573060000|2021-07-29 15:37:40|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|1
1627573070000|2021-07-29 15:37:50|9829.8|9819.8|9829.5|9819.5|9829.8|9819.8|9829.5|9819.5|2
1627573080000|2021-07-29 15:38:00|9829.3|9819.3|9829.8|9819.8|9829.8|9819.8|9829.3|9819.3|2
1627573090000|2021-07-29 15:38:10|9830.3|9820.3|9832.5|9822.5|9832.5|9822.5|9830.3|9820.3|5
1627573100000|2021-07-29 15:38:20|9832.3|9822.3|9833.8|9823.8|9833.8|9823.8|9832.3|9822.3|8
1627573110000|2021-07-29 15:38:30|9834.3|9824.3|9836|9826|9836|9826|9833.8|9823.8|11
1627573120000|2021-07-29 15:38:40|9836.3|9826.3|9836.8|9826.8|9837.8|9827.8|9836.3|9826.3|8
1627573130000|2021-07-29 15:38:50|9837.5|9827.5|9837.3|9827.3|9837.5|9827.5|9837|9827|3
1627573140000|2021-07-29 15:39:00|9837.5|9827.5|9835.8|9825.8|9837.5|9827.5|9835.8|9825.8|5
1627573160000|2021-07-29 15:39:20|9835.5|9825.5|9834.1|9824.1|9835.8|9825.8|9834.1|9824.1|6
1627573170000|2021-07-29 15:39:30|9834|9824|9833.4|9823.4|9834|9824|9833.3|9823.3|3
1627573180000|2021-07-29 15:39:40|9832.8|9822.8|9831.5|9821.5|9832.8|9822.8|9831.5|9821.5|2
1627573190000|2021-07-29 15:39:50|9831|9821|9832.3|9822.3|9832.3|9822.3|9831|9821|2
1627573200000|2021-07-29 15:40:00|9832|9822|9832.3|9822.3|9832.3|9822.3|9831.8|9821.8|6
1627573220000|2021-07-29 15:40:20|9832.5|9822.5|9833|9823|9833|9823|9832.5|9822.5|3
1627573270000|2021-07-29 15:41:10|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|9833.5|9823.5|1
1627573280000|2021-07-29 15:41:20|9833.3|9823.3|9832.3|9822.3|9833.3|9823.3|9832.3|9822.3|4
1627573290000|2021-07-29 15:41:30|9832|9822|9831.5|9821.5|9832|9822|9831.5|9821.5|3
1627573300000|2021-07-29 15:41:40|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1627573310000|2021-07-29 15:41:50|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9831.3|9821.3|2
1627573320000|2021-07-29 15:42:00|9831.5|9821.5|9833|9823|9833|9823|9831.5|9821.5|4
1627573330000|2021-07-29 15:42:10|9832.5|9822.5|9832.8|9822.8|9832.8|9822.8|9831.8|9821.8|5
1627573340000|2021-07-29 15:42:20|9832.5|9822.5|9832|9822|9832.5|9822.5|9831.8|9821.8|7
1627573350000|2021-07-29 15:42:30|9832.3|9822.3|9833|9823|9833|9823|9832.3|9822.3|2
1627573370000|2021-07-29 15:42:50|9832.8|9822.8|9832|9822|9832.8|9822.8|9831.8|9821.8|4
1627573380000|2021-07-29 15:43:00|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|9831.8|9821.8|1
1627573390000|2021-07-29 15:43:10|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9831.3|9821.3|2
1627573400000|2021-07-29 15:43:20|9831|9821|9831.3|9821.3|9831.3|9821.3|9830.8|9820.8|9
1627573410000|2021-07-29 15:43:30|9831|9821|9831.8|9821.8|9831.8|9821.8|9830.8|9820.8|6
1627573420000|2021-07-29 15:43:40|9832.3|9822.3|9832.5|9822.5|9832.8|9822.8|9832.3|9822.3|4
1627573430000|2021-07-29 15:43:50|9832.3|9822.3|9831.8|9821.8|9832.3|9822.3|9831.8|9821.8|7
1627573440000|2021-07-29 15:44:00|9832.3|9822.3|9831.5|9821.5|9832.3|9822.3|9831.5|9821.5|4
1627573450000|2021-07-29 15:44:10|9831.3|9821.3|9831|9821|9831.3|9821.3|9830.5|9820.5|4
1627573460000|2021-07-29 15:44:20|9830.5|9820.5|9830|9820|9830.5|9820.5|9830|9820|3
1627573470000|2021-07-29 15:44:30|9829.8|9819.8|9830|9820|9830|9820|9829.5|9819.5|3
1627573480000|2021-07-29 15:44:40|9829.5|9819.5|9830|9820|9830|9820|9829.5|9819.5|4
1627573490000|2021-07-29 15:44:50|9829.3|9819.3|9830|9820|9830|9820|9829.3|9819.3|3
1627573500000|2021-07-29 15:45:00|9829.5|9819.5|9830.8|9820.8|9830.8|9820.8|9829.3|9819.3|6
1627573510000|2021-07-29 15:45:10|9830.3|9820.3|9829.8|9819.8|9830.3|9820.3|9829.8|9819.8|2
1627573520000|2021-07-29 15:45:20|9829.3|9819.3|9828|9818|9829.3|9819.3|9828|9818|6
1627573530000|2021-07-29 15:45:30|9827.8|9817.8|9830.5|9820.5|9830.8|9820.8|9827.8|9817.8|8
1627573540000|2021-07-29 15:45:40|9830.4|9820.4|9830|9820|9830.5|9820.5|9830|9820|3
1627573550000|2021-07-29 15:45:50|9829.8|9819.8|9829.5|9819.5|9829.8|9819.8|9829.5|9819.5|2
1627573560000|2021-07-29 15:46:00|9828.8|9818.8|9830.8|9820.8|9830.8|9820.8|9828|9818|9
1627573570000|2021-07-29 15:46:10|9830.5|9820.5|9828.4|9818.4|9830.5|9820.5|9828.3|9818.3|7
1627573580000|2021-07-29 15:46:20|9828.5|9818.5|9828|9818|9828.5|9818.5|9827.8|9817.8|5
1627573590000|2021-07-29 15:46:30|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9828.3|9818.3|2
1627573600000|2021-07-29 15:46:40|9828.3|9818.3|9828|9818|9829.3|9819.3|9828|9818|7
1627573610000|2021-07-29 15:46:50|9827.8|9817.8|9828|9818|9828|9818|9827.8|9817.8|6
1627573620000|2021-07-29 15:47:00|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9828.3|9818.3|2
1627573630000|2021-07-29 15:47:10|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9827.8|9817.8|4
1627573650000|2021-07-29 15:47:30|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1627573660000|2021-07-29 15:47:40|9828|9818|9828|9818|9828|9818|9828|9818|1
1627573670000|2021-07-29 15:47:50|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|1
1627573680000|2021-07-29 15:48:00|9828.5|9818.5|9827.8|9817.8|9828.5|9818.5|9827.8|9817.8|4
1627573700000|2021-07-29 15:48:20|9827.5|9817.5|9828.3|9818.3|9828.5|9818.5|9827.5|9817.5|4
1627573710000|2021-07-29 15:48:30|9828|9818|9827.8|9817.8|9828|9818|9827.8|9817.8|2
1627573720000|2021-07-29 15:48:40|9827.5|9817.5|9828|9818|9828|9818|9827.5|9817.5|2
1627573730000|2021-07-29 15:48:50|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1627573740000|2021-07-29 15:49:00|9828.5|9818.5|9828.8|9818.8|9828.8|9818.8|9828.5|9818.5|2
1627573750000|2021-07-29 15:49:10|9828.3|9818.3|9828|9818|9828.3|9818.3|9827.3|9817.3|3
1627573760000|2021-07-29 15:49:20|9828.3|9818.3|9828.5|9818.5|9828.5|9818.5|9828.3|9818.3|2
1627573770000|2021-07-29 15:49:30|9829.3|9819.3|9829.5|9819.5|9829.8|9819.8|9829|9819|6
1627573780000|2021-07-29 15:49:40|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|1
1627573790000|2021-07-29 15:49:50|9830|9820|9830.8|9820.8|9832.3|9822.3|9830|9820|10
1627573800000|2021-07-29 15:50:00|9830.5|9820.5|9831|9821|9831|9821|9830.3|9820.3|5
1627573820000|2021-07-29 15:50:20|9830.8|9820.8|9831.5|9821.5|9831.8|9821.8|9830.8|9820.8|5
1627573830000|2021-07-29 15:50:30|9830.8|9820.8|9830.5|9820.5|9830.8|9820.8|9830.5|9820.5|2
1627573840000|2021-07-29 15:50:40|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|1
1627573850000|2021-07-29 15:50:50|9831|9821|9830.8|9820.8|9831.3|9821.3|9830.8|9820.8|4
1627573860000|2021-07-29 15:51:00|9831|9821|9830.3|9820.3|9831|9821|9830.3|9820.3|3
1627573870000|2021-07-29 15:51:10|9830|9820|9829.8|9819.8|9830|9820|9829.8|9819.8|2
1627573880000|2021-07-29 15:51:20|9830|9820|9830.5|9820.5|9830.5|9820.5|9830|9820|3
1627573900000|2021-07-29 15:51:40|9830.8|9820.8|9830.5|9820.5|9830.8|9820.8|9830.5|9820.5|2
1627573910000|2021-07-29 15:51:50|9830|9820|9829.8|9819.8|9830|9820|9829.8|9819.8|2
1627573920000|2021-07-29 15:52:00|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|9829.5|9819.5|1
1627573930000|2021-07-29 15:52:10|9829.3|9819.3|9827|9817|9829.3|9819.3|9827|9817|8
1627573940000|2021-07-29 15:52:20|9827.4|9817.4|9827.4|9817.4|9827.4|9817.4|9827.4|9817.4|1
1627573950000|2021-07-29 15:52:30|9827.6|9817.6|9827.8|9817.8|9828|9818|9827.6|9817.6|3
1627573960000|2021-07-29 15:52:40|9827.5|9817.5|9824.8|9814.8|9827.5|9817.5|9824.5|9814.5|5
1627573970000|2021-07-29 15:52:50|9824.3|9814.3|9824.8|9814.8|9825.8|9815.8|9824.3|9814.3|7
1627573980000|2021-07-29 15:53:00|9824.5|9814.5|9825.8|9815.8|9825.8|9815.8|9824.5|9814.5|6
1627573990000|2021-07-29 15:53:10|9826|9816|9824.8|9814.8|9826.3|9816.3|9824.8|9814.8|5
1627574000000|2021-07-29 15:53:20|9825|9815|9827.5|9817.5|9827.5|9817.5|9825|9815|4
1627574010000|2021-07-29 15:53:30|9827.3|9817.3|9828|9818|9828|9818|9826.8|9816.8|9
1627574020000|2021-07-29 15:53:40|9827.8|9817.8|9826.8|9816.8|9827.8|9817.8|9826.8|9816.8|7
1627574030000|2021-07-29 15:53:50|9827|9817|9827.3|9817.3|9827.3|9817.3|9827|9817|4
1627574040000|2021-07-29 15:54:00|9827.5|9817.5|9828.3|9818.3|9828.3|9818.3|9827.3|9817.3|4
1627574060000|2021-07-29 15:54:20|9828|9818|9829|9819|9829|9819|9828|9818|2
1627574070000|2021-07-29 15:54:30|9828.8|9818.8|9828.5|9818.5|9828.8|9818.8|9828.5|9818.5|2
1627574080000|2021-07-29 15:54:40|9828.3|9818.3|9828.3|9818.3|9828.5|9818.5|9828.3|9818.3|3
1627574100000|2021-07-29 15:55:00|9827.8|9817.8|9826.8|9816.8|9827.8|9817.8|9826.5|9816.5|5
1627574110000|2021-07-29 15:55:10|9826.5|9816.5|9825.8|9815.8|9826.5|9816.5|9824.3|9814.3|7
1627574120000|2021-07-29 15:55:20|9825.5|9815.5|9825.3|9815.3|9825.5|9815.5|9824.3|9814.3|6
1627574130000|2021-07-29 15:55:30|9825.5|9815.5|9825.8|9815.8|9825.8|9815.8|9825.5|9815.5|8
1627574140000|2021-07-29 15:55:40|9825.5|9815.5|9826.8|9816.8|9826.8|9816.8|9825.5|9815.5|3
1627574150000|2021-07-29 15:55:50|9827|9817|9826.5|9816.5|9827|9817|9826.5|9816.5|2
1627574160000|2021-07-29 15:56:00|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1627574180000|2021-07-29 15:56:20|9826.5|9816.5|9826.5|9816.5|9826.8|9816.8|9826.3|9816.3|11
1627574200000|2021-07-29 15:56:40|9826.8|9816.8|9826.5|9816.5|9827.3|9817.3|9826.3|9816.3|12
1627574220000|2021-07-29 15:57:00|9826.8|9816.8|9826.3|9816.3|9827.3|9817.3|9826|9816|5
1627574230000|2021-07-29 15:57:10|9826.8|9816.8|9827|9817|9827.3|9817.3|9826.8|9816.8|3
1627574250000|2021-07-29 15:57:30|9826.8|9816.8|9826.5|9816.5|9826.8|9816.8|9826.5|9816.5|2
1627574260000|2021-07-29 15:57:40|9826.3|9816.3|9824.8|9814.8|9826.3|9816.3|9824|9814|6
1627574290000|2021-07-29 15:58:10|9825|9815|9824.8|9814.8|9825|9815|9824.8|9814.8|4
1627574300000|2021-07-29 15:58:20|9825.3|9815.3|9825.3|9815.3|9825.5|9815.5|9825|9815|7
1627574310000|2021-07-29 15:58:30|9824.8|9814.8|9824.8|9814.8|9824.8|9814.8|9824.8|9814.8|1
1627574320000|2021-07-29 15:58:40|9825|9815|9825|9815|9825.3|9815.3|9825|9815|3
1627574330000|2021-07-29 15:58:50|9824.3|9814.3|9823.8|9813.8|9824.5|9814.5|9823.3|9813.3|7
1627574340000|2021-07-29 15:59:00|9823.5|9813.5|9823.8|9813.8|9823.8|9813.8|9822.3|9812.3|5
1627574350000|2021-07-29 15:59:10|9823.5|9813.5|9822|9812|9823.5|9813.5|9822|9812|3
1627574360000|2021-07-29 15:59:20|9821.9|9811.9|9821.8|9811.8|9822.6|9812.6|9821|9811|7
1627574370000|2021-07-29 15:59:30|9822|9812|9822.3|9812.3|9823|9813|9822|9812|4
1627574390000|2021-07-29 15:59:50|9821.5|9811.5|9820.5|9810.5|9821.5|9811.5|9820.5|9810.5|3
1627574400000|2021-07-29 16:00:00|9821.3|9811.3|9822.3|9812.3|9822.3|9812.3|9821.3|9811.3|2
1627574410000|2021-07-29 16:00:10|9822.8|9812.8|9824|9814|9824|9814|9822.8|9812.8|4
1627574420000|2021-07-29 16:00:20|9824.3|9814.3|9825.5|9815.5|9825.8|9815.8|9824.3|9814.3|3
1627574430000|2021-07-29 16:00:30|9825.8|9815.8|9824|9814|9825.8|9815.8|9824|9814|5
1627574440000|2021-07-29 16:00:40|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|9824.3|9814.3|1
1627574450000|2021-07-29 16:00:50|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|1
1627574470000|2021-07-29 16:01:10|9824.3|9814.3|9823.5|9813.5|9824.3|9814.3|9823.5|9813.5|3
1627574480000|2021-07-29 16:01:20|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1627574490000|2021-07-29 16:01:30|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1627574510000|2021-07-29 16:01:50|9823.8|9813.8|9823.5|9813.5|9823.8|9813.8|9823.5|9813.5|2
1627574520000|2021-07-29 16:02:00|9824|9814|9823.8|9813.8|9824|9814|9823.8|9813.8|2
1627574540000|2021-07-29 16:02:20|9824|9814|9824.3|9814.3|9824.3|9814.3|9824|9814|2
1627574550000|2021-07-29 16:02:30|9824|9814|9824|9814|9824|9814|9824|9814|1
1627574570000|2021-07-29 16:02:50|9824.3|9814.3|9825|9815|9825|9815|9824.3|9814.3|3
1627574580000|2021-07-29 16:03:00|9824.8|9814.8|9824|9814|9824.8|9814.8|9824|9814|3
1627574600000|2021-07-29 16:03:20|9824.3|9814.3|9824|9814|9824.3|9814.3|9824|9814|2
1627574630000|2021-07-29 16:03:50|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627574640000|2021-07-29 16:04:00|9823.3|9813.3|9823|9813|9823.3|9813.3|9821.8|9811.8|3
1627574660000|2021-07-29 16:04:20|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9822.5|9812.5|2
1627574670000|2021-07-29 16:04:30|9823.3|9813.3|9823.5|9813.5|9823.8|9813.8|9823.3|9813.3|6
1627574690000|2021-07-29 16:04:50|9823.8|9813.8|9825.5|9815.5|9825.5|9815.5|9823.3|9813.3|8
1627574700000|2021-07-29 16:05:00|9825.3|9815.3|9825.5|9815.5|9825.5|9815.5|9825.3|9815.3|4
1627574720000|2021-07-29 16:05:20|9825.3|9815.3|9825.5|9815.5|9825.5|9815.5|9825|9815|4
1627574730000|2021-07-29 16:05:30|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|9825.8|9815.8|1
1627574750000|2021-07-29 16:05:50|9825.3|9815.3|9825|9815|9825.3|9815.3|9825|9815|2
1627574760000|2021-07-29 16:06:00|9825.3|9815.3|9828|9818|9828.3|9818.3|9825.3|9815.3|4
1627574770000|2021-07-29 16:06:10|9828.8|9818.8|9829|9819|9829.3|9819.3|9828.8|9818.8|3
1627574790000|2021-07-29 16:06:30|9829.5|9819.5|9828.8|9818.8|9829.8|9819.8|9828.8|9818.8|5
1627574800000|2021-07-29 16:06:40|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|9828.3|9818.3|1
1627574810000|2021-07-29 16:06:50|9828.5|9818.5|9828|9818|9828.5|9818.5|9828|9818|2
1627574820000|2021-07-29 16:07:00|9828.3|9818.3|9828|9818|9828.3|9818.3|9828|9818|2
1627574830000|2021-07-29 16:07:10|9827.5|9817.5|9827.5|9817.5|9827.5|9817.5|9826.8|9816.8|4
1627574840000|2021-07-29 16:07:20|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627574850000|2021-07-29 16:07:30|9826.5|9816.5|9826|9816|9826.5|9816.5|9826|9816|4
1627574860000|2021-07-29 16:07:40|9825.5|9815.5|9824.3|9814.3|9825.5|9815.5|9823.5|9813.5|6
1627574890000|2021-07-29 16:08:10|9824.5|9814.5|9825.5|9815.5|9825.5|9815.5|9824.5|9814.5|3
1627574900000|2021-07-29 16:08:20|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1627574910000|2021-07-29 16:08:30|9826.5|9816.5|9830.5|9820.5|9833.3|9823.3|9826.5|9816.5|11
1627574920000|2021-07-29 16:08:40|9830.3|9820.3|9830|9820|9831|9821|9830|9820|5
1627574930000|2021-07-29 16:08:50|9830.3|9820.3|9834.4|9824.4|9834.6|9824.6|9830.3|9820.3|8
1627574940000|2021-07-29 16:09:00|9834.3|9824.3|9832.9|9822.9|9834.3|9824.3|9832.5|9822.5|9
1627574950000|2021-07-29 16:09:10|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|9832.6|9822.6|1
1627574960000|2021-07-29 16:09:20|9832.1|9822.1|9829.8|9819.8|9832.1|9822.1|9829.8|9819.8|9
1627574970000|2021-07-29 16:09:30|9829.5|9819.5|9826.8|9816.8|9829.5|9819.5|9826.8|9816.8|12
1627574980000|2021-07-29 16:09:40|9826.5|9816.5|9825.3|9815.3|9826.5|9816.5|9825.3|9815.3|3
1627574990000|2021-07-29 16:09:50|9825|9815|9823.8|9813.8|9825.3|9815.3|9822.5|9812.5|9
1627575000000|2021-07-29 16:10:00|9824|9814|9824|9814|9824|9814|9823|9813|7
1627575030000|2021-07-29 16:10:30|9823.8|9813.8|9824|9814|9824|9814|9823.8|9813.8|2
1627575040000|2021-07-29 16:10:40|9823.8|9813.8|9822.5|9812.5|9823.8|9813.8|9822.3|9812.3|10
1627575050000|2021-07-29 16:10:50|9822|9812|9822.3|9812.3|9822.3|9812.3|9822|9812|2
1627575060000|2021-07-29 16:11:00|9821.3|9811.3|9820|9810|9822|9812|9820|9810|9
1627575070000|2021-07-29 16:11:10|9820.3|9810.3|9819|9809|9820.5|9810.5|9819|9809|7
1627575090000|2021-07-29 16:11:30|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1627575110000|2021-07-29 16:11:50|9819|9809|9819|9809|9819.5|9809.5|9818.8|9808.8|5
1627575120000|2021-07-29 16:12:00|9819.3|9809.3|9819.3|9809.3|9819.5|9809.5|9819.3|9809.3|3
1627575130000|2021-07-29 16:12:10|9820.3|9810.3|9821.4|9811.4|9821.4|9811.4|9820.3|9810.3|2
1627575140000|2021-07-29 16:12:20|9821|9811|9821|9811|9821|9811|9820.8|9810.8|3
1627575160000|2021-07-29 16:12:40|9820.8|9810.8|9821|9811|9821|9811|9820.8|9810.8|2
1627575170000|2021-07-29 16:12:50|9820.8|9810.8|9820.3|9810.3|9820.8|9810.8|9820.3|9810.3|3
1627575180000|2021-07-29 16:13:00|9820.5|9810.5|9820.8|9810.8|9820.8|9810.8|9820.5|9810.5|2
1627575190000|2021-07-29 16:13:10|9821.8|9811.8|9822|9812|9822|9812|9821.8|9811.8|2
1627575200000|2021-07-29 16:13:20|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1627575220000|2021-07-29 16:13:40|9822|9812|9822.5|9812.5|9822.5|9812.5|9822|9812|2
1627575230000|2021-07-29 16:13:50|9822.8|9812.8|9822.3|9812.3|9822.8|9812.8|9822.3|9812.3|3
1627575240000|2021-07-29 16:14:00|9822|9812|9822|9812|9822|9812|9822|9812|1
1627575250000|2021-07-29 16:14:10|9821.8|9811.8|9819.3|9809.3|9821.8|9811.8|9819.3|9809.3|6
1627575260000|2021-07-29 16:14:20|9819|9809|9817.8|9807.8|9819|9809|9817.8|9807.8|4
1627575270000|2021-07-29 16:14:30|9817.3|9807.3|9817.3|9807.3|9817.3|9807.3|9816.8|9806.8|4
1627575280000|2021-07-29 16:14:40|9818|9808|9818.5|9808.5|9818.5|9808.5|9818|9808|7
1627575310000|2021-07-29 16:15:10|9819.3|9809.3|9819|9809|9819.3|9809.3|9818.8|9808.8|4
1627575320000|2021-07-29 16:15:20|9818.8|9808.8|9818.5|9808.5|9818.8|9808.8|9818.5|9808.5|4
1627575340000|2021-07-29 16:15:40|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819.3|9809.3|5
1627575350000|2021-07-29 16:15:50|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|1
1627575360000|2021-07-29 16:16:00|9819|9809|9818.5|9808.5|9819|9809|9818.5|9808.5|2
1627575380000|2021-07-29 16:16:20|9818.3|9808.3|9816.3|9806.3|9818.3|9808.3|9816|9806|5
1627575390000|2021-07-29 16:16:30|9816|9806|9817|9807|9817|9807|9816|9806|2
1627575420000|2021-07-29 16:17:00|9816.8|9806.8|9816|9806|9816.8|9806.8|9816|9806|2
1627575430000|2021-07-29 16:17:10|9816.3|9806.3|9817.3|9807.3|9817.3|9807.3|9816.3|9806.3|2
1627575460000|2021-07-29 16:17:40|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1627575470000|2021-07-29 16:17:50|9817.5|9807.5|9817.3|9807.3|9817.5|9807.5|9817.3|9807.3|2
1627575480000|2021-07-29 16:18:00|9818|9808|9818.3|9808.3|9818.3|9808.3|9818|9808|2
1627575490000|2021-07-29 16:18:10|9818.5|9808.5|9819.5|9809.5|9819.5|9809.5|9818.3|9808.3|5
1627575510000|2021-07-29 16:18:30|9819.8|9809.8|9820|9810|9820|9810|9819.8|9809.8|2
1627575520000|2021-07-29 16:18:40|9821.3|9811.3|9820.3|9810.3|9821.3|9811.3|9820.3|9810.3|4
1627575530000|2021-07-29 16:18:50|9819.8|9809.8|9818.8|9808.8|9819.8|9809.8|9818.8|9808.8|4
1627575540000|2021-07-29 16:19:00|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|2
1627575570000|2021-07-29 16:19:30|9819|9809|9819|9809|9819|9809|9819|9809|1
1627575580000|2021-07-29 16:19:40|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|1
1627575590000|2021-07-29 16:19:50|9819.5|9809.5|9820.3|9810.3|9820.3|9810.3|9819.5|9809.5|2
1627575600000|2021-07-29 16:20:00|9820.8|9810.8|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|2
1627575610000|2021-07-29 16:20:10|9821.5|9811.5|9821|9811|9821.5|9811.5|9821|9811|3
1627575620000|2021-07-29 16:20:20|9821.3|9811.3|9820.5|9810.5|9821.5|9811.5|9820.5|9810.5|5
1627575630000|2021-07-29 16:20:30|9821|9811|9821|9811|9821.3|9811.3|9821|9811|3
1627575640000|2021-07-29 16:20:40|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|2
1627575650000|2021-07-29 16:20:50|9820.8|9810.8|9820.3|9810.3|9820.8|9810.8|9820.3|9810.3|2
1627575660000|2021-07-29 16:21:00|9820.5|9810.5|9817.8|9807.8|9820.8|9810.8|9817.8|9807.8|6
1627575670000|2021-07-29 16:21:10|9817.5|9807.5|9817.1|9807.1|9817.5|9807.5|9817.1|9807.1|2
1627575680000|2021-07-29 16:21:20|9817|9807|9816.5|9806.5|9817|9807|9816.5|9806.5|3
1627575720000|2021-07-29 16:22:00|9817|9807|9817|9807|9817|9807|9817|9807|1
1627575730000|2021-07-29 16:22:10|9816.8|9806.8|9816.8|9806.8|9817|9807|9816.8|9806.8|3
1627575780000|2021-07-29 16:23:00|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|9816.5|9806.5|1
1627575800000|2021-07-29 16:23:20|9816|9806|9815.3|9805.3|9816|9806|9815.3|9805.3|6
1627575810000|2021-07-29 16:23:30|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627575820000|2021-07-29 16:23:40|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1627575830000|2021-07-29 16:23:50|9815|9805|9815|9805|9815|9805|9814.3|9804.3|4
1627575850000|2021-07-29 16:24:10|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1627575860000|2021-07-29 16:24:20|9815.8|9805.8|9817|9807|9817.5|9807.5|9815.8|9805.8|5
1627575870000|2021-07-29 16:24:30|9816.8|9806.8|9818.3|9808.3|9818.3|9808.3|9816.8|9806.8|7
1627575900000|2021-07-29 16:25:00|9818|9808|9818|9808|9818|9808|9818|9808|1
1627575930000|2021-07-29 16:25:30|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1627575940000|2021-07-29 16:25:40|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1627575960000|2021-07-29 16:26:00|9818.8|9808.8|9819.5|9809.5|9819.5|9809.5|9818.8|9808.8|3
1627575980000|2021-07-29 16:26:20|9819.8|9809.8|9820|9810|9820.3|9810.3|9819.8|9809.8|3
1627576000000|2021-07-29 16:26:40|9819.8|9809.8|9818.3|9808.3|9819.8|9809.8|9817.8|9807.8|4
1627576010000|2021-07-29 16:26:50|9818|9808|9818.5|9808.5|9818.5|9808.5|9818|9808|3
1627576020000|2021-07-29 16:27:00|9818.8|9808.8|9819.5|9809.5|9819.5|9809.5|9818.8|9808.8|5
1627576140000|2021-07-29 16:29:00|9819.8|9809.8|9819.8|9809.8|9820.3|9810.3|9819.8|9809.8|4
1627576170000|2021-07-29 16:29:30|9820|9810|9819.8|9809.8|9820|9810|9819.8|9809.8|2
1627576200000|2021-07-29 16:30:00|9820|9810|9822.5|9812.5|9822.5|9812.5|9820|9810|7
1627576210000|2021-07-29 16:30:10|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|9822.3|9812.3|1
1627576220000|2021-07-29 16:30:20|9823|9813|9823.8|9813.8|9823.8|9813.8|9823|9813|2
1627576240000|2021-07-29 16:30:40|9824|9814|9825|9815|9825|9815|9824|9814|4
1627576250000|2021-07-29 16:30:50|9824.8|9814.8|9824|9814|9824.8|9814.8|9824|9814|4
1627576260000|2021-07-29 16:31:00|9823|9813|9821.8|9811.8|9823|9813|9821.8|9811.8|3
1627576270000|2021-07-29 16:31:10|9821.3|9811.3|9820.5|9810.5|9821.3|9811.3|9820.5|9810.5|3
1627576280000|2021-07-29 16:31:20|9821.3|9811.3|9821.5|9811.5|9821.5|9811.5|9821.3|9811.3|2
1627576300000|2021-07-29 16:31:40|9821.8|9811.8|9822.5|9812.5|9822.5|9812.5|9821.8|9811.8|2
1627576310000|2021-07-29 16:31:50|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627576330000|2021-07-29 16:32:10|9823.5|9813.5|9823.5|9813.5|9823.8|9813.8|9823.5|9813.5|3
1627576340000|2021-07-29 16:32:20|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1627576350000|2021-07-29 16:32:30|9823.5|9813.5|9824|9814|9825.3|9815.3|9823.5|9813.5|4
1627576380000|2021-07-29 16:33:00|9823.8|9813.8|9823.5|9813.5|9823.8|9813.8|9823.5|9813.5|2
1627576400000|2021-07-29 16:33:20|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627576420000|2021-07-29 16:33:40|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1627576440000|2021-07-29 16:34:00|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627576480000|2021-07-29 16:34:40|9823.5|9813.5|9822.3|9812.3|9823.5|9813.5|9822.3|9812.3|4
1627576550000|2021-07-29 16:35:50|9821.8|9811.8|9821.5|9811.5|9821.8|9811.8|9821.5|9811.5|2
1627576580000|2021-07-29 16:36:20|9820.8|9810.8|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|2
1627576590000|2021-07-29 16:36:30|9821.5|9811.5|9821.3|9811.3|9821.5|9811.5|9821.3|9811.3|2
1627576620000|2021-07-29 16:37:00|9821.5|9811.5|9822|9812|9822|9812|9821.5|9811.5|3
1627576630000|2021-07-29 16:37:10|9822.3|9812.3|9822|9812|9822.3|9812.3|9822|9812|4
1627576640000|2021-07-29 16:37:20|9822.3|9812.3|9822|9812|9822.3|9812.3|9822|9812|2
1627576650000|2021-07-29 16:37:30|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|9821.8|9811.8|1
1627576740000|2021-07-29 16:39:00|9820.8|9810.8|9819.8|9809.8|9821.4|9811.4|9819.8|9809.8|3
1627576790000|2021-07-29 16:39:50|9819|9809|9818|9808|9819|9809|9818|9808|2
1627576800000|2021-07-29 16:40:00|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1627576810000|2021-07-29 16:40:10|9818|9808|9818.5|9808.5|9818.8|9808.8|9818|9808|7
1627576820000|2021-07-29 16:40:20|9818.3|9808.3|9818|9808|9818.3|9808.3|9818|9808|2
1627576830000|2021-07-29 16:40:30|9818.3|9808.3|9818.3|9808.3|9818.8|9808.8|9818.3|9808.3|4
1627576840000|2021-07-29 16:40:40|9818|9808|9818|9808|9818|9808|9818|9808|1
1627576850000|2021-07-29 16:40:50|9818.3|9808.3|9819|9809|9819|9809|9818.3|9808.3|3
1627576860000|2021-07-29 16:41:00|9819.3|9809.3|9819|9809|9819.3|9809.3|9819|9809|2
1627576870000|2021-07-29 16:41:10|9819.3|9809.3|9819|9809|9819.3|9809.3|9819|9809|4
1627576880000|2021-07-29 16:41:20|9819.3|9809.3|9820|9810|9820|9810|9819.3|9809.3|2
1627576920000|2021-07-29 16:42:00|9819.8|9809.8|9820|9810|9820|9810|9819.5|9809.5|4
1627576940000|2021-07-29 16:42:20|9819.8|9809.8|9819.5|9809.5|9820|9810|9819.5|9809.5|4
1627576990000|2021-07-29 16:43:10|9819|9809|9819.3|9809.3|9819.3|9809.3|9819|9809|2
1627577000000|2021-07-29 16:43:20|9819|9809|9819|9809|9819|9809|9819|9809|1
1627577010000|2021-07-29 16:43:30|9818.8|9808.8|9818|9808|9818.8|9808.8|9818|9808|2
1627577020000|2021-07-29 16:43:40|9817.8|9807.8|9816.5|9806.5|9817.8|9807.8|9816.5|9806.5|2
1627577040000|2021-07-29 16:44:00|9816.8|9806.8|9817.8|9807.8|9818|9808|9816.8|9806.8|5
1627577050000|2021-07-29 16:44:10|9818|9808|9818|9808|9818|9808|9818|9808|1
1627577090000|2021-07-29 16:44:50|9818.3|9808.3|9819|9809|9819|9809|9818.3|9808.3|3
1627577100000|2021-07-29 16:45:00|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|9818.5|9808.5|1
1627577120000|2021-07-29 16:45:20|9818|9808|9820.1|9810.1|9820.1|9810.1|9817.8|9807.8|6
1627577130000|2021-07-29 16:45:30|9819.6|9809.6|9820|9810|9820|9810|9819.6|9809.6|2
1627577150000|2021-07-29 16:45:50|9819.5|9809.5|9819.8|9809.8|9819.8|9809.8|9819.5|9809.5|2
1627577160000|2021-07-29 16:46:00|9820|9810|9819.8|9809.8|9820|9810|9819.8|9809.8|2
1627577170000|2021-07-29 16:46:10|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|1
1627577210000|2021-07-29 16:46:50|9819|9809|9818.3|9808.3|9819|9809|9818|9808|5
1627577220000|2021-07-29 16:47:00|9818|9808|9818.3|9808.3|9818.3|9808.3|9818|9808|2
1627577230000|2021-07-29 16:47:10|9818.5|9808.5|9818|9808|9818.8|9808.8|9818|9808|5
1627577260000|2021-07-29 16:47:40|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818.3|9808.3|2
1627577270000|2021-07-29 16:47:50|9818.8|9808.8|9819.8|9809.8|9819.8|9809.8|9818.8|9808.8|4
1627577280000|2021-07-29 16:48:00|9820|9810|9820.3|9810.3|9820.3|9810.3|9820|9810|2
1627577290000|2021-07-29 16:48:10|9820.5|9810.5|9821.5|9811.5|9821.8|9811.8|9820.5|9810.5|7
1627577300000|2021-07-29 16:48:20|9821.8|9811.8|9822.3|9812.3|9822.3|9812.3|9821.8|9811.8|2
1627577310000|2021-07-29 16:48:30|9822.5|9812.5|9822|9812|9822.5|9812.5|9821.8|9811.8|4
1627577340000|2021-07-29 16:49:00|9822.3|9812.3|9822.5|9812.5|9822.5|9812.5|9822.3|9812.3|2
1627577360000|2021-07-29 16:49:20|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627577420000|2021-07-29 16:50:20|9822.5|9812.5|9821.5|9811.5|9822.5|9812.5|9821.5|9811.5|3
1627577430000|2021-07-29 16:50:30|9820.8|9810.8|9820|9810|9820.8|9810.8|9819|9809|5
1627577440000|2021-07-29 16:50:40|9820.3|9810.3|9820.5|9810.5|9820.5|9810.5|9820.3|9810.3|2
1627577460000|2021-07-29 16:51:00|9820.3|9810.3|9818.5|9808.5|9820.3|9810.3|9818.5|9808.5|6
1627577480000|2021-07-29 16:51:20|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|9818.8|9808.8|1
1627577490000|2021-07-29 16:51:30|9818|9808|9818.8|9808.8|9818.8|9808.8|9818|9808|4
1627577550000|2021-07-29 16:52:30|9818.3|9808.3|9818|9808|9818.3|9808.3|9818|9808|2
1627577560000|2021-07-29 16:52:40|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1627577590000|2021-07-29 16:53:10|9818|9808|9818|9808|9818|9808|9818|9808|1
1627577600000|2021-07-29 16:53:20|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818.3|9808.3|2
1627577630000|2021-07-29 16:53:50|9818.3|9808.3|9817.8|9807.8|9818.3|9808.3|9817.8|9807.8|2
1627577640000|2021-07-29 16:54:00|9818|9808|9818|9808|9818.3|9808.3|9818|9808|3
1627577650000|2021-07-29 16:54:10|9817.8|9807.8|9817.5|9807.5|9817.8|9807.8|9817.3|9807.3|3
1627577660000|2021-07-29 16:54:20|9817.3|9807.3|9816.5|9806.5|9817.3|9807.3|9816.5|9806.5|3
1627577670000|2021-07-29 16:54:30|9816.8|9806.8|9815.8|9805.8|9816.8|9806.8|9815.5|9805.5|6
1627577680000|2021-07-29 16:54:40|9815.5|9805.5|9814|9804|9815.5|9805.5|9814|9804|5
1627577700000|2021-07-29 16:55:00|9814.5|9804.5|9814.9|9804.9|9814.9|9804.9|9814.5|9804.5|3
1627577750000|2021-07-29 16:55:50|9815.4|9805.4|9815.9|9805.9|9815.9|9805.9|9815.4|9805.4|5
1627577760000|2021-07-29 16:56:00|9816.1|9806.1|9816.4|9806.4|9816.4|9806.4|9816.1|9806.1|2
1627577770000|2021-07-29 16:56:10|9816.1|9806.1|9815.9|9805.9|9816.1|9806.1|9814.6|9804.6|3
1627577800000|2021-07-29 16:56:40|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|9816.4|9806.4|1
1627577810000|2021-07-29 16:56:50|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|9816.6|9806.6|1
1627577820000|2021-07-29 16:57:00|9815.6|9805.6|9816.1|9806.1|9816.6|9806.6|9815.6|9805.6|6
1627577840000|2021-07-29 16:57:20|9816.4|9806.4|9817.1|9807.1|9817.1|9807.1|9816.4|9806.4|3
1627577850000|2021-07-29 16:57:30|9816.9|9806.9|9816.9|9806.9|9817.1|9807.1|9816.9|9806.9|3
1627577860000|2021-07-29 16:57:40|9817.4|9807.4|9817.1|9807.1|9817.4|9807.4|9817.1|9807.1|2
1627577870000|2021-07-29 16:57:50|9817.4|9807.4|9817.6|9807.6|9817.6|9807.6|9817.1|9807.1|3
1627577880000|2021-07-29 16:58:00|9817.1|9807.1|9818.9|9808.9|9818.9|9808.9|9817.1|9807.1|3
1627577890000|2021-07-29 16:58:10|9819.8|9809.8|9818.9|9808.9|9820.1|9810.1|9818.4|9808.4|11
1627577910000|2021-07-29 16:58:30|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|1
1627577920000|2021-07-29 16:58:40|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|9819.4|9809.4|1
1627577930000|2021-07-29 16:58:50|9819.6|9809.6|9820.9|9810.9|9820.9|9810.9|9819.1|9809.1|10
1627577940000|2021-07-29 16:59:00|9820.6|9810.6|9823.9|9813.9|9824.1|9814.1|9820.6|9810.6|14
1627577950000|2021-07-29 16:59:10|9824.1|9814.1|9824.4|9814.4|9824.4|9814.4|9823.9|9813.9|5
1627577960000|2021-07-29 16:59:20|9824.1|9814.1|9826.4|9816.4|9826.4|9816.4|9824.1|9814.1|6
1627603320000|2021-07-30 00:02:00|9831.4|9821.4|9827.9|9817.9|9831.4|9821.4|9827.9|9817.9|8
1627603330000|2021-07-30 00:02:10|9828.1|9818.1|9826.3|9816.3|9828.1|9818.1|9826.3|9816.3|4
1627603340000|2021-07-30 00:02:20|9826.5|9816.5|9826.8|9816.8|9826.8|9816.8|9826.5|9816.5|2
1627603350000|2021-07-30 00:02:30|9826.6|9816.6|9827.6|9817.6|9827.6|9817.6|9826.6|9816.6|2
1627603360000|2021-07-30 00:02:40|9827|9817|9828.8|9818.8|9828.8|9818.8|9827|9817|3
1627603370000|2021-07-30 00:02:50|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|9829.8|9819.8|1
1627603380000|2021-07-30 00:03:00|9830.6|9820.6|9829.6|9819.6|9830.6|9820.6|9829.6|9819.6|2
1627603440000|2021-07-30 00:04:00|9829.1|9819.1|9828.6|9818.6|9829.1|9819.1|9828.1|9818.1|4
1627603460000|2021-07-30 00:04:20|9828.1|9818.1|9822|9811.3|9828.1|9818.1|9821.6|9811.3|6
1627603470000|2021-07-30 00:04:30|9822.5|9812|9822.5|9812|9822.5|9812|9822.5|9812|1
1627603480000|2021-07-30 00:04:40|9825.1|9815.1|9830.8|9820.8|9830.8|9820.8|9825.1|9815.1|3
1627603490000|2021-07-30 00:04:50|9831.1|9821.1|9831.4|9821.4|9831.4|9821.4|9830.3|9820.3|3
1627603500000|2021-07-30 00:05:00|9831|9821|9827.5|9817.5|9831|9821|9827.5|9817.5|7
1627603520000|2021-07-30 00:05:20|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|9827.8|9817.8|1
1627603530000|2021-07-30 00:05:30|9827.5|9817.5|9826.8|9816.8|9827.5|9817.5|9826.8|9816.8|3
1627603550000|2021-07-30 00:05:50|9826.1|9816.1|9825.5|9815.5|9826.1|9816.1|9825.5|9815.5|3
1627603560000|2021-07-30 00:06:00|9825.4|9815.4|9817.9|9807.9|9825.4|9815.4|9817.9|9807.9|7
1627603570000|2021-07-30 00:06:10|9817.6|9807.6|9815.8|9805.8|9817.6|9807.6|9815.5|9805.5|4
1627603600000|2021-07-30 00:06:40|9815.5|9805.5|9815.4|9805.4|9815.5|9805.5|9815.4|9805.4|2
1627603650000|2021-07-30 00:07:30|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627603680000|2021-07-30 00:08:00|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1627603720000|2021-07-30 00:08:40|9815.5|9805.5|9818|9808|9818|9808|9815.5|9805.5|4
1627603730000|2021-07-30 00:08:50|9817.8|9807.8|9817.5|9807.5|9817.8|9807.8|9817.5|9807.5|2
1627603760000|2021-07-30 00:09:20|9818|9808|9818|9808|9818|9808|9818|9808|1
1627603770000|2021-07-30 00:09:30|9818.9|9808.9|9818.5|9808.5|9818.9|9808.9|9818.5|9808.5|2
1627603790000|2021-07-30 00:09:50|9818.8|9808.8|9819|9809|9819.3|9809.3|9818.8|9808.8|3
1627603800000|2021-07-30 00:10:00|9819.3|9809.3|9819|9809|9819.3|9809.3|9819|9809|2
1627603810000|2021-07-30 00:10:10|9818.9|9808.9|9818.4|9808.4|9818.9|9808.9|9818.4|9808.4|3
1627603860000|2021-07-30 00:11:00|9819.9|9809.9|9822.6|9812.6|9822.6|9812.6|9819.9|9809.9|5
1627603870000|2021-07-30 00:11:10|9823.3|9813.3|9824.8|9814.8|9824.8|9814.8|9823.3|9813.3|2
1627603880000|2021-07-30 00:11:20|9824.9|9814.9|9827.3|9817.3|9827.3|9817.3|9824.9|9814.9|2
1627603900000|2021-07-30 00:11:40|9828|9818|9830.3|9820.3|9830.3|9820.3|9828|9818|3
1627603940000|2021-07-30 00:12:20|9831|9821|9830.9|9820.9|9831|9821|9830.9|9820.9|2
1627603950000|2021-07-30 00:12:30|9831|9821|9831.5|9821.5|9831.5|9821.5|9831|9821|2
1627603960000|2021-07-30 00:12:40|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|9832.1|9822.1|1
1627604000000|2021-07-30 00:13:20|9831.8|9821.8|9831.4|9821.4|9831.8|9821.8|9831.4|9821.4|2
1627604010000|2021-07-30 00:13:30|9830.9|9820.9|9830.1|9820.1|9830.9|9820.9|9830.1|9820.1|2
1627604030000|2021-07-30 00:13:50|9831|9821|9831.4|9821.4|9831.6|9821.6|9831|9821|4
1627604050000|2021-07-30 00:14:10|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1627604080000|2021-07-30 00:14:40|9831.3|9821.3|9830.8|9820.8|9831.3|9821.3|9830.8|9820.8|2
1627604100000|2021-07-30 00:15:00|9830.3|9820.3|9829.6|9819.6|9830.3|9820.3|9829.6|9819.6|2
1627604110000|2021-07-30 00:15:10|9830.5|9820.5|9831.3|9821.3|9831.3|9821.3|9829.9|9819.9|4
1627604120000|2021-07-30 00:15:20|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|9831.5|9821.5|1
1627604140000|2021-07-30 00:15:40|9831|9821|9830.8|9820.8|9831|9821|9830.8|9820.8|2
1627604150000|2021-07-30 00:15:50|9830.3|9820.3|9829.8|9819.8|9830.3|9820.3|9829.8|9819.8|2
1627604170000|2021-07-30 00:16:10|9829.1|9819.1|9827.6|9817.6|9829.1|9819.1|9826.8|9816.8|5
1627604180000|2021-07-30 00:16:20|9827.1|9817.1|9827.5|9817.5|9827.5|9817.5|9827.1|9817.1|2
1627604190000|2021-07-30 00:16:30|9827.1|9817.1|9825|9815|9827.1|9817.1|9825|9815|3
1627604200000|2021-07-30 00:16:40|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|1
1627604210000|2021-07-30 00:16:50|9824.9|9814.9|9825.4|9815.4|9826.1|9816.1|9824.9|9814.9|5
1627604250000|2021-07-30 00:17:30|9825.3|9815.3|9824.8|9814.8|9825.3|9815.3|9824.8|9814.8|2
1627604260000|2021-07-30 00:17:40|9823.5|9813.5|9822.3|9812.3|9823.5|9813.5|9822.3|9812.3|3
1627604270000|2021-07-30 00:17:50|9822.9|9812.9|9822.4|9812.4|9822.9|9812.9|9822|9812|4
1627604280000|2021-07-30 00:18:00|9823.9|9813.9|9822.8|9812.8|9823.9|9813.9|9822.8|9812.8|2
1627604300000|2021-07-30 00:18:20|9822.9|9812.9|9822.9|9812.9|9823.5|9813.5|9822|9812|5
1627604310000|2021-07-30 00:18:30|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9822.3|9812.3|2
1627604320000|2021-07-30 00:18:40|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.8|9812.8|2
1627604340000|2021-07-30 00:19:00|9822|9812|9822|9812|9822|9812|9822|9812|1
1627604350000|2021-07-30 00:19:10|9823.4|9813.4|9822.5|9812.5|9823.4|9813.4|9822.5|9812.5|2
1627604360000|2021-07-30 00:19:20|9822|9812|9822.4|9812.4|9822.4|9812.4|9822|9812|2
1627604370000|2021-07-30 00:19:30|9822.9|9812.9|9822.9|9812.9|9822.9|9812.9|9822.9|9812.9|1
1627604380000|2021-07-30 00:19:40|9822.4|9812.4|9824|9814|9824.1|9814.1|9822.4|9812.4|5
1627604390000|2021-07-30 00:19:50|9823.9|9813.9|9824|9814|9824.3|9814.3|9823.9|9813.9|6
1627604400000|2021-07-30 00:20:00|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|1
1627604420000|2021-07-30 00:20:20|9823.4|9813.4|9822.8|9812.8|9823.4|9813.4|9822.8|9812.8|2
1627604430000|2021-07-30 00:20:30|9822.4|9812.4|9822.3|9812.3|9822.4|9812.4|9822.3|9812.3|2
1627604440000|2021-07-30 00:20:40|9822.4|9812.4|9821.9|9811.9|9822.4|9812.4|9821.9|9811.9|4
1627604450000|2021-07-30 00:20:50|9822.4|9812.4|9822.6|9812.6|9822.6|9812.6|9822.4|9812.4|2
1627604460000|2021-07-30 00:21:00|9822.4|9812.4|9820.3|9810.3|9822.4|9812.4|9820.3|9810.3|3
1627604470000|2021-07-30 00:21:10|9819|9809|9808.8|9798.8|9819|9809|9808.8|9798.8|8
1627604480000|2021-07-30 00:21:20|9809|9799|9809.5|9799.5|9809.5|9799.5|9809|9799|2
1627604490000|2021-07-30 00:21:30|9809.4|9799.4|9808.1|9798.1|9809.4|9799.4|9808.1|9798.1|3
1627604510000|2021-07-30 00:21:50|9809.5|9799.5|9809|9799|9809.5|9799.5|9809|9799|2
1627604530000|2021-07-30 00:22:10|9808.3|9798.3|9810|9800|9810|9800|9808.3|9798.3|3
1627604550000|2021-07-30 00:22:30|9810.3|9800.3|9810|9800|9810.3|9800.3|9810|9800|2
1627604560000|2021-07-30 00:22:40|9810.3|9800.3|9810.5|9800.5|9810.5|9800.5|9810.1|9800.1|4
1627604570000|2021-07-30 00:22:50|9810.3|9800.3|9810.3|9800.3|9810.5|9800.5|9810.3|9800.3|3
1627604580000|2021-07-30 00:23:00|9810.8|9800.8|9810.9|9800.9|9810.9|9800.9|9810.5|9800.5|8
1627604590000|2021-07-30 00:23:10|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1627604600000|2021-07-30 00:23:20|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1627604610000|2021-07-30 00:23:30|9810.8|9800.8|9811|9801|9811|9801|9810.8|9800.8|4
1627604640000|2021-07-30 00:24:00|9810.8|9800.8|9810.9|9800.9|9810.9|9800.9|9810.4|9800.4|5
1627604650000|2021-07-30 00:24:10|9810.6|9800.6|9810.4|9800.4|9810.6|9800.6|9810.4|9800.4|2
1627604660000|2021-07-30 00:24:20|9810.9|9800.9|9810.9|9800.9|9810.9|9800.9|9810.9|9800.9|1
1627604670000|2021-07-30 00:24:30|9811.9|9801.9|9810.5|9800.5|9811.9|9801.9|9810.5|9800.5|5
1627604700000|2021-07-30 00:25:00|9810.3|9800.3|9809.8|9799.8|9810.3|9800.3|9809.3|9799.3|4
1627604710000|2021-07-30 00:25:10|9810|9800|9810.4|9800.4|9810.4|9800.4|9810|9800|2
1627604730000|2021-07-30 00:25:30|9810.1|9800.1|9810.3|9800.3|9810.3|9800.3|9810.1|9800.1|2
1627604740000|2021-07-30 00:25:40|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1627604750000|2021-07-30 00:25:50|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|9810.3|9800.3|1
1627604780000|2021-07-30 00:26:20|9809.8|9799.8|9807|9797|9809.8|9799.8|9807|9797|2
1627604790000|2021-07-30 00:26:30|9808|9798|9808|9798|9808|9798|9808|9798|1
1627604810000|2021-07-30 00:26:50|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1627604840000|2021-07-30 00:27:20|9809|9799|9811.1|9801.1|9811.1|9801.1|9809|9799|2
1627604850000|2021-07-30 00:27:30|9811|9801|9811|9801|9811|9801|9811|9801|1
1627604880000|2021-07-30 00:28:00|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.5|9801.5|3
1627604890000|2021-07-30 00:28:10|9812|9802|9813.3|9803.3|9813.3|9803.3|9812|9802|2
1627604900000|2021-07-30 00:28:20|9813.8|9803.8|9815.1|9805.1|9815.1|9805.1|9813.8|9803.8|2
1627604980000|2021-07-30 00:29:40|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627605010000|2021-07-30 00:30:10|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1627605030000|2021-07-30 00:30:30|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|9814.8|9804.8|1
1627605090000|2021-07-30 00:31:30|9815.1|9805.1|9814.8|9804.8|9815.1|9805.1|9814.8|9804.8|2
1627605100000|2021-07-30 00:31:40|9814.9|9804.9|9815.4|9805.4|9815.4|9805.4|9814.9|9804.9|2
1627605130000|2021-07-30 00:32:10|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|9815.9|9805.9|1
1627605140000|2021-07-30 00:32:20|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627605150000|2021-07-30 00:32:30|9815|9805|9812.4|9802.4|9815|9805|9812.4|9802.4|2
1627605160000|2021-07-30 00:32:40|9812.6|9802.6|9811.6|9801.6|9812.6|9802.6|9811.6|9801.6|5
1627605170000|2021-07-30 00:32:50|9811.3|9801.3|9809.3|9799.3|9811.3|9801.3|9809.3|9799.3|4
1627605180000|2021-07-30 00:33:00|9809.6|9799.6|9809.3|9799.3|9809.6|9799.6|9809.3|9799.3|2
1627605190000|2021-07-30 00:33:10|9808.6|9798.6|9805|9795|9808.6|9798.6|9805|9795|2
1627605220000|2021-07-30 00:33:40|9805.5|9795.5|9805|9795|9805.5|9795.5|9805|9795|3
1627605230000|2021-07-30 00:33:50|9804.8|9794.8|9804.5|9794.5|9805.3|9795.3|9804.5|9794.5|4
1627605270000|2021-07-30 00:34:30|9804.1|9794.1|9803.9|9793.9|9804.1|9794.1|9803.9|9793.9|2
1627605310000|2021-07-30 00:35:10|9804|9794|9804|9794|9804|9794|9804|9794|1
1627605320000|2021-07-30 00:35:20|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9802.8|9792.8|3
1627605340000|2021-07-30 00:35:40|9802.4|9792.4|9802.4|9792.4|9802.4|9792.4|9802.4|9792.4|1
1627605350000|2021-07-30 00:35:50|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627605360000|2021-07-30 00:36:00|9802.3|9792.3|9800.1|9790.1|9802.3|9792.3|9800.1|9790.1|5
1627605370000|2021-07-30 00:36:10|9799.9|9789.9|9799.9|9789.9|9799.9|9789.9|9799.9|9789.9|1
1627605410000|2021-07-30 00:36:50|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|1
1627605420000|2021-07-30 00:37:00|9799.9|9789.9|9800.4|9790.4|9800.4|9790.4|9799.9|9789.9|2
1627605430000|2021-07-30 00:37:10|9800.9|9790.9|9800.3|9790.3|9800.9|9790.9|9800.3|9790.3|2
1627605450000|2021-07-30 00:37:30|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1627605460000|2021-07-30 00:37:40|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627605480000|2021-07-30 00:38:00|9800.8|9790.8|9800.3|9790.3|9800.8|9790.8|9800.3|9790.3|4
1627605490000|2021-07-30 00:38:10|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1627605500000|2021-07-30 00:38:20|9800.3|9790.3|9800.8|9790.8|9800.8|9790.8|9800.3|9790.3|2
1627605510000|2021-07-30 00:38:30|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627605520000|2021-07-30 00:38:40|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|1
1627605530000|2021-07-30 00:38:50|9800|9790|9800|9790|9800|9790|9800|9790|1
1627605540000|2021-07-30 00:39:00|9799.9|9789.9|9799.9|9789.9|9799.9|9789.9|9799.9|9789.9|1
1627605560000|2021-07-30 00:39:20|9800|9790|9800.5|9790.5|9800.5|9790.5|9800|9790|2
1627605570000|2021-07-30 00:39:30|9801.3|9791.3|9801|9791|9801.3|9791.3|9800.5|9790.5|3
1627605580000|2021-07-30 00:39:40|9800.5|9790.5|9801|9791|9801|9791|9800.5|9790.5|4
1627605610000|2021-07-30 00:40:10|9800.5|9790.5|9800.5|9790.5|9801|9791|9800.5|9790.5|6
1627605620000|2021-07-30 00:40:20|9801|9791|9801|9791|9801|9791|9801|9791|1
1627605630000|2021-07-30 00:40:30|9802.1|9792.1|9801.5|9791.5|9802.1|9792.1|9801.3|9791.3|3
1627605640000|2021-07-30 00:40:40|9801.3|9791.3|9801.8|9791.8|9801.8|9791.8|9801.3|9791.3|3
1627605650000|2021-07-30 00:40:50|9801.3|9791.3|9799.5|9789.5|9801.3|9791.3|9799.5|9789.5|2
1627605660000|2021-07-30 00:41:00|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|9800.8|9790.8|1
1627605710000|2021-07-30 00:41:50|9801|9791|9801.3|9791.3|9801.6|9791.6|9801|9791|3
1627605720000|2021-07-30 00:42:00|9802.5|9792.5|9801.3|9791.3|9802.5|9792.5|9801.3|9791.3|3
1627605750000|2021-07-30 00:42:30|9801.5|9791.5|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|4
1627605770000|2021-07-30 00:42:50|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|1
1627605790000|2021-07-30 00:43:10|9801.3|9791.3|9803.3|9793.3|9803.3|9793.3|9801.3|9791.3|4
1627605830000|2021-07-30 00:43:50|9803.5|9793.5|9805|9795|9805.1|9795.1|9803.5|9793.5|4
1627605870000|2021-07-30 00:44:30|9805.3|9795.3|9807.5|9797.5|9807.5|9797.5|9805.3|9795.3|2
1627605960000|2021-07-30 00:46:00|9807.3|9797.3|9805.6|9795.6|9807.3|9797.3|9805.6|9795.6|2
1627605970000|2021-07-30 00:46:10|9805.3|9795.3|9804.6|9794.6|9805.3|9795.3|9804.6|9794.6|2
1627605980000|2021-07-30 00:46:20|9803.5|9793.5|9803.1|9793.1|9803.5|9793.5|9803.1|9793.1|2
1627605990000|2021-07-30 00:46:30|9802.4|9792.4|9800.8|9790.8|9803.6|9793.6|9800.8|9790.8|5
1627606000000|2021-07-30 00:46:40|9800.3|9790.3|9800.9|9790.9|9800.9|9790.9|9800.3|9790.3|4
1627606010000|2021-07-30 00:46:50|9798.5|9788.5|9793.8|9783.8|9798.5|9788.5|9793.8|9783.8|6
1627606020000|2021-07-30 00:47:00|9794.3|9784.3|9791.8|9781.8|9794.3|9784.3|9791|9781|7
1627606030000|2021-07-30 00:47:10|9791.3|9781.3|9786.5|9776.5|9791.3|9781.3|9786.5|9776.5|9
1627606040000|2021-07-30 00:47:20|9786.6|9776.6|9787.8|9777.8|9787.8|9777.8|9786.6|9776.6|3
1627606060000|2021-07-30 00:47:40|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1627606070000|2021-07-30 00:47:50|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|1
1627606080000|2021-07-30 00:48:00|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|1
1627606090000|2021-07-30 00:48:10|9788.4|9778.4|9787.9|9777.9|9788.4|9778.4|9787.9|9777.9|2
1627606110000|2021-07-30 00:48:30|9787.6|9777.6|9787.3|9777.3|9787.6|9777.6|9787.3|9777.3|2
1627606130000|2021-07-30 00:48:50|9788.3|9778.3|9788.6|9778.6|9788.6|9778.6|9788.3|9778.3|2
1627606140000|2021-07-30 00:49:00|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1627606150000|2021-07-30 00:49:10|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1627606170000|2021-07-30 00:49:30|9789.1|9779.1|9789.4|9779.4|9789.4|9779.4|9789.1|9779.1|2
1627606180000|2021-07-30 00:49:40|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|9789.5|9779.5|1
1627606200000|2021-07-30 00:50:00|9789.4|9779.4|9789.5|9779.5|9789.5|9779.5|9789.4|9779.4|2
1627606220000|2021-07-30 00:50:20|9790.3|9780.3|9794.1|9784.1|9794.3|9784.3|9790.3|9780.3|7
1627606230000|2021-07-30 00:50:30|9794.3|9784.3|9795|9785|9795|9785|9794.3|9784.3|3
1627606240000|2021-07-30 00:50:40|9795.3|9785.3|9798|9788|9798|9788|9795.3|9785.3|4
1627606250000|2021-07-30 00:50:50|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|9797.5|9787.5|1
1627606300000|2021-07-30 00:51:40|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1627606310000|2021-07-30 00:51:50|9798.9|9788.9|9800|9790|9800|9790|9798.9|9788.9|3
1627606330000|2021-07-30 00:52:10|9799.9|9789.9|9796.4|9786.4|9799.9|9789.9|9796.4|9786.4|4
1627606340000|2021-07-30 00:52:20|9795.6|9785.6|9796.8|9786.8|9796.8|9786.8|9795.6|9785.6|5
1627606360000|2021-07-30 00:52:40|9798|9788|9798|9788|9798|9788|9798|9788|1
1627606370000|2021-07-30 00:52:50|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|1
1627606380000|2021-07-30 00:53:00|9797.4|9787.4|9797|9787|9797.4|9787.4|9797|9787|4
1627606390000|2021-07-30 00:53:10|9796.5|9786.5|9795.5|9785.5|9796.5|9786.5|9795.5|9785.5|3
1627606400000|2021-07-30 00:53:20|9795.3|9785.3|9793.8|9783.8|9795.3|9785.3|9793.6|9783.6|5
1627606410000|2021-07-30 00:53:30|9794.5|9784.5|9792.1|9782.1|9794.5|9784.5|9792.1|9782.1|3
1627606420000|2021-07-30 00:53:40|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|1
1627606440000|2021-07-30 00:54:00|9790.9|9780.9|9791.4|9781.4|9791.4|9781.4|9790.9|9780.9|2
1627606450000|2021-07-30 00:54:10|9792|9782|9792.4|9782.4|9792.4|9782.4|9792|9782|2
1627606490000|2021-07-30 00:54:50|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|1
1627606500000|2021-07-30 00:55:00|9792.4|9782.4|9792.6|9782.6|9792.6|9782.6|9792.4|9782.4|2
1627606510000|2021-07-30 00:55:10|9792.4|9782.4|9792.4|9782.4|9792.4|9782.4|9792|9782|3
1627606520000|2021-07-30 00:55:20|9792|9782|9792.4|9782.4|9792.4|9782.4|9792|9782|2
1627606530000|2021-07-30 00:55:30|9792|9782|9792.4|9782.4|9792.4|9782.4|9792|9782|2
1627606540000|2021-07-30 00:55:40|9792.6|9782.6|9792.4|9782.4|9792.6|9782.6|9792.4|9782.4|2
1627606550000|2021-07-30 00:55:50|9792|9782|9792.6|9782.6|9792.6|9782.6|9792|9782|3
1627606580000|2021-07-30 00:56:20|9792.4|9782.4|9792.4|9782.4|9792.4|9782.4|9792.4|9782.4|1
1627606590000|2021-07-30 00:56:30|9792.3|9782.3|9792.3|9782.3|9792.6|9782.6|9792.3|9782.3|3
1627606600000|2021-07-30 00:56:40|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627606610000|2021-07-30 00:56:50|9793.3|9783.3|9795.3|9785.3|9795.3|9785.3|9793.3|9783.3|4
1627606620000|2021-07-30 00:57:00|9794.8|9784.8|9794.8|9784.8|9795.3|9785.3|9794.8|9784.8|4
1627606630000|2021-07-30 00:57:10|9795|9785|9796.8|9786.8|9796.8|9786.8|9795|9785|4
1627606650000|2021-07-30 00:57:30|9797.3|9787.3|9798|9788|9798|9788|9797.3|9787.3|3
1627606660000|2021-07-30 00:57:40|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627606670000|2021-07-30 00:57:50|9798|9788|9798.3|9788.3|9798.3|9788.3|9798|9788|2
1627606680000|2021-07-30 00:58:00|9798.5|9788.5|9800|9790|9800|9790|9798.5|9788.5|3
1627606690000|2021-07-30 00:58:10|9799.1|9789.1|9800|9790|9800|9790|9799.1|9789.1|3
1627606700000|2021-07-30 00:58:20|9799.9|9789.9|9799.1|9789.1|9799.9|9789.9|9799.1|9789.1|2
1627606710000|2021-07-30 00:58:30|9798.9|9788.9|9799.4|9789.4|9799.5|9789.5|9798.9|9788.9|3
1627606720000|2021-07-30 00:58:40|9800|9790|9799.5|9789.5|9800|9790|9799.5|9789.5|2
1627606730000|2021-07-30 00:58:50|9798.9|9788.9|9799.5|9789.5|9799.5|9789.5|9798.9|9788.9|3
1627606740000|2021-07-30 00:59:00|9799.4|9789.4|9799|9789|9799.4|9789.4|9799|9789|2
1627606750000|2021-07-30 00:59:10|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|1
1627606780000|2021-07-30 00:59:40|9798.5|9788.5|9798.3|9788.3|9798.9|9788.9|9798.3|9788.3|4
1627606790000|2021-07-30 00:59:50|9799.1|9789.1|9797.5|9787.5|9799.1|9789.1|9796.6|9786.6|6
1627606800000|2021-07-30 01:00:00|9796.1|9786.1|9788|9778|9796.1|9786.1|9786.3|9776.3|22
1627606810000|2021-07-30 01:00:10|9788.3|9778.3|9779|9769|9790.3|9780.3|9773|9763|20
1627606820000|2021-07-30 01:00:20|9780.3|9770.3|9777.4|9767.4|9780.6|9770.6|9776|9766|13
1627606830000|2021-07-30 01:00:30|9777.3|9767.3|9777.5|9767.5|9777.5|9767.5|9772.1|9762.1|19
1627606840000|2021-07-30 01:00:40|9778.5|9768.5|9774|9764|9778.5|9768.5|9772.8|9762.8|17
1627606850000|2021-07-30 01:00:50|9771.3|9761.3|9774.4|9764.4|9775|9765|9771.3|9761.3|19
1627606860000|2021-07-30 01:01:00|9775.4|9765.4|9778.6|9768.6|9779.3|9769.3|9773.5|9763.5|20
1627606870000|2021-07-30 01:01:10|9778.9|9768.9|9780.4|9770.4|9780.4|9770.4|9778.9|9768.9|11
1627606880000|2021-07-30 01:01:20|9780|9770|9780.3|9770.3|9780.3|9770.3|9780|9770|4
1627606890000|2021-07-30 01:01:30|9780.5|9770.5|9776.5|9766.5|9780.5|9770.5|9775.5|9765.5|7
1627606900000|2021-07-30 01:01:40|9776.1|9766.1|9774.8|9764.8|9776.1|9766.1|9774|9764|8
1627606910000|2021-07-30 01:01:50|9775.3|9765.3|9778.8|9768.8|9778.8|9768.8|9775.3|9765.3|14
1627606920000|2021-07-30 01:02:00|9778.5|9768.5|9779|9769|9779|9769|9777.1|9767.1|10
1627606930000|2021-07-30 01:02:10|9779.6|9769.6|9781.3|9771.3|9781.3|9771.3|9779.3|9769.3|11
1627606940000|2021-07-30 01:02:20|9781.8|9771.8|9785.3|9775.3|9785.3|9775.3|9781.8|9771.8|10
1627606950000|2021-07-30 01:02:30|9785.5|9775.5|9788.5|9778.5|9788.5|9778.5|9783.8|9773.8|17
1627606960000|2021-07-30 01:02:40|9788.3|9778.3|9788.4|9778.4|9788.5|9778.5|9786.5|9776.5|15
1627606970000|2021-07-30 01:02:50|9789|9779|9788.3|9778.3|9790.5|9780.5|9788.3|9778.3|12
1627606980000|2021-07-30 01:03:00|9787|9777|9783.8|9773.8|9787|9777|9783.6|9773.6|11
1627606990000|2021-07-30 01:03:10|9784.4|9774.4|9785.8|9775.8|9786.5|9776.5|9784.4|9774.4|6
1627607000000|2021-07-30 01:03:20|9785.5|9775.5|9782.5|9772.5|9785.5|9775.5|9782.5|9772.5|5
1627607010000|2021-07-30 01:03:30|9782.8|9772.8|9782|9772|9782.8|9772.8|9781.3|9771.3|7
1627607020000|2021-07-30 01:03:40|9782.3|9772.3|9781.5|9771.5|9784.5|9774.5|9781.5|9771.5|14
1627607030000|2021-07-30 01:03:50|9781.4|9771.4|9783.3|9773.3|9783.3|9773.3|9781.4|9771.4|5
1627607040000|2021-07-30 01:04:00|9783.5|9773.5|9783.8|9773.8|9786.5|9776.5|9783.5|9773.5|12
1627607050000|2021-07-30 01:04:10|9783.4|9773.4|9782.6|9772.6|9783.4|9773.4|9782.6|9772.6|6
1627607060000|2021-07-30 01:04:20|9782|9772|9779.1|9769.1|9782|9772|9779.1|9769.1|8
1627607070000|2021-07-30 01:04:30|9779.4|9769.4|9778.3|9768.3|9779.4|9769.4|9778|9768|6
1627607080000|2021-07-30 01:04:40|9778.5|9768.5|9781.5|9771.5|9783.5|9773.5|9778.5|9768.5|9
1627607090000|2021-07-30 01:04:50|9781.8|9771.8|9782|9772|9782.5|9772.5|9781.3|9771.3|9
1627607100000|2021-07-30 01:05:00|9782.3|9772.3|9785.3|9775.3|9785.5|9775.5|9782.3|9772.3|13
1627607110000|2021-07-30 01:05:10|9785.5|9775.5|9786|9776|9786.5|9776.5|9785.5|9775.5|4
1627607120000|2021-07-30 01:05:20|9786.3|9776.3|9786.5|9776.5|9787|9777|9786.3|9776.3|7
1627607130000|2021-07-30 01:05:30|9786.3|9776.3|9785.8|9775.8|9786.5|9776.5|9785.5|9775.5|9
1627607140000|2021-07-30 01:05:40|9786|9776|9783.5|9773.5|9786|9776|9782.5|9772.5|9
1627607150000|2021-07-30 01:05:50|9783.3|9773.3|9783.6|9773.6|9783.6|9773.6|9783.3|9773.3|2
1627607160000|2021-07-30 01:06:00|9783|9773|9780.9|9770.9|9783|9773|9780.4|9770.4|8
1627607170000|2021-07-30 01:06:10|9781.3|9771.3|9780.4|9770.4|9781.6|9771.6|9780.4|9770.4|4
1627607180000|2021-07-30 01:06:20|9780.8|9770.8|9781.5|9771.5|9781.5|9771.5|9780.8|9770.8|4
1627607190000|2021-07-30 01:06:30|9780.6|9770.6|9784|9774|9784|9774|9780.6|9770.6|7
1627607210000|2021-07-30 01:06:50|9783.9|9773.9|9779.9|9769.9|9783.9|9773.9|9778.9|9768.9|17
1627607220000|2021-07-30 01:07:00|9780|9770|9779.6|9769.6|9780.3|9770.3|9779.6|9769.6|5
1627607230000|2021-07-30 01:07:10|9779.3|9769.3|9776.8|9766.8|9779.3|9769.3|9776.5|9766.5|8
1627607240000|2021-07-30 01:07:20|9777|9767|9773|9763|9777|9767|9772.3|9762.3|7
1627607250000|2021-07-30 01:07:30|9773.6|9763.6|9773.3|9763.3|9775|9765|9773.3|9763.3|12
1627607260000|2021-07-30 01:07:40|9774.5|9764.5|9772.8|9762.8|9774.5|9764.5|9771.9|9761.9|16
1627607270000|2021-07-30 01:07:50|9771.9|9761.9|9775.3|9765.3|9775.3|9765.3|9771.9|9761.9|11
1627607280000|2021-07-30 01:08:00|9774.9|9764.9|9773.6|9763.6|9776|9766|9773.1|9763.1|13
1627607290000|2021-07-30 01:08:10|9773.8|9763.8|9773|9763|9774.1|9764.1|9773|9763|8
1627607300000|2021-07-30 01:08:20|9772.1|9762.1|9773.8|9763.8|9774.3|9764.3|9772.1|9762.1|16
1627607310000|2021-07-30 01:08:30|9773.3|9763.3|9773.4|9763.4|9776.3|9766.3|9773.3|9763.3|12
1627607320000|2021-07-30 01:08:40|9774.1|9764.1|9774.6|9764.6|9777.5|9767.5|9774.1|9764.1|16
1627607330000|2021-07-30 01:08:50|9774.4|9764.4|9774.8|9764.8|9775.9|9765.9|9774.4|9764.4|7
1627607340000|2021-07-30 01:09:00|9775|9765|9774|9764|9775.5|9765.5|9774|9764|8
1627607350000|2021-07-30 01:09:10|9774.3|9764.3|9773.5|9763.5|9775.1|9765.1|9772.3|9762.3|10
1627607360000|2021-07-30 01:09:20|9773.8|9763.8|9769.6|9759.6|9773.8|9763.8|9768|9758|16
1627607370000|2021-07-30 01:09:30|9769.8|9759.8|9769.5|9759.5|9770.3|9760.3|9768.8|9758.8|11
1627607380000|2021-07-30 01:09:40|9769.9|9759.9|9769.4|9759.4|9770.6|9760.6|9769|9759|15
1627607390000|2021-07-30 01:09:50|9769.9|9759.9|9769.6|9759.6|9770|9760|9769.4|9759.4|7
1627607400000|2021-07-30 01:10:00|9769.8|9759.8|9767.5|9757.5|9769.8|9759.8|9767.5|9757.5|18
1627607410000|2021-07-30 01:10:10|9767.4|9757.4|9768|9758|9768.1|9758.1|9767.3|9757.3|15
1627607420000|2021-07-30 01:10:20|9767.8|9757.8|9766.9|9756.9|9767.9|9757.9|9766.8|9756.8|14
1627607430000|2021-07-30 01:10:30|9767|9757|9771|9761|9771.1|9761.1|9767|9757|16
1627607440000|2021-07-30 01:10:40|9770.8|9760.8|9770|9760|9770.8|9760.8|9770|9760|10
1627607450000|2021-07-30 01:10:50|9769.8|9759.8|9769|9759|9769.8|9759.8|9769|9759|3
1627607460000|2021-07-30 01:11:00|9769.3|9759.3|9766.5|9756.5|9770.3|9760.3|9766.5|9756.5|13
1627607470000|2021-07-30 01:11:10|9766.6|9756.6|9765|9755|9767.4|9757.4|9764.5|9754.5|12
1627607480000|2021-07-30 01:11:20|9765.3|9755.3|9764.8|9754.8|9765.8|9755.8|9764.6|9754.6|10
1627607490000|2021-07-30 01:11:30|9764.6|9754.6|9761.4|9751.4|9764.6|9754.6|9757.4|9747.4|22
1627607500000|2021-07-30 01:11:40|9761.1|9751.1|9758.8|9748.8|9761.9|9751.9|9758|9748|17
1627607510000|2021-07-30 01:11:50|9758.5|9748.5|9758.6|9748.6|9758.6|9748.6|9757.8|9747.8|5
1627607520000|2021-07-30 01:12:00|9758.9|9748.9|9759.3|9749.3|9759.5|9749.5|9757.9|9747.9|15
1627607530000|2021-07-30 01:12:10|9759.6|9749.6|9762|9752|9762|9752|9759.6|9749.6|13
1627607540000|2021-07-30 01:12:20|9761.8|9751.8|9764.5|9754.5|9764.5|9754.5|9761.6|9751.6|9
1627607550000|2021-07-30 01:12:30|9764.8|9754.8|9766.5|9756.5|9766.8|9756.8|9764.8|9754.8|8
1627607560000|2021-07-30 01:12:40|9766.3|9756.3|9765.1|9755.1|9766.3|9756.3|9765.1|9755.1|5
1627607570000|2021-07-30 01:12:50|9764.8|9754.8|9764.4|9754.4|9764.8|9754.8|9763.5|9753.5|6
1627607580000|2021-07-30 01:13:00|9764.5|9754.5|9766|9756|9766.3|9756.3|9764.5|9754.5|11
1627607590000|2021-07-30 01:13:10|9766.3|9756.3|9767|9757|9767|9757|9766|9756|7
1627607600000|2021-07-30 01:13:20|9766.8|9756.8|9766.6|9756.6|9766.8|9756.8|9766|9756|4
1627607610000|2021-07-30 01:13:30|9766.1|9756.1|9767.9|9757.9|9768.5|9758.5|9765.9|9755.9|11
1627607620000|2021-07-30 01:13:40|9768|9758|9768.5|9758.5|9768.9|9758.9|9768|9758|11
1627607630000|2021-07-30 01:13:50|9768.4|9758.4|9768.3|9758.3|9769|9759|9768.3|9758.3|5
1627607640000|2021-07-30 01:14:00|9768.5|9758.5|9770|9760|9770.3|9760.3|9768.5|9758.5|5
1627607650000|2021-07-30 01:14:10|9769.8|9759.8|9770|9760|9770|9760|9769.8|9759.8|2
1627607670000|2021-07-30 01:14:30|9769.8|9759.8|9770|9760|9770|9760|9769.8|9759.8|2
1627607680000|2021-07-30 01:14:40|9769.8|9759.8|9767.8|9757.8|9769.8|9759.8|9767.8|9757.8|5
1627607690000|2021-07-30 01:14:50|9768|9758|9768|9758|9768|9758|9767.8|9757.8|3
1627607700000|2021-07-30 01:15:00|9767.9|9757.9|9766|9756|9767.9|9757.9|9765.1|9755.1|8
1627607710000|2021-07-30 01:15:10|9765.8|9755.8|9766.4|9756.4|9768.3|9758.3|9765.5|9755.5|9
1627607720000|2021-07-30 01:15:20|9766.6|9756.6|9769.8|9759.8|9769.8|9759.8|9766.6|9756.6|14
1627607730000|2021-07-30 01:15:30|9769.4|9759.4|9771.5|9761.5|9771.8|9761.8|9769.4|9759.4|9
1627607740000|2021-07-30 01:15:40|9771.3|9761.3|9770.5|9760.5|9771.3|9761.3|9770.5|9760.5|2
1627607750000|2021-07-30 01:15:50|9771.1|9761.1|9771.3|9761.3|9771.3|9761.3|9770.4|9760.4|8
1627607760000|2021-07-30 01:16:00|9770.9|9760.9|9769.5|9759.5|9771.3|9761.3|9769.5|9759.5|11
1627607770000|2021-07-30 01:16:10|9769.3|9759.3|9768.9|9758.9|9769.3|9759.3|9768.5|9758.5|6
1627607780000|2021-07-30 01:16:20|9767.4|9757.4|9765.5|9755.5|9768|9758|9764.5|9754.5|13
1627607790000|2021-07-30 01:16:30|9765.3|9755.3|9764.3|9754.3|9765.3|9755.3|9764.3|9754.3|6
1627607800000|2021-07-30 01:16:40|9764.5|9754.5|9763|9753|9764.9|9754.9|9762.6|9752.6|7
1627607820000|2021-07-30 01:17:00|9762|9752|9760.3|9750.3|9762|9752|9760.3|9750.3|3
1627607830000|2021-07-30 01:17:10|9760|9750|9758.8|9748.8|9760|9750|9758.8|9748.8|5
1627607840000|2021-07-30 01:17:20|9757.5|9747.5|9767.8|9757.8|9767.8|9757.8|9757.5|9747.5|14
1627607850000|2021-07-30 01:17:30|9767.5|9757.5|9766.3|9756.3|9767.5|9757.5|9765.4|9755.4|12
1627607860000|2021-07-30 01:17:40|9766.5|9756.5|9767.3|9757.3|9767.5|9757.5|9766.4|9756.4|6
1627607870000|2021-07-30 01:17:50|9766.9|9756.9|9766.6|9756.6|9767.8|9757.8|9766.6|9756.6|8
1627607880000|2021-07-30 01:18:00|9767.3|9757.3|9766.3|9756.3|9767.3|9757.3|9766.1|9756.1|5
1627607890000|2021-07-30 01:18:10|9766.5|9756.5|9768|9758|9768|9758|9766.5|9756.5|8
1627607900000|2021-07-30 01:18:20|9767.8|9757.8|9764.8|9754.8|9767.8|9757.8|9764.5|9754.5|11
1627607910000|2021-07-30 01:18:30|9765.4|9755.4|9766.8|9756.8|9766.8|9756.8|9765.4|9755.4|6
1627607920000|2021-07-30 01:18:40|9766.3|9756.3|9766.8|9756.8|9766.8|9756.8|9766.3|9756.3|2
1627607930000|2021-07-30 01:18:50|9767.4|9757.4|9765.3|9755.3|9767.8|9757.8|9764.3|9754.3|12
1627607940000|2021-07-30 01:19:00|9765.5|9755.5|9765.3|9755.3|9766.5|9756.5|9764.4|9754.4|11
1627607950000|2021-07-30 01:19:10|9765|9755|9765.3|9755.3|9765.3|9755.3|9765|9755|2
1627607960000|2021-07-30 01:19:20|9765.1|9755.1|9764.6|9754.6|9765.1|9755.1|9764.5|9754.5|4
1627607970000|2021-07-30 01:19:30|9764.5|9754.5|9764.3|9754.3|9764.5|9754.5|9764.3|9754.3|2
1627607980000|2021-07-30 01:19:40|9763.5|9753.5|9762.8|9752.8|9763.8|9753.8|9762.5|9752.5|4
1627607990000|2021-07-30 01:19:50|9763.3|9753.3|9761.5|9751.5|9763.3|9753.3|9760.9|9750.9|10
1627608000000|2021-07-30 01:20:00|9761.4|9751.4|9758.8|9748.8|9761.4|9751.4|9758.3|9748.3|5
1627608010000|2021-07-30 01:20:10|9758.4|9748.4|9753.8|9743.8|9758.4|9748.4|9753.1|9743.1|7
1627608020000|2021-07-30 01:20:20|9754|9744|9755.4|9745.4|9755.4|9745.4|9753.9|9743.9|3
1627608030000|2021-07-30 01:20:30|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|1
1627608040000|2021-07-30 01:20:40|9755.3|9745.3|9753.9|9743.9|9755.3|9745.3|9753.9|9743.9|5
1627608050000|2021-07-30 01:20:50|9753.5|9743.5|9755.1|9745.1|9755.1|9745.1|9753.3|9743.3|7
1627608070000|2021-07-30 01:21:10|9755.5|9745.5|9756.9|9746.9|9757.3|9747.3|9755|9745|9
1627608080000|2021-07-30 01:21:20|9757.1|9747.1|9758.3|9748.3|9758.3|9748.3|9757.1|9747.1|4
1627608090000|2021-07-30 01:21:30|9758|9748|9758|9748|9758|9748|9757|9747|7
1627608100000|2021-07-30 01:21:40|9757.6|9747.6|9755.9|9745.9|9757.6|9747.6|9755.5|9745.5|3
1627608110000|2021-07-30 01:21:50|9756|9746|9757.5|9747.5|9757.5|9747.5|9755.9|9745.9|6
1627608120000|2021-07-30 01:22:00|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|1
1627608130000|2021-07-30 01:22:10|9757.5|9747.5|9759|9749|9759|9749|9757.5|9747.5|9
1627608140000|2021-07-30 01:22:20|9758.8|9748.8|9760.5|9750.5|9760.5|9750.5|9758.5|9748.5|9
1627608150000|2021-07-30 01:22:30|9760.4|9750.4|9759.9|9749.9|9760.4|9750.4|9759.9|9749.9|3
1627608160000|2021-07-30 01:22:40|9760.1|9750.1|9760|9750|9760.1|9750.1|9760|9750|2
1627608170000|2021-07-30 01:22:50|9760.3|9750.3|9762.1|9752.1|9762.3|9752.3|9760|9750|7
1627608180000|2021-07-30 01:23:00|9761.8|9751.8|9760.4|9750.4|9761.8|9751.8|9760.4|9750.4|2
1627608190000|2021-07-30 01:23:10|9760|9750|9759.8|9749.8|9760|9750|9759.8|9749.8|2
1627608210000|2021-07-30 01:23:30|9760.1|9750.1|9761.6|9751.6|9763|9753|9760.1|9750.1|8
1627608220000|2021-07-30 01:23:40|9761.8|9751.8|9762.3|9752.3|9763|9753|9761.8|9751.8|6
1627608230000|2021-07-30 01:23:50|9762.6|9752.6|9762.4|9752.4|9762.9|9752.9|9762.4|9752.4|4
1627608240000|2021-07-30 01:24:00|9761.9|9751.9|9761.6|9751.6|9761.9|9751.9|9761|9751|5
1627608250000|2021-07-30 01:24:10|9761|9751|9760.3|9750.3|9761|9751|9760.3|9750.3|2
1627608270000|2021-07-30 01:24:30|9761.3|9751.3|9760.5|9750.5|9761.3|9751.3|9760.5|9750.5|2
1627608280000|2021-07-30 01:24:40|9761.4|9751.4|9759.3|9749.3|9761.5|9751.5|9759.3|9749.3|8
1627608290000|2021-07-30 01:24:50|9760.4|9750.4|9759|9749|9760.4|9750.4|9759|9749|7
1627608300000|2021-07-30 01:25:00|9758.8|9748.8|9760.4|9750.4|9760.4|9750.4|9758|9748|8
1627608310000|2021-07-30 01:25:10|9760.6|9750.6|9761.1|9751.1|9761.1|9751.1|9760.1|9750.1|7
1627608320000|2021-07-30 01:25:20|9761.3|9751.3|9764.5|9754.5|9766.4|9756.4|9761.3|9751.3|9
1627608330000|2021-07-30 01:25:30|9764.4|9754.4|9764.1|9754.1|9764.5|9754.5|9764.1|9754.1|5
1627608340000|2021-07-30 01:25:40|9764.6|9754.6|9767.3|9757.3|9767.3|9757.3|9764.6|9754.6|9
1627608350000|2021-07-30 01:25:50|9767.8|9757.8|9767.9|9757.9|9768.8|9758.8|9767.8|9757.8|5
1627608360000|2021-07-30 01:26:00|9768.1|9758.1|9766.3|9756.3|9768.1|9758.1|9766.3|9756.3|5
1627608370000|2021-07-30 01:26:10|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|1
1627608380000|2021-07-30 01:26:20|9765.8|9755.8|9766.8|9756.8|9766.8|9756.8|9765.8|9755.8|4
1627608390000|2021-07-30 01:26:30|9766.5|9756.5|9767|9757|9767|9757|9766.1|9756.1|5
1627608400000|2021-07-30 01:26:40|9766.6|9756.6|9766.1|9756.1|9767|9757|9766.1|9756.1|8
1627608410000|2021-07-30 01:26:50|9765.6|9755.6|9766.3|9756.3|9766.3|9756.3|9764.8|9754.8|6
1627608420000|2021-07-30 01:27:00|9766.5|9756.5|9767|9757|9767|9757|9764.8|9754.8|9
1627608430000|2021-07-30 01:27:10|9766.6|9756.6|9764.3|9754.3|9766.6|9756.6|9764.3|9754.3|7
1627608440000|2021-07-30 01:27:20|9764.8|9754.8|9766.3|9756.3|9766.3|9756.3|9764.8|9754.8|5
1627608450000|2021-07-30 01:27:30|9766.5|9756.5|9767.9|9757.9|9768.1|9758.1|9766.5|9756.5|7
1627608460000|2021-07-30 01:27:40|9767.5|9757.5|9766.4|9756.4|9767.5|9757.5|9766.1|9756.1|5
1627608470000|2021-07-30 01:27:50|9766.8|9756.8|9769.8|9759.8|9769.8|9759.8|9766.8|9756.8|9
1627608480000|2021-07-30 01:28:00|9769.5|9759.5|9768.5|9758.5|9769.5|9759.5|9768.3|9758.3|5
1627608490000|2021-07-30 01:28:10|9768.8|9758.8|9770.5|9760.5|9770.6|9760.6|9768.8|9758.8|13
1627608500000|2021-07-30 01:28:20|9770.1|9760.1|9770.5|9760.5|9770.5|9760.5|9770.1|9760.1|2
1627608510000|2021-07-30 01:28:30|9770|9760|9770.3|9760.3|9770.4|9760.4|9769.9|9759.9|6
1627608520000|2021-07-30 01:28:40|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770|9760|5
1627608530000|2021-07-30 01:28:50|9770.1|9760.1|9769.3|9759.3|9770.1|9760.1|9768.6|9758.6|7
1627608540000|2021-07-30 01:29:00|9768.6|9758.6|9768.4|9758.4|9768.6|9758.6|9768|9758|5
1627608550000|2021-07-30 01:29:10|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|1
1627608560000|2021-07-30 01:29:20|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1627608580000|2021-07-30 01:29:40|9768.3|9758.3|9768.1|9758.1|9768.3|9758.3|9768.1|9758.1|2
1627608590000|2021-07-30 01:29:50|9767.8|9757.8|9765.3|9755.3|9767.8|9757.8|9765|9755|7
1627608600000|2021-07-30 01:30:00|9765.5|9755.5|9766.1|9756.1|9766.1|9756.1|9765|9755|7
1627608610000|2021-07-30 01:30:10|9766.8|9756.8|9769.5|9759.5|9769.5|9759.5|9766.6|9756.6|4
1627608620000|2021-07-30 01:30:20|9769.8|9759.8|9770.6|9760.6|9771.3|9761.3|9769.8|9759.8|8
1627608630000|2021-07-30 01:30:30|9770.4|9760.4|9769.9|9759.9|9770.4|9760.4|9769.9|9759.9|5
1627608640000|2021-07-30 01:30:40|9769.5|9759.5|9771.1|9761.1|9771.1|9761.1|9769.5|9759.5|6
1627608650000|2021-07-30 01:30:50|9771.3|9761.3|9773.9|9763.9|9774.3|9764.3|9771.3|9761.3|7
1627608660000|2021-07-30 01:31:00|9773.4|9763.4|9772.3|9762.3|9773.4|9763.4|9772|9762|4
1627608670000|2021-07-30 01:31:10|9772.9|9762.9|9778.1|9768.1|9779.6|9769.6|9772.9|9762.9|14
1627608680000|2021-07-30 01:31:20|9777.5|9767.5|9778|9768|9779.3|9769.3|9776.4|9766.4|12
1627608690000|2021-07-30 01:31:30|9778.5|9768.5|9775.6|9765.6|9778.5|9768.5|9775.6|9765.6|11
1627608700000|2021-07-30 01:31:40|9776|9766|9776.8|9766.8|9776.8|9766.8|9776|9766|3
1627608710000|2021-07-30 01:31:50|9776.5|9766.5|9773.9|9763.9|9776.5|9766.5|9773.9|9763.9|8
1627608720000|2021-07-30 01:32:00|9774.1|9764.1|9772.5|9762.5|9775.3|9765.3|9772.5|9762.5|7
1627608730000|2021-07-30 01:32:10|9772.1|9762.1|9771.3|9761.3|9772.5|9762.5|9771.3|9761.3|8
1627608740000|2021-07-30 01:32:20|9771.5|9761.5|9769.5|9759.5|9771.5|9761.5|9769.5|9759.5|6
1627608750000|2021-07-30 01:32:30|9769.8|9759.8|9771.5|9761.5|9771.5|9761.5|9769.8|9759.8|3
1627608760000|2021-07-30 01:32:40|9771.1|9761.1|9770.1|9760.1|9771.1|9761.1|9770|9760|8
1627608770000|2021-07-30 01:32:50|9769.5|9759.5|9768|9758|9769.5|9759.5|9767.6|9757.6|12
1627608780000|2021-07-30 01:33:00|9767.9|9757.9|9768.5|9758.5|9768.5|9758.5|9766.5|9756.5|10
1627608800000|2021-07-30 01:33:20|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9766.8|9756.8|10
1627608810000|2021-07-30 01:33:30|9768.5|9758.5|9769.5|9759.5|9771.1|9761.1|9768.5|9758.5|14
1627608820000|2021-07-30 01:33:40|9769.8|9759.8|9769.1|9759.1|9770.5|9760.5|9769.1|9759.1|8
1627608830000|2021-07-30 01:33:50|9768.4|9758.4|9769|9759|9769.3|9759.3|9768|9758|12
1627608840000|2021-07-30 01:34:00|9768.8|9758.8|9769.4|9759.4|9769.4|9759.4|9768.5|9758.5|4
1627608850000|2021-07-30 01:34:10|9769.6|9759.6|9771|9761|9771|9761|9769.6|9759.6|4
1627608860000|2021-07-30 01:34:20|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|1
1627608870000|2021-07-30 01:34:30|9771|9761|9772.9|9762.9|9773.5|9763.5|9771|9761|7
1627608880000|2021-07-30 01:34:40|9772.6|9762.6|9772|9762|9772.6|9762.6|9772|9762|2
1627608890000|2021-07-30 01:34:50|9772.3|9762.3|9773.1|9763.1|9773.1|9763.1|9772.3|9762.3|4
1627608910000|2021-07-30 01:35:10|9773.3|9763.3|9774.5|9764.5|9774.5|9764.5|9773.3|9763.3|3
1627608920000|2021-07-30 01:35:20|9775.8|9765.8|9774.1|9764.1|9775.8|9765.8|9774.1|9764.1|5
1627608930000|2021-07-30 01:35:30|9773.9|9763.9|9774.1|9764.1|9774.1|9764.1|9773|9763|6
1627608940000|2021-07-30 01:35:40|9773.8|9763.8|9774|9764|9774.3|9764.3|9773.8|9763.8|4
1627608950000|2021-07-30 01:35:50|9774.3|9764.3|9773.4|9763.4|9774.3|9764.3|9773.4|9763.4|5
1627608960000|2021-07-30 01:36:00|9773.1|9763.1|9773.3|9763.3|9774|9764|9772.6|9762.6|6
1627608970000|2021-07-30 01:36:10|9773|9763|9772.3|9762.3|9773|9763|9772.3|9762.3|4
1627608980000|2021-07-30 01:36:20|9772.4|9762.4|9771.8|9761.8|9772.4|9762.4|9771.8|9761.8|5
1627608990000|2021-07-30 01:36:30|9771.9|9761.9|9768.6|9758.6|9771.9|9761.9|9768.6|9758.6|8
1627609000000|2021-07-30 01:36:40|9768.9|9758.9|9768.8|9758.8|9769.6|9759.6|9768.5|9758.5|7
1627609010000|2021-07-30 01:36:50|9769|9759|9769.6|9759.6|9769.6|9759.6|9769|9759|3
1627609020000|2021-07-30 01:37:00|9769.3|9759.3|9769.8|9759.8|9769.8|9759.8|9769|9759|4
1627609030000|2021-07-30 01:37:10|9770.5|9760.5|9772.1|9762.1|9772.1|9762.1|9770.5|9760.5|5
1627609040000|2021-07-30 01:37:20|9771.6|9761.6|9772.3|9762.3|9772.6|9762.6|9771.6|9761.6|5
1627609050000|2021-07-30 01:37:30|9772.8|9762.8|9773.6|9763.6|9774|9764|9772.8|9762.8|7
1627609060000|2021-07-30 01:37:40|9774|9764|9773.9|9763.9|9774.6|9764.6|9773.9|9763.9|6
1627609070000|2021-07-30 01:37:50|9774.1|9764.1|9774|9764|9774.4|9764.4|9774|9764|3
1627609080000|2021-07-30 01:38:00|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1627609090000|2021-07-30 01:38:10|9773.6|9763.6|9769.8|9759.8|9773.6|9763.6|9769.8|9759.8|13
1627609100000|2021-07-30 01:38:20|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9769.3|9759.3|5
1627609110000|2021-07-30 01:38:30|9770|9760|9770|9760|9770|9760|9770|9760|1
1627609120000|2021-07-30 01:38:40|9770.5|9760.5|9772.3|9762.3|9772.3|9762.3|9770.5|9760.5|4
1627609130000|2021-07-30 01:38:50|9771.9|9761.9|9771.6|9761.6|9771.9|9761.9|9771.6|9761.6|2
1627609140000|2021-07-30 01:39:00|9772|9762|9772.3|9762.3|9772.3|9762.3|9772|9762|2
1627609150000|2021-07-30 01:39:10|9772.1|9762.1|9771.8|9761.8|9773.4|9763.4|9771.8|9761.8|5
1627609160000|2021-07-30 01:39:20|9771.5|9761.5|9770.1|9760.1|9771.8|9761.8|9770.1|9760.1|10
1627609170000|2021-07-30 01:39:30|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1627609180000|2021-07-30 01:39:40|9769.5|9759.5|9767.9|9757.9|9769.5|9759.5|9767.9|9757.9|3
1627609190000|2021-07-30 01:39:50|9767.5|9757.5|9764.5|9754.5|9767.5|9757.5|9764.5|9754.5|9
1627609200000|2021-07-30 01:40:00|9764.8|9754.8|9768|9758|9768|9758|9764.8|9754.8|8
1627609210000|2021-07-30 01:40:10|9767.4|9757.4|9768.9|9758.9|9769.5|9759.5|9767.3|9757.3|11
1627609220000|2021-07-30 01:40:20|9768.6|9758.6|9770.5|9760.5|9770.5|9760.5|9767.9|9757.9|8
1627609230000|2021-07-30 01:40:30|9770.1|9760.1|9767.5|9757.5|9770.4|9760.4|9767.5|9757.5|9
1627609240000|2021-07-30 01:40:40|9766.9|9756.9|9767.8|9757.8|9767.8|9757.8|9766.6|9756.6|4
1627609250000|2021-07-30 01:40:50|9767.1|9757.1|9766.5|9756.5|9767.1|9757.1|9766.3|9756.3|4
1627609260000|2021-07-30 01:41:00|9766.3|9756.3|9767.3|9757.3|9767.8|9757.8|9765.3|9755.3|9
1627609270000|2021-07-30 01:41:10|9767.5|9757.5|9768.6|9758.6|9768.6|9758.6|9767.5|9757.5|4
1627609280000|2021-07-30 01:41:20|9768.5|9758.5|9768.3|9758.3|9768.5|9758.5|9768.3|9758.3|2
1627609290000|2021-07-30 01:41:30|9769.3|9759.3|9771|9761|9771|9761|9769.3|9759.3|3
1627609300000|2021-07-30 01:41:40|9771.4|9761.4|9771.4|9761.4|9771.9|9761.9|9771.4|9761.4|4
1627609310000|2021-07-30 01:41:50|9771.1|9761.1|9769.5|9759.5|9771.1|9761.1|9769|9759|8
1627609320000|2021-07-30 01:42:00|9770.3|9760.3|9771|9761|9771.3|9761.3|9770.3|9760.3|3
1627609330000|2021-07-30 01:42:10|9771.3|9761.3|9773.4|9763.4|9773.4|9763.4|9771.3|9761.3|5
1627609340000|2021-07-30 01:42:20|9773.8|9763.8|9774.8|9764.8|9774.8|9764.8|9773.8|9763.8|9
1627609350000|2021-07-30 01:42:30|9774.5|9764.5|9774|9764|9774.5|9764.5|9774|9764|3
1627609360000|2021-07-30 01:42:40|9773.6|9763.6|9772.9|9762.9|9773.6|9763.6|9772.6|9762.6|4
1627609370000|2021-07-30 01:42:50|9772.4|9762.4|9773.4|9763.4|9773.4|9763.4|9772.4|9762.4|4
1627609380000|2021-07-30 01:43:00|9773.6|9763.6|9774.5|9764.5|9774.8|9764.8|9773.6|9763.6|8
1627609390000|2021-07-30 01:43:10|9774.8|9764.8|9775.1|9765.1|9775.1|9765.1|9774.8|9764.8|2
1627609400000|2021-07-30 01:43:20|9775.5|9765.5|9775.3|9765.3|9775.5|9765.5|9775.3|9765.3|2
1627609410000|2021-07-30 01:43:30|9775.1|9765.1|9778.5|9768.5|9779.3|9769.3|9774.4|9764.4|9
1627609420000|2021-07-30 01:43:40|9778.8|9768.8|9780|9770|9780.3|9770.3|9778.8|9768.8|6
1627609430000|2021-07-30 01:43:50|9779.8|9769.8|9779.6|9769.6|9780.1|9770.1|9778.9|9768.9|9
1627609440000|2021-07-30 01:44:00|9779.9|9769.9|9779.3|9769.3|9780.3|9770.3|9778.4|9768.4|13
1627609450000|2021-07-30 01:44:10|9778.8|9768.8|9778.3|9768.3|9779.3|9769.3|9778.1|9768.1|6
1627609460000|2021-07-30 01:44:20|9777.5|9767.5|9778|9768|9778|9768|9777.1|9767.1|4
1627609470000|2021-07-30 01:44:30|9777.5|9767.5|9777.4|9767.4|9777.5|9767.5|9776.6|9766.6|5
1627609480000|2021-07-30 01:44:40|9777|9767|9775|9765|9777|9767|9775|9765|9
1627609490000|2021-07-30 01:44:50|9775.3|9765.3|9776|9766|9776|9766|9775.3|9765.3|3
1627609500000|2021-07-30 01:45:00|9775.9|9765.9|9775.5|9765.5|9776|9766|9775.4|9765.4|7
1627609510000|2021-07-30 01:45:10|9775.8|9765.8|9778.9|9768.9|9778.9|9768.9|9775.8|9765.8|6
1627609520000|2021-07-30 01:45:20|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1627609530000|2021-07-30 01:45:30|9778.6|9768.6|9776.4|9766.4|9778.6|9768.6|9776.4|9766.4|4
1627609540000|2021-07-30 01:45:40|9775.6|9765.6|9776.4|9766.4|9776.8|9766.8|9775.6|9765.6|6
1627609550000|2021-07-30 01:45:50|9775.9|9765.9|9776.6|9766.6|9776.6|9766.6|9775.9|9765.9|6
1627609560000|2021-07-30 01:46:00|9776.1|9766.1|9778.5|9768.5|9778.5|9768.5|9776.1|9766.1|8
1627609570000|2021-07-30 01:46:10|9779.4|9769.4|9780|9770|9780.1|9770.1|9779.4|9769.4|7
1627609580000|2021-07-30 01:46:20|9779.5|9769.5|9780.8|9770.8|9781.3|9771.3|9779.5|9769.5|8
1627609590000|2021-07-30 01:46:30|9780.3|9770.3|9784.3|9774.3|9784.3|9774.3|9778.8|9768.8|13
1627609600000|2021-07-30 01:46:40|9784|9774|9781.4|9771.4|9784|9774|9781.4|9771.4|10
1627609610000|2021-07-30 01:46:50|9781.8|9771.8|9780.1|9770.1|9782.3|9772.3|9779.8|9769.8|14
1627609620000|2021-07-30 01:47:00|9780.3|9770.3|9780.8|9770.8|9781|9771|9780.3|9770.3|5
1627609630000|2021-07-30 01:47:10|9780.3|9770.3|9779.4|9769.4|9780.8|9770.8|9779.4|9769.4|7
1627609640000|2021-07-30 01:47:20|9780|9770|9778.1|9768.1|9780|9770|9778.1|9768.1|5
1627609650000|2021-07-30 01:47:30|9778.4|9768.4|9778.8|9768.8|9779|9769|9777.9|9767.9|7
1627609660000|2021-07-30 01:47:40|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1627609670000|2021-07-30 01:47:50|9777.8|9767.8|9776.6|9766.6|9777.8|9767.8|9776|9766|6
1627609680000|2021-07-30 01:48:00|9776.4|9766.4|9778.4|9768.4|9778.4|9768.4|9776.4|9766.4|7
1627609690000|2021-07-30 01:48:10|9778.5|9768.5|9776.3|9766.3|9778.5|9768.5|9776|9766|9
1627609700000|2021-07-30 01:48:20|9775.6|9765.6|9774.9|9764.9|9775.6|9765.6|9774.9|9764.9|5
1627609710000|2021-07-30 01:48:30|9775|9765|9775.5|9765.5|9775.5|9765.5|9775|9765|2
1627609720000|2021-07-30 01:48:40|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1627609730000|2021-07-30 01:48:50|9775.8|9765.8|9773.4|9763.4|9776|9766|9773|9763|7
1627609740000|2021-07-30 01:49:00|9772.4|9762.4|9771.9|9761.9|9772.4|9762.4|9771.9|9761.9|2
1627609760000|2021-07-30 01:49:20|9772.1|9762.1|9773.8|9763.8|9773.8|9763.8|9772.1|9762.1|2
1627609770000|2021-07-30 01:49:30|9773.4|9763.4|9774|9764|9774.3|9764.3|9772.5|9762.5|10
1627609780000|2021-07-30 01:49:40|9773.5|9763.5|9774|9764|9774|9764|9773.1|9763.1|5
1627609790000|2021-07-30 01:49:50|9774.3|9764.3|9774.5|9764.5|9774.5|9764.5|9774.3|9764.3|2
1627609800000|2021-07-30 01:50:00|9774.3|9764.3|9773.1|9763.1|9774.3|9764.3|9772|9762|7
1627609810000|2021-07-30 01:50:10|9772.9|9762.9|9771.8|9761.8|9774|9764|9771.4|9761.4|11
1627609820000|2021-07-30 01:50:20|9772|9762|9773.5|9763.5|9774|9764|9772|9762|9
1627609830000|2021-07-30 01:50:30|9773.8|9763.8|9772.4|9762.4|9773.8|9763.8|9772.4|9762.4|7
1627609840000|2021-07-30 01:50:40|9772.8|9762.8|9771.6|9761.6|9772.8|9762.8|9771.6|9761.6|3
1627609850000|2021-07-30 01:50:50|9771.1|9761.1|9771.6|9761.6|9772.5|9762.5|9771.1|9761.1|9
1627609860000|2021-07-30 01:51:00|9770.8|9760.8|9771|9761|9772|9762|9770.8|9760.8|5
1627609870000|2021-07-30 01:51:10|9771.3|9761.3|9771.8|9761.8|9771.8|9761.8|9771.3|9761.3|3
1627609880000|2021-07-30 01:51:20|9771.3|9761.3|9770.8|9760.8|9771.3|9761.3|9770.8|9760.8|2
1627609890000|2021-07-30 01:51:30|9770.5|9760.5|9769.8|9759.8|9770.5|9760.5|9769.8|9759.8|9
1627609900000|2021-07-30 01:51:40|9770.3|9760.3|9770.5|9760.5|9771.8|9761.8|9770.1|9760.1|8
1627609910000|2021-07-30 01:51:50|9770.8|9760.8|9771.8|9761.8|9772.3|9762.3|9770.8|9760.8|5
1627609920000|2021-07-30 01:52:00|9772|9762|9772.5|9762.5|9772.5|9762.5|9772|9762|3
1627609930000|2021-07-30 01:52:10|9773.5|9763.5|9774.1|9764.1|9774.5|9764.5|9773.5|9763.5|7
1627609940000|2021-07-30 01:52:20|9774.3|9764.3|9776.5|9766.5|9777.4|9767.4|9774.3|9764.3|10
1627609950000|2021-07-30 01:52:30|9776.4|9766.4|9778.8|9768.8|9782.9|9772.9|9774.3|9764.3|17
1627609960000|2021-07-30 01:52:40|9778.5|9768.5|9778|9768|9778.5|9768.5|9777.4|9767.4|9
1627609970000|2021-07-30 01:52:50|9778.3|9768.3|9778|9768|9778.5|9768.5|9777.8|9767.8|6
1627609980000|2021-07-30 01:53:00|9777.5|9767.5|9777.5|9767.5|9778|9768|9777.3|9767.3|7
1627609990000|2021-07-30 01:53:10|9778|9768|9777.5|9767.5|9778|9768|9777.5|9767.5|2
1627610000000|2021-07-30 01:53:20|9778|9768|9778|9768|9778|9768|9777.8|9767.8|3
1627610010000|2021-07-30 01:53:30|9778.5|9768.5|9778.4|9768.4|9779|9769|9777.9|9767.9|7
1627610020000|2021-07-30 01:53:40|9779|9769|9780.8|9770.8|9781|9771|9778.1|9768.1|9
1627610030000|2021-07-30 01:53:50|9780.5|9770.5|9780|9770|9780.8|9770.8|9780|9770|8
1627610040000|2021-07-30 01:54:00|9779.5|9769.5|9779.6|9769.6|9780.9|9770.9|9779.3|9769.3|9
1627610050000|2021-07-30 01:54:10|9779.3|9769.3|9778|9768|9779.5|9769.5|9778|9768|12
1627610060000|2021-07-30 01:54:20|9777.9|9767.9|9778.4|9768.4|9778.4|9768.4|9777.5|9767.5|5
1627610070000|2021-07-30 01:54:30|9778|9768|9777.8|9767.8|9778|9768|9777.6|9767.6|4
1627610090000|2021-07-30 01:54:50|9777.6|9767.6|9776.8|9766.8|9777.6|9767.6|9776.5|9766.5|5
1627610110000|2021-07-30 01:55:10|9776.6|9766.6|9776.5|9766.5|9777.1|9767.1|9775.6|9765.6|13
1627610120000|2021-07-30 01:55:20|9776.9|9766.9|9773.5|9763.5|9776.9|9766.9|9773.5|9763.5|11
1627610130000|2021-07-30 01:55:30|9775.5|9765.5|9773.4|9763.4|9775.5|9765.5|9773.4|9763.4|11
1627610140000|2021-07-30 01:55:40|9773.6|9763.6|9773.1|9763.1|9773.6|9763.6|9772.8|9762.8|6
1627610150000|2021-07-30 01:55:50|9772.3|9762.3|9772.9|9762.9|9773|9763|9772.3|9762.3|7
1627610160000|2021-07-30 01:56:00|9772.8|9762.8|9770.5|9760.5|9772.8|9762.8|9770.4|9760.4|9
1627610170000|2021-07-30 01:56:10|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|1
1627610180000|2021-07-30 01:56:20|9770.5|9760.5|9770.5|9760.5|9770.8|9760.8|9770.5|9760.5|3
1627610190000|2021-07-30 01:56:30|9770.4|9760.4|9773.8|9763.8|9774|9764|9770.4|9760.4|9
1627610200000|2021-07-30 01:56:40|9773.4|9763.4|9772.4|9762.4|9773.4|9763.4|9772.4|9762.4|5
1627610210000|2021-07-30 01:56:50|9772.1|9762.1|9773|9763|9773|9763|9772.1|9762.1|4
1627610220000|2021-07-30 01:57:00|9773.3|9763.3|9773.3|9763.3|9773.5|9763.5|9773|9763|4
1627610230000|2021-07-30 01:57:10|9772.8|9762.8|9773|9763|9773|9763|9772.5|9762.5|3
1627610240000|2021-07-30 01:57:20|9773.3|9763.3|9773.5|9763.5|9774|9764|9773.3|9763.3|4
1627610250000|2021-07-30 01:57:30|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1627610260000|2021-07-30 01:57:40|9774|9764|9774.5|9764.5|9774.5|9764.5|9774|9764|2
1627610270000|2021-07-30 01:57:50|9774|9764|9773.6|9763.6|9774|9764|9773.6|9763.6|3
1627610280000|2021-07-30 01:58:00|9773.4|9763.4|9773.1|9763.1|9773.4|9763.4|9773.1|9763.1|2
1627610300000|2021-07-30 01:58:20|9772.9|9762.9|9772.9|9762.9|9772.9|9762.9|9772.9|9762.9|1
1627610310000|2021-07-30 01:58:30|9773.3|9763.3|9773|9763|9773.3|9763.3|9773|9763|2
1627610320000|2021-07-30 01:58:40|9772.6|9762.6|9772.6|9762.6|9772.6|9762.6|9772.6|9762.6|1
1627610330000|2021-07-30 01:58:50|9773|9763|9772|9762|9773|9763|9772|9762|4
1627610340000|2021-07-30 01:59:00|9772.3|9762.3|9773|9763|9773|9763|9772.3|9762.3|3
1627610350000|2021-07-30 01:59:10|9772.8|9762.8|9774.5|9764.5|9774.8|9764.8|9772.4|9762.4|7
1627610360000|2021-07-30 01:59:20|9774.3|9764.3|9774|9764|9774.3|9764.3|9774|9764|2
1627610370000|2021-07-30 01:59:30|9773.8|9763.8|9774.3|9764.3|9774.5|9764.5|9773.5|9763.5|5
1627610390000|2021-07-30 01:59:50|9774|9764|9772.5|9762.5|9774|9764|9772.5|9762.5|4
1627610400000|2021-07-30 02:00:00|9772.3|9762.3|9772.9|9762.9|9773.1|9763.1|9771.1|9761.1|10
1627610410000|2021-07-30 02:00:10|9772.3|9762.3|9772.8|9762.8|9772.8|9762.8|9772|9762|6
1627610420000|2021-07-30 02:00:20|9773.1|9763.1|9775|9765|9775.5|9765.5|9773.1|9763.1|6
1627610430000|2021-07-30 02:00:30|9774.6|9764.6|9774.3|9764.3|9774.6|9764.6|9774.3|9764.3|2
1627610440000|2021-07-30 02:00:40|9774.5|9764.5|9773.3|9763.3|9774.8|9764.8|9773.3|9763.3|5
1627610450000|2021-07-30 02:00:50|9773.6|9763.6|9774.8|9764.8|9774.8|9764.8|9773.6|9763.6|2
1627610470000|2021-07-30 02:01:10|9774.9|9764.9|9775.5|9765.5|9776|9766|9774.9|9764.9|7
1627610480000|2021-07-30 02:01:20|9775.1|9765.1|9774.6|9764.6|9775.1|9765.1|9774.6|9764.6|3
1627610500000|2021-07-30 02:01:40|9775|9765|9775|9765|9775|9765|9775|9765|1
1627610520000|2021-07-30 02:02:00|9774.8|9764.8|9771.4|9761.4|9774.8|9764.8|9771.4|9761.4|5
1627610530000|2021-07-30 02:02:10|9771.8|9761.8|9769|9759|9772.4|9762.4|9769|9759|8
1627610540000|2021-07-30 02:02:20|9769.3|9759.3|9770.3|9760.3|9770.5|9760.5|9769.3|9759.3|7
1627610550000|2021-07-30 02:02:30|9771|9761|9774|9764|9774.3|9764.3|9771|9761|6
1627610560000|2021-07-30 02:02:40|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627610570000|2021-07-30 02:02:50|9774.5|9764.5|9775.5|9765.5|9775.5|9765.5|9774.5|9764.5|4
1627610580000|2021-07-30 02:03:00|9776.8|9766.8|9776.5|9766.5|9776.8|9766.8|9776.5|9766.5|2
1627610590000|2021-07-30 02:03:10|9776.8|9766.8|9777.1|9767.1|9777.1|9767.1|9776.8|9766.8|2
1627610600000|2021-07-30 02:03:20|9776.8|9766.8|9775.5|9765.5|9776.8|9766.8|9774.6|9764.6|7
1627610610000|2021-07-30 02:03:30|9775.3|9765.3|9773.4|9763.4|9775.3|9765.3|9773.4|9763.4|6
1627610630000|2021-07-30 02:03:50|9773|9763|9771.6|9761.6|9773|9763|9771.6|9761.6|5
1627610650000|2021-07-30 02:04:10|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|1
1627610660000|2021-07-30 02:04:20|9770.9|9760.9|9770|9760|9770.9|9760.9|9770|9760|3
1627610670000|2021-07-30 02:04:30|9769.9|9759.9|9767.5|9757.5|9769.9|9759.9|9767.5|9757.5|2
1627610680000|2021-07-30 02:04:40|9767.3|9757.3|9763.8|9753.8|9767.3|9757.3|9763.5|9753.5|6
1627610690000|2021-07-30 02:04:50|9763.6|9753.6|9761.4|9751.4|9763.6|9753.6|9761.4|9751.4|7
1627610700000|2021-07-30 02:05:00|9761.1|9751.1|9760.9|9750.9|9761.1|9751.1|9759.8|9749.8|7
1627610710000|2021-07-30 02:05:10|9759.9|9749.9|9760|9750|9760.3|9750.3|9759.9|9749.9|5
1627610720000|2021-07-30 02:05:20|9759.8|9749.8|9758.4|9748.4|9759.8|9749.8|9757.6|9747.6|13
1627610730000|2021-07-30 02:05:30|9758|9748|9762.3|9752.3|9762.5|9752.5|9758|9748|10
1627610740000|2021-07-30 02:05:40|9762.1|9752.1|9760.5|9750.5|9762.1|9752.1|9760.5|9750.5|4
1627610750000|2021-07-30 02:05:50|9760.8|9750.8|9761.5|9751.5|9761.5|9751.5|9760.8|9750.8|3
1627610760000|2021-07-30 02:06:00|9761.1|9751.1|9760.8|9750.8|9762|9752|9760.3|9750.3|9
1627610770000|2021-07-30 02:06:10|9760.4|9750.4|9765.4|9755.4|9765.4|9755.4|9760.4|9750.4|10
1627610780000|2021-07-30 02:06:20|9764.8|9754.8|9763.3|9753.3|9764.8|9754.8|9763.1|9753.1|12
1627610790000|2021-07-30 02:06:30|9763.5|9753.5|9764.8|9754.8|9764.8|9754.8|9763.5|9753.5|6
1627610800000|2021-07-30 02:06:40|9766.5|9756.5|9765.9|9755.9|9766.5|9756.5|9765.3|9755.3|5
1627610810000|2021-07-30 02:06:50|9765.3|9755.3|9764|9754|9765.9|9755.9|9764|9754|13
1627610820000|2021-07-30 02:07:00|9763.8|9753.8|9763.3|9753.3|9763.9|9753.9|9761|9751|15
1627610830000|2021-07-30 02:07:10|9764.5|9754.5|9763.8|9753.8|9764.5|9754.5|9763.8|9753.8|5
1627610840000|2021-07-30 02:07:20|9763.5|9753.5|9764.3|9754.3|9764.3|9754.3|9762|9752|9
1627610850000|2021-07-30 02:07:30|9763.9|9753.9|9765.4|9755.4|9765.6|9755.6|9763.9|9753.9|8
1627610860000|2021-07-30 02:07:40|9764.8|9754.8|9764.3|9754.3|9765.1|9755.1|9764|9754|4
1627610870000|2021-07-30 02:07:50|9764.5|9754.5|9765.6|9755.6|9765.6|9755.6|9764.5|9754.5|7
1627610880000|2021-07-30 02:08:00|9765.3|9755.3|9763.8|9753.8|9765.3|9755.3|9763.5|9753.5|6
1627610890000|2021-07-30 02:08:10|9763.3|9753.3|9763.8|9753.8|9764|9754|9762.8|9752.8|9
1627610900000|2021-07-30 02:08:20|9763.3|9753.3|9760.6|9750.6|9763.8|9753.8|9760.4|9750.4|14
1627610910000|2021-07-30 02:08:30|9760.3|9750.3|9760.8|9750.8|9761|9751|9759.5|9749.5|8
1627610920000|2021-07-30 02:08:40|9761|9751|9759.4|9749.4|9761|9751|9759.4|9749.4|11
1627610930000|2021-07-30 02:08:50|9759|9749|9759|9749|9759.3|9749.3|9758|9748|10
1627610940000|2021-07-30 02:09:00|9758.8|9748.8|9757.8|9747.8|9759|9749|9757.5|9747.5|8
1627610950000|2021-07-30 02:09:10|9758|9748|9757.8|9747.8|9758.5|9748.5|9757|9747|9
1627610960000|2021-07-30 02:09:20|9757.5|9747.5|9757|9747|9759|9749|9757|9747|15
1627610970000|2021-07-30 02:09:30|9756.6|9746.6|9756.4|9746.4|9757.6|9747.6|9756|9746|15
1627610980000|2021-07-30 02:09:40|9756|9746|9755.3|9745.3|9756|9746|9754|9744|16
1627610990000|2021-07-30 02:09:50|9755.9|9745.9|9754.3|9744.3|9756|9746|9754|9744|17
1627611000000|2021-07-30 02:10:00|9754.6|9744.6|9754.6|9744.6|9755|9745|9753.8|9743.8|6
1627611010000|2021-07-30 02:10:10|9755|9745|9756.6|9746.6|9756.6|9746.6|9755|9745|6
1627611020000|2021-07-30 02:10:20|9756.9|9746.9|9758.3|9748.3|9758.8|9748.8|9756.9|9746.9|9
1627611030000|2021-07-30 02:10:30|9757.9|9747.9|9759.5|9749.5|9759.5|9749.5|9757.6|9747.6|12
1627611040000|2021-07-30 02:10:40|9759|9749|9759.4|9749.4|9759.9|9749.9|9758.6|9748.6|14
1627611050000|2021-07-30 02:10:50|9759.5|9749.5|9758.6|9748.6|9760.1|9750.1|9758.5|9748.5|9
1627611060000|2021-07-30 02:11:00|9758.8|9748.8|9757.5|9747.5|9758.8|9748.8|9756.1|9746.1|14
1627611070000|2021-07-30 02:11:10|9759.1|9749.1|9760.3|9750.3|9761|9751|9759.1|9749.1|16
1627611080000|2021-07-30 02:11:20|9760|9750|9759.6|9749.6|9760|9750|9758.8|9748.8|6
1627611090000|2021-07-30 02:11:30|9760|9750|9761|9751|9761|9751|9760|9750|4
1627611100000|2021-07-30 02:11:40|9761.3|9751.3|9761.6|9751.6|9762.1|9752.1|9761.1|9751.1|11
1627611110000|2021-07-30 02:11:50|9761.4|9751.4|9760.8|9750.8|9761.4|9751.4|9760.1|9750.1|7
1627611120000|2021-07-30 02:12:00|9760.9|9750.9|9759.6|9749.6|9762.1|9752.1|9759.6|9749.6|8
1627611130000|2021-07-30 02:12:10|9760|9750|9758.9|9748.9|9760.6|9750.6|9758.9|9748.9|7
1627611140000|2021-07-30 02:12:20|9759.8|9749.8|9760.1|9750.1|9760.1|9750.1|9759.5|9749.5|8
1627611150000|2021-07-30 02:12:30|9760|9750|9758.6|9748.6|9760|9750|9758.5|9748.5|5
1627611160000|2021-07-30 02:12:40|9759|9749|9756.8|9746.8|9760|9750|9756.8|9746.8|12
1627611170000|2021-07-30 02:12:50|9756.1|9746.1|9756.8|9746.8|9757.3|9747.3|9756.1|9746.1|7
1627611180000|2021-07-30 02:13:00|9756.3|9746.3|9761.4|9751.4|9761.4|9751.4|9756.3|9746.3|12
1627611190000|2021-07-30 02:13:10|9760.9|9750.9|9762.9|9752.9|9763.3|9753.3|9760.6|9750.6|23
1627611200000|2021-07-30 02:13:20|9763.1|9753.1|9763.8|9753.8|9764.8|9754.8|9762.4|9752.4|16
1627611210000|2021-07-30 02:13:30|9764|9754|9764.4|9754.4|9764.9|9754.9|9763.8|9753.8|7
1627611220000|2021-07-30 02:13:40|9764.5|9754.5|9765.9|9755.9|9765.9|9755.9|9764.5|9754.5|9
1627611230000|2021-07-30 02:13:50|9765.4|9755.4|9765.4|9755.4|9765.8|9755.8|9765.4|9755.4|3
1627611250000|2021-07-30 02:14:10|9765.8|9755.8|9766|9756|9766.3|9756.3|9765.5|9755.5|7
1627611270000|2021-07-30 02:14:30|9766.3|9756.3|9766.8|9756.8|9766.8|9756.8|9766.1|9756.1|4
1627611280000|2021-07-30 02:14:40|9766.6|9756.6|9766|9756|9766.9|9756.9|9766|9756|7
1627611290000|2021-07-30 02:14:50|9765.3|9755.3|9768.8|9758.8|9768.8|9758.8|9765.3|9755.3|11
1627611300000|2021-07-30 02:15:00|9768.5|9758.5|9768.6|9758.6|9768.6|9758.6|9768.5|9758.5|2
1627611310000|2021-07-30 02:15:10|9769|9759|9768.9|9758.9|9769.8|9759.8|9768.5|9758.5|7
1627611320000|2021-07-30 02:15:20|9769.3|9759.3|9771|9761|9771.4|9761.4|9769.3|9759.3|7
1627611330000|2021-07-30 02:15:30|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|2
1627611340000|2021-07-30 02:15:40|9771.8|9761.8|9774.3|9764.3|9774.5|9764.5|9771.8|9761.8|7
1627611350000|2021-07-30 02:15:50|9774.1|9764.1|9774.1|9764.1|9774.1|9764.1|9773.8|9763.8|3
1627611360000|2021-07-30 02:16:00|9773.9|9763.9|9774.1|9764.1|9774.1|9764.1|9773.9|9763.9|2
1627611380000|2021-07-30 02:16:20|9773.8|9763.8|9773.3|9763.3|9773.8|9763.8|9773.3|9763.3|2
1627611390000|2021-07-30 02:16:30|9772.8|9762.8|9771.8|9761.8|9772.8|9762.8|9771.8|9761.8|2
1627611410000|2021-07-30 02:16:50|9771.4|9761.4|9770.8|9760.8|9771.4|9761.4|9770.8|9760.8|3
1627611420000|2021-07-30 02:17:00|9770.5|9760.5|9768.9|9758.9|9771.3|9761.3|9768.9|9758.9|6
1627611440000|2021-07-30 02:17:20|9768.4|9758.4|9766.3|9756.3|9768.4|9758.4|9765.6|9755.6|7
1627611450000|2021-07-30 02:17:30|9767|9757|9767|9757|9767|9757|9767|9757|1
1627611460000|2021-07-30 02:17:40|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1627611470000|2021-07-30 02:17:50|9767.9|9757.9|9767.5|9757.5|9769|9759|9767.5|9757.5|4
1627611480000|2021-07-30 02:18:00|9767|9757|9769.8|9759.8|9769.8|9759.8|9767|9757|5
1627611490000|2021-07-30 02:18:10|9769.4|9759.4|9769.6|9759.6|9769.6|9759.6|9769.4|9759.4|2
1627611500000|2021-07-30 02:18:20|9770|9760|9769.8|9759.8|9770|9760|9769.8|9759.8|2
1627611510000|2021-07-30 02:18:30|9769.4|9759.4|9769.6|9759.6|9769.6|9759.6|9769.4|9759.4|2
1627611520000|2021-07-30 02:18:40|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|1
1627611540000|2021-07-30 02:19:00|9769.5|9759.5|9771|9761|9771|9761|9769.5|9759.5|3
1627611550000|2021-07-30 02:19:10|9770.8|9760.8|9770.5|9760.5|9770.8|9760.8|9770.5|9760.5|2
1627611560000|2021-07-30 02:19:20|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627611570000|2021-07-30 02:19:30|9771|9761|9771|9761|9771|9761|9771|9761|1
1627611610000|2021-07-30 02:20:10|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627611620000|2021-07-30 02:20:20|9770.5|9760.5|9770.1|9760.1|9770.5|9760.5|9770.1|9760.1|3
1627611630000|2021-07-30 02:20:30|9770.4|9760.4|9768.6|9758.6|9770.4|9760.4|9768.6|9758.6|4
1627611650000|2021-07-30 02:20:50|9768.5|9758.5|9767.8|9757.8|9768.5|9758.5|9767.8|9757.8|2
1627611660000|2021-07-30 02:21:00|9768|9758|9768|9758|9768|9758|9768|9758|1
1627611700000|2021-07-30 02:21:40|9768.1|9758.1|9770.5|9760.5|9770.8|9760.8|9768.1|9758.1|4
1627611720000|2021-07-30 02:22:00|9770.4|9760.4|9769.8|9759.8|9770.4|9760.4|9768.5|9758.5|6
1627611730000|2021-07-30 02:22:10|9768.9|9758.9|9768.6|9758.6|9769|9759|9768|9758|7
1627611750000|2021-07-30 02:22:30|9768.3|9758.3|9768|9758|9768.3|9758.3|9768|9758|2
1627611770000|2021-07-30 02:22:50|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1627611780000|2021-07-30 02:23:00|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1627611790000|2021-07-30 02:23:10|9768|9758|9769|9759|9769.5|9759.5|9768|9758|5
1627611800000|2021-07-30 02:23:20|9769.3|9759.3|9769.6|9759.6|9769.6|9759.6|9769.3|9759.3|2
1627611810000|2021-07-30 02:23:30|9769.4|9759.4|9770.5|9760.5|9770.5|9760.5|9768.6|9758.6|4
1627611820000|2021-07-30 02:23:40|9770.1|9760.1|9769.6|9759.6|9770.1|9760.1|9769.6|9759.6|2
1627611830000|2021-07-30 02:23:50|9769.5|9759.5|9769.5|9759.5|9769.5|9759.5|9768.5|9758.5|8
1627611840000|2021-07-30 02:24:00|9769.3|9759.3|9768.4|9758.4|9769.3|9759.3|9768.4|9758.4|3
1627611850000|2021-07-30 02:24:10|9768|9758|9769.6|9759.6|9769.8|9759.8|9768|9758|8
1627611860000|2021-07-30 02:24:20|9770|9760|9770.4|9760.4|9770.4|9760.4|9770|9760|2
1627611890000|2021-07-30 02:24:50|9769.8|9759.8|9771|9761|9771|9761|9769.5|9759.5|5
1627611900000|2021-07-30 02:25:00|9771.3|9761.3|9770.6|9760.6|9772|9762|9770.6|9760.6|3
1627611910000|2021-07-30 02:25:10|9770.9|9760.9|9771.3|9761.3|9771.3|9761.3|9770.9|9760.9|2
1627611920000|2021-07-30 02:25:20|9772|9762|9773.3|9763.3|9773.3|9763.3|9772|9762|3
1627611930000|2021-07-30 02:25:30|9773.5|9763.5|9773.9|9763.9|9774|9764|9773.5|9763.5|3
1627611940000|2021-07-30 02:25:40|9773.5|9763.5|9777.8|9767.8|9777.8|9767.8|9773.5|9763.5|7
1627611970000|2021-07-30 02:26:10|9777.4|9767.4|9777.5|9767.5|9777.5|9767.5|9776.8|9766.8|3
1627612010000|2021-07-30 02:26:50|9778.5|9768.5|9778.3|9768.3|9778.5|9768.5|9778.3|9768.3|2
1627612020000|2021-07-30 02:27:00|9778|9768|9779.5|9769.5|9780.9|9770.9|9778|9768|4
1627612030000|2021-07-30 02:27:10|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|1
1627612040000|2021-07-30 02:27:20|9779.5|9769.5|9778|9768|9779.5|9769.5|9777.5|9767.5|5
1627612080000|2021-07-30 02:28:00|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627612090000|2021-07-30 02:28:10|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|1
1627612130000|2021-07-30 02:28:50|9777.4|9767.4|9776|9766|9777.4|9767.4|9776|9766|7
1627612140000|2021-07-30 02:29:00|9776.3|9766.3|9776|9766|9777|9767|9775.9|9765.9|6
1627612150000|2021-07-30 02:29:10|9776.3|9766.3|9777.4|9767.4|9777.9|9767.9|9776.3|9766.3|6
1627612160000|2021-07-30 02:29:20|9777.8|9767.8|9777.6|9767.6|9777.9|9767.9|9777.6|9767.6|7
1627612180000|2021-07-30 02:29:40|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627612190000|2021-07-30 02:29:50|9777.4|9767.4|9777.6|9767.6|9778.1|9768.1|9777.4|9767.4|4
1627612200000|2021-07-30 02:30:00|9777.3|9767.3|9777.5|9767.5|9777.5|9767.5|9776.3|9766.3|7
1627612210000|2021-07-30 02:30:10|9777.8|9767.8|9777.6|9767.6|9778.4|9768.4|9777.6|9767.6|5
1627612220000|2021-07-30 02:30:20|9777.3|9767.3|9776.8|9766.8|9777.3|9767.3|9776|9766|11
1627612230000|2021-07-30 02:30:30|9777.3|9767.3|9776.1|9766.1|9778|9768|9775.8|9765.8|14
1627612240000|2021-07-30 02:30:40|9776.3|9766.3|9776.8|9766.8|9777|9767|9776.3|9766.3|5
1627612250000|2021-07-30 02:30:50|9777|9767|9777.3|9767.3|9780|9770|9777|9767|14
1627612260000|2021-07-30 02:31:00|9777|9767|9780|9770|9780|9770|9776.1|9766.1|9
1627612270000|2021-07-30 02:31:10|9780.3|9770.3|9783.1|9773.1|9783.1|9773.1|9780.3|9770.3|14
1627612280000|2021-07-30 02:31:20|9782.9|9772.9|9784|9774|9784|9774|9782.6|9772.6|6
1627612290000|2021-07-30 02:31:30|9784.4|9774.4|9785.6|9775.6|9786|9776|9784.4|9774.4|6
1627612300000|2021-07-30 02:31:40|9785.5|9775.5|9787.1|9777.1|9787.6|9777.6|9785.5|9775.5|9
1627612310000|2021-07-30 02:31:50|9786.6|9776.6|9787.8|9777.8|9788.8|9778.8|9786.4|9776.4|13
1627612320000|2021-07-30 02:32:00|9786.3|9776.3|9786.4|9776.4|9786.4|9776.4|9785.9|9775.9|4
1627612330000|2021-07-30 02:32:10|9786.5|9776.5|9789.4|9779.4|9789.9|9779.9|9786.5|9776.5|9
1627612340000|2021-07-30 02:32:20|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|1
1627612350000|2021-07-30 02:32:30|9789.5|9779.5|9789.4|9779.4|9789.6|9779.6|9789.4|9779.4|3
1627612360000|2021-07-30 02:32:40|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|1
1627612370000|2021-07-30 02:32:50|9789.3|9779.3|9788.4|9778.4|9789.3|9779.3|9788.4|9778.4|4
1627612380000|2021-07-30 02:33:00|9788.1|9778.1|9788.5|9778.5|9788.5|9778.5|9787.5|9777.5|9
1627612390000|2021-07-30 02:33:10|9788.8|9778.8|9788.9|9778.9|9789|9779|9788.8|9778.8|3
1627612400000|2021-07-30 02:33:20|9789.1|9779.1|9789.8|9779.8|9789.8|9779.8|9789.1|9779.1|4
1627612420000|2021-07-30 02:33:40|9789.6|9779.6|9789.6|9779.6|9789.6|9779.6|9789.6|9779.6|1
1627612430000|2021-07-30 02:33:50|9789.8|9779.8|9790.3|9780.3|9790.5|9780.5|9789.8|9779.8|4
1627612440000|2021-07-30 02:34:00|9790.1|9780.1|9785.6|9775.6|9790.1|9780.1|9785.6|9775.6|6
1627612450000|2021-07-30 02:34:10|9785.9|9775.9|9785.5|9775.5|9786|9776|9784.6|9774.6|6
1627612460000|2021-07-30 02:34:20|9785.8|9775.8|9785.9|9775.9|9786.9|9776.9|9785.6|9775.6|9
1627612490000|2021-07-30 02:34:50|9785.5|9775.5|9785|9775|9785.5|9775.5|9785|9775|3
1627612500000|2021-07-30 02:35:00|9786|9776|9786|9776|9786|9776|9786|9776|1
1627612520000|2021-07-30 02:35:20|9785.9|9775.9|9785|9775|9785.9|9775.9|9782.8|9772.8|14
1627612530000|2021-07-30 02:35:30|9786|9776|9785.6|9775.6|9786|9776|9785.6|9775.6|3
1627612540000|2021-07-30 02:35:40|9785.4|9775.4|9784.6|9774.6|9785.4|9775.4|9784.6|9774.6|3
1627612550000|2021-07-30 02:35:50|9784.8|9774.8|9784.8|9774.8|9785|9775|9784.8|9774.8|5
1627612560000|2021-07-30 02:36:00|9785|9775|9785.4|9775.4|9785.4|9775.4|9785|9775|2
1627612570000|2021-07-30 02:36:10|9785|9775|9783.5|9773.5|9785|9775|9783.5|9773.5|3
1627612580000|2021-07-30 02:36:20|9782.8|9772.8|9780.9|9770.9|9783|9773|9779.5|9769.5|15
1627612590000|2021-07-30 02:36:30|9780.4|9770.4|9783.3|9773.3|9783.3|9773.3|9780.4|9770.4|9
1627612610000|2021-07-30 02:36:50|9783.6|9773.6|9783.9|9773.9|9783.9|9773.9|9783.6|9773.6|2
1627612620000|2021-07-30 02:37:00|9784|9774|9785.3|9775.3|9785.3|9775.3|9784|9774|4
1627612630000|2021-07-30 02:37:10|9785.5|9775.5|9785.8|9775.8|9785.8|9775.8|9785.5|9775.5|2
1627612640000|2021-07-30 02:37:20|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627612650000|2021-07-30 02:37:30|9785.3|9775.3|9785.8|9775.8|9785.8|9775.8|9785.1|9775.1|5
1627612660000|2021-07-30 02:37:40|9786|9776|9790.8|9780.8|9791|9781|9786|9776|12
1627612670000|2021-07-30 02:37:50|9791|9781|9791|9781|9791.3|9781.3|9791|9781|3
1627612680000|2021-07-30 02:38:00|9791.3|9781.3|9791.1|9781.1|9791.4|9781.4|9791|9781|5
1627612690000|2021-07-30 02:38:10|9790.8|9780.8|9790.8|9780.8|9791.3|9781.3|9790.8|9780.8|5
1627612700000|2021-07-30 02:38:20|9790.5|9780.5|9790.8|9780.8|9790.8|9780.8|9790.4|9780.4|4
1627612720000|2021-07-30 02:38:40|9790.5|9780.5|9790.4|9780.4|9790.5|9780.5|9790.4|9780.4|2
1627612730000|2021-07-30 02:38:50|9791|9781|9791.9|9781.9|9792|9782|9791|9781|3
1627612740000|2021-07-30 02:39:00|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9791.3|9781.3|2
1627612750000|2021-07-30 02:39:10|9791.1|9781.1|9790.6|9780.6|9791.1|9781.1|9790.6|9780.6|3
1627612760000|2021-07-30 02:39:20|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|1
1627612770000|2021-07-30 02:39:30|9790.6|9780.6|9790.3|9780.3|9790.6|9780.6|9790|9780|9
1627612780000|2021-07-30 02:39:40|9790.5|9780.5|9789.1|9779.1|9792|9782|9788.9|9778.9|16
1627612790000|2021-07-30 02:39:50|9788.8|9778.8|9787|9777|9788.8|9778.8|9787|9777|5
1627612800000|2021-07-30 02:40:00|9786.9|9776.9|9786.9|9776.9|9786.9|9776.9|9786.5|9776.5|3
1627612810000|2021-07-30 02:40:10|9786.5|9776.5|9784.8|9774.8|9786.5|9776.5|9784.5|9774.5|11
1627612820000|2021-07-30 02:40:20|9785|9775|9787.8|9777.8|9788.3|9778.3|9785|9775|10
1627612830000|2021-07-30 02:40:30|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1627612840000|2021-07-30 02:40:40|9787.8|9777.8|9788.5|9778.5|9789.5|9779.5|9787.8|9777.8|8
1627612850000|2021-07-30 02:40:50|9788.8|9778.8|9788.8|9778.8|9789.8|9779.8|9788.8|9778.8|6
1627612860000|2021-07-30 02:41:00|9788.4|9778.4|9786.8|9776.8|9788.4|9778.4|9786.8|9776.8|7
1627612870000|2021-07-30 02:41:10|9787|9777|9787|9777|9787|9777|9787|9777|1
1627612880000|2021-07-30 02:41:20|9787.5|9777.5|9787.1|9777.1|9787.8|9777.8|9787.1|9777.1|5
1627612890000|2021-07-30 02:41:30|9787.4|9777.4|9786.4|9776.4|9787.4|9777.4|9786|9776|10
1627612900000|2021-07-30 02:41:40|9786.5|9776.5|9786.8|9776.8|9786.8|9776.8|9786.5|9776.5|2
1627612910000|2021-07-30 02:41:50|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|1
1627612920000|2021-07-30 02:42:00|9786.8|9776.8|9787|9777|9787|9777|9786.8|9776.8|2
1627612930000|2021-07-30 02:42:10|9786.8|9776.8|9785.8|9775.8|9786.8|9776.8|9785.8|9775.8|5
1627612940000|2021-07-30 02:42:20|9786|9776|9785|9775|9786|9776|9784.8|9774.8|10
1627612950000|2021-07-30 02:42:30|9784.8|9774.8|9785.4|9775.4|9785.4|9775.4|9784.8|9774.8|5
1627612960000|2021-07-30 02:42:40|9785.6|9775.6|9785.8|9775.8|9785.8|9775.8|9785.6|9775.6|2
1627612970000|2021-07-30 02:42:50|9786.3|9776.3|9787.9|9777.9|9788.3|9778.3|9786.3|9776.3|3
1627612980000|2021-07-30 02:43:00|9787.5|9777.5|9788.9|9778.9|9789.3|9779.3|9787.5|9777.5|9
1627613000000|2021-07-30 02:43:20|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|1
1627613010000|2021-07-30 02:43:30|9788.8|9778.8|9789.5|9779.5|9789.5|9779.5|9788.8|9778.8|3
1627613020000|2021-07-30 02:43:40|9790|9780|9790.3|9780.3|9790.3|9780.3|9790|9780|2
1627613030000|2021-07-30 02:43:50|9789.1|9779.1|9790.4|9780.4|9790.4|9780.4|9789.1|9779.1|4
1627613040000|2021-07-30 02:44:00|9790|9780|9790.3|9780.3|9790.3|9780.3|9790|9780|2
1627613050000|2021-07-30 02:44:10|9790|9780|9788.5|9778.5|9790|9780|9788.5|9778.5|2
1627613070000|2021-07-30 02:44:30|9788.3|9778.3|9785.9|9775.9|9788.3|9778.3|9785.5|9775.5|10
1627613080000|2021-07-30 02:44:40|9785.5|9775.5|9785.5|9775.5|9785.9|9775.9|9785.5|9775.5|5
1627613090000|2021-07-30 02:44:50|9785.3|9775.3|9785|9775|9785.3|9775.3|9784.1|9774.1|6
1627613100000|2021-07-30 02:45:00|9784.9|9774.9|9786.6|9776.6|9787.1|9777.1|9784.9|9774.9|5
1627613110000|2021-07-30 02:45:10|9787|9777|9788|9778|9788|9778|9787|9777|3
1627613120000|2021-07-30 02:45:20|9788.3|9778.3|9789.1|9779.1|9789.9|9779.9|9788.3|9778.3|6
1627613130000|2021-07-30 02:45:30|9789|9779|9788.1|9778.1|9789|9779|9788.1|9778.1|2
1627613140000|2021-07-30 02:45:40|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627613160000|2021-07-30 02:46:00|9787.5|9777.5|9787.1|9777.1|9787.5|9777.5|9787.1|9777.1|2
1627613170000|2021-07-30 02:46:10|9786.9|9776.9|9786.4|9776.4|9786.9|9776.9|9786.4|9776.4|3
1627613200000|2021-07-30 02:46:40|9785.3|9775.3|9786.5|9776.5|9786.8|9776.8|9785.3|9775.3|7
1627613210000|2021-07-30 02:46:50|9786.6|9776.6|9786.5|9776.5|9786.8|9776.8|9786|9776|5
1627613220000|2021-07-30 02:47:00|9786.8|9776.8|9785.9|9775.9|9787.3|9777.3|9785.9|9775.9|7
1627613230000|2021-07-30 02:47:10|9786.3|9776.3|9786.3|9776.3|9786.5|9776.5|9786.3|9776.3|3
1627613250000|2021-07-30 02:47:30|9786.5|9776.5|9788.4|9778.4|9790|9780|9786.5|9776.5|8
1627613260000|2021-07-30 02:47:40|9789.9|9779.9|9790.5|9780.5|9790.5|9780.5|9789.8|9779.8|3
1627613270000|2021-07-30 02:47:50|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9788.9|9778.9|4
1627613280000|2021-07-30 02:48:00|9789|9779|9789.3|9779.3|9789.3|9779.3|9788.5|9778.5|5
1627613300000|2021-07-30 02:48:20|9789|9779|9792.4|9782.4|9793.3|9783.3|9789|9779|10
1627613320000|2021-07-30 02:48:40|9792.5|9782.5|9793|9783|9793|9783|9792.5|9782.5|2
1627613330000|2021-07-30 02:48:50|9792.8|9782.8|9793.4|9783.4|9793.4|9783.4|9792.6|9782.6|4
1627613340000|2021-07-30 02:49:00|9794.8|9784.8|9794.8|9784.8|9795.3|9785.3|9793.9|9783.9|10
1627613350000|2021-07-30 02:49:10|9795.3|9785.3|9797.1|9787.1|9797.5|9787.5|9795.3|9785.3|5
1627613360000|2021-07-30 02:49:20|9797|9787|9796.6|9786.6|9797.5|9787.5|9796.3|9786.3|8
1627613370000|2021-07-30 02:49:30|9797.3|9787.3|9796.1|9786.1|9797.3|9787.3|9796|9786|10
1627613390000|2021-07-30 02:49:50|9796|9786|9796.8|9786.8|9796.8|9786.8|9795.5|9785.5|6
1627613400000|2021-07-30 02:50:00|9797|9787|9797.1|9787.1|9797.8|9787.8|9797|9787|7
1627613410000|2021-07-30 02:50:10|9797.8|9787.8|9798|9788|9798.4|9788.4|9797.5|9787.5|7
1627613420000|2021-07-30 02:50:20|9797.8|9787.8|9799.5|9789.5|9800.4|9790.4|9797.4|9787.4|8
1627613430000|2021-07-30 02:50:30|9799.1|9789.1|9798.9|9788.9|9800.3|9790.3|9798.9|9788.9|10
1627613440000|2021-07-30 02:50:40|9799|9789|9796.5|9786.5|9799|9789|9796.5|9786.5|6
1627613450000|2021-07-30 02:50:50|9796.3|9786.3|9797|9787|9797|9787|9796.3|9786.3|7
1627613460000|2021-07-30 02:51:00|9796.9|9786.9|9796.8|9786.8|9796.9|9786.9|9796.5|9786.5|3
1627613470000|2021-07-30 02:51:10|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627613480000|2021-07-30 02:51:20|9796.3|9786.3|9795.8|9785.8|9796.6|9786.6|9795.8|9785.8|6
1627613490000|2021-07-30 02:51:30|9796|9786|9796.3|9786.3|9796.3|9786.3|9796|9786|2
1627613500000|2021-07-30 02:51:40|9796.1|9786.1|9798|9788|9800.1|9790.1|9795.9|9785.9|8
1627613510000|2021-07-30 02:51:50|9797.8|9787.8|9797.5|9787.5|9798.1|9788.1|9797.4|9787.4|8
1627613520000|2021-07-30 02:52:00|9797.3|9787.3|9797|9787|9797.3|9787.3|9797|9787|2
1627613530000|2021-07-30 02:52:10|9797.3|9787.3|9798.3|9788.3|9798.3|9788.3|9797.3|9787.3|4
1627613540000|2021-07-30 02:52:20|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627613550000|2021-07-30 02:52:30|9798.6|9788.6|9798.5|9788.5|9798.6|9788.6|9798.5|9788.5|2
1627613560000|2021-07-30 02:52:40|9798.3|9788.3|9797.3|9787.3|9798.3|9788.3|9797|9787|5
1627613580000|2021-07-30 02:53:00|9797.5|9787.5|9798.1|9788.1|9798.1|9788.1|9797.5|9787.5|3
1627613600000|2021-07-30 02:53:20|9797.8|9787.8|9797.1|9787.1|9797.8|9787.8|9797.1|9787.1|4
1627613610000|2021-07-30 02:53:30|9797|9787|9797|9787|9797|9787|9797|9787|1
1627613620000|2021-07-30 02:53:40|9796.5|9786.5|9796.3|9786.3|9796.5|9786.5|9796.3|9786.3|2
1627613630000|2021-07-30 02:53:50|9796.5|9786.5|9794.1|9784.1|9796.5|9786.5|9794.1|9784.1|8
1627613640000|2021-07-30 02:54:00|9794.3|9784.3|9794.6|9784.6|9794.6|9784.6|9794.3|9784.3|2
1627613650000|2021-07-30 02:54:10|9795.8|9785.8|9797.3|9787.3|9797.3|9787.3|9795.8|9785.8|4
1627613660000|2021-07-30 02:54:20|9795.8|9785.8|9797.3|9787.3|9797.3|9787.3|9795.8|9785.8|2
1627613670000|2021-07-30 02:54:30|9797|9787|9796.6|9786.6|9797|9787|9796.6|9786.6|2
1627613680000|2021-07-30 02:54:40|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|1
1627613690000|2021-07-30 02:54:50|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|1
1627613720000|2021-07-30 02:55:20|9796|9786|9793.9|9783.9|9796|9786|9793.9|9783.9|8
1627613730000|2021-07-30 02:55:30|9794|9784|9797.3|9787.3|9797.3|9787.3|9794|9784|5
1627613740000|2021-07-30 02:55:40|9797.5|9787.5|9797.6|9787.6|9797.8|9787.8|9797.5|9787.5|3
1627613760000|2021-07-30 02:56:00|9798|9788|9798.4|9788.4|9798.4|9788.4|9798|9788|2
1627613770000|2021-07-30 02:56:10|9798.1|9788.1|9797.8|9787.8|9798.1|9788.1|9797.8|9787.8|2
1627613780000|2021-07-30 02:56:20|9798|9788|9798.5|9788.5|9798.5|9788.5|9798|9788|3
1627613790000|2021-07-30 02:56:30|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|9798.4|9788.4|1
1627613800000|2021-07-30 02:56:40|9798.5|9788.5|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|4
1627613810000|2021-07-30 02:56:50|9799.1|9789.1|9798.6|9788.6|9799.1|9789.1|9798.6|9788.6|2
1627613820000|2021-07-30 02:57:00|9798.9|9788.9|9799.5|9789.5|9799.5|9789.5|9798.6|9788.6|7
1627613850000|2021-07-30 02:57:30|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1627613860000|2021-07-30 02:57:40|9799.1|9789.1|9799.1|9789.1|9799.1|9789.1|9799.1|9789.1|1
1627613870000|2021-07-30 02:57:50|9798.8|9788.8|9798.5|9788.5|9798.8|9788.8|9798.5|9788.5|2
1627613880000|2021-07-30 02:58:00|9798.3|9788.3|9798.4|9788.4|9798.4|9788.4|9798|9788|3
1627613890000|2021-07-30 02:58:10|9798.8|9788.8|9799|9789|9799|9789|9798.8|9788.8|2
1627613900000|2021-07-30 02:58:20|9799.3|9789.3|9800.6|9790.6|9800.6|9790.6|9799.3|9789.3|4
1627613910000|2021-07-30 02:58:30|9801|9791|9802.8|9792.8|9802.8|9792.8|9801|9791|4
1627613930000|2021-07-30 02:58:50|9803|9793|9803.9|9793.9|9803.9|9793.9|9803|9793|3
1627613940000|2021-07-30 02:59:00|9803.8|9793.8|9804.9|9794.9|9804.9|9794.9|9803.8|9793.8|5
1627613950000|2021-07-30 02:59:10|9803.6|9793.6|9803.8|9793.8|9803.8|9793.8|9803.5|9793.5|3
1627613960000|2021-07-30 02:59:20|9803.5|9793.5|9803.9|9793.9|9803.9|9793.9|9803.5|9793.5|2
1627613970000|2021-07-30 02:59:30|9804|9794|9803.3|9793.3|9804|9794|9803.3|9793.3|3
1627613980000|2021-07-30 02:59:40|9803.5|9793.5|9803.3|9793.3|9803.8|9793.8|9803.3|9793.3|4
1627613990000|2021-07-30 02:59:50|9802.5|9792.5|9802.8|9792.8|9802.8|9792.8|9802.5|9792.5|2
1627614000000|2021-07-30 03:00:00|9803|9793|9804.8|9794.8|9804.8|9794.8|9803|9793|7
1627614010000|2021-07-30 03:00:10|9805|9795|9806.9|9796.9|9806.9|9796.9|9804.9|9794.9|4
1627614020000|2021-07-30 03:00:20|9806.8|9796.8|9808.6|9798.6|9808.6|9798.6|9806.8|9796.8|7
1627614030000|2021-07-30 03:00:30|9808.3|9798.3|9808.3|9798.3|9808.6|9798.6|9807.5|9797.5|7
1627614040000|2021-07-30 03:00:40|9808.6|9798.6|9808.9|9798.9|9808.9|9798.9|9808.6|9798.6|2
1627614050000|2021-07-30 03:00:50|9808.8|9798.8|9808|9798|9808.8|9798.8|9807.5|9797.5|6
1627614060000|2021-07-30 03:01:00|9807.9|9797.9|9807.6|9797.6|9808|9798|9807.3|9797.3|8
1627614070000|2021-07-30 03:01:10|9807.9|9797.9|9808|9798|9808.8|9798.8|9807.9|9797.9|4
1627614080000|2021-07-30 03:01:20|9808.8|9798.8|9808.8|9798.8|9808.9|9798.9|9807.6|9797.6|10
1627614090000|2021-07-30 03:01:30|9809.1|9799.1|9808.1|9798.1|9809.1|9799.1|9807.9|9797.9|7
1627614100000|2021-07-30 03:01:40|9808.5|9798.5|9809|9799|9809|9799|9808.5|9798.5|3
1627614110000|2021-07-30 03:01:50|9809.3|9799.3|9808.8|9798.8|9809.6|9799.6|9808.6|9798.6|12
1627614120000|2021-07-30 03:02:00|9809|9799|9808.5|9798.5|9809.5|9799.5|9808.4|9798.4|6
1627614130000|2021-07-30 03:02:10|9808.8|9798.8|9807.8|9797.8|9808.8|9798.8|9807.5|9797.5|7
1627614140000|2021-07-30 03:02:20|9807.9|9797.9|9808.3|9798.3|9808.6|9798.6|9807.8|9797.8|10
1627614150000|2021-07-30 03:02:30|9808.5|9798.5|9807.3|9797.3|9808.5|9798.5|9807.3|9797.3|5
1627614160000|2021-07-30 03:02:40|9807.5|9797.5|9807.9|9797.9|9807.9|9797.9|9807.3|9797.3|8
1627614180000|2021-07-30 03:03:00|9808|9798|9808.6|9798.6|9809|9799|9808|9798|7
1627614190000|2021-07-30 03:03:10|9808.4|9798.4|9808.4|9798.4|9808.6|9798.6|9808.4|9798.4|3
1627614200000|2021-07-30 03:03:20|9807.5|9797.5|9807.3|9797.3|9807.5|9797.5|9807.3|9797.3|2
1627614210000|2021-07-30 03:03:30|9807.1|9797.1|9807.1|9797.1|9807.1|9797.1|9806.5|9796.5|3
1627614220000|2021-07-30 03:03:40|9806.8|9796.8|9807.3|9797.3|9807.6|9797.6|9806.5|9796.5|8
1627614230000|2021-07-30 03:03:50|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|9807.5|9797.5|1
1627614240000|2021-07-30 03:04:00|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1627614250000|2021-07-30 03:04:10|9807.5|9797.5|9804|9794|9807.5|9797.5|9804|9794|12
1627614260000|2021-07-30 03:04:20|9804.3|9794.3|9804.1|9794.1|9804.3|9794.3|9804.1|9794.1|2
1627614270000|2021-07-30 03:04:30|9804.4|9794.4|9805.9|9795.9|9806.9|9796.9|9804.4|9794.4|10
1627614280000|2021-07-30 03:04:40|9806.1|9796.1|9806.3|9796.3|9806.4|9796.4|9806.1|9796.1|3
1627614290000|2021-07-30 03:04:50|9805.8|9795.8|9806.8|9796.8|9806.8|9796.8|9805.8|9795.8|3
1627614300000|2021-07-30 03:05:00|9807|9797|9807.5|9797.5|9807.5|9797.5|9807|9797|3
1627614310000|2021-07-30 03:05:10|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|9807.8|9797.8|1
1627614320000|2021-07-30 03:05:20|9808|9798|9809.6|9799.6|9809.6|9799.6|9808|9798|6
1627614340000|2021-07-30 03:05:40|9809.3|9799.3|9808.8|9798.8|9809.3|9799.3|9808.5|9798.5|3
1627614360000|2021-07-30 03:06:00|9808.6|9798.6|9807.8|9797.8|9808.6|9798.6|9807.6|9797.6|3
1627614370000|2021-07-30 03:06:10|9807.5|9797.5|9804.8|9794.8|9807.5|9797.5|9804.8|9794.8|12
1627614380000|2021-07-30 03:06:20|9805|9795|9804.3|9794.3|9805.3|9795.3|9804.3|9794.3|6
1627614390000|2021-07-30 03:06:30|9804.5|9794.5|9804|9794|9804.5|9794.5|9803.5|9793.5|6
1627614400000|2021-07-30 03:06:40|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9803.8|9793.8|5
1627614410000|2021-07-30 03:06:50|9804|9794|9802.8|9792.8|9804|9794|9802.3|9792.3|5
1627614420000|2021-07-30 03:07:00|9802.5|9792.5|9806.6|9796.6|9806.6|9796.6|9802.5|9792.5|11
1627614430000|2021-07-30 03:07:10|9806.9|9796.9|9806.5|9796.5|9806.9|9796.9|9806.5|9796.5|2
1627614440000|2021-07-30 03:07:20|9806.3|9796.3|9806.5|9796.5|9806.5|9796.5|9805.1|9795.1|5
1627614450000|2021-07-30 03:07:30|9806.9|9796.9|9807.3|9797.3|9807.3|9797.3|9806.9|9796.9|3
1627614460000|2021-07-30 03:07:40|9807.5|9797.5|9808.3|9798.3|9808.3|9798.3|9807.5|9797.5|3
1627614470000|2021-07-30 03:07:50|9808.5|9798.5|9809.3|9799.3|9809.5|9799.5|9808.5|9798.5|7
1627614480000|2021-07-30 03:08:00|9809.5|9799.5|9809.3|9799.3|9809.5|9799.5|9809|9799|6
1627614490000|2021-07-30 03:08:10|9809|9799|9810.9|9800.9|9810.9|9800.9|9808.3|9798.3|10
1627614500000|2021-07-30 03:08:20|9811|9801|9811.3|9801.3|9811.8|9801.8|9810.8|9800.8|6
1627614510000|2021-07-30 03:08:30|9810.9|9800.9|9810.5|9800.5|9810.9|9800.9|9810.5|9800.5|2
1627614520000|2021-07-30 03:08:40|9810.8|9800.8|9810|9800|9811.3|9801.3|9810|9800|7
1627614530000|2021-07-30 03:08:50|9809.8|9799.8|9811.3|9801.3|9811.5|9801.5|9809.8|9799.8|4
1627614540000|2021-07-30 03:09:00|9811|9801|9813|9803|9813|9803|9811|9801|5
1627614550000|2021-07-30 03:09:10|9812.9|9802.9|9812.9|9802.9|9813.1|9803.1|9812.9|9802.9|3
1627614560000|2021-07-30 03:09:20|9813|9803|9813.1|9803.1|9813.1|9803.1|9812.9|9802.9|3
1627614570000|2021-07-30 03:09:30|9812.9|9802.9|9812.9|9802.9|9813.1|9803.1|9812.9|9802.9|5
1627614580000|2021-07-30 03:09:40|9813|9803|9813|9803|9813|9803|9812.8|9802.8|3
1627614590000|2021-07-30 03:09:50|9812.8|9802.8|9809.5|9799.5|9812.8|9802.8|9809.5|9799.5|11
1627614600000|2021-07-30 03:10:00|9809.4|9799.4|9809.5|9799.5|9809.5|9799.5|9809|9799|4
1627614610000|2021-07-30 03:10:10|9809.4|9799.4|9809|9799|9809.4|9799.4|9809|9799|2
1627614620000|2021-07-30 03:10:20|9809.4|9799.4|9809.4|9799.4|9809.4|9799.4|9809.1|9799.1|3
1627614630000|2021-07-30 03:10:30|9809.6|9799.6|9809.3|9799.3|9809.9|9799.9|9808.8|9798.8|7
1627614640000|2021-07-30 03:10:40|9809.5|9799.5|9810.1|9800.1|9810.1|9800.1|9809.5|9799.5|3
1627614650000|2021-07-30 03:10:50|9811|9801|9812.3|9802.3|9812.3|9802.3|9811|9801|5
1627614660000|2021-07-30 03:11:00|9812.6|9802.6|9812.5|9802.5|9812.6|9802.6|9812|9802|4
1627614690000|2021-07-30 03:11:30|9812.8|9802.8|9814.5|9804.5|9814.5|9804.5|9812.8|9802.8|3
1627614710000|2021-07-30 03:11:50|9814.6|9804.6|9818|9808|9819.8|9809.8|9814.6|9804.6|11
1627614720000|2021-07-30 03:12:00|9818.3|9808.3|9818.9|9808.9|9820.4|9810.4|9818.3|9808.3|5
1627614730000|2021-07-30 03:12:10|9819|9809|9819|9809|9819|9809|9819|9809|1
1627614740000|2021-07-30 03:12:20|9819.3|9809.3|9818.8|9808.8|9820|9810|9818.8|9808.8|8
1627614750000|2021-07-30 03:12:30|9818.5|9808.5|9817.5|9807.5|9818.5|9808.5|9817.5|9807.5|2
1627614760000|2021-07-30 03:12:40|9818.3|9808.3|9815.8|9805.8|9818.3|9808.3|9815.1|9805.1|10
1627614770000|2021-07-30 03:12:50|9815.5|9805.5|9814.3|9804.3|9815.5|9805.5|9814.3|9804.3|5
1627614780000|2021-07-30 03:13:00|9814.5|9804.5|9814.8|9804.8|9814.8|9804.8|9814.5|9804.5|2
1627614790000|2021-07-30 03:13:10|9815|9805|9814.9|9804.9|9815|9805|9814.9|9804.9|2
1627614800000|2021-07-30 03:13:20|9814.5|9804.5|9813.5|9803.5|9814.5|9804.5|9813.5|9803.5|4
1627614810000|2021-07-30 03:13:30|9813.3|9803.3|9812.5|9802.5|9813.3|9803.3|9812.5|9802.5|3
1627614830000|2021-07-30 03:13:50|9812.9|9802.9|9813|9803|9813.3|9803.3|9812.9|9802.9|3
1627614840000|2021-07-30 03:14:00|9813.3|9803.3|9814.5|9804.5|9814.5|9804.5|9813.3|9803.3|4
1627614850000|2021-07-30 03:14:10|9814.8|9804.8|9817.3|9807.3|9817.3|9807.3|9814.8|9804.8|4
1627614860000|2021-07-30 03:14:20|9817.5|9807.5|9821|9811|9821|9811|9817.5|9807.5|8
1627614870000|2021-07-30 03:14:30|9820.8|9810.8|9821.3|9811.3|9821.3|9811.3|9820.8|9810.8|3
1627614880000|2021-07-30 03:14:40|9820.9|9810.9|9821.3|9811.3|9821.3|9811.3|9820.9|9810.9|2
1627614890000|2021-07-30 03:14:50|9821.5|9811.5|9822.5|9812.5|9822.5|9812.5|9821.5|9811.5|5
1627614900000|2021-07-30 03:15:00|9822.4|9812.4|9821.1|9811.1|9822.5|9812.5|9820.8|9810.8|5
1627614910000|2021-07-30 03:15:10|9820.9|9810.9|9821|9811|9821.5|9811.5|9820.9|9810.9|6
1627614930000|2021-07-30 03:15:30|9820.8|9810.8|9822|9812|9822|9812|9820.8|9810.8|4
1627614940000|2021-07-30 03:15:40|9822.3|9812.3|9822.3|9812.3|9823|9813|9822|9812|6
1627614950000|2021-07-30 03:15:50|9822|9812|9821.8|9811.8|9822|9812|9821.5|9811.5|6
1627614960000|2021-07-30 03:16:00|9822|9812|9821.5|9811.5|9822|9812|9821.5|9811.5|3
1627614970000|2021-07-30 03:16:10|9821.6|9811.6|9821.9|9811.9|9822.5|9812.5|9821.6|9811.6|8
1627614980000|2021-07-30 03:16:20|9821.6|9811.6|9821.6|9811.6|9821.8|9811.8|9821.5|9811.5|5
1627614990000|2021-07-30 03:16:30|9821.3|9811.3|9821.5|9811.5|9821.5|9811.5|9821|9811|4
1627615000000|2021-07-30 03:16:40|9821.3|9811.3|9821.5|9811.5|9821.5|9811.5|9821|9811|4
1627615010000|2021-07-30 03:16:50|9821.3|9811.3|9820.9|9810.9|9821.3|9811.3|9820.9|9810.9|3
1627615020000|2021-07-30 03:17:00|9820.5|9810.5|9819.8|9809.8|9820.9|9810.9|9819.8|9809.8|6
1627615030000|2021-07-30 03:17:10|9820|9810|9819.3|9809.3|9820.3|9810.3|9819.3|9809.3|6
1627615040000|2021-07-30 03:17:20|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|9820.3|9810.3|1
1627615050000|2021-07-30 03:17:30|9819.3|9809.3|9819|9809|9820|9810|9819|9809|5
1627615060000|2021-07-30 03:17:40|9818.8|9808.8|9814.8|9804.8|9818.8|9808.8|9814.8|9804.8|9
1627615070000|2021-07-30 03:17:50|9814.4|9804.4|9810.1|9800.1|9814.4|9804.4|9810.1|9800.1|6
1627615080000|2021-07-30 03:18:00|9810.4|9800.4|9811.9|9801.9|9811.9|9801.9|9810.4|9800.4|4
1627615090000|2021-07-30 03:18:10|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|9812.3|9802.3|1
1627615110000|2021-07-30 03:18:30|9812|9802|9813.6|9803.6|9813.6|9803.6|9812|9802|6
1627615120000|2021-07-30 03:18:40|9813.8|9803.8|9813.6|9803.6|9813.8|9803.8|9813.6|9803.6|2
1627615130000|2021-07-30 03:18:50|9813.4|9803.4|9811.6|9801.6|9813.4|9803.4|9811.6|9801.6|3
1627615140000|2021-07-30 03:19:00|9812|9802|9812|9802|9812|9802|9812|9802|1
1627615150000|2021-07-30 03:19:10|9812.5|9802.5|9813.8|9803.8|9813.8|9803.8|9812.5|9802.5|4
1627615160000|2021-07-30 03:19:20|9814|9804|9814|9804|9814|9804|9814|9804|1
1627615170000|2021-07-30 03:19:30|9813.9|9803.9|9814|9804|9814|9804|9813.9|9803.9|2
1627615180000|2021-07-30 03:19:40|9813.9|9803.9|9812.3|9802.3|9813.9|9803.9|9812.3|9802.3|3
1627615200000|2021-07-30 03:20:00|9812|9802|9807.5|9797.5|9812|9802|9807.5|9797.5|9
1627615210000|2021-07-30 03:20:10|9807.6|9797.6|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|3
1627615220000|2021-07-30 03:20:20|9806.3|9796.3|9806.6|9796.6|9806.6|9796.6|9806.3|9796.3|2
1627615230000|2021-07-30 03:20:30|9806.9|9796.9|9807.6|9797.6|9807.6|9797.6|9806.9|9796.9|2
1627615240000|2021-07-30 03:20:40|9807.9|9797.9|9808.9|9798.9|9808.9|9798.9|9807.9|9797.9|4
1627615250000|2021-07-30 03:20:50|9809.1|9799.1|9808.8|9798.8|9809.1|9799.1|9808.8|9798.8|3
1627615260000|2021-07-30 03:21:00|9808.9|9798.9|9809.3|9799.3|9809.3|9799.3|9808.9|9798.9|2
1627615270000|2021-07-30 03:21:10|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|1
1627615300000|2021-07-30 03:21:40|9807.8|9797.8|9807.4|9797.4|9807.8|9797.8|9807.1|9797.1|3
1627615320000|2021-07-30 03:22:00|9807.9|9797.9|9807.9|9797.9|9807.9|9797.9|9807.9|9797.9|1
1627615330000|2021-07-30 03:22:10|9808.3|9798.3|9808.8|9798.8|9809.3|9799.3|9808.3|9798.3|4
1627615340000|2021-07-30 03:22:20|9808.6|9798.6|9808.6|9798.6|9808.6|9798.6|9808.6|9798.6|1
1627615350000|2021-07-30 03:22:30|9808.9|9798.9|9808.6|9798.6|9808.9|9798.9|9808.6|9798.6|2
1627615360000|2021-07-30 03:22:40|9808.4|9798.4|9808|9798|9808.4|9798.4|9808|9798|2
1627615370000|2021-07-30 03:22:50|9807.1|9797.1|9805.4|9795.4|9807.1|9797.1|9805.4|9795.4|4
1627615380000|2021-07-30 03:23:00|9805|9795|9803.5|9793.5|9805|9795|9803.5|9793.5|3
1627615390000|2021-07-30 03:23:10|9803.1|9793.1|9803.5|9793.5|9803.5|9793.5|9803|9793|4
1627615400000|2021-07-30 03:23:20|9803.8|9793.8|9803.4|9793.4|9803.8|9793.8|9803.4|9793.4|2
1627615410000|2021-07-30 03:23:30|9803.6|9793.6|9802.9|9792.9|9803.8|9793.8|9802.3|9792.3|8
1627615420000|2021-07-30 03:23:40|9802.6|9792.6|9804.1|9794.1|9804.1|9794.1|9802.4|9792.4|4
1627615430000|2021-07-30 03:23:50|9803.9|9793.9|9804.5|9794.5|9804.5|9794.5|9803.9|9793.9|3
1627615440000|2021-07-30 03:24:00|9805.3|9795.3|9803.1|9793.1|9805.3|9795.3|9802.5|9792.5|7
1627615450000|2021-07-30 03:24:10|9803.5|9793.5|9803.6|9793.6|9805|9795|9803.4|9793.4|7
1627615460000|2021-07-30 03:24:20|9804|9794|9804.9|9794.9|9804.9|9794.9|9804|9794|2
1627615470000|2021-07-30 03:24:30|9804.8|9794.8|9803.9|9793.9|9804.8|9794.8|9803.9|9793.9|2
1627615480000|2021-07-30 03:24:40|9803.5|9793.5|9803.1|9793.1|9803.5|9793.5|9803|9793|4
1627615500000|2021-07-30 03:25:00|9803|9793|9803.5|9793.5|9803.5|9793.5|9802.8|9792.8|5
1627615510000|2021-07-30 03:25:10|9803|9793|9803.9|9793.9|9804.5|9794.5|9803|9793|7
1627615520000|2021-07-30 03:25:20|9804.3|9794.3|9805.1|9795.1|9805.3|9795.3|9804|9794|7
1627615530000|2021-07-30 03:25:30|9805|9795|9805.5|9795.5|9805.5|9795.5|9804.3|9794.3|7
1627615540000|2021-07-30 03:25:40|9806.3|9796.3|9805.9|9795.9|9806.3|9796.3|9805.9|9795.9|3
1627615550000|2021-07-30 03:25:50|9806.5|9796.5|9803.3|9793.3|9806.5|9796.5|9803.3|9793.3|3
1627615560000|2021-07-30 03:26:00|9802.5|9792.5|9802.4|9792.4|9802.5|9792.5|9802.4|9792.4|2
1627615570000|2021-07-30 03:26:10|9802.6|9792.6|9803|9793|9803|9793|9802.6|9792.6|3
1627615580000|2021-07-30 03:26:20|9803.3|9793.3|9802.8|9792.8|9803.3|9793.3|9802.4|9792.4|5
1627615590000|2021-07-30 03:26:30|9803.3|9793.3|9805.1|9795.1|9805.1|9795.1|9803.3|9793.3|4
1627615600000|2021-07-30 03:26:40|9805.9|9795.9|9805.8|9795.8|9805.9|9795.9|9805.8|9795.8|2
1627615610000|2021-07-30 03:26:50|9805.6|9795.6|9806.6|9796.6|9806.6|9796.6|9805.6|9795.6|7
1627615620000|2021-07-30 03:27:00|9806.3|9796.3|9805.3|9795.3|9806.3|9796.3|9804.3|9794.3|7
1627615630000|2021-07-30 03:27:10|9805.1|9795.1|9803.5|9793.5|9805.1|9795.1|9803.5|9793.5|4
1627615640000|2021-07-30 03:27:20|9803.1|9793.1|9802.9|9792.9|9803.1|9793.1|9802.8|9792.8|5
1627615660000|2021-07-30 03:27:40|9802.5|9792.5|9802.1|9792.1|9802.5|9792.5|9801.8|9791.8|4
1627615670000|2021-07-30 03:27:50|9801.8|9791.8|9801.5|9791.5|9801.8|9791.8|9801|9791|5
1627615680000|2021-07-30 03:28:00|9801.8|9791.8|9802.5|9792.5|9802.5|9792.5|9801.8|9791.8|4
1627615690000|2021-07-30 03:28:10|9802.3|9792.3|9803|9793|9803|9793|9802.3|9792.3|5
1627615700000|2021-07-30 03:28:20|9803.3|9793.3|9804.3|9794.3|9804.5|9794.5|9803.3|9793.3|3
1627615710000|2021-07-30 03:28:30|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9804.3|9794.3|2
1627615720000|2021-07-30 03:28:40|9804.4|9794.4|9803.5|9793.5|9804.4|9794.4|9803.5|9793.5|4
1627615730000|2021-07-30 03:28:50|9803.9|9793.9|9804.3|9794.3|9804.3|9794.3|9803.6|9793.6|4
1627615740000|2021-07-30 03:29:00|9804.4|9794.4|9805|9795|9805|9795|9804.4|9794.4|5
1627615750000|2021-07-30 03:29:10|9804.9|9794.9|9806|9796|9806|9796|9804.9|9794.9|4
1627615760000|2021-07-30 03:29:20|9805.8|9795.8|9804.4|9794.4|9805.8|9795.8|9804|9794|5
1627615770000|2021-07-30 03:29:30|9805|9795|9805.4|9795.4|9805.4|9795.4|9805|9795|3
1627615780000|2021-07-30 03:29:40|9805.6|9795.6|9805.1|9795.1|9807.3|9797.3|9805.1|9795.1|8
1627615790000|2021-07-30 03:29:50|9805.4|9795.4|9808.5|9798.5|9808.5|9798.5|9805.4|9795.4|13
1627615810000|2021-07-30 03:30:10|9808.4|9798.4|9808.5|9798.5|9808.5|9798.5|9808.4|9798.4|2
1627615830000|2021-07-30 03:30:30|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1627615850000|2021-07-30 03:30:50|9807.4|9797.4|9804.1|9794.1|9807.4|9797.4|9804.1|9794.1|4
1627615860000|2021-07-30 03:31:00|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1627615890000|2021-07-30 03:31:30|9804|9794|9804|9794|9804|9794|9804|9794|1
1627615910000|2021-07-30 03:31:50|9803|9793|9803|9793|9803|9793|9803|9793|1
1627615920000|2021-07-30 03:32:00|9803.3|9793.3|9803.1|9793.1|9803.3|9793.3|9803.1|9793.1|2
1627615930000|2021-07-30 03:32:10|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1627615950000|2021-07-30 03:32:30|9802.8|9792.8|9803.1|9793.1|9803.3|9793.3|9802.8|9792.8|3
1627615970000|2021-07-30 03:32:50|9802.8|9792.8|9802.4|9792.4|9802.8|9792.8|9802.4|9792.4|2
1627616010000|2021-07-30 03:33:30|9802.5|9792.5|9803.9|9793.9|9804.3|9794.3|9802.5|9792.5|4
1627616030000|2021-07-30 03:33:50|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1627616040000|2021-07-30 03:34:00|9803.9|9793.9|9803|9793|9803.9|9793.9|9803|9793|4
1627616050000|2021-07-30 03:34:10|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|9803.5|9793.5|1
1627616060000|2021-07-30 03:34:20|9803.8|9793.8|9804.3|9794.3|9804.3|9794.3|9803.8|9793.8|3
1627616070000|2021-07-30 03:34:30|9804|9794|9803.6|9793.6|9804|9794|9803.6|9793.6|2
1627616080000|2021-07-30 03:34:40|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627616090000|2021-07-30 03:34:50|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627616100000|2021-07-30 03:35:00|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627616110000|2021-07-30 03:35:10|9801.5|9791.5|9802.1|9792.1|9802.1|9792.1|9801.5|9791.5|2
1627616120000|2021-07-30 03:35:20|9802.3|9792.3|9803|9793|9803|9793|9802.3|9792.3|3
1627616140000|2021-07-30 03:35:40|9803.3|9793.3|9803.8|9793.8|9803.8|9793.8|9803|9793|5
1627616150000|2021-07-30 03:35:50|9804|9794|9804.8|9794.8|9804.8|9794.8|9804|9794|3
1627616160000|2021-07-30 03:36:00|9803.4|9793.4|9805|9795|9805|9795|9803.4|9793.4|4
1627616170000|2021-07-30 03:36:10|9804.6|9794.6|9804.5|9794.5|9804.6|9794.6|9804.3|9794.3|3
1627616180000|2021-07-30 03:36:20|9804.8|9794.8|9805|9795|9805|9795|9804.8|9794.8|2
1627616190000|2021-07-30 03:36:30|9805.9|9795.9|9806.1|9796.1|9806.1|9796.1|9805.9|9795.9|2
1627616200000|2021-07-30 03:36:40|9807.3|9797.3|9808.5|9798.5|9808.5|9798.5|9807.3|9797.3|3
1627616230000|2021-07-30 03:37:10|9808.8|9798.8|9808.4|9798.4|9808.8|9798.8|9808.4|9798.4|3
1627616240000|2021-07-30 03:37:20|9807.8|9797.8|9804|9794|9807.8|9797.8|9804|9794|2
1627616250000|2021-07-30 03:37:30|9803.9|9793.9|9803.9|9793.9|9803.9|9793.9|9803.9|9793.9|1
1627616260000|2021-07-30 03:37:40|9803.4|9793.4|9803.4|9793.4|9803.4|9793.4|9803.4|9793.4|1
1627616270000|2021-07-30 03:37:50|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1627616290000|2021-07-30 03:38:10|9802.8|9792.8|9803.3|9793.3|9803.4|9793.4|9802.8|9792.8|4
1627616300000|2021-07-30 03:38:20|9803.5|9793.5|9804|9794|9804|9794|9803.5|9793.5|2
1627616310000|2021-07-30 03:38:30|9804.8|9794.8|9805.8|9795.8|9806|9796|9804.8|9794.8|5
1627616320000|2021-07-30 03:38:40|9805.6|9795.6|9805.6|9795.6|9805.6|9795.6|9805.5|9795.5|3
1627616380000|2021-07-30 03:39:40|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|9805.5|9795.5|1
1627616390000|2021-07-30 03:39:50|9805.8|9795.8|9805.9|9795.9|9805.9|9795.9|9805.8|9795.8|2
1627616400000|2021-07-30 03:40:00|9805.8|9795.8|9805.3|9795.3|9805.8|9795.8|9805.3|9795.3|3
1627616410000|2021-07-30 03:40:10|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|9804.3|9794.3|1
1627616420000|2021-07-30 03:40:20|9803.9|9793.9|9803.4|9793.4|9803.9|9793.9|9803.4|9793.4|2
1627616480000|2021-07-30 03:41:20|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|9803.3|9793.3|1
1627616490000|2021-07-30 03:41:30|9803.1|9793.1|9802.3|9792.3|9803.1|9793.1|9802.3|9792.3|2
1627616530000|2021-07-30 03:42:10|9802|9792|9802|9792|9802|9792|9802|9792|1
1627616560000|2021-07-30 03:42:40|9801.5|9791.5|9801|9791|9801.5|9791.5|9801|9791|3
1627616570000|2021-07-30 03:42:50|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|1
1627616580000|2021-07-30 03:43:00|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|9800.3|9790.3|1
1627616600000|2021-07-30 03:43:20|9800|9790|9799.8|9789.8|9800|9790|9799.8|9789.8|2
1627616640000|2021-07-30 03:44:00|9799.5|9789.5|9799.4|9789.4|9799.6|9789.6|9799.3|9789.3|5
1627616650000|2021-07-30 03:44:10|9799.1|9789.1|9799.1|9789.1|9799.1|9789.1|9799.1|9789.1|1
1627616700000|2021-07-30 03:45:00|9799|9789|9799|9789|9799|9789|9799|9789|1
1627616780000|2021-07-30 03:46:20|9798|9788|9797.3|9787.3|9798|9788|9797.3|9787.3|2
1627616800000|2021-07-30 03:46:40|9797.4|9787.4|9797.4|9787.4|9797.4|9787.4|9797.4|9787.4|1
1627616830000|2021-07-30 03:47:10|9797.3|9787.3|9797|9787|9797.3|9787.3|9797|9787|2
1627616840000|2021-07-30 03:47:20|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|1
1627616860000|2021-07-30 03:47:40|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627616910000|2021-07-30 03:48:30|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|1
1627616970000|2021-07-30 03:49:30|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|1
1627617000000|2021-07-30 03:50:00|9796.1|9786.1|9793.6|9783.6|9796.1|9786.1|9793.6|9783.6|3
1627617010000|2021-07-30 03:50:10|9792.9|9782.9|9793|9783|9793|9783|9792.9|9782.9|2
1627617020000|2021-07-30 03:50:20|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|1
1627617030000|2021-07-30 03:50:30|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627617080000|2021-07-30 03:51:20|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|9792.6|9782.6|1
1627617090000|2021-07-30 03:51:30|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627617180000|2021-07-30 03:53:00|9792|9782|9791.4|9781.4|9792|9782|9791.4|9781.4|2
1627617230000|2021-07-30 03:53:50|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|1
1627617260000|2021-07-30 03:54:20|9790.9|9780.9|9789.5|9779.5|9790.9|9780.9|9789.3|9779.3|3
1627617270000|2021-07-30 03:54:30|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1627617280000|2021-07-30 03:54:40|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9789.1|9779.1|3
1627617290000|2021-07-30 03:54:50|9789.6|9779.6|9789.5|9779.5|9789.6|9779.6|9789.4|9779.4|3
1627617300000|2021-07-30 03:55:00|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627617340000|2021-07-30 03:55:40|9790|9780|9791|9781|9791|9781|9790|9780|5
1627617370000|2021-07-30 03:56:10|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|1
1627617380000|2021-07-30 03:56:20|9791|9781|9791|9781|9791|9781|9791|9781|1
1627617390000|2021-07-30 03:56:30|9790.1|9780.1|9791|9781|9791|9781|9790.1|9780.1|2
1627617460000|2021-07-30 03:57:40|9790.5|9780.5|9790.3|9780.3|9790.6|9780.6|9790.3|9780.3|6
1627617470000|2021-07-30 03:57:50|9790.5|9780.5|9789.8|9779.8|9790.5|9780.5|9789.3|9779.3|6
1627617490000|2021-07-30 03:58:10|9789.9|9779.9|9789.9|9779.9|9789.9|9779.9|9789.9|9779.9|1
1627617520000|2021-07-30 03:58:40|9790.3|9780.3|9790.8|9780.8|9790.8|9780.8|9789.9|9779.9|4
1627617550000|2021-07-30 03:59:10|9790.4|9780.4|9790.6|9780.6|9790.6|9780.6|9790.4|9780.4|4
1627617560000|2021-07-30 03:59:20|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|1
1627617580000|2021-07-30 03:59:40|9791.4|9781.4|9792.5|9782.5|9792.5|9782.5|9791.4|9781.4|2
1627617610000|2021-07-30 04:00:10|9792.9|9782.9|9793|9783|9793|9783|9792.9|9782.9|2
1627617670000|2021-07-30 04:01:10|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1627617690000|2021-07-30 04:01:30|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.8|9783.8|2
1627617700000|2021-07-30 04:01:40|9794.8|9784.8|9796.3|9786.3|9796.3|9786.3|9794.8|9784.8|2
1627617710000|2021-07-30 04:01:50|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627617720000|2021-07-30 04:02:00|9796.8|9786.8|9797.3|9787.3|9797.3|9787.3|9796.8|9786.8|2
1627617730000|2021-07-30 04:02:10|9796.9|9786.9|9796.9|9786.9|9796.9|9786.9|9796.9|9786.9|1
1627617750000|2021-07-30 04:02:30|9797.3|9787.3|9797.3|9787.3|9799.1|9789.1|9797.3|9787.3|7
1627617770000|2021-07-30 04:02:50|9797|9787|9796.8|9786.8|9797|9787|9796.8|9786.8|2
1627617780000|2021-07-30 04:03:00|9797|9787|9797|9787|9797|9787|9797|9787|1
1627617800000|2021-07-30 04:03:20|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|9796.8|9786.8|1
1627617850000|2021-07-30 04:04:10|9797|9787|9797.5|9787.5|9797.5|9787.5|9797|9787|2
1627617920000|2021-07-30 04:05:20|9798|9788|9798|9788|9798|9788|9798|9788|1
1627617930000|2021-07-30 04:05:30|9799|9789|9799|9789|9799|9789|9799|9789|1
1627617940000|2021-07-30 04:05:40|9799.8|9789.8|9799.9|9789.9|9799.9|9789.9|9799.8|9789.8|2
1627617950000|2021-07-30 04:05:50|9799.8|9789.8|9798.3|9788.3|9799.8|9789.8|9798.1|9788.1|4
1627617960000|2021-07-30 04:06:00|9798.8|9788.8|9798.3|9788.3|9798.8|9788.8|9798.3|9788.3|2
1627618000000|2021-07-30 04:06:40|9798|9788|9797.4|9787.4|9798|9788|9797.4|9787.4|2
1627618020000|2021-07-30 04:07:00|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|1
1627618110000|2021-07-30 04:08:30|9796.8|9786.8|9795.5|9785.5|9796.8|9786.8|9795.5|9785.5|2
1627618120000|2021-07-30 04:08:40|9795.3|9785.3|9795.9|9785.9|9795.9|9785.9|9795.3|9785.3|2
1627618130000|2021-07-30 04:08:50|9796|9786|9796.6|9786.6|9796.6|9786.6|9796|9786|2
1627618170000|2021-07-30 04:09:30|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|1
1627618230000|2021-07-30 04:10:30|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|1
1627618250000|2021-07-30 04:10:50|9796|9786|9795.1|9785.1|9796|9786|9795.1|9785.1|3
1627618260000|2021-07-30 04:11:00|9795|9785|9794.9|9784.9|9795|9785|9794|9784|4
1627618280000|2021-07-30 04:11:20|9794.5|9784.5|9794.1|9784.1|9794.5|9784.5|9794.1|9784.1|2
1627618290000|2021-07-30 04:11:30|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|1
1627618310000|2021-07-30 04:11:50|9794.6|9784.6|9794|9784|9794.6|9784.6|9794|9784|4
1627618320000|2021-07-30 04:12:00|9794.1|9784.1|9794.1|9784.1|9794.1|9784.1|9794.1|9784.1|1
1627618520000|2021-07-30 04:15:20|9788.6|9778.6|9788.8|9778.8|9788.8|9778.8|9788.6|9778.6|2
1627618530000|2021-07-30 04:15:30|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1627618540000|2021-07-30 04:15:40|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627618550000|2021-07-30 04:15:50|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627618600000|2021-07-30 04:16:40|9786.8|9776.8|9786.4|9776.4|9786.8|9776.8|9786.4|9776.4|2
1627618620000|2021-07-30 04:17:00|9786.9|9776.9|9784.6|9774.6|9787|9777|9784.6|9774.6|4
1627618630000|2021-07-30 04:17:10|9783.9|9773.9|9784|9774|9784|9774|9783.9|9773.9|2
1627618670000|2021-07-30 04:17:50|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1627618690000|2021-07-30 04:18:10|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|1
1627618700000|2021-07-30 04:18:20|9783.5|9773.5|9783.8|9773.8|9783.8|9773.8|9783.5|9773.5|2
1627618730000|2021-07-30 04:18:50|9783.4|9773.4|9783.6|9773.6|9783.6|9773.6|9783.4|9773.4|2
1627618790000|2021-07-30 04:19:50|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627618800000|2021-07-30 04:20:00|9784|9774|9784.8|9774.8|9784.8|9774.8|9784|9774|3
1627618820000|2021-07-30 04:20:20|9784.5|9774.5|9784.3|9774.3|9784.5|9774.5|9784.3|9774.3|2
1627618860000|2021-07-30 04:21:00|9783.9|9773.9|9782.9|9772.9|9783.9|9773.9|9782.9|9772.9|2
1627618880000|2021-07-30 04:21:20|9782.5|9772.5|9782.1|9772.1|9782.5|9772.5|9782.1|9772.1|2
1627618890000|2021-07-30 04:21:30|9782.5|9772.5|9783.5|9773.5|9783.5|9773.5|9782.5|9772.5|2
1627618900000|2021-07-30 04:21:40|9783.8|9773.8|9784|9774|9784|9774|9783.5|9773.5|4
1627618910000|2021-07-30 04:21:50|9784.5|9774.5|9785.3|9775.3|9785.3|9775.3|9784.5|9774.5|3
1627618930000|2021-07-30 04:22:10|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627618940000|2021-07-30 04:22:20|9786|9776|9785.9|9775.9|9786|9776|9785.9|9775.9|2
1627618950000|2021-07-30 04:22:30|9786.1|9776.1|9786.1|9776.1|9786.1|9776.1|9786.1|9776.1|1
1627618980000|2021-07-30 04:23:00|9786.5|9776.5|9787|9777|9787|9777|9786.5|9776.5|2
1627618990000|2021-07-30 04:23:10|9787.8|9777.8|9788.6|9778.6|9789|9779|9787.8|9777.8|4
1627619040000|2021-07-30 04:24:00|9788.9|9778.9|9790.4|9780.4|9790.4|9780.4|9788.9|9778.9|3
1627619050000|2021-07-30 04:24:10|9789.5|9779.5|9789.3|9779.3|9789.5|9779.5|9789.3|9779.3|2
1627619100000|2021-07-30 04:25:00|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|1
1627619120000|2021-07-30 04:25:20|9789|9779|9789|9779|9789|9779|9789|9779|1
1627619170000|2021-07-30 04:26:10|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1627619310000|2021-07-30 04:28:30|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|9789.1|9779.1|1
1627619340000|2021-07-30 04:29:00|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1627619350000|2021-07-30 04:29:10|9788.6|9778.6|9787.3|9777.3|9788.6|9778.6|9787.3|9777.3|2
1627619380000|2021-07-30 04:29:40|9786.6|9776.6|9786.4|9776.4|9786.6|9776.6|9786.4|9776.4|2
1627619430000|2021-07-30 04:30:30|9785.8|9775.8|9783|9773|9785.8|9775.8|9783|9773|2
1627619450000|2021-07-30 04:30:50|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1627619470000|2021-07-30 04:31:10|9782|9772|9782|9772|9782|9772|9782|9772|1
1627619480000|2021-07-30 04:31:20|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627619510000|2021-07-30 04:31:50|9782|9772|9782|9772|9782|9772|9782|9772|1
1627619540000|2021-07-30 04:32:20|9782.4|9772.4|9783|9773|9783|9773|9782.4|9772.4|3
1627619550000|2021-07-30 04:32:30|9783.5|9773.5|9783.8|9773.8|9783.8|9773.8|9783.5|9773.5|2
1627619560000|2021-07-30 04:32:40|9784|9774|9784|9774|9784|9774|9784|9774|1
1627619600000|2021-07-30 04:33:20|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627619620000|2021-07-30 04:33:40|9784.1|9774.1|9784.3|9774.3|9784.3|9774.3|9784.1|9774.1|2
1627619630000|2021-07-30 04:33:50|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627619650000|2021-07-30 04:34:10|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627619700000|2021-07-30 04:35:00|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627619760000|2021-07-30 04:36:00|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627619770000|2021-07-30 04:36:10|9784.5|9774.5|9784.3|9774.3|9784.5|9774.5|9784.3|9774.3|2
1627619830000|2021-07-30 04:37:10|9784|9774|9784|9774|9784|9774|9784|9774|1
1627619840000|2021-07-30 04:37:20|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627619880000|2021-07-30 04:38:00|9784.6|9774.6|9785.3|9775.3|9785.5|9775.5|9784.6|9774.6|3
1627619910000|2021-07-30 04:38:30|9785.5|9775.5|9788.6|9778.6|9788.6|9778.6|9785.5|9775.5|6
1627619920000|2021-07-30 04:38:40|9789.1|9779.1|9788.4|9778.4|9789.1|9779.1|9787.6|9777.6|3
1627619930000|2021-07-30 04:38:50|9787.6|9777.6|9787.9|9777.9|9788.8|9778.8|9787.6|9777.6|5
1627619940000|2021-07-30 04:39:00|9788.3|9778.3|9788.8|9778.8|9788.8|9778.8|9788.3|9778.3|2
1627619950000|2021-07-30 04:39:10|9789.3|9779.3|9789.8|9779.8|9790.6|9780.6|9789.3|9779.3|6
1627619960000|2021-07-30 04:39:20|9789.4|9779.4|9789|9779|9789.4|9779.4|9788.6|9778.6|4
1627619970000|2021-07-30 04:39:30|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|9788.6|9778.6|1
1627619980000|2021-07-30 04:39:40|9788.4|9778.4|9787.9|9777.9|9788.4|9778.4|9787.9|9777.9|2
1627620000000|2021-07-30 04:40:00|9788.4|9778.4|9789.1|9779.1|9789.1|9779.1|9788.4|9778.4|2
1627620020000|2021-07-30 04:40:20|9788.8|9778.8|9788.8|9778.8|9789.1|9779.1|9788.8|9778.8|3
1627620030000|2021-07-30 04:40:30|9788.5|9778.5|9787.4|9777.4|9788.5|9778.5|9787.4|9777.4|2
1627620050000|2021-07-30 04:40:50|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627620060000|2021-07-30 04:41:00|9787.4|9777.4|9787.5|9777.5|9787.9|9777.9|9787.4|9777.4|3
1627620070000|2021-07-30 04:41:10|9787.8|9777.8|9789|9779|9789|9779|9787.8|9777.8|2
1627620160000|2021-07-30 04:42:40|9788.6|9778.6|9789|9779|9789|9779|9788.6|9778.6|2
1627620180000|2021-07-30 04:43:00|9789.4|9779.4|9789.3|9779.3|9789.4|9779.4|9789.3|9779.3|2
1627620190000|2021-07-30 04:43:10|9789.6|9779.6|9789.9|9779.9|9789.9|9779.9|9789.6|9779.6|2
1627620210000|2021-07-30 04:43:30|9789.6|9779.6|9789|9779|9789.6|9779.6|9788.6|9778.6|4
1627620240000|2021-07-30 04:44:00|9789.4|9779.4|9789.1|9779.1|9789.4|9779.4|9789.1|9779.1|2
1627620290000|2021-07-30 04:44:50|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1627620320000|2021-07-30 04:45:20|9789.8|9779.8|9789.4|9779.4|9789.8|9779.8|9789.4|9779.4|4
1627620350000|2021-07-30 04:45:50|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627620360000|2021-07-30 04:46:00|9790.1|9780.1|9789.8|9779.8|9790.1|9780.1|9789.8|9779.8|2
1627620370000|2021-07-30 04:46:10|9789.5|9779.5|9790.5|9780.5|9790.5|9780.5|9789.5|9779.5|3
1627620400000|2021-07-30 04:46:40|9791|9781|9791.3|9781.3|9791.3|9781.3|9791|9781|2
1627620410000|2021-07-30 04:46:50|9791.6|9781.6|9791.4|9781.4|9792.1|9782.1|9791.4|9781.4|4
1627620420000|2021-07-30 04:47:00|9791.5|9781.5|9791.1|9781.1|9791.5|9781.5|9790.8|9780.8|3
1627620440000|2021-07-30 04:47:20|9791.3|9781.3|9791.9|9781.9|9791.9|9781.9|9791.3|9781.3|3
1627620450000|2021-07-30 04:47:30|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1627620460000|2021-07-30 04:47:40|9791|9781|9790.9|9780.9|9791|9781|9790.9|9780.9|2
1627620490000|2021-07-30 04:48:10|9791.4|9781.4|9791.4|9781.4|9791.4|9781.4|9791.4|9781.4|1
1627620510000|2021-07-30 04:48:30|9792|9782|9791.4|9781.4|9792|9782|9791.4|9781.4|2
1627620520000|2021-07-30 04:48:40|9792|9782|9792.3|9782.3|9792.3|9782.3|9792|9782|2
1627620540000|2021-07-30 04:49:00|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|1
1627620570000|2021-07-30 04:49:30|9792|9782|9795|9785|9795|9785|9792|9782|4
1627620580000|2021-07-30 04:49:40|9795.4|9785.4|9796.4|9786.4|9796.4|9786.4|9794.1|9784.1|5
1627620590000|2021-07-30 04:49:50|9796.6|9786.6|9796.3|9786.3|9796.6|9786.6|9796.3|9786.3|3
1627620600000|2021-07-30 04:50:00|9796.5|9786.5|9796.3|9786.3|9796.5|9786.5|9796.3|9786.3|2
1627620610000|2021-07-30 04:50:10|9796.5|9786.5|9797.3|9787.3|9797.3|9787.3|9796.5|9786.5|2
1627620620000|2021-07-30 04:50:20|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|9798.8|9788.8|1
1627620630000|2021-07-30 04:50:30|9799.3|9789.3|9798.6|9788.6|9799.3|9789.3|9798.6|9788.6|5
1627620640000|2021-07-30 04:50:40|9798.3|9788.3|9797.9|9787.9|9798.3|9788.3|9797.9|9787.9|2
1627620650000|2021-07-30 04:50:50|9798.3|9788.3|9798.5|9788.5|9798.5|9788.5|9798.3|9788.3|2
1627620660000|2021-07-30 04:51:00|9798.6|9788.6|9799.3|9789.3|9799.3|9789.3|9798.6|9788.6|4
1627620670000|2021-07-30 04:51:10|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|9800.4|9790.4|1
1627620680000|2021-07-30 04:51:20|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|9798.9|9788.9|1
1627620690000|2021-07-30 04:51:30|9798.3|9788.3|9797.8|9787.8|9798.3|9788.3|9797.8|9787.8|2
1627620710000|2021-07-30 04:51:50|9797.5|9787.5|9796.8|9786.8|9797.5|9787.5|9796.8|9786.8|3
1627620720000|2021-07-30 04:52:00|9796.3|9786.3|9795.6|9785.6|9796.3|9786.3|9795.6|9785.6|3
1627620750000|2021-07-30 04:52:30|9796|9786|9796|9786|9796|9786|9796|9786|1
1627620800000|2021-07-30 04:53:20|9795.6|9785.6|9794.4|9784.4|9795.6|9785.6|9794.4|9784.4|4
1627620810000|2021-07-30 04:53:30|9794.5|9784.5|9793.8|9783.8|9794.5|9784.5|9793.8|9783.8|3
1627620820000|2021-07-30 04:53:40|9793.6|9783.6|9791.8|9781.8|9793.6|9783.6|9791.4|9781.4|5
1627620830000|2021-07-30 04:53:50|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|1
1627620870000|2021-07-30 04:54:30|9791.5|9781.5|9787.5|9777.5|9791.5|9781.5|9787.5|9777.5|7
1627620880000|2021-07-30 04:54:40|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627620890000|2021-07-30 04:54:50|9788.1|9778.1|9789.3|9779.3|9789.3|9779.3|9788.1|9778.1|2
1627620950000|2021-07-30 04:55:50|9789.1|9779.1|9786.8|9776.8|9789.1|9779.1|9786.8|9776.8|5
1627620970000|2021-07-30 04:56:10|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|9786.5|9776.5|1
1627620980000|2021-07-30 04:56:20|9786|9776|9786|9776|9786|9776|9786|9776|1
1627620990000|2021-07-30 04:56:30|9786.8|9776.8|9786.6|9776.6|9786.8|9776.8|9786.5|9776.5|3
1627621020000|2021-07-30 04:57:00|9786.8|9776.8|9787.4|9777.4|9787.5|9777.5|9786.8|9776.8|5
1627621060000|2021-07-30 04:57:40|9787.8|9777.8|9788.3|9778.3|9788.3|9778.3|9787.8|9777.8|2
1627621070000|2021-07-30 04:57:50|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|9788.8|9778.8|1
1627621090000|2021-07-30 04:58:10|9788.3|9778.3|9788.4|9778.4|9788.8|9778.8|9788.3|9778.3|3
1627621130000|2021-07-30 04:58:50|9789.3|9779.3|9788.9|9778.9|9789.3|9779.3|9788.9|9778.9|2
1627621140000|2021-07-30 04:59:00|9789.3|9779.3|9789.8|9779.8|9790|9780|9789.3|9779.3|6
1627621190000|2021-07-30 04:59:50|9789.5|9779.5|9788|9778|9789.5|9779.5|9788|9778|2
1627621200000|2021-07-30 05:00:00|9787.5|9777.5|9786.1|9776.1|9787.5|9777.5|9786.1|9776.1|5
1627621220000|2021-07-30 05:00:20|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|9785.4|9775.4|4
1627621230000|2021-07-30 05:00:30|9785.5|9775.5|9784.9|9774.9|9785.5|9775.5|9784.9|9774.9|3
1627621240000|2021-07-30 05:00:40|9784.6|9774.6|9782|9772|9784.6|9774.6|9782|9772|8
1627621250000|2021-07-30 05:00:50|9781.5|9771.5|9780.6|9770.6|9781.5|9771.5|9779.6|9769.6|10
1627621260000|2021-07-30 05:01:00|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|1
1627621270000|2021-07-30 05:01:10|9781.1|9771.1|9785.3|9775.3|9785.3|9775.3|9781.1|9771.1|4
1627621290000|2021-07-30 05:01:30|9785|9775|9785|9775|9785|9775|9784.5|9774.5|3
1627621300000|2021-07-30 05:01:40|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|1
1627621310000|2021-07-30 05:01:50|9784.3|9774.3|9784|9774|9784.3|9774.3|9784|9774|2
1627621320000|2021-07-30 05:02:00|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627621330000|2021-07-30 05:02:10|9783.9|9773.9|9784.5|9774.5|9784.5|9774.5|9783.9|9773.9|2
1627621350000|2021-07-30 05:02:30|9784.9|9774.9|9787.3|9777.3|9787.3|9777.3|9784.9|9774.9|4
1627621360000|2021-07-30 05:02:40|9787.5|9777.5|9788.3|9778.3|9788.3|9778.3|9787.5|9777.5|2
1627621380000|2021-07-30 05:03:00|9787.9|9777.9|9786.6|9776.6|9787.9|9777.9|9786.6|9776.6|2
1627621390000|2021-07-30 05:03:10|9786.8|9776.8|9788.3|9778.3|9788.3|9778.3|9786.8|9776.8|4
1627621400000|2021-07-30 05:03:20|9789|9779|9788.5|9778.5|9789|9779|9788.3|9778.3|5
1627621410000|2021-07-30 05:03:30|9788.8|9778.8|9789.3|9779.3|9789.8|9779.8|9788.8|9778.8|6
1627621420000|2021-07-30 05:03:40|9789.5|9779.5|9788.8|9778.8|9789.5|9779.5|9788.8|9778.8|4
1627621430000|2021-07-30 05:03:50|9788.5|9778.5|9788.3|9778.3|9788.5|9778.5|9788.3|9778.3|2
1627621460000|2021-07-30 05:04:20|9788|9778|9786|9776|9788|9778|9786|9776|5
1627621480000|2021-07-30 05:04:40|9786.4|9776.4|9786.4|9776.4|9786.4|9776.4|9786.4|9776.4|1
1627621490000|2021-07-30 05:04:50|9786.5|9776.5|9787.3|9777.3|9787.9|9777.9|9786.5|9776.5|5
1627621510000|2021-07-30 05:05:10|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1627621520000|2021-07-30 05:05:20|9789|9779|9789|9779|9789|9779|9789|9779|1
1627621530000|2021-07-30 05:05:30|9788.9|9778.9|9789|9779|9789|9779|9788.9|9778.9|2
1627621540000|2021-07-30 05:05:40|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1627621550000|2021-07-30 05:05:50|9788.6|9778.6|9787.8|9777.8|9788.6|9778.6|9787.8|9777.8|4
1627621560000|2021-07-30 05:06:00|9788|9778|9788|9778|9788|9778|9788|9778|1
1627621570000|2021-07-30 05:06:10|9788.3|9778.3|9790.5|9780.5|9790.5|9780.5|9788.3|9778.3|2
1627621600000|2021-07-30 05:06:40|9790.8|9780.8|9791|9781|9791|9781|9790.8|9780.8|2
1627621610000|2021-07-30 05:06:50|9790.8|9780.8|9790.4|9780.4|9790.8|9780.8|9790.4|9780.4|2
1627621640000|2021-07-30 05:07:20|9790|9780|9789.3|9779.3|9790|9780|9788.8|9778.8|3
1627621650000|2021-07-30 05:07:30|9789|9779|9791|9781|9791|9781|9789|9779|3
1627621670000|2021-07-30 05:07:50|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|9790.9|9780.9|1
1627621680000|2021-07-30 05:08:00|9791|9781|9791|9781|9791|9781|9791|9781|1
1627621700000|2021-07-30 05:08:20|9791.3|9781.3|9792.5|9782.5|9793|9783|9791.3|9781.3|5
1627621710000|2021-07-30 05:08:30|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1627621720000|2021-07-30 05:08:40|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|1
1627621750000|2021-07-30 05:09:10|9791.8|9781.8|9790.8|9780.8|9791.8|9781.8|9790.8|9780.8|3
1627621760000|2021-07-30 05:09:20|9790.6|9780.6|9789.8|9779.8|9790.6|9780.6|9789.8|9779.8|3
1627621770000|2021-07-30 05:09:30|9789.5|9779.5|9789|9779|9789.5|9779.5|9788|9778|6
1627621790000|2021-07-30 05:09:50|9788.6|9778.6|9788.5|9778.5|9788.6|9778.6|9788|9778|5
1627621800000|2021-07-30 05:10:00|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|1
1627621820000|2021-07-30 05:10:20|9788|9778|9787.8|9777.8|9788|9778|9787.8|9777.8|2
1627621830000|2021-07-30 05:10:30|9787.5|9777.5|9786.8|9776.8|9787.5|9777.5|9786.8|9776.8|2
1627621840000|2021-07-30 05:10:40|9786.5|9776.5|9786.4|9776.4|9786.5|9776.5|9786.4|9776.4|2
1627621850000|2021-07-30 05:10:50|9786|9776|9786|9776|9786|9776|9786|9776|1
1627621870000|2021-07-30 05:11:10|9785.6|9775.6|9784.8|9774.8|9785.6|9775.6|9784.8|9774.8|2
1627621880000|2021-07-30 05:11:20|9784.5|9774.5|9784.8|9774.8|9784.8|9774.8|9784.5|9774.5|2
1627621890000|2021-07-30 05:11:30|9784.4|9774.4|9783.5|9773.5|9784.4|9774.4|9783.3|9773.3|6
1627621900000|2021-07-30 05:11:40|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|1
1627621930000|2021-07-30 05:12:10|9784.4|9774.4|9783.8|9773.8|9784.4|9774.4|9783.8|9773.8|3
1627621950000|2021-07-30 05:12:30|9783.5|9773.5|9782.8|9772.8|9783.5|9773.5|9782.8|9772.8|2
1627621960000|2021-07-30 05:12:40|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|1
1627621970000|2021-07-30 05:12:50|9782.3|9772.3|9781|9771|9782.3|9772.3|9781|9771|4
1627621980000|2021-07-30 05:13:00|9781.3|9771.3|9781.5|9771.5|9781.5|9771.5|9781.3|9771.3|2
1627621990000|2021-07-30 05:13:10|9782|9772|9782.8|9772.8|9783|9773|9782|9772|3
1627622000000|2021-07-30 05:13:20|9782.4|9772.4|9781.8|9771.8|9782.4|9772.4|9781.8|9771.8|3
1627622010000|2021-07-30 05:13:30|9782|9772|9782.8|9772.8|9782.8|9772.8|9782|9772|2
1627622040000|2021-07-30 05:14:00|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|1
1627622050000|2021-07-30 05:14:10|9782|9772|9782|9772|9782|9772|9782|9772|1
1627622060000|2021-07-30 05:14:20|9781.9|9771.9|9783.3|9773.3|9783.3|9773.3|9781.5|9771.5|6
1627622070000|2021-07-30 05:14:30|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627622100000|2021-07-30 05:15:00|9784.1|9774.1|9783.5|9773.5|9784.1|9774.1|9783.5|9773.5|3
1627622110000|2021-07-30 05:15:10|9783|9773|9782.6|9772.6|9783|9773|9781.9|9771.9|6
1627622130000|2021-07-30 05:15:30|9782.4|9772.4|9781.5|9771.5|9782.4|9772.4|9781.5|9771.5|3
1627622160000|2021-07-30 05:16:00|9781.1|9771.1|9780.8|9770.8|9781.1|9771.1|9780.8|9770.8|2
1627622170000|2021-07-30 05:16:10|9780.5|9770.5|9780|9770|9780.5|9770.5|9780|9770|2
1627622180000|2021-07-30 05:16:20|9779.1|9769.1|9777|9767|9779.1|9769.1|9777|9767|2
1627622190000|2021-07-30 05:16:30|9776.8|9766.8|9773.5|9763.5|9776.8|9766.8|9773.5|9763.5|6
1627622200000|2021-07-30 05:16:40|9773.3|9763.3|9772.8|9762.8|9773.3|9763.3|9772.8|9762.8|3
1627622210000|2021-07-30 05:16:50|9772.1|9762.1|9767.1|9757.1|9772.1|9762.1|9766.9|9756.9|6
1627622220000|2021-07-30 05:17:00|9767.3|9757.3|9768.4|9758.4|9768.4|9758.4|9767.3|9757.3|2
1627622230000|2021-07-30 05:17:10|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|1
1627622260000|2021-07-30 05:17:40|9767.9|9757.9|9767.1|9757.1|9767.9|9757.9|9766.8|9756.8|5
1627622270000|2021-07-30 05:17:50|9766.8|9756.8|9762.5|9752.5|9766.8|9756.8|9762.5|9752.5|4
1627622280000|2021-07-30 05:18:00|9762.1|9752.1|9759|9749|9762.4|9752.4|9759|9749|9
1627622290000|2021-07-30 05:18:10|9759.1|9749.1|9759.4|9749.4|9759.4|9749.4|9759.1|9749.1|2
1627622300000|2021-07-30 05:18:20|9759.6|9749.6|9760.5|9750.5|9760.5|9750.5|9759.6|9749.6|4
1627622310000|2021-07-30 05:18:30|9760.4|9750.4|9761.3|9751.3|9761.3|9751.3|9760.4|9750.4|2
1627622320000|2021-07-30 05:18:40|9760.1|9750.1|9759.4|9749.4|9760.4|9750.4|9759.4|9749.4|4
1627622330000|2021-07-30 05:18:50|9758.9|9748.9|9758.9|9748.9|9758.9|9748.9|9758.9|9748.9|1
1627622340000|2021-07-30 05:19:00|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|9759.5|9749.5|1
1627622350000|2021-07-30 05:19:10|9759.1|9749.1|9758.9|9748.9|9759.1|9749.1|9758.9|9748.9|2
1627622400000|2021-07-30 05:20:00|9759.3|9749.3|9756.4|9746.4|9759.8|9749.8|9756.4|9746.4|5
1627622410000|2021-07-30 05:20:10|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|9755.8|9745.8|1
1627622420000|2021-07-30 05:20:20|9754.8|9744.8|9753.4|9743.4|9754.8|9744.8|9753.4|9743.4|3
1627622430000|2021-07-30 05:20:30|9754.6|9744.6|9754.3|9744.3|9754.8|9744.8|9754.3|9744.3|5
1627622440000|2021-07-30 05:20:40|9754.5|9744.5|9754.3|9744.3|9754.5|9744.5|9754.3|9744.3|2
1627622450000|2021-07-30 05:20:50|9754.6|9744.6|9754.3|9744.3|9754.9|9744.9|9754|9744|5
1627622470000|2021-07-30 05:21:10|9754.5|9744.5|9754.8|9744.8|9754.8|9744.8|9754.1|9744.1|6
1627622480000|2021-07-30 05:21:20|9754.5|9744.5|9754.5|9744.5|9754.5|9744.5|9754.5|9744.5|1
1627622490000|2021-07-30 05:21:30|9754.9|9744.9|9755.9|9745.9|9755.9|9745.9|9754.9|9744.9|4
1627622500000|2021-07-30 05:21:40|9755.6|9745.6|9756.3|9746.3|9756.3|9746.3|9755.6|9745.6|3
1627622510000|2021-07-30 05:21:50|9756.1|9746.1|9756.3|9746.3|9756.3|9746.3|9756|9746|4
1627622520000|2021-07-30 05:22:00|9756.6|9746.6|9757.1|9747.1|9757.3|9747.3|9756.6|9746.6|4
1627622550000|2021-07-30 05:22:30|9758.1|9748.1|9759.4|9749.4|9759.4|9749.4|9758.1|9748.1|7
1627622560000|2021-07-30 05:22:40|9759|9749|9758.3|9748.3|9759|9749|9758.3|9748.3|5
1627622570000|2021-07-30 05:22:50|9758.6|9748.6|9759.3|9749.3|9759.3|9749.3|9758.6|9748.6|3
1627622580000|2021-07-30 05:23:00|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|1
1627622590000|2021-07-30 05:23:10|9760|9750|9759.5|9749.5|9760|9750|9759.5|9749.5|2
1627622600000|2021-07-30 05:23:20|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|1
1627622610000|2021-07-30 05:23:30|9759.4|9749.4|9759.1|9749.1|9759.4|9749.4|9758.6|9748.6|4
1627622620000|2021-07-30 05:23:40|9759.3|9749.3|9759.9|9749.9|9759.9|9749.9|9759.3|9749.3|2
1627622660000|2021-07-30 05:24:20|9759.6|9749.6|9760.8|9750.8|9760.8|9750.8|9759.6|9749.6|2
1627622670000|2021-07-30 05:24:30|9761|9751|9761.5|9751.5|9761.9|9751.9|9761|9751|3
1627622680000|2021-07-30 05:24:40|9761.9|9751.9|9765.1|9755.1|9765.1|9755.1|9761.9|9751.9|6
1627622690000|2021-07-30 05:24:50|9764.5|9754.5|9763.3|9753.3|9764.5|9754.5|9763.3|9753.3|3
1627622700000|2021-07-30 05:25:00|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|1
1627622720000|2021-07-30 05:25:20|9764|9754|9764.3|9754.3|9764.3|9754.3|9764|9754|2
1627622730000|2021-07-30 05:25:30|9764.9|9754.9|9764.5|9754.5|9765.4|9755.4|9763.9|9753.9|8
1627622740000|2021-07-30 05:25:40|9765.4|9755.4|9766|9756|9766|9756|9765.4|9755.4|2
1627622750000|2021-07-30 05:25:50|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1627622770000|2021-07-30 05:26:10|9766|9756|9769.8|9759.8|9770|9760|9766|9756|6
1627622780000|2021-07-30 05:26:20|9769.3|9759.3|9768.8|9758.8|9769.9|9759.9|9768.6|9758.6|6
1627622790000|2021-07-30 05:26:30|9769.8|9759.8|9769|9759|9769.8|9759.8|9768.8|9758.8|3
1627622800000|2021-07-30 05:26:40|9769.5|9759.5|9769.6|9759.6|9770|9760|9769.5|9759.5|3
1627622810000|2021-07-30 05:26:50|9769.5|9759.5|9769.3|9759.3|9769.5|9759.5|9769|9759|4
1627622820000|2021-07-30 05:27:00|9768.8|9758.8|9768.6|9758.6|9768.8|9758.8|9768.3|9758.3|4
1627622830000|2021-07-30 05:27:10|9768.9|9758.9|9768.3|9758.3|9768.9|9758.9|9768.3|9758.3|2
1627622850000|2021-07-30 05:27:30|9768.6|9758.6|9768.9|9758.9|9768.9|9758.9|9768.6|9758.6|2
1627622870000|2021-07-30 05:27:50|9768.8|9758.8|9768.8|9758.8|9768.9|9758.9|9768.3|9758.3|5
1627622880000|2021-07-30 05:28:00|9769|9759|9769.3|9759.3|9769.3|9759.3|9769|9759|2
1627622890000|2021-07-30 05:28:10|9769|9759|9767.5|9757.5|9769|9759|9767.5|9757.5|4
1627622900000|2021-07-30 05:28:20|9767|9757|9767|9757|9767|9757|9767|9757|1
1627622910000|2021-07-30 05:28:30|9766.8|9756.8|9766|9756|9766.8|9756.8|9766|9756|2
1627622920000|2021-07-30 05:28:40|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|1
1627622930000|2021-07-30 05:28:50|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1627622970000|2021-07-30 05:29:30|9766.6|9756.6|9765.1|9755.1|9766.6|9756.6|9765.1|9755.1|2
1627622980000|2021-07-30 05:29:40|9765|9755|9765|9755|9765|9755|9765|9755|1
1627623000000|2021-07-30 05:30:00|9765.3|9755.3|9772.4|9762.4|9773.8|9763.8|9765.3|9755.3|26
1627623010000|2021-07-30 05:30:10|9772|9762|9769.4|9759.4|9772|9762|9766|9756|25
1627623020000|2021-07-30 05:30:20|9770.9|9760.9|9770|9760|9772|9762|9769.5|9759.5|15
1627623030000|2021-07-30 05:30:30|9769.8|9759.8|9768.8|9758.8|9769.8|9759.8|9766.5|9756.5|14
1627623040000|2021-07-30 05:30:40|9769.1|9759.1|9768.3|9758.3|9771.6|9761.6|9767.3|9757.3|16
1627623050000|2021-07-30 05:30:50|9768|9758|9764.3|9754.3|9768|9758|9764.3|9754.3|18
1627623060000|2021-07-30 05:31:00|9762.8|9752.8|9766.1|9756.1|9766.1|9756.1|9761.9|9751.9|17
1627623070000|2021-07-30 05:31:10|9766|9756|9769.4|9759.4|9769.5|9759.5|9766|9756|12
1627623080000|2021-07-30 05:31:20|9769.3|9759.3|9772.4|9762.4|9772.9|9762.9|9768.4|9758.4|17
1627623090000|2021-07-30 05:31:30|9772.3|9762.3|9772.6|9762.6|9772.6|9762.6|9771.3|9761.3|12
1627623100000|2021-07-30 05:31:40|9773.1|9763.1|9774.4|9764.4|9777|9767|9773.1|9763.1|13
1627623110000|2021-07-30 05:31:50|9774.5|9764.5|9769.4|9759.4|9774.5|9764.5|9768.9|9758.9|11
1627623120000|2021-07-30 05:32:00|9770|9760|9768.1|9758.1|9770|9760|9765.3|9755.3|14
1627623130000|2021-07-30 05:32:10|9768|9758|9766.8|9756.8|9768|9758|9766.8|9756.8|4
1627623140000|2021-07-30 05:32:20|9766.4|9756.4|9770.4|9760.4|9770.6|9760.6|9766|9756|9
1627623150000|2021-07-30 05:32:30|9770.6|9760.6|9770.9|9760.9|9771.3|9761.3|9770.3|9760.3|18
1627623160000|2021-07-30 05:32:40|9771.1|9761.1|9766.8|9756.8|9771.3|9761.3|9766.8|9756.8|7
1627623170000|2021-07-30 05:32:50|9766.5|9756.5|9767|9757|9767.1|9757.1|9766.3|9756.3|8
1627623180000|2021-07-30 05:33:00|9766.5|9756.5|9766.4|9756.4|9766.5|9756.5|9764.9|9754.9|13
1627623190000|2021-07-30 05:33:10|9766.1|9756.1|9769.6|9759.6|9769.6|9759.6|9765.6|9755.6|13
1627623200000|2021-07-30 05:33:20|9768.5|9758.5|9769.5|9759.5|9770|9760|9768.5|9758.5|4
1627623210000|2021-07-30 05:33:30|9769.9|9759.9|9772.3|9762.3|9772.3|9762.3|9769.9|9759.9|7
1627623220000|2021-07-30 05:33:40|9772.5|9762.5|9767.8|9757.8|9772.6|9762.6|9766.3|9756.3|22
1627623230000|2021-07-30 05:33:50|9767.9|9757.9|9771.8|9761.8|9771.9|9761.9|9767.9|9757.9|14
1627623240000|2021-07-30 05:34:00|9771.3|9761.3|9774.4|9764.4|9774.4|9764.4|9771|9761|12
1627623250000|2021-07-30 05:34:10|9774.6|9764.6|9775.8|9765.8|9775.8|9765.8|9774.4|9764.4|14
1627623260000|2021-07-30 05:34:20|9775.5|9765.5|9775|9765|9775.8|9765.8|9775|9765|6
1627623270000|2021-07-30 05:34:30|9775.3|9765.3|9772.9|9762.9|9775.5|9765.5|9772|9762|10
1627623280000|2021-07-30 05:34:40|9773.1|9763.1|9775.4|9765.4|9775.4|9765.4|9773.1|9763.1|11
1627623290000|2021-07-30 05:34:50|9775.3|9765.3|9776.1|9766.1|9776.1|9766.1|9775.3|9765.3|4
1627623300000|2021-07-30 05:35:00|9776.4|9766.4|9776|9766|9776.4|9766.4|9776|9766|2
1627623310000|2021-07-30 05:35:10|9776.4|9766.4|9777.4|9767.4|9777.4|9767.4|9776|9766|7
1627623320000|2021-07-30 05:35:20|9777|9767|9775.4|9765.4|9777|9767|9774.5|9764.5|8
1627623330000|2021-07-30 05:35:30|9775.1|9765.1|9775.3|9765.3|9775.3|9765.3|9775.1|9765.1|2
1627623340000|2021-07-30 05:35:40|9775.6|9765.6|9776.6|9766.6|9776.9|9766.9|9775.6|9765.6|8
1627623350000|2021-07-30 05:35:50|9776.9|9766.9|9777.9|9767.9|9778.1|9768.1|9776.8|9766.8|6
1627623360000|2021-07-30 05:36:00|9777.6|9767.6|9774|9764|9777.6|9767.6|9774|9764|9
1627623370000|2021-07-30 05:36:10|9774.3|9764.3|9772.9|9762.9|9774.8|9764.8|9772.5|9762.5|8
1627623380000|2021-07-30 05:36:20|9773.1|9763.1|9772.9|9762.9|9773.1|9763.1|9772.9|9762.9|2
1627623390000|2021-07-30 05:36:30|9772.5|9762.5|9773|9763|9773.1|9763.1|9772.5|9762.5|4
1627623400000|2021-07-30 05:36:40|9773.1|9763.1|9770.5|9760.5|9773.1|9763.1|9770.5|9760.5|6
1627623410000|2021-07-30 05:36:50|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627623420000|2021-07-30 05:37:00|9770.9|9760.9|9772.8|9762.8|9772.8|9762.8|9770.9|9760.9|5
1627623430000|2021-07-30 05:37:10|9772.6|9762.6|9772.5|9762.5|9772.6|9762.6|9772.5|9762.5|2
1627623440000|2021-07-30 05:37:20|9772.1|9762.1|9772.8|9762.8|9772.8|9762.8|9772.1|9762.1|3
1627623450000|2021-07-30 05:37:30|9772.5|9762.5|9768.9|9758.9|9772.5|9762.5|9768.9|9758.9|9
1627623460000|2021-07-30 05:37:40|9767.5|9757.5|9768.6|9758.6|9768.6|9758.6|9767.5|9757.5|4
1627623480000|2021-07-30 05:38:00|9768.4|9758.4|9765.8|9755.8|9768.5|9758.5|9765.5|9755.5|7
1627623490000|2021-07-30 05:38:10|9766.4|9756.4|9766.1|9756.1|9766.4|9756.4|9765.3|9755.3|4
1627623500000|2021-07-30 05:38:20|9765.3|9755.3|9762.6|9752.6|9765.6|9755.6|9762.6|9752.6|13
1627623510000|2021-07-30 05:38:30|9762.8|9752.8|9761.3|9751.3|9762.8|9752.8|9758.8|9748.8|10
1627623520000|2021-07-30 05:38:40|9760.8|9750.8|9763.5|9753.5|9763.5|9753.5|9760.8|9750.8|6
1627623530000|2021-07-30 05:38:50|9763.4|9753.4|9762|9752|9763.4|9753.4|9762|9752|3
1627623540000|2021-07-30 05:39:00|9762.4|9752.4|9759.5|9749.5|9762.4|9752.4|9759.1|9749.1|10
1627623550000|2021-07-30 05:39:10|9759|9749|9757|9747|9759|9749|9757|9747|4
1627623560000|2021-07-30 05:39:20|9757.5|9747.5|9758|9748|9758.9|9748.9|9757.5|9747.5|6
1627623570000|2021-07-30 05:39:30|9758.3|9748.3|9759.6|9749.6|9759.6|9749.6|9757.5|9747.5|11
1627623580000|2021-07-30 05:39:40|9759.5|9749.5|9760|9750|9760|9750|9759.5|9749.5|3
1627623590000|2021-07-30 05:39:50|9760.3|9750.3|9759.6|9749.6|9760.9|9750.9|9759.4|9749.4|7
1627623600000|2021-07-30 05:40:00|9759.3|9749.3|9756.5|9746.5|9759.5|9749.5|9756.5|9746.5|13
1627623610000|2021-07-30 05:40:10|9756.4|9746.4|9755.5|9745.5|9756.9|9746.9|9755.3|9745.3|12
1627623620000|2021-07-30 05:40:20|9755.9|9745.9|9752|9742|9756.1|9746.1|9752|9742|15
1627623630000|2021-07-30 05:40:30|9753.4|9743.4|9752.4|9742.4|9753.9|9743.9|9751|9741|17
1627623640000|2021-07-30 05:40:40|9752.6|9742.6|9746.8|9736.8|9752.9|9742.9|9746.3|9736.3|19
1627623650000|2021-07-30 05:40:50|9746.5|9736.5|9749.4|9739.4|9750.1|9740.1|9745.5|9735.5|21
1627623660000|2021-07-30 05:41:00|9749|9739|9746.9|9736.9|9749|9739|9746.5|9736.5|22
1627623670000|2021-07-30 05:41:10|9746.8|9736.8|9746.6|9736.6|9748.6|9738.6|9746.6|9736.6|21
1627623680000|2021-07-30 05:41:20|9746.5|9736.5|9746.5|9736.5|9746.9|9736.9|9745.8|9735.8|12
1627623690000|2021-07-30 05:41:30|9746.3|9736.3|9746.5|9736.5|9746.8|9736.8|9745.8|9735.8|11
1627623700000|2021-07-30 05:41:40|9746.8|9736.8|9744.1|9734.1|9747.3|9737.3|9744.1|9734.1|16
1627623710000|2021-07-30 05:41:50|9744|9734|9742.6|9732.6|9744|9734|9741.3|9731.3|20
1627623720000|2021-07-30 05:42:00|9742.4|9732.4|9743.8|9733.8|9743.9|9733.9|9742.1|9732.1|14
1627623730000|2021-07-30 05:42:10|9743.9|9733.9|9744.3|9734.3|9744.6|9734.6|9743.4|9733.4|10
1627623740000|2021-07-30 05:42:20|9744.5|9734.5|9744|9734|9744.8|9734.8|9743.9|9733.9|10
1627623750000|2021-07-30 05:42:30|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9742.1|9732.1|6
1627623760000|2021-07-30 05:42:40|9743.5|9733.5|9744.1|9734.1|9744.4|9734.4|9743.5|9733.5|4
1627623770000|2021-07-30 05:42:50|9744.4|9734.4|9745.1|9735.1|9745.1|9735.1|9744.4|9734.4|4
1627623780000|2021-07-30 05:43:00|9745|9735|9743.6|9733.6|9745|9735|9743.6|9733.6|5
1627623790000|2021-07-30 05:43:10|9743.9|9733.9|9745.6|9735.6|9746|9736|9743.9|9733.9|6
1627623800000|2021-07-30 05:43:20|9745.3|9735.3|9745.8|9735.8|9745.8|9735.8|9745.3|9735.3|3
1627623820000|2021-07-30 05:43:40|9746.5|9736.5|9747|9737|9747.3|9737.3|9746.5|9736.5|7
1627623830000|2021-07-30 05:43:50|9746.8|9736.8|9747|9737|9747|9737|9745.8|9735.8|6
1627623840000|2021-07-30 05:44:00|9747.3|9737.3|9746.8|9736.8|9748|9738|9746.3|9736.3|12
1627623850000|2021-07-30 05:44:10|9747|9737|9747.3|9737.3|9749.4|9739.4|9747|9737|10
1627623860000|2021-07-30 05:44:20|9746.8|9736.8|9746.8|9736.8|9746.8|9736.8|9746.8|9736.8|1
1627623870000|2021-07-30 05:44:30|9747|9737|9746.3|9736.3|9748.5|9738.5|9746.3|9736.3|9
1627623880000|2021-07-30 05:44:40|9746.5|9736.5|9744.5|9734.5|9746.5|9736.5|9743.6|9733.6|8
1627623890000|2021-07-30 05:44:50|9744.9|9734.9|9747.5|9737.5|9747.8|9737.8|9744.9|9734.9|11
1627623900000|2021-07-30 05:45:00|9747|9737|9745.1|9735.1|9747|9737|9743.6|9733.6|11
1627623910000|2021-07-30 05:45:10|9745.4|9735.4|9747.5|9737.5|9747.5|9737.5|9744.9|9734.9|8
1627623920000|2021-07-30 05:45:20|9747.6|9737.6|9748.9|9738.9|9748.9|9738.9|9747.6|9737.6|5
1627623930000|2021-07-30 05:45:30|9749.1|9739.1|9749.1|9739.1|9750.4|9740.4|9749.1|9739.1|10
1627623940000|2021-07-30 05:45:40|9748.5|9738.5|9748.1|9738.1|9748.5|9738.5|9746.8|9736.8|5
1627623950000|2021-07-30 05:45:50|9748.6|9738.6|9749|9739|9750.1|9740.1|9748.6|9738.6|8
1627623960000|2021-07-30 05:46:00|9748.6|9738.6|9747.5|9737.5|9748.6|9738.6|9747.1|9737.1|14
1627623970000|2021-07-30 05:46:10|9747.3|9737.3|9747.3|9737.3|9747.5|9737.5|9746.4|9736.4|8
1627623980000|2021-07-30 05:46:20|9746.9|9736.9|9744.5|9734.5|9747.3|9737.3|9744.5|9734.5|10
1627623990000|2021-07-30 05:46:30|9744.8|9734.8|9745.5|9735.5|9746.8|9736.8|9744|9734|10
1627624000000|2021-07-30 05:46:40|9746|9736|9748.9|9738.9|9748.9|9738.9|9745.8|9735.8|9
1627624010000|2021-07-30 05:46:50|9748.8|9738.8|9749.9|9739.9|9749.9|9739.9|9748.1|9738.1|7
1627624020000|2021-07-30 05:47:00|9750.1|9740.1|9750.5|9740.5|9750.5|9740.5|9749.4|9739.4|11
1627624030000|2021-07-30 05:47:10|9751|9741|9753.8|9743.8|9753.8|9743.8|9751|9741|16
1627624040000|2021-07-30 05:47:20|9753.4|9743.4|9751.9|9741.9|9754|9744|9751.9|9741.9|8
1627624050000|2021-07-30 05:47:30|9752.3|9742.3|9750|9740|9752.3|9742.3|9749.4|9739.4|9
1627624060000|2021-07-30 05:47:40|9750.5|9740.5|9752.9|9742.9|9752.9|9742.9|9750.5|9740.5|7
1627624070000|2021-07-30 05:47:50|9753.1|9743.1|9752.6|9742.6|9753.1|9743.1|9752.4|9742.4|13
1627624080000|2021-07-30 05:48:00|9752.4|9742.4|9753.6|9743.6|9753.6|9743.6|9752.4|9742.4|6
1627624090000|2021-07-30 05:48:10|9753.5|9743.5|9751.6|9741.6|9753.5|9743.5|9751.6|9741.6|5
1627624100000|2021-07-30 05:48:20|9751.5|9741.5|9751.6|9741.6|9751.6|9741.6|9751.5|9741.5|2
1627624110000|2021-07-30 05:48:30|9751.4|9741.4|9751.4|9741.4|9751.4|9741.4|9751.4|9741.4|1
1627624120000|2021-07-30 05:48:40|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|1
1627624130000|2021-07-30 05:48:50|9751.5|9741.5|9751.4|9741.4|9751.5|9741.5|9751|9741|3
1627624140000|2021-07-30 05:49:00|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|9751.6|9741.6|1
1627624150000|2021-07-30 05:49:10|9751.4|9741.4|9753.4|9743.4|9753.4|9743.4|9751.3|9741.3|8
1627624160000|2021-07-30 05:49:20|9753.6|9743.6|9753.4|9743.4|9753.6|9743.6|9753.4|9743.4|2
1627624190000|2021-07-30 05:49:50|9753.3|9743.3|9752|9742|9753.3|9743.3|9752|9742|9
1627624200000|2021-07-30 05:50:00|9751.8|9741.8|9748.1|9738.1|9751.8|9741.8|9748.1|9738.1|10
1627624210000|2021-07-30 05:50:10|9747.9|9737.9|9749.5|9739.5|9749.5|9739.5|9747.4|9737.4|8
1627624220000|2021-07-30 05:50:20|9749.1|9739.1|9749.8|9739.8|9750|9740|9749.1|9739.1|5
1627624230000|2021-07-30 05:50:30|9749.4|9739.4|9751.4|9741.4|9751.4|9741.4|9748.6|9738.6|7
1627624240000|2021-07-30 05:50:40|9752|9742|9753.1|9743.1|9753.1|9743.1|9752|9742|2
1627624250000|2021-07-30 05:50:50|9752.9|9742.9|9752.9|9742.9|9752.9|9742.9|9752.9|9742.9|1
1627624270000|2021-07-30 05:51:10|9753.3|9743.3|9753|9743|9753.3|9743.3|9752.8|9742.8|4
1627624280000|2021-07-30 05:51:20|9752.6|9742.6|9749.8|9739.8|9753|9743|9749.8|9739.8|10
1627624290000|2021-07-30 05:51:30|9749.5|9739.5|9749.9|9739.9|9749.9|9739.9|9749.5|9739.5|3
1627624300000|2021-07-30 05:51:40|9750.8|9740.8|9750.3|9740.3|9750.8|9740.8|9749.8|9739.8|6
1627624320000|2021-07-30 05:52:00|9750|9740|9749.8|9739.8|9750|9740|9749.8|9739.8|2
1627624330000|2021-07-30 05:52:10|9749.4|9739.4|9747.6|9737.6|9749.4|9739.4|9747.6|9737.6|8
1627624340000|2021-07-30 05:52:20|9747.4|9737.4|9748|9738|9748|9738|9747.4|9737.4|3
1627624350000|2021-07-30 05:52:30|9747.8|9737.8|9743|9733|9748|9738|9743|9733|4
1627624360000|2021-07-30 05:52:40|9742.4|9732.4|9739.9|9729.9|9743.6|9733.6|9737.6|9727.6|16
1627624370000|2021-07-30 05:52:50|9738.9|9728.9|9739.5|9729.5|9741|9731|9738.4|9728.4|12
1627624380000|2021-07-30 05:53:00|9738.9|9728.9|9739.3|9729.3|9739.5|9729.5|9738.5|9728.5|13
1627624390000|2021-07-30 05:53:10|9739.8|9729.8|9740|9730|9740|9730|9739.8|9729.8|2
1627624400000|2021-07-30 05:53:20|9740.6|9730.6|9743.4|9733.4|9743.6|9733.6|9740.6|9730.6|9
1627624410000|2021-07-30 05:53:30|9742.5|9732.5|9742.5|9732.5|9742.5|9732.5|9742.5|9732.5|1
1627624420000|2021-07-30 05:53:40|9741.3|9731.3|9743.3|9733.3|9743.3|9733.3|9741.3|9731.3|6
1627624440000|2021-07-30 05:54:00|9744|9734|9745.4|9735.4|9745.9|9735.9|9744|9734|6
1627624450000|2021-07-30 05:54:10|9745.6|9735.6|9746.1|9736.1|9746.1|9736.1|9745.6|9735.6|4
1627624460000|2021-07-30 05:54:20|9745.9|9735.9|9745.4|9735.4|9745.9|9735.9|9745.4|9735.4|2
1627624480000|2021-07-30 05:54:40|9744.9|9734.9|9752|9742|9752.8|9742.8|9743.5|9733.5|11
1627624490000|2021-07-30 05:54:50|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|9751.8|9741.8|1
1627624500000|2021-07-30 05:55:00|9752|9742|9751|9741|9752|9742|9751|9741|7
1627624510000|2021-07-30 05:55:10|9751.3|9741.3|9756.3|9746.3|9756.9|9746.9|9751|9741|10
1627624520000|2021-07-30 05:55:20|9756.5|9746.5|9755.9|9745.9|9756.5|9746.5|9755.3|9745.3|9
1627624530000|2021-07-30 05:55:30|9756.3|9746.3|9757.3|9747.3|9757.9|9747.9|9756.3|9746.3|7
1627624540000|2021-07-30 05:55:40|9759|9749|9760.3|9750.3|9760.3|9750.3|9759|9749|11
1627624550000|2021-07-30 05:55:50|9759.8|9749.8|9757.8|9747.8|9759.8|9749.8|9757.8|9747.8|9
1627624560000|2021-07-30 05:56:00|9757.5|9747.5|9757.9|9747.9|9758.3|9748.3|9757.5|9747.5|3
1627624570000|2021-07-30 05:56:10|9757.6|9747.6|9755.8|9745.8|9757.6|9747.6|9755.8|9745.8|5
1627624580000|2021-07-30 05:56:20|9755.1|9745.1|9755.5|9745.5|9755.5|9745.5|9755.1|9745.1|4
1627624590000|2021-07-30 05:56:30|9755.3|9745.3|9753.8|9743.8|9755.3|9745.3|9753.8|9743.8|5
1627624600000|2021-07-30 05:56:40|9754|9744|9754.6|9744.6|9754.6|9744.6|9754|9744|4
1627624610000|2021-07-30 05:56:50|9755.4|9745.4|9754.6|9744.6|9755.6|9745.6|9754.6|9744.6|5
1627624620000|2021-07-30 05:57:00|9754.3|9744.3|9752.5|9742.5|9754.3|9744.3|9752.5|9742.5|5
1627624630000|2021-07-30 05:57:10|9752.9|9742.9|9754.4|9744.4|9754.6|9744.6|9752.9|9742.9|5
1627624640000|2021-07-30 05:57:20|9754.5|9744.5|9756.6|9746.6|9756.6|9746.6|9754.5|9744.5|7
1627624650000|2021-07-30 05:57:30|9756.5|9746.5|9756.3|9746.3|9756.5|9746.5|9756.3|9746.3|2
1627624660000|2021-07-30 05:57:40|9756.4|9746.4|9756.6|9746.6|9756.6|9746.6|9756.4|9746.4|2
1627624700000|2021-07-30 05:58:20|9756.5|9746.5|9756|9746|9756.5|9746.5|9755.8|9745.8|5
1627624710000|2021-07-30 05:58:30|9755.8|9745.8|9754.6|9744.6|9756|9746|9754|9744|9
1627624720000|2021-07-30 05:58:40|9754.9|9744.9|9754.9|9744.9|9754.9|9744.9|9754.9|9744.9|1
1627624730000|2021-07-30 05:58:50|9755.3|9745.3|9757.1|9747.1|9757.1|9747.1|9755.3|9745.3|4
1627624740000|2021-07-30 05:59:00|9756.9|9746.9|9755.4|9745.4|9756.9|9746.9|9755.4|9745.4|4
1627624750000|2021-07-30 05:59:10|9755.6|9745.6|9755.6|9745.6|9755.6|9745.6|9755.6|9745.6|1
1627624760000|2021-07-30 05:59:20|9755.3|9745.3|9754.4|9744.4|9755.3|9745.3|9754.4|9744.4|2
1627624770000|2021-07-30 05:59:30|9754.1|9744.1|9755.1|9745.1|9755.1|9745.1|9753.5|9743.5|11
1627624780000|2021-07-30 05:59:40|9755|9745|9755.3|9745.3|9755.6|9745.6|9755|9745|4
1627624790000|2021-07-30 05:59:50|9755.5|9745.5|9756|9746|9756.4|9746.4|9755.5|9745.5|6
1627624800000|2021-07-30 06:00:00|9755.4|9745.4|9756.4|9746.4|9756.4|9746.4|9755|9745|7
1627624810000|2021-07-30 06:00:10|9756.6|9746.6|9758.9|9748.9|9758.9|9748.9|9756.6|9746.6|9
1627624820000|2021-07-30 06:00:20|9758.6|9748.6|9758.5|9748.5|9758.6|9748.6|9758.5|9748.5|2
1627624830000|2021-07-30 06:00:30|9758.9|9748.9|9759.9|9749.9|9759.9|9749.9|9758.9|9748.9|2
1627624840000|2021-07-30 06:00:40|9760.1|9750.1|9762.4|9752.4|9762.6|9752.6|9760.1|9750.1|8
1627624850000|2021-07-30 06:00:50|9762.6|9752.6|9761.5|9751.5|9762.6|9752.6|9761.5|9751.5|4
1627624860000|2021-07-30 06:01:00|9761.8|9751.8|9764|9754|9764.5|9754.5|9761.8|9751.8|7
1627624870000|2021-07-30 06:01:10|9763.6|9753.6|9760|9750|9763.6|9753.6|9760|9750|14
1627624880000|2021-07-30 06:01:20|9760.3|9750.3|9760.5|9750.5|9761.1|9751.1|9760.3|9750.3|6
1627624890000|2021-07-30 06:01:30|9760.8|9750.8|9761.9|9751.9|9762.1|9752.1|9760.8|9750.8|6
1627624900000|2021-07-30 06:01:40|9761.5|9751.5|9761|9751|9761.6|9751.6|9761|9751|5
1627624910000|2021-07-30 06:01:50|9761.3|9751.3|9761|9751|9761.3|9751.3|9759.8|9749.8|11
1627624920000|2021-07-30 06:02:00|9761.3|9751.3|9761.5|9751.5|9761.5|9751.5|9761.3|9751.3|2
1627624930000|2021-07-30 06:02:10|9761.8|9751.8|9762.6|9752.6|9762.6|9752.6|9761.8|9751.8|4
1627624940000|2021-07-30 06:02:20|9763.1|9753.1|9764.5|9754.5|9764.9|9754.9|9763.1|9753.1|11
1627624950000|2021-07-30 06:02:30|9763.8|9753.8|9763.5|9753.5|9763.8|9753.8|9763.5|9753.5|2
1627624960000|2021-07-30 06:02:40|9764.1|9754.1|9765.1|9755.1|9765.4|9755.4|9764.1|9754.1|7
1627624970000|2021-07-30 06:02:50|9765.4|9755.4|9768.6|9758.6|9769.1|9759.1|9765.4|9755.4|12
1627624980000|2021-07-30 06:03:00|9768.8|9758.8|9768|9758|9768.8|9758.8|9768|9758|4
1627624990000|2021-07-30 06:03:10|9768.1|9758.1|9768.6|9758.6|9768.6|9758.6|9768.1|9758.1|3
1627625000000|2021-07-30 06:03:20|9768.3|9758.3|9766|9756|9768.5|9758.5|9766|9756|8
1627625010000|2021-07-30 06:03:30|9766.3|9756.3|9767.4|9757.4|9767.8|9757.8|9766.3|9756.3|4
1627625020000|2021-07-30 06:03:40|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1627625030000|2021-07-30 06:03:50|9766.8|9756.8|9766.6|9756.6|9766.8|9756.8|9765.8|9755.8|5
1627625040000|2021-07-30 06:04:00|9767|9757|9767.6|9757.6|9767.9|9757.9|9767|9757|6
1627625050000|2021-07-30 06:04:10|9767.5|9757.5|9767.4|9757.4|9767.5|9757.5|9766.3|9756.3|5
1627625060000|2021-07-30 06:04:20|9767.6|9757.6|9769.1|9759.1|9769.1|9759.1|9767.6|9757.6|4
1627625070000|2021-07-30 06:04:30|9768.9|9758.9|9767.8|9757.8|9768.9|9758.9|9767.8|9757.8|6
1627625080000|2021-07-30 06:04:40|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|1
1627625090000|2021-07-30 06:04:50|9767.1|9757.1|9767.5|9757.5|9767.5|9757.5|9767.1|9757.1|2
1627625110000|2021-07-30 06:05:10|9767.1|9757.1|9766.8|9756.8|9767.1|9757.1|9766.4|9756.4|5
1627625120000|2021-07-30 06:05:20|9766.5|9756.5|9764.4|9754.4|9766.5|9756.5|9764.4|9754.4|6
1627625130000|2021-07-30 06:05:30|9764.8|9754.8|9765.1|9755.1|9765.1|9755.1|9764.8|9754.8|4
1627625140000|2021-07-30 06:05:40|9765.5|9755.5|9763.4|9753.4|9765.5|9755.5|9763.4|9753.4|9
1627625150000|2021-07-30 06:05:50|9763.1|9753.1|9762.6|9752.6|9763.1|9753.1|9762.3|9752.3|10
1627625160000|2021-07-30 06:06:00|9763.1|9753.1|9763.6|9753.6|9763.6|9753.6|9762.9|9752.9|4
1627625170000|2021-07-30 06:06:10|9763.5|9753.5|9763.6|9753.6|9763.6|9753.6|9762.9|9752.9|7
1627625180000|2021-07-30 06:06:20|9764|9754|9765.1|9755.1|9765.6|9755.6|9764|9754|6
1627625190000|2021-07-30 06:06:30|9765|9755|9765.4|9755.4|9765.6|9755.6|9765|9755|4
1627625200000|2021-07-30 06:06:40|9765.6|9755.6|9765.9|9755.9|9765.9|9755.9|9765.6|9755.6|2
1627625210000|2021-07-30 06:06:50|9765.8|9755.8|9764.8|9754.8|9766.8|9756.8|9764.8|9754.8|6
1627625220000|2021-07-30 06:07:00|9764.5|9754.5|9763.8|9753.8|9765.3|9755.3|9763.5|9753.5|8
1627625230000|2021-07-30 06:07:10|9763.4|9753.4|9764.3|9754.3|9764.3|9754.3|9763|9753|10
1627625240000|2021-07-30 06:07:20|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|1
1627625250000|2021-07-30 06:07:30|9764|9754|9764.3|9754.3|9764.3|9754.3|9763.8|9753.8|3
1627625260000|2021-07-30 06:07:40|9764.4|9754.4|9764|9754|9764.4|9754.4|9763.8|9753.8|4
1627625270000|2021-07-30 06:07:50|9764.4|9754.4|9761.8|9751.8|9764.4|9754.4|9761.8|9751.8|5
1627625280000|2021-07-30 06:08:00|9761.6|9751.6|9761.8|9751.8|9762.1|9752.1|9761.6|9751.6|4
1627625290000|2021-07-30 06:08:10|9762|9752|9762|9752|9762|9752|9761.8|9751.8|3
1627625300000|2021-07-30 06:08:20|9761.8|9751.8|9765.4|9755.4|9765.8|9755.8|9761.8|9751.8|6
1627625310000|2021-07-30 06:08:30|9765.6|9755.6|9766.3|9756.3|9767.3|9757.3|9765.6|9755.6|10
1627625320000|2021-07-30 06:08:40|9765.8|9755.8|9765.5|9755.5|9766.3|9756.3|9764.9|9754.9|7
1627625340000|2021-07-30 06:09:00|9766|9756|9764.9|9754.9|9766|9756|9764.9|9754.9|5
1627625350000|2021-07-30 06:09:10|9765|9755|9765|9755|9765|9755|9765|9755|1
1627625360000|2021-07-30 06:09:20|9765.3|9755.3|9765.6|9755.6|9765.6|9755.6|9765|9755|6
1627625370000|2021-07-30 06:09:30|9766|9756|9767.3|9757.3|9767.5|9757.5|9766|9756|10
1627625380000|2021-07-30 06:09:40|9767|9757|9768|9758|9768.3|9758.3|9766.8|9756.8|5
1627625390000|2021-07-30 06:09:50|9767.8|9757.8|9768.1|9758.1|9768.1|9758.1|9767.8|9757.8|3
1627625400000|2021-07-30 06:10:00|9768.8|9758.8|9768.8|9758.8|9769.6|9759.6|9768.8|9758.8|8
1627625410000|2021-07-30 06:10:10|9769|9759|9768.3|9758.3|9769.5|9759.5|9768.3|9758.3|9
1627625420000|2021-07-30 06:10:20|9768.4|9758.4|9768.8|9758.8|9769.3|9759.3|9768.4|9758.4|4
1627625430000|2021-07-30 06:10:30|9769.3|9759.3|9767.5|9757.5|9769.3|9759.3|9767|9757|9
1627625440000|2021-07-30 06:10:40|9767.3|9757.3|9768.8|9758.8|9768.8|9758.8|9767.3|9757.3|8
1627625450000|2021-07-30 06:10:50|9769.1|9759.1|9769.6|9759.6|9769.6|9759.6|9769.1|9759.1|2
1627625460000|2021-07-30 06:11:00|9770.1|9760.1|9768.5|9758.5|9770.5|9760.5|9768.5|9758.5|8
1627625470000|2021-07-30 06:11:10|9768|9758|9767.6|9757.6|9768|9758|9767.6|9757.6|3
1627625490000|2021-07-30 06:11:30|9767.4|9757.4|9765.3|9755.3|9767.4|9757.4|9765.3|9755.3|7
1627625500000|2021-07-30 06:11:40|9764.4|9754.4|9764.6|9754.6|9764.6|9754.6|9764|9754|3
1627625510000|2021-07-30 06:11:50|9764.4|9754.4|9763.8|9753.8|9764.4|9754.4|9763.8|9753.8|4
1627625520000|2021-07-30 06:12:00|9764.1|9754.1|9764.6|9754.6|9764.6|9754.6|9764.1|9754.1|2
1627625530000|2021-07-30 06:12:10|9764.4|9754.4|9764.9|9754.9|9764.9|9754.9|9764.1|9754.1|4
1627625540000|2021-07-30 06:12:20|9765.6|9755.6|9766.8|9756.8|9766.8|9756.8|9765.6|9755.6|3
1627625550000|2021-07-30 06:12:30|9766.6|9756.6|9766.6|9756.6|9766.6|9756.6|9765.6|9755.6|6
1627625560000|2021-07-30 06:12:40|9767|9757|9766.4|9756.4|9767|9757|9766.4|9756.4|5
1627625570000|2021-07-30 06:12:50|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|9766.8|9756.8|1
1627625580000|2021-07-30 06:13:00|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|1
1627625590000|2021-07-30 06:13:10|9767.9|9757.9|9768.6|9758.6|9769.1|9759.1|9767.6|9757.6|9
1627625600000|2021-07-30 06:13:20|9769|9759|9770.8|9760.8|9770.8|9760.8|9769|9759|2
1627625610000|2021-07-30 06:13:30|9770.4|9760.4|9768.5|9758.5|9770.4|9760.4|9768.5|9758.5|5
1627625620000|2021-07-30 06:13:40|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|9768.4|9758.4|3
1627625630000|2021-07-30 06:13:50|9769.4|9759.4|9769|9759|9770.1|9760.1|9768|9758|7
1627625640000|2021-07-30 06:14:00|9769.4|9759.4|9770.5|9760.5|9771|9761|9769.1|9759.1|7
1627625650000|2021-07-30 06:14:10|9770.6|9760.6|9770.5|9760.5|9770.9|9760.9|9770.5|9760.5|3
1627625660000|2021-07-30 06:14:20|9770|9760|9769.8|9759.8|9770|9760|9769.8|9759.8|2
1627625670000|2021-07-30 06:14:30|9769.5|9759.5|9768.3|9758.3|9769.5|9759.5|9767.6|9757.6|9
1627625680000|2021-07-30 06:14:40|9768.5|9758.5|9770.3|9760.3|9770.3|9760.3|9768.5|9758.5|8
1627625690000|2021-07-30 06:14:50|9770.6|9760.6|9770.9|9760.9|9770.9|9760.9|9770.6|9760.6|2
1627625700000|2021-07-30 06:15:00|9770.6|9760.6|9769.8|9759.8|9770.6|9760.6|9769.8|9759.8|3
1627625710000|2021-07-30 06:15:10|9769.5|9759.5|9767.5|9757.5|9769.8|9759.8|9767.3|9757.3|10
1627625720000|2021-07-30 06:15:20|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|9767.3|9757.3|1
1627625730000|2021-07-30 06:15:30|9767.6|9757.6|9767.9|9757.9|9768.5|9758.5|9767.3|9757.3|6
1627625740000|2021-07-30 06:15:40|9767.5|9757.5|9768.4|9758.4|9768.4|9758.4|9767.3|9757.3|6
1627625750000|2021-07-30 06:15:50|9768.3|9758.3|9770.6|9760.6|9770.6|9760.6|9768.3|9758.3|7
1627625760000|2021-07-30 06:16:00|9771.1|9761.1|9772.4|9762.4|9773.3|9763.3|9771.1|9761.1|8
1627625770000|2021-07-30 06:16:10|9772|9762|9772|9762|9772.3|9762.3|9771.8|9761.8|4
1627625780000|2021-07-30 06:16:20|9771.8|9761.8|9773|9763|9773|9763|9771.8|9761.8|3
1627625790000|2021-07-30 06:16:30|9772.8|9762.8|9772.3|9762.3|9772.8|9762.8|9772.3|9762.3|2
1627625800000|2021-07-30 06:16:40|9772.5|9762.5|9774.5|9764.5|9774.5|9764.5|9772.5|9762.5|5
1627625810000|2021-07-30 06:16:50|9774.1|9764.1|9773.9|9763.9|9774.1|9764.1|9773.9|9763.9|2
1627625820000|2021-07-30 06:17:00|9774.1|9764.1|9772.6|9762.6|9774.1|9764.1|9772.6|9762.6|4
1627625830000|2021-07-30 06:17:10|9772.9|9762.9|9772.4|9762.4|9773.1|9763.1|9771.6|9761.6|9
1627625840000|2021-07-30 06:17:20|9772.9|9762.9|9772.8|9762.8|9772.9|9762.9|9772.5|9762.5|5
1627625850000|2021-07-30 06:17:30|9773.4|9763.4|9769|9759|9773.4|9763.4|9769|9759|14
1627625860000|2021-07-30 06:17:40|9769.3|9759.3|9766.8|9756.8|9769.3|9759.3|9766.8|9756.8|11
1627625870000|2021-07-30 06:17:50|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.6|9756.6|3
1627625880000|2021-07-30 06:18:00|9766.8|9756.8|9766|9756|9766.8|9756.8|9766|9756|5
1627625890000|2021-07-30 06:18:10|9766.4|9756.4|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|4
1627625900000|2021-07-30 06:18:20|9766.3|9756.3|9766.6|9756.6|9766.6|9756.6|9766|9756|3
1627625930000|2021-07-30 06:18:50|9766|9756|9765.9|9755.9|9766|9756|9765.6|9755.6|3
1627625940000|2021-07-30 06:19:00|9765.8|9755.8|9763.3|9753.3|9765.8|9755.8|9763|9753|9
1627625950000|2021-07-30 06:19:10|9762.8|9752.8|9763|9753|9763.3|9753.3|9762.8|9752.8|4
1627625960000|2021-07-30 06:19:20|9762.8|9752.8|9764.9|9754.9|9764.9|9754.9|9762.4|9752.4|8
1627625970000|2021-07-30 06:19:30|9764.6|9754.6|9763.5|9753.5|9764.8|9754.8|9763.5|9753.5|6
1627625980000|2021-07-30 06:19:40|9764.1|9754.1|9763.9|9753.9|9764.3|9754.3|9763.9|9753.9|4
1627625990000|2021-07-30 06:19:50|9764.1|9754.1|9765.1|9755.1|9765.1|9755.1|9763.9|9753.9|9
1627626000000|2021-07-30 06:20:00|9764.8|9754.8|9765.3|9755.3|9765.3|9755.3|9764.8|9754.8|3
1627626010000|2021-07-30 06:20:10|9765|9755|9765.9|9755.9|9766.1|9756.1|9765|9755|6
1627626020000|2021-07-30 06:20:20|9765.3|9755.3|9765.1|9755.1|9765.3|9755.3|9764.8|9754.8|3
1627626040000|2021-07-30 06:20:40|9764.9|9754.9|9765|9755|9765|9755|9764.9|9754.9|2
1627626050000|2021-07-30 06:20:50|9765.3|9755.3|9767.6|9757.6|9767.6|9757.6|9765.3|9755.3|6
1627626060000|2021-07-30 06:21:00|9767.9|9757.9|9768.3|9758.3|9768.3|9758.3|9767.9|9757.9|2
1627626070000|2021-07-30 06:21:10|9768.5|9758.5|9767.5|9757.5|9768.5|9758.5|9767.5|9757.5|5
1627626090000|2021-07-30 06:21:30|9767.9|9757.9|9768.8|9758.8|9769.3|9759.3|9767.9|9757.9|7
1627626100000|2021-07-30 06:21:40|9770.3|9760.3|9769|9759|9770.3|9760.3|9769|9759|3
1627626110000|2021-07-30 06:21:50|9768.8|9758.8|9768|9758|9768.8|9758.8|9767.9|9757.9|11
1627626120000|2021-07-30 06:22:00|9768.3|9758.3|9768.8|9758.8|9769.3|9759.3|9768.3|9758.3|8
1627626130000|2021-07-30 06:22:10|9769|9759|9768.8|9758.8|9769|9759|9768.8|9758.8|2
1627626140000|2021-07-30 06:22:20|9768.6|9758.6|9766.3|9756.3|9768.6|9758.6|9766.3|9756.3|3
1627626150000|2021-07-30 06:22:30|9766.5|9756.5|9766.5|9756.5|9766.5|9756.5|9766.3|9756.3|3
1627626160000|2021-07-30 06:22:40|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1627626170000|2021-07-30 06:22:50|9766.5|9756.5|9767.8|9757.8|9767.8|9757.8|9766.5|9756.5|5
1627626180000|2021-07-30 06:23:00|9767.5|9757.5|9763|9753|9767.5|9757.5|9763|9753|13
1627626190000|2021-07-30 06:23:10|9763.5|9753.5|9765.8|9755.8|9766|9756|9763.5|9753.5|10
1627626200000|2021-07-30 06:23:20|9765.5|9755.5|9762.6|9752.6|9765.5|9755.5|9762.4|9752.4|7
1627626210000|2021-07-30 06:23:30|9762.9|9752.9|9764.5|9754.5|9765.1|9755.1|9761.1|9751.1|16
1627626220000|2021-07-30 06:23:40|9764.6|9754.6|9763.9|9753.9|9764.8|9754.8|9762.1|9752.1|16
1627626230000|2021-07-30 06:23:50|9764.4|9754.4|9765.3|9755.3|9765.6|9755.6|9764.4|9754.4|7
1627626240000|2021-07-30 06:24:00|9765|9755|9765.4|9755.4|9766|9756|9765|9755|6
1627626250000|2021-07-30 06:24:10|9764.5|9754.5|9766.1|9756.1|9766.1|9756.1|9764.5|9754.5|5
1627626260000|2021-07-30 06:24:20|9766.4|9756.4|9765.6|9755.6|9766.4|9756.4|9765.5|9755.5|9
1627626270000|2021-07-30 06:24:30|9766.9|9756.9|9767.1|9757.1|9767.1|9757.1|9766.8|9756.8|6
1627626280000|2021-07-30 06:24:40|9766.8|9756.8|9767.1|9757.1|9767.1|9757.1|9766.8|9756.8|2
1627626290000|2021-07-30 06:24:50|9766.5|9756.5|9764|9754|9766.5|9756.5|9764|9754|12
1627626300000|2021-07-30 06:25:00|9763.6|9753.6|9763.6|9753.6|9764.3|9754.3|9763|9753|6
1627626310000|2021-07-30 06:25:10|9763.9|9753.9|9764.3|9754.3|9764.8|9754.8|9763.4|9753.4|12
1627626320000|2021-07-30 06:25:20|9764.8|9754.8|9765.8|9755.8|9766.1|9756.1|9764.8|9754.8|6
1627626330000|2021-07-30 06:25:30|9765.5|9755.5|9765|9755|9765.5|9755.5|9765|9755|3
1627626340000|2021-07-30 06:25:40|9765.5|9755.5|9766.4|9756.4|9766.5|9756.5|9765.5|9755.5|4
1627626350000|2021-07-30 06:25:50|9766.1|9756.1|9766.3|9756.3|9767.1|9757.1|9766.1|9756.1|7
1627626360000|2021-07-30 06:26:00|9766|9756|9765.5|9755.5|9766|9756|9765.5|9755.5|3
1627626370000|2021-07-30 06:26:10|9765.8|9755.8|9766.3|9756.3|9766.3|9756.3|9765.8|9755.8|5
1627626380000|2021-07-30 06:26:20|9766.5|9756.5|9767.5|9757.5|9767.9|9757.9|9766.5|9756.5|4
1627626390000|2021-07-30 06:26:30|9767.3|9757.3|9768|9758|9768.9|9758.9|9767.3|9757.3|3
1627626400000|2021-07-30 06:26:40|9767.8|9757.8|9767.1|9757.1|9768.1|9758.1|9767.1|9757.1|8
1627626420000|2021-07-30 06:27:00|9767.4|9757.4|9769.1|9759.1|9769.1|9759.1|9767.4|9757.4|6
1627626430000|2021-07-30 06:27:10|9769.5|9759.5|9771.4|9761.4|9771.4|9761.4|9769.5|9759.5|4
1627626440000|2021-07-30 06:27:20|9771.1|9761.1|9771.3|9761.3|9771.3|9761.3|9771.1|9761.1|2
1627626450000|2021-07-30 06:27:30|9771.1|9761.1|9773.1|9763.1|9773.1|9763.1|9771.1|9761.1|6
1627626460000|2021-07-30 06:27:40|9773.5|9763.5|9774.9|9764.9|9775.6|9765.6|9773.5|9763.5|10
1627626470000|2021-07-30 06:27:50|9775.3|9765.3|9774|9764|9776.3|9766.3|9774|9764|14
1627626480000|2021-07-30 06:28:00|9773.4|9763.4|9770.5|9760.5|9773.4|9763.4|9770.3|9760.3|9
1627626490000|2021-07-30 06:28:10|9771.1|9761.1|9769.3|9759.3|9771.4|9761.4|9769.3|9759.3|9
1627626500000|2021-07-30 06:28:20|9769|9759|9769.1|9759.1|9769.5|9759.5|9769|9759|3
1627626510000|2021-07-30 06:28:30|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|1
1627626520000|2021-07-30 06:28:40|9769.3|9759.3|9769.6|9759.6|9770.8|9760.8|9769.3|9759.3|11
1627626530000|2021-07-30 06:28:50|9770|9760|9770.1|9760.1|9770.3|9760.3|9769.8|9759.8|7
1627626540000|2021-07-30 06:29:00|9770.4|9760.4|9772.9|9762.9|9773.1|9763.1|9770.4|9760.4|7
1627626550000|2021-07-30 06:29:10|9772.5|9762.5|9766.3|9756.3|9772.5|9762.5|9766.3|9756.3|14
1627626560000|2021-07-30 06:29:20|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|1
1627626570000|2021-07-30 06:29:30|9766.3|9756.3|9764.5|9754.5|9766.3|9756.3|9764.5|9754.5|7
1627626580000|2021-07-30 06:29:40|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|9764.3|9754.3|1
1627626590000|2021-07-30 06:29:50|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|1
1627626600000|2021-07-30 06:30:00|9765|9755|9766.5|9756.5|9767.3|9757.3|9765|9755|8
1627626610000|2021-07-30 06:30:10|9766.9|9756.9|9771.4|9761.4|9771.5|9761.5|9766.9|9756.9|12
1627626620000|2021-07-30 06:30:20|9772.5|9762.5|9771.1|9761.1|9772.9|9762.9|9769.4|9759.4|17
1627626630000|2021-07-30 06:30:30|9771.3|9761.3|9772.3|9762.3|9773.1|9763.1|9770.8|9760.8|11
1627626640000|2021-07-30 06:30:40|9773.8|9763.8|9771.1|9761.1|9773.8|9763.8|9771.1|9761.1|8
1627626650000|2021-07-30 06:30:50|9770.4|9760.4|9770.3|9760.3|9771.4|9761.4|9769.1|9759.1|14
1627626660000|2021-07-30 06:31:00|9770.5|9760.5|9772.1|9762.1|9772.1|9762.1|9770.5|9760.5|4
1627626670000|2021-07-30 06:31:10|9771.9|9761.9|9773.1|9763.1|9773.1|9763.1|9771.8|9761.8|9
1627626680000|2021-07-30 06:31:20|9773.3|9763.3|9776.9|9766.9|9776.9|9766.9|9773.3|9763.3|9
1627626690000|2021-07-30 06:31:30|9776.8|9766.8|9777.5|9767.5|9779.3|9769.3|9775.4|9765.4|11
1627626700000|2021-07-30 06:31:40|9778.8|9768.8|9777.5|9767.5|9778.8|9768.8|9777.5|9767.5|12
1627626710000|2021-07-30 06:31:50|9776.5|9766.5|9776.3|9766.3|9777.9|9767.9|9775|9765|16
1627626720000|2021-07-30 06:32:00|9775.8|9765.8|9774.1|9764.1|9776|9766|9774.1|9764.1|12
1627626730000|2021-07-30 06:32:10|9775|9765|9774.4|9764.4|9775|9765|9774.4|9764.4|2
1627626740000|2021-07-30 06:32:20|9774.3|9764.3|9774.8|9764.8|9776.3|9766.3|9774|9764|9
1627626750000|2021-07-30 06:32:30|9775.1|9765.1|9777.6|9767.6|9777.6|9767.6|9775.1|9765.1|10
1627626760000|2021-07-30 06:32:40|9778|9768|9782.4|9772.4|9782.6|9772.6|9778|9768|20
1627626770000|2021-07-30 06:32:50|9781.3|9771.3|9780.8|9770.8|9782.9|9772.9|9780.3|9770.3|12
1627626780000|2021-07-30 06:33:00|9781|9771|9781.6|9771.6|9783|9773|9781|9771|13
1627626790000|2021-07-30 06:33:10|9781.1|9771.1|9783|9773|9783.5|9773.5|9780.9|9770.9|18
1627626800000|2021-07-30 06:33:20|9782.3|9772.3|9783.1|9773.1|9785.3|9775.3|9782.3|9772.3|12
1627626810000|2021-07-30 06:33:30|9784|9774|9786.9|9776.9|9786.9|9776.9|9783.8|9773.8|13
1627626820000|2021-07-30 06:33:40|9787.1|9777.1|9787.5|9777.5|9787.9|9777.9|9786.9|9776.9|7
1627626830000|2021-07-30 06:33:50|9787.1|9777.1|9785.5|9775.5|9788|9778|9784.8|9774.8|11
1627626840000|2021-07-30 06:34:00|9785.8|9775.8|9783.6|9773.6|9785.8|9775.8|9783.6|9773.6|8
1627626850000|2021-07-30 06:34:10|9784|9774|9784.8|9774.8|9785.1|9775.1|9784|9774|6
1627626860000|2021-07-30 06:34:20|9784.5|9774.5|9783.9|9773.9|9784.6|9774.6|9783.3|9773.3|10
1627626870000|2021-07-30 06:34:30|9783.6|9773.6|9784|9774|9784.8|9774.8|9783.6|9773.6|7
1627626880000|2021-07-30 06:34:40|9784.3|9774.3|9783.9|9773.9|9784.6|9774.6|9783.9|9773.9|6
1627626890000|2021-07-30 06:34:50|9784.4|9774.4|9782|9772|9784.4|9774.4|9782|9772|2
1627626900000|2021-07-30 06:35:00|9782.3|9772.3|9785.1|9775.1|9785.3|9775.3|9782.3|9772.3|11
1627626910000|2021-07-30 06:35:10|9785|9775|9785.6|9775.6|9785.8|9775.8|9784.1|9774.1|9
1627626920000|2021-07-30 06:35:20|9785.5|9775.5|9786.9|9776.9|9787.4|9777.4|9785.5|9775.5|9
1627626930000|2021-07-30 06:35:30|9786.8|9776.8|9786.9|9776.9|9787.6|9777.6|9786.4|9776.4|7
1627626940000|2021-07-30 06:35:40|9787|9777|9786.4|9776.4|9787.5|9777.5|9786.4|9776.4|9
1627626950000|2021-07-30 06:35:50|9787|9777|9785|9775|9787|9777|9783.6|9773.6|6
1627626960000|2021-07-30 06:36:00|9785.3|9775.3|9784.9|9774.9|9785.3|9775.3|9783.6|9773.6|9
1627626970000|2021-07-30 06:36:10|9784.5|9774.5|9784.9|9774.9|9785.3|9775.3|9783.6|9773.6|5
1627626980000|2021-07-30 06:36:20|9785.1|9775.1|9785.5|9775.5|9786.1|9776.1|9784.9|9774.9|8
1627626990000|2021-07-30 06:36:30|9785.1|9775.1|9785|9775|9785.1|9775.1|9784.8|9774.8|4
1627627000000|2021-07-30 06:36:40|9784.3|9774.3|9783.5|9773.5|9784.3|9774.3|9783.5|9773.5|5
1627627010000|2021-07-30 06:36:50|9783.3|9773.3|9783|9773|9783.3|9773.3|9783|9773|2
1627627020000|2021-07-30 06:37:00|9782.8|9772.8|9783.4|9773.4|9784.1|9774.1|9782.8|9772.8|8
1627627030000|2021-07-30 06:37:10|9783.3|9773.3|9780.1|9770.1|9783.3|9773.3|9780.1|9770.1|6
1627627040000|2021-07-30 06:37:20|9779.9|9769.9|9779|9769|9779.9|9769.9|9779|9769|7
1627627050000|2021-07-30 06:37:30|9778.9|9768.9|9778.9|9768.9|9779.3|9769.3|9778.9|9768.9|3
1627627060000|2021-07-30 06:37:40|9779.1|9769.1|9779.6|9769.6|9779.9|9769.9|9778.8|9768.8|6
1627627070000|2021-07-30 06:37:50|9779.9|9769.9|9780.1|9770.1|9780.1|9770.1|9779.9|9769.9|2
1627627080000|2021-07-30 06:38:00|9779.6|9769.6|9778.8|9768.8|9779.6|9769.6|9778.8|9768.8|2
1627627090000|2021-07-30 06:38:10|9779.1|9769.1|9779.6|9769.6|9779.6|9769.6|9779.1|9769.1|3
1627627100000|2021-07-30 06:38:20|9780.5|9770.5|9781|9771|9781.3|9771.3|9780.3|9770.3|4
1627627110000|2021-07-30 06:38:30|9780.8|9770.8|9778.9|9768.9|9780.8|9770.8|9778.4|9768.4|10
1627627120000|2021-07-30 06:38:40|9779.1|9769.1|9781.4|9771.4|9781.4|9771.4|9777.5|9767.5|11
1627627130000|2021-07-30 06:38:50|9781.8|9771.8|9783.3|9773.3|9784.1|9774.1|9781.8|9771.8|4
1627627140000|2021-07-30 06:39:00|9783.5|9773.5|9784.1|9774.1|9784.5|9774.5|9783.5|9773.5|9
1627627150000|2021-07-30 06:39:10|9782.6|9772.6|9782|9772|9782.6|9772.6|9781.8|9771.8|3
1627627160000|2021-07-30 06:39:20|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1627627170000|2021-07-30 06:39:30|9781.9|9771.9|9782.1|9772.1|9782.1|9772.1|9781.6|9771.6|3
1627627180000|2021-07-30 06:39:40|9781.6|9771.6|9779.9|9769.9|9781.9|9771.9|9779.6|9769.6|9
1627627190000|2021-07-30 06:39:50|9780.1|9770.1|9782.1|9772.1|9782.1|9772.1|9780.1|9770.1|7
1627627200000|2021-07-30 06:40:00|9782.4|9772.4|9782.4|9772.4|9782.6|9772.6|9782.1|9772.1|6
1627627210000|2021-07-30 06:40:10|9782.1|9772.1|9781|9771|9782.1|9772.1|9780.5|9770.5|8
1627627220000|2021-07-30 06:40:20|9781.8|9771.8|9780.1|9770.1|9781.8|9771.8|9780.1|9770.1|7
1627627230000|2021-07-30 06:40:30|9779.9|9769.9|9777.9|9767.9|9779.9|9769.9|9777.9|9767.9|9
1627627240000|2021-07-30 06:40:40|9777.8|9767.8|9775.8|9765.8|9777.8|9767.8|9775.8|9765.8|8
1627627250000|2021-07-30 06:40:50|9775.5|9765.5|9775.4|9765.4|9777.9|9767.9|9775.3|9765.3|14
1627627260000|2021-07-30 06:41:00|9775.3|9765.3|9776.1|9766.1|9776.8|9766.8|9774.5|9764.5|13
1627627270000|2021-07-30 06:41:10|9777.1|9767.1|9776|9766|9777.6|9767.6|9776|9766|8
1627627280000|2021-07-30 06:41:20|9776.3|9766.3|9775|9765|9776.3|9766.3|9775|9765|6
1627627300000|2021-07-30 06:41:40|9774.5|9764.5|9774.1|9764.1|9774.6|9764.6|9774.1|9764.1|4
1627627310000|2021-07-30 06:41:50|9773.9|9763.9|9775.6|9765.6|9775.9|9765.9|9773.9|9763.9|5
1627627320000|2021-07-30 06:42:00|9775.5|9765.5|9777.1|9767.1|9779.1|9769.1|9774.8|9764.8|14
1627627330000|2021-07-30 06:42:10|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|1
1627627340000|2021-07-30 06:42:20|9776.8|9766.8|9776.8|9766.8|9776.8|9766.8|9776.3|9766.3|4
1627627350000|2021-07-30 06:42:30|9777.8|9767.8|9779.4|9769.4|9779.4|9769.4|9777.8|9767.8|4
1627627360000|2021-07-30 06:42:40|9779.9|9769.9|9780.9|9770.9|9781.3|9771.3|9779.9|9769.9|5
1627627370000|2021-07-30 06:42:50|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9779.3|9769.3|9
1627627380000|2021-07-30 06:43:00|9780.3|9770.3|9780.1|9770.1|9781|9771|9780.1|9770.1|7
1627627390000|2021-07-30 06:43:10|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|1
1627627400000|2021-07-30 06:43:20|9779.5|9769.5|9781.9|9771.9|9781.9|9771.9|9779.5|9769.5|8
1627627410000|2021-07-30 06:43:30|9781.6|9771.6|9781.4|9771.4|9781.6|9771.6|9781.4|9771.4|2
1627627420000|2021-07-30 06:43:40|9781.6|9771.6|9782.5|9772.5|9782.5|9772.5|9781.6|9771.6|6
1627627430000|2021-07-30 06:43:50|9782.4|9772.4|9781.1|9771.1|9782.4|9772.4|9781.1|9771.1|6
1627627440000|2021-07-30 06:44:00|9780.8|9770.8|9781.1|9771.1|9781.1|9771.1|9780.8|9770.8|2
1627627450000|2021-07-30 06:44:10|9780.9|9770.9|9781|9771|9781|9771|9780.5|9770.5|3
1627627470000|2021-07-30 06:44:30|9781.8|9771.8|9784.3|9774.3|9784.5|9774.5|9781.8|9771.8|6
1627627480000|2021-07-30 06:44:40|9784.4|9774.4|9784|9774|9784.4|9774.4|9784|9774|3
1627627490000|2021-07-30 06:44:50|9783.6|9773.6|9782.3|9772.3|9783.9|9773.9|9782.3|9772.3|8
1627627500000|2021-07-30 06:45:00|9782|9772|9782.4|9772.4|9782.6|9772.6|9781.8|9771.8|6
1627627510000|2021-07-30 06:45:10|9782|9772|9780.6|9770.6|9782|9772|9780.6|9770.6|7
1627627520000|2021-07-30 06:45:20|9780.5|9770.5|9781|9771|9781|9771|9780.3|9770.3|8
1627627530000|2021-07-30 06:45:30|9780.6|9770.6|9779.5|9769.5|9780.9|9770.9|9779.5|9769.5|8
1627627540000|2021-07-30 06:45:40|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|1
1627627550000|2021-07-30 06:45:50|9778.8|9768.8|9780.1|9770.1|9780.1|9770.1|9778.8|9768.8|3
1627627560000|2021-07-30 06:46:00|9780.4|9770.4|9780.1|9770.1|9781.4|9771.4|9779.8|9769.8|10
1627627570000|2021-07-30 06:46:10|9781|9771|9780.3|9770.3|9781|9771|9779.3|9769.3|5
1627627580000|2021-07-30 06:46:20|9780|9770|9779.3|9769.3|9780|9770|9779.3|9769.3|3
1627627590000|2021-07-30 06:46:30|9779.5|9769.5|9779.5|9769.5|9780.3|9770.3|9779.5|9769.5|10
1627627600000|2021-07-30 06:46:40|9780.3|9770.3|9780.3|9770.3|9780.8|9770.8|9780.3|9770.3|3
1627627610000|2021-07-30 06:46:50|9780|9770|9779.5|9769.5|9780|9770|9779.5|9769.5|2
1627627620000|2021-07-30 06:47:00|9779.3|9769.3|9778.5|9768.5|9779.3|9769.3|9778.5|9768.5|6
1627627640000|2021-07-30 06:47:20|9778.3|9768.3|9777.3|9767.3|9778.3|9768.3|9777.3|9767.3|5
1627627650000|2021-07-30 06:47:30|9777|9767|9776.6|9766.6|9777.3|9767.3|9776.6|9766.6|4
1627627660000|2021-07-30 06:47:40|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|1
1627627670000|2021-07-30 06:47:50|9776.6|9766.6|9777|9767|9777|9767|9776|9766|5
1627627680000|2021-07-30 06:48:00|9777.1|9767.1|9777.9|9767.9|9777.9|9767.9|9777.1|9767.1|2
1627627690000|2021-07-30 06:48:10|9778.8|9768.8|9777.6|9767.6|9778.8|9768.8|9777.6|9767.6|8
1627627700000|2021-07-30 06:48:20|9777.4|9767.4|9776.8|9766.8|9777.4|9767.4|9776.4|9766.4|7
1627627710000|2021-07-30 06:48:30|9777|9767|9774|9764|9777|9767|9774|9764|9
1627627720000|2021-07-30 06:48:40|9773.6|9763.6|9774|9764|9774.5|9764.5|9773.5|9763.5|12
1627627730000|2021-07-30 06:48:50|9774.3|9764.3|9774.5|9764.5|9774.5|9764.5|9774.3|9764.3|2
1627627740000|2021-07-30 06:49:00|9775.4|9765.4|9777.5|9767.5|9777.8|9767.8|9775.4|9765.4|10
1627627750000|2021-07-30 06:49:10|9777.8|9767.8|9778.3|9768.3|9778.3|9768.3|9777.8|9767.8|2
1627627760000|2021-07-30 06:49:20|9778|9768|9779.3|9769.3|9779.3|9769.3|9778|9768|4
1627627770000|2021-07-30 06:49:30|9779.5|9769.5|9779.8|9769.8|9780|9770|9779|9769|5
1627627780000|2021-07-30 06:49:40|9779.9|9769.9|9779.8|9769.8|9779.9|9769.9|9779.3|9769.3|5
1627627790000|2021-07-30 06:49:50|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|1
1627627800000|2021-07-30 06:50:00|9779|9769|9779.8|9769.8|9780.1|9770.1|9779|9769|5
1627627810000|2021-07-30 06:50:10|9780.1|9770.1|9780.9|9770.9|9780.9|9770.9|9779.9|9769.9|4
1627627820000|2021-07-30 06:50:20|9780.6|9770.6|9781.4|9771.4|9781.4|9771.4|9780|9770|5
1627627830000|2021-07-30 06:50:30|9781.8|9771.8|9780.9|9770.9|9782|9772|9780.9|9770.9|4
1627627840000|2021-07-30 06:50:40|9780.6|9770.6|9777.9|9767.9|9780.6|9770.6|9777.8|9767.8|8
1627627850000|2021-07-30 06:50:50|9777.8|9767.8|9777.6|9767.6|9778|9768|9777.6|9767.6|3
1627627860000|2021-07-30 06:51:00|9778|9768|9777.8|9767.8|9778.3|9768.3|9776.8|9766.8|10
1627627870000|2021-07-30 06:51:10|9777.5|9767.5|9777.8|9767.8|9779|9769|9777|9767|8
1627627880000|2021-07-30 06:51:20|9778.8|9768.8|9779.1|9769.1|9779.4|9769.4|9778.4|9768.4|6
1627627900000|2021-07-30 06:51:40|9778.6|9768.6|9778.4|9768.4|9778.6|9768.6|9777|9767|7
1627627910000|2021-07-30 06:51:50|9778.1|9768.1|9777.5|9767.5|9778.1|9768.1|9777.5|9767.5|3
1627627920000|2021-07-30 06:52:00|9778.3|9768.3|9779.3|9769.3|9780|9770|9778|9768|8
1627627930000|2021-07-30 06:52:10|9779.5|9769.5|9778.9|9768.9|9779.5|9769.5|9778.8|9768.8|6
1627627940000|2021-07-30 06:52:20|9779.8|9769.8|9779.5|9769.5|9779.8|9769.8|9779|9769|9
1627627950000|2021-07-30 06:52:30|9779.6|9769.6|9779.9|9769.9|9779.9|9769.9|9779.6|9769.6|2
1627627960000|2021-07-30 06:52:40|9780.3|9770.3|9780|9770|9780.5|9770.5|9780|9770|4
1627627970000|2021-07-30 06:52:50|9779.8|9769.8|9780.1|9770.1|9780.1|9770.1|9779.8|9769.8|2
1627627980000|2021-07-30 06:53:00|9781|9771|9781.3|9771.3|9781.3|9771.3|9780.8|9770.8|3
1627627990000|2021-07-30 06:53:10|9781.4|9771.4|9782|9772|9782|9772|9781.4|9771.4|3
1627628000000|2021-07-30 06:53:20|9782.3|9772.3|9784.3|9774.3|9785.3|9775.3|9782.3|9772.3|12
1627628010000|2021-07-30 06:53:30|9784|9774|9784.1|9774.1|9784.1|9774.1|9783.5|9773.5|3
1627628020000|2021-07-30 06:53:40|9784|9774|9784.3|9774.3|9784.3|9774.3|9784|9774|3
1627628030000|2021-07-30 06:53:50|9784.5|9774.5|9785.3|9775.3|9785.5|9775.5|9784.5|9774.5|14
1627628040000|2021-07-30 06:54:00|9785.5|9775.5|9785.3|9775.3|9787.3|9777.3|9784.8|9774.8|14
1627628050000|2021-07-30 06:54:10|9785.6|9775.6|9785|9775|9785.9|9775.9|9785|9775|5
1627628060000|2021-07-30 06:54:20|9785.9|9775.9|9784.5|9774.5|9785.9|9775.9|9784.5|9774.5|10
1627628070000|2021-07-30 06:54:30|9785|9775|9784.4|9774.4|9785.1|9775.1|9783.9|9773.9|7
1627628080000|2021-07-30 06:54:40|9784.9|9774.9|9785.1|9775.1|9785.4|9775.4|9784.6|9774.6|6
1627628090000|2021-07-30 06:54:50|9785.4|9775.4|9785.4|9775.4|9785.5|9775.5|9785.4|9775.4|3
1627628100000|2021-07-30 06:55:00|9785.3|9775.3|9784.5|9774.5|9785.3|9775.3|9784.3|9774.3|4
1627628110000|2021-07-30 06:55:10|9784.8|9774.8|9785.8|9775.8|9785.8|9775.8|9784.8|9774.8|5
1627628120000|2021-07-30 06:55:20|9785.5|9775.5|9786|9776|9786|9776|9785.5|9775.5|2
1627628130000|2021-07-30 06:55:30|9785.8|9775.8|9785.5|9775.5|9785.8|9775.8|9784.5|9774.5|7
1627628140000|2021-07-30 06:55:40|9785.8|9775.8|9786.5|9776.5|9786.5|9776.5|9785.8|9775.8|4
1627628150000|2021-07-30 06:55:50|9786.3|9776.3|9785.3|9775.3|9786.3|9776.3|9785.3|9775.3|3
1627628160000|2021-07-30 06:56:00|9785|9775|9784.8|9774.8|9785|9775|9784|9774|10
1627628170000|2021-07-30 06:56:10|9785|9775|9787|9777|9787.5|9777.5|9784.8|9774.8|11
1627628180000|2021-07-30 06:56:20|9787.3|9777.3|9788.8|9778.8|9789.5|9779.5|9787.3|9777.3|10
1627628190000|2021-07-30 06:56:30|9789|9779|9791|9781|9792.8|9782.8|9789|9779|12
1627628200000|2021-07-30 06:56:40|9791.3|9781.3|9793.5|9783.5|9794|9784|9791.3|9781.3|14
1627628210000|2021-07-30 06:56:50|9794.8|9784.8|9795.8|9785.8|9795.8|9785.8|9793.5|9783.5|17
1627628220000|2021-07-30 06:57:00|9793.8|9783.8|9794|9784|9794.5|9784.5|9793.5|9783.5|14
1627628230000|2021-07-30 06:57:10|9793.8|9783.8|9793.5|9783.5|9795.3|9785.3|9792.3|9782.3|18
1627628240000|2021-07-30 06:57:20|9793.3|9783.3|9792.3|9782.3|9793.5|9783.5|9792.3|9782.3|10
1627628250000|2021-07-30 06:57:30|9792.5|9782.5|9794|9784|9795.5|9785.5|9792.5|9782.5|13
1627628260000|2021-07-30 06:57:40|9794.8|9784.8|9796|9786|9797.5|9787.5|9794.8|9784.8|18
1627628270000|2021-07-30 06:57:50|9795.5|9785.5|9798|9788|9798.3|9788.3|9795.5|9785.5|12
1627628280000|2021-07-30 06:58:00|9797.8|9787.8|9800|9790|9800|9790|9797.8|9787.8|12
1627628290000|2021-07-30 06:58:10|9801.3|9791.3|9800.3|9790.3|9801.3|9791.3|9799.3|9789.3|18
1627628300000|2021-07-30 06:58:20|9799.8|9789.8|9800|9790|9800.5|9790.5|9799|9789|16
1627628310000|2021-07-30 06:58:30|9799.8|9789.8|9801.5|9791.5|9801.5|9791.5|9799.5|9789.5|13
1627628320000|2021-07-30 06:58:40|9802.3|9792.3|9802|9792|9802.3|9792.3|9801.8|9791.8|4
1627628340000|2021-07-30 06:59:00|9801.8|9791.8|9803|9793|9803|9793|9801.8|9791.8|9
1627628350000|2021-07-30 06:59:10|9803.8|9793.8|9802.5|9792.5|9803.8|9793.8|9802|9792|5
1627628360000|2021-07-30 06:59:20|9802.8|9792.8|9802.5|9792.5|9803|9793|9801|9791|11
1627628370000|2021-07-30 06:59:30|9802.3|9792.3|9802.8|9792.8|9804.3|9794.3|9802.3|9792.3|7
1627628380000|2021-07-30 06:59:40|9803|9793|9804.8|9794.8|9805.8|9795.8|9803|9793|12
1627628390000|2021-07-30 06:59:50|9804.5|9794.5|9806.3|9796.3|9806.3|9796.3|9804.5|9794.5|4
1627628400000|2021-07-30 07:00:00|9806.5|9796.5|9797.8|9787.8|9806.5|9796.5|9797.8|9787.8|16
1627628410000|2021-07-30 07:00:10|9797.5|9787.5|9791.8|9781.8|9797.5|9787.5|9791.8|9781.8|8
1627628420000|2021-07-30 07:00:20|9791.5|9781.5|9794.5|9784.5|9794.8|9784.8|9791.3|9781.3|10
1627628430000|2021-07-30 07:00:30|9794.8|9784.8|9794|9784|9794.8|9784.8|9793.5|9783.5|7
1627628440000|2021-07-30 07:00:40|9794.8|9784.8|9800.8|9790.8|9800.8|9790.8|9794.8|9784.8|10
1627628450000|2021-07-30 07:00:50|9800.5|9790.5|9802|9792|9802.8|9792.8|9800.5|9790.5|8
1627628460000|2021-07-30 07:01:00|9802.3|9792.3|9808|9798|9808|9798|9802.3|9792.3|16
1627628470000|2021-07-30 07:01:10|9808.3|9798.3|9807|9797|9808.3|9798.3|9805|9795|10
1627628480000|2021-07-30 07:01:20|9806.8|9796.8|9802|9792|9807.5|9797.5|9802|9792|6
1627628490000|2021-07-30 07:01:30|9802.3|9792.3|9805|9795|9805.3|9795.3|9802.3|9792.3|10
1627628500000|2021-07-30 07:01:40|9805.3|9795.3|9805.5|9795.5|9805.5|9795.5|9805.3|9795.3|6
1627628510000|2021-07-30 07:01:50|9805.3|9795.3|9804.3|9794.3|9805.3|9795.3|9804.3|9794.3|4
1627628520000|2021-07-30 07:02:00|9803.8|9793.8|9800.3|9790.3|9803.8|9793.8|9799.8|9789.8|6
1627628530000|2021-07-30 07:02:10|9800.5|9790.5|9794.8|9784.8|9800.5|9790.5|9794.6|9784.6|5
1627628540000|2021-07-30 07:02:20|9794.9|9784.9|9795.3|9785.3|9795.5|9785.5|9794.9|9784.9|4
1627628550000|2021-07-30 07:02:30|9796|9786|9797.3|9787.3|9798.3|9788.3|9796|9786|5
1627628560000|2021-07-30 07:02:40|9797.5|9787.5|9797.3|9787.3|9797.5|9787.5|9797.3|9787.3|2
1627628570000|2021-07-30 07:02:50|9797.8|9787.8|9800.3|9790.3|9800.3|9790.3|9797.8|9787.8|9
1627628580000|2021-07-30 07:03:00|9801|9791|9800.8|9790.8|9802|9792|9800.3|9790.3|10
1627628590000|2021-07-30 07:03:10|9801|9791|9800.5|9790.5|9802.3|9792.3|9800.5|9790.5|7
1627628600000|2021-07-30 07:03:20|9800.3|9790.3|9798.5|9788.5|9800.3|9790.3|9798.5|9788.5|3
1627628630000|2021-07-30 07:03:50|9798.3|9788.3|9797.8|9787.8|9798.3|9788.3|9797.8|9787.8|2
1627628640000|2021-07-30 07:04:00|9796.8|9786.8|9791.8|9781.8|9796.8|9786.8|9791.8|9781.8|5
1627628650000|2021-07-30 07:04:10|9791.5|9781.5|9790|9780|9791.5|9781.5|9790|9780|3
1627628660000|2021-07-30 07:04:20|9789.8|9779.8|9789|9779|9789.8|9779.8|9789|9779|3
1627628670000|2021-07-30 07:04:30|9788.8|9778.8|9785.5|9775.5|9788.8|9778.8|9785|9775|5
1627628680000|2021-07-30 07:04:40|9785.3|9775.3|9790|9780|9790|9780|9785|9775|6
1627628690000|2021-07-30 07:04:50|9789.8|9779.8|9790.8|9780.8|9790.8|9780.8|9789.5|9779.5|4
1627628700000|2021-07-30 07:05:00|9790.5|9780.5|9793|9783|9793|9783|9789.3|9779.3|5
1627628710000|2021-07-30 07:05:10|9792.5|9782.5|9789.5|9779.5|9792.5|9782.5|9789.5|9779.5|4
1627628720000|2021-07-30 07:05:20|9789.3|9779.3|9787.8|9777.8|9789.3|9779.3|9787.3|9777.3|10
1627628730000|2021-07-30 07:05:30|9788|9778|9790|9780|9792.5|9782.5|9788|9778|14
1627628740000|2021-07-30 07:05:40|9789.8|9779.8|9791.3|9781.3|9791.5|9781.5|9789.8|9779.8|4
1627628760000|2021-07-30 07:06:00|9791|9781|9791.5|9781.5|9791.5|9781.5|9789.3|9779.3|8
1627628770000|2021-07-30 07:06:10|9791.8|9781.8|9792.8|9782.8|9792.8|9782.8|9791.8|9781.8|2
1627628780000|2021-07-30 07:06:20|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791.3|9781.3|7
1627628790000|2021-07-30 07:06:30|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9791.3|9781.3|4
1627628800000|2021-07-30 07:06:40|9791|9781|9789.8|9779.8|9791|9781|9789.8|9779.8|2
1627628810000|2021-07-30 07:06:50|9790|9780|9792.5|9782.5|9792.5|9782.5|9790|9780|4
1627628820000|2021-07-30 07:07:00|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1627628830000|2021-07-30 07:07:10|9792.5|9782.5|9793.5|9783.5|9793.5|9783.5|9792.3|9782.3|5
1627628840000|2021-07-30 07:07:20|9793.3|9783.3|9784.5|9774.5|9793.3|9783.3|9784.5|9774.5|8
1627628850000|2021-07-30 07:07:30|9784.3|9774.3|9785|9775|9785.3|9775.3|9783.3|9773.3|5
1627628860000|2021-07-30 07:07:40|9784.8|9774.8|9783.8|9773.8|9784.8|9774.8|9783.8|9773.8|5
1627628880000|2021-07-30 07:08:00|9783.5|9773.5|9788.8|9778.8|9788.8|9778.8|9783.5|9773.5|7
1627628890000|2021-07-30 07:08:10|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|1
1627628900000|2021-07-30 07:08:20|9788|9778|9786.5|9776.5|9788|9778|9786.3|9776.3|4
1627628910000|2021-07-30 07:08:30|9786.8|9776.8|9789|9779|9789|9779|9786.8|9776.8|3
1627628920000|2021-07-30 07:08:40|9790.8|9780.8|9792.5|9782.5|9792.8|9782.8|9790.8|9780.8|6
1627628930000|2021-07-30 07:08:50|9792.3|9782.3|9790.3|9780.3|9792.3|9782.3|9790.3|9780.3|4
1627628940000|2021-07-30 07:09:00|9788.8|9778.8|9788|9778|9788.8|9778.8|9788|9778|2
1627628950000|2021-07-30 07:09:10|9787.8|9777.8|9790.8|9780.8|9791.3|9781.3|9787.3|9777.3|9
1627628960000|2021-07-30 07:09:20|9790.5|9780.5|9790.3|9780.3|9790.5|9780.5|9789.3|9779.3|4
1627628970000|2021-07-30 07:09:30|9791.8|9781.8|9791.5|9781.5|9791.8|9781.8|9790|9780|6
1627628980000|2021-07-30 07:09:40|9792|9782|9790.3|9780.3|9792|9782|9790.3|9780.3|4
1627628990000|2021-07-30 07:09:50|9790|9780|9790.8|9780.8|9792|9782|9790|9780|6
1627629000000|2021-07-30 07:10:00|9790.5|9780.5|9792.5|9782.5|9792.5|9782.5|9790.3|9780.3|9
1627629010000|2021-07-30 07:10:10|9793.8|9783.8|9792|9782|9793.8|9783.8|9792|9782|8
1627629020000|2021-07-30 07:10:20|9793.5|9783.5|9792|9782|9793.5|9783.5|9792|9782|4
1627629030000|2021-07-30 07:10:30|9791.5|9781.5|9791.3|9781.3|9791.5|9781.5|9789.3|9779.3|6
1627629040000|2021-07-30 07:10:40|9791|9781|9796|9786|9796|9786|9790.5|9780.5|13
1627629050000|2021-07-30 07:10:50|9796.3|9786.3|9793.3|9783.3|9796.3|9786.3|9793.3|9783.3|7
1627629060000|2021-07-30 07:11:00|9793|9783|9792|9782|9793|9783|9791.8|9781.8|8
1627629070000|2021-07-30 07:11:10|9792.3|9782.3|9794|9784|9794|9784|9792.3|9782.3|2
1627629080000|2021-07-30 07:11:20|9793.8|9783.8|9792|9782|9793.8|9783.8|9792|9782|3
1627629090000|2021-07-30 07:11:30|9791.8|9781.8|9792.8|9782.8|9793.3|9783.3|9791.8|9781.8|10
1627629100000|2021-07-30 07:11:40|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|1
1627629110000|2021-07-30 07:11:50|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627629120000|2021-07-30 07:12:00|9793|9783|9794.5|9784.5|9794.5|9784.5|9793|9783|9
1627629130000|2021-07-30 07:12:10|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|9794.8|9784.8|1
1627629140000|2021-07-30 07:12:20|9794.5|9784.5|9794.3|9784.3|9794.5|9784.5|9794.3|9784.3|2
1627629150000|2021-07-30 07:12:30|9794|9784|9789.8|9779.8|9794|9784|9789.8|9779.8|7
1627629160000|2021-07-30 07:12:40|9790|9780|9792.8|9782.8|9792.8|9782.8|9790|9780|5
1627629170000|2021-07-30 07:12:50|9793.3|9783.3|9793.8|9783.8|9793.8|9783.8|9793.3|9783.3|3
1627629180000|2021-07-30 07:13:00|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1627629190000|2021-07-30 07:13:10|9794.8|9784.8|9797.5|9787.5|9797.5|9787.5|9794.8|9784.8|5
1627629200000|2021-07-30 07:13:20|9797.8|9787.8|9798.8|9788.8|9798.8|9788.8|9797.8|9787.8|2
1627629210000|2021-07-30 07:13:30|9798.5|9788.5|9798.3|9788.3|9798.5|9788.5|9798.3|9788.3|2
1627629220000|2021-07-30 07:13:40|9798|9788|9796|9786|9798|9788|9796|9786|2
1627629240000|2021-07-30 07:14:00|9794.3|9784.3|9797|9787|9797.8|9787.8|9794|9784|9
1627629250000|2021-07-30 07:14:10|9796.8|9786.8|9795.3|9785.3|9796.8|9786.8|9795.3|9785.3|4
1627629260000|2021-07-30 07:14:20|9794|9784|9792.5|9782.5|9795.5|9785.5|9792.5|9782.5|9
1627629270000|2021-07-30 07:14:30|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1627629280000|2021-07-30 07:14:40|9792.5|9782.5|9792.8|9782.8|9793.3|9783.3|9792.5|9782.5|3
1627629290000|2021-07-30 07:14:50|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791.5|9781.5|4
1627629300000|2021-07-30 07:15:00|9792|9782|9792.5|9782.5|9792.5|9782.5|9792|9782|2
1627629310000|2021-07-30 07:15:10|9792.8|9782.8|9793.5|9783.5|9793.5|9783.5|9792.8|9782.8|3
1627629320000|2021-07-30 07:15:20|9793.8|9783.8|9795|9785|9795|9785|9793.8|9783.8|2
1627629330000|2021-07-30 07:15:30|9795.3|9785.3|9795.5|9785.5|9795.5|9785.5|9795.3|9785.3|2
1627629340000|2021-07-30 07:15:40|9796.4|9786.4|9797.3|9787.3|9797.3|9787.3|9796.3|9786.3|5
1627629350000|2021-07-30 07:15:50|9798.8|9788.8|9796.3|9786.3|9798.8|9788.8|9796.3|9786.3|4
1627629360000|2021-07-30 07:16:00|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627629370000|2021-07-30 07:16:10|9795|9785|9792.8|9782.8|9795|9785|9792.5|9782.5|4
1627629380000|2021-07-30 07:16:20|9793.3|9783.3|9794.8|9784.8|9794.8|9784.8|9793.3|9783.3|5
1627629390000|2021-07-30 07:16:30|9795|9785|9796|9786|9796|9786|9795|9785|4
1627629400000|2021-07-30 07:16:40|9796.3|9786.3|9798.8|9788.8|9798.8|9788.8|9796.3|9786.3|6
1627629410000|2021-07-30 07:16:50|9799.3|9789.3|9798|9788|9799.3|9789.3|9798|9788|5
1627629420000|2021-07-30 07:17:00|9797.5|9787.5|9797|9787|9797.5|9787.5|9797|9787|2
1627629430000|2021-07-30 07:17:10|9796.5|9786.5|9798|9788|9798|9788|9796.3|9786.3|4
1627629440000|2021-07-30 07:17:20|9798.5|9788.5|9794.8|9784.8|9799.3|9789.3|9794.8|9784.8|6
1627629450000|2021-07-30 07:17:30|9795|9785|9797.5|9787.5|9797.5|9787.5|9795|9785|3
1627629460000|2021-07-30 07:17:40|9798.5|9788.5|9798.3|9788.3|9799.8|9789.8|9798.3|9788.3|8
1627629470000|2021-07-30 07:17:50|9798.5|9788.5|9799.5|9789.5|9799.5|9789.5|9798.5|9788.5|3
1627629490000|2021-07-30 07:18:10|9800.5|9790.5|9800.5|9790.5|9801.5|9791.5|9800.5|9790.5|5
1627629500000|2021-07-30 07:18:20|9800.8|9790.8|9802|9792|9802|9792|9800.8|9790.8|2
1627629510000|2021-07-30 07:18:30|9802.5|9792.5|9803.3|9793.3|9803.3|9793.3|9802.3|9792.3|7
1627629520000|2021-07-30 07:18:40|9803.8|9793.8|9804|9794|9805.3|9795.3|9803.8|9793.8|5
1627629530000|2021-07-30 07:18:50|9803.8|9793.8|9804.3|9794.3|9804.5|9794.5|9802.5|9792.5|9
1627629540000|2021-07-30 07:19:00|9804|9794|9802.5|9792.5|9804|9794|9802.5|9792.5|5
1627629550000|2021-07-30 07:19:10|9802.8|9792.8|9803|9793|9803|9793|9802.8|9792.8|2
1627629560000|2021-07-30 07:19:20|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|9802.8|9792.8|1
1627629570000|2021-07-30 07:19:30|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|2
1627629580000|2021-07-30 07:19:40|9802.3|9792.3|9804.3|9794.3|9805|9795|9802.3|9792.3|7
1627629590000|2021-07-30 07:19:50|9804|9794|9802.5|9792.5|9804|9794|9802.5|9792.5|5
1627629610000|2021-07-30 07:20:10|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802|9792|3
1627629620000|2021-07-30 07:20:20|9802.5|9792.5|9802.3|9792.3|9802.5|9792.5|9802.3|9792.3|2
1627629640000|2021-07-30 07:20:40|9802|9792|9799.5|9789.5|9802|9792|9799.5|9789.5|6
1627629650000|2021-07-30 07:20:50|9799.8|9789.8|9801.5|9791.5|9801.5|9791.5|9799.8|9789.8|5
1627629660000|2021-07-30 07:21:00|9801.8|9791.8|9803|9793|9803|9793|9801.8|9791.8|4
1627629670000|2021-07-30 07:21:10|9803.3|9793.3|9802.3|9792.3|9803.3|9793.3|9802.3|9792.3|3
1627629710000|2021-07-30 07:21:50|9802|9792|9800.3|9790.3|9802|9792|9800.3|9790.3|11
1627629720000|2021-07-30 07:22:00|9800|9790|9800.8|9790.8|9801|9791|9800|9790|7
1627629730000|2021-07-30 07:22:10|9800.5|9790.5|9799.8|9789.8|9800.5|9790.5|9799.8|9789.8|3
1627629740000|2021-07-30 07:22:20|9799.5|9789.5|9798|9788|9799.5|9789.5|9797.3|9787.3|6
1627629750000|2021-07-30 07:22:30|9797.8|9787.8|9797.3|9787.3|9797.8|9787.8|9797.3|9787.3|3
1627629760000|2021-07-30 07:22:40|9797|9787|9795.3|9785.3|9797|9787|9794.3|9784.3|9
1627629780000|2021-07-30 07:23:00|9795.8|9785.8|9797.8|9787.8|9797.8|9787.8|9795.8|9785.8|4
1627629790000|2021-07-30 07:23:10|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798|9788|3
1627629800000|2021-07-30 07:23:20|9798|9788|9796.3|9786.3|9798|9788|9796.3|9786.3|2
1627629810000|2021-07-30 07:23:30|9796|9786|9795.8|9785.8|9796|9786|9795.8|9785.8|4
1627629820000|2021-07-30 07:23:40|9796|9786|9796|9786|9796|9786|9795.8|9785.8|3
1627629830000|2021-07-30 07:23:50|9796.3|9786.3|9798.3|9788.3|9798.3|9788.3|9796.3|9786.3|5
1627629840000|2021-07-30 07:24:00|9798.5|9788.5|9798.5|9788.5|9798.8|9788.8|9798.3|9788.3|4
1627629860000|2021-07-30 07:24:20|9799|9789|9804.3|9794.3|9804.3|9794.3|9799|9789|7
1627629870000|2021-07-30 07:24:30|9804|9794|9804|9794|9804|9794|9804|9794|1
1627629880000|2021-07-30 07:24:40|9804.3|9794.3|9805.5|9795.5|9805.5|9795.5|9804.3|9794.3|4
1627629890000|2021-07-30 07:24:50|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|1
1627629900000|2021-07-30 07:25:00|9805.5|9795.5|9806|9796|9806|9796|9805|9795|4
1627629910000|2021-07-30 07:25:10|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1627629920000|2021-07-30 07:25:20|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627629930000|2021-07-30 07:25:30|9808|9798|9806.5|9796.5|9808.3|9798.3|9806.5|9796.5|4
1627629940000|2021-07-30 07:25:40|9807|9797|9806.3|9796.3|9807|9797|9806.3|9796.3|3
1627629970000|2021-07-30 07:26:10|9806|9796|9804.8|9794.8|9806|9796|9803.5|9793.5|8
1627629980000|2021-07-30 07:26:20|9805|9795|9805|9795|9805|9795|9805|9795|1
1627629990000|2021-07-30 07:26:30|9805.5|9795.5|9807.5|9797.5|9807.8|9797.8|9805.5|9795.5|3
1627630000000|2021-07-30 07:26:40|9807.3|9797.3|9805.5|9795.5|9807.3|9797.3|9804.5|9794.5|6
1627630010000|2021-07-30 07:26:50|9805.8|9795.8|9808.3|9798.3|9808.3|9798.3|9805.8|9795.8|5
1627630020000|2021-07-30 07:27:00|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|1
1627630030000|2021-07-30 07:27:10|9808.3|9798.3|9808.8|9798.8|9809.3|9799.3|9808.3|9798.3|6
1627630040000|2021-07-30 07:27:20|9810|9800|9813|9803|9813|9803|9810|9800|10
1627630050000|2021-07-30 07:27:30|9812.8|9802.8|9810.8|9800.8|9812.8|9802.8|9810.8|9800.8|3
1627630060000|2021-07-30 07:27:40|9810.5|9800.5|9810.8|9800.8|9811.5|9801.5|9810.3|9800.3|6
1627630070000|2021-07-30 07:27:50|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|9810.5|9800.5|1
1627630090000|2021-07-30 07:28:10|9810|9800|9806|9796|9810|9800|9803|9793|10
1627630100000|2021-07-30 07:28:20|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806|9796|5
1627630110000|2021-07-30 07:28:30|9806.8|9796.8|9807|9797|9807.3|9797.3|9806.8|9796.8|3
1627630120000|2021-07-30 07:28:40|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|9807.3|9797.3|1
1627630140000|2021-07-30 07:29:00|9807.8|9797.8|9811.5|9801.5|9811.5|9801.5|9807.8|9797.8|7
1627630150000|2021-07-30 07:29:10|9811.8|9801.8|9811.5|9801.5|9812.3|9802.3|9811.5|9801.5|5
1627630160000|2021-07-30 07:29:20|9811.3|9801.3|9810.5|9800.5|9811.3|9801.3|9810.5|9800.5|3
1627630170000|2021-07-30 07:29:30|9810.8|9800.8|9812|9802|9813.8|9803.8|9810.8|9800.8|10
1627630180000|2021-07-30 07:29:40|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|9811.8|9801.8|1
1627630190000|2021-07-30 07:29:50|9811.5|9801.5|9807.8|9797.8|9811.5|9801.5|9807.8|9797.8|7
1627630200000|2021-07-30 07:30:00|9807.5|9797.5|9803.8|9793.8|9807.8|9797.8|9803.8|9793.8|9
1627630210000|2021-07-30 07:30:10|9803.6|9793.6|9803.8|9793.8|9803.8|9793.8|9803.3|9793.3|3
1627630220000|2021-07-30 07:30:20|9804|9794|9804|9794|9804|9794|9804|9794|1
1627630230000|2021-07-30 07:30:30|9804.3|9794.3|9803.3|9793.3|9804.3|9794.3|9803.3|9793.3|5
1627630240000|2021-07-30 07:30:40|9802.8|9792.8|9802|9792|9802.8|9792.8|9802|9792|5
1627630250000|2021-07-30 07:30:50|9801.8|9791.8|9802.3|9792.3|9802.3|9792.3|9800.8|9790.8|6
1627630260000|2021-07-30 07:31:00|9803.3|9793.3|9802|9792|9803.5|9793.5|9802|9792|7
1627630270000|2021-07-30 07:31:10|9801.8|9791.8|9798.8|9788.8|9801.8|9791.8|9798.8|9788.8|3
1627630280000|2021-07-30 07:31:20|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627630290000|2021-07-30 07:31:30|9798|9788|9792.8|9782.8|9798|9788|9792.8|9782.8|5
1627630300000|2021-07-30 07:31:40|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791.8|9781.8|3
1627630310000|2021-07-30 07:31:50|9792|9782|9793|9783|9793|9783|9792|9782|2
1627630330000|2021-07-30 07:32:10|9791.8|9781.8|9784|9774|9791.8|9781.8|9783.5|9773.5|7
1627630340000|2021-07-30 07:32:20|9784.5|9774.5|9783.3|9773.3|9784.5|9774.5|9783.3|9773.3|2
1627630350000|2021-07-30 07:32:30|9783|9773|9783|9773|9783|9773|9783|9773|1
1627630360000|2021-07-30 07:32:40|9783.3|9773.3|9786|9776|9786.3|9776.3|9783.3|9773.3|6
1627630380000|2021-07-30 07:33:00|9785.8|9775.8|9785|9775|9786|9776|9784.5|9774.5|7
1627630390000|2021-07-30 07:33:10|9784|9774|9784|9774|9784|9774|9783.5|9773.5|4
1627630400000|2021-07-30 07:33:20|9783.8|9773.8|9784.5|9774.5|9784.5|9774.5|9783.8|9773.8|4
1627630410000|2021-07-30 07:33:30|9785.3|9775.3|9786.3|9776.3|9786.3|9776.3|9785.3|9775.3|2
1627630420000|2021-07-30 07:33:40|9786.8|9776.8|9790|9780|9792.3|9782.3|9786.8|9776.8|14
1627630430000|2021-07-30 07:33:50|9789.8|9779.8|9790.3|9780.3|9790.3|9780.3|9789.5|9779.5|5
1627630440000|2021-07-30 07:34:00|9790|9780|9792.5|9782.5|9792.8|9782.8|9790|9780|8
1627630450000|2021-07-30 07:34:10|9792.8|9782.8|9788|9778|9793.5|9783.5|9788|9778|10
1627630470000|2021-07-30 07:34:30|9787.8|9777.8|9786.8|9776.8|9787.8|9777.8|9786.8|9776.8|2
1627630480000|2021-07-30 07:34:40|9787|9777|9788|9778|9788|9778|9787|9777|2
1627630490000|2021-07-30 07:34:50|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|1
1627630500000|2021-07-30 07:35:00|9788|9778|9782.5|9772.5|9788|9778|9781|9771|6
1627630510000|2021-07-30 07:35:10|9784|9774|9782.5|9772.5|9784|9774|9782.5|9772.5|5
1627630520000|2021-07-30 07:35:20|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1627630530000|2021-07-30 07:35:30|9782.5|9772.5|9780.8|9770.8|9782.5|9772.5|9780.8|9770.8|6
1627630540000|2021-07-30 07:35:40|9781|9771|9782.3|9772.3|9782.3|9772.3|9781|9771|3
1627630550000|2021-07-30 07:35:50|9781.8|9771.8|9781.5|9771.5|9781.8|9771.8|9781.5|9771.5|2
1627630570000|2021-07-30 07:36:10|9781.8|9771.8|9782.8|9772.8|9782.8|9772.8|9781.8|9771.8|4
1627630580000|2021-07-30 07:36:20|9783.5|9773.5|9783.5|9773.5|9783.8|9773.8|9783.5|9773.5|3
1627630590000|2021-07-30 07:36:30|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627630600000|2021-07-30 07:36:40|9783.5|9773.5|9781.3|9771.3|9783.5|9773.5|9780.8|9770.8|6
1627630620000|2021-07-30 07:37:00|9781.5|9771.5|9782.3|9772.3|9783.5|9773.5|9781.5|9771.5|9
1627630630000|2021-07-30 07:37:10|9781.8|9771.8|9781.3|9771.3|9781.8|9771.8|9781.3|9771.3|2
1627630640000|2021-07-30 07:37:20|9781|9771|9781.5|9771.5|9781.5|9771.5|9781|9771|2
1627630650000|2021-07-30 07:37:30|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627630660000|2021-07-30 07:37:40|9781.5|9771.5|9782|9772|9782|9772|9781.5|9771.5|2
1627630670000|2021-07-30 07:37:50|9781.8|9771.8|9782.5|9772.5|9782.5|9772.5|9781.3|9771.3|5
1627630680000|2021-07-30 07:38:00|9782.3|9772.3|9783|9773|9783|9773|9782.3|9772.3|5
1627630700000|2021-07-30 07:38:20|9783.3|9773.3|9784.5|9774.5|9784.5|9774.5|9783.3|9773.3|3
1627630720000|2021-07-30 07:38:40|9784.8|9774.8|9785.3|9775.3|9785.3|9775.3|9784.8|9774.8|2
1627630730000|2021-07-30 07:38:50|9785.5|9775.5|9786.8|9776.8|9786.8|9776.8|9785.5|9775.5|2
1627630760000|2021-07-30 07:39:20|9787.6|9777.6|9791.3|9781.3|9792.8|9782.8|9787.6|9777.6|7
1627630770000|2021-07-30 07:39:30|9791.8|9781.8|9793|9783|9794|9784|9791.8|9781.8|6
1627630780000|2021-07-30 07:39:40|9793.3|9783.3|9793.5|9783.5|9793.5|9783.5|9793.3|9783.3|2
1627630790000|2021-07-30 07:39:50|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793|9783|3
1627630800000|2021-07-30 07:40:00|9793.5|9783.5|9796.5|9786.5|9796.8|9786.8|9793.3|9783.3|7
1627630810000|2021-07-30 07:40:10|9796.3|9786.3|9793.3|9783.3|9796.3|9786.3|9793.3|9783.3|4
1627630820000|2021-07-30 07:40:20|9793|9783|9794|9784|9794|9784|9793|9783|2
1627630830000|2021-07-30 07:40:30|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1627630840000|2021-07-30 07:40:40|9794.5|9784.5|9793.8|9783.8|9794.8|9784.8|9792.8|9782.8|7
1627630850000|2021-07-30 07:40:50|9794|9784|9795.8|9785.8|9796.3|9786.3|9794|9784|6
1627630860000|2021-07-30 07:41:00|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627630900000|2021-07-30 07:41:40|9795.8|9785.8|9796.5|9786.5|9796.8|9786.8|9795.8|9785.8|4
1627630920000|2021-07-30 07:42:00|9796.3|9786.3|9795.3|9785.3|9796.3|9786.3|9795.3|9785.3|2
1627630930000|2021-07-30 07:42:10|9795|9785|9795.3|9785.3|9795.3|9785.3|9795|9785|6
1627630950000|2021-07-30 07:42:30|9795|9785|9794.8|9784.8|9795.3|9785.3|9794.5|9784.5|10
1627630960000|2021-07-30 07:42:40|9794.5|9784.5|9795.8|9785.8|9795.8|9785.8|9794.5|9784.5|4
1627630970000|2021-07-30 07:42:50|9796.3|9786.3|9797|9787|9797|9787|9796.3|9786.3|2
1627630980000|2021-07-30 07:43:00|9797.5|9787.5|9799.8|9789.8|9799.8|9789.8|9797.5|9787.5|7
1627630990000|2021-07-30 07:43:10|9800.3|9790.3|9799|9789|9800.5|9790.5|9799|9789|6
1627631010000|2021-07-30 07:43:30|9798.8|9788.8|9796.5|9786.5|9798.8|9788.8|9796.5|9786.5|7
1627631020000|2021-07-30 07:43:40|9796.3|9786.3|9796.3|9786.3|9796.3|9786.3|9796|9786|3
1627631030000|2021-07-30 07:43:50|9796|9786|9796|9786|9796|9786|9796|9786|1
1627631040000|2021-07-30 07:44:00|9796.3|9786.3|9796.3|9786.3|9796.8|9786.8|9796.3|9786.3|4
1627631050000|2021-07-30 07:44:10|9796|9786|9796|9786|9796|9786|9796|9786|1
1627631060000|2021-07-30 07:44:20|9795.5|9785.5|9796|9786|9796|9786|9792.8|9782.8|4
1627631070000|2021-07-30 07:44:30|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.3|9785.3|3
1627631090000|2021-07-30 07:44:50|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627631100000|2021-07-30 07:45:00|9795.3|9785.3|9793.3|9783.3|9795.3|9785.3|9792|9782|8
1627631110000|2021-07-30 07:45:10|9794.5|9784.5|9793.8|9783.8|9794.5|9784.5|9793.3|9783.3|5
1627631120000|2021-07-30 07:45:20|9793.5|9783.5|9793.8|9783.8|9793.8|9783.8|9792.8|9782.8|4
1627631130000|2021-07-30 07:45:30|9793.3|9783.3|9789.8|9779.8|9793.3|9783.3|9789.8|9779.8|8
1627631140000|2021-07-30 07:45:40|9789.5|9779.5|9790.5|9780.5|9790.5|9780.5|9789.3|9779.3|4
1627631150000|2021-07-30 07:45:50|9789.8|9779.8|9790|9780|9790|9780|9789.8|9779.8|2
1627631190000|2021-07-30 07:46:30|9790.3|9780.3|9791|9781|9791.3|9781.3|9790.3|9780.3|3
1627631200000|2021-07-30 07:46:40|9790.8|9780.8|9789.5|9779.5|9790.8|9780.8|9789.5|9779.5|3
1627631210000|2021-07-30 07:46:50|9789.3|9779.3|9791|9781|9791|9781|9789.3|9779.3|5
1627631240000|2021-07-30 07:47:20|9791.3|9781.3|9793.8|9783.8|9794|9784|9791.3|9781.3|6
1627631250000|2021-07-30 07:47:30|9793.5|9783.5|9792.8|9782.8|9793.8|9783.8|9791.8|9781.8|7
1627631260000|2021-07-30 07:47:40|9792.5|9782.5|9791.3|9781.3|9792.5|9782.5|9791.3|9781.3|4
1627631270000|2021-07-30 07:47:50|9791|9781|9791|9781|9791.3|9781.3|9790.8|9780.8|4
1627631280000|2021-07-30 07:48:00|9791.3|9781.3|9792.5|9782.5|9792.5|9782.5|9791.3|9781.3|4
1627631290000|2021-07-30 07:48:10|9792|9782|9792.8|9782.8|9792.8|9782.8|9791.3|9781.3|6
1627631300000|2021-07-30 07:48:20|9793|9783|9793|9783|9793|9783|9793|9783|1
1627631320000|2021-07-30 07:48:40|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9792.3|9782.3|2
1627631330000|2021-07-30 07:48:50|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791.8|9781.8|3
1627631340000|2021-07-30 07:49:00|9791.5|9781.5|9791.8|9781.8|9791.8|9781.8|9791.3|9781.3|4
1627631350000|2021-07-30 07:49:10|9791.5|9781.5|9791|9781|9791.5|9781.5|9791|9781|3
1627631360000|2021-07-30 07:49:20|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.5|9780.5|3
1627631370000|2021-07-30 07:49:30|9791.3|9781.3|9791.8|9781.8|9792|9782|9791.3|9781.3|3
1627631390000|2021-07-30 07:49:50|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|9791.5|9781.5|1
1627631400000|2021-07-30 07:50:00|9791.8|9781.8|9791.8|9781.8|9792|9782|9791.5|9781.5|7
1627631410000|2021-07-30 07:50:10|9792|9782|9791.3|9781.3|9792|9782|9791.3|9781.3|3
1627631420000|2021-07-30 07:50:20|9791|9781|9791.3|9781.3|9791.3|9781.3|9791|9781|2
1627631430000|2021-07-30 07:50:30|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|8
1627631440000|2021-07-30 07:50:40|9792.3|9782.3|9792|9782|9792.5|9782.5|9792|9782|7
1627631450000|2021-07-30 07:50:50|9792.5|9782.5|9791.8|9781.8|9792.5|9782.5|9791.5|9781.5|5
1627631460000|2021-07-30 07:51:00|9792|9782|9793.3|9783.3|9793.3|9783.3|9792|9782|4
1627631470000|2021-07-30 07:51:10|9793.8|9783.8|9794.3|9784.3|9794.3|9784.3|9793.8|9783.8|3
1627631480000|2021-07-30 07:51:20|9794|9784|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|5
1627631500000|2021-07-30 07:51:40|9793.8|9783.8|9793.8|9783.8|9794|9784|9793.5|9783.5|11
1627631510000|2021-07-30 07:51:50|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|9793.3|9783.3|1
1627631520000|2021-07-30 07:52:00|9791.4|9781.4|9791.8|9781.8|9792|9782|9791.4|9781.4|6
1627631530000|2021-07-30 07:52:10|9792|9782|9793.3|9783.3|9793.3|9783.3|9791.8|9781.8|6
1627631540000|2021-07-30 07:52:20|9793.5|9783.5|9794.5|9784.5|9794.8|9784.8|9793.5|9783.5|4
1627631550000|2021-07-30 07:52:30|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627631570000|2021-07-30 07:52:50|9796|9786|9796|9786|9796|9786|9796|9786|1
1627631590000|2021-07-30 07:53:10|9796.3|9786.3|9798|9788|9799.3|9789.3|9796.3|9786.3|5
1627631600000|2021-07-30 07:53:20|9798.3|9788.3|9800|9790|9800|9790|9798.3|9788.3|5
1627631610000|2021-07-30 07:53:30|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627631620000|2021-07-30 07:53:40|9800.3|9790.3|9800|9790|9800.3|9790.3|9799.8|9789.8|6
1627631630000|2021-07-30 07:53:50|9800.3|9790.3|9800.8|9790.8|9800.8|9790.8|9800.3|9790.3|3
1627631640000|2021-07-30 07:54:00|9801|9791|9802.3|9792.3|9802.3|9792.3|9800.5|9790.5|5
1627631650000|2021-07-30 07:54:10|9802.8|9792.8|9811.8|9801.8|9813.5|9803.5|9802.8|9792.8|19
1627631660000|2021-07-30 07:54:20|9813|9803|9815.8|9805.8|9816|9806|9813|9803|20
1627631670000|2021-07-30 07:54:30|9815.5|9805.5|9815|9805|9815.5|9805.5|9815|9805|6
1627631680000|2021-07-30 07:54:40|9815.3|9805.3|9812.5|9802.5|9815.3|9805.3|9811|9801|9
1627631690000|2021-07-30 07:54:50|9812.8|9802.8|9813.3|9803.3|9813.3|9803.3|9812.8|9802.8|3
1627631700000|2021-07-30 07:55:00|9813|9803|9812|9802|9813|9803|9812|9802|2
1627631710000|2021-07-30 07:55:10|9812.3|9802.3|9813|9803|9813|9803|9812.3|9802.3|3
1627631720000|2021-07-30 07:55:20|9813.5|9803.5|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|3
1627631730000|2021-07-30 07:55:30|9814|9804|9814|9804|9814|9804|9814|9804|1
1627631740000|2021-07-30 07:55:40|9814.5|9804.5|9819|9809|9819|9809|9814.5|9804.5|8
1627631750000|2021-07-30 07:55:50|9818.5|9808.5|9819|9809|9819.3|9809.3|9818|9808|8
1627631760000|2021-07-30 07:56:00|9818.8|9808.8|9819.3|9809.3|9819.8|9809.8|9818.8|9808.8|12
1627631770000|2021-07-30 07:56:10|9819.8|9809.8|9817.5|9807.5|9819.8|9809.8|9815.8|9805.8|6
1627631780000|2021-07-30 07:56:20|9817.3|9807.3|9817|9807|9817.3|9807.3|9817|9807|2
1627631790000|2021-07-30 07:56:30|9816.8|9806.8|9818.5|9808.5|9819.3|9809.3|9816.8|9806.8|7
1627631800000|2021-07-30 07:56:40|9818.3|9808.3|9817.5|9807.5|9819.8|9809.8|9817.5|9807.5|8
1627631810000|2021-07-30 07:56:50|9817.3|9807.3|9818.3|9808.3|9818.3|9808.3|9817.3|9807.3|9
1627631820000|2021-07-30 07:57:00|9818.5|9808.5|9818.8|9808.8|9818.8|9808.8|9818.5|9808.5|4
1627631830000|2021-07-30 07:57:10|9819|9809|9820.8|9810.8|9822.5|9812.5|9819|9809|9
1627631840000|2021-07-30 07:57:20|9821|9811|9822|9812|9823|9813|9820.8|9810.8|16
1627631850000|2021-07-30 07:57:30|9821.5|9811.5|9821.5|9811.5|9821.8|9811.8|9821.5|9811.5|3
1627631860000|2021-07-30 07:57:40|9821.8|9811.8|9822.8|9812.8|9822.8|9812.8|9821.8|9811.8|6
1627631870000|2021-07-30 07:57:50|9823.3|9813.3|9820.8|9810.8|9823.3|9813.3|9820.5|9810.5|9
1627631880000|2021-07-30 07:58:00|9821|9811|9820.8|9810.8|9821.8|9811.8|9820.5|9810.5|10
1627631890000|2021-07-30 07:58:10|9820.5|9810.5|9820.8|9810.8|9820.8|9810.8|9820.5|9810.5|2
1627631900000|2021-07-30 07:58:20|9821|9811|9821|9811|9821|9811|9820.5|9810.5|10
1627631910000|2021-07-30 07:58:30|9820.8|9810.8|9822|9812|9822|9812|9820.8|9810.8|4
1627631920000|2021-07-30 07:58:40|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627631930000|2021-07-30 07:58:50|9822.3|9812.3|9822.5|9812.5|9823.5|9813.5|9822|9812|6
1627631940000|2021-07-30 07:59:00|9822.3|9812.3|9822.5|9812.5|9822.5|9812.5|9821.5|9811.5|11
1627631950000|2021-07-30 07:59:10|9822.3|9812.3|9820.8|9810.8|9822.3|9812.3|9820.8|9810.8|3
1627631960000|2021-07-30 07:59:20|9821|9811|9821|9811|9821|9811|9821|9811|1
1627631970000|2021-07-30 07:59:30|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.3|9810.3|3
1627631990000|2021-07-30 07:59:50|9821|9811|9821.8|9811.8|9822|9812|9821|9811|6
1627632000000|2021-07-30 08:00:00|9822|9812|9821.8|9811.8|9822|9812|9821.8|9811.8|2
1627632010000|2021-07-30 08:00:10|9821.5|9811.5|9817.3|9807.3|9821.5|9811.5|9817.3|9807.3|12
1627632020000|2021-07-30 08:00:20|9817.5|9807.5|9816|9806|9817.8|9807.8|9816|9806|8
1627632030000|2021-07-30 08:00:30|9815.8|9805.8|9813.5|9803.5|9816|9806|9813|9803|9
1627632040000|2021-07-30 08:00:40|9813|9803|9814.3|9804.3|9814.8|9804.8|9812.5|9802.5|8
1627632050000|2021-07-30 08:00:50|9814.5|9804.5|9814.5|9804.5|9815|9805|9813.8|9803.8|6
1627632060000|2021-07-30 08:01:00|9814.8|9804.8|9815.3|9805.3|9815.8|9805.8|9814.3|9804.3|5
1627632070000|2021-07-30 08:01:10|9815.5|9805.5|9817.3|9807.3|9817.3|9807.3|9815.5|9805.5|5
1627632080000|2021-07-30 08:01:20|9816.8|9806.8|9817|9807|9817|9807|9816.8|9806.8|2
1627632090000|2021-07-30 08:01:30|9816.8|9806.8|9811.3|9801.3|9816.8|9806.8|9811.3|9801.3|13
1627632100000|2021-07-30 08:01:40|9811.5|9801.5|9811.8|9801.8|9811.8|9801.8|9811.3|9801.3|6
1627632110000|2021-07-30 08:01:50|9812.3|9802.3|9814|9804|9814|9804|9812.3|9802.3|3
1627632120000|2021-07-30 08:02:00|9813|9803|9812.8|9802.8|9813|9803|9811.5|9801.5|6
1627632130000|2021-07-30 08:02:10|9813|9803|9812.8|9802.8|9813|9803|9812.3|9802.3|3
1627632140000|2021-07-30 08:02:20|9813|9803|9813|9803|9813.3|9803.3|9813|9803|3
1627632150000|2021-07-30 08:02:30|9813.3|9803.3|9813.8|9803.8|9814.3|9804.3|9813.3|9803.3|5
1627632160000|2021-07-30 08:02:40|9813|9803|9812.3|9802.3|9813|9803|9811.8|9801.8|3
1627632170000|2021-07-30 08:02:50|9812.5|9802.5|9813.8|9803.8|9813.8|9803.8|9812.3|9802.3|6
1627632180000|2021-07-30 08:03:00|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|9813.5|9803.5|1
1627632200000|2021-07-30 08:03:20|9812.8|9802.8|9812.3|9802.3|9812.8|9802.8|9812|9802|4
1627632210000|2021-07-30 08:03:30|9812.5|9802.5|9813|9803|9813|9803|9812.5|9802.5|2
1627632220000|2021-07-30 08:03:40|9813.5|9803.5|9814.3|9804.3|9814.3|9804.3|9813.5|9803.5|2
1627632230000|2021-07-30 08:03:50|9813.5|9803.5|9813.3|9803.3|9813.5|9803.5|9813.3|9803.3|2
1627632240000|2021-07-30 08:04:00|9814.5|9804.5|9817.8|9807.8|9819|9809|9814.5|9804.5|6
1627632250000|2021-07-30 08:04:10|9818.3|9808.3|9816.3|9806.3|9818.3|9808.3|9816.3|9806.3|6
1627632260000|2021-07-30 08:04:20|9815.8|9805.8|9816|9806|9816|9806|9815.8|9805.8|2
1627632270000|2021-07-30 08:04:30|9816.3|9806.3|9819|9809|9819|9809|9816.3|9806.3|9
1627632280000|2021-07-30 08:04:40|9818.8|9808.8|9817|9807|9818.8|9808.8|9817|9807|3
1627632290000|2021-07-30 08:04:50|9817.3|9807.3|9817.5|9807.5|9817.5|9807.5|9817.3|9807.3|2
1627632300000|2021-07-30 08:05:00|9818|9808|9816.5|9806.5|9818|9808|9816.5|9806.5|5
1627632310000|2021-07-30 08:05:10|9816.8|9806.8|9816.3|9806.3|9817|9807|9816|9806|6
1627632320000|2021-07-30 08:05:20|9816|9806|9816|9806|9816|9806|9816|9806|1
1627632330000|2021-07-30 08:05:30|9815.3|9805.3|9817.9|9807.9|9817.9|9807.9|9814|9804|5
1627632340000|2021-07-30 08:05:40|9818|9808|9818.4|9808.4|9818.4|9808.4|9818|9808|3
1627632350000|2021-07-30 08:05:50|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818.3|9808.3|2
1627632360000|2021-07-30 08:06:00|9818.3|9808.3|9818.5|9808.5|9818.5|9808.5|9818|9808|6
1627632370000|2021-07-30 08:06:10|9818.8|9808.8|9822.5|9812.5|9822.5|9812.5|9818.8|9808.8|9
1627632380000|2021-07-30 08:06:20|9822.8|9812.8|9823.3|9813.3|9823.3|9813.3|9822.8|9812.8|2
1627632390000|2021-07-30 08:06:30|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|9822.5|9812.5|1
1627632400000|2021-07-30 08:06:40|9823.3|9813.3|9823.5|9813.5|9823.8|9813.8|9823.3|9813.3|3
1627632410000|2021-07-30 08:06:50|9823.8|9813.8|9824.5|9814.5|9825.3|9815.3|9823.8|9813.8|4
1627632420000|2021-07-30 08:07:00|9824.3|9814.3|9824.3|9814.3|9824.8|9814.8|9824.3|9814.3|4
1627632430000|2021-07-30 08:07:10|9823.8|9813.8|9821|9811|9823.8|9813.8|9820.8|9810.8|8
1627632440000|2021-07-30 08:07:20|9820|9810|9822.8|9812.8|9822.8|9812.8|9820|9810|6
1627632450000|2021-07-30 08:07:30|9823.5|9813.5|9823.5|9813.5|9824|9814|9823.5|9813.5|5
1627632460000|2021-07-30 08:07:40|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9822|9812|5
1627632470000|2021-07-30 08:07:50|9823.5|9813.5|9822.5|9812.5|9824|9814|9822.5|9812.5|7
1627632480000|2021-07-30 08:08:00|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9822.3|9812.3|3
1627632500000|2021-07-30 08:08:20|9822.3|9812.3|9820.5|9810.5|9822.3|9812.3|9820.5|9810.5|6
1627632510000|2021-07-30 08:08:30|9820.3|9810.3|9819.5|9809.5|9820.3|9810.3|9819.5|9809.5|3
1627632520000|2021-07-30 08:08:40|9819.8|9809.8|9821|9811|9821|9811|9819.5|9809.5|4
1627632530000|2021-07-30 08:08:50|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1627632540000|2021-07-30 08:09:00|9821|9811|9821.8|9811.8|9823|9813|9821|9811|12
1627632550000|2021-07-30 08:09:10|9821.5|9811.5|9819.8|9809.8|9821.5|9811.5|9819.8|9809.8|4
1627632560000|2021-07-30 08:09:20|9820.3|9810.3|9822|9812|9822|9812|9820.3|9810.3|6
1627632570000|2021-07-30 08:09:30|9822.5|9812.5|9822.3|9812.3|9822.5|9812.5|9822|9812|4
1627632580000|2021-07-30 08:09:40|9822.5|9812.5|9823.8|9813.8|9823.8|9813.8|9822.5|9812.5|5
1627632590000|2021-07-30 08:09:50|9823.5|9813.5|9823.8|9813.8|9823.8|9813.8|9823.5|9813.5|2
1627632600000|2021-07-30 08:10:00|9823.5|9813.5|9822.5|9812.5|9824|9814|9822.5|9812.5|9
1627632620000|2021-07-30 08:10:20|9822.8|9812.8|9823.5|9813.5|9823.5|9813.5|9822.8|9812.8|3
1627632630000|2021-07-30 08:10:30|9823.3|9813.3|9822.8|9812.8|9823.3|9813.3|9822.8|9812.8|2
1627632640000|2021-07-30 08:10:40|9823|9813|9823.5|9813.5|9823.5|9813.5|9823|9813|2
1627632650000|2021-07-30 08:10:50|9824|9814|9824|9814|9824|9814|9824|9814|1
1627632660000|2021-07-30 08:11:00|9823.8|9813.8|9823.5|9813.5|9823.8|9813.8|9823.5|9813.5|2
1627632680000|2021-07-30 08:11:20|9824|9814|9824.5|9814.5|9824.5|9814.5|9824|9814|3
1627632690000|2021-07-30 08:11:30|9824.3|9814.3|9824|9814|9824.3|9814.3|9824|9814|2
1627632710000|2021-07-30 08:11:50|9823.3|9813.3|9821|9811|9823.3|9813.3|9821|9811|4
1627632720000|2021-07-30 08:12:00|9821.3|9811.3|9821|9811|9821.3|9811.3|9821|9811|2
1627632730000|2021-07-30 08:12:10|9821.3|9811.3|9823|9813|9823|9813|9821.3|9811.3|2
1627632740000|2021-07-30 08:12:20|9822.8|9812.8|9819|9809|9822.8|9812.8|9819|9809|6
1627632750000|2021-07-30 08:12:30|9819.3|9809.3|9820.5|9810.5|9820.5|9810.5|9819.3|9809.3|4
1627632770000|2021-07-30 08:12:50|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|2
1627632780000|2021-07-30 08:13:00|9821|9811|9820.5|9810.5|9821.8|9811.8|9820.5|9810.5|6
1627632790000|2021-07-30 08:13:10|9820.8|9810.8|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|2
1627632800000|2021-07-30 08:13:20|9820.3|9810.3|9820.5|9810.5|9820.5|9810.5|9820.3|9810.3|2
1627632810000|2021-07-30 08:13:30|9820.8|9810.8|9822.8|9812.8|9822.8|9812.8|9820.8|9810.8|5
1627632820000|2021-07-30 08:13:40|9823|9813|9822.8|9812.8|9823|9813|9822.8|9812.8|4
1627632830000|2021-07-30 08:13:50|9823|9813|9821.5|9811.5|9823|9813|9821.5|9811.5|4
1627632840000|2021-07-30 08:14:00|9822|9812|9821.5|9811.5|9822|9812|9821.5|9811.5|4
1627632850000|2021-07-30 08:14:10|9821.3|9811.3|9820.5|9810.5|9821.3|9811.3|9820.5|9810.5|2
1627632860000|2021-07-30 08:14:20|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.5|9810.5|3
1627632870000|2021-07-30 08:14:30|9820.5|9810.5|9823|9813|9823|9813|9820.5|9810.5|4
1627632880000|2021-07-30 08:14:40|9822.5|9812.5|9822.8|9812.8|9822.8|9812.8|9822.5|9812.5|4
1627632890000|2021-07-30 08:14:50|9823.3|9813.3|9821.3|9811.3|9823.3|9813.3|9821.3|9811.3|4
1627632900000|2021-07-30 08:15:00|9822.5|9812.5|9822.5|9812.5|9822.8|9812.8|9822.5|9812.5|3
1627632910000|2021-07-30 08:15:10|9822.8|9812.8|9822.5|9812.5|9823.5|9813.5|9822.5|9812.5|8
1627632920000|2021-07-30 08:15:20|9822.8|9812.8|9822|9812|9822.8|9812.8|9822|9812|3
1627632930000|2021-07-30 08:15:30|9821.3|9811.3|9819.8|9809.8|9821.3|9811.3|9819.8|9809.8|3
1627632940000|2021-07-30 08:15:40|9819.5|9809.5|9819.8|9809.8|9819.8|9809.8|9818.8|9808.8|5
1627632950000|2021-07-30 08:15:50|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|9819.5|9809.5|1
1627632960000|2021-07-30 08:16:00|9819.8|9809.8|9819.8|9809.8|9821.3|9811.3|9819.8|9809.8|11
1627632970000|2021-07-30 08:16:10|9819.5|9809.5|9818|9808|9819.5|9809.5|9818|9808|4
1627632990000|2021-07-30 08:16:30|9818.3|9808.3|9819.3|9809.3|9819.8|9809.8|9818.3|9808.3|4
1627633000000|2021-07-30 08:16:40|9819|9809|9819|9809|9819|9809|9819|9809|1
1627633010000|2021-07-30 08:16:50|9819.3|9809.3|9820.8|9810.8|9821|9811|9819.3|9809.3|4
1627633020000|2021-07-30 08:17:00|9821.3|9811.3|9823.3|9813.3|9823.3|9813.3|9821.3|9811.3|5
1627633030000|2021-07-30 08:17:10|9823.5|9813.5|9822.5|9812.5|9823.5|9813.5|9822.5|9812.5|5
1627633060000|2021-07-30 08:17:40|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627633090000|2021-07-30 08:18:10|9823|9813|9821.3|9811.3|9823|9813|9821.3|9811.3|6
1627633100000|2021-07-30 08:18:20|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|9820.8|9810.8|1
1627633110000|2021-07-30 08:18:30|9820.5|9810.5|9819|9809|9820.5|9810.5|9818.8|9808.8|9
1627633120000|2021-07-30 08:18:40|9819.3|9809.3|9820.8|9810.8|9821|9811|9819.3|9809.3|11
1627633130000|2021-07-30 08:18:50|9821|9811|9821|9811|9821|9811|9820.8|9810.8|7
1627633140000|2021-07-30 08:19:00|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|1
1627633150000|2021-07-30 08:19:10|9821|9811|9821.8|9811.8|9821.8|9811.8|9820.3|9810.3|4
1627633170000|2021-07-30 08:19:30|9821.5|9811.5|9818.3|9808.3|9821.5|9811.5|9818.3|9808.3|5
1627633180000|2021-07-30 08:19:40|9818.5|9808.5|9828|9818|9828.6|9818.6|9818.5|9808.5|10
1627633190000|2021-07-30 08:19:50|9828.3|9818.3|9829.3|9819.3|9829.3|9819.3|9828.3|9818.3|5
1627633200000|2021-07-30 08:20:00|9827.5|9817.5|9828.5|9818.5|9829.5|9819.5|9827.5|9817.5|13
1627633210000|2021-07-30 08:20:10|9829.3|9819.3|9828.8|9818.8|9830.4|9820.4|9827.8|9817.8|18
1627633220000|2021-07-30 08:20:20|9829.3|9819.3|9826.5|9816.5|9829.3|9819.3|9826.3|9816.3|4
1627633230000|2021-07-30 08:20:30|9826.3|9816.3|9824.8|9814.8|9826.5|9816.5|9824.5|9814.5|11
1627633240000|2021-07-30 08:20:40|9825.3|9815.3|9825|9815|9825.3|9815.3|9825|9815|2
1627633250000|2021-07-30 08:20:50|9825.3|9815.3|9827.3|9817.3|9827.3|9817.3|9825.3|9815.3|5
1627633260000|2021-07-30 08:21:00|9828|9818|9829.8|9819.8|9829.8|9819.8|9828|9818|5
1627633270000|2021-07-30 08:21:10|9828.5|9818.5|9830|9820|9830|9820|9828.5|9818.5|5
1627633280000|2021-07-30 08:21:20|9829.3|9819.3|9831.3|9821.3|9831.5|9821.5|9829.3|9819.3|7
1627633290000|2021-07-30 08:21:30|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9830|9820|15
1627633300000|2021-07-30 08:21:40|9831.5|9821.5|9831.3|9821.3|9831.5|9821.5|9830.8|9820.8|3
1627633310000|2021-07-30 08:21:50|9831|9821|9831.3|9821.3|9831.5|9821.5|9831|9821|6
1627633320000|2021-07-30 08:22:00|9831|9821|9831|9821|9831.5|9821.5|9831|9821|7
1627633330000|2021-07-30 08:22:10|9831.5|9821.5|9831.3|9821.3|9831.8|9821.8|9831|9821|4
1627633340000|2021-07-30 08:22:20|9830.5|9820.5|9831.3|9821.3|9831.3|9821.3|9830.5|9820.5|3
1627633350000|2021-07-30 08:22:30|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|1
1627633360000|2021-07-30 08:22:40|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|9831.3|9821.3|1
1627633370000|2021-07-30 08:22:50|9830.8|9820.8|9831.3|9821.3|9831.8|9821.8|9830.8|9820.8|4
1627633380000|2021-07-30 08:23:00|9830.8|9820.8|9831.6|9821.6|9832|9822|9830|9820|6
1627633390000|2021-07-30 08:23:10|9831.1|9821.1|9832.8|9822.8|9832.8|9822.8|9831.1|9821.1|5
1627633400000|2021-07-30 08:23:20|9832.3|9822.3|9832|9822|9832.8|9822.8|9831.8|9821.8|6
1627633410000|2021-07-30 08:23:30|9831.8|9821.8|9831.8|9821.8|9832.3|9822.3|9831.5|9821.5|7
1627633420000|2021-07-30 08:23:40|9832.3|9822.3|9831|9821|9832.3|9822.3|9831|9821|5
1627633430000|2021-07-30 08:23:50|9831.8|9821.8|9830.8|9820.8|9831.8|9821.8|9830.5|9820.5|6
1627633440000|2021-07-30 08:24:00|9831|9821|9831.8|9821.8|9831.8|9821.8|9831|9821|2
1627633450000|2021-07-30 08:24:10|9832|9822|9832|9822|9832|9822|9832|9822|1
1627633470000|2021-07-30 08:24:30|9831.8|9821.8|9829|9819|9831.8|9821.8|9829|9819|2
1627633480000|2021-07-30 08:24:40|9828.8|9818.8|9828.8|9818.8|9828.8|9818.8|9828.5|9818.5|3
1627633490000|2021-07-30 08:24:50|9828.5|9818.5|9827.8|9817.8|9828.8|9818.8|9827.5|9817.5|5
1627633500000|2021-07-30 08:25:00|9828|9818|9826.8|9816.8|9828.8|9818.8|9826.8|9816.8|5
1627633510000|2021-07-30 08:25:10|9826.5|9816.5|9826.3|9816.3|9826.5|9816.5|9826|9816|4
1627633520000|2021-07-30 08:25:20|9826|9816|9823|9813|9826|9816|9823|9813|6
1627633530000|2021-07-30 08:25:30|9822.8|9812.8|9820.8|9810.8|9822.8|9812.8|9819|9809|7
1627633540000|2021-07-30 08:25:40|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|9820.5|9810.5|1
1627633550000|2021-07-30 08:25:50|9821|9811|9819.5|9809.5|9821|9811|9819.5|9809.5|3
1627633560000|2021-07-30 08:26:00|9819.6|9809.6|9819.8|9809.8|9820|9810|9819.3|9809.3|8
1627633570000|2021-07-30 08:26:10|9820|9810|9820|9810|9820|9810|9820|9810|1
1627633580000|2021-07-30 08:26:20|9820.5|9810.5|9820.5|9810.5|9820.8|9810.8|9820.5|9810.5|3
1627633590000|2021-07-30 08:26:30|9821|9811|9819.5|9809.5|9821|9811|9819.5|9809.5|5
1627633600000|2021-07-30 08:26:40|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|9819.8|9809.8|1
1627633620000|2021-07-30 08:27:00|9819.5|9809.5|9814.5|9804.5|9819.5|9809.5|9814.5|9804.5|6
1627633630000|2021-07-30 08:27:10|9815|9805|9815|9805|9815.5|9805.5|9815|9805|3
1627633640000|2021-07-30 08:27:20|9815.5|9805.5|9815.5|9805.5|9816.5|9806.5|9815.5|9805.5|6
1627633650000|2021-07-30 08:27:30|9816|9806|9816|9806|9816|9806|9816|9806|1
1627633660000|2021-07-30 08:27:40|9816.3|9806.3|9819.9|9809.9|9819.9|9809.9|9816.3|9806.3|6
1627633670000|2021-07-30 08:27:50|9819.5|9809.5|9820.8|9810.8|9820.8|9810.8|9819.5|9809.5|3
1627633680000|2021-07-30 08:28:00|9821|9811|9821.5|9811.5|9822.8|9812.8|9821|9811|10
1627633690000|2021-07-30 08:28:10|9821.3|9811.3|9820|9810|9821.3|9811.3|9820|9810|4
1627633700000|2021-07-30 08:28:20|9820.5|9810.5|9819.8|9809.8|9822|9812|9819.8|9809.8|4
1627633710000|2021-07-30 08:28:30|9820|9810|9819.5|9809.5|9820|9810|9819.5|9809.5|3
1627633720000|2021-07-30 08:28:40|9819.8|9809.8|9821.8|9811.8|9821.8|9811.8|9819.8|9809.8|4
1627633730000|2021-07-30 08:28:50|9822|9812|9822|9812|9822|9812|9822|9812|1
1627633740000|2021-07-30 08:29:00|9821.8|9811.8|9821.5|9811.5|9822|9812|9821.3|9811.3|5
1627633750000|2021-07-30 08:29:10|9822|9812|9822.8|9812.8|9823.3|9813.3|9822|9812|5
1627633760000|2021-07-30 08:29:20|9823|9813|9823.8|9813.8|9823.8|9813.8|9823|9813|3
1627633770000|2021-07-30 08:29:30|9824|9814|9824.8|9814.8|9825|9815|9824|9814|4
1627633780000|2021-07-30 08:29:40|9824.5|9814.5|9823.5|9813.5|9824.5|9814.5|9823.5|9813.5|4
1627633790000|2021-07-30 08:29:50|9823.8|9813.8|9824|9814|9824.3|9814.3|9823.8|9813.8|3
1627633800000|2021-07-30 08:30:00|9824.3|9814.3|9821.3|9811.3|9824.3|9814.3|9820.8|9810.8|8
1627633810000|2021-07-30 08:30:10|9821|9811|9819.5|9809.5|9821|9811|9819.5|9809.5|4
1627633830000|2021-07-30 08:30:30|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|9819.3|9809.3|1
1627633840000|2021-07-30 08:30:40|9818.3|9808.3|9817.3|9807.3|9818.3|9808.3|9817.3|9807.3|3
1627633850000|2021-07-30 08:30:50|9815.3|9805.3|9813|9803|9815.3|9805.3|9812.8|9802.8|4
1627633860000|2021-07-30 08:31:00|9814|9804|9814.5|9804.5|9815.5|9805.5|9814|9804|13
1627633870000|2021-07-30 08:31:10|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|3
1627633880000|2021-07-30 08:31:20|9814|9804|9813.5|9803.5|9814|9804|9812.8|9802.8|5
1627633890000|2021-07-30 08:31:30|9813|9803|9813.5|9803.5|9813.5|9803.5|9812.8|9802.8|9
1627633900000|2021-07-30 08:31:40|9813|9803|9813.5|9803.5|9813.8|9803.8|9813|9803|4
1627633910000|2021-07-30 08:31:50|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813|9803|4
1627633920000|2021-07-30 08:32:00|9814|9804|9814.8|9804.8|9814.8|9804.8|9814|9804|2
1627633930000|2021-07-30 08:32:10|9815|9805|9820.5|9810.5|9820.5|9810.5|9815|9805|5
1627633940000|2021-07-30 08:32:20|9820|9810|9816.8|9806.8|9820|9810|9816.8|9806.8|4
1627633950000|2021-07-30 08:32:30|9816.5|9806.5|9815.5|9805.5|9816.5|9806.5|9814.8|9804.8|8
1627633960000|2021-07-30 08:32:40|9815.8|9805.8|9815.5|9805.5|9816|9806|9815.5|9805.5|4
1627633970000|2021-07-30 08:32:50|9815|9805|9812|9802|9815.5|9805.5|9812|9802|10
1627633980000|2021-07-30 08:33:00|9811.8|9801.8|9812|9802|9812.5|9802.5|9809.8|9799.8|11
1627633990000|2021-07-30 08:33:10|9811|9801|9811|9801|9811.5|9801.5|9809.8|9799.8|11
1627634000000|2021-07-30 08:33:20|9809.5|9799.5|9811.5|9801.5|9811.8|9801.8|9809.5|9799.5|4
1627634010000|2021-07-30 08:33:30|9811.3|9801.3|9817|9807|9817|9807|9811.3|9801.3|5
1627634020000|2021-07-30 08:33:40|9816.8|9806.8|9812.5|9802.5|9816.8|9806.8|9812.5|9802.5|6
1627634030000|2021-07-30 08:33:50|9813.4|9803.4|9813.5|9803.5|9814|9804|9813.4|9803.4|4
1627634040000|2021-07-30 08:34:00|9813.8|9803.8|9816.3|9806.3|9816.5|9806.5|9813.8|9803.8|12
1627634050000|2021-07-30 08:34:10|9816.5|9806.5|9816.5|9806.5|9816.8|9806.8|9816.5|9806.5|3
1627634060000|2021-07-30 08:34:20|9816.8|9806.8|9817.8|9807.8|9817.8|9807.8|9816.5|9806.5|6
1627634070000|2021-07-30 08:34:30|9818.3|9808.3|9817.5|9807.5|9819.5|9809.5|9817.5|9807.5|7
1627634080000|2021-07-30 08:34:40|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|9816.8|9806.8|1
1627634090000|2021-07-30 08:34:50|9816.3|9806.3|9817|9807|9817|9807|9816.3|9806.3|3
1627634100000|2021-07-30 08:35:00|9817.3|9807.3|9815.8|9805.8|9819.3|9809.3|9815.8|9805.8|8
1627634110000|2021-07-30 08:35:10|9816|9806|9816.5|9806.5|9816.5|9806.5|9815.3|9805.3|8
1627634120000|2021-07-30 08:35:20|9816.3|9806.3|9816.3|9806.3|9816.3|9806.3|9815.8|9805.8|4
1627634130000|2021-07-30 08:35:30|9816.5|9806.5|9818.8|9808.8|9818.8|9808.8|9816.5|9806.5|6
1627634140000|2021-07-30 08:35:40|9819|9809|9820.8|9810.8|9820.8|9810.8|9819|9809|4
1627634150000|2021-07-30 08:35:50|9820.5|9810.5|9817.5|9807.5|9820.5|9810.5|9817.5|9807.5|2
1627634160000|2021-07-30 08:36:00|9816.8|9806.8|9816.3|9806.3|9817|9807|9815.8|9805.8|10
1627634170000|2021-07-30 08:36:10|9816|9806|9815.5|9805.5|9816|9806|9815.5|9805.5|2
1627634190000|2021-07-30 08:36:30|9815.8|9805.8|9816.8|9806.8|9817.5|9807.5|9815.8|9805.8|7
1627634200000|2021-07-30 08:36:40|9817.3|9807.3|9815.3|9805.3|9818.3|9808.3|9815.3|9805.3|7
1627634210000|2021-07-30 08:36:50|9815|9805|9817.8|9807.8|9817.8|9807.8|9815|9805|7
1627634220000|2021-07-30 08:37:00|9818|9808|9816.5|9806.5|9818|9808|9816|9806|10
1627634230000|2021-07-30 08:37:10|9816.3|9806.3|9816|9806|9816.3|9806.3|9816|9806|2
1627634240000|2021-07-30 08:37:20|9816.3|9806.3|9815.5|9805.5|9816.8|9806.8|9815|9805|5
1627634260000|2021-07-30 08:37:40|9815.3|9805.3|9816.5|9806.5|9816.5|9806.5|9814.8|9804.8|4
1627634270000|2021-07-30 08:37:50|9816.3|9806.3|9815|9805|9816.3|9806.3|9815|9805|4
1627634280000|2021-07-30 08:38:00|9815.3|9805.3|9816.8|9806.8|9816.8|9806.8|9815.3|9805.3|3
1627634290000|2021-07-30 08:38:10|9817|9807|9818.5|9808.5|9818.8|9808.8|9817|9807|7
1627634300000|2021-07-30 08:38:20|9818.8|9808.8|9819.3|9809.3|9819.3|9809.3|9818.5|9808.5|9
1627634310000|2021-07-30 08:38:30|9819|9809|9817|9807|9819.3|9809.3|9816.8|9806.8|6
1627634320000|2021-07-30 08:38:40|9817.3|9807.3|9818.5|9808.5|9818.5|9808.5|9817.3|9807.3|2
1627634330000|2021-07-30 08:38:50|9819.3|9809.3|9820.3|9810.3|9820.3|9810.3|9819|9809|6
1627634340000|2021-07-30 08:39:00|9820.5|9810.5|9821.3|9811.3|9821.3|9811.3|9820.5|9810.5|2
1627634350000|2021-07-30 08:39:10|9821|9811|9821|9811|9821|9811|9821|9811|1
1627634370000|2021-07-30 08:39:30|9821.3|9811.3|9822.3|9812.3|9822.3|9812.3|9821.3|9811.3|4
1627634380000|2021-07-30 08:39:40|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627634400000|2021-07-30 08:40:00|9823|9813|9824.3|9814.3|9825|9815|9823|9813|8
1627634410000|2021-07-30 08:40:10|9824.5|9814.5|9825.5|9815.5|9825.5|9815.5|9824.5|9814.5|2
1627634420000|2021-07-30 08:40:20|9825|9815|9825.8|9815.8|9825.8|9815.8|9825|9815|4
1627634430000|2021-07-30 08:40:30|9826.3|9816.3|9823.8|9813.8|9826.3|9816.3|9823.8|9813.8|5
1627634440000|2021-07-30 08:40:40|9824|9814|9824|9814|9824|9814|9824|9814|1
1627634450000|2021-07-30 08:40:50|9824.3|9814.3|9824.8|9814.8|9824.8|9814.8|9824.3|9814.3|3
1627634460000|2021-07-30 08:41:00|9824.5|9814.5|9823.3|9813.3|9824.5|9814.5|9823.3|9813.3|2
1627634470000|2021-07-30 08:41:10|9823|9813|9823|9813|9824|9814|9823|9813|7
1627634480000|2021-07-30 08:41:20|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|9822.8|9812.8|1
1627634490000|2021-07-30 08:41:30|9822.3|9812.3|9821.5|9811.5|9822.3|9812.3|9821.5|9811.5|2
1627634500000|2021-07-30 08:41:40|9821.3|9811.3|9821|9811|9821.3|9811.3|9821|9811|2
1627634520000|2021-07-30 08:42:00|9821.3|9811.3|9821.5|9811.5|9821.5|9811.5|9821.3|9811.3|2
1627634530000|2021-07-30 08:42:10|9821.3|9811.3|9822.8|9812.8|9822.8|9812.8|9821.3|9811.3|3
1627634540000|2021-07-30 08:42:20|9822.5|9812.5|9821.5|9811.5|9822.8|9812.8|9821.5|9811.5|5
1627634550000|2021-07-30 08:42:30|9821.3|9811.3|9821.3|9811.3|9821.3|9811.3|9820.5|9810.5|6
1627634560000|2021-07-30 08:42:40|9821|9811|9821|9811|9821|9811|9821|9811|1
1627634570000|2021-07-30 08:42:50|9820.8|9810.8|9822.8|9812.8|9822.8|9812.8|9820.8|9810.8|3
1627634580000|2021-07-30 08:43:00|9822.5|9812.5|9824|9814|9824|9814|9822.5|9812.5|4
1627634590000|2021-07-30 08:43:10|9824.3|9814.3|9823.3|9813.3|9824.5|9814.5|9823.3|9813.3|4
1627634600000|2021-07-30 08:43:20|9823.5|9813.5|9823.5|9813.5|9823.8|9813.8|9823.3|9813.3|4
1627634610000|2021-07-30 08:43:30|9823.8|9813.8|9823.5|9813.5|9823.8|9813.8|9823.3|9813.3|4
1627634620000|2021-07-30 08:43:40|9823.8|9813.8|9824.1|9814.1|9824.9|9814.9|9823.8|9813.8|9
1627634640000|2021-07-30 08:44:00|9824.4|9814.4|9824.1|9814.1|9824.4|9814.4|9824.1|9814.1|2
1627634650000|2021-07-30 08:44:10|9824.4|9814.4|9824.4|9814.4|9824.5|9814.5|9824.4|9814.4|3
1627634660000|2021-07-30 08:44:20|9824.5|9814.5|9826.3|9816.3|9826.3|9816.3|9824.5|9814.5|2
1627634670000|2021-07-30 08:44:30|9825.6|9815.6|9823.6|9813.6|9825.6|9815.6|9823.3|9813.3|6
1627634680000|2021-07-30 08:44:40|9823.9|9813.9|9824.8|9814.8|9825.9|9815.9|9823.9|9813.9|5
1627634690000|2021-07-30 08:44:50|9824.6|9814.6|9824.3|9814.3|9824.6|9814.6|9824.3|9814.3|2
1627634700000|2021-07-30 08:45:00|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|1
1627634710000|2021-07-30 08:45:10|9824.6|9814.6|9824.6|9814.6|9824.6|9814.6|9824.6|9814.6|1
1627634720000|2021-07-30 08:45:20|9824.5|9814.5|9824.4|9814.4|9824.5|9814.5|9824.4|9814.4|2
1627634730000|2021-07-30 08:45:30|9824.1|9814.1|9824.1|9814.1|9824.1|9814.1|9823.1|9813.1|5
1627634740000|2021-07-30 08:45:40|9824|9814|9824|9814|9824.3|9814.3|9824|9814|4
1627634750000|2021-07-30 08:45:50|9823.9|9813.9|9822.4|9812.4|9823.9|9813.9|9822.4|9812.4|3
1627634760000|2021-07-30 08:46:00|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|9822.6|9812.6|1
1627634770000|2021-07-30 08:46:10|9822.9|9812.9|9828.9|9818.9|9829.3|9819.3|9822.9|9812.9|13
1627634780000|2021-07-30 08:46:20|9828.6|9818.6|9828.6|9818.6|9828.6|9818.6|9828.3|9818.3|7
1627634790000|2021-07-30 08:46:30|9829.1|9819.1|9830.9|9820.9|9830.9|9820.9|9829.1|9819.1|2
1627634800000|2021-07-30 08:46:40|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|9830.8|9820.8|1
1627634810000|2021-07-30 08:46:50|9830.9|9820.9|9831|9821|9831.3|9821.3|9830.3|9820.3|6
1627634820000|2021-07-30 08:47:00|9829.9|9819.9|9830.4|9820.4|9830.4|9820.4|9829.6|9819.6|5
1627634830000|2021-07-30 08:47:10|9830.1|9820.1|9830.5|9820.5|9830.5|9820.5|9830.1|9820.1|3
1627634850000|2021-07-30 08:47:30|9830.8|9820.8|9830.6|9820.6|9830.8|9820.8|9830.6|9820.6|2
1627634860000|2021-07-30 08:47:40|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|9830.4|9820.4|1
1627634870000|2021-07-30 08:47:50|9829.9|9819.9|9828.3|9818.3|9829.9|9819.9|9828.3|9818.3|5
1627634880000|2021-07-30 08:48:00|9828.4|9818.4|9828.4|9818.4|9829.4|9819.4|9828.4|9818.4|4
1627634890000|2021-07-30 08:48:10|9828.6|9818.6|9829|9819|9829.4|9819.4|9828.6|9818.6|5
1627634900000|2021-07-30 08:48:20|9828.6|9818.6|9827.6|9817.6|9828.6|9818.6|9827.4|9817.4|4
1627634910000|2021-07-30 08:48:30|9827.8|9817.8|9826.9|9816.9|9827.8|9817.8|9826.9|9816.9|4
1627634930000|2021-07-30 08:48:50|9827|9817|9828.8|9818.8|9828.8|9818.8|9827|9817|2
1627634950000|2021-07-30 08:49:10|9828.9|9818.9|9830.1|9820.1|9830.1|9820.1|9828.9|9818.9|2
1627634960000|2021-07-30 08:49:20|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|9830.3|9820.3|1
1627634970000|2021-07-30 08:49:30|9830.1|9820.1|9829.8|9819.8|9830.1|9820.1|9829.8|9819.8|2
1627634990000|2021-07-30 08:49:50|9829.6|9819.6|9829.6|9819.6|9829.6|9819.6|9829.6|9819.6|1
1627635000000|2021-07-30 08:50:00|9828.8|9818.8|9829.4|9819.4|9829.4|9819.4|9828.5|9818.5|6
1627635060000|2021-07-30 08:51:00|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|1
1627635080000|2021-07-30 08:51:20|9829.1|9819.1|9829.1|9819.1|9829.3|9819.3|9829.1|9819.1|3
1627635090000|2021-07-30 08:51:30|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|9829.3|9819.3|1
1627635100000|2021-07-30 08:51:40|9829.5|9819.5|9828.9|9818.9|9829.9|9819.9|9828.9|9818.9|5
1627635110000|2021-07-30 08:51:50|9828|9818|9828.6|9818.6|9828.6|9818.6|9827.9|9817.9|4
1627635120000|2021-07-30 08:52:00|9828.5|9818.5|9829.1|9819.1|9829.1|9819.1|9827.9|9817.9|6
1627635130000|2021-07-30 08:52:10|9829.4|9819.4|9829.3|9819.3|9830.4|9820.4|9829.3|9819.3|6
1627635140000|2021-07-30 08:52:20|9829|9819|9829.1|9819.1|9829.1|9819.1|9828.8|9818.8|5
1627635150000|2021-07-30 08:52:30|9828.9|9818.9|9828.8|9818.8|9829.1|9819.1|9828.8|9818.8|4
1627635160000|2021-07-30 08:52:40|9828.3|9818.3|9828.4|9818.4|9828.4|9818.4|9827.9|9817.9|4
1627635170000|2021-07-30 08:52:50|9828.5|9818.5|9829.3|9819.3|9829.3|9819.3|9828.5|9818.5|3
1627635190000|2021-07-30 08:53:10|9829|9819|9828.8|9818.8|9829|9819|9828.8|9818.8|2
1627635210000|2021-07-30 08:53:30|9828.6|9818.6|9827.4|9817.4|9828.6|9818.6|9827.4|9817.4|9
1627635230000|2021-07-30 08:53:50|9827.1|9817.1|9825.9|9815.9|9827.1|9817.1|9825.6|9815.6|5
1627635240000|2021-07-30 08:54:00|9825.6|9815.6|9825.4|9815.4|9825.6|9815.6|9825.1|9815.1|4
1627635250000|2021-07-30 08:54:10|9825.1|9815.1|9823.4|9813.4|9825.1|9815.1|9823.3|9813.3|11
1627635260000|2021-07-30 08:54:20|9823.1|9813.1|9822.5|9812.5|9823.4|9813.4|9822.3|9812.3|8
1627635270000|2021-07-30 08:54:30|9822.8|9812.8|9820.8|9810.8|9822.8|9812.8|9820.8|9810.8|7
1627635280000|2021-07-30 08:54:40|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|9821.6|9811.6|1
1627635290000|2021-07-30 08:54:50|9821.5|9811.5|9821.5|9811.5|9821.5|9811.5|9821.5|9811.5|1
1627635300000|2021-07-30 08:55:00|9821.8|9811.8|9823.1|9813.1|9823.1|9813.1|9821.8|9811.8|4
1627635310000|2021-07-30 08:55:10|9823.3|9813.3|9824.9|9814.9|9825|9815|9823.3|9813.3|5
1627635320000|2021-07-30 08:55:20|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|9823.5|9813.5|1
1627635330000|2021-07-30 08:55:30|9823.3|9813.3|9823.1|9813.1|9823.3|9813.3|9823|9813|3
1627635360000|2021-07-30 08:56:00|9823.4|9813.4|9823|9813|9823.9|9813.9|9823|9813|6
1627635370000|2021-07-30 08:56:10|9823.1|9813.1|9825.1|9815.1|9826.4|9816.4|9823.1|9813.1|10
1627635380000|2021-07-30 08:56:20|9825.4|9815.4|9825.4|9815.4|9825.4|9815.4|9825.1|9815.1|3
1627635390000|2021-07-30 08:56:30|9825.1|9815.1|9823.3|9813.3|9825.4|9815.4|9823.3|9813.3|4
1627635400000|2021-07-30 08:56:40|9823|9813|9822.1|9812.1|9823|9813|9822.1|9812.1|2
1627635420000|2021-07-30 08:57:00|9822.3|9812.3|9822.4|9812.4|9822.4|9812.4|9822.3|9812.3|2
1627635440000|2021-07-30 08:57:20|9822.6|9812.6|9823|9813|9823|9813|9822.6|9812.6|3
1627635450000|2021-07-30 08:57:30|9823.8|9813.8|9824|9814|9825.5|9815.5|9823.8|9813.8|7
1627635460000|2021-07-30 08:57:40|9824.3|9814.3|9824.1|9814.1|9824.3|9814.3|9824.1|9814.1|2
1627635470000|2021-07-30 08:57:50|9824|9814|9823.6|9813.6|9824|9814|9823.6|9813.6|2
1627635480000|2021-07-30 08:58:00|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|9823.8|9813.8|1
1627635510000|2021-07-30 08:58:30|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|9823.9|9813.9|1
1627635530000|2021-07-30 08:58:50|9824.1|9814.1|9825.6|9815.6|9825.6|9815.6|9824.1|9814.1|2
1627635540000|2021-07-30 08:59:00|9825.8|9815.8|9825.9|9815.9|9825.9|9815.9|9825.8|9815.8|2
1627635560000|2021-07-30 08:59:20|9826|9816|9826.3|9816.3|9826.3|9816.3|9826|9816|2
1627635570000|2021-07-30 08:59:30|9826.1|9816.1|9826|9816|9826.1|9816.1|9826|9816|2
1627635580000|2021-07-30 08:59:40|9825.9|9815.9|9824|9814|9825.9|9815.9|9823.8|9813.8|4
1627635590000|2021-07-30 08:59:50|9823.1|9813.1|9823|9813|9823.1|9813.1|9822.1|9812.1|5
1627635600000|2021-07-30 09:00:00|9822.8|9812.8|9823.9|9813.9|9823.9|9813.9|9822.6|9812.6|8
1627635610000|2021-07-30 09:00:10|9824.6|9814.6|9824.5|9814.5|9825|9815|9824.5|9814.5|5
1627635620000|2021-07-30 09:00:20|9824.6|9814.6|9826.1|9816.1|9827.5|9817.5|9824.6|9814.6|7
1627635630000|2021-07-30 09:00:30|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|9826.3|9816.3|1
1627635650000|2021-07-30 09:00:50|9826.4|9816.4|9828.1|9818.1|9828.6|9818.6|9825.4|9815.4|7
1627635660000|2021-07-30 09:01:00|9827.5|9817.5|9831.1|9821.1|9831.1|9821.1|9826.3|9816.3|9
1627635670000|2021-07-30 09:01:10|9831.6|9821.6|9829.5|9819.5|9831.6|9821.6|9829.5|9819.5|7
1627635680000|2021-07-30 09:01:20|9830|9820|9831|9821|9831|9821|9830|9820|3
1627635690000|2021-07-30 09:01:30|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|9831.1|9821.1|1
1627635720000|2021-07-30 09:02:00|9831.4|9821.4|9827.9|9817.9|9831.4|9821.4|9827.9|9817.9|8
1627635740000|2021-07-30 09:02:20|9829.6|9819.6|9831.1|9821.1|9831.3|9821.3|9829|9819|12
1627635750000|2021-07-30 09:02:30|9830.5|9820.5|9830.8|9820.8|9831.5|9821.5|9830.5|9820.5|10
1627635760000|2021-07-30 09:02:40|9830.6|9820.6|9831.1|9821.1|9831.1|9821.1|9830.6|9820.6|2
1627635790000|2021-07-30 09:03:10|9830.5|9820.5|9829.6|9819.6|9830.5|9820.5|9829.6|9819.6|5
1627635800000|2021-07-30 09:03:20|9829.8|9819.8|9831.3|9821.3|9831.6|9821.6|9829.8|9819.8|5
1627635810000|2021-07-30 09:03:30|9832|9822|9831.1|9821.1|9832|9822|9831.1|9821.1|2
1627635820000|2021-07-30 09:03:40|9831.4|9821.4|9831|9821|9831.4|9821.4|9831|9821|2
1627635830000|2021-07-30 09:03:50|9831.1|9821.1|9830.6|9820.6|9831.1|9821.1|9830.1|9820.1|4
1627635840000|2021-07-30 09:04:00|9830.4|9820.4|9829.1|9819.1|9830.4|9820.4|9828.4|9818.4|4
1627635850000|2021-07-30 09:04:10|9829.3|9819.3|9829.6|9819.6|9829.9|9819.9|9829.3|9819.3|4
1627635860000|2021-07-30 09:04:20|9829.3|9819.3|9829.6|9819.6|9830.5|9820.5|9829.3|9819.3|6
1627635870000|2021-07-30 09:04:30|9829.9|9819.9|9830.4|9820.4|9830.4|9820.4|9829.9|9819.9|2
1627635880000|2021-07-30 09:04:40|9829.9|9819.9|9830.4|9820.4|9830.4|9820.4|9829.9|9819.9|2
1627635890000|2021-07-30 09:04:50|9830.6|9820.6|9829.6|9819.6|9831.8|9821.8|9828.8|9818.8|8
1627635900000|2021-07-30 09:05:00|9829.9|9819.9|9829.6|9819.6|9830.6|9820.6|9828.8|9818.8|9
1627635910000|2021-07-30 09:05:10|9829.3|9819.3|9828.8|9818.8|9829.3|9819.3|9828.8|9818.8|9
1627635920000|2021-07-30 09:05:20|9828.6|9818.6|9827.1|9817.1|9828.6|9818.6|9827|9817|4
1627635930000|2021-07-30 09:05:30|9826.9|9816.9|9826.6|9816.6|9826.9|9816.9|9825.9|9815.9|4
1627635950000|2021-07-30 09:05:50|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|9826.8|9816.8|1
1627635960000|2021-07-30 09:06:00|9826.4|9816.4|9827.1|9817.1|9827.1|9817.1|9826.1|9816.1|5
1627635970000|2021-07-30 09:06:10|9826|9816|9825.1|9815.1|9826|9816|9824.5|9814.5|8
1627635980000|2021-07-30 09:06:20|9825.3|9815.3|9825.8|9815.8|9825.8|9815.8|9825.3|9815.3|3
1627636000000|2021-07-30 09:06:40|9825.6|9815.6|9824.3|9814.3|9825.6|9815.6|9824.3|9814.3|3
1627636010000|2021-07-30 09:06:50|9824|9814|9824.3|9814.3|9824.3|9814.3|9824|9814|2
1627636020000|2021-07-30 09:07:00|9824|9814|9823.8|9813.8|9824|9814|9822.6|9812.6|5
1627636030000|2021-07-30 09:07:10|9823.5|9813.5|9823.4|9813.4|9823.5|9813.5|9823.3|9813.3|3
1627636050000|2021-07-30 09:07:30|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|9823.3|9813.3|1
1627636060000|2021-07-30 09:07:40|9823|9813|9823.4|9813.4|9823.4|9813.4|9823|9813|4
1627636070000|2021-07-30 09:07:50|9823.1|9813.1|9823|9813|9823.1|9813.1|9822.8|9812.8|4
1627636090000|2021-07-30 09:08:10|9823.8|9813.8|9825.9|9815.9|9826.4|9816.4|9823.8|9813.8|8
1627636100000|2021-07-30 09:08:20|9826|9816|9826.5|9816.5|9826.5|9816.5|9826|9816|2
1627636110000|2021-07-30 09:08:30|9826.4|9816.4|9826|9816|9826.4|9816.4|9825.1|9815.1|5
1627636120000|2021-07-30 09:08:40|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|9825.5|9815.5|1
1627636130000|2021-07-30 09:08:50|9825.4|9815.4|9828.6|9818.6|9828.9|9818.9|9825.1|9815.1|6
1627636140000|2021-07-30 09:09:00|9828.8|9818.8|9831.3|9821.3|9831.8|9821.8|9828.8|9818.8|7
1627636180000|2021-07-30 09:09:40|9831.1|9821.1|9829.9|9819.9|9831.1|9821.1|9828.8|9818.8|6
1627636190000|2021-07-30 09:09:50|9830.3|9820.3|9828.8|9818.8|9830.6|9820.6|9828.8|9818.8|4
1627636200000|2021-07-30 09:10:00|9828.6|9818.6|9831.1|9821.1|9831.4|9821.4|9828.3|9818.3|8
1627636210000|2021-07-30 09:10:10|9830.6|9820.6|9830.8|9820.8|9830.9|9820.9|9829.8|9819.8|8
1627636220000|2021-07-30 09:10:20|9829.9|9819.9|9831.4|9821.4|9831.4|9821.4|9829.8|9819.8|5
1627636230000|2021-07-30 09:10:30|9831.9|9821.9|9831.5|9821.5|9831.9|9821.9|9831.5|9821.5|2
1627636240000|2021-07-30 09:10:40|9832.6|9822.6|9831.6|9821.6|9832.6|9822.6|9831.6|9821.6|3
1627636250000|2021-07-30 09:10:50|9831.9|9821.9|9832.8|9822.8|9832.8|9822.8|9831.9|9821.9|2
1627636260000|2021-07-30 09:11:00|9832.4|9822.4|9831.9|9821.9|9832.4|9822.4|9831.9|9821.9|2
1627636280000|2021-07-30 09:11:20|9831.6|9821.6|9831|9821|9831.6|9821.6|9830.9|9820.9|4
1627636290000|2021-07-30 09:11:30|9831.5|9821.5|9832.3|9822.3|9832.4|9822.4|9831.5|9821.5|8
1627636300000|2021-07-30 09:11:40|9832.8|9822.8|9832.8|9822.8|9832.8|9822.8|9832.4|9822.4|3
1627636310000|2021-07-30 09:11:50|9831.9|9821.9|9831.6|9821.6|9832.3|9822.3|9831.6|9821.6|4
1627636320000|2021-07-30 09:12:00|9831.4|9821.4|9831.9|9821.9|9831.9|9821.9|9831.4|9821.4|5
1627636330000|2021-07-30 09:12:10|9832.3|9822.3|9832.4|9822.4|9832.4|9822.4|9831.9|9821.9|3
1627636350000|2021-07-30 09:12:30|9832.8|9822.8|9831.9|9821.9|9832.8|9822.8|9831.9|9821.9|3
1627636360000|2021-07-30 09:12:40|9831.6|9821.6|9831.9|9821.9|9831.9|9821.9|9831.6|9821.6|2
1627636370000|2021-07-30 09:12:50|9832.1|9822.1|9831.9|9821.9|9832.4|9822.4|9831.6|9821.6|6
1627636380000|2021-07-30 09:13:00|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|9832.3|9822.3|1
1627636390000|2021-07-30 09:13:10|9832.1|9822.1|9833.4|9823.4|9833.6|9823.6|9832.1|9822.1|7
1627636400000|2021-07-30 09:13:20|9833.6|9823.6|9831|9821|9833.6|9823.6|9830.8|9820.8|5
1627636410000|2021-07-30 09:13:30|9830.9|9820.9|9833.4|9823.4|9833.4|9823.4|9830.3|9820.3|9
1627636420000|2021-07-30 09:13:40|9832.9|9822.9|9832.6|9822.6|9832.9|9822.9|9831.6|9821.6|6
1627636430000|2021-07-30 09:13:50|9832.8|9822.8|9833.3|9823.3|9833.3|9823.3|9832.8|9822.8|3
1627636440000|2021-07-30 09:14:00|9833.1|9823.1|9832.1|9822.1|9833.1|9823.1|9831.4|9821.4|8
1627636450000|2021-07-30 09:14:10|9832.3|9822.3|9832.9|9822.9|9833.6|9823.6|9832.3|9822.3|4
1627636460000|2021-07-30 09:14:20|9833.8|9823.8|9832.4|9822.4|9834.4|9824.4|9832.1|9822.1|4
1627636470000|2021-07-30 09:14:30|9832|9822|9832.4|9822.4|9832.4|9822.4|9832|9822|2
1627636480000|2021-07-30 09:14:40|9832.5|9822.5|9833|9823|9833|9823|9832.5|9822.5|5
1627636490000|2021-07-30 09:14:50|9832.8|9822.8|9833|9823|9833.1|9823.1|9832.8|9822.8|7
1627636500000|2021-07-30 09:15:00|9832.8|9822.8|9833.6|9823.6|9833.6|9823.6|9832.5|9822.5|6
1627636520000|2021-07-30 09:15:20|9833.4|9823.4|9832.5|9822.5|9833.4|9823.4|9832.5|9822.5|4
1627636530000|2021-07-30 09:15:30|9832.8|9822.8|9833.4|9823.4|9833.4|9823.4|9832.8|9822.8|2
1627636540000|2021-07-30 09:15:40|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|9833.6|9823.6|1
1627636560000|2021-07-30 09:16:00|9834.4|9824.4|9834.4|9824.4|9834.4|9824.4|9834.4|9824.4|1
1627636570000|2021-07-30 09:16:10|9834.1|9824.1|9833.6|9823.6|9834.1|9824.1|9833|9823|6
1627636580000|2021-07-30 09:16:20|9833.5|9823.5|9832.4|9822.4|9833.5|9823.5|9831.3|9821.3|6
1627636590000|2021-07-30 09:16:30|9832.3|9822.3|9828.6|9818.6|9832.3|9822.3|9828.6|9818.6|9
1627636600000|2021-07-30 09:16:40|9828.5|9818.5|9828.5|9818.5|9828.5|9818.5|9828.3|9818.3|4
1627636610000|2021-07-30 09:16:50|9828.3|9818.3|9826.9|9816.9|9828.3|9818.3|9826.9|9816.9|3
1627636620000|2021-07-30 09:17:00|9826.6|9816.6|9826.4|9816.4|9827.1|9817.1|9825.8|9815.8|8
1627636630000|2021-07-30 09:17:10|9826.3|9816.3|9825.4|9815.4|9826.3|9816.3|9825|9815|7
1627636640000|2021-07-30 09:17:20|9825.9|9815.9|9825.5|9815.5|9826|9816|9825.5|9815.5|6
1627636650000|2021-07-30 09:17:30|9824.6|9814.6|9823.4|9813.4|9824.6|9814.6|9823.1|9813.1|4
1627636660000|2021-07-30 09:17:40|9823.1|9813.1|9823.1|9813.1|9823.4|9813.4|9823.1|9813.1|3
1627636670000|2021-07-30 09:17:50|9823.4|9813.4|9822.5|9812.5|9823.4|9813.4|9822.5|9812.5|3
1627636680000|2021-07-30 09:18:00|9822.6|9812.6|9824.3|9814.3|9824.3|9814.3|9822.6|9812.6|4
1627636690000|2021-07-30 09:18:10|9824.8|9814.8|9824.5|9814.5|9824.8|9814.8|9824.3|9814.3|7
1627636700000|2021-07-30 09:18:20|9825|9815|9823.1|9813.1|9825.4|9815.4|9823|9813|6
1627636710000|2021-07-30 09:18:30|9823.6|9813.6|9823.1|9813.1|9823.6|9813.6|9823.1|9813.1|3
1627636720000|2021-07-30 09:18:40|9823|9813|9822.3|9812.3|9823|9813|9822.3|9812.3|3
1627636730000|2021-07-30 09:18:50|9822.4|9812.4|9822.3|9812.3|9822.9|9812.9|9822.3|9812.3|6
1627636740000|2021-07-30 09:19:00|9822.6|9812.6|9823.1|9813.1|9823.1|9813.1|9822.6|9812.6|2
1627636760000|2021-07-30 09:19:20|9823|9813|9822.5|9812.5|9823|9813|9822.5|9812.5|2
1627636780000|2021-07-30 09:19:40|9822.3|9812.3|9822.8|9812.8|9822.8|9812.8|9822.3|9812.3|4
1627636790000|2021-07-30 09:19:50|9822|9812|9822.8|9812.8|9822.8|9812.8|9822|9812|5
1627636800000|2021-07-30 09:20:00|9823|9813|9822.3|9812.3|9823|9813|9822.3|9812.3|3
1627636810000|2021-07-30 09:20:10|9822|9812|9821.9|9811.9|9822|9812|9821.3|9811.3|4
1627636820000|2021-07-30 09:20:20|9822.1|9812.1|9822.1|9812.1|9822.1|9812.1|9822|9812|3
1627636830000|2021-07-30 09:20:30|9822.4|9812.4|9822.6|9812.6|9822.6|9812.6|9822.4|9812.4|2
1627636840000|2021-07-30 09:20:40|9822.9|9812.9|9822.9|9812.9|9822.9|9812.9|9822.9|9812.9|1
1627636850000|2021-07-30 09:20:50|9823.1|9813.1|9822.8|9812.8|9823.8|9813.8|9822.8|9812.8|7
1627636860000|2021-07-30 09:21:00|9822.9|9812.9|9822.9|9812.9|9823.1|9813.1|9822.8|9812.8|5
1627636870000|2021-07-30 09:21:10|9822.6|9812.6|9823|9813|9823|9813|9822.6|9812.6|2
1627636880000|2021-07-30 09:21:20|9823.1|9813.1|9825.4|9815.4|9825.4|9815.4|9823.1|9813.1|2
1627636890000|2021-07-30 09:21:30|9825.6|9815.6|9825.8|9815.8|9825.9|9815.9|9825.6|9815.6|3
1627636900000|2021-07-30 09:21:40|9825.9|9815.9|9821.4|9811.4|9826.9|9816.9|9821.4|9811.4|8
1627636910000|2021-07-30 09:21:50|9821.1|9811.1|9817.8|9807.8|9821.1|9811.1|9817.8|9807.8|4
1627636920000|2021-07-30 09:22:00|9817.6|9807.6|9817.3|9807.3|9817.6|9807.6|9817.3|9807.3|3
1627636930000|2021-07-30 09:22:10|9817.4|9807.4|9817.3|9807.3|9818.4|9808.4|9817.3|9807.3|4
1627636940000|2021-07-30 09:22:20|9817|9807|9814.1|9804.1|9818.9|9808.9|9813.5|9803.5|18
1627636950000|2021-07-30 09:22:30|9813.6|9803.6|9813.9|9803.9|9814.9|9804.9|9813.6|9803.6|15
1627636960000|2021-07-30 09:22:40|9813.8|9803.8|9814|9804|9814|9804|9813.8|9803.8|4
1627636970000|2021-07-30 09:22:50|9813.9|9803.9|9813.6|9803.6|9813.9|9803.9|9813.3|9803.3|4
1627636980000|2021-07-30 09:23:00|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|9813.9|9803.9|1
1627636990000|2021-07-30 09:23:10|9814|9804|9814.5|9804.5|9814.5|9804.5|9814|9804|5
1627637000000|2021-07-30 09:23:20|9814.4|9804.4|9812.8|9802.8|9814.4|9804.4|9812.8|9802.8|3
1627637010000|2021-07-30 09:23:30|9812.9|9802.9|9814|9804|9814|9804|9812.9|9802.9|2
1627637020000|2021-07-30 09:23:40|9813.6|9803.6|9814|9804|9814|9804|9813.6|9803.6|2
1627637030000|2021-07-30 09:23:50|9814.4|9804.4|9814.5|9804.5|9814.5|9804.5|9814.4|9804.4|2
1627637040000|2021-07-30 09:24:00|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|1
1627637050000|2021-07-30 09:24:10|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1627637060000|2021-07-30 09:24:20|9812.3|9802.3|9811.9|9801.9|9812.3|9802.3|9811.6|9801.6|4
1627637070000|2021-07-30 09:24:30|9811.6|9801.6|9812.4|9802.4|9812.4|9802.4|9811.6|9801.6|3
1627637090000|2021-07-30 09:24:50|9812.3|9802.3|9811.6|9801.6|9812.3|9802.3|9811.6|9801.6|2
1627637100000|2021-07-30 09:25:00|9811.9|9801.9|9812|9802|9812.4|9802.4|9811.6|9801.6|6
1627637110000|2021-07-30 09:25:10|9811.8|9801.8|9812.4|9802.4|9812.4|9802.4|9811.8|9801.8|2
1627637120000|2021-07-30 09:25:20|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|9812.6|9802.6|1
1627637140000|2021-07-30 09:25:40|9812.4|9802.4|9811.3|9801.3|9812.4|9802.4|9811.3|9801.3|4
1627637150000|2021-07-30 09:25:50|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1627637160000|2021-07-30 09:26:00|9811.6|9801.6|9812.8|9802.8|9812.8|9802.8|9811.6|9801.6|2
1627637170000|2021-07-30 09:26:10|9812.9|9802.9|9814.4|9804.4|9814.8|9804.8|9812.9|9802.9|5
1627637180000|2021-07-30 09:26:20|9813.4|9803.4|9809.9|9799.9|9813.4|9803.4|9809.5|9799.5|6
1627637190000|2021-07-30 09:26:30|9810.1|9800.1|9808.6|9798.6|9810.6|9800.6|9808.6|9798.6|5
1627637200000|2021-07-30 09:26:40|9808.5|9798.5|9807.4|9797.4|9808.5|9798.5|9807.4|9797.4|2
1627637220000|2021-07-30 09:27:00|9807.5|9797.5|9808.8|9798.8|9808.8|9798.8|9807.5|9797.5|3
1627637230000|2021-07-30 09:27:10|9808.9|9798.9|9810.9|9800.9|9810.9|9800.9|9808.9|9798.9|2
1627637240000|2021-07-30 09:27:20|9810.5|9800.5|9810.9|9800.9|9810.9|9800.9|9810.5|9800.5|3
1627637250000|2021-07-30 09:27:30|9811.3|9801.3|9810.4|9800.4|9811.3|9801.3|9810.4|9800.4|2
1627637260000|2021-07-30 09:27:40|9810.8|9800.8|9810.6|9800.6|9810.8|9800.8|9810.6|9800.6|2
1627637270000|2021-07-30 09:27:50|9809.9|9799.9|9810.9|9800.9|9810.9|9800.9|9809.8|9799.8|4
1627637280000|2021-07-30 09:28:00|9811|9801|9808.1|9798.1|9811|9801|9808.1|9798.1|9
1627637290000|2021-07-30 09:28:10|9807.8|9797.8|9801.9|9791.9|9807.8|9797.8|9801.3|9791.3|14
1627637300000|2021-07-30 09:28:20|9802.3|9792.3|9803.4|9793.4|9804.9|9794.9|9802.3|9792.3|9
1627637310000|2021-07-30 09:28:30|9803.3|9793.3|9803.3|9793.3|9803.4|9793.4|9803.1|9793.1|7
1627637320000|2021-07-30 09:28:40|9803.1|9793.1|9801.9|9791.9|9803.1|9793.1|9801.6|9791.6|3
1627637330000|2021-07-30 09:28:50|9801.4|9791.4|9800.6|9790.6|9801.4|9791.4|9800.6|9790.6|2
1627637340000|2021-07-30 09:29:00|9799.6|9789.6|9798.9|9788.9|9800.3|9790.3|9798.6|9788.6|10
1627637350000|2021-07-30 09:29:10|9798.6|9788.6|9798|9788|9798.6|9788.6|9798|9788|2
1627637360000|2021-07-30 09:29:20|9797.3|9787.3|9794.5|9784.5|9799.8|9789.8|9792.3|9782.3|16
1627637370000|2021-07-30 09:29:30|9794.4|9784.4|9794.6|9784.6|9796.1|9786.1|9793.4|9783.4|14
1627637380000|2021-07-30 09:29:40|9793.6|9783.6|9794.6|9784.6|9794.6|9784.6|9793.6|9783.6|6
1627637390000|2021-07-30 09:29:50|9795.5|9785.5|9798.6|9788.6|9798.9|9788.9|9795.5|9785.5|9
1627637400000|2021-07-30 09:30:00|9797.8|9787.8|9800.6|9790.6|9800.6|9790.6|9797.4|9787.4|7
1627637410000|2021-07-30 09:30:10|9800.4|9790.4|9799.6|9789.6|9800.4|9790.4|9798.8|9788.8|8
1627637420000|2021-07-30 09:30:20|9799.8|9789.8|9801.6|9791.6|9801.6|9791.6|9799.8|9789.8|4
1627637430000|2021-07-30 09:30:30|9800.4|9790.4|9802.3|9792.3|9802.8|9792.8|9800.4|9790.4|10
1627637440000|2021-07-30 09:30:40|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|1
1627637450000|2021-07-30 09:30:50|9802.3|9792.3|9803.1|9793.1|9803.9|9793.9|9802.3|9792.3|6
1627637460000|2021-07-30 09:31:00|9803.4|9793.4|9804.5|9794.5|9804.5|9794.5|9803.4|9793.4|4
1627637470000|2021-07-30 09:31:10|9804.6|9794.6|9800.4|9790.4|9804.6|9794.6|9800|9790|8
1627637480000|2021-07-30 09:31:20|9800.3|9790.3|9797.5|9787.5|9800.3|9790.3|9797.4|9787.4|8
1627637490000|2021-07-30 09:31:30|9797.4|9787.4|9796|9786|9797.4|9787.4|9796|9786|3
1627637500000|2021-07-30 09:31:40|9795.8|9785.8|9796.5|9786.5|9796.5|9786.5|9795.5|9785.5|5
1627637510000|2021-07-30 09:31:50|9796.8|9786.8|9797|9787|9797.3|9787.3|9796.8|9786.8|4
1627637520000|2021-07-30 09:32:00|9797.1|9787.1|9796.5|9786.5|9797.8|9787.8|9796.5|9786.5|4
1627637530000|2021-07-30 09:32:10|9796.3|9786.3|9795|9785|9796.6|9786.6|9795|9785|8
1627637540000|2021-07-30 09:32:20|9795.6|9785.6|9796|9786|9796|9786|9795.6|9785.6|3
1627637550000|2021-07-30 09:32:30|9795.9|9785.9|9796|9786|9796|9786|9795.6|9785.6|4
1627637560000|2021-07-30 09:32:40|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|9796.1|9786.1|1
1627637580000|2021-07-30 09:33:00|9796.4|9786.4|9797.8|9787.8|9797.8|9787.8|9796.4|9786.4|4
1627637590000|2021-07-30 09:33:10|9797.6|9787.6|9797.4|9787.4|9797.6|9787.6|9796.1|9786.1|8
1627637600000|2021-07-30 09:33:20|9797.3|9787.3|9796.3|9786.3|9797.3|9787.3|9796.3|9786.3|2
1627637610000|2021-07-30 09:33:30|9796.5|9786.5|9797.3|9787.3|9797.3|9787.3|9796.5|9786.5|4
1627637620000|2021-07-30 09:33:40|9797.8|9787.8|9797.1|9787.1|9797.8|9787.8|9796.3|9786.3|9
1627637630000|2021-07-30 09:33:50|9797|9787|9796.1|9786.1|9797|9787|9796.1|9786.1|2
1627637640000|2021-07-30 09:34:00|9796.3|9786.3|9797.4|9787.4|9797.4|9787.4|9796.3|9786.3|4
1627637650000|2021-07-30 09:34:10|9797.6|9787.6|9799.4|9789.4|9799.4|9789.4|9797.6|9787.6|5
1627637660000|2021-07-30 09:34:20|9799.6|9789.6|9799.9|9789.9|9799.9|9789.9|9799.6|9789.6|2
1627637670000|2021-07-30 09:34:30|9799.8|9789.8|9800.5|9790.5|9800.5|9790.5|9799.8|9789.8|2
1627637680000|2021-07-30 09:34:40|9800.8|9790.8|9800.9|9790.9|9801.4|9791.4|9800.5|9790.5|9
1627637690000|2021-07-30 09:34:50|9800.8|9790.8|9800.5|9790.5|9800.8|9790.8|9800.5|9790.5|2
1627637700000|2021-07-30 09:35:00|9800.8|9790.8|9801.5|9791.5|9802.3|9792.3|9800.8|9790.8|5
1627637710000|2021-07-30 09:35:10|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|9801.3|9791.3|1
1627637720000|2021-07-30 09:35:20|9801.1|9791.1|9799.6|9789.6|9801.1|9791.1|9799.6|9789.6|2
1627637730000|2021-07-30 09:35:30|9799.8|9789.8|9800|9790|9800|9790|9799.8|9789.8|2
1627637740000|2021-07-30 09:35:40|9799.9|9789.9|9801.1|9791.1|9801.1|9791.1|9799.1|9789.1|5
1627637760000|2021-07-30 09:36:00|9801.3|9791.3|9805.5|9795.5|9805.5|9795.5|9801.3|9791.3|7
1627637770000|2021-07-30 09:36:10|9806.1|9796.1|9806.8|9796.8|9806.9|9796.9|9804.8|9794.8|5
1627637780000|2021-07-30 09:36:20|9806.9|9796.9|9804.6|9794.6|9807.1|9797.1|9804.6|9794.6|10
1627637790000|2021-07-30 09:36:30|9804.1|9794.1|9804.8|9794.8|9804.9|9794.9|9803.6|9793.6|7
1627637800000|2021-07-30 09:36:40|9804|9794|9803.5|9793.5|9804.5|9794.5|9803.4|9793.4|6
1627637810000|2021-07-30 09:36:50|9803.6|9793.6|9804.8|9794.8|9805.1|9795.1|9803.6|9793.6|10
1627637820000|2021-07-30 09:37:00|9804.6|9794.6|9805.9|9795.9|9806.1|9796.1|9804.5|9794.5|7
1627637830000|2021-07-30 09:37:10|9806.1|9796.1|9806.4|9796.4|9806.4|9796.4|9806.1|9796.1|2
1627637840000|2021-07-30 09:37:20|9806.6|9796.6|9807.5|9797.5|9807.5|9797.5|9806.6|9796.6|3
1627637850000|2021-07-30 09:37:30|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1627637860000|2021-07-30 09:37:40|9808.1|9798.1|9805.6|9795.6|9808.1|9798.1|9805.6|9795.6|3
1627637870000|2021-07-30 09:37:50|9805.9|9795.9|9807.3|9797.3|9807.5|9797.5|9805.9|9795.9|6
1627637880000|2021-07-30 09:38:00|9807.5|9797.5|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|3
1627637890000|2021-07-30 09:38:10|9807.6|9797.6|9807.3|9797.3|9807.6|9797.6|9807.3|9797.3|2
1627637900000|2021-07-30 09:38:20|9807|9797|9806.3|9796.3|9807|9797|9806.3|9796.3|2
1627637910000|2021-07-30 09:38:30|9806.4|9796.4|9806.3|9796.3|9806.9|9796.9|9806.3|9796.3|5
1627637920000|2021-07-30 09:38:40|9805.9|9795.9|9807.1|9797.1|9807.4|9797.4|9805.9|9795.9|4
1627637930000|2021-07-30 09:38:50|9807.3|9797.3|9807.4|9797.4|9807.4|9797.4|9807|9797|5
1627637940000|2021-07-30 09:39:00|9807.3|9797.3|9806.3|9796.3|9807.3|9797.3|9805.9|9795.9|11
1627637950000|2021-07-30 09:39:10|9806.4|9796.4|9805.6|9795.6|9807.3|9797.3|9805.6|9795.6|8
1627637960000|2021-07-30 09:39:20|9805.3|9795.3|9806.5|9796.5|9806.5|9796.5|9805.3|9795.3|3
1627637970000|2021-07-30 09:39:30|9806.6|9796.6|9806.6|9796.6|9806.6|9796.6|9806.5|9796.5|3
1627637980000|2021-07-30 09:39:40|9806.5|9796.5|9806.4|9796.4|9806.6|9796.6|9806.4|9796.4|3
1627637990000|2021-07-30 09:39:50|9805.5|9795.5|9805|9795|9805.6|9795.6|9804.6|9794.6|9
1627638000000|2021-07-30 09:40:00|9804.8|9794.8|9806|9796|9806|9796|9804.8|9794.8|5
1627638010000|2021-07-30 09:40:10|9805.9|9795.9|9805.1|9795.1|9805.9|9795.9|9804.9|9794.9|3
1627638020000|2021-07-30 09:40:20|9804.9|9794.9|9804.3|9794.3|9804.9|9794.9|9804.3|9794.3|2
1627638030000|2021-07-30 09:40:30|9803.9|9793.9|9804.1|9794.1|9804.4|9794.4|9803.9|9793.9|7
1627638040000|2021-07-30 09:40:40|9804.3|9794.3|9803.8|9793.8|9804.8|9794.8|9803.8|9793.8|4
1627638050000|2021-07-30 09:40:50|9803.9|9793.9|9804.6|9794.6|9804.8|9794.8|9803.9|9793.9|3
1627638060000|2021-07-30 09:41:00|9804.4|9794.4|9804.5|9794.5|9804.6|9794.6|9803.8|9793.8|6
1627638070000|2021-07-30 09:41:10|9805|9795|9802.5|9792.5|9805|9795|9802|9792|6
1627638080000|2021-07-30 09:41:20|9802.4|9792.4|9801.8|9791.8|9802.4|9792.4|9801.8|9791.8|2
1627638090000|2021-07-30 09:41:30|9801.9|9791.9|9801.9|9791.9|9802.4|9792.4|9801.9|9791.9|4
1627638120000|2021-07-30 09:42:00|9801.8|9791.8|9800.9|9790.9|9801.8|9791.8|9800.9|9790.9|2
1627638130000|2021-07-30 09:42:10|9800.8|9790.8|9799.6|9789.6|9800.8|9790.8|9799.6|9789.6|4
1627638150000|2021-07-30 09:42:30|9799.8|9789.8|9799.4|9789.4|9799.9|9789.9|9799.4|9789.4|4
1627638160000|2021-07-30 09:42:40|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1627638170000|2021-07-30 09:42:50|9799.5|9789.5|9799.4|9789.4|9799.9|9789.9|9799.4|9789.4|5
1627638200000|2021-07-30 09:43:20|9799.3|9789.3|9800.1|9790.1|9800.1|9790.1|9799.3|9789.3|3
1627638210000|2021-07-30 09:43:30|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627638220000|2021-07-30 09:43:40|9800.6|9790.6|9800.3|9790.3|9801.3|9791.3|9800.3|9790.3|7
1627638230000|2021-07-30 09:43:50|9800.5|9790.5|9799.3|9789.3|9800.5|9790.5|9799.3|9789.3|3
1627638240000|2021-07-30 09:44:00|9800.1|9790.1|9799.5|9789.5|9800.1|9790.1|9799.5|9789.5|4
1627638250000|2021-07-30 09:44:10|9799.6|9789.6|9800|9790|9800|9790|9799.6|9789.6|2
1627638260000|2021-07-30 09:44:20|9800.6|9790.6|9799.8|9789.8|9800.8|9790.8|9799.8|9789.8|4
1627638270000|2021-07-30 09:44:30|9800.3|9790.3|9804|9794|9805.4|9795.4|9800.3|9790.3|7
1627638290000|2021-07-30 09:44:50|9803.9|9793.9|9805.3|9795.3|9805.5|9795.5|9803.9|9793.9|5
1627638310000|2021-07-30 09:45:10|9805.1|9795.1|9803.3|9793.3|9805.1|9795.1|9803.1|9793.1|6
1627638320000|2021-07-30 09:45:20|9803.1|9793.1|9803.1|9793.1|9803.1|9793.1|9803|9793|3
1627638330000|2021-07-30 09:45:30|9803|9793|9802.9|9792.9|9803|9793|9802.9|9792.9|2
1627638340000|2021-07-30 09:45:40|9803.1|9793.1|9802|9792|9803.1|9793.1|9802|9792|4
1627638350000|2021-07-30 09:45:50|9802.1|9792.1|9802.3|9792.3|9802.3|9792.3|9802.1|9792.1|2
1627638360000|2021-07-30 09:46:00|9802.1|9792.1|9801.6|9791.6|9802.1|9792.1|9801|9791|8
1627638370000|2021-07-30 09:46:10|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627638400000|2021-07-30 09:46:40|9801.5|9791.5|9796.1|9786.1|9801.5|9791.5|9796.1|9786.1|2
1627638410000|2021-07-30 09:46:50|9795.9|9785.9|9793.9|9783.9|9795.9|9785.9|9792.9|9782.9|6
1627638420000|2021-07-30 09:47:00|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627638430000|2021-07-30 09:47:10|9793.6|9783.6|9793.1|9783.1|9793.6|9783.6|9793.1|9783.1|3
1627638440000|2021-07-30 09:47:20|9792.9|9782.9|9791.8|9781.8|9792.9|9782.9|9791.8|9781.8|2
1627638450000|2021-07-30 09:47:30|9792.3|9782.3|9792.9|9782.9|9793.3|9783.3|9792.3|9782.3|9
1627638460000|2021-07-30 09:47:40|9793.1|9783.1|9793.4|9783.4|9793.4|9783.4|9793.1|9783.1|2
1627638470000|2021-07-30 09:47:50|9792.4|9782.4|9790.8|9780.8|9792.4|9782.4|9790.1|9780.1|5
1627638480000|2021-07-30 09:48:00|9790.6|9780.6|9791.4|9781.4|9791.6|9781.6|9790.6|9780.6|7
1627638490000|2021-07-30 09:48:10|9790.8|9780.8|9790.5|9780.5|9790.8|9780.8|9789.5|9779.5|5
1627638500000|2021-07-30 09:48:20|9790.6|9780.6|9791.8|9781.8|9791.8|9781.8|9790.6|9780.6|4
1627638510000|2021-07-30 09:48:30|9792|9782|9792.1|9782.1|9792.1|9782.1|9792|9782|2
1627638520000|2021-07-30 09:48:40|9791.9|9781.9|9790.6|9780.6|9791.9|9781.9|9790.5|9780.5|5
1627638530000|2021-07-30 09:48:50|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|9791.1|9781.1|1
1627638540000|2021-07-30 09:49:00|9791.4|9781.4|9791.5|9781.5|9791.5|9781.5|9791.4|9781.4|2
1627638550000|2021-07-30 09:49:10|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|1
1627638560000|2021-07-30 09:49:20|9791.4|9781.4|9794.8|9784.8|9794.8|9784.8|9791.4|9781.4|4
1627638570000|2021-07-30 09:49:30|9795.1|9785.1|9795|9785|9795.1|9785.1|9795|9785|4
1627638580000|2021-07-30 09:49:40|9792.4|9782.4|9793|9783|9793|9783|9792.4|9782.4|4
1627638590000|2021-07-30 09:49:50|9793.4|9783.4|9793.6|9783.6|9793.9|9783.9|9793|9783|6
1627638600000|2021-07-30 09:50:00|9793.4|9783.4|9795.3|9785.3|9795.3|9785.3|9793.3|9783.3|6
1627638620000|2021-07-30 09:50:20|9795|9785|9796|9786|9796|9786|9793.6|9783.6|5
1627638630000|2021-07-30 09:50:30|9795.9|9785.9|9794.5|9784.5|9795.9|9785.9|9793|9783|7
1627638640000|2021-07-30 09:50:40|9794.9|9784.9|9796.5|9786.5|9796.5|9786.5|9794.9|9784.9|5
1627638650000|2021-07-30 09:50:50|9796.3|9786.3|9796.3|9786.3|9796.9|9786.9|9795.6|9785.6|8
1627638660000|2021-07-30 09:51:00|9796.1|9786.1|9796.8|9786.8|9796.8|9786.8|9794.8|9784.8|7
1627638670000|2021-07-30 09:51:10|9797|9787|9796.1|9786.1|9797.9|9787.9|9796.1|9786.1|7
1627638680000|2021-07-30 09:51:20|9796.6|9786.6|9796.5|9786.5|9796.6|9786.6|9796.5|9786.5|2
1627638690000|2021-07-30 09:51:30|9796.3|9786.3|9796.5|9786.5|9796.5|9786.5|9796.3|9786.3|2
1627638700000|2021-07-30 09:51:40|9797.8|9787.8|9798.1|9788.1|9798.8|9788.8|9797.8|9787.8|6
1627638710000|2021-07-30 09:51:50|9798.4|9788.4|9798.9|9788.9|9799.3|9789.3|9798.4|9788.4|4
1627638720000|2021-07-30 09:52:00|9796.9|9786.9|9797.6|9787.6|9797.6|9787.6|9796.4|9786.4|6
1627638730000|2021-07-30 09:52:10|9797.9|9787.9|9798.1|9788.1|9798.1|9788.1|9797.9|9787.9|2
1627638740000|2021-07-30 09:52:20|9797.9|9787.9|9797.8|9787.8|9797.9|9787.9|9797.5|9787.5|3
1627638750000|2021-07-30 09:52:30|9797.6|9787.6|9797.4|9787.4|9797.6|9787.6|9796.9|9786.9|5
1627638760000|2021-07-30 09:52:40|9798.6|9788.6|9798|9788|9798.6|9788.6|9797.4|9787.4|6
1627638770000|2021-07-30 09:52:50|9797.8|9787.8|9798.9|9788.9|9798.9|9788.9|9797.8|9787.8|3
1627638780000|2021-07-30 09:53:00|9799.1|9789.1|9799.3|9789.3|9799.5|9789.5|9798.9|9788.9|5
1627638790000|2021-07-30 09:53:10|9799|9789|9799|9789|9799.3|9789.3|9799|9789|3
1627638800000|2021-07-30 09:53:20|9799.3|9789.3|9799|9789|9799.3|9789.3|9799|9789|2
1627638810000|2021-07-30 09:53:30|9799.3|9789.3|9801.5|9791.5|9801.8|9791.8|9799.3|9789.3|4
1627638820000|2021-07-30 09:53:40|9801.8|9791.8|9801.5|9791.5|9801.8|9791.8|9801.5|9791.5|4
1627638830000|2021-07-30 09:53:50|9801.8|9791.8|9801.8|9791.8|9802|9792|9801.8|9791.8|5
1627638840000|2021-07-30 09:54:00|9801.6|9791.6|9800.9|9790.9|9801.6|9791.6|9800.9|9790.9|3
1627638850000|2021-07-30 09:54:10|9801.1|9791.1|9801.8|9791.8|9801.8|9791.8|9800.9|9790.9|7
1627638860000|2021-07-30 09:54:20|9802|9792|9803|9793|9803.9|9793.9|9802|9792|10
1627638870000|2021-07-30 09:54:30|9802.8|9792.8|9803.6|9793.6|9803.6|9793.6|9802.8|9792.8|6
1627638880000|2021-07-30 09:54:40|9804|9794|9804.1|9794.1|9804.1|9794.1|9804|9794|2
1627638890000|2021-07-30 09:54:50|9803.9|9793.9|9803.9|9793.9|9804.1|9794.1|9803|9793|6
1627638900000|2021-07-30 09:55:00|9804.1|9794.1|9804.4|9794.4|9804.4|9794.4|9803.9|9793.9|5
1627638910000|2021-07-30 09:55:10|9804.6|9794.6|9805.6|9795.6|9806|9796|9804.6|9794.6|4
1627638920000|2021-07-30 09:55:20|9805.9|9795.9|9807|9797|9807|9797|9805.9|9795.9|4
1627638930000|2021-07-30 09:55:30|9807.1|9797.1|9806.9|9796.9|9807.3|9797.3|9806.9|9796.9|5
1627638940000|2021-07-30 09:55:40|9807|9797|9807|9797|9807.1|9797.1|9806.6|9796.6|6
1627638950000|2021-07-30 09:55:50|9806.8|9796.8|9805.5|9795.5|9806.8|9796.8|9805.5|9795.5|4
1627638970000|2021-07-30 09:56:10|9805.4|9795.4|9804.6|9794.6|9805.4|9795.4|9804.6|9794.6|2
1627638980000|2021-07-30 09:56:20|9804|9794|9804.1|9794.1|9804.1|9794.1|9804|9794|2
1627638990000|2021-07-30 09:56:30|9803.8|9793.8|9803.1|9793.1|9803.8|9793.8|9803.1|9793.1|2
1627639000000|2021-07-30 09:56:40|9803.3|9793.3|9803.5|9793.5|9804.4|9794.4|9803.3|9793.3|4
1627639010000|2021-07-30 09:56:50|9803.6|9793.6|9804.8|9794.8|9805.3|9795.3|9803.6|9793.6|8
1627639020000|2021-07-30 09:57:00|9804.5|9794.5|9803.1|9793.1|9804.5|9794.5|9803.1|9793.1|4
1627639030000|2021-07-30 09:57:10|9802.9|9792.9|9801.1|9791.1|9802.9|9792.9|9800.6|9790.6|7
1627639040000|2021-07-30 09:57:20|9800.9|9790.9|9803.6|9793.6|9803.6|9793.6|9800.9|9790.9|6
1627639050000|2021-07-30 09:57:30|9804.1|9794.1|9805.6|9795.6|9805.6|9795.6|9804.1|9794.1|5
1627639060000|2021-07-30 09:57:40|9805.4|9795.4|9805.4|9795.4|9805.9|9795.9|9805.3|9795.3|5
1627639070000|2021-07-30 09:57:50|9805.3|9795.3|9803.4|9793.4|9805.3|9795.3|9803.4|9793.4|3
1627639090000|2021-07-30 09:58:10|9803.3|9793.3|9803.1|9793.1|9803.3|9793.3|9802.5|9792.5|6
1627639110000|2021-07-30 09:58:30|9803.4|9793.4|9803|9793|9803.9|9793.9|9803|9793|4
1627639120000|2021-07-30 09:58:40|9803.1|9793.1|9803.1|9793.1|9803.4|9793.4|9803.1|9793.1|3
1627639130000|2021-07-30 09:58:50|9803|9793|9803|9793|9803|9793|9803|9793|1
1627639160000|2021-07-30 09:59:20|9802.9|9792.9|9802.6|9792.6|9802.9|9792.9|9802.6|9792.6|2
1627639170000|2021-07-30 09:59:30|9802.4|9792.4|9802.4|9792.4|9802.6|9792.6|9801.3|9791.3|7
1627639190000|2021-07-30 09:59:50|9802.1|9792.1|9800.4|9790.4|9802.1|9792.1|9800.4|9790.4|7
1627639200000|2021-07-30 10:00:00|9800.6|9790.6|9800.6|9790.6|9800.9|9790.9|9800.6|9790.6|4
1627639210000|2021-07-30 10:00:10|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|1
1627639230000|2021-07-30 10:00:30|9801.1|9791.1|9801.1|9791.1|9801.1|9791.1|9801.1|9791.1|1
1627639240000|2021-07-30 10:00:40|9801.9|9791.9|9803.5|9793.5|9803.5|9793.5|9801.9|9791.9|4
1627639250000|2021-07-30 10:00:50|9803.4|9793.4|9800.8|9790.8|9803.4|9793.4|9800.8|9790.8|6
1627639260000|2021-07-30 10:01:00|9800.9|9790.9|9800.9|9790.9|9801|9791|9800.9|9790.9|3
1627639270000|2021-07-30 10:01:10|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|9800.6|9790.6|1
1627639280000|2021-07-30 10:01:20|9800.5|9790.5|9799.6|9789.6|9800.5|9790.5|9799.6|9789.6|2
1627639290000|2021-07-30 10:01:30|9799|9789|9799.1|9789.1|9799.1|9789.1|9799|9789|2
1627639300000|2021-07-30 10:01:40|9799.6|9789.6|9799.8|9789.8|9799.8|9789.8|9799.4|9789.4|4
1627639310000|2021-07-30 10:01:50|9799.4|9789.4|9798.8|9788.8|9799.4|9789.4|9798.3|9788.3|7
1627639320000|2021-07-30 10:02:00|9799.9|9789.9|9799.4|9789.4|9800|9790|9799.4|9789.4|5
1627639330000|2021-07-30 10:02:10|9799.5|9789.5|9799.8|9789.8|9799.8|9789.8|9799.5|9789.5|3
1627639340000|2021-07-30 10:02:20|9799.6|9789.6|9799.6|9789.6|9799.8|9789.8|9799.6|9789.6|3
1627639360000|2021-07-30 10:02:40|9799.4|9789.4|9799.4|9789.4|9799.4|9789.4|9799.4|9789.4|1
1627639370000|2021-07-30 10:02:50|9798.8|9788.8|9800|9790|9800.1|9790.1|9798.8|9788.8|4
1627639380000|2021-07-30 10:03:00|9800.1|9790.1|9799.9|9789.9|9800.8|9790.8|9799.9|9789.9|6
1627639390000|2021-07-30 10:03:10|9800|9790|9800.8|9790.8|9800.8|9790.8|9799.9|9789.9|5
1627639410000|2021-07-30 10:03:30|9801.4|9791.4|9802.3|9792.3|9802.3|9792.3|9801.4|9791.4|2
1627639420000|2021-07-30 10:03:40|9801.9|9791.9|9801|9791|9801.9|9791.9|9801|9791|2
1627639430000|2021-07-30 10:03:50|9801.1|9791.1|9800.9|9790.9|9801.5|9791.5|9800.9|9790.9|4
1627639440000|2021-07-30 10:04:00|9800.8|9790.8|9800.5|9790.5|9800.8|9790.8|9800.5|9790.5|3
1627639450000|2021-07-30 10:04:10|9800.6|9790.6|9801.8|9791.8|9801.8|9791.8|9800.6|9790.6|3
1627639460000|2021-07-30 10:04:20|9801.6|9791.6|9798.5|9788.5|9801.6|9791.6|9798.4|9788.4|7
1627639470000|2021-07-30 10:04:30|9798.6|9788.6|9798.8|9788.8|9798.8|9788.8|9798.6|9788.6|2
1627639480000|2021-07-30 10:04:40|9798.6|9788.6|9797.5|9787.5|9798.6|9788.6|9797.5|9787.5|4
1627639490000|2021-07-30 10:04:50|9797.4|9787.4|9798.3|9788.3|9798.3|9788.3|9797.1|9787.1|7
1627639500000|2021-07-30 10:05:00|9798.5|9788.5|9796|9786|9798.5|9788.5|9796|9786|8
1627639510000|2021-07-30 10:05:10|9795.8|9785.8|9795.9|9785.9|9795.9|9785.9|9795.8|9785.8|2
1627639520000|2021-07-30 10:05:20|9796.1|9786.1|9796|9786|9796.1|9786.1|9795.8|9785.8|3
1627639530000|2021-07-30 10:05:30|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|1
1627639540000|2021-07-30 10:05:40|9796.6|9786.6|9796.4|9786.4|9796.6|9786.6|9796.3|9786.3|4
1627639550000|2021-07-30 10:05:50|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627639560000|2021-07-30 10:06:00|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|1
1627639570000|2021-07-30 10:06:10|9796.5|9786.5|9797.4|9787.4|9797.4|9787.4|9796.5|9786.5|3
1627639580000|2021-07-30 10:06:20|9797.1|9787.1|9797.3|9787.3|9797.4|9787.4|9797.1|9787.1|3
1627639590000|2021-07-30 10:06:30|9797.1|9787.1|9796.6|9786.6|9797.1|9787.1|9795.9|9785.9|4
1627639600000|2021-07-30 10:06:40|9797.1|9787.1|9796|9786|9797.1|9787.1|9796|9786|4
1627639610000|2021-07-30 10:06:50|9795.9|9785.9|9796.8|9786.8|9796.8|9786.8|9795.9|9785.9|2
1627639620000|2021-07-30 10:07:00|9796.9|9786.9|9797.4|9787.4|9797.5|9787.5|9796.9|9786.9|5
1627639630000|2021-07-30 10:07:10|9798.5|9788.5|9800.1|9790.1|9800.1|9790.1|9798.4|9788.4|5
1627639640000|2021-07-30 10:07:20|9800|9790|9800.8|9790.8|9800.8|9790.8|9800|9790|4
1627639650000|2021-07-30 10:07:30|9801|9791|9803.4|9793.4|9803.4|9793.4|9801|9791|6
1627639660000|2021-07-30 10:07:40|9803|9793|9802.8|9792.8|9803|9793|9802.3|9792.3|6
1627639670000|2021-07-30 10:07:50|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1627639680000|2021-07-30 10:08:00|9802.9|9792.9|9802.9|9792.9|9802.9|9792.9|9802.9|9792.9|1
1627639690000|2021-07-30 10:08:10|9803|9793|9803.4|9793.4|9803.4|9793.4|9802.8|9792.8|4
1627639700000|2021-07-30 10:08:20|9803.6|9793.6|9804.1|9794.1|9804.1|9794.1|9803.6|9793.6|2
1627639710000|2021-07-30 10:08:30|9804.3|9794.3|9805.6|9795.6|9805.6|9795.6|9804.3|9794.3|9
1627639720000|2021-07-30 10:08:40|9805.5|9795.5|9802.8|9792.8|9805.5|9795.5|9802.8|9792.8|7
1627639730000|2021-07-30 10:08:50|9802.6|9792.6|9802.8|9792.8|9802.8|9792.8|9802.6|9792.6|2
1627639740000|2021-07-30 10:09:00|9804.1|9794.1|9804.1|9794.1|9804.1|9794.1|9804.1|9794.1|1
1627639750000|2021-07-30 10:09:10|9804.4|9794.4|9804.6|9794.6|9804.6|9794.6|9804.4|9794.4|2
1627639770000|2021-07-30 10:09:30|9804.5|9794.5|9803.8|9793.8|9804.5|9794.5|9803.5|9793.5|8
1627639780000|2021-07-30 10:09:40|9803.5|9793.5|9802.4|9792.4|9804.4|9794.4|9802.4|9792.4|7
1627639790000|2021-07-30 10:09:50|9802.5|9792.5|9802.5|9792.5|9803.4|9793.4|9802.5|9792.5|8
1627639800000|2021-07-30 10:10:00|9803.4|9793.4|9803.5|9793.5|9803.5|9793.5|9802.1|9792.1|12
1627639810000|2021-07-30 10:10:10|9803.4|9793.4|9802.8|9792.8|9803.4|9793.4|9801.8|9791.8|12
1627639820000|2021-07-30 10:10:20|9802.4|9792.4|9801.3|9791.3|9802.4|9792.4|9801.3|9791.3|6
1627639830000|2021-07-30 10:10:30|9801|9791|9800.5|9790.5|9801|9791|9800.5|9790.5|3
1627639840000|2021-07-30 10:10:40|9800.6|9790.6|9801|9791|9802.1|9792.1|9800.6|9790.6|9
1627639850000|2021-07-30 10:10:50|9801.1|9791.1|9801.5|9791.5|9801.9|9791.9|9800.8|9790.8|8
1627639860000|2021-07-30 10:11:00|9801.3|9791.3|9800.5|9790.5|9801.3|9791.3|9800.5|9790.5|3
1627639870000|2021-07-30 10:11:10|9801.6|9791.6|9801.3|9791.3|9801.6|9791.6|9801.3|9791.3|5
1627639880000|2021-07-30 10:11:20|9801.1|9791.1|9800.5|9790.5|9801.1|9791.1|9800.5|9790.5|4
1627639890000|2021-07-30 10:11:30|9800.1|9790.1|9799.4|9789.4|9800.1|9790.1|9799.4|9789.4|3
1627639900000|2021-07-30 10:11:40|9796.1|9786.1|9794.6|9784.6|9796.1|9786.1|9794.6|9784.6|8
1627639910000|2021-07-30 10:11:50|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9792.8|9782.8|4
1627639920000|2021-07-30 10:12:00|9794.6|9784.6|9796.5|9786.5|9796.5|9786.5|9794.6|9784.6|7
1627639930000|2021-07-30 10:12:10|9796.8|9786.8|9797|9787|9797|9787|9796.8|9786.8|2
1627639940000|2021-07-30 10:12:20|9796.9|9786.9|9796|9786|9796.9|9786.9|9794.8|9784.8|8
1627639950000|2021-07-30 10:12:30|9795.9|9785.9|9795.6|9785.6|9795.9|9785.9|9795.6|9785.6|2
1627639960000|2021-07-30 10:12:40|9795.9|9785.9|9795.8|9785.8|9795.9|9785.9|9795.8|9785.8|2
1627639970000|2021-07-30 10:12:50|9795.5|9785.5|9793.5|9783.5|9795.6|9785.6|9793.5|9783.5|7
1627639980000|2021-07-30 10:13:00|9793.4|9783.4|9791.1|9781.1|9793.4|9783.4|9789.5|9779.5|15
1627639990000|2021-07-30 10:13:10|9791|9781|9788.8|9778.8|9791|9781|9788.8|9778.8|14
1627640000000|2021-07-30 10:13:20|9789.8|9779.8|9789.5|9779.5|9790.1|9780.1|9789.3|9779.3|7
1627640010000|2021-07-30 10:13:30|9789.3|9779.3|9788.6|9778.6|9789.5|9779.5|9788.6|9778.6|6
1627640020000|2021-07-30 10:13:40|9788.8|9778.8|9787.5|9777.5|9788.8|9778.8|9787.5|9777.5|5
1627640030000|2021-07-30 10:13:50|9787.4|9777.4|9786.5|9776.5|9787.4|9777.4|9786.4|9776.4|4
1627640040000|2021-07-30 10:14:00|9786.9|9776.9|9782.1|9772.1|9786.9|9776.9|9782.1|9772.1|7
1627640050000|2021-07-30 10:14:10|9782|9772|9781.9|9771.9|9782.3|9772.3|9781.9|9771.9|3
1627640060000|2021-07-30 10:14:20|9782.1|9772.1|9783.8|9773.8|9783.8|9773.8|9782.1|9772.1|8
1627640070000|2021-07-30 10:14:30|9783.6|9773.6|9781.5|9771.5|9783.6|9773.6|9781.1|9771.1|5
1627640080000|2021-07-30 10:14:40|9782.1|9772.1|9783.3|9773.3|9783.3|9773.3|9782.1|9772.1|4
1627640090000|2021-07-30 10:14:50|9783.1|9773.1|9782.5|9772.5|9783.1|9773.1|9782.5|9772.5|4
1627640100000|2021-07-30 10:15:00|9782.4|9772.4|9782|9772|9782.4|9772.4|9782|9772|3
1627640110000|2021-07-30 10:15:10|9782.3|9772.3|9782.6|9772.6|9782.6|9772.6|9781.9|9771.9|8
1627640120000|2021-07-30 10:15:20|9782.4|9772.4|9782|9772|9782.4|9772.4|9782|9772|2
1627640130000|2021-07-30 10:15:30|9781.5|9771.5|9780.8|9770.8|9781.5|9771.5|9780.8|9770.8|5
1627640140000|2021-07-30 10:15:40|9780.6|9770.6|9780.6|9770.6|9781.5|9771.5|9778.9|9768.9|11
1627640150000|2021-07-30 10:15:50|9780.9|9770.9|9781.1|9771.1|9781.1|9771.1|9780.8|9770.8|3
1627640160000|2021-07-30 10:16:00|9781.3|9771.3|9782.6|9772.6|9783.5|9773.5|9781.3|9771.3|5
1627640170000|2021-07-30 10:16:10|9782.5|9772.5|9780.5|9770.5|9782.5|9772.5|9780.5|9770.5|5
1627640180000|2021-07-30 10:16:20|9780.6|9770.6|9783.3|9773.3|9783.3|9773.3|9780.6|9770.6|6
1627640190000|2021-07-30 10:16:30|9783.8|9773.8|9785.9|9775.9|9785.9|9775.9|9783.8|9773.8|2
1627640210000|2021-07-30 10:16:50|9786.3|9776.3|9781.1|9771.1|9786.3|9776.3|9780.3|9770.3|7
1627640220000|2021-07-30 10:17:00|9781|9771|9781.3|9771.3|9781.4|9771.4|9781|9771|5
1627640230000|2021-07-30 10:17:10|9781|9771|9777.1|9767.1|9781|9771|9775.6|9765.6|7
1627640240000|2021-07-30 10:17:20|9777.4|9767.4|9778.8|9768.8|9779|9769|9777.4|9767.4|8
1627640250000|2021-07-30 10:17:30|9778.6|9768.6|9779.6|9769.6|9779.6|9769.6|9777.8|9767.8|11
1627640260000|2021-07-30 10:17:40|9779.5|9769.5|9780.8|9770.8|9780.9|9770.9|9778.5|9768.5|10
1627640270000|2021-07-30 10:17:50|9781|9771|9780.6|9770.6|9781.5|9771.5|9780.3|9770.3|4
1627640280000|2021-07-30 10:18:00|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1627640290000|2021-07-30 10:18:10|9780.6|9770.6|9781.8|9771.8|9781.8|9771.8|9780.6|9770.6|9
1627640300000|2021-07-30 10:18:20|9782|9772|9782.9|9772.9|9782.9|9772.9|9782|9772|4
1627640320000|2021-07-30 10:18:40|9783|9773|9780.4|9770.4|9783|9773|9780|9770|4
1627640330000|2021-07-30 10:18:50|9780.1|9770.1|9780.3|9770.3|9780.3|9770.3|9780.1|9770.1|2
1627640340000|2021-07-30 10:19:00|9780.8|9770.8|9779.6|9769.6|9780.8|9770.8|9779.6|9769.6|4
1627640350000|2021-07-30 10:19:10|9779.5|9769.5|9778.9|9768.9|9779.5|9769.5|9778.6|9768.6|4
1627640360000|2021-07-30 10:19:20|9779|9769|9782.6|9772.6|9782.6|9772.6|9779|9769|12
1627640370000|2021-07-30 10:19:30|9782.9|9772.9|9783.4|9773.4|9783.9|9773.9|9782.9|9772.9|4
1627640380000|2021-07-30 10:19:40|9783.8|9773.8|9782.3|9772.3|9785|9775|9782.3|9772.3|6
1627640390000|2021-07-30 10:19:50|9782.1|9772.1|9784.5|9774.5|9784.9|9774.9|9782.1|9772.1|8
1627640400000|2021-07-30 10:20:00|9784.8|9774.8|9785.1|9775.1|9785.1|9775.1|9784.8|9774.8|2
1627640410000|2021-07-30 10:20:10|9785.3|9775.3|9786.8|9776.8|9786.8|9776.8|9785.3|9775.3|2
1627640420000|2021-07-30 10:20:20|9787|9777|9788.8|9778.8|9788.8|9778.8|9787|9777|6
1627640430000|2021-07-30 10:20:30|9789.9|9779.9|9792.1|9782.1|9792.1|9782.1|9789.9|9779.9|7
1627640440000|2021-07-30 10:20:40|9792.3|9782.3|9792.5|9782.5|9792.6|9782.6|9792.3|9782.3|3
1627640450000|2021-07-30 10:20:50|9792.6|9782.6|9794.5|9784.5|9794.5|9784.5|9792.6|9782.6|4
1627640460000|2021-07-30 10:21:00|9794.4|9784.4|9793.5|9783.5|9794.4|9784.4|9793.5|9783.5|3
1627640470000|2021-07-30 10:21:10|9793.3|9783.3|9791.1|9781.1|9793.4|9783.4|9791.1|9781.1|6
1627640480000|2021-07-30 10:21:20|9791.3|9781.3|9792.1|9782.1|9792.1|9782.1|9791.3|9781.3|4
1627640490000|2021-07-30 10:21:30|9791.9|9781.9|9791.8|9781.8|9792.1|9782.1|9791.5|9781.5|5
1627640500000|2021-07-30 10:21:40|9791.6|9781.6|9791.8|9781.8|9791.9|9781.9|9791.5|9781.5|5
1627640510000|2021-07-30 10:21:50|9791.6|9781.6|9792.8|9782.8|9792.8|9782.8|9791.6|9781.6|3
1627640520000|2021-07-30 10:22:00|9793|9783|9792.8|9782.8|9793.1|9783.1|9792.6|9782.6|6
1627640530000|2021-07-30 10:22:10|9793.3|9783.3|9793|9783|9793.3|9783.3|9793|9783|2
1627640540000|2021-07-30 10:22:20|9792.8|9782.8|9793.6|9783.6|9793.8|9783.8|9792.8|9782.8|3
1627640570000|2021-07-30 10:22:50|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|9793.5|9783.5|1
1627640580000|2021-07-30 10:23:00|9793.6|9783.6|9796.1|9786.1|9796.1|9786.1|9793.6|9783.6|3
1627640600000|2021-07-30 10:23:20|9796.4|9786.4|9796.8|9786.8|9797.1|9787.1|9796.4|9786.4|4
1627640610000|2021-07-30 10:23:30|9797|9787|9797.4|9787.4|9797.4|9787.4|9797|9787|2
1627640620000|2021-07-30 10:23:40|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|1
1627640630000|2021-07-30 10:23:50|9798|9788|9798.1|9788.1|9798.1|9788.1|9798|9788|2
1627640640000|2021-07-30 10:24:00|9798.4|9788.4|9799.3|9789.3|9799.3|9789.3|9798.4|9788.4|3
1627640650000|2021-07-30 10:24:10|9799.8|9789.8|9802.6|9792.6|9802.6|9792.6|9799.8|9789.8|6
1627640660000|2021-07-30 10:24:20|9802|9792|9802|9792|9803.1|9793.1|9801.9|9791.9|8
1627640670000|2021-07-30 10:24:30|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627640680000|2021-07-30 10:24:40|9801.5|9791.5|9800.1|9790.1|9801.5|9791.5|9799.4|9789.4|6
1627640690000|2021-07-30 10:24:50|9799.9|9789.9|9800.3|9790.3|9800.3|9790.3|9799.9|9789.9|3
1627640700000|2021-07-30 10:25:00|9800.8|9790.8|9802.3|9792.3|9802.3|9792.3|9800.8|9790.8|2
1627640710000|2021-07-30 10:25:10|9801.8|9791.8|9801.3|9791.3|9801.8|9791.8|9801.3|9791.3|3
1627640720000|2021-07-30 10:25:20|9801.4|9791.4|9801.1|9791.1|9802|9792|9801.1|9791.1|5
1627640730000|2021-07-30 10:25:30|9801|9791|9801.9|9791.9|9801.9|9791.9|9801|9791|5
1627640740000|2021-07-30 10:25:40|9801.5|9791.5|9801.1|9791.1|9801.5|9791.5|9801.1|9791.1|3
1627640750000|2021-07-30 10:25:50|9800.9|9790.9|9799.9|9789.9|9800.9|9790.9|9798.3|9788.3|5
1627640760000|2021-07-30 10:26:00|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|9800|9790|5
1627640770000|2021-07-30 10:26:10|9800.3|9790.3|9799.3|9789.3|9801.5|9791.5|9798.6|9788.6|7
1627640780000|2021-07-30 10:26:20|9799.4|9789.4|9798.9|9788.9|9799.4|9789.4|9798.6|9788.6|6
1627640790000|2021-07-30 10:26:30|9799.1|9789.1|9799.8|9789.8|9799.8|9789.8|9799.1|9789.1|3
1627640800000|2021-07-30 10:26:40|9800|9790|9800|9790|9800|9790|9800|9790|1
1627640810000|2021-07-30 10:26:50|9801.5|9791.5|9804|9794|9804|9794|9801.5|9791.5|5
1627640820000|2021-07-30 10:27:00|9804.5|9794.5|9808.6|9798.6|9808.6|9798.6|9804.5|9794.5|6
1627640830000|2021-07-30 10:27:10|9808.9|9798.9|9810|9800|9810.3|9800.3|9808.9|9798.9|9
1627640840000|2021-07-30 10:27:20|9809.9|9799.9|9809.3|9799.3|9809.9|9799.9|9807.3|9797.3|9
1627640850000|2021-07-30 10:27:30|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|9809.5|9799.5|1
1627640860000|2021-07-30 10:27:40|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|1
1627640870000|2021-07-30 10:27:50|9810.3|9800.3|9813.8|9803.8|9813.8|9803.8|9810.3|9800.3|6
1627640880000|2021-07-30 10:28:00|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|1
1627640890000|2021-07-30 10:28:10|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627640940000|2021-07-30 10:29:00|9814.3|9804.3|9814.6|9804.6|9814.6|9804.6|9814.3|9804.3|2
1627640950000|2021-07-30 10:29:10|9813.8|9803.8|9813.4|9803.4|9813.8|9803.8|9813.4|9803.4|2
1627640960000|2021-07-30 10:29:20|9813.1|9803.1|9813.1|9803.1|9813.1|9803.1|9813.1|9803.1|1
1627640980000|2021-07-30 10:29:40|9813.5|9803.5|9813.8|9803.8|9813.9|9803.9|9813.5|9803.5|3
1627641000000|2021-07-30 10:30:00|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|9813.6|9803.6|1
1627641010000|2021-07-30 10:30:10|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|9813.8|9803.8|1
1627641020000|2021-07-30 10:30:20|9813.9|9803.9|9817.5|9807.5|9817.5|9807.5|9813.9|9803.9|7
1627641030000|2021-07-30 10:30:30|9817.8|9807.8|9818.9|9808.9|9818.9|9808.9|9817.8|9807.8|2
1627641050000|2021-07-30 10:30:50|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|9819.1|9809.1|1
1627641060000|2021-07-30 10:31:00|9818.6|9808.6|9812.4|9802.4|9818.6|9808.6|9812.4|9802.4|5
1627641080000|2021-07-30 10:31:20|9812.5|9802.5|9813.6|9803.6|9813.6|9803.6|9812|9802|9
1627641090000|2021-07-30 10:31:30|9813.5|9803.5|9810.3|9800.3|9813.5|9803.5|9810.3|9800.3|9
1627641110000|2021-07-30 10:31:50|9810|9800|9809.5|9799.5|9810|9800|9809.5|9799.5|3
1627641120000|2021-07-30 10:32:00|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|9809.1|9799.1|1
1627641140000|2021-07-30 10:32:20|9809.3|9799.3|9810.5|9800.5|9810.5|9800.5|9808.6|9798.6|6
1627641160000|2021-07-30 10:32:40|9810.4|9800.4|9812.4|9802.4|9812.4|9802.4|9810.4|9800.4|5
1627641170000|2021-07-30 10:32:50|9812.3|9802.3|9812|9802|9812.3|9802.3|9812|9802|2
1627641180000|2021-07-30 10:33:00|9812.1|9802.1|9812.4|9802.4|9812.4|9802.4|9812.1|9802.1|2
1627641190000|2021-07-30 10:33:10|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|9812.5|9802.5|1
1627641200000|2021-07-30 10:33:20|9812.3|9802.3|9812.5|9802.5|9812.5|9802.5|9812.3|9802.3|2
1627641210000|2021-07-30 10:33:30|9812.8|9802.8|9814.3|9804.3|9814.4|9804.4|9812.8|9802.8|6
1627641220000|2021-07-30 10:33:40|9814.4|9804.4|9815.4|9805.4|9815.4|9805.4|9814.4|9804.4|2
1627641230000|2021-07-30 10:33:50|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|9815.5|9805.5|1
1627641240000|2021-07-30 10:34:00|9815.3|9805.3|9815|9805|9815.3|9805.3|9815|9805|2
1627641250000|2021-07-30 10:34:10|9814.9|9804.9|9815.6|9805.6|9815.6|9805.6|9814.9|9804.9|6
1627641260000|2021-07-30 10:34:20|9815.8|9805.8|9815.8|9805.8|9815.9|9805.9|9815.8|9805.8|3
1627641270000|2021-07-30 10:34:30|9815.5|9805.5|9815.9|9805.9|9815.9|9805.9|9815.4|9805.4|4
1627641280000|2021-07-30 10:34:40|9816|9806|9816|9806|9816|9806|9816|9806|1
1627641290000|2021-07-30 10:34:50|9816.1|9806.1|9816.1|9806.1|9816.1|9806.1|9816.1|9806.1|1
1627641300000|2021-07-30 10:35:00|9817.3|9807.3|9817.6|9807.6|9817.6|9807.6|9817.3|9807.3|2
1627641310000|2021-07-30 10:35:10|9817.9|9807.9|9818.1|9808.1|9818.1|9808.1|9817.9|9807.9|2
1627641320000|2021-07-30 10:35:20|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|9818.3|9808.3|1
1627641330000|2021-07-30 10:35:30|9817.9|9807.9|9817.6|9807.6|9817.9|9807.9|9817.6|9807.6|3
1627641350000|2021-07-30 10:35:50|9817.1|9807.1|9811.1|9801.1|9817.1|9807.1|9811.1|9801.1|2
1627641360000|2021-07-30 10:36:00|9810.9|9800.9|9810.9|9800.9|9810.9|9800.9|9810.9|9800.9|1
1627641370000|2021-07-30 10:36:10|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|9810.6|9800.6|1
1627641380000|2021-07-30 10:36:20|9809.3|9799.3|9815|9805|9816.3|9806.3|9809.1|9799.1|8
1627641390000|2021-07-30 10:36:30|9815.1|9805.1|9814.9|9804.9|9815.6|9805.6|9814.6|9804.6|5
1627641400000|2021-07-30 10:36:40|9814.5|9804.5|9814.9|9804.9|9814.9|9804.9|9813|9803|6
1627641410000|2021-07-30 10:36:50|9811|9801|9811|9801|9811.6|9801.6|9810.8|9800.8|10
1627641420000|2021-07-30 10:37:00|9810.3|9800.3|9810|9800|9810.3|9800.3|9810|9800|2
1627641430000|2021-07-30 10:37:10|9810.1|9800.1|9810.5|9800.5|9810.5|9800.5|9810.1|9800.1|2
1627641440000|2021-07-30 10:37:20|9810.4|9800.4|9809.3|9799.3|9810.4|9800.4|9809.3|9799.3|2
1627641450000|2021-07-30 10:37:30|9809.5|9799.5|9809.3|9799.3|9809.9|9799.9|9809.3|9799.3|4
1627641460000|2021-07-30 10:37:40|9809.4|9799.4|9810|9800|9810|9800|9809.1|9799.1|4
1627641470000|2021-07-30 10:37:50|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|9809.8|9799.8|1
1627641480000|2021-07-30 10:38:00|9810.1|9800.1|9814.8|9804.8|9814.8|9804.8|9810.1|9800.1|6
1627641490000|2021-07-30 10:38:10|9816.5|9806.5|9817.5|9807.5|9817.5|9807.5|9816.4|9806.4|4
1627641510000|2021-07-30 10:38:30|9818|9808|9818.5|9808.5|9818.5|9808.5|9818|9808|2
1627641520000|2021-07-30 10:38:40|9819|9809|9819|9809|9819|9809|9819|9809|1
1627641530000|2021-07-30 10:38:50|9818.9|9808.9|9817.1|9807.1|9818.9|9808.9|9817.1|9807.1|6
1627641540000|2021-07-30 10:39:00|9816.9|9806.9|9817|9807|9817.1|9807.1|9815.5|9805.5|7
1627641550000|2021-07-30 10:39:10|9816.9|9806.9|9816|9806|9816.9|9806.9|9814.6|9804.6|7
1627641560000|2021-07-30 10:39:20|9815.9|9805.9|9816.5|9806.5|9816.5|9806.5|9815|9805|8
1627641570000|2021-07-30 10:39:30|9816.4|9806.4|9816.5|9806.5|9816.5|9806.5|9816.1|9806.1|4
1627641580000|2021-07-30 10:39:40|9816|9806|9817.3|9807.3|9817.3|9807.3|9816|9806|3
1627641590000|2021-07-30 10:39:50|9817.1|9807.1|9811.6|9801.6|9820.3|9810.3|9811.6|9801.6|11
1627641600000|2021-07-30 10:40:00|9812.9|9802.9|9811.6|9801.6|9813.6|9803.6|9811.6|9801.6|6
1627641610000|2021-07-30 10:40:10|9811.4|9801.4|9810.1|9800.1|9811.4|9801.4|9810.1|9800.1|6
1627641620000|2021-07-30 10:40:20|9809.8|9799.8|9808.6|9798.6|9810|9800|9808.6|9798.6|9
1627641630000|2021-07-30 10:40:30|9808.5|9798.5|9808.4|9798.4|9808.5|9798.5|9808.4|9798.4|2
1627641640000|2021-07-30 10:40:40|9808.6|9798.6|9808.6|9798.6|9808.6|9798.6|9808.6|9798.6|1
1627641650000|2021-07-30 10:40:50|9808.8|9798.8|9808.9|9798.9|9810.5|9800.5|9808.8|9798.8|4
1627641670000|2021-07-30 10:41:10|9808.8|9798.8|9809.4|9799.4|9809.4|9799.4|9808.8|9798.8|2
1627641680000|2021-07-30 10:41:20|9809.1|9799.1|9808.8|9798.8|9809.1|9799.1|9808.8|9798.8|2
1627641690000|2021-07-30 10:41:30|9808.6|9798.6|9809.6|9799.6|9809.6|9799.6|9808.6|9798.6|5
1627641700000|2021-07-30 10:41:40|9809.9|9799.9|9808.4|9798.4|9809.9|9799.9|9808.4|9798.4|3
1627641710000|2021-07-30 10:41:50|9808.5|9798.5|9808.5|9798.5|9808.5|9798.5|9808.1|9798.1|7
1627641720000|2021-07-30 10:42:00|9808.6|9798.6|9807.1|9797.1|9808.6|9798.6|9806.6|9796.6|10
1627641730000|2021-07-30 10:42:10|9807.6|9797.6|9808.5|9798.5|9808.5|9798.5|9807.6|9797.6|7
1627641740000|2021-07-30 10:42:20|9808.6|9798.6|9810.3|9800.3|9810.3|9800.3|9808.6|9798.6|4
1627641750000|2021-07-30 10:42:30|9810.1|9800.1|9809.3|9799.3|9810.1|9800.1|9809.3|9799.3|5
1627641760000|2021-07-30 10:42:40|9809.1|9799.1|9808.3|9798.3|9809.1|9799.1|9808.3|9798.3|2
1627641770000|2021-07-30 10:42:50|9808.1|9798.1|9806.5|9796.5|9808.1|9798.1|9805.9|9795.9|8
1627641780000|2021-07-30 10:43:00|9807|9797|9807.5|9797.5|9807.5|9797.5|9807|9797|2
1627641790000|2021-07-30 10:43:10|9807.3|9797.3|9805.6|9795.6|9807.3|9797.3|9804.9|9794.9|8
1627641800000|2021-07-30 10:43:20|9805.5|9795.5|9805.9|9795.9|9805.9|9795.9|9805.4|9795.4|5
1627641810000|2021-07-30 10:43:30|9806.1|9796.1|9806.4|9796.4|9807.6|9797.6|9806.1|9796.1|5
1627641820000|2021-07-30 10:43:40|9806.6|9796.6|9807.5|9797.5|9807.5|9797.5|9806.6|9796.6|6
1627641830000|2021-07-30 10:43:50|9807.8|9797.8|9807.9|9797.9|9808.5|9798.5|9807.8|9797.8|3
1627641840000|2021-07-30 10:44:00|9807.8|9797.8|9805.4|9795.4|9807.8|9797.8|9804.9|9794.9|6
1627641850000|2021-07-30 10:44:10|9805.3|9795.3|9807.5|9797.5|9807.6|9797.6|9805.3|9795.3|6
1627641860000|2021-07-30 10:44:20|9806.8|9796.8|9806.1|9796.1|9806.9|9796.9|9806.1|9796.1|5
1627641870000|2021-07-30 10:44:30|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1627641880000|2021-07-30 10:44:40|9806.1|9796.1|9806.3|9796.3|9806.3|9796.3|9806.1|9796.1|2
1627641890000|2021-07-30 10:44:50|9806.5|9796.5|9806.4|9796.4|9807.4|9797.4|9806.3|9796.3|6
1627641900000|2021-07-30 10:45:00|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|9806.3|9796.3|1
1627641910000|2021-07-30 10:45:10|9806.4|9796.4|9806.4|9796.4|9808.5|9798.5|9806.4|9796.4|6
1627641920000|2021-07-30 10:45:20|9806.3|9796.3|9807|9797|9807|9797|9806.3|9796.3|3
1627641930000|2021-07-30 10:45:30|9806.9|9796.9|9806.5|9796.5|9806.9|9796.9|9806.5|9796.5|2
1627641940000|2021-07-30 10:45:40|9806.6|9796.6|9806.8|9796.8|9806.8|9796.8|9806.5|9796.5|3
1627641950000|2021-07-30 10:45:50|9806.9|9796.9|9808.1|9798.1|9808.5|9798.5|9806.9|9796.9|5
1627641980000|2021-07-30 10:46:20|9808|9798|9805.3|9795.3|9808|9798|9805.3|9795.3|4
1627641990000|2021-07-30 10:46:30|9804.9|9794.9|9803.8|9793.8|9804.9|9794.9|9803.5|9793.5|9
1627642000000|2021-07-30 10:46:40|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9801.9|9791.9|11
1627642010000|2021-07-30 10:46:50|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|9802.6|9792.6|1
1627642020000|2021-07-30 10:47:00|9802.5|9792.5|9801.9|9791.9|9802.5|9792.5|9801.9|9791.9|3
1627642030000|2021-07-30 10:47:10|9802.3|9792.3|9802.8|9792.8|9802.8|9792.8|9802.3|9792.3|3
1627642050000|2021-07-30 10:47:30|9802.6|9792.6|9802.3|9792.3|9802.6|9792.6|9802.3|9792.3|3
1627642060000|2021-07-30 10:47:40|9801.9|9791.9|9802|9792|9802|9792|9801.9|9791.9|2
1627642070000|2021-07-30 10:47:50|9802.3|9792.3|9802|9792|9802.3|9792.3|9802|9792|2
1627642080000|2021-07-30 10:48:00|9801.9|9791.9|9801.4|9791.4|9801.9|9791.9|9801.4|9791.4|3
1627642090000|2021-07-30 10:48:10|9801.9|9791.9|9801.6|9791.6|9802.3|9792.3|9801.6|9791.6|4
1627642100000|2021-07-30 10:48:20|9801.8|9791.8|9801.9|9791.9|9802|9792|9801.8|9791.8|3
1627642110000|2021-07-30 10:48:30|9801|9791|9799.6|9789.6|9801|9791|9799.3|9789.3|5
1627642120000|2021-07-30 10:48:40|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|1
1627642130000|2021-07-30 10:48:50|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|1
1627642140000|2021-07-30 10:49:00|9799.9|9789.9|9800.3|9790.3|9800.3|9790.3|9799.9|9789.9|2
1627642150000|2021-07-30 10:49:10|9801.6|9791.6|9800.8|9790.8|9801.6|9791.6|9800.8|9790.8|4
1627642160000|2021-07-30 10:49:20|9800.9|9790.9|9800.5|9790.5|9801.4|9791.4|9800.5|9790.5|7
1627642170000|2021-07-30 10:49:30|9800.6|9790.6|9801.4|9791.4|9801.4|9791.4|9800.6|9790.6|4
1627642190000|2021-07-30 10:49:50|9801.1|9791.1|9801.4|9791.4|9801.4|9791.4|9800.8|9790.8|4
1627642200000|2021-07-30 10:50:00|9801.5|9791.5|9800.9|9790.9|9802.3|9792.3|9800.3|9790.3|4
1627642210000|2021-07-30 10:50:10|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.3|9791.3|4
1627642220000|2021-07-30 10:50:20|9801.8|9791.8|9804.8|9794.8|9804.8|9794.8|9801.8|9791.8|7
1627642230000|2021-07-30 10:50:30|9804.6|9794.6|9805|9795|9805.1|9795.1|9804.6|9794.6|4
1627642240000|2021-07-30 10:50:40|9805.3|9795.3|9805.8|9795.8|9806|9796|9805.1|9795.1|5
1627642260000|2021-07-30 10:51:00|9806|9796|9806.3|9796.3|9806.3|9796.3|9806|9796|2
1627642270000|2021-07-30 10:51:10|9806|9796|9806.3|9796.3|9806.3|9796.3|9806|9796|2
1627642290000|2021-07-30 10:51:30|9806.6|9796.6|9806.9|9796.9|9806.9|9796.9|9806.6|9796.6|4
1627642300000|2021-07-30 10:51:40|9806.8|9796.8|9807.5|9797.5|9807.5|9797.5|9806.6|9796.6|6
1627642310000|2021-07-30 10:51:50|9807.3|9797.3|9807.3|9797.3|9807.5|9797.5|9807.3|9797.3|3
1627642320000|2021-07-30 10:52:00|9807.5|9797.5|9807.8|9797.8|9807.8|9797.8|9807.5|9797.5|2
1627642330000|2021-07-30 10:52:10|9808|9798|9807.8|9797.8|9808|9798|9807.8|9797.8|4
1627642340000|2021-07-30 10:52:20|9808|9798|9807.8|9797.8|9808|9798|9807.8|9797.8|2
1627642350000|2021-07-30 10:52:30|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|1
1627642360000|2021-07-30 10:52:40|9806|9796|9806|9796|9806|9796|9805.9|9795.9|3
1627642370000|2021-07-30 10:52:50|9806.5|9796.5|9806.8|9796.8|9807|9797|9806.5|9796.5|5
1627642390000|2021-07-30 10:53:10|9806.9|9796.9|9806.8|9796.8|9807|9797|9806.8|9796.8|3
1627642400000|2021-07-30 10:53:20|9807.3|9797.3|9807.8|9797.8|9808.1|9798.1|9807.3|9797.3|4
1627642410000|2021-07-30 10:53:30|9807.6|9797.6|9806.8|9796.8|9807.8|9797.8|9806.8|9796.8|5
1627642420000|2021-07-30 10:53:40|9807|9797|9807.1|9797.1|9807.1|9797.1|9807|9797|2
1627642430000|2021-07-30 10:53:50|9807.3|9797.3|9807.6|9797.6|9807.6|9797.6|9807.3|9797.3|2
1627642440000|2021-07-30 10:54:00|9807.4|9797.4|9807.6|9797.6|9807.6|9797.6|9807.4|9797.4|2
1627642450000|2021-07-30 10:54:10|9807.3|9797.3|9805.8|9795.8|9807.3|9797.3|9805.6|9795.6|5
1627642460000|2021-07-30 10:54:20|9805.6|9795.6|9803.6|9793.6|9805.6|9795.6|9803.6|9793.6|3
1627642470000|2021-07-30 10:54:30|9803.4|9793.4|9802.6|9792.6|9803.4|9793.4|9802.6|9792.6|7
1627642490000|2021-07-30 10:54:50|9802.4|9792.4|9802.4|9792.4|9803.3|9793.3|9802.4|9792.4|6
1627642500000|2021-07-30 10:55:00|9802.5|9792.5|9802.4|9792.4|9802.9|9792.9|9802.4|9792.4|5
1627642510000|2021-07-30 10:55:10|9802.6|9792.6|9802.4|9792.4|9802.8|9792.8|9802.4|9792.4|4
1627642520000|2021-07-30 10:55:20|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|9802.5|9792.5|1
1627642530000|2021-07-30 10:55:30|9802.6|9792.6|9802.3|9792.3|9802.6|9792.6|9802.3|9792.3|3
1627642540000|2021-07-30 10:55:40|9801.3|9791.3|9799.6|9789.6|9801.3|9791.3|9799.6|9789.6|7
1627642550000|2021-07-30 10:55:50|9799.8|9789.8|9800.8|9790.8|9800.9|9790.9|9799.6|9789.6|8
1627642560000|2021-07-30 10:56:00|9800.5|9790.5|9799.6|9789.6|9800.5|9790.5|9799.6|9789.6|3
1627642570000|2021-07-30 10:56:10|9799.8|9789.8|9799.6|9789.6|9799.8|9789.8|9799.5|9789.5|3
1627642580000|2021-07-30 10:56:20|9799.8|9789.8|9800.9|9790.9|9800.9|9790.9|9799.8|9789.8|4
1627642590000|2021-07-30 10:56:30|9801.1|9791.1|9802.1|9792.1|9802.4|9792.4|9800.6|9790.6|9
1627642600000|2021-07-30 10:56:40|9802|9792|9800.9|9790.9|9802|9792|9800.9|9790.9|2
1627642610000|2021-07-30 10:56:50|9801.1|9791.1|9802.1|9792.1|9802.1|9792.1|9801.1|9791.1|4
1627642630000|2021-07-30 10:57:10|9802|9792|9802|9792|9802|9792|9802|9792|1
1627642640000|2021-07-30 10:57:20|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|9801.8|9791.8|1
1627642650000|2021-07-30 10:57:30|9802|9792|9799.8|9789.8|9802|9792|9799.8|9789.8|6
1627642660000|2021-07-30 10:57:40|9799.6|9789.6|9798|9788|9799.6|9789.6|9798|9788|3
1627642670000|2021-07-30 10:57:50|9797.5|9787.5|9799.3|9789.3|9799.3|9789.3|9797.5|9787.5|6
1627642680000|2021-07-30 10:58:00|9799.1|9789.1|9797.5|9787.5|9799.1|9789.1|9797.5|9787.5|5
1627642690000|2021-07-30 10:58:10|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|9797.8|9787.8|1
1627642700000|2021-07-30 10:58:20|9797.9|9787.9|9797.8|9787.8|9798.4|9788.4|9797.8|9787.8|5
1627642710000|2021-07-30 10:58:30|9798.4|9788.4|9798.5|9788.5|9799|9789|9798.4|9788.4|4
1627642720000|2021-07-30 10:58:40|9798.9|9788.9|9798.6|9788.6|9798.9|9788.9|9798.6|9788.6|2
1627642730000|2021-07-30 10:58:50|9798.5|9788.5|9797.3|9787.3|9798.5|9788.5|9796.9|9786.9|6
1627642740000|2021-07-30 10:59:00|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627642750000|2021-07-30 10:59:10|9798.6|9788.6|9799.9|9789.9|9799.9|9789.9|9798.6|9788.6|4
1627642760000|2021-07-30 10:59:20|9800.1|9790.1|9801.9|9791.9|9801.9|9791.9|9800.1|9790.1|6
1627642770000|2021-07-30 10:59:30|9801.8|9791.8|9800.9|9790.9|9803.8|9793.8|9800.9|9790.9|7
1627642780000|2021-07-30 10:59:40|9800.3|9790.3|9800.5|9790.5|9800.5|9790.5|9798.5|9788.5|8
1627642790000|2021-07-30 10:59:50|9800.3|9790.3|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|3
1627642800000|2021-07-30 11:00:00|9801.5|9791.5|9800.3|9790.3|9801.8|9791.8|9799.4|9789.4|9
1627642810000|2021-07-30 11:00:10|9800.1|9790.1|9797.9|9787.9|9800.1|9790.1|9797.9|9787.9|9
1627642830000|2021-07-30 11:00:30|9797.6|9787.6|9797.9|9787.9|9798.4|9788.4|9797.4|9787.4|10
1627642840000|2021-07-30 11:00:40|9798|9788|9798.1|9788.1|9798.1|9788.1|9798|9788|2
1627642850000|2021-07-30 11:00:50|9798|9788|9797.8|9787.8|9798|9788|9797.1|9787.1|9
1627642860000|2021-07-30 11:01:00|9797.5|9787.5|9796.9|9786.9|9798.8|9788.8|9796.9|9786.9|12
1627642870000|2021-07-30 11:01:10|9797.3|9787.3|9797.4|9787.4|9797.5|9787.5|9797.3|9787.3|4
1627642880000|2021-07-30 11:01:20|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|9797.1|9787.1|1
1627642890000|2021-07-30 11:01:30|9796.1|9786.1|9795.1|9785.1|9796.1|9786.1|9795.1|9785.1|5
1627642900000|2021-07-30 11:01:40|9794.3|9784.3|9794.5|9784.5|9794.5|9784.5|9794.1|9784.1|4
1627642910000|2021-07-30 11:01:50|9794.6|9784.6|9794.5|9784.5|9794.9|9784.9|9794.4|9784.4|7
1627642920000|2021-07-30 11:02:00|9794.8|9784.8|9794.6|9784.6|9796|9786|9794.6|9784.6|11
1627642930000|2021-07-30 11:02:10|9794.4|9784.4|9793.6|9783.6|9794.4|9784.4|9793.6|9783.6|2
1627642940000|2021-07-30 11:02:20|9793.4|9783.4|9790.9|9780.9|9793.4|9783.4|9790.8|9780.8|7
1627642950000|2021-07-30 11:02:30|9791.1|9781.1|9796.1|9786.1|9796.4|9786.4|9791.1|9781.1|7
1627642960000|2021-07-30 11:02:40|9796|9786|9795.1|9785.1|9796|9786|9795.1|9785.1|3
1627642970000|2021-07-30 11:02:50|9795.4|9785.4|9797.1|9787.1|9797.3|9787.3|9795.1|9785.1|8
1627642980000|2021-07-30 11:03:00|9797|9787|9797.3|9787.3|9797.5|9787.5|9797|9787|4
1627642990000|2021-07-30 11:03:10|9797.5|9787.5|9797.1|9787.1|9797.8|9787.8|9797.1|9787.1|4
1627643000000|2021-07-30 11:03:20|9797.3|9787.3|9798.1|9788.1|9798.1|9788.1|9797.3|9787.3|4
1627643020000|2021-07-30 11:03:40|9798.3|9788.3|9798.1|9788.1|9798.3|9788.3|9797.9|9787.9|5
1627643030000|2021-07-30 11:03:50|9797.9|9787.9|9797.8|9787.8|9797.9|9787.9|9797.8|9787.8|2
1627643040000|2021-07-30 11:04:00|9797.6|9787.6|9795|9785|9797.6|9787.6|9795|9785|7
1627643050000|2021-07-30 11:04:10|9795.9|9785.9|9795.5|9785.5|9795.9|9785.9|9795.5|9785.5|3
1627643060000|2021-07-30 11:04:20|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|1
1627643070000|2021-07-30 11:04:30|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627643080000|2021-07-30 11:04:40|9795.6|9785.6|9795.3|9785.3|9795.9|9785.9|9795.3|9785.3|5
1627643090000|2021-07-30 11:04:50|9795|9785|9794.6|9784.6|9795|9785|9794.6|9784.6|5
1627643110000|2021-07-30 11:05:10|9794.8|9784.8|9795.3|9785.3|9795.4|9785.4|9794.8|9784.8|4
1627643120000|2021-07-30 11:05:20|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|9795.5|9785.5|1
1627643150000|2021-07-30 11:05:50|9795.4|9785.4|9794.8|9784.8|9795.4|9785.4|9794.8|9784.8|2
1627643170000|2021-07-30 11:06:10|9794.9|9784.9|9794.9|9784.9|9794.9|9784.9|9794.9|9784.9|1
1627643180000|2021-07-30 11:06:20|9796.1|9786.1|9794.8|9784.8|9796.1|9786.1|9794.8|9784.8|6
1627643190000|2021-07-30 11:06:30|9794.9|9784.9|9795.8|9785.8|9795.8|9785.8|9794.9|9784.9|3
1627643200000|2021-07-30 11:06:40|9795.6|9785.6|9797|9787|9797|9787|9795.6|9785.6|4
1627643210000|2021-07-30 11:06:50|9797.1|9787.1|9798.3|9788.3|9798.8|9788.8|9797.1|9787.1|5
1627643220000|2021-07-30 11:07:00|9798.5|9788.5|9800.5|9790.5|9800.5|9790.5|9798.5|9788.5|4
1627643230000|2021-07-30 11:07:10|9800.3|9790.3|9801.1|9791.1|9801.1|9791.1|9800|9790|8
1627643250000|2021-07-30 11:07:30|9801|9791|9800.9|9790.9|9801|9791|9800.9|9790.9|2
1627643280000|2021-07-30 11:08:00|9801.1|9791.1|9801.1|9791.1|9801.1|9791.1|9801.1|9791.1|1
1627643290000|2021-07-30 11:08:10|9801.3|9791.3|9802|9792|9802|9792|9801.3|9791.3|5
1627643300000|2021-07-30 11:08:20|9802.3|9792.3|9804.8|9794.8|9805|9795|9802.3|9792.3|8
1627643310000|2021-07-30 11:08:30|9805|9795|9806.3|9796.3|9806.8|9796.8|9805|9795|7
1627643320000|2021-07-30 11:08:40|9806.1|9796.1|9805.3|9795.3|9806.1|9796.1|9805.3|9795.3|2
1627643340000|2021-07-30 11:09:00|9805.4|9795.4|9805.4|9795.4|9805.4|9795.4|9805.4|9795.4|1
1627643350000|2021-07-30 11:09:10|9805.1|9795.1|9801.9|9791.9|9805.1|9795.1|9801.9|9791.9|2
1627643360000|2021-07-30 11:09:20|9801.6|9791.6|9801.6|9791.6|9801.6|9791.6|9801.3|9791.3|4
1627643370000|2021-07-30 11:09:30|9801.9|9791.9|9802.8|9792.8|9802.8|9792.8|9801.9|9791.9|2
1627643380000|2021-07-30 11:09:40|9802.5|9792.5|9803|9793|9803|9793|9802.3|9792.3|4
1627643400000|2021-07-30 11:10:00|9803.3|9793.3|9804.5|9794.5|9804.5|9794.5|9803.3|9793.3|4
1627643410000|2021-07-30 11:10:10|9804.8|9794.8|9803.9|9793.9|9804.8|9794.8|9803.4|9793.4|6
1627643420000|2021-07-30 11:10:20|9804.1|9794.1|9803.1|9793.1|9804.1|9794.1|9803.1|9793.1|4
1627643430000|2021-07-30 11:10:30|9802.9|9792.9|9802.8|9792.8|9802.9|9792.9|9802|9792|4
1627643440000|2021-07-30 11:10:40|9803.3|9793.3|9804.8|9794.8|9804.8|9794.8|9803.3|9793.3|4
1627643450000|2021-07-30 11:10:50|9806.1|9796.1|9806.6|9796.6|9806.8|9796.8|9806.1|9796.1|6
1627643470000|2021-07-30 11:11:10|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|9806.5|9796.5|1
1627643480000|2021-07-30 11:11:20|9806.4|9796.4|9800.1|9790.1|9806.4|9796.4|9800|9790|5
1627643490000|2021-07-30 11:11:30|9800.4|9790.4|9799.3|9789.3|9800.9|9790.9|9799.3|9789.3|5
1627643500000|2021-07-30 11:11:40|9799|9789|9798.8|9788.8|9799|9789|9798.8|9788.8|2
1627643510000|2021-07-30 11:11:50|9798|9788|9798.1|9788.1|9799.5|9789.5|9798|9788|7
1627643520000|2021-07-30 11:12:00|9797.9|9787.9|9798|9788|9798|9788|9797|9787|6
1627643540000|2021-07-30 11:12:20|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627643550000|2021-07-30 11:12:30|9798.5|9788.5|9800.3|9790.3|9800.3|9790.3|9798.5|9788.5|3
1627643560000|2021-07-30 11:12:40|9800.1|9790.1|9796|9786|9800.1|9790.1|9796|9786|2
1627643570000|2021-07-30 11:12:50|9796.3|9786.3|9796.6|9786.6|9796.6|9786.6|9796.3|9786.3|2
1627643580000|2021-07-30 11:13:00|9796.5|9786.5|9796.6|9786.6|9796.6|9786.6|9795.1|9785.1|7
1627643590000|2021-07-30 11:13:10|9797.1|9787.1|9798|9788|9798|9788|9796.9|9786.9|4
1627643600000|2021-07-30 11:13:20|9797|9787|9795.6|9785.6|9797|9787|9795.6|9785.6|2
1627643610000|2021-07-30 11:13:30|9795.5|9785.5|9795.8|9785.8|9795.8|9785.8|9795.5|9785.5|3
1627643630000|2021-07-30 11:13:50|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|9795.6|9785.6|1
1627643650000|2021-07-30 11:14:10|9795.8|9785.8|9795.6|9785.6|9796.4|9786.4|9795.6|9785.6|3
1627643670000|2021-07-30 11:14:30|9795.1|9785.1|9794.9|9784.9|9795.1|9785.1|9794.9|9784.9|2
1627643680000|2021-07-30 11:14:40|9795|9785|9795.1|9785.1|9795.3|9785.3|9795|9785|3
1627643700000|2021-07-30 11:15:00|9795.4|9785.4|9794.9|9784.9|9795.4|9785.4|9794.9|9784.9|4
1627643720000|2021-07-30 11:15:20|9795|9785|9794.8|9784.8|9795.4|9785.4|9794.1|9784.1|10
1627643730000|2021-07-30 11:15:30|9794.5|9784.5|9795.8|9785.8|9795.8|9785.8|9794.5|9784.5|3
1627643740000|2021-07-30 11:15:40|9796.3|9786.3|9795.6|9785.6|9796.3|9786.3|9795.6|9785.6|3
1627643760000|2021-07-30 11:16:00|9795.5|9785.5|9795.4|9785.4|9795.5|9785.5|9795.4|9785.4|2
1627643770000|2021-07-30 11:16:10|9795.1|9785.1|9793.5|9783.5|9795.1|9785.1|9793.5|9783.5|2
1627643780000|2021-07-30 11:16:20|9792.5|9782.5|9790.8|9780.8|9792.5|9782.5|9790.8|9780.8|2
1627643790000|2021-07-30 11:16:30|9791.4|9781.4|9791.8|9781.8|9791.8|9781.8|9791.4|9781.4|4
1627643800000|2021-07-30 11:16:40|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|9791.1|9781.1|3
1627643810000|2021-07-30 11:16:50|9791.4|9781.4|9791.5|9781.5|9792.4|9782.4|9791.4|9781.4|8
1627643820000|2021-07-30 11:17:00|9791.3|9781.3|9791.5|9781.5|9791.6|9781.6|9791.3|9781.3|4
1627643830000|2021-07-30 11:17:10|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|1
1627643840000|2021-07-30 11:17:20|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1627643850000|2021-07-30 11:17:30|9791.9|9781.9|9792.4|9782.4|9792.6|9782.6|9791.9|9781.9|5
1627643860000|2021-07-30 11:17:40|9792.6|9782.6|9792.9|9782.9|9792.9|9782.9|9792.6|9782.6|2
1627643870000|2021-07-30 11:17:50|9792.6|9782.6|9792.5|9782.5|9792.6|9782.6|9792.5|9782.5|2
1627643880000|2021-07-30 11:18:00|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627643890000|2021-07-30 11:18:10|9793|9783|9793|9783|9793|9783|9793|9783|1
1627643900000|2021-07-30 11:18:20|9793.1|9783.1|9793.6|9783.6|9793.6|9783.6|9793.1|9783.1|3
1627643920000|2021-07-30 11:18:40|9793.5|9783.5|9793.6|9783.6|9793.6|9783.6|9792.8|9782.8|5
1627643930000|2021-07-30 11:18:50|9793|9783|9793.1|9783.1|9793.3|9783.3|9793|9783|3
1627643940000|2021-07-30 11:19:00|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|9792.9|9782.9|1
1627643950000|2021-07-30 11:19:10|9793|9783|9793.3|9783.3|9793.4|9783.4|9793|9783|5
1627643960000|2021-07-30 11:19:20|9793.4|9783.4|9793.6|9783.6|9793.6|9783.6|9793.4|9783.4|2
1627643970000|2021-07-30 11:19:30|9793.4|9783.4|9793.8|9783.8|9793.8|9783.8|9793.3|9783.3|5
1627643990000|2021-07-30 11:19:50|9793.9|9783.9|9794.1|9784.1|9794.6|9784.6|9793.9|9783.9|12
1627644000000|2021-07-30 11:20:00|9794.4|9784.4|9795.4|9785.4|9795.4|9785.4|9794.1|9784.1|9
1627644010000|2021-07-30 11:20:10|9795.9|9785.9|9794.6|9784.6|9795.9|9785.9|9794.6|9784.6|7
1627644020000|2021-07-30 11:20:20|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|9794.5|9784.5|1
1627644030000|2021-07-30 11:20:30|9794.6|9784.6|9794.6|9784.6|9794.6|9784.6|9794.6|9784.6|1
1627644040000|2021-07-30 11:20:40|9794.5|9784.5|9793.6|9783.6|9794.5|9784.5|9793.6|9783.6|2
1627644050000|2021-07-30 11:20:50|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|9793.8|9783.8|1
1627644060000|2021-07-30 11:21:00|9793.5|9783.5|9794.5|9784.5|9794.5|9784.5|9793.5|9783.5|5
1627644070000|2021-07-30 11:21:10|9794.8|9784.8|9797.4|9787.4|9797.4|9787.4|9794.8|9784.8|5
1627644080000|2021-07-30 11:21:20|9796.8|9786.8|9796.4|9786.4|9796.8|9786.8|9796.4|9786.4|2
1627644090000|2021-07-30 11:21:30|9796.3|9786.3|9794.6|9784.6|9796.3|9786.3|9794.6|9784.6|4
1627644100000|2021-07-30 11:21:40|9794.4|9784.4|9794.3|9784.3|9794.9|9784.9|9793|9783|5
1627644110000|2021-07-30 11:21:50|9793.9|9783.9|9793.9|9783.9|9793.9|9783.9|9793.9|9783.9|1
1627644120000|2021-07-30 11:22:00|9793.8|9783.8|9790.3|9780.3|9793.8|9783.8|9790.3|9780.3|6
1627644130000|2021-07-30 11:22:10|9790.4|9780.4|9791.1|9781.1|9791.1|9781.1|9790.4|9780.4|2
1627644140000|2021-07-30 11:22:20|9790|9780|9787.1|9777.1|9790|9780|9787.1|9777.1|6
1627644150000|2021-07-30 11:22:30|9787.6|9777.6|9787.1|9777.1|9788.6|9778.6|9786.8|9776.8|7
1627644160000|2021-07-30 11:22:40|9787|9777|9787.1|9777.1|9787.1|9777.1|9786.6|9776.6|5
1627644170000|2021-07-30 11:22:50|9787.3|9777.3|9787.8|9777.8|9788.6|9778.6|9786.8|9776.8|6
1627644180000|2021-07-30 11:23:00|9787.9|9777.9|9790|9780|9790|9780|9787.9|9777.9|7
1627644190000|2021-07-30 11:23:10|9790.1|9780.1|9790.5|9780.5|9791|9781|9790.1|9780.1|4
1627644200000|2021-07-30 11:23:20|9790.6|9780.6|9792.5|9782.5|9792.5|9782.5|9790.6|9780.6|6
1627644210000|2021-07-30 11:23:30|9792.6|9782.6|9794|9784|9794|9784|9792.6|9782.6|4
1627644220000|2021-07-30 11:23:40|9794.3|9784.3|9793.9|9783.9|9794.9|9784.9|9793.6|9783.6|11
1627644230000|2021-07-30 11:23:50|9793.6|9783.6|9791.8|9781.8|9793.6|9783.6|9791.8|9781.8|3
1627644240000|2021-07-30 11:24:00|9791.6|9781.6|9790.6|9780.6|9791.6|9781.6|9790.6|9780.6|5
1627644250000|2021-07-30 11:24:10|9790.9|9780.9|9791.1|9781.1|9791.5|9781.5|9790.9|9780.9|4
1627644260000|2021-07-30 11:24:20|9791.3|9781.3|9790.6|9780.6|9792|9782|9790.6|9780.6|7
1627644270000|2021-07-30 11:24:30|9789.8|9779.8|9789.5|9779.5|9789.8|9779.8|9789.5|9779.5|2
1627644280000|2021-07-30 11:24:40|9789.6|9779.6|9789.6|9779.6|9789.6|9779.6|9789.6|9779.6|1
1627644290000|2021-07-30 11:24:50|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|9789.8|9779.8|1
1627644300000|2021-07-30 11:25:00|9789|9779|9787.9|9777.9|9789.3|9779.3|9787.6|9777.6|5
1627644310000|2021-07-30 11:25:10|9787.4|9777.4|9787.1|9777.1|9787.6|9777.6|9786.5|9776.5|8
1627644320000|2021-07-30 11:25:20|9787.6|9777.6|9787.3|9777.3|9787.6|9777.6|9787|9777|4
1627644330000|2021-07-30 11:25:30|9786.9|9776.9|9787.1|9777.1|9787.3|9777.3|9786.8|9776.8|5
1627644340000|2021-07-30 11:25:40|9786.8|9776.8|9786.5|9776.5|9786.8|9776.8|9786.5|9776.5|2
1627644350000|2021-07-30 11:25:50|9786.8|9776.8|9786.3|9776.3|9786.8|9776.8|9785.9|9775.9|4
1627644360000|2021-07-30 11:26:00|9784.8|9774.8|9785.4|9775.4|9785.4|9775.4|9784.8|9774.8|2
1627644370000|2021-07-30 11:26:10|9785.8|9775.8|9784.9|9774.9|9786.1|9776.1|9784.9|9774.9|6
1627644380000|2021-07-30 11:26:20|9785|9775|9785.9|9775.9|9785.9|9775.9|9783.6|9773.6|6
1627644400000|2021-07-30 11:26:40|9785.8|9775.8|9785.6|9775.6|9785.8|9775.8|9785.6|9775.6|2
1627644410000|2021-07-30 11:26:50|9784.8|9774.8|9782.3|9772.3|9784.8|9774.8|9782.3|9772.3|7
1627644420000|2021-07-30 11:27:00|9781.5|9771.5|9783.4|9773.4|9783.4|9773.4|9781.5|9771.5|9
1627644430000|2021-07-30 11:27:10|9783.6|9773.6|9783.3|9773.3|9784|9774|9783.1|9773.1|8
1627644440000|2021-07-30 11:27:20|9783.8|9773.8|9783.4|9773.4|9783.8|9773.8|9783.3|9773.3|5
1627644450000|2021-07-30 11:27:30|9783|9773|9783|9773|9783|9773|9783|9773|1
1627644460000|2021-07-30 11:27:40|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627644470000|2021-07-30 11:27:50|9781.5|9771.5|9783.3|9773.3|9783.3|9773.3|9781.5|9771.5|6
1627644480000|2021-07-30 11:28:00|9783.4|9773.4|9782|9772|9785.1|9775.1|9781.3|9771.3|6
1627644490000|2021-07-30 11:28:10|9782.1|9772.1|9784.6|9774.6|9784.6|9774.6|9781.8|9771.8|14
1627644500000|2021-07-30 11:28:20|9784.3|9774.3|9782.8|9772.8|9784.3|9774.3|9782.6|9772.6|4
1627644510000|2021-07-30 11:28:30|9784.1|9774.1|9783|9773|9784.3|9774.3|9783|9773|6
1627644520000|2021-07-30 11:28:40|9784|9774|9784|9774|9785.4|9775.4|9783.5|9773.5|11
1627644530000|2021-07-30 11:28:50|9784.3|9774.3|9785.5|9775.5|9785.5|9775.5|9784.3|9774.3|4
1627644540000|2021-07-30 11:29:00|9785.4|9775.4|9785.5|9775.5|9785.8|9775.8|9785.4|9775.4|6
1627644550000|2021-07-30 11:29:10|9785.6|9775.6|9786.6|9776.6|9786.6|9776.6|9785.5|9775.5|4
1627644560000|2021-07-30 11:29:20|9786.5|9776.5|9786.6|9776.6|9786.6|9776.6|9786.5|9776.5|2
1627644580000|2021-07-30 11:29:40|9786.5|9776.5|9784.6|9774.6|9786.5|9776.5|9784.6|9774.6|4
1627644590000|2021-07-30 11:29:50|9783.5|9773.5|9784.6|9774.6|9784.8|9774.8|9783.5|9773.5|3
1627644600000|2021-07-30 11:30:00|9785|9775|9787.1|9777.1|9790.4|9780.4|9785|9775|11
1627644610000|2021-07-30 11:30:10|9785.9|9775.9|9787.6|9777.6|9788.4|9778.4|9785.6|9775.6|7
1627644620000|2021-07-30 11:30:20|9787.8|9777.8|9781|9771|9788|9778|9781|9771|10
1627644630000|2021-07-30 11:30:30|9781.1|9771.1|9783|9773|9783.8|9773.8|9781.1|9771.1|12
1627644640000|2021-07-30 11:30:40|9783.4|9773.4|9782.3|9772.3|9784|9774|9782.3|9772.3|8
1627644650000|2021-07-30 11:30:50|9781.6|9771.6|9783.8|9773.8|9783.8|9773.8|9781.6|9771.6|8
1627644660000|2021-07-30 11:31:00|9784.1|9774.1|9779|9769|9785.9|9775.9|9779|9769|16
1627644670000|2021-07-30 11:31:10|9779.3|9769.3|9779|9769|9779.3|9769.3|9778|9768|15
1627644680000|2021-07-30 11:31:20|9778.9|9768.9|9775.9|9765.9|9778.9|9768.9|9775.9|9765.9|5
1627644690000|2021-07-30 11:31:30|9776|9766|9778.4|9768.4|9778.4|9768.4|9776|9766|14
1627644700000|2021-07-30 11:31:40|9778.6|9768.6|9777.9|9767.9|9778.6|9768.6|9776.9|9766.9|8
1627644710000|2021-07-30 11:31:50|9778.1|9768.1|9781.6|9771.6|9781.6|9771.6|9778.1|9768.1|11
1627644720000|2021-07-30 11:32:00|9781.9|9771.9|9780.4|9770.4|9784.4|9774.4|9780.4|9770.4|17
1627644730000|2021-07-30 11:32:10|9779.6|9769.6|9781.9|9771.9|9782.1|9772.1|9779.6|9769.6|9
1627644740000|2021-07-30 11:32:20|9781.8|9771.8|9781.9|9771.9|9782.1|9772.1|9781.8|9771.8|4
1627644750000|2021-07-30 11:32:30|9780.4|9770.4|9779.1|9769.1|9781.4|9771.4|9779|9769|11
1627644760000|2021-07-30 11:32:40|9779|9769|9777.3|9767.3|9779.1|9769.1|9777|9767|14
1627644770000|2021-07-30 11:32:50|9777.5|9767.5|9776.8|9766.8|9779.8|9769.8|9776.8|9766.8|9
1627644780000|2021-07-30 11:33:00|9776.9|9766.9|9777.6|9767.6|9777.9|9767.9|9776.9|9766.9|11
1627644790000|2021-07-30 11:33:10|9777.5|9767.5|9777.8|9767.8|9777.8|9767.8|9777.4|9767.4|6
1627644800000|2021-07-30 11:33:20|9778|9768|9778.5|9768.5|9778.5|9768.5|9777.9|9767.9|4
1627644810000|2021-07-30 11:33:30|9777.9|9767.9|9778.1|9768.1|9778.1|9768.1|9776.8|9766.8|6
1627644820000|2021-07-30 11:33:40|9777.8|9767.8|9776.1|9766.1|9777.8|9767.8|9776.1|9766.1|13
1627644830000|2021-07-30 11:33:50|9776|9766|9778.4|9768.4|9778.4|9768.4|9773.5|9763.5|17
1627644840000|2021-07-30 11:34:00|9778.9|9768.9|9779.1|9769.1|9780.1|9770.1|9778.9|9768.9|6
1627644850000|2021-07-30 11:34:10|9779.3|9769.3|9779.4|9769.4|9779.6|9769.6|9779.3|9769.3|4
1627644860000|2021-07-30 11:34:20|9779.3|9769.3|9780|9770|9780|9770|9778|9768|8
1627644870000|2021-07-30 11:34:30|9780.1|9770.1|9780.6|9770.6|9780.9|9770.9|9780.1|9770.1|4
1627644880000|2021-07-30 11:34:40|9780.9|9770.9|9778.6|9768.6|9780.9|9770.9|9778.6|9768.6|8
1627644890000|2021-07-30 11:34:50|9778.1|9768.1|9778.4|9768.4|9778.4|9768.4|9778.1|9768.1|2
1627644900000|2021-07-30 11:35:00|9778.3|9768.3|9778.3|9768.3|9778.9|9768.9|9777.9|9767.9|10
1627644910000|2021-07-30 11:35:10|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|1
1627644920000|2021-07-30 11:35:20|9778.3|9768.3|9777.9|9767.9|9778.3|9768.3|9777.5|9767.5|6
1627644930000|2021-07-30 11:35:30|9778|9768|9777.9|9767.9|9778|9768|9777.9|9767.9|2
1627644940000|2021-07-30 11:35:40|9778|9768|9778.3|9768.3|9778.3|9768.3|9777.5|9767.5|7
1627644950000|2021-07-30 11:35:50|9778.1|9768.1|9778.5|9768.5|9778.6|9768.6|9778.1|9768.1|3
1627644960000|2021-07-30 11:36:00|9778.3|9768.3|9780|9770|9780.5|9770.5|9778.3|9768.3|10
1627644970000|2021-07-30 11:36:10|9780.5|9770.5|9781|9771|9781|9771|9779.8|9769.8|7
1627644980000|2021-07-30 11:36:20|9781.4|9771.4|9781.4|9771.4|9781.4|9771.4|9781.4|9771.4|1
1627644990000|2021-07-30 11:36:30|9781.5|9771.5|9782.8|9772.8|9783.1|9773.1|9781.5|9771.5|6
1627645000000|2021-07-30 11:36:40|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|1
1627645010000|2021-07-30 11:36:50|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|1
1627645020000|2021-07-30 11:37:00|9782.9|9772.9|9779.9|9769.9|9783.3|9773.3|9779.5|9769.5|9
1627645030000|2021-07-30 11:37:10|9779.8|9769.8|9780.1|9770.1|9780.1|9770.1|9779.8|9769.8|2
1627645040000|2021-07-30 11:37:20|9780.6|9770.6|9781.4|9771.4|9781.4|9771.4|9780.6|9770.6|3
1627645050000|2021-07-30 11:37:30|9781.3|9771.3|9779.1|9769.1|9781.3|9771.3|9779.1|9769.1|7
1627645070000|2021-07-30 11:37:50|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|1
1627645080000|2021-07-30 11:38:00|9779.1|9769.1|9777.8|9767.8|9779.4|9769.4|9777.8|9767.8|6
1627645090000|2021-07-30 11:38:10|9778.5|9768.5|9779.4|9769.4|9779.4|9769.4|9778|9768|4
1627645100000|2021-07-30 11:38:20|9779.8|9769.8|9779.5|9769.5|9779.8|9769.8|9779.4|9769.4|4
1627645110000|2021-07-30 11:38:30|9779.4|9769.4|9779.8|9769.8|9779.8|9769.8|9778.1|9768.1|6
1627645120000|2021-07-30 11:38:40|9780.6|9770.6|9781.3|9771.3|9781.3|9771.3|9780.6|9770.6|2
1627645130000|2021-07-30 11:38:50|9782.5|9772.5|9782.6|9772.6|9782.6|9772.6|9782.5|9772.5|2
1627645140000|2021-07-30 11:39:00|9782.8|9772.8|9784.1|9774.1|9784.1|9774.1|9782.8|9772.8|5
1627645150000|2021-07-30 11:39:10|9784.6|9774.6|9784.1|9774.1|9784.6|9774.6|9784.1|9774.1|2
1627645160000|2021-07-30 11:39:20|9783.8|9773.8|9783.6|9773.6|9783.8|9773.8|9783.6|9773.6|2
1627645180000|2021-07-30 11:39:40|9783.8|9773.8|9784.1|9774.1|9784.1|9774.1|9783.6|9773.6|5
1627645190000|2021-07-30 11:39:50|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627645200000|2021-07-30 11:40:00|9784.1|9774.1|9782.1|9772.1|9784.1|9774.1|9781.3|9771.3|4
1627645220000|2021-07-30 11:40:20|9782.5|9772.5|9783.1|9773.1|9783.9|9773.9|9782.5|9772.5|6
1627645250000|2021-07-30 11:40:50|9783.4|9773.4|9783.1|9773.1|9783.5|9773.5|9783.1|9773.1|3
1627645260000|2021-07-30 11:41:00|9783.4|9773.4|9783.1|9773.1|9783.4|9773.4|9783.1|9773.1|2
1627645280000|2021-07-30 11:41:20|9782.9|9772.9|9781.8|9771.8|9782.9|9772.9|9781.5|9771.5|10
1627645290000|2021-07-30 11:41:30|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1627645310000|2021-07-30 11:41:50|9781.6|9771.6|9781.4|9771.4|9781.6|9771.6|9781.4|9771.4|2
1627645320000|2021-07-30 11:42:00|9781.6|9771.6|9781.4|9771.4|9781.8|9771.8|9781.4|9771.4|3
1627645340000|2021-07-30 11:42:20|9781.1|9771.1|9780.4|9770.4|9781.1|9771.1|9780.4|9770.4|4
1627645360000|2021-07-30 11:42:40|9780.5|9770.5|9780.6|9770.6|9781|9771|9780.5|9770.5|5
1627645370000|2021-07-30 11:42:50|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|1
1627645380000|2021-07-30 11:43:00|9780.1|9770.1|9780.9|9770.9|9781.1|9771.1|9780.1|9770.1|6
1627645390000|2021-07-30 11:43:10|9781.3|9771.3|9781.8|9771.8|9781.8|9771.8|9781.3|9771.3|2
1627645400000|2021-07-30 11:43:20|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|1
1627645410000|2021-07-30 11:43:30|9782.4|9772.4|9782.8|9772.8|9782.9|9772.9|9782.4|9772.4|3
1627645430000|2021-07-30 11:43:50|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|1
1627645450000|2021-07-30 11:44:10|9782|9772|9779.4|9769.4|9782|9772|9778.5|9768.5|4
1627645460000|2021-07-30 11:44:20|9780.4|9770.4|9780.6|9770.6|9780.9|9770.9|9780.4|9770.4|5
1627645470000|2021-07-30 11:44:30|9780.5|9770.5|9781.9|9771.9|9781.9|9771.9|9780.3|9770.3|7
1627645480000|2021-07-30 11:44:40|9782.1|9772.1|9783.1|9773.1|9783.1|9773.1|9782.1|9772.1|4
1627645490000|2021-07-30 11:44:50|9783.3|9773.3|9782.9|9772.9|9783.3|9773.3|9782.9|9772.9|3
1627645500000|2021-07-30 11:45:00|9782.8|9772.8|9780.9|9770.9|9782.8|9772.8|9780.3|9770.3|7
1627645550000|2021-07-30 11:45:50|9781.1|9771.1|9781.6|9771.6|9781.8|9771.8|9781.1|9771.1|3
1627645560000|2021-07-30 11:46:00|9782|9772|9783.5|9773.5|9783.5|9773.5|9782|9772|7
1627645570000|2021-07-30 11:46:10|9783.8|9773.8|9781.8|9771.8|9783.8|9773.8|9781.1|9771.1|8
1627645580000|2021-07-30 11:46:20|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1627645590000|2021-07-30 11:46:30|9782.4|9772.4|9782.3|9772.3|9782.6|9772.6|9782.3|9772.3|4
1627645600000|2021-07-30 11:46:40|9782.1|9772.1|9779.8|9769.8|9782.1|9772.1|9779.8|9769.8|2
1627645610000|2021-07-30 11:46:50|9780|9770|9779.9|9769.9|9780.4|9770.4|9779.9|9769.9|6
1627645620000|2021-07-30 11:47:00|9779.3|9769.3|9777.1|9767.1|9779.5|9769.5|9777.1|9767.1|5
1627645630000|2021-07-30 11:47:10|9776.6|9766.6|9776.9|9766.9|9776.9|9766.9|9775.9|9765.9|4
1627645640000|2021-07-30 11:47:20|9777.4|9767.4|9777.4|9767.4|9777.6|9767.6|9777.4|9767.4|3
1627645650000|2021-07-30 11:47:30|9777.6|9767.6|9780|9770|9780|9770|9777.4|9767.4|11
1627645660000|2021-07-30 11:47:40|9780.3|9770.3|9779.3|9769.3|9780.3|9770.3|9779.3|9769.3|8
1627645670000|2021-07-30 11:47:50|9779|9769|9778.4|9768.4|9779|9769|9778.4|9768.4|5
1627645680000|2021-07-30 11:48:00|9778.6|9768.6|9778.8|9768.8|9779.1|9769.1|9778.6|9768.6|4
1627645690000|2021-07-30 11:48:10|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1627645700000|2021-07-30 11:48:20|9778.1|9768.1|9779.1|9769.1|9779.1|9769.1|9776|9766|12
1627645710000|2021-07-30 11:48:30|9778.9|9768.9|9779.5|9769.5|9779.5|9769.5|9778.9|9768.9|7
1627645720000|2021-07-30 11:48:40|9779.3|9769.3|9781.1|9771.1|9781.1|9771.1|9779.3|9769.3|5
1627645730000|2021-07-30 11:48:50|9780.6|9770.6|9780.1|9770.1|9780.6|9770.6|9780.1|9770.1|4
1627645740000|2021-07-30 11:49:00|9780.4|9770.4|9780.9|9770.9|9780.9|9770.9|9780.4|9770.4|6
1627645750000|2021-07-30 11:49:10|9780.8|9770.8|9780.6|9770.6|9780.8|9770.8|9780.3|9770.3|9
1627645780000|2021-07-30 11:49:40|9780.9|9770.9|9780.9|9770.9|9780.9|9770.9|9780.9|9770.9|1
1627645800000|2021-07-30 11:50:00|9781.1|9771.1|9783.8|9773.8|9783.8|9773.8|9781.1|9771.1|4
1627645810000|2021-07-30 11:50:10|9783.9|9773.9|9783.8|9773.8|9783.9|9773.9|9783.6|9773.6|4
1627645820000|2021-07-30 11:50:20|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|1
1627645830000|2021-07-30 11:50:30|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627645840000|2021-07-30 11:50:40|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|1
1627645850000|2021-07-30 11:50:50|9784|9774|9784|9774|9784|9774|9784|9774|1
1627645870000|2021-07-30 11:51:10|9784.3|9774.3|9784.5|9774.5|9786|9776|9784.3|9774.3|5
1627645880000|2021-07-30 11:51:20|9783.1|9773.1|9784.4|9774.4|9784.4|9774.4|9783|9773|4
1627645890000|2021-07-30 11:51:30|9783.6|9773.6|9784.1|9774.1|9785.5|9775.5|9783.6|9773.6|3
1627645900000|2021-07-30 11:51:40|9784.9|9774.9|9785.5|9775.5|9785.5|9775.5|9784.9|9774.9|3
1627645920000|2021-07-30 11:52:00|9785.9|9775.9|9784.3|9774.3|9785.9|9775.9|9784.1|9774.1|6
1627645930000|2021-07-30 11:52:10|9784.4|9774.4|9784.9|9774.9|9785|9775|9784.4|9774.4|4
1627645940000|2021-07-30 11:52:20|9784.5|9774.5|9784|9774|9784.5|9774.5|9784|9774|6
1627645960000|2021-07-30 11:52:40|9784.6|9774.6|9784|9774|9784.6|9774.6|9784|9774|2
1627645970000|2021-07-30 11:52:50|9784.6|9774.6|9784.5|9774.5|9784.6|9774.6|9784.5|9774.5|2
1627646000000|2021-07-30 11:53:20|9785.1|9775.1|9785.1|9775.1|9785.1|9775.1|9784.8|9774.8|4
1627646010000|2021-07-30 11:53:30|9785.4|9775.4|9786|9776|9786|9776|9784.5|9774.5|3
1627646030000|2021-07-30 11:53:50|9785.4|9775.4|9786.1|9776.1|9786.1|9776.1|9785.4|9775.4|2
1627646050000|2021-07-30 11:54:10|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|1
1627646060000|2021-07-30 11:54:20|9784.9|9774.9|9786.1|9776.1|9786.5|9776.5|9784.9|9774.9|7
1627646070000|2021-07-30 11:54:30|9786.5|9776.5|9787|9777|9787|9777|9786.5|9776.5|5
1627646080000|2021-07-30 11:54:40|9786.3|9776.3|9787.1|9777.1|9787.1|9777.1|9786.3|9776.3|9
1627646090000|2021-07-30 11:54:50|9787.4|9777.4|9787.3|9777.3|9787.4|9777.4|9787.1|9777.1|4
1627646100000|2021-07-30 11:55:00|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627646110000|2021-07-30 11:55:10|9786.1|9776.1|9786.1|9776.1|9786.1|9776.1|9785.1|9775.1|6
1627646120000|2021-07-30 11:55:20|9786.3|9776.3|9786.1|9776.1|9786.3|9776.3|9786.1|9776.1|2
1627646130000|2021-07-30 11:55:30|9785.3|9775.3|9784.5|9774.5|9785.3|9775.3|9783.6|9773.6|6
1627646160000|2021-07-30 11:56:00|9785.5|9775.5|9786.5|9776.5|9786.5|9776.5|9785.5|9775.5|4
1627646180000|2021-07-30 11:56:20|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627646190000|2021-07-30 11:56:30|9787.6|9777.6|9786.3|9776.3|9787.6|9777.6|9786|9776|3
1627646200000|2021-07-30 11:56:40|9786.8|9776.8|9786.8|9776.8|9786.8|9776.8|9786.3|9776.3|4
1627646210000|2021-07-30 11:56:50|9786.5|9776.5|9786|9776|9786.5|9776.5|9786|9776|3
1627646220000|2021-07-30 11:57:00|9785.8|9775.8|9783.1|9773.1|9785.8|9775.8|9782.5|9772.5|11
1627646230000|2021-07-30 11:57:10|9783.3|9773.3|9784.3|9774.3|9784.3|9774.3|9783.3|9773.3|4
1627646240000|2021-07-30 11:57:20|9784.4|9774.4|9786|9776|9786|9776|9784.4|9774.4|2
1627646250000|2021-07-30 11:57:30|9786.1|9776.1|9787.3|9777.3|9787.3|9777.3|9786.1|9776.1|2
1627646270000|2021-07-30 11:57:50|9787.6|9777.6|9786.3|9776.3|9787.6|9777.6|9786.1|9776.1|6
1627646280000|2021-07-30 11:58:00|9786.5|9776.5|9787.8|9777.8|9787.8|9777.8|9786.5|9776.5|5
1627646300000|2021-07-30 11:58:20|9787.9|9777.9|9787.8|9777.8|9787.9|9777.9|9787.8|9777.8|2
1627646310000|2021-07-30 11:58:30|9787.9|9777.9|9787.5|9777.5|9787.9|9777.9|9787.5|9777.5|5
1627646320000|2021-07-30 11:58:40|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627646330000|2021-07-30 11:58:50|9787.6|9777.6|9785.9|9775.9|9787.6|9777.6|9785.9|9775.9|4
1627646340000|2021-07-30 11:59:00|9785.6|9775.6|9786.1|9776.1|9786.1|9776.1|9785.6|9775.6|4
1627646350000|2021-07-30 11:59:10|9786|9776|9785.6|9775.6|9786|9776|9784.8|9774.8|6
1627646360000|2021-07-30 11:59:20|9785.9|9775.9|9784.3|9774.3|9785.9|9775.9|9784.1|9774.1|6
1627646370000|2021-07-30 11:59:30|9784.6|9774.6|9785.4|9775.4|9785.9|9775.9|9784.1|9774.1|8
1627646380000|2021-07-30 11:59:40|9785|9775|9785.5|9775.5|9785.5|9775.5|9784.1|9774.1|6
1627646390000|2021-07-30 11:59:50|9784.3|9774.3|9785.6|9775.6|9785.6|9775.6|9784.3|9774.3|6
1627646400000|2021-07-30 12:00:00|9785.1|9775.1|9788.6|9778.6|9788.6|9778.6|9785.1|9775.1|11
1627646410000|2021-07-30 12:00:10|9788.1|9778.1|9788.1|9778.1|9788.1|9778.1|9788.1|9778.1|1
1627646440000|2021-07-30 12:00:40|9788.4|9778.4|9791.5|9781.5|9791.5|9781.5|9788.4|9778.4|4
1627646450000|2021-07-30 12:00:50|9791.3|9781.3|9788.5|9778.5|9791.3|9781.3|9788.5|9778.5|4
1627646460000|2021-07-30 12:01:00|9788.4|9778.4|9792.4|9782.4|9792.4|9782.4|9788.4|9778.4|9
1627646470000|2021-07-30 12:01:10|9792|9782|9791.6|9781.6|9792|9782|9791.6|9781.6|3
1627646480000|2021-07-30 12:01:20|9791.5|9781.5|9792.5|9782.5|9792.5|9782.5|9790.8|9780.8|12
1627646490000|2021-07-30 12:01:30|9793|9783|9792.9|9782.9|9793.1|9783.1|9792.9|9782.9|4
1627646500000|2021-07-30 12:01:40|9793|9783|9793|9783|9793|9783|9792.9|9782.9|3
1627646510000|2021-07-30 12:01:50|9793.4|9783.4|9793.5|9783.5|9793.5|9783.5|9793.4|9783.4|2
1627646520000|2021-07-30 12:02:00|9793.4|9783.4|9793.3|9783.3|9794|9784|9792.8|9782.8|6
1627646530000|2021-07-30 12:02:10|9793.6|9783.6|9796.3|9786.3|9796.3|9786.3|9793.3|9783.3|9
1627646540000|2021-07-30 12:02:20|9796.5|9786.5|9795.6|9785.6|9797.3|9787.3|9795.6|9785.6|7
1627646550000|2021-07-30 12:02:30|9796.1|9786.1|9796.6|9786.6|9796.6|9786.6|9792.9|9782.9|10
1627646560000|2021-07-30 12:02:40|9795|9785|9793.9|9783.9|9795.3|9785.3|9793.9|9783.9|9
1627646570000|2021-07-30 12:02:50|9794.3|9784.3|9794.6|9784.6|9795.3|9785.3|9794.3|9784.3|6
1627646580000|2021-07-30 12:03:00|9794.5|9784.5|9795.3|9785.3|9796.3|9786.3|9794.5|9784.5|8
1627646590000|2021-07-30 12:03:10|9795.9|9785.9|9794.6|9784.6|9795.9|9785.9|9794.6|9784.6|3
1627646600000|2021-07-30 12:03:20|9793.9|9783.9|9792|9782|9793.9|9783.9|9792|9782|8
1627646610000|2021-07-30 12:03:30|9793.9|9783.9|9796.5|9786.5|9796.5|9786.5|9793.9|9783.9|9
1627646620000|2021-07-30 12:03:40|9796.3|9786.3|9795.9|9785.9|9796.3|9786.3|9794.9|9784.9|6
1627646630000|2021-07-30 12:03:50|9796|9786|9798|9788|9798|9788|9796|9786|4
1627646640000|2021-07-30 12:04:00|9798.1|9788.1|9798.5|9788.5|9798.5|9788.5|9798.1|9788.1|2
1627646650000|2021-07-30 12:04:10|9798.9|9788.9|9799.5|9789.5|9799.5|9789.5|9797.9|9787.9|7
1627646660000|2021-07-30 12:04:20|9799.6|9789.6|9800.1|9790.1|9800.8|9790.8|9799.6|9789.6|5
1627646670000|2021-07-30 12:04:30|9800.4|9790.4|9800.1|9790.1|9800.8|9790.8|9800|9790|4
1627646680000|2021-07-30 12:04:40|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|9800.5|9790.5|1
1627646690000|2021-07-30 12:04:50|9800.3|9790.3|9800|9790|9800.3|9790.3|9800|9790|2
1627646700000|2021-07-30 12:05:00|9799.1|9789.1|9798.8|9788.8|9799.1|9789.1|9798.1|9788.1|5
1627646710000|2021-07-30 12:05:10|9799.5|9789.5|9801|9791|9801|9791|9799.5|9789.5|8
1627646720000|2021-07-30 12:05:20|9800.5|9790.5|9800.9|9790.9|9800.9|9790.9|9800.5|9790.5|2
1627646730000|2021-07-30 12:05:30|9801.1|9791.1|9801.4|9791.4|9801.4|9791.4|9801.1|9791.1|2
1627646740000|2021-07-30 12:05:40|9801.6|9791.6|9803.6|9793.6|9803.6|9793.6|9801.6|9791.6|7
1627646750000|2021-07-30 12:05:50|9804.1|9794.1|9807.8|9797.8|9808.1|9798.1|9804.1|9794.1|11
1627646760000|2021-07-30 12:06:00|9808|9798|9806.5|9796.5|9808|9798|9806.3|9796.3|3
1627646770000|2021-07-30 12:06:10|9806.4|9796.4|9806.3|9796.3|9806.4|9796.4|9805.6|9795.6|3
1627646780000|2021-07-30 12:06:20|9806|9796|9806.3|9796.3|9806.3|9796.3|9805.9|9795.9|4
1627646790000|2021-07-30 12:06:30|9806.9|9796.9|9807.1|9797.1|9807.1|9797.1|9806.9|9796.9|7
1627646800000|2021-07-30 12:06:40|9806.9|9796.9|9808.3|9798.3|9808.3|9798.3|9806.9|9796.9|6
1627646810000|2021-07-30 12:06:50|9809.1|9799.1|9809.6|9799.6|9809.9|9799.9|9809.1|9799.1|6
1627646820000|2021-07-30 12:07:00|9809.5|9799.5|9809.3|9799.3|9812.1|9802.1|9809.3|9799.3|13
1627646830000|2021-07-30 12:07:10|9809|9799|9807.9|9797.9|9810.3|9800.3|9804.9|9794.9|9
1627646840000|2021-07-30 12:07:20|9807.8|9797.8|9805.8|9795.8|9808|9798|9805.8|9795.8|12
1627646850000|2021-07-30 12:07:30|9805.4|9795.4|9805.5|9795.5|9805.5|9795.5|9804.9|9794.9|4
1627646860000|2021-07-30 12:07:40|9805.4|9795.4|9803.9|9793.9|9805.4|9795.4|9803.9|9793.9|2
1627646870000|2021-07-30 12:07:50|9803.4|9793.4|9803.8|9793.8|9803.8|9793.8|9803.4|9793.4|2
1627646880000|2021-07-30 12:08:00|9803.5|9793.5|9807.4|9797.4|9807.4|9797.4|9803.5|9793.5|6
1627646890000|2021-07-30 12:08:10|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|9808.3|9798.3|1
1627646900000|2021-07-30 12:08:20|9807.6|9797.6|9806.9|9796.9|9808|9798|9806.8|9796.8|10
1627646910000|2021-07-30 12:08:30|9806.1|9796.1|9807.9|9797.9|9807.9|9797.9|9806.1|9796.1|7
1627646920000|2021-07-30 12:08:40|9808.3|9798.3|9809.3|9799.3|9809.6|9799.6|9808.3|9798.3|6
1627646930000|2021-07-30 12:08:50|9809.5|9799.5|9810|9800|9810|9800|9809.5|9799.5|4
1627646940000|2021-07-30 12:09:00|9809.9|9799.9|9810.4|9800.4|9810.4|9800.4|9807.1|9797.1|8
1627646950000|2021-07-30 12:09:10|9810.3|9800.3|9810.5|9800.5|9810.5|9800.5|9809.9|9799.9|8
1627646960000|2021-07-30 12:09:20|9810.3|9800.3|9807.5|9797.5|9810.3|9800.3|9807.5|9797.5|2
1627646970000|2021-07-30 12:09:30|9807.3|9797.3|9806.4|9796.4|9807.3|9797.3|9805.1|9795.1|8
1627646980000|2021-07-30 12:09:40|9806.6|9796.6|9805.6|9795.6|9806.6|9796.6|9805.4|9795.4|9
1627646990000|2021-07-30 12:09:50|9804.8|9794.8|9806.9|9796.9|9806.9|9796.9|9804.8|9794.8|9
1627647000000|2021-07-30 12:10:00|9806.6|9796.6|9806.9|9796.9|9806.9|9796.9|9803.5|9793.5|7
1627647010000|2021-07-30 12:10:10|9807.9|9797.9|9812.9|9802.9|9812.9|9802.9|9807.9|9797.9|10
1627647020000|2021-07-30 12:10:20|9812.6|9802.6|9812|9802|9812.6|9802.6|9812|9802|4
1627647030000|2021-07-30 12:10:30|9813.1|9803.1|9810.5|9800.5|9813.1|9803.1|9810.4|9800.4|9
1627647040000|2021-07-30 12:10:40|9810.6|9800.6|9809.4|9799.4|9811.1|9801.1|9808.6|9798.6|8
1627647050000|2021-07-30 12:10:50|9809.1|9799.1|9806.1|9796.1|9809.3|9799.3|9806.1|9796.1|13
1627647060000|2021-07-30 12:11:00|9806.5|9796.5|9810.5|9800.5|9810.5|9800.5|9806.5|9796.5|18
1627647070000|2021-07-30 12:11:10|9810.4|9800.4|9810.4|9800.4|9810.6|9800.6|9809|9799|14
1627647080000|2021-07-30 12:11:20|9810.8|9800.8|9807.9|9797.9|9811|9801|9807.5|9797.5|12
1627647090000|2021-07-30 12:11:30|9808.1|9798.1|9808.6|9798.6|9809.3|9799.3|9808.1|9798.1|10
1627647100000|2021-07-30 12:11:40|9808.9|9798.9|9808.4|9798.4|9809.1|9799.1|9808.4|9798.4|4
1627647110000|2021-07-30 12:11:50|9808.5|9798.5|9809.5|9799.5|9809.9|9799.9|9808.5|9798.5|13
1627647120000|2021-07-30 12:12:00|9808.4|9798.4|9809.6|9799.6|9809.9|9799.9|9808.4|9798.4|8
1627647130000|2021-07-30 12:12:10|9809.9|9799.9|9812.4|9802.4|9812.5|9802.5|9809.9|9799.9|6
1627647140000|2021-07-30 12:12:20|9812.6|9802.6|9812.5|9802.5|9812.6|9802.6|9812.5|9802.5|2
1627647150000|2021-07-30 12:12:30|9812.3|9802.3|9808.5|9798.5|9812.3|9802.3|9807.5|9797.5|8
1627647160000|2021-07-30 12:12:40|9808.1|9798.1|9808.5|9798.5|9808.5|9798.5|9807.5|9797.5|4
1627647170000|2021-07-30 12:12:50|9809.3|9799.3|9809.6|9799.6|9809.6|9799.6|9809.1|9799.1|4
1627647180000|2021-07-30 12:13:00|9809.9|9799.9|9808.4|9798.4|9810.4|9800.4|9807.3|9797.3|15
1627647190000|2021-07-30 12:13:10|9808.5|9798.5|9809.4|9799.4|9810.1|9800.1|9808.5|9798.5|4
1627647200000|2021-07-30 12:13:20|9809.5|9799.5|9812|9802|9812|9802|9809.5|9799.5|2
1627647210000|2021-07-30 12:13:30|9812.4|9802.4|9811.4|9801.4|9812.4|9802.4|9811.1|9801.1|8
1627647220000|2021-07-30 12:13:40|9810.9|9800.9|9811.6|9801.6|9811.6|9801.6|9810.9|9800.9|6
1627647230000|2021-07-30 12:13:50|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|9811.5|9801.5|1
1627647240000|2021-07-30 12:14:00|9811.6|9801.6|9815.1|9805.1|9816.1|9806.1|9811.6|9801.6|9
1627647250000|2021-07-30 12:14:10|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|9815.3|9805.3|1
1627647260000|2021-07-30 12:14:20|9815.5|9805.5|9815.3|9805.3|9815.5|9805.5|9815|9805|4
1627647270000|2021-07-30 12:14:30|9815.6|9805.6|9815.8|9805.8|9815.8|9805.8|9815.6|9805.6|2
1627647280000|2021-07-30 12:14:40|9815.4|9805.4|9815.6|9805.6|9815.6|9805.6|9815|9805|4
1627647290000|2021-07-30 12:14:50|9815.5|9805.5|9815.1|9805.1|9815.5|9805.5|9815.1|9805.1|5
1627647300000|2021-07-30 12:15:00|9815.4|9805.4|9814|9804|9815.4|9805.4|9812.9|9802.9|11
1627647310000|2021-07-30 12:15:10|9814.1|9804.1|9812.3|9802.3|9814.8|9804.8|9811.6|9801.6|14
1627647320000|2021-07-30 12:15:20|9812.1|9802.1|9809.5|9799.5|9812.1|9802.1|9809.5|9799.5|11
1627647330000|2021-07-30 12:15:30|9809.6|9799.6|9811.4|9801.4|9812.1|9802.1|9809.6|9799.6|6
1627647340000|2021-07-30 12:15:40|9811.6|9801.6|9811|9801|9812.4|9802.4|9811|9801|7
1627647360000|2021-07-30 12:16:00|9810.8|9800.8|9810.6|9800.6|9810.8|9800.8|9809|9799|5
1627647370000|2021-07-30 12:16:10|9812.4|9802.4|9811.1|9801.1|9813.1|9803.1|9811.1|9801.1|6
1627647380000|2021-07-30 12:16:20|9810.9|9800.9|9811.8|9801.8|9811.8|9801.8|9810.9|9800.9|5
1627647390000|2021-07-30 12:16:30|9811.9|9801.9|9812.8|9802.8|9813.6|9803.6|9811.9|9801.9|7
1627647400000|2021-07-30 12:16:40|9812.9|9802.9|9812.9|9802.9|9812.9|9802.9|9812.6|9802.6|3
1627647410000|2021-07-30 12:16:50|9813|9803|9813.4|9803.4|9813.4|9803.4|9813|9803|2
1627647420000|2021-07-30 12:17:00|9814.1|9804.1|9811.5|9801.5|9814.1|9804.1|9811.5|9801.5|7
1627647430000|2021-07-30 12:17:10|9811.6|9801.6|9812|9802|9812.6|9802.6|9811.6|9801.6|5
1627647440000|2021-07-30 12:17:20|9812.1|9802.1|9811.8|9801.8|9812.1|9802.1|9811.8|9801.8|3
1627647450000|2021-07-30 12:17:30|9811.9|9801.9|9811.9|9801.9|9813.4|9803.4|9811.9|9801.9|6
1627647460000|2021-07-30 12:17:40|9811.6|9801.6|9810.4|9800.4|9811.6|9801.6|9810.4|9800.4|4
1627647470000|2021-07-30 12:17:50|9810.6|9800.6|9811|9801|9811|9801|9810.6|9800.6|3
1627647480000|2021-07-30 12:18:00|9810.9|9800.9|9810.4|9800.4|9810.9|9800.9|9810.4|9800.4|4
1627647520000|2021-07-30 12:18:40|9810.1|9800.1|9809.4|9799.4|9810.1|9800.1|9809.4|9799.4|4
1627647540000|2021-07-30 12:19:00|9809.5|9799.5|9810.4|9800.4|9810.4|9800.4|9809.5|9799.5|2
1627647550000|2021-07-30 12:19:10|9809.9|9799.9|9810.3|9800.3|9810.3|9800.3|9809.6|9799.6|6
1627647560000|2021-07-30 12:19:20|9809.6|9799.6|9807.6|9797.6|9809.6|9799.6|9807.6|9797.6|6
1627647570000|2021-07-30 12:19:30|9807.9|9797.9|9806.6|9796.6|9807.9|9797.9|9806.1|9796.1|7
1627647580000|2021-07-30 12:19:40|9805.6|9795.6|9802.3|9792.3|9805.6|9795.6|9802.3|9792.3|8
1627647590000|2021-07-30 12:19:50|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|9802.1|9792.1|1
1627647600000|2021-07-30 12:20:00|9802.5|9792.5|9805.8|9795.8|9805.8|9795.8|9802.5|9792.5|7
1627647610000|2021-07-30 12:20:10|9806|9796|9806.8|9796.8|9806.8|9796.8|9806|9796|2
1627647620000|2021-07-30 12:20:20|9807.5|9797.5|9802.9|9792.9|9808.3|9798.3|9802.3|9792.3|12
1627647630000|2021-07-30 12:20:30|9803.4|9793.4|9802.5|9792.5|9803.9|9793.9|9801.9|9791.9|9
1627647640000|2021-07-30 12:20:40|9802.6|9792.6|9803.8|9793.8|9803.8|9793.8|9802.6|9792.6|3
1627647650000|2021-07-30 12:20:50|9804|9794|9805.3|9795.3|9805.3|9795.3|9802.9|9792.9|8
1627647660000|2021-07-30 12:21:00|9804.9|9794.9|9804.9|9794.9|9804.9|9794.9|9804.9|9794.9|1
1627647670000|2021-07-30 12:21:10|9804.8|9794.8|9803.6|9793.6|9804.8|9794.8|9803.3|9793.3|11
1627647680000|2021-07-30 12:21:20|9803.8|9793.8|9803.6|9793.6|9805|9795|9803.6|9793.6|10
1627647690000|2021-07-30 12:21:30|9803.5|9793.5|9803.4|9793.4|9803.5|9793.5|9803.4|9793.4|2
1627647700000|2021-07-30 12:21:40|9803.5|9793.5|9804.1|9794.1|9804.6|9794.6|9803.5|9793.5|5
1627647710000|2021-07-30 12:21:50|9803.5|9793.5|9803.6|9793.6|9803.6|9793.6|9803.5|9793.5|2
1627647720000|2021-07-30 12:22:00|9803.8|9793.8|9804.1|9794.1|9804.1|9794.1|9803.8|9793.8|2
1627647730000|2021-07-30 12:22:10|9804.5|9794.5|9804.3|9794.3|9804.5|9794.5|9803.3|9793.3|8
1627647740000|2021-07-30 12:22:20|9803.8|9793.8|9803.1|9793.1|9803.8|9793.8|9803.1|9793.1|3
1627647750000|2021-07-30 12:22:30|9802.6|9792.6|9803.8|9793.8|9803.8|9793.8|9802.6|9792.6|7
1627647760000|2021-07-30 12:22:40|9803.6|9793.6|9803.6|9793.6|9803.6|9793.6|9803.6|9793.6|1
1627647770000|2021-07-30 12:22:50|9804|9794|9804|9794|9804|9794|9804|9794|1
1627647780000|2021-07-30 12:23:00|9804.4|9794.4|9808|9798|9808|9798|9804.4|9794.4|6
1627647790000|2021-07-30 12:23:10|9808.6|9798.6|9809.6|9799.6|9809.6|9799.6|9807.5|9797.5|8
1627647800000|2021-07-30 12:23:20|9809.3|9799.3|9807.5|9797.5|9809.3|9799.3|9807.5|9797.5|2
1627647810000|2021-07-30 12:23:30|9807.8|9797.8|9806.9|9796.9|9808.4|9798.4|9806.9|9796.9|8
1627647820000|2021-07-30 12:23:40|9806.1|9796.1|9807.5|9797.5|9807.5|9797.5|9805.6|9795.6|3
1627647830000|2021-07-30 12:23:50|9807.6|9797.6|9806.6|9796.6|9808.3|9798.3|9806.6|9796.6|5
1627647840000|2021-07-30 12:24:00|9807|9797|9805.8|9795.8|9807.5|9797.5|9805.8|9795.8|7
1627647850000|2021-07-30 12:24:10|9805.9|9795.9|9806.1|9796.1|9807.4|9797.4|9805.9|9795.9|8
1627647860000|2021-07-30 12:24:20|9806.5|9796.5|9806.5|9796.5|9807|9797|9806.3|9796.3|8
1627647870000|2021-07-30 12:24:30|9806.3|9796.3|9806.5|9796.5|9806.8|9796.8|9806.3|9796.3|6
1627647880000|2021-07-30 12:24:40|9806.8|9796.8|9807.4|9797.4|9807.4|9797.4|9806.5|9796.5|6
1627647890000|2021-07-30 12:24:50|9806.5|9796.5|9810.4|9800.4|9810.4|9800.4|9806.3|9796.3|11
1627647900000|2021-07-30 12:25:00|9810.6|9800.6|9811.8|9801.8|9811.8|9801.8|9810.6|9800.6|9
1627647910000|2021-07-30 12:25:10|9811.5|9801.5|9812.1|9802.1|9812.1|9802.1|9811.5|9801.5|5
1627647920000|2021-07-30 12:25:20|9813|9803|9812.3|9802.3|9813.4|9803.4|9812.3|9802.3|9
1627647930000|2021-07-30 12:25:30|9812.5|9802.5|9811.6|9801.6|9812.5|9802.5|9810.8|9800.8|6
1627647940000|2021-07-30 12:25:40|9811.4|9801.4|9812.1|9802.1|9812.1|9802.1|9811.3|9801.3|5
1627647960000|2021-07-30 12:26:00|9811.9|9801.9|9811.4|9801.4|9811.9|9801.9|9811.3|9801.3|4
1627647990000|2021-07-30 12:26:30|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|9810.8|9800.8|1
1627648000000|2021-07-30 12:26:40|9811|9801|9811|9801|9811|9801|9811|9801|1
1627648010000|2021-07-30 12:26:50|9810.6|9800.6|9812|9802|9812|9802|9809.3|9799.3|4
1627648020000|2021-07-30 12:27:00|9812.1|9802.1|9812.9|9802.9|9813.5|9803.5|9812.1|9802.1|4
1627648030000|2021-07-30 12:27:10|9813|9803|9813.5|9803.5|9813.5|9803.5|9813|9803|2
1627648040000|2021-07-30 12:27:20|9813.8|9803.8|9813|9803|9814.1|9804.1|9813|9803|5
1627648050000|2021-07-30 12:27:30|9813.3|9803.3|9812.1|9802.1|9813.3|9803.3|9812.1|9802.1|4
1627648060000|2021-07-30 12:27:40|9812.4|9802.4|9812.9|9802.9|9812.9|9802.9|9812.4|9802.4|2
1627648070000|2021-07-30 12:27:50|9812.4|9802.4|9811.9|9801.9|9812.4|9802.4|9811.9|9801.9|4
1627648080000|2021-07-30 12:28:00|9812|9802|9812.1|9802.1|9812.1|9802.1|9812|9802|2
1627648100000|2021-07-30 12:28:20|9811.6|9801.6|9811.1|9801.1|9812|9802|9811.1|9801.1|6
1627648130000|2021-07-30 12:28:50|9810.9|9800.9|9811.4|9801.4|9811.4|9801.4|9810.9|9800.9|2
1627648140000|2021-07-30 12:29:00|9811.3|9801.3|9812.5|9802.5|9812.5|9802.5|9811.3|9801.3|5
1627648150000|2021-07-30 12:29:10|9812.4|9802.4|9813.3|9803.3|9813.3|9803.3|9811.9|9801.9|3
1627648170000|2021-07-30 12:29:30|9813.1|9803.1|9813.3|9803.3|9813.3|9803.3|9813.1|9803.1|2
1627648180000|2021-07-30 12:29:40|9813.4|9803.4|9813.4|9803.4|9813.4|9803.4|9813.4|9803.4|1
1627648190000|2021-07-30 12:29:50|9813.6|9803.6|9814.1|9804.1|9814.1|9804.1|9813.5|9803.5|5
1627648200000|2021-07-30 12:30:00|9814.5|9804.5|9816.8|9806.8|9816.8|9806.8|9814|9804|9
1627648210000|2021-07-30 12:30:10|9816.3|9806.3|9813.6|9803.6|9816.3|9806.3|9813.1|9803.1|9
1627648220000|2021-07-30 12:30:20|9813.8|9803.8|9812.6|9802.6|9814.4|9804.4|9812.6|9802.6|9
1627648230000|2021-07-30 12:30:30|9812.8|9802.8|9813.3|9803.3|9813.3|9803.3|9812.6|9802.6|4
1627648240000|2021-07-30 12:30:40|9812.4|9802.4|9808.1|9798.1|9812.4|9802.4|9808.1|9798.1|10
1627648250000|2021-07-30 12:30:50|9808.3|9798.3|9809.9|9799.9|9810.5|9800.5|9807.1|9797.1|12
1627648260000|2021-07-30 12:31:00|9808.6|9798.6|9811|9801|9811|9801|9808.6|9798.6|7
1627648270000|2021-07-30 12:31:10|9810.8|9800.8|9809.4|9799.4|9811|9801|9809.4|9799.4|10
1627648280000|2021-07-30 12:31:20|9809.3|9799.3|9810.8|9800.8|9810.8|9800.8|9808.9|9798.9|6
1627648290000|2021-07-30 12:31:30|9811|9801|9811.3|9801.3|9811.5|9801.5|9810.8|9800.8|8
1627648300000|2021-07-30 12:31:40|9811.1|9801.1|9813.1|9803.1|9813.5|9803.5|9811.1|9801.1|11
1627648310000|2021-07-30 12:31:50|9812.3|9802.3|9806.3|9796.3|9812.3|9802.3|9805.4|9795.4|9
1627648320000|2021-07-30 12:32:00|9806.5|9796.5|9805.3|9795.3|9806.9|9796.9|9803.4|9793.4|12
1627648330000|2021-07-30 12:32:10|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|9805.9|9795.9|1
1627648340000|2021-07-30 12:32:20|9806.1|9796.1|9809.6|9799.6|9809.9|9799.9|9805.8|9795.8|13
1627648350000|2021-07-30 12:32:30|9809.4|9799.4|9812.1|9802.1|9812.9|9802.9|9809.4|9799.4|16
1627648360000|2021-07-30 12:32:40|9811.8|9801.8|9813.3|9803.3|9813.3|9803.3|9811.8|9801.8|4
1627648370000|2021-07-30 12:32:50|9813|9803|9813|9803|9813|9803|9813|9803|1
1627648380000|2021-07-30 12:33:00|9813.3|9803.3|9813.5|9803.5|9815.8|9805.8|9812.9|9802.9|15
1627648390000|2021-07-30 12:33:10|9812.5|9802.5|9812.5|9802.5|9813.5|9803.5|9812.5|9802.5|7
1627648400000|2021-07-30 12:33:20|9811.5|9801.5|9813.3|9803.3|9813.9|9803.9|9811.5|9801.5|9
1627648410000|2021-07-30 12:33:30|9813.5|9803.5|9811.5|9801.5|9814.1|9804.1|9811.5|9801.5|11
1627648420000|2021-07-30 12:33:40|9811.8|9801.8|9810.5|9800.5|9812.4|9802.4|9810.5|9800.5|6
1627648430000|2021-07-30 12:33:50|9810.3|9800.3|9811.5|9801.5|9811.5|9801.5|9810.3|9800.3|3
1627648440000|2021-07-30 12:34:00|9811.6|9801.6|9816.3|9806.3|9816.3|9806.3|9811.6|9801.6|15
1627648450000|2021-07-30 12:34:10|9815.6|9805.6|9816.8|9806.8|9816.8|9806.8|9815.6|9805.6|9
1627648460000|2021-07-30 12:34:20|9816.3|9806.3|9815.6|9805.6|9816.3|9806.3|9815.6|9805.6|2
1627648470000|2021-07-30 12:34:30|9815.9|9805.9|9816.4|9806.4|9816.4|9806.4|9815.6|9805.6|6
1627648480000|2021-07-30 12:34:40|9816.3|9806.3|9815|9805|9816.3|9806.3|9814.4|9804.4|8
1627648490000|2021-07-30 12:34:50|9815.4|9805.4|9815.6|9805.6|9816.1|9806.1|9815.4|9805.4|6
1627648500000|2021-07-30 12:35:00|9814.8|9804.8|9814.9|9804.9|9816.1|9806.1|9814.8|9804.8|9
1627648510000|2021-07-30 12:35:10|9814|9804|9814.4|9804.4|9815|9805|9813.8|9803.8|5
1627648520000|2021-07-30 12:35:20|9814.5|9804.5|9814|9804|9816|9806|9813.6|9803.6|7
1627648530000|2021-07-30 12:35:30|9814.8|9804.8|9814.9|9804.9|9815.1|9805.1|9814.8|9804.8|7
1627648550000|2021-07-30 12:35:50|9815.1|9805.1|9815.1|9805.1|9815.9|9805.9|9815.1|9805.1|8
1627648560000|2021-07-30 12:36:00|9815.3|9805.3|9816.3|9806.3|9816.3|9806.3|9815.3|9805.3|6
1627648570000|2021-07-30 12:36:10|9816.1|9806.1|9816.6|9806.6|9816.6|9806.6|9815.9|9805.9|8
1627648580000|2021-07-30 12:36:20|9817|9807|9818.6|9808.6|9819.6|9809.6|9817|9807|11
1627648590000|2021-07-30 12:36:30|9818.4|9808.4|9818.8|9808.8|9820.9|9810.9|9818.4|9808.4|9
1627648600000|2021-07-30 12:36:40|9818.6|9808.6|9820.3|9810.3|9821|9811|9818.6|9808.6|7
1627648610000|2021-07-30 12:36:50|9820.6|9810.6|9819|9809|9820.6|9810.6|9819|9809|7
1627648620000|2021-07-30 12:37:00|9819.4|9809.4|9817.9|9807.9|9819.9|9809.9|9817.9|9807.9|8
1627648630000|2021-07-30 12:37:10|9817.6|9807.6|9818|9808|9818.4|9808.4|9817.6|9807.6|7
1627648640000|2021-07-30 12:37:20|9817.9|9807.9|9817.3|9807.3|9817.9|9807.9|9816.4|9806.4|7
1627648650000|2021-07-30 12:37:30|9817.4|9807.4|9816.4|9806.4|9817.4|9807.4|9815.3|9805.3|8
1627648660000|2021-07-30 12:37:40|9816.9|9806.9|9816.1|9806.1|9816.9|9806.9|9815.4|9805.4|8
1627648670000|2021-07-30 12:37:50|9816.3|9806.3|9813.4|9803.4|9816.8|9806.8|9813.4|9803.4|12
1627648680000|2021-07-30 12:38:00|9812.9|9802.9|9813.8|9803.8|9814|9804|9812.3|9802.3|6
1627648690000|2021-07-30 12:38:10|9813.6|9803.6|9810.6|9800.6|9813.6|9803.6|9810.6|9800.6|7
1627648700000|2021-07-30 12:38:20|9810.9|9800.9|9812.8|9802.8|9812.8|9802.8|9810.9|9800.9|10
1627648710000|2021-07-30 12:38:30|9812.6|9802.6|9811.3|9801.3|9812.6|9802.6|9811.1|9801.1|5
1627648720000|2021-07-30 12:38:40|9811.1|9801.1|9811.1|9801.1|9811.1|9801.1|9811.1|9801.1|1
1627648730000|2021-07-30 12:38:50|9811.3|9801.3|9812.4|9802.4|9812.5|9802.5|9811.3|9801.3|9
1627648740000|2021-07-30 12:39:00|9812.9|9802.9|9808.3|9798.3|9813|9803|9807.6|9797.6|12
1627648750000|2021-07-30 12:39:10|9808.4|9798.4|9807.8|9797.8|9808.9|9798.9|9807.8|9797.8|5
1627648760000|2021-07-30 12:39:20|9808.3|9798.3|9807.5|9797.5|9808.8|9798.8|9807.5|9797.5|3
1627648770000|2021-07-30 12:39:30|9807.6|9797.6|9807.6|9797.6|9807.6|9797.6|9807.4|9797.4|5
1627648790000|2021-07-30 12:39:50|9807.5|9797.5|9805|9795|9807.5|9797.5|9805|9795|4
1627648800000|2021-07-30 12:40:00|9804.1|9794.1|9804|9794|9805.5|9795.5|9803.9|9793.9|9
1627648810000|2021-07-30 12:40:10|9804.1|9794.1|9801.3|9791.3|9804.9|9794.9|9801.3|9791.3|10
1627648820000|2021-07-30 12:40:20|9801.1|9791.1|9800.5|9790.5|9801.1|9791.1|9800.1|9790.1|6
1627648830000|2021-07-30 12:40:30|9800.1|9790.1|9799.4|9789.4|9800.1|9790.1|9799|9789|6
1627648840000|2021-07-30 12:40:40|9799.1|9789.1|9793|9783|9799.1|9789.1|9792.8|9782.8|8
1627648850000|2021-07-30 12:40:50|9792.9|9782.9|9789.1|9779.1|9792.9|9782.9|9789.1|9779.1|7
1627648860000|2021-07-30 12:41:00|9789.3|9779.3|9789.3|9779.3|9789.5|9779.5|9788.5|9778.5|11
1627648870000|2021-07-30 12:41:10|9790.4|9780.4|9790.8|9780.8|9790.8|9780.8|9789|9779|8
1627648880000|2021-07-30 12:41:20|9790.9|9780.9|9790.4|9780.4|9790.9|9780.9|9790.3|9780.3|5
1627648890000|2021-07-30 12:41:30|9790.6|9780.6|9790.5|9780.5|9791.8|9781.8|9790.5|9780.5|11
1627648900000|2021-07-30 12:41:40|9790|9780|9791.9|9781.9|9791.9|9781.9|9790|9780|7
1627648920000|2021-07-30 12:42:00|9792.4|9782.4|9792|9782|9792.4|9782.4|9792|9782|2
1627648930000|2021-07-30 12:42:10|9791.9|9781.9|9788.8|9778.8|9791.9|9781.9|9788.8|9778.8|7
1627648940000|2021-07-30 12:42:20|9789|9779|9789.3|9779.3|9789.6|9779.6|9788.6|9778.6|10
1627648950000|2021-07-30 12:42:30|9790.3|9780.3|9790.4|9780.4|9790.4|9780.4|9790.3|9780.3|2
1627648960000|2021-07-30 12:42:40|9790.5|9780.5|9791.5|9781.5|9791.5|9781.5|9790.5|9780.5|4
1627648970000|2021-07-30 12:42:50|9791.8|9781.8|9791.5|9781.5|9791.9|9781.9|9791.5|9781.5|3
1627648980000|2021-07-30 12:43:00|9791.4|9781.4|9791.4|9781.4|9791.4|9781.4|9791.4|9781.4|1
1627648990000|2021-07-30 12:43:10|9790.4|9780.4|9789.8|9779.8|9790.4|9780.4|9789.8|9779.8|3
1627649010000|2021-07-30 12:43:30|9789.6|9779.6|9789.5|9779.5|9789.9|9779.9|9789.5|9779.5|4
1627649020000|2021-07-30 12:43:40|9789.3|9779.3|9788.8|9778.8|9789.3|9779.3|9788.6|9778.6|7
1627649030000|2021-07-30 12:43:50|9789|9779|9789.1|9779.1|9789.3|9779.3|9789|9779|3
1627649040000|2021-07-30 12:44:00|9789|9779|9789.6|9779.6|9789.6|9779.6|9789|9779|3
1627649050000|2021-07-30 12:44:10|9789|9779|9789|9779|9789|9779|9788.6|9778.6|4
1627649060000|2021-07-30 12:44:20|9789.5|9779.5|9790.3|9780.3|9791.5|9781.5|9789.5|9779.5|6
1627649070000|2021-07-30 12:44:30|9790.6|9780.6|9790.1|9780.1|9791.5|9781.5|9790.1|9780.1|5
1627649080000|2021-07-30 12:44:40|9790.6|9780.6|9788.5|9778.5|9790.6|9780.6|9788.5|9778.5|7
1627649090000|2021-07-30 12:44:50|9788.8|9778.8|9791.4|9781.4|9791.4|9781.4|9788.8|9778.8|4
1627649100000|2021-07-30 12:45:00|9791.6|9781.6|9791.9|9781.9|9792.6|9782.6|9791.6|9781.6|4
1627649110000|2021-07-30 12:45:10|9792.8|9782.8|9795|9785|9795.5|9785.5|9792.8|9782.8|8
1627649120000|2021-07-30 12:45:20|9794.9|9784.9|9794.1|9784.1|9794.9|9784.9|9794.1|9784.1|2
1627649130000|2021-07-30 12:45:30|9794.3|9784.3|9794.5|9784.5|9794.5|9784.5|9794.3|9784.3|2
1627649140000|2021-07-30 12:45:40|9794.4|9784.4|9794.4|9784.4|9794.4|9784.4|9794.4|9784.4|1
1627649150000|2021-07-30 12:45:50|9795.3|9785.3|9791.6|9781.6|9795.3|9785.3|9791.4|9781.4|7
1627649160000|2021-07-30 12:46:00|9791.8|9781.8|9794.1|9784.1|9794.1|9784.1|9791.8|9781.8|2
1627649170000|2021-07-30 12:46:10|9794.5|9784.5|9798|9788|9798|9788|9794.5|9784.5|7
1627649180000|2021-07-30 12:46:20|9798.5|9788.5|9801.3|9791.3|9801.6|9791.6|9797.9|9787.9|10
1627649190000|2021-07-30 12:46:30|9800.9|9790.9|9800.1|9790.1|9800.9|9790.9|9799.9|9789.9|4
1627649200000|2021-07-30 12:46:40|9800.3|9790.3|9800.4|9790.4|9801|9791|9800.3|9790.3|5
1627649210000|2021-07-30 12:46:50|9799.8|9789.8|9799|9789|9799.8|9789.8|9799|9789|4
1627649220000|2021-07-30 12:47:00|9798.8|9788.8|9795.6|9785.6|9798.8|9788.8|9795.6|9785.6|6
1627649230000|2021-07-30 12:47:10|9795.5|9785.5|9794.6|9784.6|9795.5|9785.5|9794.6|9784.6|2
1627649240000|2021-07-30 12:47:20|9794.4|9784.4|9793|9783|9794.4|9784.4|9793|9783|3
1627649250000|2021-07-30 12:47:30|9793.1|9783.1|9792.9|9782.9|9793.1|9783.1|9792.9|9782.9|2
1627649260000|2021-07-30 12:47:40|9792.6|9782.6|9792.8|9782.8|9792.8|9782.8|9792.4|9782.4|4
1627649270000|2021-07-30 12:47:50|9792.5|9782.5|9792.4|9782.4|9792.5|9782.5|9792.4|9782.4|2
1627649280000|2021-07-30 12:48:00|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|9791.4|9781.4|5
1627649290000|2021-07-30 12:48:10|9792|9782|9792.4|9782.4|9792.4|9782.4|9791.6|9781.6|6
1627649310000|2021-07-30 12:48:30|9792.5|9782.5|9792.3|9782.3|9792.5|9782.5|9791.9|9781.9|5
1627649320000|2021-07-30 12:48:40|9792|9782|9792|9782|9792|9782|9792|9782|1
1627649340000|2021-07-30 12:49:00|9792.3|9782.3|9792|9782|9792.4|9782.4|9792|9782|6
1627649350000|2021-07-30 12:49:10|9792.3|9782.3|9793.3|9783.3|9793.3|9783.3|9792.3|9782.3|6
1627649360000|2021-07-30 12:49:20|9792.6|9782.6|9793|9783|9793|9783|9792.6|9782.6|2
1627649370000|2021-07-30 12:49:30|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|9792.8|9782.8|1
1627649380000|2021-07-30 12:49:40|9792.6|9782.6|9791.5|9781.5|9792.6|9782.6|9790.6|9780.6|5
1627649390000|2021-07-30 12:49:50|9791.8|9781.8|9791.9|9781.9|9791.9|9781.9|9791.8|9781.8|2
1627649400000|2021-07-30 12:50:00|9791.6|9781.6|9791|9781|9791.6|9781.6|9791|9781|4
1627649410000|2021-07-30 12:50:10|9790.9|9780.9|9788.3|9778.3|9790.9|9780.9|9788.3|9778.3|4
1627649420000|2021-07-30 12:50:20|9788.1|9778.1|9784.4|9774.4|9788.1|9778.1|9782.8|9772.8|8
1627649430000|2021-07-30 12:50:30|9784.6|9774.6|9784.3|9774.3|9784.8|9774.8|9784.1|9774.1|4
1627649440000|2021-07-30 12:50:40|9784.1|9774.1|9781.3|9771.3|9784.1|9774.1|9781.3|9771.3|5
1627649450000|2021-07-30 12:50:50|9781.1|9771.1|9784.3|9774.3|9784.3|9774.3|9780.9|9770.9|10
1627649460000|2021-07-30 12:51:00|9783.8|9773.8|9793|9783|9793|9783|9783.8|9773.8|15
1627649470000|2021-07-30 12:51:10|9792.8|9782.8|9792.6|9782.6|9793|9783|9792.1|9782.1|5
1627649480000|2021-07-30 12:51:20|9791.8|9781.8|9790.4|9780.4|9791.8|9781.8|9790|9780|7
1627649490000|2021-07-30 12:51:30|9790.6|9780.6|9789.6|9779.6|9792.6|9782.6|9788.1|9778.1|5
1627649500000|2021-07-30 12:51:40|9788.6|9778.6|9780.9|9770.9|9788.6|9778.6|9778.8|9768.8|10
1627649510000|2021-07-30 12:51:50|9777.4|9767.4|9782.8|9772.8|9783.6|9773.6|9777.4|9767.4|9
1627649520000|2021-07-30 12:52:00|9782.5|9772.5|9783.4|9773.4|9784.4|9774.4|9782.5|9772.5|6
1627649530000|2021-07-30 12:52:10|9783.6|9773.6|9789.1|9779.1|9789.1|9779.1|9783.1|9773.1|12
1627649540000|2021-07-30 12:52:20|9788.6|9778.6|9787.1|9777.1|9788.6|9778.6|9786.4|9776.4|8
1627649550000|2021-07-30 12:52:30|9787|9777|9782.1|9772.1|9787.6|9777.6|9779.6|9769.6|14
1627649560000|2021-07-30 12:52:40|9782.6|9772.6|9783.8|9773.8|9784.8|9774.8|9782.6|9772.6|7
1627649570000|2021-07-30 12:52:50|9783|9773|9787.3|9777.3|9787.3|9777.3|9783|9773|6
1627649580000|2021-07-30 12:53:00|9786.5|9776.5|9788.5|9778.5|9788.5|9778.5|9783.8|9773.8|10
1627649590000|2021-07-30 12:53:10|9788.3|9778.3|9786.5|9776.5|9788.3|9778.3|9786|9776|6
1627649600000|2021-07-30 12:53:20|9786.8|9776.8|9789.3|9779.3|9789.3|9779.3|9786.8|9776.8|6
1627649610000|2021-07-30 12:53:30|9789.4|9779.4|9790.3|9780.3|9790.3|9780.3|9789.4|9779.4|4
1627649620000|2021-07-30 12:53:40|9789.9|9779.9|9793.1|9783.1|9793.1|9783.1|9789.9|9779.9|7
1627649630000|2021-07-30 12:53:50|9793.4|9783.4|9794.8|9784.8|9794.8|9784.8|9793.4|9783.4|3
1627649640000|2021-07-30 12:54:00|9794.9|9784.9|9795.1|9785.1|9795.6|9785.6|9794.9|9784.9|4
1627649650000|2021-07-30 12:54:10|9795.6|9785.6|9794.4|9784.4|9797.4|9787.4|9794.4|9784.4|5
1627649660000|2021-07-30 12:54:20|9796.3|9786.3|9793.8|9783.8|9796.3|9786.3|9793.8|9783.8|4
1627649670000|2021-07-30 12:54:30|9793.5|9783.5|9795.9|9785.9|9795.9|9785.9|9793|9783|9
1627649690000|2021-07-30 12:54:50|9796.1|9786.1|9795.9|9785.9|9796.1|9786.1|9795.9|9785.9|2
1627649700000|2021-07-30 12:55:00|9795.8|9785.8|9795.8|9785.8|9795.8|9785.8|9795.5|9785.5|4
1627649710000|2021-07-30 12:55:10|9795.6|9785.6|9795.5|9785.5|9795.6|9785.6|9795.5|9785.5|2
1627649720000|2021-07-30 12:55:20|9795.8|9785.8|9795.1|9785.1|9795.8|9785.8|9795.1|9785.1|5
1627649730000|2021-07-30 12:55:30|9795.3|9785.3|9796.3|9786.3|9796.3|9786.3|9795.3|9785.3|7
1627649740000|2021-07-30 12:55:40|9797.9|9787.9|9797.9|9787.9|9797.9|9787.9|9797.6|9787.6|4
1627649750000|2021-07-30 12:55:50|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|9798.3|9788.3|1
1627649760000|2021-07-30 12:56:00|9798.1|9788.1|9797.9|9787.9|9798.1|9788.1|9797.9|9787.9|3
1627649770000|2021-07-30 12:56:10|9798.3|9788.3|9798.1|9788.1|9798.4|9788.4|9798.1|9788.1|3
1627649780000|2021-07-30 12:56:20|9798|9788|9797.1|9787.1|9798|9788|9797.1|9787.1|4
1627649790000|2021-07-30 12:56:30|9797.3|9787.3|9797.1|9787.1|9797.5|9787.5|9797.1|9787.1|4
1627649800000|2021-07-30 12:56:40|9796.9|9786.9|9795.6|9785.6|9796.9|9786.9|9795.6|9785.6|2
1627649810000|2021-07-30 12:56:50|9795.3|9785.3|9795.1|9785.1|9795.3|9785.3|9795|9785|4
1627649820000|2021-07-30 12:57:00|9795|9785|9795|9785|9795|9785|9795|9785|1
1627649830000|2021-07-30 12:57:10|9794.9|9784.9|9791.9|9781.9|9794.9|9784.9|9791.9|9781.9|4
1627649840000|2021-07-30 12:57:20|9792|9782|9794.5|9784.5|9794.5|9784.5|9792|9782|3
1627649850000|2021-07-30 12:57:30|9794.8|9784.8|9794.8|9784.8|9795|9785|9793|9783|8
1627649860000|2021-07-30 12:57:40|9795.1|9785.1|9793.4|9783.4|9795.1|9785.1|9792.5|9782.5|12
1627649870000|2021-07-30 12:57:50|9793.1|9783.1|9793.1|9783.1|9793.1|9783.1|9793.1|9783.1|1
1627649880000|2021-07-30 12:58:00|9792.9|9782.9|9793.6|9783.6|9793.6|9783.6|9792.9|9782.9|4
1627649890000|2021-07-30 12:58:10|9794.3|9784.3|9794.9|9784.9|9795.8|9785.8|9794.3|9784.3|5
1627649900000|2021-07-30 12:58:20|9794.3|9784.3|9796|9786|9796|9786|9794.3|9784.3|3
1627649910000|2021-07-30 12:58:30|9796.3|9786.3|9794.9|9784.9|9796.3|9786.3|9794.9|9784.9|5
1627649920000|2021-07-30 12:58:40|9795.4|9785.4|9795.3|9785.3|9795.6|9785.6|9795.3|9785.3|8
1627649930000|2021-07-30 12:58:50|9795|9785|9794.9|9784.9|9795|9785|9794.5|9784.5|4
1627649940000|2021-07-30 12:59:00|9795.4|9785.4|9797.3|9787.3|9797.4|9787.4|9795.4|9785.4|10
1627649950000|2021-07-30 12:59:10|9797.4|9787.4|9799.5|9789.5|9800.6|9790.6|9797.4|9787.4|14
1627649960000|2021-07-30 12:59:20|9799.3|9789.3|9801.6|9791.6|9801.9|9791.9|9799.3|9789.3|8
1627649970000|2021-07-30 12:59:30|9801.8|9791.8|9800|9790|9802.1|9792.1|9800|9790|12
1627649980000|2021-07-30 12:59:40|9800.1|9790.1|9800.5|9790.5|9801.9|9791.9|9800.1|9790.1|8
1627649990000|2021-07-30 12:59:50|9800.1|9790.1|9793.9|9783.9|9800.5|9790.5|9793.6|9783.6|7
1627650000000|2021-07-30 13:00:00|9793.8|9783.8|9803.6|9793.6|9812|9802|9793.6|9783.6|32
1627650010000|2021-07-30 13:00:10|9804.3|9794.3|9792.8|9782.8|9804.6|9794.6|9792.8|9782.8|30
1627650020000|2021-07-30 13:00:20|9794.4|9784.4|9791.8|9781.8|9797|9787|9788.5|9778.5|28
1627650030000|2021-07-30 13:00:30|9794|9784|9794.5|9784.5|9798.1|9788.1|9792|9782|30
1627650040000|2021-07-30 13:00:40|9796.5|9786.5|9792.5|9782.5|9796.5|9786.5|9791.3|9781.3|17
1627650050000|2021-07-30 13:00:50|9792.3|9782.3|9793.5|9783.5|9794.3|9784.3|9790.6|9780.6|19
1627650060000|2021-07-30 13:01:00|9796.6|9786.6|9800.8|9790.8|9800.9|9790.9|9796.6|9786.6|22
1627650070000|2021-07-30 13:01:10|9802|9792|9801.9|9791.9|9802.3|9792.3|9800|9790|12
1627650080000|2021-07-30 13:01:20|9802.1|9792.1|9803.4|9793.4|9806|9796|9802.1|9792.1|19
1627650090000|2021-07-30 13:01:30|9803.5|9793.5|9805.5|9795.5|9805.5|9795.5|9802.9|9792.9|7
1627650100000|2021-07-30 13:01:40|9805.4|9795.4|9801.3|9791.3|9805.4|9795.4|9801.3|9791.3|16
1627650110000|2021-07-30 13:01:50|9801.1|9791.1|9803|9793|9803.9|9793.9|9801.1|9791.1|14
1627650120000|2021-07-30 13:02:00|9803.3|9793.3|9804.5|9794.5|9804.6|9794.6|9801.6|9791.6|16
1627650130000|2021-07-30 13:02:10|9804.6|9794.6|9803.6|9793.6|9805.5|9795.5|9803.5|9793.5|15
1627650140000|2021-07-30 13:02:20|9803.3|9793.3|9804.5|9794.5|9804.5|9794.5|9802.8|9792.8|7
1627650150000|2021-07-30 13:02:30|9803.8|9793.8|9798.9|9788.9|9803.8|9793.8|9798.8|9788.8|12
1627650160000|2021-07-30 13:02:40|9799.1|9789.1|9800|9790|9800.6|9790.6|9799.1|9789.1|12
1627650170000|2021-07-30 13:02:50|9800.5|9790.5|9803.8|9793.8|9803.8|9793.8|9800.3|9790.3|11
1627650180000|2021-07-30 13:03:00|9803.5|9793.5|9802.8|9792.8|9803.5|9793.5|9801|9791|14
1627650190000|2021-07-30 13:03:10|9803|9793|9803.6|9793.6|9805.5|9795.5|9803|9793|16
1627650200000|2021-07-30 13:03:20|9804.1|9794.1|9808|9798|9808|9798|9802.3|9792.3|15
1627650210000|2021-07-30 13:03:30|9808.3|9798.3|9807.6|9797.6|9808.3|9798.3|9807.5|9797.5|4
1627650220000|2021-07-30 13:03:40|9807.8|9797.8|9805.4|9795.4|9808.3|9798.3|9805.1|9795.1|11
1627650230000|2021-07-30 13:03:50|9805.6|9795.6|9801.4|9791.4|9805.6|9795.6|9801.4|9791.4|13
1627650240000|2021-07-30 13:04:00|9801.8|9791.8|9796.6|9786.6|9801.8|9791.8|9796.6|9786.6|23
1627650250000|2021-07-30 13:04:10|9796.5|9786.5|9795|9785|9797|9787|9795|9785|8
1627650260000|2021-07-30 13:04:20|9794.9|9784.9|9795|9785|9798.8|9788.8|9791.5|9781.5|20
1627650270000|2021-07-30 13:04:30|9793.4|9783.4|9787|9777|9793.6|9783.6|9786.8|9776.8|23
1627650280000|2021-07-30 13:04:40|9786.8|9776.8|9788.6|9778.6|9788.9|9778.9|9786.8|9776.8|5
1627650290000|2021-07-30 13:04:50|9788.8|9778.8|9786.4|9776.4|9789|9779|9786.4|9776.4|9
1627650300000|2021-07-30 13:05:00|9784.4|9774.4|9789|9779|9789.1|9779.1|9783.5|9773.5|21
1627650310000|2021-07-30 13:05:10|9788.5|9778.5|9783|9773|9788.5|9778.5|9783|9773|17
1627650320000|2021-07-30 13:05:20|9782|9772|9770.1|9760.1|9782|9772|9768.4|9758.4|25
1627650330000|2021-07-30 13:05:30|9769.6|9759.6|9766.3|9756.3|9769.8|9759.8|9766.3|9756.3|22
1627650340000|2021-07-30 13:05:40|9766.6|9756.6|9766.3|9756.3|9768.8|9758.8|9765.9|9755.9|25
1627650350000|2021-07-30 13:05:50|9766.8|9756.8|9774.3|9764.3|9774.3|9764.3|9766.8|9756.8|14
1627650360000|2021-07-30 13:06:00|9774.1|9764.1|9770.3|9760.3|9774.1|9764.1|9770.3|9760.3|13
1627650370000|2021-07-30 13:06:10|9770.1|9760.1|9769|9759|9770.3|9760.3|9768.3|9758.3|17
1627650380000|2021-07-30 13:06:20|9768.8|9758.8|9772.3|9762.3|9772.3|9762.3|9768|9758|13
1627650390000|2021-07-30 13:06:30|9772.6|9762.6|9772.9|9762.9|9773.1|9763.1|9772.6|9762.6|5
1627650400000|2021-07-30 13:06:40|9774|9764|9773.4|9763.4|9776.1|9766.1|9772.4|9762.4|12
1627650410000|2021-07-30 13:06:50|9773.6|9763.6|9772.8|9762.8|9773.6|9763.6|9772.8|9762.8|4
1627650420000|2021-07-30 13:07:00|9773|9763|9778.1|9768.1|9778.1|9768.1|9773|9763|20
1627650430000|2021-07-30 13:07:10|9779|9769|9779.3|9769.3|9779.6|9769.6|9777.8|9767.8|21
1627650440000|2021-07-30 13:07:20|9778.9|9768.9|9779.5|9769.5|9779.9|9769.9|9778.3|9768.3|16
1627650450000|2021-07-30 13:07:30|9779.3|9769.3|9777.6|9767.6|9779.3|9769.3|9777.6|9767.6|15
1627650460000|2021-07-30 13:07:40|9778.5|9768.5|9778|9768|9779.9|9769.9|9776.5|9766.5|15
1627650470000|2021-07-30 13:07:50|9777.8|9767.8|9779.1|9769.1|9779.5|9769.5|9777.8|9767.8|10
1627650480000|2021-07-30 13:08:00|9779.4|9769.4|9782.3|9772.3|9782.3|9772.3|9779.4|9769.4|12
1627650490000|2021-07-30 13:08:10|9782.5|9772.5|9788.1|9778.1|9788.8|9778.8|9782.5|9772.5|19
1627650500000|2021-07-30 13:08:20|9787.9|9777.9|9781.3|9771.3|9787.9|9777.9|9780.9|9770.9|22
1627650510000|2021-07-30 13:08:30|9781|9771|9780.5|9770.5|9781|9771|9777.8|9767.8|15
1627650520000|2021-07-30 13:08:40|9780.1|9770.1|9778.8|9768.8|9780.1|9770.1|9778.1|9768.1|16
1627650530000|2021-07-30 13:08:50|9778.6|9768.6|9779.1|9769.1|9779.1|9769.1|9777.9|9767.9|5
1627650540000|2021-07-30 13:09:00|9779.3|9769.3|9778.3|9768.3|9781.3|9771.3|9778.3|9768.3|9
1627650550000|2021-07-30 13:09:10|9778.1|9768.1|9775.9|9765.9|9778.1|9768.1|9775.6|9765.6|12
1627650560000|2021-07-30 13:09:20|9775.6|9765.6|9778.3|9768.3|9779|9769|9775.5|9765.5|11
1627650570000|2021-07-30 13:09:30|9778.4|9768.4|9779.1|9769.1|9779.1|9769.1|9778.4|9768.4|5
1627650580000|2021-07-30 13:09:40|9779.6|9769.6|9785.9|9775.9|9786.1|9776.1|9779.6|9769.6|16
1627650590000|2021-07-30 13:09:50|9786|9776|9785.3|9775.3|9786.8|9776.8|9783.3|9773.3|13
1627650600000|2021-07-30 13:10:00|9785.5|9775.5|9787.4|9777.4|9787.9|9777.9|9785.3|9775.3|14
1627650610000|2021-07-30 13:10:10|9788|9778|9793.1|9783.1|9793.1|9783.1|9788|9778|16
1627650620000|2021-07-30 13:10:20|9793|9783|9795.1|9785.1|9797.4|9787.4|9791.6|9781.6|19
1627650630000|2021-07-30 13:10:30|9795|9785|9796|9786|9797.9|9787.9|9795|9785|23
1627650640000|2021-07-30 13:10:40|9795.4|9785.4|9797.5|9787.5|9798.3|9788.3|9795.4|9785.4|12
1627650650000|2021-07-30 13:10:50|9797.9|9787.9|9797.8|9787.8|9797.9|9787.9|9796.5|9786.5|20
1627650660000|2021-07-30 13:11:00|9796.9|9786.9|9798.9|9788.9|9800.3|9790.3|9796.9|9786.9|18
1627650670000|2021-07-30 13:11:10|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|9798.5|9788.5|1
1627650680000|2021-07-30 13:11:20|9798.6|9788.6|9802.9|9792.9|9804.5|9794.5|9798.6|9788.6|20
1627650690000|2021-07-30 13:11:30|9803.6|9793.6|9805.9|9795.9|9807.3|9797.3|9803.1|9793.1|22
1627650700000|2021-07-30 13:11:40|9806.9|9796.9|9801.9|9791.9|9807.3|9797.3|9801.8|9791.8|15
1627650710000|2021-07-30 13:11:50|9802.1|9792.1|9802.8|9792.8|9805.4|9795.4|9802.1|9792.1|14
1627650720000|2021-07-30 13:12:00|9804|9794|9805.6|9795.6|9806.6|9796.6|9802.8|9792.8|23
1627650730000|2021-07-30 13:12:10|9806.5|9796.5|9805.9|9795.9|9806.6|9796.6|9805.4|9795.4|7
1627650740000|2021-07-30 13:12:20|9805.6|9795.6|9806.3|9796.3|9806.3|9796.3|9803|9793|11
1627650750000|2021-07-30 13:12:30|9806.1|9796.1|9807.3|9797.3|9807.8|9797.8|9806.1|9796.1|10
1627650760000|2021-07-30 13:12:40|9807.5|9797.5|9807.3|9797.3|9807.8|9797.8|9806.6|9796.6|9
1627650770000|2021-07-30 13:12:50|9807.4|9797.4|9804.5|9794.5|9808.3|9798.3|9804.4|9794.4|23
1627650780000|2021-07-30 13:13:00|9804.8|9794.8|9807.6|9797.6|9808.5|9798.5|9804.8|9794.8|24
1627650790000|2021-07-30 13:13:10|9807.1|9797.1|9806|9796|9808.8|9798.8|9806|9796|22
1627650800000|2021-07-30 13:13:20|9805.8|9795.8|9806.9|9796.9|9808.4|9798.4|9805.3|9795.3|19
1627650810000|2021-07-30 13:13:30|9806.5|9796.5|9805.3|9795.3|9808.3|9798.3|9805.1|9795.1|18
1627650820000|2021-07-30 13:13:40|9805.1|9795.1|9805.1|9795.1|9807.4|9797.4|9805.1|9795.1|9
1627650830000|2021-07-30 13:13:50|9803.8|9793.8|9802.8|9792.8|9804|9794|9802.1|9792.1|15
1627650840000|2021-07-30 13:14:00|9803.4|9793.4|9800.1|9790.1|9804.1|9794.1|9800.1|9790.1|13
1627650850000|2021-07-30 13:14:10|9800.6|9790.6|9803.5|9793.5|9803.5|9793.5|9800.3|9790.3|10
1627650860000|2021-07-30 13:14:20|9804.9|9794.9|9807|9797|9807|9797|9804.9|9794.9|13
1627650870000|2021-07-30 13:14:30|9806.9|9796.9|9806.6|9796.6|9806.9|9796.9|9805.9|9795.9|6
1627650880000|2021-07-30 13:14:40|9807|9797|9808.9|9798.9|9808.9|9798.9|9807|9797|5
1627650890000|2021-07-30 13:14:50|9808.8|9798.8|9806.9|9796.9|9808.8|9798.8|9806.9|9796.9|7
1627650900000|2021-07-30 13:15:00|9807.4|9797.4|9806.8|9796.8|9809.4|9799.4|9806.5|9796.5|17
1627650910000|2021-07-30 13:15:10|9807.3|9797.3|9807.6|9797.6|9807.6|9797.6|9805.1|9795.1|15
1627650920000|2021-07-30 13:15:20|9808.4|9798.4|9810.3|9800.3|9813.5|9803.5|9808.4|9798.4|18
1627650930000|2021-07-30 13:15:30|9809.5|9799.5|9809.8|9799.8|9811.6|9801.6|9807.1|9797.1|18
1627650940000|2021-07-30 13:15:40|9810.5|9800.5|9814.8|9804.8|9815.4|9805.4|9810.5|9800.5|11
1627650950000|2021-07-30 13:15:50|9814.3|9804.3|9813.8|9803.8|9814.3|9804.3|9813.8|9803.8|4
1627650960000|2021-07-30 13:16:00|9814.1|9804.1|9818.3|9808.3|9818.9|9808.9|9814.1|9804.1|16
1627650970000|2021-07-30 13:16:10|9816.1|9806.1|9815.5|9805.5|9816.1|9806.1|9814.1|9804.1|8
1627650980000|2021-07-30 13:16:20|9815.3|9805.3|9814.5|9804.5|9815.3|9805.3|9813.1|9803.1|10
1627650990000|2021-07-30 13:16:30|9814.4|9804.4|9814.3|9804.3|9814.4|9804.4|9813.4|9803.4|6
1627651000000|2021-07-30 13:16:40|9813.4|9803.4|9808.9|9798.9|9813.4|9803.4|9808.1|9798.1|9
1627651010000|2021-07-30 13:16:50|9809.3|9799.3|9810.9|9800.9|9810.9|9800.9|9809.3|9799.3|5
1627651020000|2021-07-30 13:17:00|9811.3|9801.3|9815.8|9805.8|9816.3|9806.3|9811.3|9801.3|14
1627651030000|2021-07-30 13:17:10|9815.5|9805.5|9816.4|9806.4|9818|9808|9815.5|9805.5|12
1627651040000|2021-07-30 13:17:20|9816.3|9806.3|9818.5|9808.5|9818.5|9808.5|9814.8|9804.8|13
1627651050000|2021-07-30 13:17:30|9818.6|9808.6|9817.6|9807.6|9820|9810|9817.1|9807.1|11
1627651060000|2021-07-30 13:17:40|9816.6|9806.6|9821.1|9811.1|9821.1|9811.1|9816.6|9806.6|7
1627651070000|2021-07-30 13:17:50|9821.3|9811.3|9821.6|9811.6|9823.1|9813.1|9821|9811|21
1627651080000|2021-07-30 13:18:00|9820.9|9810.9|9823.8|9813.8|9827.4|9817.4|9820.9|9810.9|22
1627651090000|2021-07-30 13:18:10|9823.9|9813.9|9826.5|9816.5|9826.5|9816.5|9822.3|9812.3|21
1627651100000|2021-07-30 13:18:20|9827.4|9817.4|9830.6|9820.6|9831.5|9821.5|9826.9|9816.9|22
1627651110000|2021-07-30 13:18:30|9830.4|9820.4|9831.6|9821.6|9832.1|9822.1|9830.1|9820.1|22
1627651120000|2021-07-30 13:18:40|9833|9823|9833.9|9823.9|9834.1|9824.1|9832.5|9822.5|18
1627651130000|2021-07-30 13:18:50|9833.4|9823.4|9832.5|9822.5|9833.4|9823.4|9832|9822|8
1627651140000|2021-07-30 13:19:00|9832.3|9822.3|9830.5|9820.5|9832.6|9822.6|9830.5|9820.5|10
1627651150000|2021-07-30 13:19:10|9829.6|9819.6|9837.6|9827.6|9837.6|9827.6|9828|9818|15
1627651160000|2021-07-30 13:19:20|9837.5|9827.5|9839.8|9829.8|9841.6|9831.6|9837.4|9827.4|11
1627651170000|2021-07-30 13:19:30|9839.5|9829.5|9841.6|9831.6|9841.6|9831.6|9837.6|9827.6|15
1627651180000|2021-07-30 13:19:40|9841.4|9831.4|9847.1|9837.1|9848|9838|9841.4|9831.4|21
1627651190000|2021-07-30 13:19:50|9846.1|9836.1|9846|9836|9847.9|9837.9|9844.9|9834.9|13
1627651200000|2021-07-30 13:20:00|9846.1|9836.1|9849.5|9839.5|9851.9|9841.9|9846.1|9836.1|16
1627651210000|2021-07-30 13:20:10|9848.5|9838.5|9851.6|9841.6|9851.6|9841.6|9848.5|9838.5|15
1627651220000|2021-07-30 13:20:20|9852.4|9842.4|9851.1|9841.1|9852.4|9842.4|9850.6|9840.6|16
1627651230000|2021-07-30 13:20:30|9851.4|9841.4|9847.5|9837.5|9851.4|9841.4|9847.5|9837.5|16
1627651240000|2021-07-30 13:20:40|9847.4|9837.4|9843.8|9833.8|9847.4|9837.4|9843.5|9833.5|10
1627651250000|2021-07-30 13:20:50|9844.8|9834.8|9843.4|9833.4|9846.5|9836.5|9843.4|9833.4|15
1627651260000|2021-07-30 13:21:00|9844.4|9834.4|9845.4|9835.4|9845.4|9835.4|9842.9|9832.9|15
1627651270000|2021-07-30 13:21:10|9846.5|9836.5|9850.9|9840.9|9850.9|9840.9|9846.5|9836.5|19
1627651280000|2021-07-30 13:21:20|9850.8|9840.8|9851.9|9841.9|9852.4|9842.4|9850.8|9840.8|15
1627651290000|2021-07-30 13:21:30|9851.6|9841.6|9852|9842|9852.8|9842.8|9851.6|9841.6|8
1627651300000|2021-07-30 13:21:40|9851.8|9841.8|9848.8|9838.8|9851.8|9841.8|9848.4|9838.4|12
1627651310000|2021-07-30 13:21:50|9848.9|9838.9|9852.9|9842.9|9852.9|9842.9|9848.9|9838.9|17
1627651320000|2021-07-30 13:22:00|9852.1|9842.1|9848.5|9838.5|9852.4|9842.4|9848.5|9838.5|15
1627651330000|2021-07-30 13:22:10|9848.8|9838.8|9850.3|9840.3|9850.3|9840.3|9848.8|9838.8|13
1627651340000|2021-07-30 13:22:20|9851.1|9841.1|9853.8|9843.8|9855.8|9845.8|9851.1|9841.1|13
1627651350000|2021-07-30 13:22:30|9853.5|9843.5|9853.6|9843.6|9853.8|9843.8|9852.6|9842.6|7
1627651360000|2021-07-30 13:22:40|9853.8|9843.8|9858.5|9848.5|9859.3|9849.3|9853.3|9843.3|17
1627651370000|2021-07-30 13:22:50|9857.6|9847.6|9858.1|9848.1|9859.3|9849.3|9857.3|9847.3|16
1627651380000|2021-07-30 13:23:00|9858.3|9848.3|9864|9854|9864.4|9854.4|9858.3|9848.3|12
1627651390000|2021-07-30 13:23:10|9864.1|9854.1|9868.8|9858.8|9868.8|9858.8|9864.1|9854.1|5
1627651400000|2021-07-30 13:23:20|9869|9859|9881.1|9871.1|9882.1|9872.1|9867.3|9857.3|16
1627651410000|2021-07-30 13:23:30|9879.8|9869.8|9879.8|9869.8|9884.3|9874.3|9878.3|9868.3|19
1627651420000|2021-07-30 13:23:40|9878.8|9868.8|9883.5|9873.5|9883.8|9873.8|9876.5|9866.5|20
1627651430000|2021-07-30 13:23:50|9883.3|9873.3|9882.5|9872.5|9883.5|9873.5|9880.8|9870.8|14
1627651440000|2021-07-30 13:24:00|9886|9876|9878.3|9868.3|9886.5|9876.5|9874.5|9864.5|19
1627651450000|2021-07-30 13:24:10|9877.5|9867.5|9872.3|9862.3|9878|9868|9870.5|9860.5|16
1627651460000|2021-07-30 13:24:20|9871.3|9861.3|9857.5|9847.5|9871.6|9861.6|9857.5|9847.5|23
1627651470000|2021-07-30 13:24:30|9858|9848|9881|9871|9882.8|9872.8|9858|9848|23
1627651480000|2021-07-30 13:24:40|9882.5|9872.5|9879.8|9869.8|9882.5|9872.5|9876.3|9866.3|18
1627651490000|2021-07-30 13:24:50|9879.5|9869.5|9873.3|9863.3|9882|9872|9873.3|9863.3|19
1627651500000|2021-07-30 13:25:00|9876|9866|9879.8|9869.8|9880.3|9870.3|9876|9866|15
1627651510000|2021-07-30 13:25:10|9879.5|9869.5|9879.8|9869.8|9883|9873|9879.3|9869.3|17
1627651520000|2021-07-30 13:25:20|9878.8|9868.8|9880|9870|9882|9872|9877.5|9867.5|15
1627651530000|2021-07-30 13:25:30|9879.8|9869.8|9880.8|9870.8|9881|9871|9878.5|9868.5|13
1627651540000|2021-07-30 13:25:40|9880.3|9870.3|9880.8|9870.8|9881|9871|9880.3|9870.3|11
1627651550000|2021-07-30 13:25:50|9881|9871|9879.3|9869.3|9883.5|9873.5|9879.3|9869.3|13
1627651560000|2021-07-30 13:26:00|9879.5|9869.5|9883.3|9873.3|9883.5|9873.5|9879.5|9869.5|10
1627651570000|2021-07-30 13:26:10|9883|9873|9880.8|9870.8|9883.3|9873.3|9880.8|9870.8|10
1627651580000|2021-07-30 13:26:20|9880.5|9870.5|9880|9870|9880.8|9870.8|9878.5|9868.5|11
1627651590000|2021-07-30 13:26:30|9879.8|9869.8|9878.3|9868.3|9881.5|9871.5|9878|9868|14
1627651600000|2021-07-30 13:26:40|9878.5|9868.5|9878.3|9868.3|9881.3|9871.3|9877.8|9867.8|16
1627651610000|2021-07-30 13:26:50|9878.5|9868.5|9882.3|9872.3|9882.5|9872.5|9878.5|9868.5|6
1627651620000|2021-07-30 13:27:00|9881.5|9871.5|9879.5|9869.5|9881.5|9871.5|9878.3|9868.3|11
1627651630000|2021-07-30 13:27:10|9879|9869|9883.5|9873.5|9886|9876|9878.8|9868.8|15
1627651640000|2021-07-30 13:27:20|9884.8|9874.8|9882.5|9872.5|9885|9875|9882.3|9872.3|10
1627651650000|2021-07-30 13:27:30|9882.8|9872.8|9880.3|9870.3|9882.8|9872.8|9880.3|9870.3|6
1627651660000|2021-07-30 13:27:40|9879.5|9869.5|9874.5|9864.5|9879.8|9869.8|9873.8|9863.8|13
1627651670000|2021-07-30 13:27:50|9873|9863|9875.5|9865.5|9876.3|9866.3|9873|9863|11
1627651680000|2021-07-30 13:28:00|9875.8|9865.8|9869.3|9859.3|9875.8|9865.8|9869.3|9859.3|12
1627651690000|2021-07-30 13:28:10|9869|9859|9864|9854|9869|9859|9864|9854|15
1627651700000|2021-07-30 13:28:20|9862.8|9852.8|9868|9858|9868.5|9858.5|9862.8|9852.8|11
1627651710000|2021-07-30 13:28:30|9868.3|9858.3|9867.3|9857.3|9868.3|9858.3|9866.3|9856.3|12
1627651720000|2021-07-30 13:28:40|9866|9856|9869.3|9859.3|9870|9860|9866|9856|10
1627651730000|2021-07-30 13:28:50|9869.5|9859.5|9874|9864|9875.5|9865.5|9869.5|9859.5|8
1627651740000|2021-07-30 13:29:00|9874.3|9864.3|9869.3|9859.3|9876|9866|9868.3|9858.3|13
1627651750000|2021-07-30 13:29:10|9869.5|9859.5|9872.5|9862.5|9872.5|9862.5|9869.5|9859.5|8
1627651760000|2021-07-30 13:29:20|9871.5|9861.5|9868.4|9858.4|9871.5|9861.5|9868.4|9858.4|7
1627651770000|2021-07-30 13:29:30|9868.3|9858.3|9866.8|9856.8|9868.3|9858.3|9864.5|9854.5|9
1627651780000|2021-07-30 13:29:40|9866.3|9856.3|9866.3|9856.3|9867.3|9857.3|9866.3|9856.3|8
1627651790000|2021-07-30 13:29:50|9866.5|9856.5|9866.8|9856.8|9866.8|9856.8|9866.3|9856.3|6
1627651800000|2021-07-30 13:30:00|9868.5|9858.5|9871.5|9861.5|9872.8|9862.8|9868.5|9858.5|19
1627651810000|2021-07-30 13:30:10|9871.8|9861.8|9875.3|9865.3|9875.3|9865.3|9871.8|9861.8|10
1627651820000|2021-07-30 13:30:20|9875|9865|9875.8|9865.8|9877.5|9867.5|9875|9865|11
1627651830000|2021-07-30 13:30:30|9876|9866|9874.5|9864.5|9876.5|9866.5|9871.8|9861.8|14
1627651840000|2021-07-30 13:30:40|9875|9865|9868.3|9858.3|9876|9866|9868.3|9858.3|17
1627651850000|2021-07-30 13:30:50|9868.5|9858.5|9865|9855|9869.3|9859.3|9864.8|9854.8|12
1627651860000|2021-07-30 13:31:00|9867|9857|9870.3|9860.3|9874.5|9864.5|9866.3|9856.3|17
1627651870000|2021-07-30 13:31:10|9870|9860|9872|9862|9873|9863|9869.5|9859.5|19
1627651880000|2021-07-30 13:31:20|9871|9861|9872|9862|9874.5|9864.5|9870|9860|14
1627651890000|2021-07-30 13:31:30|9872.8|9862.8|9874.3|9864.3|9874.3|9864.3|9868.5|9858.5|16
1627651900000|2021-07-30 13:31:40|9874|9864|9868.8|9858.8|9874.3|9864.3|9868.8|9858.8|13
1627651910000|2021-07-30 13:31:50|9869|9859|9873.3|9863.3|9873.3|9863.3|9869|9859|12
1627651920000|2021-07-30 13:32:00|9873.5|9863.5|9876.5|9866.5|9876.8|9866.8|9873.5|9863.5|16
1627651930000|2021-07-30 13:32:10|9875.8|9865.8|9873.5|9863.5|9876.5|9866.5|9873.3|9863.3|14
1627651940000|2021-07-30 13:32:20|9873.3|9863.3|9866.8|9856.8|9873.5|9863.5|9866.8|9856.8|9
1627651950000|2021-07-30 13:32:30|9866.3|9856.3|9866.8|9856.8|9866.8|9856.8|9863.8|9853.8|12
1627651960000|2021-07-30 13:32:40|9867.8|9857.8|9865|9855|9868.3|9858.3|9865|9855|16
1627651970000|2021-07-30 13:32:50|9865.3|9855.3|9865.5|9855.5|9868|9858|9865.3|9855.3|16
1627651980000|2021-07-30 13:33:00|9865.8|9855.8|9870.5|9860.5|9870.5|9860.5|9865.5|9855.5|14
1627651990000|2021-07-30 13:33:10|9869.8|9859.8|9873.3|9863.3|9873.3|9863.3|9869.8|9859.8|7
1627652000000|2021-07-30 13:33:20|9873|9863|9873.8|9863.8|9873.8|9863.8|9872|9862|10
1627652010000|2021-07-30 13:33:30|9873.3|9863.3|9870.3|9860.3|9874|9864|9869.8|9859.8|10
1627652020000|2021-07-30 13:33:40|9870.8|9860.8|9872.5|9862.5|9872.5|9862.5|9868|9858|14
1627652030000|2021-07-30 13:33:50|9872.3|9862.3|9872.5|9862.5|9876.5|9866.5|9871.5|9861.5|17
1627652040000|2021-07-30 13:34:00|9872.3|9862.3|9875.8|9865.8|9877|9867|9872|9862|13
1627652050000|2021-07-30 13:34:10|9871.3|9861.3|9871.3|9861.3|9873.5|9863.5|9869.3|9859.3|15
1627652060000|2021-07-30 13:34:20|9872.5|9862.5|9867.8|9857.8|9872.5|9862.5|9867.8|9857.8|13
1627652070000|2021-07-30 13:34:30|9868|9858|9865.8|9855.8|9868|9858|9864.5|9854.5|16
1627652080000|2021-07-30 13:34:40|9866.3|9856.3|9868|9858|9869|9859|9865.8|9855.8|19
1627652090000|2021-07-30 13:34:50|9868.3|9858.3|9869.8|9859.8|9871|9861|9868.3|9858.3|7
1627652100000|2021-07-30 13:35:00|9869.5|9859.5|9872.5|9862.5|9873|9863|9867|9857|14
1627652110000|2021-07-30 13:35:10|9872.8|9862.8|9873.5|9863.5|9873.5|9863.5|9872.5|9862.5|5
1627652120000|2021-07-30 13:35:20|9874.8|9864.8|9872.5|9862.5|9875.5|9865.5|9871.5|9861.5|13
1627652130000|2021-07-30 13:35:30|9872|9862|9874.5|9864.5|9874.5|9864.5|9872|9862|8
1627652140000|2021-07-30 13:35:40|9874.8|9864.8|9874|9864|9874.8|9864.8|9872.8|9862.8|13
1627652150000|2021-07-30 13:35:50|9873.8|9863.8|9873|9863|9873.8|9863.8|9872.5|9862.5|7
1627652160000|2021-07-30 13:36:00|9872.8|9862.8|9870.8|9860.8|9872.8|9862.8|9870.3|9860.3|5
1627652170000|2021-07-30 13:36:10|9871|9861|9869.3|9859.3|9871|9861|9869.3|9859.3|8
1627652180000|2021-07-30 13:36:20|9869.5|9859.5|9870.3|9860.3|9871.8|9861.8|9869.5|9859.5|10
1627652190000|2021-07-30 13:36:30|9871|9861|9871|9861|9871.3|9861.3|9868.3|9858.3|12
1627652200000|2021-07-30 13:36:40|9870.8|9860.8|9868.5|9858.5|9870.8|9860.8|9868.5|9858.5|7
1627652210000|2021-07-30 13:36:50|9869|9859|9867|9857|9869|9859|9865.5|9855.5|11
1627652220000|2021-07-30 13:37:00|9866.5|9856.5|9865|9855|9866.5|9856.5|9864|9854|13
1627652230000|2021-07-30 13:37:10|9865.3|9855.3|9862.8|9852.8|9865.5|9855.5|9861.8|9851.8|10
1627652240000|2021-07-30 13:37:20|9862.5|9852.5|9862.5|9852.5|9863.3|9853.3|9862|9852|7
1627652250000|2021-07-30 13:37:30|9862.3|9852.3|9862.8|9852.8|9863|9853|9862|9852|8
1627652260000|2021-07-30 13:37:40|9862.5|9852.5|9862|9852|9862.5|9852.5|9861.8|9851.8|5
1627652270000|2021-07-30 13:37:50|9862.3|9852.3|9860|9850|9862.5|9852.5|9860|9850|11
1627652280000|2021-07-30 13:38:00|9859.8|9849.8|9862|9852|9862|9852|9858.8|9848.8|6
1627652290000|2021-07-30 13:38:10|9861.5|9851.5|9861.5|9851.5|9861.5|9851.5|9861|9851|4
1627652300000|2021-07-30 13:38:20|9861.3|9851.3|9859|9849|9861.3|9851.3|9858.8|9848.8|6
1627652310000|2021-07-30 13:38:30|9859.3|9849.3|9859.8|9849.8|9860.3|9850.3|9859.3|9849.3|5
1627652320000|2021-07-30 13:38:40|9859.3|9849.3|9859.5|9849.5|9859.5|9849.5|9859.3|9849.3|4
1627652330000|2021-07-30 13:38:50|9859.3|9849.3|9855|9845|9859.3|9849.3|9854.3|9844.3|10
1627652340000|2021-07-30 13:39:00|9854.5|9844.5|9856.5|9846.5|9856.5|9846.5|9854.5|9844.5|8
1627652350000|2021-07-30 13:39:10|9856.3|9846.3|9856.8|9846.8|9858|9848|9855|9845|7
1627652360000|2021-07-30 13:39:20|9857|9847|9855.5|9845.5|9857.8|9847.8|9854.5|9844.5|14
1627652370000|2021-07-30 13:39:30|9856.5|9846.5|9857.5|9847.5|9857.8|9847.8|9856.3|9846.3|7
1627652380000|2021-07-30 13:39:40|9857.8|9847.8|9858.5|9848.5|9859|9849|9857.8|9847.8|9
1627652390000|2021-07-30 13:39:50|9857.5|9847.5|9856|9846|9858.8|9848.8|9856|9846|9
1627652400000|2021-07-30 13:40:00|9855.8|9845.8|9856.5|9846.5|9859|9849|9855|9845|17
1627652410000|2021-07-30 13:40:10|9857.8|9847.8|9858.3|9848.3|9860|9850|9856.5|9846.5|12
1627652420000|2021-07-30 13:40:20|9858|9848|9858.8|9848.8|9859|9849|9858|9848|6
1627652430000|2021-07-30 13:40:30|9859|9849|9858.3|9848.3|9859.5|9849.5|9858|9848|7
1627652450000|2021-07-30 13:40:50|9858.5|9848.5|9858|9848|9862|9852|9858|9848|10
1627652460000|2021-07-30 13:41:00|9858.5|9848.5|9856.8|9846.8|9859.8|9849.8|9856.5|9846.5|11
1627652470000|2021-07-30 13:41:10|9857|9847|9857.3|9847.3|9857.8|9847.8|9857|9847|3
1627652490000|2021-07-30 13:41:30|9857|9847|9854.3|9844.3|9857|9847|9854.3|9844.3|9
1627652500000|2021-07-30 13:41:40|9854.5|9844.5|9855.3|9845.3|9857.3|9847.3|9854.5|9844.5|6
1627652510000|2021-07-30 13:41:50|9855|9845|9852.8|9842.8|9855|9845|9852|9842|9
1627652520000|2021-07-30 13:42:00|9852|9842|9852|9842|9852|9842|9850|9840|10
1627652530000|2021-07-30 13:42:10|9852.3|9842.3|9852|9842|9852.8|9842.8|9850.8|9840.8|9
1627652540000|2021-07-30 13:42:20|9851.5|9841.5|9848|9838|9851.5|9841.5|9848|9838|11
1627652550000|2021-07-30 13:42:30|9847.8|9837.8|9847|9837|9848.3|9838.3|9847|9837|7
1627652560000|2021-07-30 13:42:40|9847.3|9837.3|9847.5|9837.5|9847.5|9837.5|9846.8|9836.8|4
1627652570000|2021-07-30 13:42:50|9847.3|9837.3|9846.5|9836.5|9847.8|9837.8|9846.5|9836.5|5
1627652580000|2021-07-30 13:43:00|9846.8|9836.8|9848|9838|9849.3|9839.3|9846.8|9836.8|12
1627652590000|2021-07-30 13:43:10|9847.5|9837.5|9847|9837|9847.5|9837.5|9846|9836|9
1627652600000|2021-07-30 13:43:20|9846.8|9836.8|9845.8|9835.8|9848.5|9838.5|9845.8|9835.8|10
1627652610000|2021-07-30 13:43:30|9846.3|9836.3|9845|9835|9847.3|9837.3|9844|9834|15
1627652620000|2021-07-30 13:43:40|9845.3|9835.3|9843.5|9833.5|9845.3|9835.3|9843|9833|9
1627652630000|2021-07-30 13:43:50|9843.8|9833.8|9834.8|9824.8|9843.8|9833.8|9834.8|9824.8|8
1627652640000|2021-07-30 13:44:00|9836|9826|9840.8|9830.8|9841.3|9831.3|9833.8|9823.8|17
1627652650000|2021-07-30 13:44:10|9840|9830|9840|9830|9840|9830|9839.8|9829.8|3
1627652660000|2021-07-30 13:44:20|9839.8|9829.8|9841.5|9831.5|9841.5|9831.5|9839.5|9829.5|8
1627652670000|2021-07-30 13:44:30|9841|9831|9840|9830|9841.3|9831.3|9839|9829|8
1627652680000|2021-07-30 13:44:40|9840.3|9830.3|9839.3|9829.3|9840.3|9830.3|9839|9829|9
1627652690000|2021-07-30 13:44:50|9839.5|9829.5|9839.5|9829.5|9840|9830|9839|9829|6
1627652700000|2021-07-30 13:45:00|9839.8|9829.8|9841.8|9831.8|9842|9832|9839.8|9829.8|11
1627652710000|2021-07-30 13:45:10|9840.5|9830.5|9837.5|9827.5|9840.5|9830.5|9837.5|9827.5|8
1627652720000|2021-07-30 13:45:20|9836.5|9826.5|9835|9825|9837.8|9827.8|9835|9825|11
1627652730000|2021-07-30 13:45:30|9835.3|9825.3|9836|9826|9838.5|9828.5|9834.5|9824.5|16
1627652740000|2021-07-30 13:45:40|9836.5|9826.5|9835.8|9825.8|9836.5|9826.5|9835.8|9825.8|7
1627652750000|2021-07-30 13:45:50|9835.5|9825.5|9835.5|9825.5|9835.8|9825.8|9835|9825|5
1627652760000|2021-07-30 13:46:00|9835.8|9825.8|9839|9829|9839.8|9829.8|9835.8|9825.8|9
1627652770000|2021-07-30 13:46:10|9839.3|9829.3|9836.5|9826.5|9839.8|9829.8|9835.8|9825.8|10
1627652780000|2021-07-30 13:46:20|9837|9827|9838.3|9828.3|9838.3|9828.3|9837|9827|10
1627652790000|2021-07-30 13:46:30|9838.5|9828.5|9842|9832|9842|9832|9838.5|9828.5|9
1627652800000|2021-07-30 13:46:40|9842.3|9832.3|9843.3|9833.3|9844.3|9834.3|9842|9832|7
1627652810000|2021-07-30 13:46:50|9843|9833|9843.8|9833.8|9843.8|9833.8|9843|9833|4
1627652820000|2021-07-30 13:47:00|9844|9834|9844.8|9834.8|9844.8|9834.8|9844|9834|5
1627652830000|2021-07-30 13:47:10|9844.5|9834.5|9842|9832|9844.5|9834.5|9842|9832|4
1627652840000|2021-07-30 13:47:20|9841.8|9831.8|9841|9831|9841.8|9831.8|9841|9831|7
1627652850000|2021-07-30 13:47:30|9840.8|9830.8|9839.5|9829.5|9840.8|9830.8|9839|9829|7
1627652860000|2021-07-30 13:47:40|9839.8|9829.8|9842.8|9832.8|9842.8|9832.8|9839.8|9829.8|11
1627652870000|2021-07-30 13:47:50|9843|9833|9847.5|9837.5|9848|9838|9842.5|9832.5|15
1627652880000|2021-07-30 13:48:00|9847|9837|9848.5|9838.5|9849|9839|9846.5|9836.5|13
1627652890000|2021-07-30 13:48:10|9848.3|9838.3|9847.8|9837.8|9848.3|9838.3|9845|9835|11
1627652900000|2021-07-30 13:48:20|9847.3|9837.3|9848.3|9838.3|9848.5|9838.5|9845.8|9835.8|8
1627652910000|2021-07-30 13:48:30|9847.8|9837.8|9849.3|9839.3|9849.3|9839.3|9847.8|9837.8|9
1627652920000|2021-07-30 13:48:40|9849|9839|9849|9839|9849|9839|9848.8|9838.8|5
1627652930000|2021-07-30 13:48:50|9850.3|9840.3|9850|9840|9850.8|9840.8|9848.3|9838.3|11
1627652940000|2021-07-30 13:49:00|9850.5|9840.5|9852.8|9842.8|9853|9843|9850.3|9840.3|10
1627652950000|2021-07-30 13:49:10|9852.5|9842.5|9849|9839|9852.5|9842.5|9849|9839|7
1627652960000|2021-07-30 13:49:20|9849.1|9839.1|9848.8|9838.8|9850.8|9840.8|9848.4|9838.4|11
1627652970000|2021-07-30 13:49:30|9848.5|9838.5|9849.3|9839.3|9849.8|9839.8|9848.5|9838.5|5
1627652980000|2021-07-30 13:49:40|9849|9839|9849.5|9839.5|9849.5|9839.5|9848.5|9838.5|8
1627652990000|2021-07-30 13:49:50|9849.8|9839.8|9847.5|9837.5|9850.5|9840.5|9847.5|9837.5|10
1627653000000|2021-07-30 13:50:00|9848.3|9838.3|9849.8|9839.8|9851.5|9841.5|9848.3|9838.3|11
1627653010000|2021-07-30 13:50:10|9850|9840|9847.5|9837.5|9850.5|9840.5|9847.5|9837.5|6
1627653020000|2021-07-30 13:50:20|9848|9838|9846.5|9836.5|9848.5|9838.5|9846.5|9836.5|8
1627653030000|2021-07-30 13:50:30|9846.3|9836.3|9844.5|9834.5|9846.3|9836.3|9844.3|9834.3|5
1627653050000|2021-07-30 13:50:50|9844.3|9834.3|9842.8|9832.8|9844.3|9834.3|9842.8|9832.8|5
1627653060000|2021-07-30 13:51:00|9843|9833|9841.5|9831.5|9843.5|9833.5|9841.5|9831.5|6
1627653070000|2021-07-30 13:51:10|9840.5|9830.5|9841.5|9831.5|9842.3|9832.3|9839.8|9829.8|10
1627653080000|2021-07-30 13:51:20|9841.3|9831.3|9843.3|9833.3|9843.3|9833.3|9840.3|9830.3|10
1627653090000|2021-07-30 13:51:30|9843.5|9833.5|9840.8|9830.8|9843.8|9833.8|9840.8|9830.8|6
1627653100000|2021-07-30 13:51:40|9841.5|9831.5|9845|9835|9845.3|9835.3|9841.5|9831.5|7
1627653110000|2021-07-30 13:51:50|9843.3|9833.3|9841|9831|9843.3|9833.3|9840.5|9830.5|7
1627653120000|2021-07-30 13:52:00|9840.8|9830.8|9836.8|9826.8|9840.8|9830.8|9836.5|9826.5|11
1627653130000|2021-07-30 13:52:10|9837|9827|9835.5|9825.5|9837|9827|9833.8|9823.8|11
1627653140000|2021-07-30 13:52:20|9834.5|9824.5|9830.1|9820.1|9834.8|9824.8|9829|9819|15
1627653150000|2021-07-30 13:52:30|9829.8|9819.8|9824.1|9814.1|9829.8|9819.8|9823.8|9813.8|20
1627653160000|2021-07-30 13:52:40|9823.5|9813.5|9825|9815|9825|9815|9823.4|9813.4|10
1627653170000|2021-07-30 13:52:50|9824.5|9814.5|9826|9816|9827.3|9817.3|9824.5|9814.5|13
1627653180000|2021-07-30 13:53:00|9826.3|9816.3|9825.8|9815.8|9826.3|9816.3|9825.5|9815.5|6
1627653190000|2021-07-30 13:53:10|9826.3|9816.3|9826.8|9816.8|9829.8|9819.8|9826.3|9816.3|11
1627653200000|2021-07-30 13:53:20|9824.8|9814.8|9823.5|9813.5|9826.3|9816.3|9823|9813|10
1627653210000|2021-07-30 13:53:30|9823|9813|9813.3|9803.3|9823|9813|9813.3|9803.3|19
1627653220000|2021-07-30 13:53:40|9815.3|9805.3|9808.3|9798.3|9815.8|9805.8|9808|9798|25
1627653230000|2021-07-30 13:53:50|9808.8|9798.8|9812.3|9802.3|9812.8|9802.8|9807.3|9797.3|23
1627653240000|2021-07-30 13:54:00|9812|9802|9815.5|9805.5|9815.8|9805.8|9809.8|9799.8|20
1627653250000|2021-07-30 13:54:10|9815|9805|9813.3|9803.3|9816|9806|9813|9803|17
1627653260000|2021-07-30 13:54:20|9812.5|9802.5|9816.8|9806.8|9816.8|9806.8|9811.8|9801.8|14
1627653270000|2021-07-30 13:54:30|9818|9808|9817.8|9807.8|9819|9809|9817.3|9807.3|11
1627653280000|2021-07-30 13:54:40|9817.5|9807.5|9821.3|9811.3|9821.3|9811.3|9817.3|9807.3|11
1627653290000|2021-07-30 13:54:50|9820.8|9810.8|9823.5|9813.5|9823.5|9813.5|9820.3|9810.3|16
1627653300000|2021-07-30 13:55:00|9824.5|9814.5|9824.5|9814.5|9824.5|9814.5|9823|9813|8
1627653310000|2021-07-30 13:55:10|9824.3|9814.3|9818.8|9808.8|9824.3|9814.3|9818.5|9808.5|6
1627653320000|2021-07-30 13:55:20|9819|9809|9818.3|9808.3|9819|9809|9818.3|9808.3|4
1627653330000|2021-07-30 13:55:30|9818.5|9808.5|9820.8|9810.8|9822.5|9812.5|9818.5|9808.5|14
1627653340000|2021-07-30 13:55:40|9821|9811|9823|9813|9823|9813|9821|9811|7
1627653350000|2021-07-30 13:55:50|9823.3|9813.3|9820.3|9810.3|9824.1|9814.1|9819.3|9809.3|14
1627653360000|2021-07-30 13:56:00|9820.5|9810.5|9826.3|9816.3|9826.5|9816.5|9820.5|9810.5|15
1627653370000|2021-07-30 13:56:10|9826|9816|9824.3|9814.3|9827|9817|9824.3|9814.3|10
1627653380000|2021-07-30 13:56:20|9824.5|9814.5|9827.5|9817.5|9827.5|9817.5|9824.5|9814.5|12
1627653390000|2021-07-30 13:56:30|9827.8|9817.8|9828.3|9818.3|9828.3|9818.3|9827.8|9817.8|3
1627653400000|2021-07-30 13:56:40|9828.5|9818.5|9834|9824|9834|9824|9828|9818|10
1627653410000|2021-07-30 13:56:50|9833.5|9823.5|9834.8|9824.8|9834.8|9824.8|9831.8|9821.8|13
1627653420000|2021-07-30 13:57:00|9835|9825|9834|9824|9835.3|9825.3|9832.3|9822.3|11
1627653430000|2021-07-30 13:57:10|9834.3|9824.3|9835.3|9825.3|9836.8|9826.8|9834.3|9824.3|15
1627653440000|2021-07-30 13:57:20|9835.5|9825.5|9836|9826|9836|9826|9835.5|9825.5|3
1627653450000|2021-07-30 13:57:30|9836.3|9826.3|9836.9|9826.9|9836.9|9826.9|9836.3|9826.3|3
1627653460000|2021-07-30 13:57:40|9838|9828|9842|9832|9842|9832|9838|9828|18
1627653470000|2021-07-30 13:57:50|9842.3|9832.3|9841.3|9831.3|9844|9834|9841.3|9831.3|9
1627653480000|2021-07-30 13:58:00|9841.5|9831.5|9837.3|9827.3|9841.5|9831.5|9837.3|9827.3|10
1627653490000|2021-07-30 13:58:10|9837|9827|9837.8|9827.8|9837.8|9827.8|9837|9827|6
1627653500000|2021-07-30 13:58:20|9836.8|9826.8|9838|9828|9839.5|9829.5|9836.8|9826.8|8
1627653510000|2021-07-30 13:58:30|9837.8|9827.8|9837.8|9827.8|9837.8|9827.8|9837.5|9827.5|3
1627653520000|2021-07-30 13:58:40|9838.8|9828.8|9836.5|9826.5|9838.8|9828.8|9836.5|9826.5|3
1627653540000|2021-07-30 13:59:00|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|9836.8|9826.8|1
1627653550000|2021-07-30 13:59:10|9837|9827|9836|9826|9837|9827|9836|9826|4
1627653560000|2021-07-30 13:59:20|9835.8|9825.8|9835|9825|9835.8|9825.8|9835|9825|3
1627653580000|2021-07-30 13:59:40|9834.8|9824.8|9832.1|9822.1|9834.8|9824.8|9829.5|9819.5|7
1627653590000|2021-07-30 13:59:50|9831.4|9821.4|9825.8|9815.8|9831.4|9821.4|9825.8|9815.8|11
1627653600000|2021-07-30 14:00:00|9828.3|9818.3|9828.5|9818.5|9829|9819|9828.3|9818.3|4
1627653610000|2021-07-30 14:00:10|9829.5|9819.5|9829.5|9819.5|9832|9822|9829.5|9819.5|9
1627653620000|2021-07-30 14:00:20|9829.3|9819.3|9825.5|9815.5|9829.8|9819.8|9825.3|9815.3|13
1627653630000|2021-07-30 14:00:30|9825.3|9815.3|9822|9812|9825.3|9815.3|9822|9812|9
1627653640000|2021-07-30 14:00:40|9821.5|9811.5|9818.8|9808.8|9821.5|9811.5|9815.5|9805.5|17
1627653650000|2021-07-30 14:00:50|9818.5|9808.5|9817.3|9807.3|9818.5|9808.5|9815.8|9805.8|12
1627653660000|2021-07-30 14:01:00|9817|9807|9807.9|9797.9|9817|9807|9807.8|9797.8|15
1627653670000|2021-07-30 14:01:10|9808|9798|9813|9803|9813|9803|9808|9798|12
1627653680000|2021-07-30 14:01:20|9813.3|9803.3|9812.3|9802.3|9814.3|9804.3|9812.3|9802.3|10
1627653690000|2021-07-30 14:01:30|9812.8|9802.8|9814.8|9804.8|9816|9806|9812.8|9802.8|8
1627653700000|2021-07-30 14:01:40|9815|9805|9813|9803|9815.5|9805.5|9812.5|9802.5|9
1627653710000|2021-07-30 14:01:50|9813.5|9803.5|9816.3|9806.3|9816.5|9806.5|9813.5|9803.5|10
1627653720000|2021-07-30 14:02:00|9816|9806|9816.3|9806.3|9816.3|9806.3|9814|9804|8
1627653730000|2021-07-30 14:02:10|9817.3|9807.3|9811.3|9801.3|9817.3|9807.3|9811.3|9801.3|8
1627653740000|2021-07-30 14:02:20|9811|9801|9810.3|9800.3|9811|9801|9808.5|9798.5|8
1627653750000|2021-07-30 14:02:30|9812|9802|9810.5|9800.5|9812|9802|9808.8|9798.8|11
1627653760000|2021-07-30 14:02:40|9810.3|9800.3|9808.3|9798.3|9811.8|9801.8|9808.3|9798.3|8
1627653780000|2021-07-30 14:03:00|9808|9798|9805|9795|9808|9798|9803.5|9793.5|15
1627653790000|2021-07-30 14:03:10|9804.8|9794.8|9802.5|9792.5|9804.8|9794.8|9802.5|9792.5|9
1627653800000|2021-07-30 14:03:20|9801.8|9791.8|9802.8|9792.8|9803.5|9793.5|9800.5|9790.5|19
1627653810000|2021-07-30 14:03:30|9806.3|9796.3|9803|9793|9806.8|9796.8|9803|9793|16
1627653820000|2021-07-30 14:03:40|9804.3|9794.3|9808|9798|9810.5|9800.5|9804.3|9794.3|14
1627653830000|2021-07-30 14:03:50|9807|9797|9808.3|9798.3|9810.3|9800.3|9806|9796|11
1627653840000|2021-07-30 14:04:00|9807.8|9797.8|9807.8|9797.8|9811|9801|9807.8|9797.8|14
1627653850000|2021-07-30 14:04:10|9808.3|9798.3|9805.5|9795.5|9808.3|9798.3|9805.5|9795.5|11
1627653860000|2021-07-30 14:04:20|9805.3|9795.3|9802|9792|9805.3|9795.3|9800.3|9790.3|11
1627653870000|2021-07-30 14:04:30|9802.3|9792.3|9803.3|9793.3|9805|9795|9802.3|9792.3|9
1627653880000|2021-07-30 14:04:40|9803.8|9793.8|9803.5|9793.5|9805.8|9795.8|9803.5|9793.5|11
1627653890000|2021-07-30 14:04:50|9804|9794|9801.8|9791.8|9804.5|9794.5|9800.8|9790.8|13
1627653900000|2021-07-30 14:05:00|9802|9792|9800.5|9790.5|9803.3|9793.3|9800.3|9790.3|10
1627653910000|2021-07-30 14:05:10|9801|9791|9798.5|9788.5|9802|9792|9797.3|9787.3|15
1627653920000|2021-07-30 14:05:20|9799.3|9789.3|9798.8|9788.8|9800|9790|9798.5|9788.5|12
1627653930000|2021-07-30 14:05:30|9799.5|9789.5|9799.5|9789.5|9799.8|9789.8|9797.8|9787.8|13
1627653940000|2021-07-30 14:05:40|9799.8|9789.8|9799.8|9789.8|9799.8|9789.8|9799.3|9789.3|4
1627653950000|2021-07-30 14:05:50|9800.5|9790.5|9795|9785|9800.5|9790.5|9795|9785|11
1627653960000|2021-07-30 14:06:00|9795.3|9785.3|9789.8|9779.8|9795.3|9785.3|9787.8|9777.8|15
1627653970000|2021-07-30 14:06:10|9790|9780|9791.8|9781.8|9792.3|9782.3|9790|9780|11
1627653980000|2021-07-30 14:06:20|9791.5|9781.5|9792.3|9782.3|9793.3|9783.3|9791|9781|9
1627653990000|2021-07-30 14:06:30|9792|9782|9795.8|9785.8|9796|9786|9791.8|9781.8|11
1627654000000|2021-07-30 14:06:40|9796.5|9786.5|9799|9789|9799.3|9789.3|9795.8|9785.8|12
1627654010000|2021-07-30 14:06:50|9800.5|9790.5|9802|9792|9802|9792|9800.5|9790.5|8
1627654020000|2021-07-30 14:07:00|9801.8|9791.8|9802.3|9792.3|9802.3|9792.3|9797.5|9787.5|12
1627654030000|2021-07-30 14:07:10|9802|9792|9803|9793|9804.3|9794.3|9801.5|9791.5|14
1627654040000|2021-07-30 14:07:20|9802.5|9792.5|9801.8|9791.8|9802.5|9792.5|9800.8|9790.8|8
1627654050000|2021-07-30 14:07:30|9801.5|9791.5|9801.8|9791.8|9802.3|9792.3|9800.8|9790.8|10
1627654060000|2021-07-30 14:07:40|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|1
1627654070000|2021-07-30 14:07:50|9801|9791|9798.3|9788.3|9801|9791|9798.3|9788.3|8
1627654080000|2021-07-30 14:08:00|9797.5|9787.5|9799.8|9789.8|9800.8|9790.8|9797.5|9787.5|8
1627654090000|2021-07-30 14:08:10|9800|9790|9802.5|9792.5|9802.8|9792.8|9800|9790|7
1627654100000|2021-07-30 14:08:20|9802.8|9792.8|9805|9795|9805.3|9795.3|9802.8|9792.8|4
1627654110000|2021-07-30 14:08:30|9805.3|9795.3|9804|9794|9806.3|9796.3|9804|9794|7
1627654120000|2021-07-30 14:08:40|9803.3|9793.3|9804|9794|9804|9794|9803.3|9793.3|4
1627654130000|2021-07-30 14:08:50|9804.3|9794.3|9806.5|9796.5|9806.5|9796.5|9804.3|9794.3|7
1627654140000|2021-07-30 14:09:00|9806.3|9796.3|9801|9791|9806.3|9796.3|9801|9791|12
1627654150000|2021-07-30 14:09:10|9800.5|9790.5|9799.5|9789.5|9800.5|9790.5|9799.5|9789.5|5
1627654160000|2021-07-30 14:09:20|9799.8|9789.8|9799.8|9789.8|9800.8|9790.8|9799.8|9789.8|9
1627654170000|2021-07-30 14:09:30|9798.5|9788.5|9800|9790|9800.3|9790.3|9798.5|9788.5|15
1627654180000|2021-07-30 14:09:40|9799.5|9789.5|9799|9789|9799.5|9789.5|9798.5|9788.5|10
1627654190000|2021-07-30 14:09:50|9798.8|9788.8|9797.8|9787.8|9798.8|9788.8|9795|9785|14
1627654200000|2021-07-30 14:10:00|9797.5|9787.5|9792|9782|9797.5|9787.5|9791.5|9781.5|12
1627654210000|2021-07-30 14:10:10|9792.3|9782.3|9799|9789|9800|9790|9792.3|9782.3|15
1627654220000|2021-07-30 14:10:20|9799.3|9789.3|9795.8|9785.8|9799.8|9789.8|9794|9784|16
1627654230000|2021-07-30 14:10:30|9796.3|9786.3|9795.5|9785.5|9796.3|9786.3|9795.5|9785.5|3
1627654240000|2021-07-30 14:10:40|9795.3|9785.3|9795.5|9785.5|9797.3|9787.3|9795.3|9785.3|9
1627654250000|2021-07-30 14:10:50|9795.3|9785.3|9793.8|9783.8|9795.3|9785.3|9793|9783|7
1627654260000|2021-07-30 14:11:00|9794.3|9784.3|9794.5|9784.5|9794.5|9784.5|9792.5|9782.5|12
1627654270000|2021-07-30 14:11:10|9794.3|9784.3|9792.8|9782.8|9794.3|9784.3|9792.8|9782.8|4
1627654290000|2021-07-30 14:11:30|9792.5|9782.5|9783|9773|9792.5|9782.5|9782.5|9772.5|13
1627654300000|2021-07-30 14:11:40|9782.8|9772.8|9778.8|9768.8|9783.3|9773.3|9778.8|9768.8|15
1627654310000|2021-07-30 14:11:50|9779|9769|9783.3|9773.3|9784|9774|9779|9769|21
1627654320000|2021-07-30 14:12:00|9783|9773|9778.8|9768.8|9783.8|9773.8|9778.8|9768.8|13
1627654330000|2021-07-30 14:12:10|9779|9769|9776.3|9766.3|9781|9771|9775.8|9765.8|20
1627654340000|2021-07-30 14:12:20|9777|9767|9778|9768|9778|9768|9777|9767|11
1627654350000|2021-07-30 14:12:30|9777.3|9767.3|9781|9771|9781|9771|9777.3|9767.3|8
1627654360000|2021-07-30 14:12:40|9780.8|9770.8|9782.8|9772.8|9783.3|9773.3|9780.8|9770.8|6
1627654370000|2021-07-30 14:12:50|9783|9773|9784|9774|9784|9774|9780.3|9770.3|15
1627654380000|2021-07-30 14:13:00|9784.5|9774.5|9780.8|9770.8|9784.5|9774.5|9780.8|9770.8|5
1627654390000|2021-07-30 14:13:10|9780.5|9770.5|9780.8|9770.8|9780.8|9770.8|9779|9769|9
1627654400000|2021-07-30 14:13:20|9780.5|9770.5|9781.8|9771.8|9781.8|9771.8|9779.5|9769.5|10
1627654410000|2021-07-30 14:13:30|9782|9772|9782.8|9772.8|9783.5|9773.5|9781|9771|9
1627654420000|2021-07-30 14:13:40|9783|9773|9784.5|9774.5|9786.5|9776.5|9782.8|9772.8|12
1627654430000|2021-07-30 14:13:50|9784.8|9774.8|9786|9776|9787|9777|9782.5|9772.5|19
1627654440000|2021-07-30 14:14:00|9786.3|9776.3|9791|9781|9791.3|9781.3|9786.3|9776.3|14
1627654450000|2021-07-30 14:14:10|9792.5|9782.5|9792.8|9782.8|9793.5|9783.5|9791.5|9781.5|13
1627654460000|2021-07-30 14:14:20|9793|9783|9794|9784|9795|9785|9793|9783|9
1627654470000|2021-07-30 14:14:30|9794.3|9784.3|9795.3|9785.3|9796.5|9786.5|9794.3|9784.3|7
1627654480000|2021-07-30 14:14:40|9795|9785|9794.8|9784.8|9795|9785|9793.8|9783.8|8
1627654490000|2021-07-30 14:14:50|9794.3|9784.3|9791|9781|9794.3|9784.3|9791|9781|12
1627654500000|2021-07-30 14:15:00|9791.3|9781.3|9791.5|9781.5|9792.8|9782.8|9791.3|9781.3|5
1627654510000|2021-07-30 14:15:10|9791.3|9781.3|9784.3|9774.3|9791.3|9781.3|9783.8|9773.8|19
1627654520000|2021-07-30 14:15:20|9784.5|9774.5|9783|9773|9784.5|9774.5|9782.5|9772.5|4
1627654530000|2021-07-30 14:15:30|9782.3|9772.3|9780.8|9770.8|9782.3|9772.3|9780.8|9770.8|7
1627654540000|2021-07-30 14:15:40|9780.3|9770.3|9779|9769|9782.8|9772.8|9779|9769|11
1627654550000|2021-07-30 14:15:50|9780.5|9770.5|9779.8|9769.8|9780.5|9770.5|9778.8|9768.8|7
1627654560000|2021-07-30 14:16:00|9779.5|9769.5|9778.8|9768.8|9779.5|9769.5|9778.8|9768.8|3
1627654570000|2021-07-30 14:16:10|9778.5|9768.5|9780.5|9770.5|9781|9771|9778.5|9768.5|8
1627654580000|2021-07-30 14:16:20|9780.3|9770.3|9782.8|9772.8|9783|9773|9779|9769|16
1627654590000|2021-07-30 14:16:30|9782|9772|9783.3|9773.3|9783.3|9773.3|9780|9770|7
1627654600000|2021-07-30 14:16:40|9784.3|9774.3|9784.3|9774.3|9784.5|9774.5|9782|9772|13
1627654610000|2021-07-30 14:16:50|9784|9774|9778.5|9768.5|9784|9774|9778.5|9768.5|20
1627654620000|2021-07-30 14:17:00|9778.8|9768.8|9777.3|9767.3|9778.8|9768.8|9776.8|9766.8|12
1627654630000|2021-07-30 14:17:10|9777|9767|9779.5|9769.5|9780.5|9770.5|9777|9767|17
1627654640000|2021-07-30 14:17:20|9779.3|9769.3|9779.8|9769.8|9781.5|9771.5|9779.3|9769.3|9
1627654650000|2021-07-30 14:17:30|9780.5|9770.5|9781.8|9771.8|9783.5|9773.5|9780.5|9770.5|13
1627654660000|2021-07-30 14:17:40|9781.5|9771.5|9782.5|9772.5|9782.5|9772.5|9779.8|9769.8|10
1627654670000|2021-07-30 14:17:50|9782.3|9772.3|9779.8|9769.8|9782.3|9772.3|9779.5|9769.5|15
1627654680000|2021-07-30 14:18:00|9779.5|9769.5|9782.8|9772.8|9782.8|9772.8|9778.3|9768.3|12
1627654690000|2021-07-30 14:18:10|9783|9773|9784|9774|9785.5|9775.5|9782.5|9772.5|15
1627654700000|2021-07-30 14:18:20|9783.8|9773.8|9784|9774|9784|9774|9782|9772|7
1627654710000|2021-07-30 14:18:30|9784.3|9774.3|9783|9773|9786|9776|9782.8|9772.8|14
1627654720000|2021-07-30 14:18:40|9782.8|9772.8|9782.3|9772.3|9786.3|9776.3|9782|9772|16
1627654730000|2021-07-30 14:18:50|9782.5|9772.5|9782.8|9772.8|9784.5|9774.5|9782.3|9772.3|11
1627654740000|2021-07-30 14:19:00|9783.5|9773.5|9774.8|9764.8|9783.5|9773.5|9772.3|9762.3|17
1627654750000|2021-07-30 14:19:10|9774.3|9764.3|9773.5|9763.5|9774.3|9764.3|9772|9762|8
1627654760000|2021-07-30 14:19:20|9773.8|9763.8|9775.3|9765.3|9775.8|9765.8|9773.3|9763.3|13
1627654770000|2021-07-30 14:19:30|9775.5|9765.5|9771.8|9761.8|9775.5|9765.5|9771.8|9761.8|8
1627654780000|2021-07-30 14:19:40|9770.3|9760.3|9771.5|9761.5|9771.5|9761.5|9768.5|9758.5|14
1627654790000|2021-07-30 14:19:50|9772|9762|9771.3|9761.3|9772.8|9762.8|9771.3|9761.3|9
1627654800000|2021-07-30 14:20:00|9769.3|9759.3|9765.5|9755.5|9769.3|9759.3|9765.3|9755.3|16
1627654810000|2021-07-30 14:20:10|9765|9755|9763|9753|9767|9757|9763|9753|14
1627654820000|2021-07-30 14:20:20|9763.3|9753.3|9763|9753|9763.3|9753.3|9762.8|9752.8|6
1627654830000|2021-07-30 14:20:30|9763.3|9753.3|9760.3|9750.3|9763.3|9753.3|9759|9749|13
1627654840000|2021-07-30 14:20:40|9761.3|9751.3|9760.3|9750.3|9761.8|9751.8|9758.8|9748.8|16
1627654850000|2021-07-30 14:20:50|9760.5|9750.5|9755.5|9745.5|9761|9751|9753.8|9743.8|16
1627654860000|2021-07-30 14:21:00|9756.5|9746.5|9755.3|9745.3|9758.5|9748.5|9753.5|9743.5|20
1627654870000|2021-07-30 14:21:10|9756|9746|9755.5|9745.5|9757.8|9747.8|9754.3|9744.3|13
1627654880000|2021-07-30 14:21:20|9755.3|9745.3|9758.3|9748.3|9760|9750|9754.8|9744.8|18
1627654890000|2021-07-30 14:21:30|9758.5|9748.5|9756.4|9746.4|9758.5|9748.5|9754.3|9744.3|11
1627654900000|2021-07-30 14:21:40|9756.1|9746.1|9760.3|9750.3|9760.3|9750.3|9756.1|9746.1|15
1627654910000|2021-07-30 14:21:50|9760.8|9750.8|9756.5|9746.5|9760.8|9750.8|9756.5|9746.5|14
1627654920000|2021-07-30 14:22:00|9756.8|9746.8|9756|9746|9757.8|9747.8|9755.8|9745.8|11
1627654930000|2021-07-30 14:22:10|9755|9745|9762.3|9752.3|9762.8|9752.8|9755|9745|12
1627654940000|2021-07-30 14:22:20|9762|9752|9765.3|9755.3|9765.3|9755.3|9761.8|9751.8|11
1627654950000|2021-07-30 14:22:30|9765.5|9755.5|9764.8|9754.8|9765.8|9755.8|9764.5|9754.5|10
1627654960000|2021-07-30 14:22:40|9765.5|9755.5|9763|9753|9765.5|9755.5|9763|9753|5
1627654970000|2021-07-30 14:22:50|9762.8|9752.8|9763|9753|9763|9753|9761|9751|8
1627654980000|2021-07-30 14:23:00|9763.5|9753.5|9754|9744|9763.5|9753.5|9751.4|9741.4|15
1627654990000|2021-07-30 14:23:10|9754.3|9744.3|9756.5|9746.5|9756.5|9746.5|9752.3|9742.3|15
1627655000000|2021-07-30 14:23:20|9756.8|9746.8|9755.5|9745.5|9758|9748|9755|9745|14
1627655010000|2021-07-30 14:23:30|9755.8|9745.8|9754.3|9744.3|9756.8|9746.8|9754.3|9744.3|12
1627655020000|2021-07-30 14:23:40|9754|9744|9752.8|9742.8|9754.3|9744.3|9752.3|9742.3|12
1627655030000|2021-07-30 14:23:50|9752.3|9742.3|9751.8|9741.8|9752.8|9742.8|9751.5|9741.5|9
1627655040000|2021-07-30 14:24:00|9750.8|9740.8|9751|9741|9752|9742|9749.8|9739.8|13
1627655050000|2021-07-30 14:24:10|9750.3|9740.3|9751|9741|9754.3|9744.3|9749.8|9739.8|18
1627655060000|2021-07-30 14:24:20|9753|9743|9748.5|9738.5|9753|9743|9748.3|9738.3|13
1627655070000|2021-07-30 14:24:30|9748.3|9738.3|9751|9741|9757|9747|9748.3|9738.3|13
1627655080000|2021-07-30 14:24:40|9750.3|9740.3|9747.5|9737.5|9751|9741|9747.3|9737.3|11
1627655090000|2021-07-30 14:24:50|9747.3|9737.3|9744|9734|9747.3|9737.3|9743.3|9733.3|12
1627655100000|2021-07-30 14:25:00|9743.8|9733.8|9739.3|9729.3|9743.8|9733.8|9739.3|9729.3|12
1627655110000|2021-07-30 14:25:10|9740.3|9730.3|9739.5|9729.5|9742.4|9732.4|9739.3|9729.3|18
1627655120000|2021-07-30 14:25:20|9739.8|9729.8|9742|9732|9742.5|9732.5|9739.8|9729.8|14
1627655130000|2021-07-30 14:25:30|9742.3|9732.3|9745.5|9735.5|9745.5|9735.5|9739.8|9729.8|14
1627655140000|2021-07-30 14:25:40|9745|9735|9745.3|9735.3|9745.3|9735.3|9741.3|9731.3|13
1627655150000|2021-07-30 14:25:50|9745.8|9735.8|9748.8|9738.8|9749|9739|9745.8|9735.8|13
1627655160000|2021-07-30 14:26:00|9749.5|9739.5|9746.5|9736.5|9753|9743|9746.5|9736.5|15
1627655170000|2021-07-30 14:26:10|9746.3|9736.3|9743.8|9733.8|9746.8|9736.8|9742.5|9732.5|18
1627655180000|2021-07-30 14:26:20|9743.5|9733.5|9743.8|9733.8|9744.3|9734.3|9742.5|9732.5|8
1627655190000|2021-07-30 14:26:30|9744|9734|9750.5|9740.5|9750.5|9740.5|9744|9734|16
1627655200000|2021-07-30 14:26:40|9751|9741|9755.8|9745.8|9755.8|9745.8|9751|9741|13
1627655210000|2021-07-30 14:26:50|9756|9746|9760.3|9750.3|9761.5|9751.5|9756|9746|16
1627655220000|2021-07-30 14:27:00|9759|9749|9753.3|9743.3|9760|9750|9753.3|9743.3|19
1627655230000|2021-07-30 14:27:10|9753.5|9743.5|9753.8|9743.8|9755.5|9745.5|9753.5|9743.5|7
1627655240000|2021-07-30 14:27:20|9754|9744|9754.3|9744.3|9754.5|9744.5|9752.5|9742.5|15
1627655250000|2021-07-30 14:27:30|9754|9744|9750.8|9740.8|9754|9744|9750.8|9740.8|10
1627655260000|2021-07-30 14:27:40|9751|9741|9751.3|9741.3|9751.3|9741.3|9748.8|9738.8|13
1627655270000|2021-07-30 14:27:50|9751|9741|9753|9743|9753.3|9743.3|9750.8|9740.8|13
1627655280000|2021-07-30 14:28:00|9752.5|9742.5|9749|9739|9752.5|9742.5|9749|9739|13
1627655290000|2021-07-30 14:28:10|9748|9738|9753.3|9743.3|9753.3|9743.3|9748|9738|10
1627655300000|2021-07-30 14:28:20|9753.8|9743.8|9753.5|9743.5|9754|9744|9753.5|9743.5|8
1627655310000|2021-07-30 14:28:30|9753.8|9743.8|9759|9749|9759|9749|9753.5|9743.5|7
1627655320000|2021-07-30 14:28:40|9759.5|9749.5|9759.3|9749.3|9759.5|9749.5|9758.8|9748.8|7
1627655330000|2021-07-30 14:28:50|9759|9749|9756.5|9746.5|9759.3|9749.3|9755.5|9745.5|13
1627655340000|2021-07-30 14:29:00|9755|9745|9750.8|9740.8|9755|9745|9749.3|9739.3|15
1627655350000|2021-07-30 14:29:10|9751|9741|9752|9742|9752|9742|9747.5|9737.5|13
1627655360000|2021-07-30 14:29:20|9751.5|9741.5|9748.8|9738.8|9752.5|9742.5|9748.8|9738.8|9
1627655370000|2021-07-30 14:29:30|9749|9739|9747.5|9737.5|9749|9739|9746.5|9736.5|15
1627655380000|2021-07-30 14:29:40|9749|9739|9746.5|9736.5|9751.3|9741.3|9745.8|9735.8|20
1627655390000|2021-07-30 14:29:50|9746|9736|9746|9736|9746.3|9736.3|9745.8|9735.8|7
1627655400000|2021-07-30 14:30:00|9746.8|9736.8|9742.8|9732.8|9746.8|9736.8|9742|9732|17
1627655410000|2021-07-30 14:30:10|9743.8|9733.8|9748|9738|9748|9738|9743.8|9733.8|13
1627655420000|2021-07-30 14:30:20|9748.3|9738.3|9749.3|9739.3|9749.3|9739.3|9747.3|9737.3|14
1627655430000|2021-07-30 14:30:30|9749.5|9739.5|9750.3|9740.3|9751|9741|9748.8|9738.8|10
1627655440000|2021-07-30 14:30:40|9749.8|9739.8|9744.5|9734.5|9749.8|9739.8|9744|9734|18
1627655450000|2021-07-30 14:30:50|9745.5|9735.5|9747.5|9737.5|9747.5|9737.5|9744.3|9734.3|14
1627655460000|2021-07-30 14:31:00|9747.8|9737.8|9748.5|9738.5|9749|9739|9747.5|9737.5|11
1627655470000|2021-07-30 14:31:10|9748.3|9738.3|9752.3|9742.3|9752.5|9742.5|9746.5|9736.5|16
1627655480000|2021-07-30 14:31:20|9752|9742|9749.5|9739.5|9752|9742|9749.3|9739.3|15
1627655490000|2021-07-30 14:31:30|9748.5|9738.5|9750.8|9740.8|9750.8|9740.8|9747.5|9737.5|18
1627655500000|2021-07-30 14:31:40|9751.3|9741.3|9750.3|9740.3|9752.3|9742.3|9749.5|9739.5|11
1627655510000|2021-07-30 14:31:50|9751.3|9741.3|9749|9739|9751.3|9741.3|9748|9738|10
1627655520000|2021-07-30 14:32:00|9749.3|9739.3|9747.8|9737.8|9749.3|9739.3|9747.5|9737.5|7
1627655530000|2021-07-30 14:32:10|9748|9738|9744|9734|9748|9738|9744|9734|8
1627655540000|2021-07-30 14:32:20|9743.5|9733.5|9743.5|9733.5|9743.5|9733.5|9741.8|9731.8|19
1627655550000|2021-07-30 14:32:30|9743.8|9733.8|9742.8|9732.8|9744|9734|9742.8|9732.8|12
1627655560000|2021-07-30 14:32:40|9743|9733|9737.8|9727.8|9743|9733|9737.8|9727.8|9
1627655570000|2021-07-30 14:32:50|9737.5|9727.5|9728.8|9718.8|9737.5|9727.5|9728.8|9718.8|17
1627655580000|2021-07-30 14:33:00|9729|9719|9728|9718|9732.8|9722.8|9728|9718|18
1627655590000|2021-07-30 14:33:10|9723.5|9713.5|9728|9718|9728.3|9718.3|9723.3|9713.3|16
1627655600000|2021-07-30 14:33:20|9728.3|9718.3|9727.3|9717.3|9729|9719|9725.8|9715.8|18
1627655610000|2021-07-30 14:33:30|9726|9716|9724.8|9714.8|9726|9716|9722.5|9712.5|16
1627655620000|2021-07-30 14:33:40|9723.5|9713.5|9722.5|9712.5|9723.5|9713.5|9721|9711|17
1627655630000|2021-07-30 14:33:50|9722.8|9712.8|9723.3|9713.3|9723.3|9713.3|9720.8|9710.8|18
1627655640000|2021-07-30 14:34:00|9723|9713|9722|9712|9724.5|9714.5|9721.8|9711.8|13
1627655650000|2021-07-30 14:34:10|9722.3|9712.3|9721.3|9711.3|9723|9713|9720.8|9710.8|12
1627655660000|2021-07-30 14:34:20|9721.5|9711.5|9722|9712|9722|9712|9719.3|9709.3|13
1627655670000|2021-07-30 14:34:30|9721.8|9711.8|9721.5|9711.5|9721.8|9711.8|9718.8|9708.8|10
1627655680000|2021-07-30 14:34:40|9721.3|9711.3|9723|9713|9723|9713|9721.3|9711.3|5
1627655690000|2021-07-30 14:34:50|9721.5|9711.5|9723.3|9713.3|9723.5|9713.5|9721|9711|13
1627655700000|2021-07-30 14:35:00|9723|9713|9718.5|9708.5|9723|9713|9718.3|9708.3|10
1627655710000|2021-07-30 14:35:10|9718|9708|9722.5|9712.5|9722.5|9712.5|9717.5|9707.5|17
1627655720000|2021-07-30 14:35:20|9722|9712|9714.8|9704.8|9722.5|9712.5|9714.8|9704.8|17
1627655730000|2021-07-30 14:35:30|9714.5|9704.5|9701.3|9691.3|9714.5|9704.5|9701.3|9691.3|21
1627655740000|2021-07-30 14:35:40|9700.5|9690.5|9701.3|9691.3|9702.3|9692.3|9698.5|9688.5|11
1627655750000|2021-07-30 14:35:50|9700.5|9690.5|9702.5|9692.5|9703.3|9693.3|9700.3|9690.3|14
1627655760000|2021-07-30 14:36:00|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|9700.5|9690.5|14
1627655770000|2021-07-30 14:36:10|9705.5|9695.5|9704|9694|9708.8|9698.8|9703|9693|22
1627655780000|2021-07-30 14:36:20|9704.3|9694.3|9701|9691|9705.8|9695.8|9701|9691|14
1627655790000|2021-07-30 14:36:30|9701.5|9691.5|9705.3|9695.3|9705.3|9695.3|9700.5|9690.5|16
1627655800000|2021-07-30 14:36:40|9705.5|9695.5|9703.5|9693.5|9706.3|9696.3|9703.5|9693.5|20
1627655810000|2021-07-30 14:36:50|9704.8|9694.8|9706.3|9696.3|9707.5|9697.5|9702.8|9692.8|19
1627655820000|2021-07-30 14:37:00|9706.5|9696.5|9703.3|9693.3|9706.5|9696.5|9701|9691|19
1627655830000|2021-07-30 14:37:10|9702.8|9692.8|9704|9694|9708.3|9698.3|9702.5|9692.5|18
1627655840000|2021-07-30 14:37:20|9703.3|9693.3|9703|9693|9703.3|9693.3|9700.5|9690.5|14
1627655850000|2021-07-30 14:37:30|9705|9695|9700.3|9690.3|9705.5|9695.5|9700.3|9690.3|12
1627655860000|2021-07-30 14:37:40|9700.5|9690.5|9700.5|9690.5|9701.3|9691.3|9700.3|9690.3|5
1627655870000|2021-07-30 14:37:50|9701|9691|9705.3|9695.3|9707.3|9697.3|9701|9691|10
1627655880000|2021-07-30 14:38:00|9705|9695|9703.3|9693.3|9705|9695|9700.5|9690.5|12
1627655890000|2021-07-30 14:38:10|9704.5|9694.5|9702.8|9692.8|9704.5|9694.5|9702|9692|8
1627655900000|2021-07-30 14:38:20|9703|9693|9705.3|9695.3|9706|9696|9702.8|9692.8|12
1627655910000|2021-07-30 14:38:30|9705|9695|9711|9701|9711|9701|9705|9695|11
1627655920000|2021-07-30 14:38:40|9711.3|9701.3|9712.3|9702.3|9714|9704|9711.3|9701.3|12
1627655930000|2021-07-30 14:38:50|9711.8|9701.8|9706.8|9696.8|9713.4|9703.4|9706|9696|15
1627655940000|2021-07-30 14:39:00|9707|9697|9709.3|9699.3|9709.3|9699.3|9706.5|9696.5|8
1627655950000|2021-07-30 14:39:10|9709.5|9699.5|9710.5|9700.5|9710.5|9700.5|9707.3|9697.3|12
1627655960000|2021-07-30 14:39:20|9710.8|9700.8|9709.5|9699.5|9711.3|9701.3|9708|9698|12
1627655970000|2021-07-30 14:39:30|9709.8|9699.8|9709.8|9699.8|9710|9700|9709.8|9699.8|3
1627655980000|2021-07-30 14:39:40|9709.5|9699.5|9713.8|9703.8|9713.8|9703.8|9709.3|9699.3|10
1627655990000|2021-07-30 14:39:50|9714.8|9704.8|9715.8|9705.8|9715.8|9705.8|9714|9704|12
1627656000000|2021-07-30 14:40:00|9715.3|9705.3|9707|9697|9715.3|9705.3|9707|9697|14
1627656010000|2021-07-30 14:40:10|9707.3|9697.3|9708.5|9698.5|9709.3|9699.3|9705|9695|12
1627656020000|2021-07-30 14:40:20|9709.3|9699.3|9713.5|9703.5|9714.3|9704.3|9708.3|9698.3|16
1627656030000|2021-07-30 14:40:30|9713.8|9703.8|9717.5|9707.5|9719.8|9709.8|9713.8|9703.8|14
1627656040000|2021-07-30 14:40:40|9717.8|9707.8|9722.3|9712.3|9723.3|9713.3|9717.8|9707.8|21
1627656050000|2021-07-30 14:40:50|9722|9712|9722|9712|9724|9714|9721.5|9711.5|15
1627656060000|2021-07-30 14:41:00|9722.3|9712.3|9724.5|9714.5|9724.8|9714.8|9722.3|9712.3|14
1627656070000|2021-07-30 14:41:10|9724.3|9714.3|9728.8|9718.8|9728.8|9718.8|9724.3|9714.3|13
1627656080000|2021-07-30 14:41:20|9728.5|9718.5|9730|9720|9731.5|9721.5|9728.5|9718.5|15
1627656090000|2021-07-30 14:41:30|9729.8|9719.8|9725.8|9715.8|9730|9720|9725.8|9715.8|7
1627656100000|2021-07-30 14:41:40|9726.5|9716.5|9730|9720|9730|9720|9724.3|9714.3|17
1627656110000|2021-07-30 14:41:50|9729.8|9719.8|9735.5|9725.5|9736.5|9726.5|9729.8|9719.8|14
1627656120000|2021-07-30 14:42:00|9736|9726|9731.5|9721.5|9736|9726|9731.5|9721.5|15
1627656130000|2021-07-30 14:42:10|9730.5|9720.5|9727.3|9717.3|9730.8|9720.8|9727.3|9717.3|13
1627656140000|2021-07-30 14:42:20|9727.5|9717.5|9726.8|9716.8|9728.8|9718.8|9726|9716|15
1627656150000|2021-07-30 14:42:30|9727|9717|9726.3|9716.3|9729|9719|9725.3|9715.3|17
1627656160000|2021-07-30 14:42:40|9726.5|9716.5|9724.3|9714.3|9726.5|9716.5|9723.8|9713.8|10
1627656170000|2021-07-30 14:42:50|9722.8|9712.8|9723|9713|9724.8|9714.8|9722|9712|11
1627656180000|2021-07-30 14:43:00|9722.8|9712.8|9722|9712|9723|9713|9720.3|9710.3|13
1627656190000|2021-07-30 14:43:10|9721.8|9711.8|9725.8|9715.8|9725.8|9715.8|9721.8|9711.8|5
1627656200000|2021-07-30 14:43:20|9726|9716|9726.8|9716.8|9728|9718|9726|9716|8
1627656210000|2021-07-30 14:43:30|9727|9717|9723.5|9713.5|9727|9717|9723.3|9713.3|13
1627656220000|2021-07-30 14:43:40|9723.3|9713.3|9722|9712|9723.3|9713.3|9719.5|9709.5|9
1627656230000|2021-07-30 14:43:50|9721.3|9711.3|9721.3|9711.3|9723.5|9713.5|9720.8|9710.8|10
1627656240000|2021-07-30 14:44:00|9722.3|9712.3|9717|9707|9722.3|9712.3|9716.8|9706.8|11
1627656250000|2021-07-30 14:44:10|9717.3|9707.3|9715.8|9705.8|9718|9708|9715.8|9705.8|11
1627656260000|2021-07-30 14:44:20|9716|9706|9718.5|9708.5|9718.8|9708.8|9716|9706|13
1627656270000|2021-07-30 14:44:30|9719.3|9709.3|9722.3|9712.3|9722.5|9712.5|9719.3|9709.3|9
1627656280000|2021-07-30 14:44:40|9722.5|9712.5|9722.3|9712.3|9724|9714|9722|9712|9
1627656290000|2021-07-30 14:44:50|9723|9713|9724.8|9714.8|9725|9715|9723|9713|8
1627656300000|2021-07-30 14:45:00|9724.5|9714.5|9717.8|9707.8|9724.5|9714.5|9717.8|9707.8|7
1627656310000|2021-07-30 14:45:10|9717.5|9707.5|9713.3|9703.3|9717.5|9707.5|9713.3|9703.3|8
1627656320000|2021-07-30 14:45:20|9710.5|9700.5|9710.8|9700.8|9711.5|9701.5|9709.5|9699.5|12
1627656330000|2021-07-30 14:45:30|9711|9701|9709|9699|9711|9701|9708.8|9698.8|8
1627656340000|2021-07-30 14:45:40|9709.3|9699.3|9709.5|9699.5|9709.5|9699.5|9709|9699|8
1627656350000|2021-07-30 14:45:50|9709.3|9699.3|9712.8|9702.8|9712.8|9702.8|9708.8|9698.8|9
1627656360000|2021-07-30 14:46:00|9714.3|9704.3|9706.8|9696.8|9714.3|9704.3|9705.5|9695.5|12
1627656370000|2021-07-30 14:46:10|9706.5|9696.5|9709|9699|9709.5|9699.5|9706.5|9696.5|11
1627656380000|2021-07-30 14:46:20|9709.3|9699.3|9712.3|9702.3|9712.3|9702.3|9709.3|9699.3|6
1627656390000|2021-07-30 14:46:30|9713|9703|9711.8|9701.8|9714.3|9704.3|9711.8|9701.8|10
1627656400000|2021-07-30 14:46:40|9712.5|9702.5|9716|9706|9716|9706|9712.5|9702.5|10
1627656410000|2021-07-30 14:46:50|9715.8|9705.8|9716.3|9706.3|9717.3|9707.3|9715.5|9705.5|9
1627656420000|2021-07-30 14:47:00|9717|9707|9717.5|9707.5|9718.3|9708.3|9714.8|9704.8|18
1627656430000|2021-07-30 14:47:10|9718.3|9708.3|9716.3|9706.3|9719|9709|9716.3|9706.3|9
1627656440000|2021-07-30 14:47:20|9716.5|9706.5|9719.3|9709.3|9719.3|9709.3|9716|9706|12
1627656450000|2021-07-30 14:47:30|9719|9709|9718.3|9708.3|9719|9709|9716.8|9706.8|7
1627656460000|2021-07-30 14:47:40|9718.5|9708.5|9720.3|9710.3|9720.3|9710.3|9718.5|9708.5|7
1627656470000|2021-07-30 14:47:50|9720.5|9710.5|9721.5|9711.5|9721.5|9711.5|9719|9709|11
1627656480000|2021-07-30 14:48:00|9720.8|9710.8|9718.5|9708.5|9721|9711|9718.3|9708.3|13
1627656490000|2021-07-30 14:48:10|9718.8|9708.8|9713.5|9703.5|9718.8|9708.8|9713.5|9703.5|12
1627656500000|2021-07-30 14:48:20|9713.3|9703.3|9710.5|9700.5|9715.3|9705.3|9710.5|9700.5|11
1627656510000|2021-07-30 14:48:30|9710.3|9700.3|9709.3|9699.3|9711.5|9701.5|9707|9697|18
1627656520000|2021-07-30 14:48:40|9708.5|9698.5|9709.5|9699.5|9712.5|9702.5|9708.5|9698.5|12
1627656530000|2021-07-30 14:48:50|9709.8|9699.8|9712|9702|9712|9702|9709.8|9699.8|5
1627656540000|2021-07-30 14:49:00|9712.3|9702.3|9706.5|9696.5|9712.8|9702.8|9706|9696|13
1627656550000|2021-07-30 14:49:10|9706.8|9696.8|9705.3|9695.3|9708.3|9698.3|9705.3|9695.3|8
1627656560000|2021-07-30 14:49:20|9705|9695|9702.8|9692.8|9705|9695|9702.8|9692.8|13
1627656570000|2021-07-30 14:49:30|9703|9693|9702.8|9692.8|9703.5|9693.5|9702.8|9692.8|8
1627656580000|2021-07-30 14:49:40|9703|9693|9705.5|9695.5|9707.5|9697.5|9701.8|9691.8|13
1627656590000|2021-07-30 14:49:50|9705.3|9695.3|9704.8|9694.8|9705.8|9695.8|9703|9693|11
1627656600000|2021-07-30 14:50:00|9704.5|9694.5|9703.3|9693.3|9706.5|9696.5|9702.5|9692.5|14
1627656610000|2021-07-30 14:50:10|9703|9693|9704.8|9694.8|9704.8|9694.8|9702.5|9692.5|8
1627656620000|2021-07-30 14:50:20|9705.5|9695.5|9705.8|9695.8|9706.3|9696.3|9704.8|9694.8|8
1627656630000|2021-07-30 14:50:30|9706.3|9696.3|9705|9695|9706.3|9696.3|9705|9695|3
1627656640000|2021-07-30 14:50:40|9704.8|9694.8|9706|9696|9706.5|9696.5|9704.3|9694.3|8
1627656650000|2021-07-30 14:50:50|9706.3|9696.3|9707.5|9697.5|9708.5|9698.5|9706.3|9696.3|13
1627656660000|2021-07-30 14:51:00|9707.3|9697.3|9710.3|9700.3|9710.3|9700.3|9707.3|9697.3|9
1627656670000|2021-07-30 14:51:10|9710.8|9700.8|9713.5|9703.5|9713.5|9703.5|9710.8|9700.8|4
1627656680000|2021-07-30 14:51:20|9714|9704|9713.5|9703.5|9715.8|9705.8|9713|9703|9
1627656690000|2021-07-30 14:51:30|9713|9703|9712.8|9702.8|9715|9705|9712.8|9702.8|13
1627656710000|2021-07-30 14:51:50|9713|9703|9714|9704|9715|9705|9713|9703|8
1627656720000|2021-07-30 14:52:00|9711.5|9701.5|9712.5|9702.5|9713.3|9703.3|9711.5|9701.5|7
1627656730000|2021-07-30 14:52:10|9713|9703|9714.8|9704.8|9715|9705|9713|9703|6
1627656740000|2021-07-30 14:52:20|9714.5|9704.5|9719.5|9709.5|9719.5|9709.5|9714.5|9704.5|10
1627656750000|2021-07-30 14:52:30|9720|9710|9721.5|9711.5|9721.5|9711.5|9720|9710|7
1627656760000|2021-07-30 14:52:40|9721.3|9711.3|9721.3|9711.3|9722|9712|9720.5|9710.5|10
1627656770000|2021-07-30 14:52:50|9720.8|9710.8|9719.8|9709.8|9720.8|9710.8|9719.5|9709.5|10
1627656780000|2021-07-30 14:53:00|9719.5|9709.5|9720.5|9710.5|9720.5|9710.5|9718.8|9708.8|8
1627656800000|2021-07-30 14:53:20|9720.8|9710.8|9723|9713|9723.5|9713.5|9720.8|9710.8|7
1627656810000|2021-07-30 14:53:30|9723.3|9713.3|9725|9715|9726|9716|9723.3|9713.3|8
1627656820000|2021-07-30 14:53:40|9724.8|9714.8|9726.8|9716.8|9726.8|9716.8|9724.8|9714.8|8
1627656830000|2021-07-30 14:53:50|9727|9717|9727.3|9717.3|9727.5|9717.5|9727|9717|4
1627656840000|2021-07-30 14:54:00|9727.5|9717.5|9730.8|9720.8|9730.8|9720.8|9727.5|9717.5|7
1627656850000|2021-07-30 14:54:10|9731.8|9721.8|9734|9724|9735.5|9725.5|9731.8|9721.8|15
1627656860000|2021-07-30 14:54:20|9733.8|9723.8|9735.5|9725.5|9735.5|9725.5|9733.8|9723.8|3
1627656870000|2021-07-30 14:54:30|9735.3|9725.3|9735.8|9725.8|9735.8|9725.8|9735.3|9725.3|3
1627656880000|2021-07-30 14:54:40|9736.3|9726.3|9737.8|9727.8|9739|9729|9736.3|9726.3|6
1627656890000|2021-07-30 14:54:50|9737.3|9727.3|9736|9726|9737.3|9727.3|9736|9726|5
1627656900000|2021-07-30 14:55:00|9735.5|9725.5|9730|9720|9735.5|9725.5|9730|9720|8
1627656910000|2021-07-30 14:55:10|9729.5|9719.5|9724|9714|9729.5|9719.5|9723.8|9713.8|14
1627656920000|2021-07-30 14:55:20|9724.3|9714.3|9725.8|9715.8|9727.3|9717.3|9724.3|9714.3|14
1627656930000|2021-07-30 14:55:30|9725.3|9715.3|9725.3|9715.3|9726.3|9716.3|9723|9713|13
1627656940000|2021-07-30 14:55:40|9725.8|9715.8|9722.3|9712.3|9725.8|9715.8|9721.3|9711.3|12
1627656950000|2021-07-30 14:55:50|9722.5|9712.5|9722.3|9712.3|9722.8|9712.8|9722.3|9712.3|4
1627656960000|2021-07-30 14:56:00|9722|9712|9718.3|9708.3|9722|9712|9717|9707|14
1627656970000|2021-07-30 14:56:10|9718.5|9708.5|9715.5|9705.5|9719|9709|9715.5|9705.5|10
1627656980000|2021-07-30 14:56:20|9714.8|9704.8|9716|9706|9716|9706|9714.8|9704.8|5
1627656990000|2021-07-30 14:56:30|9715.8|9705.8|9716|9706|9716.3|9706.3|9714.5|9704.5|8
1627657000000|2021-07-30 14:56:40|9715.8|9705.8|9717.5|9707.5|9718|9708|9715.8|9705.8|7
1627657010000|2021-07-30 14:56:50|9716.8|9706.8|9719.5|9709.5|9719.5|9709.5|9715.8|9705.8|14
1627657020000|2021-07-30 14:57:00|9719.3|9709.3|9719|9709|9719.3|9709.3|9718.5|9708.5|4
1627657030000|2021-07-30 14:57:10|9719.5|9709.5|9720.8|9710.8|9722|9712|9719.3|9709.3|17
1627657040000|2021-07-30 14:57:20|9720.3|9710.3|9717.5|9707.5|9720.3|9710.3|9717.5|9707.5|6
1627657050000|2021-07-30 14:57:30|9717.3|9707.3|9719|9709|9719|9709|9717.3|9707.3|6
1627657060000|2021-07-30 14:57:40|9718.8|9708.8|9716.5|9706.5|9718.8|9708.8|9715.8|9705.8|7
1627657070000|2021-07-30 14:57:50|9716.3|9706.3|9714.3|9704.3|9716.3|9706.3|9714|9704|5
1627657080000|2021-07-30 14:58:00|9714|9704|9708.3|9698.3|9714|9704|9708.3|9698.3|12
1627657090000|2021-07-30 14:58:10|9708|9698|9711.5|9701.5|9711.8|9701.8|9708|9698|4
1627657100000|2021-07-30 14:58:20|9712.3|9702.3|9714|9704|9714|9704|9712|9702|8
1627657110000|2021-07-30 14:58:30|9713.8|9703.8|9714|9704|9714|9704|9713.3|9703.3|4
1627657120000|2021-07-30 14:58:40|9715|9705|9716.5|9706.5|9716.5|9706.5|9714.8|9704.8|7
1627657130000|2021-07-30 14:58:50|9716.3|9706.3|9717.3|9707.3|9717.3|9707.3|9716|9706|5
1627657140000|2021-07-30 14:59:00|9718|9708|9716.8|9706.8|9719|9709|9715|9705|16
1627657150000|2021-07-30 14:59:10|9717|9707|9714.3|9704.3|9718.8|9708.8|9713.5|9703.5|7
1627657160000|2021-07-30 14:59:20|9713.5|9703.5|9715|9705|9715.5|9705.5|9713.5|9703.5|8
1627657170000|2021-07-30 14:59:30|9714.8|9704.8|9712|9702|9714.8|9704.8|9711.3|9701.3|7
1627657180000|2021-07-30 14:59:40|9711.8|9701.8|9713|9703|9713|9703|9711|9701|7
1627657190000|2021-07-30 14:59:50|9712.8|9702.8|9713.3|9703.3|9714|9704|9712.8|9702.8|9
1627657200000|2021-07-30 15:00:00|9712|9702|9705|9695|9712|9702|9704.3|9694.3|14
1627657210000|2021-07-30 15:00:10|9705.3|9695.3|9708.8|9698.8|9709.3|9699.3|9704.5|9694.5|16
1627657220000|2021-07-30 15:00:20|9708.5|9698.5|9707.8|9697.8|9709.8|9699.8|9707|9697|15
1627657230000|2021-07-30 15:00:30|9707.5|9697.5|9706|9696|9707.8|9697.8|9706|9696|5
1627657240000|2021-07-30 15:00:40|9705.5|9695.5|9705.8|9695.8|9705.8|9695.8|9705.5|9695.5|4
1627657250000|2021-07-30 15:00:50|9706|9696|9708.8|9698.8|9708.8|9698.8|9706|9696|6
1627657260000|2021-07-30 15:01:00|9709|9699|9712.8|9702.8|9712.8|9702.8|9709|9699|11
1627657270000|2021-07-30 15:01:10|9712.5|9702.5|9711.8|9701.8|9712.5|9702.5|9711|9701|8
1627657280000|2021-07-30 15:01:20|9712|9702|9706.8|9696.8|9712.5|9702.5|9706.8|9696.8|17
1627657290000|2021-07-30 15:01:30|9707|9697|9707.5|9697.5|9707.8|9697.8|9707|9697|4
1627657300000|2021-07-30 15:01:40|9707.3|9697.3|9705.5|9695.5|9707.3|9697.3|9705.5|9695.5|6
1627657310000|2021-07-30 15:01:50|9705.8|9695.8|9703|9693|9705.8|9695.8|9703|9693|7
1627657320000|2021-07-30 15:02:00|9702.5|9692.5|9699|9689|9702.5|9692.5|9697.8|9687.8|18
1627657330000|2021-07-30 15:02:10|9699.3|9689.3|9702.5|9692.5|9702.5|9692.5|9699.3|9689.3|14
1627657340000|2021-07-30 15:02:20|9702|9692|9699.3|9689.3|9702|9692|9699.3|9689.3|11
1627657350000|2021-07-30 15:02:30|9698.8|9688.8|9690.5|9680.5|9698.8|9688.8|9686.3|9676.3|20
1627657360000|2021-07-30 15:02:40|9690.3|9680.3|9685.5|9675.5|9690.3|9680.3|9685.5|9675.5|15
1627657370000|2021-07-30 15:02:50|9685.3|9675.3|9679.8|9669.8|9686|9676|9676.8|9666.8|20
1627657380000|2021-07-30 15:03:00|9679|9669|9674.8|9664.8|9680.5|9670.5|9673.5|9663.5|19
1627657390000|2021-07-30 15:03:10|9677|9667|9678.8|9668.8|9679.8|9669.8|9673|9663|16
1627657400000|2021-07-30 15:03:20|9678.3|9668.3|9673.8|9663.8|9679.5|9669.5|9673.3|9663.3|15
1627657410000|2021-07-30 15:03:30|9674.8|9664.8|9677.3|9667.3|9678|9668|9674.8|9664.8|21
1627657420000|2021-07-30 15:03:40|9678|9668|9681.8|9671.8|9681.8|9671.8|9678|9668|12
1627657430000|2021-07-30 15:03:50|9681.5|9671.5|9675.3|9665.3|9681.5|9671.5|9674.8|9664.8|17
1627657440000|2021-07-30 15:04:00|9674.8|9664.8|9679.3|9669.3|9679.3|9669.3|9674.3|9664.3|21
1627657450000|2021-07-30 15:04:10|9679.8|9669.8|9681.3|9671.3|9681.3|9671.3|9677.5|9667.5|16
1627657460000|2021-07-30 15:04:20|9682.3|9672.3|9682|9672|9683.3|9673.3|9681.3|9671.3|16
1627657470000|2021-07-30 15:04:30|9682.3|9672.3|9687|9677|9687|9677|9682.3|9672.3|12
1627657480000|2021-07-30 15:04:40|9687.3|9677.3|9691|9681|9691|9681|9687|9677|14
1627657490000|2021-07-30 15:04:50|9692|9682|9691|9681|9693|9683|9691|9681|7
1627657500000|2021-07-30 15:05:00|9690.8|9680.8|9687.3|9677.3|9690.8|9680.8|9687.3|9677.3|11
1627657510000|2021-07-30 15:05:10|9687.5|9677.5|9686.3|9676.3|9687.5|9677.5|9686.3|9676.3|5
1627657520000|2021-07-30 15:05:20|9686|9676|9686.8|9676.8|9688.3|9678.3|9685.5|9675.5|14
1627657530000|2021-07-30 15:05:30|9686|9676|9690.8|9680.8|9691|9681|9685.3|9675.3|21
1627657540000|2021-07-30 15:05:40|9690.5|9680.5|9692|9682|9692|9682|9689|9679|10
1627657550000|2021-07-30 15:05:50|9691.5|9681.5|9693.3|9683.3|9693.3|9683.3|9691.3|9681.3|6
1627657560000|2021-07-30 15:06:00|9693|9683|9692.8|9682.8|9693|9683|9692|9682|8
1627657570000|2021-07-30 15:06:10|9692.5|9682.5|9692.3|9682.3|9692.5|9682.5|9692.3|9682.3|2
1627657580000|2021-07-30 15:06:20|9692|9682|9690|9680|9692.3|9682.3|9690|9680|11
1627657590000|2021-07-30 15:06:30|9689.8|9679.8|9688.5|9678.5|9689.8|9679.8|9688.5|9678.5|4
1627657600000|2021-07-30 15:06:40|9688.3|9678.3|9682|9672|9688.3|9678.3|9682|9672|10
1627657610000|2021-07-30 15:06:50|9681.8|9671.8|9683.3|9673.3|9683.3|9673.3|9679.8|9669.8|12
1627657620000|2021-07-30 15:07:00|9683.5|9673.5|9682.3|9672.3|9685.8|9675.8|9682.3|9672.3|13
1627657630000|2021-07-30 15:07:10|9682.5|9672.5|9686.3|9676.3|9686.3|9676.3|9682.3|9672.3|12
1627657640000|2021-07-30 15:07:20|9686|9676|9687|9677|9687.3|9677.3|9686|9676|8
1627657650000|2021-07-30 15:07:30|9687.3|9677.3|9687|9677|9687.8|9677.8|9684.5|9674.5|16
1627657660000|2021-07-30 15:07:40|9687.3|9677.3|9689.3|9679.3|9689.8|9679.8|9687.3|9677.3|11
1627657670000|2021-07-30 15:07:50|9689.5|9679.5|9691.5|9681.5|9691.8|9681.8|9689.5|9679.5|16
1627657680000|2021-07-30 15:08:00|9692|9682|9694.3|9684.3|9695.3|9685.3|9692|9682|14
1627657690000|2021-07-30 15:08:10|9694.5|9684.5|9695|9685|9696.5|9686.5|9694.5|9684.5|7
1627657700000|2021-07-30 15:08:20|9694.8|9684.8|9696|9686|9696|9686|9692.8|9682.8|10
1627657710000|2021-07-30 15:08:30|9695|9685|9695.5|9685.5|9696.5|9686.5|9694.3|9684.3|8
1627657720000|2021-07-30 15:08:40|9695.8|9685.8|9694.8|9684.8|9697.5|9687.5|9694.8|9684.8|11
1627657730000|2021-07-30 15:08:50|9695|9685|9698.5|9688.5|9698.5|9688.5|9695|9685|9
1627657740000|2021-07-30 15:09:00|9697.8|9687.8|9700.5|9690.5|9700.8|9690.8|9697.8|9687.8|11
1627657750000|2021-07-30 15:09:10|9699.8|9689.8|9699|9689|9700|9690|9698|9688|10
1627657760000|2021-07-30 15:09:20|9699.3|9689.3|9696.5|9686.5|9699.3|9689.3|9696.3|9686.3|8
1627657770000|2021-07-30 15:09:30|9696.3|9686.3|9698.5|9688.5|9698.8|9688.8|9696.3|9686.3|10
1627657780000|2021-07-30 15:09:40|9698.8|9688.8|9698.8|9688.8|9699|9689|9698|9688|8
1627657790000|2021-07-30 15:09:50|9699|9689|9701.3|9691.3|9701.3|9691.3|9699|9689|8
1627657800000|2021-07-30 15:10:00|9701|9691|9701.5|9691.5|9702.5|9692.5|9701|9691|9
1627657810000|2021-07-30 15:10:10|9702|9692|9704.5|9694.5|9706|9696|9702|9692|16
1627657820000|2021-07-30 15:10:20|9705|9695|9707.5|9697.5|9707.8|9697.8|9704.3|9694.3|10
1627657830000|2021-07-30 15:10:30|9707.3|9697.3|9702.8|9692.8|9707.3|9697.3|9702.8|9692.8|11
1627657840000|2021-07-30 15:10:40|9703|9693|9702.8|9692.8|9703.3|9693.3|9702|9692|8
1627657850000|2021-07-30 15:10:50|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|1
1627657860000|2021-07-30 15:11:00|9702.3|9692.3|9703.3|9693.3|9704.3|9694.3|9701.8|9691.8|8
1627657870000|2021-07-30 15:11:10|9702|9692|9702.8|9692.8|9702.8|9692.8|9702|9692|4
1627657880000|2021-07-30 15:11:20|9702.5|9692.5|9697|9687|9702.5|9692.5|9696.3|9686.3|9
1627657890000|2021-07-30 15:11:30|9696.5|9686.5|9696.5|9686.5|9697|9687|9694.8|9684.8|10
1627657900000|2021-07-30 15:11:40|9696.8|9686.8|9696.5|9686.5|9700.3|9690.3|9696.5|9686.5|16
1627657910000|2021-07-30 15:11:50|9696.3|9686.3|9696|9686|9696.3|9686.3|9694.8|9684.8|9
1627657920000|2021-07-30 15:12:00|9696.3|9686.3|9694.3|9684.3|9696.8|9686.8|9694.3|9684.3|9
1627657930000|2021-07-30 15:12:10|9694.5|9684.5|9695.3|9685.3|9695.3|9685.3|9691.3|9681.3|17
1627657940000|2021-07-30 15:12:20|9695.8|9685.8|9695.3|9685.3|9696|9686|9695|9685|8
1627657950000|2021-07-30 15:12:30|9694.8|9684.8|9692|9682|9694.8|9684.8|9692|9682|9
1627657960000|2021-07-30 15:12:40|9692.5|9682.5|9692|9682|9693.3|9683.3|9692|9682|12
1627657970000|2021-07-30 15:12:50|9692.3|9682.3|9693.5|9683.5|9693.8|9683.8|9692.3|9682.3|5
1627657980000|2021-07-30 15:13:00|9693.8|9683.8|9693.8|9683.8|9693.8|9683.8|9691|9681|15
1627657990000|2021-07-30 15:13:10|9694|9684|9697.8|9687.8|9697.8|9687.8|9694|9684|10
1627658000000|2021-07-30 15:13:20|9698|9688|9697.8|9687.8|9698.3|9688.3|9697.8|9687.8|6
1627658010000|2021-07-30 15:13:30|9698|9688|9698.5|9688.5|9698.5|9688.5|9698|9688|5
1627658020000|2021-07-30 15:13:40|9698.3|9688.3|9696.3|9686.3|9698.3|9688.3|9696.3|9686.3|6
1627658030000|2021-07-30 15:13:50|9696|9686|9694.3|9684.3|9696|9686|9692|9682|8
1627658040000|2021-07-30 15:14:00|9694.8|9684.8|9698|9688|9698|9688|9694.8|9684.8|7
1627658050000|2021-07-30 15:14:10|9697.5|9687.5|9699.5|9689.5|9699.5|9689.5|9697.5|9687.5|4
1627658060000|2021-07-30 15:14:20|9699|9689|9700.3|9690.3|9700.8|9690.8|9699|9689|7
1627658070000|2021-07-30 15:14:30|9700|9690|9700|9690|9700.5|9690.5|9700|9690|3
1627658080000|2021-07-30 15:14:40|9700.3|9690.3|9699.3|9689.3|9700.5|9690.5|9699.3|9689.3|5
1627658090000|2021-07-30 15:14:50|9698.8|9688.8|9700|9690|9700|9690|9698.3|9688.3|10
1627658100000|2021-07-30 15:15:00|9699.5|9689.5|9697.3|9687.3|9699.5|9689.5|9696.5|9686.5|13
1627658110000|2021-07-30 15:15:10|9697.5|9687.5|9698.3|9688.3|9698.8|9688.8|9697.5|9687.5|8
1627658120000|2021-07-30 15:15:20|9698|9688|9698.3|9688.3|9698.5|9688.5|9696|9686|9
1627658130000|2021-07-30 15:15:30|9698.5|9688.5|9697.5|9687.5|9700.5|9690.5|9697.5|9687.5|10
1627658140000|2021-07-30 15:15:40|9697.3|9687.3|9693.5|9683.5|9697.3|9687.3|9693.3|9683.3|6
1627658150000|2021-07-30 15:15:50|9693.8|9683.8|9696.3|9686.3|9696.3|9686.3|9693.8|9683.8|10
1627658160000|2021-07-30 15:16:00|9697.3|9687.3|9701|9691|9701.5|9691.5|9697|9687|14
1627658170000|2021-07-30 15:16:10|9700.8|9690.8|9699.8|9689.8|9701.5|9691.5|9699|9689|11
1627658180000|2021-07-30 15:16:20|9700.3|9690.3|9700|9690|9701|9691|9699.3|9689.3|13
1627658190000|2021-07-30 15:16:30|9699.5|9689.5|9698.8|9688.8|9700|9690|9698.3|9688.3|9
1627658200000|2021-07-30 15:16:40|9699|9689|9699.5|9689.5|9700.3|9690.3|9699|9689|7
1627658210000|2021-07-30 15:16:50|9698.8|9688.8|9702.3|9692.3|9702.5|9692.5|9698.8|9688.8|10
1627658220000|2021-07-30 15:17:00|9702.5|9692.5|9703.3|9693.3|9703.3|9693.3|9702.5|9692.5|5
1627658230000|2021-07-30 15:17:10|9703|9693|9702|9692|9703|9693|9697.5|9687.5|14
1627658240000|2021-07-30 15:17:20|9701.8|9691.8|9701.3|9691.3|9701.8|9691.8|9701.3|9691.3|3
1627658250000|2021-07-30 15:17:30|9701|9691|9703|9693|9703|9693|9701|9691|10
1627658260000|2021-07-30 15:17:40|9703.3|9693.3|9706|9696|9706|9696|9703.3|9693.3|7
1627658270000|2021-07-30 15:17:50|9706.5|9696.5|9701.8|9691.8|9706.5|9696.5|9699.3|9689.3|15
1627658280000|2021-07-30 15:18:00|9702|9692|9703|9693|9703|9693|9702|9692|4
1627658290000|2021-07-30 15:18:10|9702.8|9692.8|9702.3|9692.3|9705|9695|9702.3|9692.3|7
1627658300000|2021-07-30 15:18:20|9703|9693|9701.5|9691.5|9704.5|9694.5|9701.5|9691.5|10
1627658310000|2021-07-30 15:18:30|9701.3|9691.3|9701.8|9691.8|9702.5|9692.5|9701.3|9691.3|6
1627658320000|2021-07-30 15:18:40|9701.5|9691.5|9701.8|9691.8|9701.8|9691.8|9701.5|9691.5|2
1627658330000|2021-07-30 15:18:50|9702|9692|9702.8|9692.8|9703.5|9693.5|9702|9692|7
1627658340000|2021-07-30 15:19:00|9704.5|9694.5|9704.5|9694.5|9705.3|9695.3|9701.8|9691.8|18
1627658350000|2021-07-30 15:19:10|9704.3|9694.3|9704|9694|9704.3|9694.3|9703.8|9693.8|3
1627658360000|2021-07-30 15:19:20|9704.3|9694.3|9705.5|9695.5|9705.5|9695.5|9704.3|9694.3|6
1627658370000|2021-07-30 15:19:30|9705.8|9695.8|9707.5|9697.5|9707.5|9697.5|9705.8|9695.8|13
1627658380000|2021-07-30 15:19:40|9707.3|9697.3|9705.5|9695.5|9707.3|9697.3|9704.5|9694.5|7
1627658390000|2021-07-30 15:19:50|9706.3|9696.3|9707.8|9697.8|9707.8|9697.8|9706.3|9696.3|6
1627658400000|2021-07-30 15:20:00|9707.5|9697.5|9706.5|9696.5|9707.5|9697.5|9706.5|9696.5|6
1627658410000|2021-07-30 15:20:10|9706|9696|9707.3|9697.3|9707.3|9697.3|9704.3|9694.3|9
1627658420000|2021-07-30 15:20:20|9707|9697|9709.8|9699.8|9709.8|9699.8|9706.5|9696.5|10
1627658430000|2021-07-30 15:20:30|9710|9700|9712.3|9702.3|9712.5|9702.5|9710|9700|11
1627658440000|2021-07-30 15:20:40|9712|9702|9712.5|9702.5|9712.5|9702.5|9712|9702|3
1627658450000|2021-07-30 15:20:50|9712.3|9702.3|9712.3|9702.3|9712.8|9702.8|9712.3|9702.3|3
1627658460000|2021-07-30 15:21:00|9712|9702|9712.5|9702.5|9712.5|9702.5|9711.5|9701.5|5
1627658470000|2021-07-30 15:21:10|9714.5|9704.5|9713.5|9703.5|9714.5|9704.5|9712.8|9702.8|9
1627658480000|2021-07-30 15:21:20|9713.8|9703.8|9713.5|9703.5|9715.3|9705.3|9713.5|9703.5|13
1627658490000|2021-07-30 15:21:30|9713.3|9703.3|9710.3|9700.3|9713.3|9703.3|9710.3|9700.3|9
1627658500000|2021-07-30 15:21:40|9709.5|9699.5|9709.5|9699.5|9709.8|9699.8|9708.8|9698.8|7
1627658510000|2021-07-30 15:21:50|9709.8|9699.8|9711.5|9701.5|9712.5|9702.5|9709.8|9699.8|13
1627658520000|2021-07-30 15:22:00|9711.8|9701.8|9710.8|9700.8|9712.3|9702.3|9709.8|9699.8|14
1627658530000|2021-07-30 15:22:10|9710.5|9700.5|9710.3|9700.3|9711|9701|9709.3|9699.3|10
1627658540000|2021-07-30 15:22:20|9710|9700|9711.5|9701.5|9711.8|9701.8|9710|9700|7
1627658550000|2021-07-30 15:22:30|9712.8|9702.8|9710|9700|9712.8|9702.8|9709.3|9699.3|12
1627658560000|2021-07-30 15:22:40|9710.5|9700.5|9709.8|9699.8|9710.5|9700.5|9709|9699|8
1627658570000|2021-07-30 15:22:50|9709.5|9699.5|9711.5|9701.5|9711.5|9701.5|9709.5|9699.5|5
1627658580000|2021-07-30 15:23:00|9711.3|9701.3|9705.8|9695.8|9711.3|9701.3|9705.8|9695.8|18
1627658590000|2021-07-30 15:23:10|9705.5|9695.5|9707.3|9697.3|9707.5|9697.5|9703.8|9693.8|16
1627658600000|2021-07-30 15:23:20|9707|9697|9704.8|9694.8|9707|9697|9704.5|9694.5|11
1627658610000|2021-07-30 15:23:30|9705|9695|9706.5|9696.5|9707|9697|9705|9695|16
1627658620000|2021-07-30 15:23:40|9705.8|9695.8|9705|9695|9706|9696|9705|9695|5
1627658630000|2021-07-30 15:23:50|9704.8|9694.8|9704|9694|9704.8|9694.8|9704|9694|3
1627658640000|2021-07-30 15:24:00|9703.5|9693.5|9704.5|9694.5|9708|9698|9702.8|9692.8|22
1627658650000|2021-07-30 15:24:10|9705.5|9695.5|9703.5|9693.5|9705.5|9695.5|9702.8|9692.8|13
1627658660000|2021-07-30 15:24:20|9703.3|9693.3|9701.8|9691.8|9703.3|9693.3|9701.5|9691.5|12
1627658670000|2021-07-30 15:24:30|9702.3|9692.3|9702.8|9692.8|9703|9693|9701.8|9691.8|12
1627658680000|2021-07-30 15:24:40|9703.3|9693.3|9702.5|9692.5|9703.3|9693.3|9702.5|9692.5|6
1627658690000|2021-07-30 15:24:50|9702.3|9692.3|9703.5|9693.5|9703.5|9693.5|9702.3|9692.3|8
1627658700000|2021-07-30 15:25:00|9703.8|9693.8|9703.8|9693.8|9704.3|9694.3|9702.5|9692.5|13
1627658710000|2021-07-30 15:25:10|9703.5|9693.5|9702.5|9692.5|9704|9694|9702.5|9692.5|7
1627658720000|2021-07-30 15:25:20|9702.8|9692.8|9703.5|9693.5|9703.5|9693.5|9702.8|9692.8|3
1627658730000|2021-07-30 15:25:30|9703.3|9693.3|9701.8|9691.8|9703.3|9693.3|9701.8|9691.8|3
1627658740000|2021-07-30 15:25:40|9701.5|9691.5|9702|9692|9702|9692|9701.3|9691.3|4
1627658750000|2021-07-30 15:25:50|9701.5|9691.5|9702.5|9692.5|9702.5|9692.5|9701|9691|12
1627658760000|2021-07-30 15:26:00|9703|9693|9703|9693|9703|9693|9703|9693|1
1627658770000|2021-07-30 15:26:10|9703.8|9693.8|9702.5|9692.5|9704.5|9694.5|9702.5|9692.5|9
1627658780000|2021-07-30 15:26:20|9702.8|9692.8|9704|9694|9704|9694|9702.8|9692.8|5
1627658790000|2021-07-30 15:26:30|9703.5|9693.5|9704.3|9694.3|9705|9695|9703.5|9693.5|11
1627658800000|2021-07-30 15:26:40|9704|9694|9704.3|9694.3|9704.3|9694.3|9704|9694|2
1627658810000|2021-07-30 15:26:50|9704|9694|9704.5|9694.5|9704.9|9694.9|9704|9694|3
1627658820000|2021-07-30 15:27:00|9704.8|9694.8|9705.8|9695.8|9705.8|9695.8|9704.8|9694.8|4
1627658830000|2021-07-30 15:27:10|9706.3|9696.3|9704.5|9694.5|9706.3|9696.3|9703.8|9693.8|8
1627658840000|2021-07-30 15:27:20|9704.8|9694.8|9704.8|9694.8|9704.8|9694.8|9704.8|9694.8|1
1627658850000|2021-07-30 15:27:30|9705|9695|9706|9696|9706|9696|9705|9695|4
1627658860000|2021-07-30 15:27:40|9705.8|9695.8|9706.3|9696.3|9707.3|9697.3|9705.8|9695.8|8
1627658870000|2021-07-30 15:27:50|9706|9696|9705|9695|9706|9696|9705|9695|3
1627658880000|2021-07-30 15:28:00|9705.3|9695.3|9703.8|9693.8|9705.8|9695.8|9703.8|9693.8|11
1627658890000|2021-07-30 15:28:10|9703.5|9693.5|9704|9694|9704|9694|9703.3|9693.3|5
1627658900000|2021-07-30 15:28:20|9704.3|9694.3|9704.3|9694.3|9705.8|9695.8|9704.3|9694.3|8
1627658910000|2021-07-30 15:28:30|9703.8|9693.8|9702.8|9692.8|9703.8|9693.8|9702.3|9692.3|8
1627658920000|2021-07-30 15:28:40|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|1
1627658940000|2021-07-30 15:29:00|9702.8|9692.8|9702.8|9692.8|9703|9693|9701.8|9691.8|6
1627658950000|2021-07-30 15:29:10|9703.5|9693.5|9703.3|9693.3|9703.8|9693.8|9702.3|9692.3|11
1627658960000|2021-07-30 15:29:20|9703.5|9693.5|9702.3|9692.3|9703.5|9693.5|9702|9692|6
1627658970000|2021-07-30 15:29:30|9701.8|9691.8|9700.3|9690.3|9701.8|9691.8|9700|9690|3
1627658980000|2021-07-30 15:29:40|9700|9690|9696|9686|9700|9690|9696|9686|11
1627658990000|2021-07-30 15:29:50|9696.3|9686.3|9695.3|9685.3|9696.5|9686.5|9692.3|9682.3|19
1627659000000|2021-07-30 15:30:00|9695|9685|9692.5|9682.5|9696.3|9686.3|9692.5|9682.5|16
1627659010000|2021-07-30 15:30:10|9691.3|9681.3|9693|9683|9693|9683|9689.8|9679.8|11
1627659020000|2021-07-30 15:30:20|9694|9684|9694.3|9684.3|9694.3|9684.3|9693.8|9683.8|4
1627659030000|2021-07-30 15:30:30|9694.8|9684.8|9695.8|9685.8|9695.8|9685.8|9694.8|9684.8|7
1627659040000|2021-07-30 15:30:40|9696|9686|9696.5|9686.5|9696.5|9686.5|9696|9686|4
1627659050000|2021-07-30 15:30:50|9696|9686|9697|9687|9697|9687|9695.5|9685.5|7
1627659060000|2021-07-30 15:31:00|9696.8|9686.8|9701.3|9691.3|9701.3|9691.3|9696.3|9686.3|10
1627659070000|2021-07-30 15:31:10|9701.5|9691.5|9702.8|9692.8|9702.8|9692.8|9701.3|9691.3|5
1627659080000|2021-07-30 15:31:20|9702.5|9692.5|9703.8|9693.8|9703.8|9693.8|9702.5|9692.5|7
1627659090000|2021-07-30 15:31:30|9704|9694|9705.3|9695.3|9705.3|9695.3|9704|9694|4
1627659100000|2021-07-30 15:31:40|9706.5|9696.5|9706.8|9696.8|9706.8|9696.8|9705|9695|4
1627659110000|2021-07-30 15:31:50|9707.3|9697.3|9706.3|9696.3|9707.3|9697.3|9706.3|9696.3|2
1627659120000|2021-07-30 15:32:00|9706|9696|9706|9696|9706.3|9696.3|9705.8|9695.8|7
1627659130000|2021-07-30 15:32:10|9706.3|9696.3|9708.8|9698.8|9708.8|9698.8|9706.3|9696.3|9
1627659140000|2021-07-30 15:32:20|9708.5|9698.5|9710.5|9700.5|9710.8|9700.8|9706.3|9696.3|15
1627659150000|2021-07-30 15:32:30|9710.8|9700.8|9712.5|9702.5|9712.8|9702.8|9710.8|9700.8|12
1627659160000|2021-07-30 15:32:40|9712.8|9702.8|9713|9703|9713|9703|9711|9701|9
1627659170000|2021-07-30 15:32:50|9712.8|9702.8|9711.3|9701.3|9715|9705|9711.3|9701.3|13
1627659180000|2021-07-30 15:33:00|9710.8|9700.8|9709.3|9699.3|9711.3|9701.3|9709.3|9699.3|9
1627659190000|2021-07-30 15:33:10|9709|9699|9713|9703|9713.3|9703.3|9707.8|9697.8|12
1627659200000|2021-07-30 15:33:20|9712.8|9702.8|9714.3|9704.3|9714.3|9704.3|9712.3|9702.3|5
1627659210000|2021-07-30 15:33:30|9714.8|9704.8|9712|9702|9715.3|9705.3|9712|9702|12
1627659220000|2021-07-30 15:33:40|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|9711.8|9701.8|1
1627659240000|2021-07-30 15:34:00|9711.5|9701.5|9707.3|9697.3|9711.5|9701.5|9705.5|9695.5|9
1627659250000|2021-07-30 15:34:10|9707.8|9697.8|9710.3|9700.3|9710.5|9700.5|9707.8|9697.8|12
1627659260000|2021-07-30 15:34:20|9710.5|9700.5|9709.5|9699.5|9711.5|9701.5|9709.5|9699.5|7
1627659270000|2021-07-30 15:34:30|9709.8|9699.8|9709.8|9699.8|9709.8|9699.8|9709.8|9699.8|1
1627659280000|2021-07-30 15:34:40|9710|9700|9712.3|9702.3|9712.3|9702.3|9710|9700|4
1627659290000|2021-07-30 15:34:50|9711.8|9701.8|9712.3|9702.3|9712.3|9702.3|9711.5|9701.5|4
1627659300000|2021-07-30 15:35:00|9712.8|9702.8|9715.8|9705.8|9716|9706|9712.8|9702.8|9
1627659310000|2021-07-30 15:35:10|9716|9706|9716.5|9706.5|9716.8|9706.8|9715|9705|16
1627659320000|2021-07-30 15:35:20|9716.8|9706.8|9716.8|9706.8|9717|9707|9716.5|9706.5|5
1627659330000|2021-07-30 15:35:30|9717|9707|9718.3|9708.3|9718.5|9708.5|9717|9707|7
1627659340000|2021-07-30 15:35:40|9718.5|9708.5|9718.3|9708.3|9718.5|9708.5|9718.3|9708.3|2
1627659350000|2021-07-30 15:35:50|9718|9708|9716.8|9706.8|9718|9708|9716.5|9706.5|3
1627659360000|2021-07-30 15:36:00|9717|9707|9716.5|9706.5|9717|9707|9716.5|9706.5|3
1627659370000|2021-07-30 15:36:10|9716.8|9706.8|9714.3|9704.3|9717|9707|9714.3|9704.3|7
1627659380000|2021-07-30 15:36:20|9714.5|9704.5|9715.8|9705.8|9715.8|9705.8|9714.5|9704.5|6
1627659390000|2021-07-30 15:36:30|9716|9706|9715.8|9705.8|9716|9706|9715.8|9705.8|2
1627659400000|2021-07-30 15:36:40|9715.5|9705.5|9713|9703|9715.5|9705.5|9713|9703|4
1627659410000|2021-07-30 15:36:50|9712.8|9702.8|9712.5|9702.5|9712.8|9702.8|9712.5|9702.5|2
1627659420000|2021-07-30 15:37:00|9712.3|9702.3|9712.5|9702.5|9712.5|9702.5|9712.3|9702.3|2
1627659430000|2021-07-30 15:37:10|9712.8|9702.8|9713.5|9703.5|9713.5|9703.5|9712.8|9702.8|3
1627659440000|2021-07-30 15:37:20|9714.8|9704.8|9714.5|9704.5|9715.8|9705.8|9714.5|9704.5|4
1627659450000|2021-07-30 15:37:30|9715.8|9705.8|9713|9703|9715.8|9705.8|9713|9703|7
1627659460000|2021-07-30 15:37:40|9712.8|9702.8|9712.3|9702.3|9712.8|9702.8|9712.3|9702.3|3
1627659470000|2021-07-30 15:37:50|9712|9702|9712.3|9702.3|9712.3|9702.3|9711.5|9701.5|4
1627659480000|2021-07-30 15:38:00|9713|9703|9710.3|9700.3|9714|9704|9710.3|9700.3|9
1627659490000|2021-07-30 15:38:10|9710|9700|9708.3|9698.3|9710|9700|9707.3|9697.3|7
1627659500000|2021-07-30 15:38:20|9708.5|9698.5|9709.8|9699.8|9709.8|9699.8|9708.5|9698.5|2
1627659510000|2021-07-30 15:38:30|9709.5|9699.5|9708.8|9698.8|9710|9700|9708.8|9698.8|5
1627659520000|2021-07-30 15:38:40|9708|9698|9708.5|9698.5|9708.5|9698.5|9708|9698|3
1627659550000|2021-07-30 15:39:10|9708.3|9698.3|9707.3|9697.3|9708.3|9698.3|9707.3|9697.3|3
1627659560000|2021-07-30 15:39:20|9706.8|9696.8|9709.3|9699.3|9709.3|9699.3|9706.8|9696.8|4
1627659570000|2021-07-30 15:39:30|9709.5|9699.5|9710.6|9700.6|9710.8|9700.8|9708.5|9698.5|6
1627659580000|2021-07-30 15:39:40|9710.5|9700.5|9711.8|9701.8|9712.8|9702.8|9710.4|9700.4|10
1627659590000|2021-07-30 15:39:50|9712.5|9702.5|9713.3|9703.3|9713.3|9703.3|9712.5|9702.5|2
1627659600000|2021-07-30 15:40:00|9713|9703|9713|9703|9713|9703|9712|9702|3
1627659610000|2021-07-30 15:40:10|9712.8|9702.8|9713|9703|9713.5|9703.5|9712.8|9702.8|4
1627659640000|2021-07-30 15:40:40|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|9713.5|9703.5|1
1627659650000|2021-07-30 15:40:50|9713|9703|9713|9703|9713|9703|9712.5|9702.5|5
1627659660000|2021-07-30 15:41:00|9713.3|9703.3|9714.5|9704.5|9715.8|9705.8|9713.3|9703.3|5
1627659670000|2021-07-30 15:41:10|9715|9705|9716.8|9706.8|9716.8|9706.8|9715|9705|6
1627659680000|2021-07-30 15:41:20|9717|9707|9718|9708|9718|9708|9717|9707|5
1627659690000|2021-07-30 15:41:30|9717.8|9707.8|9718|9708|9718.3|9708.3|9715.8|9705.8|11
1627659700000|2021-07-30 15:41:40|9718.3|9708.3|9718|9708|9718.5|9708.5|9717.5|9707.5|8
1627659710000|2021-07-30 15:41:50|9717.8|9707.8|9717.3|9707.3|9717.8|9707.8|9717.3|9707.3|2
1627659720000|2021-07-30 15:42:00|9717|9707|9716.5|9706.5|9717|9707|9715.8|9705.8|4
1627659730000|2021-07-30 15:42:10|9716.3|9706.3|9717.3|9707.3|9717.5|9707.5|9715.8|9705.8|7
1627659740000|2021-07-30 15:42:20|9717|9707|9718.5|9708.5|9718.5|9708.5|9717|9707|4
1627659750000|2021-07-30 15:42:30|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|9718.3|9708.3|1
1627659760000|2021-07-30 15:42:40|9718|9708|9718.3|9708.3|9718.5|9708.5|9718|9708|5
1627659770000|2021-07-30 15:42:50|9718|9708|9719|9709|9720.3|9710.3|9718|9708|9
1627659780000|2021-07-30 15:43:00|9719.3|9709.3|9719.5|9709.5|9719.5|9709.5|9719.3|9709.3|2
1627659790000|2021-07-30 15:43:10|9719.3|9709.3|9720|9710|9720|9710|9719.3|9709.3|3
1627659800000|2021-07-30 15:43:20|9719.8|9709.8|9718.8|9708.8|9719.8|9709.8|9718|9708|6
1627659810000|2021-07-30 15:43:30|9718.5|9708.5|9718.8|9708.8|9719|9709|9718.3|9708.3|5
1627659820000|2021-07-30 15:43:40|9719|9709|9719.5|9709.5|9720.5|9710.5|9719|9709|8
1627659840000|2021-07-30 15:44:00|9719.3|9709.3|9716.8|9706.8|9720.5|9710.5|9715|9705|15
1627659850000|2021-07-30 15:44:10|9716|9706|9721.8|9711.8|9721.8|9711.8|9716|9706|13
1627659860000|2021-07-30 15:44:20|9722.3|9712.3|9720.3|9710.3|9722.3|9712.3|9719.8|9709.8|14
1627659870000|2021-07-30 15:44:30|9720.5|9710.5|9724|9714|9724|9714|9720.5|9710.5|8
1627659880000|2021-07-30 15:44:40|9724.3|9714.3|9724|9714|9724.3|9714.3|9724|9714|2
1627659890000|2021-07-30 15:44:50|9724.5|9714.5|9725.3|9715.3|9726|9716|9723.5|9713.5|9
1627659900000|2021-07-30 15:45:00|9725|9715|9721.8|9711.8|9725.5|9715.5|9719.5|9709.5|17
1627659910000|2021-07-30 15:45:10|9722|9712|9726|9716|9726.5|9716.5|9722|9712|13
1627659920000|2021-07-30 15:45:20|9726.3|9716.3|9733|9723|9733.3|9723.3|9726|9716|21
1627659930000|2021-07-30 15:45:30|9732.8|9722.8|9731.8|9721.8|9734.3|9724.3|9731.3|9721.3|22
1627659940000|2021-07-30 15:45:40|9732.3|9722.3|9734|9724|9734.3|9724.3|9731.5|9721.5|16
1627659950000|2021-07-30 15:45:50|9734.3|9724.3|9736.5|9726.5|9736.8|9726.8|9733.3|9723.3|15
1627659960000|2021-07-30 15:46:00|9736.3|9726.3|9733|9723|9736.3|9726.3|9732.8|9722.8|11
1627659970000|2021-07-30 15:46:10|9732.8|9722.8|9732.3|9722.3|9732.8|9722.8|9731.8|9721.8|4
1627659980000|2021-07-30 15:46:20|9732.5|9722.5|9733.3|9723.3|9733.8|9723.8|9732.5|9722.5|6
1627659990000|2021-07-30 15:46:30|9733|9723|9733.3|9723.3|9733.3|9723.3|9733|9723|2
1627660000000|2021-07-30 15:46:40|9733.5|9723.5|9733.8|9723.8|9733.8|9723.8|9733.5|9723.5|2
1627660010000|2021-07-30 15:46:50|9734.8|9724.8|9735.3|9725.3|9736|9726|9734.8|9724.8|4
1627660020000|2021-07-30 15:47:00|9735.5|9725.5|9735.8|9725.8|9735.8|9725.8|9734.8|9724.8|10
1627660030000|2021-07-30 15:47:10|9736|9726|9734.8|9724.8|9736|9726|9734.8|9724.8|6
1627660040000|2021-07-30 15:47:20|9734.5|9724.5|9734.3|9724.3|9735.8|9725.8|9734.3|9724.3|5
1627660060000|2021-07-30 15:47:40|9734|9724|9734|9724|9734|9724|9734|9724|1
1627660070000|2021-07-30 15:47:50|9734.3|9724.3|9733.8|9723.8|9735|9725|9732.5|9722.5|14
1627660080000|2021-07-30 15:48:00|9734|9724|9732.3|9722.3|9734|9724|9731.8|9721.8|7
1627660090000|2021-07-30 15:48:10|9732.5|9722.5|9732|9722|9732.5|9722.5|9730.5|9720.5|13
1627660100000|2021-07-30 15:48:20|9731.5|9721.5|9728.5|9718.5|9731.5|9721.5|9728.5|9718.5|8
1627660110000|2021-07-30 15:48:30|9728.3|9718.3|9731|9721|9731.3|9721.3|9727.8|9717.8|11
1627660120000|2021-07-30 15:48:40|9731.3|9721.3|9731|9721|9731.3|9721.3|9731|9721|2
1627660130000|2021-07-30 15:48:50|9732|9722|9732.5|9722.5|9732.5|9722.5|9732|9722|3
1627660140000|2021-07-30 15:49:00|9732.8|9722.8|9733.3|9723.3|9733.3|9723.3|9731.6|9721.6|10
1627660150000|2021-07-30 15:49:10|9733.5|9723.5|9734|9724|9734|9724|9733.5|9723.5|3
1627660160000|2021-07-30 15:49:20|9733.8|9723.8|9733.5|9723.5|9733.8|9723.8|9733.3|9723.3|4
1627660180000|2021-07-30 15:49:40|9733.8|9723.8|9734.3|9724.3|9734.5|9724.5|9733.3|9723.3|4
1627660190000|2021-07-30 15:49:50|9733.3|9723.3|9732.5|9722.5|9734.3|9724.3|9732.3|9722.3|8
1627660200000|2021-07-30 15:50:00|9732.8|9722.8|9731.3|9721.3|9732.8|9722.8|9730.3|9720.3|7
1627660210000|2021-07-30 15:50:10|9731.8|9721.8|9731|9721|9731.8|9721.8|9730.5|9720.5|6
1627660220000|2021-07-30 15:50:20|9731.3|9721.3|9731.3|9721.3|9732.8|9722.8|9731.3|9721.3|5
1627660230000|2021-07-30 15:50:30|9731.5|9721.5|9732.3|9722.3|9732.3|9722.3|9731.5|9721.5|2
1627660240000|2021-07-30 15:50:40|9732.5|9722.5|9732.8|9722.8|9732.8|9722.8|9732.5|9722.5|2
1627660250000|2021-07-30 15:50:50|9733.8|9723.8|9736|9726|9736|9726|9733.8|9723.8|4
1627660260000|2021-07-30 15:51:00|9735.8|9725.8|9733.5|9723.5|9735.8|9725.8|9733.5|9723.5|7
1627660270000|2021-07-30 15:51:10|9733|9723|9733|9723|9733|9723|9733|9723|1
1627660290000|2021-07-30 15:51:30|9733.3|9723.3|9733.5|9723.5|9733.8|9723.8|9733.3|9723.3|6
1627660310000|2021-07-30 15:51:50|9733.8|9723.8|9733|9723|9733.8|9723.8|9733|9723|2
1627660320000|2021-07-30 15:52:00|9733.5|9723.5|9736.3|9726.3|9736.3|9726.3|9733.5|9723.5|6
1627660330000|2021-07-30 15:52:10|9736|9726|9736|9726|9736|9726|9736|9726|1
1627660340000|2021-07-30 15:52:20|9735.8|9725.8|9734.5|9724.5|9735.8|9725.8|9733.5|9723.5|4
1627660350000|2021-07-30 15:52:30|9733.3|9723.3|9734|9724|9734|9724|9733.3|9723.3|2
1627660360000|2021-07-30 15:52:40|9733.3|9723.3|9733.5|9723.5|9733.5|9723.5|9733.3|9723.3|2
1627660370000|2021-07-30 15:52:50|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|1
1627660380000|2021-07-30 15:53:00|9732.3|9722.3|9732.8|9722.8|9734|9724|9732.3|9722.3|3
1627660400000|2021-07-30 15:53:20|9732.5|9722.5|9732|9722|9732.5|9722.5|9731|9721|3
1627660410000|2021-07-30 15:53:30|9731.5|9721.5|9729.3|9719.3|9732|9722|9727.8|9717.8|14
1627660420000|2021-07-30 15:53:40|9729.5|9719.5|9726.6|9716.6|9729.5|9719.5|9726.6|9716.6|6
1627660430000|2021-07-30 15:53:50|9726.4|9716.4|9726|9716|9726.4|9716.4|9724.9|9714.9|9
1627660440000|2021-07-30 15:54:00|9726.3|9716.3|9729.3|9719.3|9729.3|9719.3|9726.3|9716.3|7
1627660450000|2021-07-30 15:54:10|9729.5|9719.5|9730|9720|9730|9720|9729.5|9719.5|2
1627660460000|2021-07-30 15:54:20|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627660470000|2021-07-30 15:54:30|9730|9720|9729.5|9719.5|9730|9720|9729.5|9719.5|2
1627660480000|2021-07-30 15:54:40|9730|9720|9730|9720|9730|9720|9730|9720|1
1627660490000|2021-07-30 15:54:50|9729.8|9719.8|9730|9720|9730|9720|9729.8|9719.8|2
1627660500000|2021-07-30 15:55:00|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627660510000|2021-07-30 15:55:10|9730.5|9720.5|9730.8|9720.8|9730.8|9720.8|9730.5|9720.5|2
1627660520000|2021-07-30 15:55:20|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|1
1627660530000|2021-07-30 15:55:30|9732.5|9722.5|9732.9|9722.9|9733|9723|9732.5|9722.5|4
1627660540000|2021-07-30 15:55:40|9732.8|9722.8|9733.5|9723.5|9733.5|9723.5|9732.8|9722.8|2
1627660560000|2021-07-30 15:56:00|9733.3|9723.3|9733|9723|9733.3|9723.3|9733|9723|2
1627660570000|2021-07-30 15:56:10|9732.8|9722.8|9732.3|9722.3|9732.8|9722.8|9731.8|9721.8|4
1627660580000|2021-07-30 15:56:20|9732|9722|9732.8|9722.8|9732.8|9722.8|9732|9722|3
1627660590000|2021-07-30 15:56:30|9732.3|9722.3|9731.8|9721.8|9732.5|9722.5|9731.8|9721.8|5
1627660600000|2021-07-30 15:56:40|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9731.5|9721.5|2
1627660610000|2021-07-30 15:56:50|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|9731.3|9721.3|1
1627660620000|2021-07-30 15:57:00|9731|9721|9730.5|9720.5|9731|9721|9730.5|9720.5|3
1627660630000|2021-07-30 15:57:10|9730.3|9720.3|9727|9717|9730.3|9720.3|9727|9717|6
1627660640000|2021-07-30 15:57:20|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1627660660000|2021-07-30 15:57:40|9727|9717|9725.3|9715.3|9727|9717|9724.3|9714.3|4
1627660670000|2021-07-30 15:57:50|9725.5|9715.5|9725.8|9715.8|9725.8|9715.8|9725.5|9715.5|2
1627660680000|2021-07-30 15:58:00|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627660690000|2021-07-30 15:58:10|9727|9717|9725.8|9715.8|9727|9717|9725.8|9715.8|2
1627660700000|2021-07-30 15:58:20|9725.5|9715.5|9725.3|9715.3|9725.5|9715.5|9725.3|9715.3|2
1627660710000|2021-07-30 15:58:30|9725.5|9715.5|9725.8|9715.8|9725.8|9715.8|9725.5|9715.5|2
1627660720000|2021-07-30 15:58:40|9725.3|9715.3|9724.5|9714.5|9725.3|9715.3|9724.5|9714.5|3
1627660730000|2021-07-30 15:58:50|9723.5|9713.5|9723.3|9713.3|9723.5|9713.5|9723.3|9713.3|2
1627660740000|2021-07-30 15:59:00|9723|9713|9723|9713|9723.3|9713.3|9722|9712|6
1627660750000|2021-07-30 15:59:10|9722|9712|9723|9713|9723|9713|9722|9712|7
1627660760000|2021-07-30 15:59:20|9722.3|9712.3|9722|9712|9722.3|9712.3|9722|9712|2
1627660770000|2021-07-30 15:59:30|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|9721.5|9711.5|3
1627660780000|2021-07-30 15:59:40|9722|9712|9724.8|9714.8|9725.5|9715.5|9722|9712|10
1627660790000|2021-07-30 15:59:50|9723.8|9713.8|9726.5|9716.5|9727.3|9717.3|9723.8|9713.8|8
1627660800000|2021-07-30 16:00:00|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|2
1627660830000|2021-07-30 16:00:30|9727.9|9717.9|9729.5|9719.5|9729.5|9719.5|9727.9|9717.9|2
1627660850000|2021-07-30 16:00:50|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|9729.3|9719.3|1
1627660860000|2021-07-30 16:01:00|9729|9719|9727.5|9717.5|9729|9719|9727.5|9717.5|3
1627660890000|2021-07-30 16:01:30|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1627660910000|2021-07-30 16:01:50|9727|9717|9726.8|9716.8|9727|9717|9726.5|9716.5|3
1627660920000|2021-07-30 16:02:00|9727|9717|9727.3|9717.3|9727.3|9717.3|9727|9717|2
1627660930000|2021-07-30 16:02:10|9727|9717|9725.3|9715.3|9727|9717|9725.3|9715.3|4
1627660940000|2021-07-30 16:02:20|9725|9715|9725|9715|9725|9715|9725|9715|1
1627660960000|2021-07-30 16:02:40|9723.5|9713.5|9723.8|9713.8|9723.8|9713.8|9723.5|9713.5|2
1627660970000|2021-07-30 16:02:50|9724.5|9714.5|9724|9714|9724.5|9714.5|9724|9714|3
1627660980000|2021-07-30 16:03:00|9723.8|9713.8|9722.5|9712.5|9723.8|9713.8|9722.5|9712.5|3
1627660990000|2021-07-30 16:03:10|9722.3|9712.3|9721.3|9711.3|9722.3|9712.3|9721.3|9711.3|3
1627661000000|2021-07-30 16:03:20|9721|9711|9717|9707|9721|9711|9717|9707|8
1627661010000|2021-07-30 16:03:30|9717.3|9707.3|9718.8|9708.8|9719.8|9709.8|9717.3|9707.3|5
1627661030000|2021-07-30 16:03:50|9719|9709|9719|9709|9720.3|9710.3|9719|9709|4
1627661040000|2021-07-30 16:04:00|9718.8|9708.8|9717.3|9707.3|9718.8|9708.8|9717.3|9707.3|3
1627661060000|2021-07-30 16:04:20|9717.5|9707.5|9717.8|9707.8|9717.8|9707.8|9717.5|9707.5|2
1627661090000|2021-07-30 16:04:50|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|1
1627661100000|2021-07-30 16:05:00|9718.3|9708.3|9713.8|9703.8|9718.3|9708.3|9713.8|9703.8|4
1627661110000|2021-07-30 16:05:10|9713|9703|9713.5|9703.5|9713.5|9703.5|9712.3|9702.3|5
1627661120000|2021-07-30 16:05:20|9713.8|9703.8|9712.5|9702.5|9713.8|9703.8|9712.3|9702.3|5
1627661130000|2021-07-30 16:05:30|9712.3|9702.3|9712.5|9702.5|9712.5|9702.5|9712.3|9702.3|2
1627661150000|2021-07-30 16:05:50|9712.8|9702.8|9710.5|9700.5|9712.8|9702.8|9710.5|9700.5|8
1627661160000|2021-07-30 16:06:00|9710.3|9700.3|9709.8|9699.8|9710.3|9700.3|9709.8|9699.8|2
1627661170000|2021-07-30 16:06:10|9709.5|9699.5|9709|9699|9709.5|9699.5|9707|9697|7
1627661180000|2021-07-30 16:06:20|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|1
1627661190000|2021-07-30 16:06:30|9709.8|9699.8|9717.3|9707.3|9717.5|9707.5|9709.5|9699.5|9
1627661200000|2021-07-30 16:06:40|9716.8|9706.8|9715.3|9705.3|9716.8|9706.8|9715|9705|7
1627661210000|2021-07-30 16:06:50|9715.5|9705.5|9717|9707|9717|9707|9715.5|9705.5|4
1627661220000|2021-07-30 16:07:00|9717.5|9707.5|9717.5|9707.5|9717.8|9707.8|9717.5|9707.5|3
1627661230000|2021-07-30 16:07:10|9717.8|9707.8|9717.3|9707.3|9718|9708|9717.3|9707.3|4
1627661240000|2021-07-30 16:07:20|9716.8|9706.8|9719.5|9709.5|9719.8|9709.8|9716.8|9706.8|8
1627661250000|2021-07-30 16:07:30|9719.3|9709.3|9719|9709|9719.3|9709.3|9718.5|9708.5|8
1627661260000|2021-07-30 16:07:40|9719.3|9709.3|9719.3|9709.3|9719.5|9709.5|9718.5|9708.5|8
1627661270000|2021-07-30 16:07:50|9719|9709|9719.3|9709.3|9719.3|9709.3|9719|9709|2
1627661280000|2021-07-30 16:08:00|9720.5|9710.5|9720.5|9710.5|9721.8|9711.8|9720.3|9710.3|11
1627661300000|2021-07-30 16:08:20|9720.3|9710.3|9719.5|9709.5|9720.3|9710.3|9719.5|9709.5|2
1627661310000|2021-07-30 16:08:30|9720|9710|9719.5|9709.5|9720|9710|9719|9709|5
1627661320000|2021-07-30 16:08:40|9719.8|9709.8|9722.8|9712.8|9722.8|9712.8|9719.8|9709.8|5
1627661330000|2021-07-30 16:08:50|9723|9713|9724.3|9714.3|9724.3|9714.3|9723|9713|3
1627661340000|2021-07-30 16:09:00|9724|9714|9725.3|9715.3|9725.3|9715.3|9723.5|9713.5|6
1627661350000|2021-07-30 16:09:10|9725|9715|9724.8|9714.8|9725|9715|9724.5|9714.5|3
1627661360000|2021-07-30 16:09:20|9725|9715|9726.3|9716.3|9726.3|9716.3|9725|9715|5
1627661370000|2021-07-30 16:09:30|9726|9716|9725|9715|9726|9716|9725|9715|4
1627661380000|2021-07-30 16:09:40|9724.5|9714.5|9723.8|9713.8|9724.5|9714.5|9723.8|9713.8|3
1627661390000|2021-07-30 16:09:50|9723.3|9713.3|9723.3|9713.3|9723.5|9713.5|9722.5|9712.5|8
1627661400000|2021-07-30 16:10:00|9723.5|9713.5|9725|9715|9725|9715|9723.5|9713.5|4
1627661410000|2021-07-30 16:10:10|9724.8|9714.8|9724.5|9714.5|9724.8|9714.8|9724.5|9714.5|2
1627661420000|2021-07-30 16:10:20|9724|9714|9724.8|9714.8|9724.8|9714.8|9722.8|9712.8|10
1627661440000|2021-07-30 16:10:40|9724.3|9714.3|9724.8|9714.8|9724.8|9714.8|9724.3|9714.3|3
1627661450000|2021-07-30 16:10:50|9725|9715|9725|9715|9725|9715|9725|9715|1
1627661460000|2021-07-30 16:11:00|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|1
1627661470000|2021-07-30 16:11:10|9725.8|9715.8|9725.5|9715.5|9726|9716|9725.5|9715.5|4
1627661480000|2021-07-30 16:11:20|9726.3|9716.3|9727.5|9717.5|9727.8|9717.8|9726.3|9716.3|6
1627661490000|2021-07-30 16:11:30|9727|9717|9726|9716|9727|9717|9726|9716|3
1627661500000|2021-07-30 16:11:40|9725.8|9715.8|9724|9714|9725.8|9715.8|9724|9714|4
1627661510000|2021-07-30 16:11:50|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|9723.8|9713.8|1
1627661520000|2021-07-30 16:12:00|9724|9714|9724|9714|9724|9714|9724|9714|1
1627661530000|2021-07-30 16:12:10|9725|9715|9726.5|9716.5|9726.5|9716.5|9725|9715|3
1627661550000|2021-07-30 16:12:30|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627661570000|2021-07-30 16:12:50|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|1
1627661590000|2021-07-30 16:13:10|9726|9716|9725.8|9715.8|9726|9716|9725.8|9715.8|2
1627661600000|2021-07-30 16:13:20|9726|9716|9726.3|9716.3|9726.3|9716.3|9726|9716|2
1627661610000|2021-07-30 16:13:30|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627661660000|2021-07-30 16:14:20|9727.5|9717.5|9728|9718|9728|9718|9727.5|9717.5|3
1627661730000|2021-07-30 16:15:30|9727.8|9717.8|9725|9715|9727.8|9717.8|9723.8|9713.8|5
1627661740000|2021-07-30 16:15:40|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|1
1627661790000|2021-07-30 16:16:30|9725|9715|9725|9715|9725|9715|9725|9715|1
1627661800000|2021-07-30 16:16:40|9724.5|9714.5|9723.5|9713.5|9724.5|9714.5|9722|9712|5
1627661810000|2021-07-30 16:16:50|9725|9715|9727|9717|9727|9717|9725|9715|5
1627661830000|2021-07-30 16:17:10|9727.3|9717.3|9727.8|9717.8|9727.8|9717.8|9727.3|9717.3|3
1627661840000|2021-07-30 16:17:20|9729|9719|9727.8|9717.8|9729|9719|9727.5|9717.5|6
1627661850000|2021-07-30 16:17:30|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|1
1627661860000|2021-07-30 16:17:40|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627661870000|2021-07-30 16:17:50|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|9726.5|9716.5|1
1627661880000|2021-07-30 16:18:00|9726.3|9716.3|9724.3|9714.3|9726.3|9716.3|9724.3|9714.3|5
1627661890000|2021-07-30 16:18:10|9724|9714|9723|9713|9724|9714|9723|9713|3
1627661900000|2021-07-30 16:18:20|9722.8|9712.8|9721|9711|9722.8|9712.8|9721|9711|3
1627661910000|2021-07-30 16:18:30|9721.3|9711.3|9723|9713|9723|9713|9721.3|9711.3|4
1627661920000|2021-07-30 16:18:40|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|9723.3|9713.3|1
1627661940000|2021-07-30 16:19:00|9723|9713|9722|9712|9723|9713|9722|9712|3
1627661960000|2021-07-30 16:19:20|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1627661980000|2021-07-30 16:19:40|9722.3|9712.3|9722|9712|9722.3|9712.3|9722|9712|2
1627661990000|2021-07-30 16:19:50|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1627662000000|2021-07-30 16:20:00|9721.8|9711.8|9723.1|9713.1|9723.5|9713.5|9721.8|9711.8|6
1627662010000|2021-07-30 16:20:10|9723|9713|9723|9713|9723|9713|9723|9713|1
1627662020000|2021-07-30 16:20:20|9722.8|9712.8|9723|9713|9723|9713|9722.8|9712.8|2
1627662030000|2021-07-30 16:20:30|9723.3|9713.3|9727|9717|9727.3|9717.3|9723.3|9713.3|7
1627662050000|2021-07-30 16:20:50|9726.8|9716.8|9725.3|9715.3|9726.8|9716.8|9725.3|9715.3|6
1627662060000|2021-07-30 16:21:00|9725|9715|9724.8|9714.8|9725|9715|9724.8|9714.8|2
1627662070000|2021-07-30 16:21:10|9724.5|9714.5|9723|9713|9724.5|9714.5|9723|9713|5
1627662090000|2021-07-30 16:21:30|9723.3|9713.3|9723|9713|9723.3|9713.3|9723|9713|2
1627662100000|2021-07-30 16:21:40|9722.8|9712.8|9721|9711|9722.8|9712.8|9721|9711|4
1627662110000|2021-07-30 16:21:50|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|1
1627662120000|2021-07-30 16:22:00|9720.8|9710.8|9717|9707|9720.8|9710.8|9717|9707|6
1627662140000|2021-07-30 16:22:20|9717.3|9707.3|9719.8|9709.8|9719.8|9709.8|9717.3|9707.3|5
1627662150000|2021-07-30 16:22:30|9719.5|9709.5|9718.3|9708.3|9719.5|9709.5|9718.3|9708.3|7
1627662160000|2021-07-30 16:22:40|9718.5|9708.5|9719.8|9709.8|9719.8|9709.8|9718.5|9708.5|3
1627662200000|2021-07-30 16:23:20|9720|9710|9725.8|9715.8|9725.8|9715.8|9720|9710|10
1627662230000|2021-07-30 16:23:50|9725.3|9715.3|9724.3|9714.3|9725.3|9715.3|9724.3|9714.3|2
1627662240000|2021-07-30 16:24:00|9724|9714|9723.5|9713.5|9724|9714|9723|9713|5
1627662260000|2021-07-30 16:24:20|9723.8|9713.8|9725.8|9715.8|9725.8|9715.8|9723.8|9713.8|5
1627662290000|2021-07-30 16:24:50|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|9726.3|9716.3|1
1627662320000|2021-07-30 16:25:20|9726.5|9716.5|9727.5|9717.5|9728|9718|9726.5|9716.5|8
1627662330000|2021-07-30 16:25:30|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1627662340000|2021-07-30 16:25:40|9727.8|9717.8|9728.5|9718.5|9728.5|9718.5|9727.8|9717.8|3
1627662370000|2021-07-30 16:26:10|9728.3|9718.3|9728|9718|9728.3|9718.3|9728|9718|2
1627662380000|2021-07-30 16:26:20|9728.3|9718.3|9728.3|9718.3|9728.3|9718.3|9728.3|9718.3|1
1627662420000|2021-07-30 16:27:00|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1627662440000|2021-07-30 16:27:20|9728.5|9718.5|9728.3|9718.3|9728.5|9718.5|9728.3|9718.3|2
1627662460000|2021-07-30 16:27:40|9728.5|9718.5|9728.8|9718.8|9728.8|9718.8|9728.5|9718.5|2
1627662490000|2021-07-30 16:28:10|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|1
1627662500000|2021-07-30 16:28:20|9728.3|9718.3|9728.5|9718.5|9728.5|9718.5|9728.3|9718.3|2
1627662510000|2021-07-30 16:28:30|9728.3|9718.3|9727.8|9717.8|9728.3|9718.3|9727.8|9717.8|2
1627662520000|2021-07-30 16:28:40|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726|9716|10
1627662530000|2021-07-30 16:28:50|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|9727.3|9717.3|1
1627662540000|2021-07-30 16:29:00|9727|9717|9727|9717|9727|9717|9727|9717|1
1627662550000|2021-07-30 16:29:10|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|9726.8|9716.8|1
1627662560000|2021-07-30 16:29:20|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|9724.8|9714.8|1
1627662570000|2021-07-30 16:29:30|9725|9715|9725|9715|9725|9715|9725|9715|1
1627662580000|2021-07-30 16:29:40|9724.3|9714.3|9724.8|9714.8|9724.8|9714.8|9723|9713|5
1627662600000|2021-07-30 16:30:00|9725|9715|9725.5|9715.5|9725.5|9715.5|9725|9715|2
1627662610000|2021-07-30 16:30:10|9725|9715|9725|9715|9725|9715|9725|9715|1
1627662620000|2021-07-30 16:30:20|9726|9716|9727|9717|9727|9717|9726|9716|3
1627662630000|2021-07-30 16:30:30|9726.8|9716.8|9726.3|9716.3|9726.8|9716.8|9726.3|9716.3|2
1627662640000|2021-07-30 16:30:40|9725.5|9715.5|9726.3|9716.3|9726.3|9716.3|9725.5|9715.5|3
1627662650000|2021-07-30 16:30:50|9726.5|9716.5|9727.5|9717.5|9727.8|9717.8|9726.5|9716.5|4
1627662660000|2021-07-30 16:31:00|9727.8|9717.8|9725.9|9715.9|9727.8|9717.8|9725.9|9715.9|3
1627662670000|2021-07-30 16:31:10|9726.6|9716.6|9727.1|9717.1|9727.1|9717.1|9726.6|9716.6|3
1627662680000|2021-07-30 16:31:20|9727.6|9717.6|9729.5|9719.5|9729.5|9719.5|9727.6|9717.6|5
1627662700000|2021-07-30 16:31:40|9730.5|9720.5|9731.3|9721.3|9731.5|9721.5|9730.5|9720.5|3
1627662710000|2021-07-30 16:31:50|9731|9721|9730|9720|9731|9721|9730|9720|4
1627662720000|2021-07-30 16:32:00|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627662730000|2021-07-30 16:32:10|9730.5|9720.5|9731|9721|9731|9721|9730.5|9720.5|2
1627662760000|2021-07-30 16:32:40|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|9730.5|9720.5|1
1627662780000|2021-07-30 16:33:00|9730.3|9720.3|9729.5|9719.5|9730.3|9720.3|9729.5|9719.5|2
1627662790000|2021-07-30 16:33:10|9729|9719|9728.5|9718.5|9729|9719|9728.5|9718.5|2
1627662800000|2021-07-30 16:33:20|9728.3|9718.3|9727.5|9717.5|9728.3|9718.3|9726.3|9716.3|8
1627662810000|2021-07-30 16:33:30|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|1
1627662830000|2021-07-30 16:33:50|9727.5|9717.5|9727|9717|9727.5|9717.5|9726.8|9716.8|4
1627662850000|2021-07-30 16:34:10|9727.3|9717.3|9728.3|9718.3|9729|9719|9727.3|9717.3|6
1627662860000|2021-07-30 16:34:20|9728.5|9718.5|9729.3|9719.3|9729.3|9719.3|9728.5|9718.5|3
1627662890000|2021-07-30 16:34:50|9729.5|9719.5|9730.5|9720.5|9731|9721|9729.5|9719.5|6
1627662900000|2021-07-30 16:35:00|9731|9721|9731.3|9721.3|9731.3|9721.3|9731|9721|2
1627662920000|2021-07-30 16:35:20|9731|9721|9730.8|9720.8|9731|9721|9730.8|9720.8|2
1627662930000|2021-07-30 16:35:30|9729.8|9719.8|9730.5|9720.5|9730.5|9720.5|9729.8|9719.8|2
1627662940000|2021-07-30 16:35:40|9730|9720|9730|9720|9730|9720|9730|9720|1
1627662950000|2021-07-30 16:35:50|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|9730.3|9720.3|1
1627662960000|2021-07-30 16:36:00|9730.8|9720.8|9731.3|9721.3|9731.3|9721.3|9730.8|9720.8|3
1627662970000|2021-07-30 16:36:10|9732.3|9722.3|9732|9722|9732.5|9722.5|9732|9722|4
1627662990000|2021-07-30 16:36:30|9732.3|9722.3|9732|9722|9732.3|9722.3|9732|9722|2
1627663000000|2021-07-30 16:36:40|9731.5|9721.5|9729.5|9719.5|9731.5|9721.5|9728.8|9718.8|6
1627663010000|2021-07-30 16:36:50|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|1
1627663020000|2021-07-30 16:37:00|9730|9720|9730|9720|9730|9720|9730|9720|1
1627663030000|2021-07-30 16:37:10|9730.5|9720.5|9731.3|9721.3|9731.3|9721.3|9730.5|9720.5|2
1627663050000|2021-07-30 16:37:30|9730.8|9720.8|9732.3|9722.3|9732.3|9722.3|9730.8|9720.8|4
1627663060000|2021-07-30 16:37:40|9732.8|9722.8|9734.8|9724.8|9735|9725|9732.8|9722.8|6
1627663070000|2021-07-30 16:37:50|9735.3|9725.3|9735.5|9725.5|9735.8|9725.8|9735.3|9725.3|3
1627663080000|2021-07-30 16:38:00|9734.8|9724.8|9736.3|9726.3|9736.3|9726.3|9734.5|9724.5|7
1627663090000|2021-07-30 16:38:10|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627663100000|2021-07-30 16:38:20|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|9735.3|9725.3|1
1627663110000|2021-07-30 16:38:30|9735|9725|9734.8|9724.8|9735|9725|9734.5|9724.5|4
1627663120000|2021-07-30 16:38:40|9734.5|9724.5|9734.5|9724.5|9734.8|9724.8|9734.5|9724.5|3
1627663130000|2021-07-30 16:38:50|9734|9724|9734.3|9724.3|9734.3|9724.3|9733.5|9723.5|5
1627663160000|2021-07-30 16:39:20|9734|9724|9734.3|9724.3|9734.3|9724.3|9733.8|9723.8|4
1627663170000|2021-07-30 16:39:30|9734.5|9724.5|9735.8|9725.8|9735.8|9725.8|9734.5|9724.5|4
1627663180000|2021-07-30 16:39:40|9736.5|9726.5|9735.5|9725.5|9737|9727|9735.5|9725.5|6
1627663200000|2021-07-30 16:40:00|9736|9726|9736.3|9726.3|9736.8|9726.8|9736|9726|4
1627663210000|2021-07-30 16:40:10|9736|9726|9736|9726|9736|9726|9736|9726|1
1627663220000|2021-07-30 16:40:20|9735.8|9725.8|9736.3|9726.3|9736.3|9726.3|9735.8|9725.8|2
1627663230000|2021-07-30 16:40:30|9736|9726|9735.8|9725.8|9736|9726|9735.8|9725.8|2
1627663260000|2021-07-30 16:41:00|9735.5|9725.5|9736.3|9726.3|9736.3|9726.3|9735.5|9725.5|4
1627663270000|2021-07-30 16:41:10|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|1
1627663280000|2021-07-30 16:41:20|9736|9726|9736.3|9726.3|9737.8|9727.8|9736|9726|6
1627663290000|2021-07-30 16:41:30|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|9736.5|9726.5|1
1627663300000|2021-07-30 16:41:40|9737|9727|9737.3|9727.3|9737.5|9727.5|9737|9727|3
1627663310000|2021-07-30 16:41:50|9737.8|9727.8|9737|9727|9737.8|9727.8|9736.3|9726.3|6
1627663330000|2021-07-30 16:42:10|9736.5|9726.5|9737.3|9727.3|9737.3|9727.3|9736.3|9726.3|5
1627663340000|2021-07-30 16:42:20|9737|9727|9737.3|9727.3|9737.3|9727.3|9737|9727|2
1627663350000|2021-07-30 16:42:30|9737|9727|9737.5|9727.5|9737.5|9727.5|9736.8|9726.8|5
1627663360000|2021-07-30 16:42:40|9738|9728|9738.5|9728.5|9738.8|9728.8|9736.8|9726.8|8
1627663370000|2021-07-30 16:42:50|9738.8|9728.8|9739.3|9729.3|9739.3|9729.3|9738.3|9728.3|7
1627663380000|2021-07-30 16:43:00|9739|9729|9739|9729|9739|9729|9739|9729|1
1627663390000|2021-07-30 16:43:10|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1627663440000|2021-07-30 16:44:00|9738|9728|9737.8|9727.8|9738|9728|9737.8|9727.8|2
1627663450000|2021-07-30 16:44:10|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|9737.5|9727.5|1
1627663470000|2021-07-30 16:44:30|9737.8|9727.8|9738|9728|9738|9728|9737.8|9727.8|2
1627663490000|2021-07-30 16:44:50|9737.8|9727.8|9737.5|9727.5|9737.8|9727.8|9737.5|9727.5|2
1627663500000|2021-07-30 16:45:00|9738.3|9728.3|9737.8|9727.8|9738.3|9728.3|9736.8|9726.8|6
1627663530000|2021-07-30 16:45:30|9737.3|9727.3|9737|9727|9737.3|9727.3|9737|9727|2
1627663540000|2021-07-30 16:45:40|9738|9728|9736.8|9726.8|9738|9728|9736.8|9726.8|2
1627663550000|2021-07-30 16:45:50|9736|9726|9735|9725|9736|9726|9735|9725|2
1627663560000|2021-07-30 16:46:00|9734.3|9724.3|9734|9724|9734.3|9724.3|9733.5|9723.5|4
1627663570000|2021-07-30 16:46:10|9733.5|9723.5|9732.5|9722.5|9734.3|9724.3|9732.5|9722.5|12
1627663580000|2021-07-30 16:46:20|9732|9722|9731.3|9721.3|9732|9722|9731.3|9721.3|3
1627663590000|2021-07-30 16:46:30|9731.8|9721.8|9733.5|9723.5|9734.8|9724.8|9731.8|9721.8|8
1627663600000|2021-07-30 16:46:40|9733|9723|9733.3|9723.3|9733.5|9723.5|9733|9723|3
1627663610000|2021-07-30 16:46:50|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.3|9723.3|3
1627663620000|2021-07-30 16:47:00|9733.8|9723.8|9733.8|9723.8|9733.8|9723.8|9733.5|9723.5|3
1627663630000|2021-07-30 16:47:10|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|9733.5|9723.5|1
1627663640000|2021-07-30 16:47:20|9733.8|9723.8|9733.3|9723.3|9733.8|9723.8|9733.3|9723.3|2
1627663650000|2021-07-30 16:47:30|9733.8|9723.8|9735.3|9725.3|9736|9726|9733.5|9723.5|9
1627663660000|2021-07-30 16:47:40|9735.8|9725.8|9735.8|9725.8|9735.8|9725.8|9735.3|9725.3|7
1627663670000|2021-07-30 16:47:50|9735.5|9725.5|9733.8|9723.8|9735.5|9725.5|9733.8|9723.8|4
1627663680000|2021-07-30 16:48:00|9734.3|9724.3|9733.3|9723.3|9734.3|9724.3|9733.3|9723.3|3
1627663690000|2021-07-30 16:48:10|9732.8|9722.8|9731.5|9721.5|9732.8|9722.8|9730.8|9720.8|7
1627663700000|2021-07-30 16:48:20|9731.3|9721.3|9730.5|9720.5|9731.3|9721.3|9730.5|9720.5|4
1627663710000|2021-07-30 16:48:30|9730.8|9720.8|9729.8|9719.8|9730.8|9720.8|9729.8|9719.8|5
1627663720000|2021-07-30 16:48:40|9729.3|9719.3|9730.5|9720.5|9730.5|9720.5|9729|9719|6
1627663730000|2021-07-30 16:48:50|9731|9721|9731|9721|9731|9721|9731|9721|1
1627663740000|2021-07-30 16:49:00|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|9730.8|9720.8|1
1627663750000|2021-07-30 16:49:10|9730.3|9720.3|9730.8|9720.8|9730.8|9720.8|9730.3|9720.3|2
1627663760000|2021-07-30 16:49:20|9730|9720|9730|9720|9730.8|9720.8|9729.5|9719.5|6
1627663770000|2021-07-30 16:49:30|9729.8|9719.8|9729.8|9719.8|9729.8|9719.8|9729.5|9719.5|3
1627663780000|2021-07-30 16:49:40|9729.5|9719.5|9728|9718|9729.5|9719.5|9727.8|9717.8|8
1627663790000|2021-07-30 16:49:50|9727.8|9717.8|9726.8|9716.8|9727.8|9717.8|9725.9|9715.9|7
1627663800000|2021-07-30 16:50:00|9727|9717|9726.6|9716.6|9727.5|9717.5|9726.6|9716.6|3
1627663810000|2021-07-30 16:50:10|9726.5|9716.5|9726.4|9716.4|9726.5|9716.5|9726.4|9716.4|2
1627663820000|2021-07-30 16:50:20|9726.3|9716.3|9726.3|9716.3|9726.5|9716.5|9726.1|9716.1|4
1627663870000|2021-07-30 16:51:10|9725.5|9715.5|9725|9715|9725.5|9715.5|9724.8|9714.8|4
1627663880000|2021-07-30 16:51:20|9724.3|9714.3|9723.8|9713.8|9724.3|9714.3|9723.5|9713.5|4
1627663890000|2021-07-30 16:51:30|9724|9714|9724|9714|9724|9714|9724|9714|1
1627663900000|2021-07-30 16:51:40|9723.8|9713.8|9725|9715|9725.5|9715.5|9723.5|9713.5|8
1627663910000|2021-07-30 16:51:50|9725.3|9715.3|9723.8|9713.8|9725.8|9715.8|9723.8|9713.8|8
1627663920000|2021-07-30 16:52:00|9724.5|9714.5|9722.8|9712.8|9724.5|9714.5|9722.8|9712.8|8
1627663930000|2021-07-30 16:52:10|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.3|9712.3|3
1627663940000|2021-07-30 16:52:20|9722.3|9712.3|9721|9711|9722.3|9712.3|9721|9711|3
1627663950000|2021-07-30 16:52:30|9721.3|9711.3|9722.3|9712.3|9722.8|9712.8|9720.3|9710.3|13
1627663960000|2021-07-30 16:52:40|9722|9712|9722|9712|9722|9712|9722|9712|1
1627663970000|2021-07-30 16:52:50|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|9721.5|9711.5|1
1627663980000|2021-07-30 16:53:00|9721.3|9711.3|9721|9711|9721.5|9711.5|9720.8|9710.8|9
1627663990000|2021-07-30 16:53:10|9721.5|9711.5|9725.8|9715.8|9725.8|9715.8|9721.3|9711.3|19
1627664000000|2021-07-30 16:53:20|9725.5|9715.5|9725.5|9715.5|9726.3|9716.3|9725|9715|11
1627664010000|2021-07-30 16:53:30|9725.3|9715.3|9726.3|9716.3|9727|9717|9725|9715|6
1627664020000|2021-07-30 16:53:40|9726|9716|9726.3|9716.3|9726.3|9716.3|9725.5|9715.5|5
1627664030000|2021-07-30 16:53:50|9726|9716|9727|9717|9727|9717|9725.8|9715.8|12
1627664040000|2021-07-30 16:54:00|9726.8|9716.8|9727.3|9717.3|9727.3|9717.3|9725.5|9715.5|16
1627664050000|2021-07-30 16:54:10|9726.8|9716.8|9727.3|9717.3|9728|9718|9726.8|9716.8|16
1627664060000|2021-07-30 16:54:20|9727|9717|9726.3|9716.3|9727|9717|9726|9716|6
1627664070000|2021-07-30 16:54:30|9725.8|9715.8|9726.3|9716.3|9726.8|9716.8|9725.5|9715.5|10
1627664080000|2021-07-30 16:54:40|9726.8|9716.8|9727|9717|9727.3|9717.3|9726.5|9716.5|6
1627664090000|2021-07-30 16:54:50|9727.3|9717.3|9725.8|9715.8|9727.3|9717.3|9725.8|9715.8|5
1627664100000|2021-07-30 16:55:00|9726|9716|9727.1|9717.1|9727.3|9717.3|9726|9716|6
1627664110000|2021-07-30 16:55:10|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|9726.9|9716.9|1
1627664120000|2021-07-30 16:55:20|9727.1|9717.1|9728.1|9718.1|9728.1|9718.1|9727.1|9717.1|5
1627664130000|2021-07-30 16:55:30|9728.4|9718.4|9730.1|9720.1|9730.1|9720.1|9728.4|9718.4|6
1627664140000|2021-07-30 16:55:40|9729.9|9719.9|9729.9|9719.9|9730.6|9720.6|9729.9|9719.9|4
1627664150000|2021-07-30 16:55:50|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|1
1627664160000|2021-07-30 16:56:00|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|9730.4|9720.4|1
1627664170000|2021-07-30 16:56:10|9730.6|9720.6|9730.3|9720.3|9730.6|9720.6|9729.4|9719.4|3
1627664180000|2021-07-30 16:56:20|9730.1|9720.1|9729.9|9719.9|9730.5|9720.5|9729.8|9719.8|5
1627664190000|2021-07-30 16:56:30|9729.6|9719.6|9728.6|9718.6|9729.6|9719.6|9728.6|9718.6|4
1627664200000|2021-07-30 16:56:40|9727.9|9717.9|9728.1|9718.1|9728.1|9718.1|9727.9|9717.9|2
1627664220000|2021-07-30 16:57:00|9728.9|9718.9|9729.6|9719.6|9729.6|9719.6|9728.4|9718.4|6
1627664230000|2021-07-30 16:57:10|9730.6|9720.6|9730.9|9720.9|9731.9|9721.9|9730.4|9720.4|13
1627664240000|2021-07-30 16:57:20|9731|9721|9730.4|9720.4|9731.4|9721.4|9730.4|9720.4|6
1627664250000|2021-07-30 16:57:30|9731.3|9721.3|9730.8|9720.8|9731.3|9721.3|9730.8|9720.8|3
1627664260000|2021-07-30 16:57:40|9730.6|9720.6|9729.8|9719.8|9730.6|9720.6|9728.9|9718.9|6
1627664270000|2021-07-30 16:57:50|9729.6|9719.6|9729.4|9719.4|9729.6|9719.6|9729.4|9719.4|2
1627664280000|2021-07-30 16:58:00|9729.9|9719.9|9729.4|9719.4|9729.9|9719.9|9729.4|9719.4|2
1627664290000|2021-07-30 16:58:10|9729.9|9719.9|9729.4|9719.4|9729.9|9719.9|9729.4|9719.4|2
1627664300000|2021-07-30 16:58:20|9729.9|9719.9|9731.4|9721.4|9732.1|9722.1|9729.9|9719.9|7
1627664310000|2021-07-30 16:58:30|9730.6|9720.6|9731.1|9721.1|9731.1|9721.1|9730.4|9720.4|3
1627664320000|2021-07-30 16:58:40|9731|9721|9731.9|9721.9|9732.5|9722.5|9731|9721|8
1627664330000|2021-07-30 16:58:50|9731.8|9721.8|9731.4|9721.4|9731.8|9721.8|9730.1|9720.1|9
1627664340000|2021-07-30 16:59:00|9731.1|9721.1|9728.1|9718.1|9731.1|9721.1|9727.8|9717.8|11
1627664350000|2021-07-30 16:59:10|9728.6|9718.6|9729.4|9719.4|9729.9|9719.9|9728.6|9718.6|10
1627664360000|2021-07-30 16:59:20|9729|9719|9728.5|9718.5|9729|9719|9728.3|9718.3|7
1627862520000|2021-08-02 00:02:00|9727|9711.3|9727|9711.3|9727|9711.3|9727|9711.3|1
1627862590000|2021-08-02 00:03:10|9751.1|9741.1|9750.6|9740.6|9751.1|9741.1|9750.6|9740.6|2
1627862600000|2021-08-02 00:03:20|9750.1|9740.1|9749.8|9739.8|9750.1|9740.1|9749.8|9739.8|2
1627862610000|2021-08-02 00:03:30|9750.4|9740.4|9746.8|9735.3|9750.4|9740.4|9746.8|9735.3|5
1627862620000|2021-08-02 00:03:40||9734.5||9734.8||9736.5||9734.5|6
1627862630000|2021-08-02 00:03:50|9745.3|9735.8|9744.8|9734.3|9745.3|9735.8|9744.8|9733.8|4
1627862640000|2021-08-02 00:04:00|9745.1|9735.1|9742.6|9732.6|9745.1|9735.1|9741.6|9731.6|6
1627862650000|2021-08-02 00:04:10|9743.5|9733.5|9742.8|9732.8|9743.5|9733.5|9742.8|9732.8|2
1627862660000|2021-08-02 00:04:20|9743.6|9733.6|9742.1|9732.1|9743.6|9733.6|9742.1|9732.1|4
1627862670000|2021-08-02 00:04:30|9743.6|9733.6|9743.9|9733.9|9744.5|9734.5|9742.8|9732.8|8
1627862690000|2021-08-02 00:04:50|9744.6|9734.6|9743.6|9733.6|9744.6|9734.6|9743.6|9733.6|2
1627862700000|2021-08-02 00:05:00|9741.5|9730.5|9740.1|9730.1|9741.5|9730.5|9739|9726.3|11
1627862710000|2021-08-02 00:05:10|9740.6|9730.6|9740.4|9730.4|9740.6|9730.6|9740.4|9730.4|3
1627862720000|2021-08-02 00:05:20|9740.3|9730.3|9741.9|9731.9|9741.9|9731.9|9740.3|9730.3|2
1627862730000|2021-08-02 00:05:30|9741.4|9731.4|9743.9|9733.9|9743.9|9733.9|9741.4|9731.4|5
1627862740000|2021-08-02 00:05:40|9743|9733|9745.6|9735.6|9747.4|9737.4|9743|9733|8
1627862750000|2021-08-02 00:05:50|9745.8|9735.8|9745.9|9735.9|9745.9|9735.9|9745.8|9735.8|2
1627862760000|2021-08-02 00:06:00|9745.5|9735.5|9745.9|9735.9|9745.9|9735.9|9745.5|9735.5|2
1627862770000|2021-08-02 00:06:10|9746|9736|9748.3|9738.3|9748.3|9738.3|9746|9736|3
1627862780000|2021-08-02 00:06:20|9748.1|9738.1|9748.6|9738.6|9748.6|9738.6|9748.1|9738.1|2
1627862800000|2021-08-02 00:06:40|9748.3|9738.3|9748.1|9738.1|9748.3|9738.3|9748.1|9738.1|2
1627862830000|2021-08-02 00:07:10|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|1
1627862850000|2021-08-02 00:07:30|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|1
1627862860000|2021-08-02 00:07:40|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|9748.9|9738.9|1
1627862870000|2021-08-02 00:07:50|9749|9739|9752.4|9742.4|9752.4|9742.4|9749|9739|2
1627862890000|2021-08-02 00:08:10|9753.6|9743.6|9753.9|9743.9|9753.9|9743.9|9753.6|9743.6|2
1627862900000|2021-08-02 00:08:20|9754|9744|9754|9744|9754|9744|9754|9744|1
1627862910000|2021-08-02 00:08:30|9754.9|9744.9|9755|9745|9755|9745|9754.9|9744.9|2
1627862920000|2021-08-02 00:08:40|9755.6|9745.6|9755.8|9745.8|9755.8|9745.8|9755.6|9745.6|2
1627862930000|2021-08-02 00:08:50|9756|9746|9756|9746|9756|9746|9756|9746|1
1627862940000|2021-08-02 00:09:00|9756.3|9746.3|9757.1|9747.1|9757.1|9747.1|9756.3|9746.3|2
1627863000000|2021-08-02 00:10:00|9757.3|9747.3|9757.6|9747.6|9757.6|9747.6|9757.3|9747.3|2
1627863010000|2021-08-02 00:10:10|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|9757.4|9747.4|1
1627863030000|2021-08-02 00:10:30|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1627863060000|2021-08-02 00:11:00|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|1
1627863080000|2021-08-02 00:11:20|9757.1|9747.1|9759.9|9749.9|9759.9|9749.9|9757.1|9747.1|3
1627863090000|2021-08-02 00:11:30|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|1
1627863110000|2021-08-02 00:11:50|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|9759.8|9749.8|1
1627863120000|2021-08-02 00:12:00|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|9759.6|9749.6|1
1627863140000|2021-08-02 00:12:20|9759.9|9749.9|9759.6|9749.6|9759.9|9749.9|9759.6|9749.6|2
1627863170000|2021-08-02 00:12:50|9758.5|9748.5|9757.1|9747.1|9758.5|9748.5|9757.1|9747.1|2
1627863180000|2021-08-02 00:13:00|9755.9|9745.9|9756.6|9746.6|9756.6|9746.6|9755.9|9745.9|2
1627863200000|2021-08-02 00:13:20|9755.9|9745.9|9755.9|9745.9|9755.9|9745.9|9755.9|9745.9|1
1627863220000|2021-08-02 00:13:40|9756.1|9746.1|9756.1|9746.1|9756.1|9746.1|9756.1|9746.1|1
1627863230000|2021-08-02 00:13:50|9757.1|9747.1|9758.5|9748.5|9758.5|9748.5|9757.1|9747.1|2
1627863240000|2021-08-02 00:14:00|9758.1|9748.1|9759.1|9749.1|9759.1|9749.1|9758.1|9748.1|3
1627863250000|2021-08-02 00:14:10|9759.6|9749.6|9760.1|9750.1|9760.1|9750.1|9759.6|9749.6|2
1627863270000|2021-08-02 00:14:30|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|1
1627863280000|2021-08-02 00:14:40|9758.8|9748.8|9759.1|9749.1|9759.1|9749.1|9758.8|9748.8|2
1627863310000|2021-08-02 00:15:10|9760.1|9750.1|9762.8|9752.8|9762.9|9752.9|9759.9|9749.9|7
1627863320000|2021-08-02 00:15:20|9763|9753|9764.9|9754.9|9764.9|9754.9|9763|9753|5
1627863330000|2021-08-02 00:15:30|9765.3|9755.3|9765.5|9755.5|9765.5|9755.5|9765.3|9755.3|2
1627863340000|2021-08-02 00:15:40|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|1
1627863360000|2021-08-02 00:16:00|9765.9|9755.9|9766.1|9756.1|9766.1|9756.1|9765.9|9755.9|2
1627863370000|2021-08-02 00:16:10|9766.3|9756.3|9766.9|9756.9|9766.9|9756.9|9766.3|9756.3|3
1627863380000|2021-08-02 00:16:20|9767.6|9757.6|9767.9|9757.9|9767.9|9757.9|9767.6|9757.6|2
1627863400000|2021-08-02 00:16:40|9768.9|9758.9|9770.1|9760.1|9770.1|9760.1|9768.9|9758.9|2
1627863410000|2021-08-02 00:16:50|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|1
1627863420000|2021-08-02 00:17:00|9769.9|9759.9|9768.6|9758.6|9769.9|9759.9|9768.6|9758.6|3
1627863430000|2021-08-02 00:17:10|9768.9|9758.9|9769.9|9759.9|9769.9|9759.9|9768.9|9758.9|3
1627863450000|2021-08-02 00:17:30|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|1
1627863470000|2021-08-02 00:17:50|9768.9|9758.9|9764.4|9754.4|9768.9|9758.9|9764.4|9754.4|2
1627863480000|2021-08-02 00:18:00|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|1
1627863490000|2021-08-02 00:18:10|9762.9|9752.9|9762.9|9752.9|9762.9|9752.9|9762.9|9752.9|1
1627863510000|2021-08-02 00:18:30|9762.4|9752.4|9762.8|9752.8|9762.8|9752.8|9762.4|9752.4|2
1627863520000|2021-08-02 00:18:40|9762.5|9752.5|9760.4|9750.4|9762.5|9752.5|9760.4|9750.4|3
1627863530000|2021-08-02 00:18:50|9760.5|9750.5|9760.3|9750.3|9760.9|9750.9|9760.3|9750.3|3
1627863550000|2021-08-02 00:19:10|9760.6|9750.6|9760.6|9750.6|9760.9|9750.9|9760.4|9750.4|4
1627863580000|2021-08-02 00:19:40|9760.3|9750.3|9760.1|9750.1|9760.3|9750.3|9760.1|9750.1|2
1627863610000|2021-08-02 00:20:10|9760.4|9750.4|9760.4|9750.4|9760.4|9750.4|9760.4|9750.4|1
1627863620000|2021-08-02 00:20:20|9760.6|9750.6|9760.4|9750.4|9760.6|9750.6|9760.4|9750.4|2
1627863640000|2021-08-02 00:20:40|9760.6|9750.6|9760.5|9750.5|9760.6|9750.6|9760.5|9750.5|2
1627863670000|2021-08-02 00:21:10|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|1
1627863690000|2021-08-02 00:21:30|9760.9|9750.9|9760.9|9750.9|9760.9|9750.9|9760.9|9750.9|1
1627863730000|2021-08-02 00:22:10|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|1
1627863790000|2021-08-02 00:23:10|9760.9|9750.9|9760.9|9750.9|9760.9|9750.9|9760.9|9750.9|1
1627863810000|2021-08-02 00:23:30|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627863820000|2021-08-02 00:23:40|9760.9|9750.9|9760.9|9750.9|9760.9|9750.9|9760.9|9750.9|1
1627863840000|2021-08-02 00:24:00|9760.8|9750.8|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|2
1627863870000|2021-08-02 00:24:30|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1627863880000|2021-08-02 00:24:40|9760.6|9750.6|9759|9749|9760.6|9750.6|9759|9749|4
1627863900000|2021-08-02 00:25:00|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|1
1627863910000|2021-08-02 00:25:10|9759|9749|9759|9749|9759|9749|9759|9749|1
1627863920000|2021-08-02 00:25:20|9759.3|9749.3|9759.8|9749.8|9759.8|9749.8|9759.3|9749.3|3
1627863940000|2021-08-02 00:25:40|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|1
1627863960000|2021-08-02 00:26:00|9759.8|9749.8|9759.1|9749.1|9759.8|9749.8|9759.1|9749.1|5
1627863970000|2021-08-02 00:26:10|9759|9749|9758.8|9748.8|9759|9749|9758.6|9748.6|4
1627863980000|2021-08-02 00:26:20|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|9759.3|9749.3|1
1627863990000|2021-08-02 00:26:30|9758.8|9748.8|9759|9749|9759|9749|9758.8|9748.8|2
1627864000000|2021-08-02 00:26:40|9758.8|9748.8|9758.9|9748.9|9759.4|9749.4|9758.8|9748.8|3
1627864030000|2021-08-02 00:27:10|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|1
1627864060000|2021-08-02 00:27:40|9759|9749|9759|9749|9759|9749|9758.4|9748.4|4
1627864070000|2021-08-02 00:27:50|9758.9|9748.9|9758.4|9748.4|9758.9|9748.9|9758.4|9748.4|2
1627864090000|2021-08-02 00:28:10|9758.9|9748.9|9759|9749|9759|9749|9758.9|9748.9|2
1627864100000|2021-08-02 00:28:20|9758.4|9748.4|9759.1|9749.1|9759.1|9749.1|9758.4|9748.4|3
1627864120000|2021-08-02 00:28:40|9758.8|9748.8|9758.4|9748.4|9758.8|9748.8|9758.4|9748.4|2
1627864130000|2021-08-02 00:28:50|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|9758.8|9748.8|1
1627864140000|2021-08-02 00:29:00|9759.1|9749.1|9758.8|9748.8|9759.4|9749.4|9758.8|9748.8|4
1627864230000|2021-08-02 00:30:30|9758.5|9748.5|9755.1|9745.1|9758.5|9748.5|9755.1|9745.1|4
1627864250000|2021-08-02 00:30:50|9754.9|9744.9|9754.6|9744.6|9754.9|9744.9|9754.6|9744.6|2
1627864260000|2021-08-02 00:31:00|9755.6|9745.6|9757.4|9747.4|9757.4|9747.4|9755.6|9745.6|3
1627864270000|2021-08-02 00:31:10|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|1
1627864280000|2021-08-02 00:31:20|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1627864300000|2021-08-02 00:31:40|9756.4|9746.4|9756.3|9746.3|9756.5|9746.5|9756.1|9746.1|6
1627864310000|2021-08-02 00:31:50|9756.5|9746.5|9756.8|9746.8|9756.8|9746.8|9756.5|9746.5|2
1627864320000|2021-08-02 00:32:00|9756.5|9746.5|9756.8|9746.8|9756.8|9746.8|9756.5|9746.5|2
1627864330000|2021-08-02 00:32:10|9756|9746|9756.3|9746.3|9756.3|9746.3|9756|9746|2
1627864340000|2021-08-02 00:32:20|9756.5|9746.5|9756.8|9746.8|9756.8|9746.8|9756.5|9746.5|2
1627864350000|2021-08-02 00:32:30|9756.6|9746.6|9757|9747|9757|9747|9756.6|9746.6|5
1627864360000|2021-08-02 00:32:40|9756.8|9746.8|9756.6|9746.6|9756.8|9746.8|9756.1|9746.1|6
1627864380000|2021-08-02 00:33:00|9757|9747|9756.5|9746.5|9757|9747|9756.5|9746.5|2
1627864390000|2021-08-02 00:33:10|9756.8|9746.8|9756.8|9746.8|9756.8|9746.8|9756.8|9746.8|1
1627864400000|2021-08-02 00:33:20|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|9757.3|9747.3|1
1627864430000|2021-08-02 00:33:50|9757|9747|9757|9747|9757|9747|9757|9747|1
1627864480000|2021-08-02 00:34:40|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1627864510000|2021-08-02 00:35:10|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|2
1627864540000|2021-08-02 00:35:40|9758.5|9748.5|9757.6|9747.6|9758.5|9748.5|9757.6|9747.6|2
1627864600000|2021-08-02 00:36:40|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1627864640000|2021-08-02 00:37:20|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|1
1627864660000|2021-08-02 00:37:40|9759.1|9749.1|9759.1|9749.1|9759.1|9749.1|9759.1|9749.1|1
1627864670000|2021-08-02 00:37:50|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|1
1627864690000|2021-08-02 00:38:10|9759.4|9749.4|9760.4|9750.4|9760.6|9750.6|9759.4|9749.4|3
1627864700000|2021-08-02 00:38:20|9762.6|9752.6|9763.6|9753.6|9763.6|9753.6|9762.6|9752.6|2
1627864710000|2021-08-02 00:38:30|9764.4|9754.4|9765.4|9755.4|9765.4|9755.4|9764.4|9754.4|4
1627864730000|2021-08-02 00:38:50|9764.9|9754.9|9764.6|9754.6|9764.9|9754.9|9764.6|9754.6|2
1627864760000|2021-08-02 00:39:20|9764.9|9754.9|9765.4|9755.4|9765.4|9755.4|9764.9|9754.9|2
1627864770000|2021-08-02 00:39:30|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|1
1627864780000|2021-08-02 00:39:40|9764.9|9754.9|9765.1|9755.1|9765.1|9755.1|9764.9|9754.9|2
1627864820000|2021-08-02 00:40:20|9763.8|9753.8|9764|9754|9764|9754|9763.8|9753.8|2
1627864830000|2021-08-02 00:40:30|9764.3|9754.3|9765|9755|9765|9755|9764.3|9754.3|4
1627864840000|2021-08-02 00:40:40|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627865040000|2021-08-02 00:44:00|9765.8|9755.8|9765.6|9755.6|9765.8|9755.8|9765.6|9755.6|2
1627865060000|2021-08-02 00:44:20|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|1
1627865070000|2021-08-02 00:44:30|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|1
1627865090000|2021-08-02 00:44:50|9766.6|9756.6|9768.3|9758.3|9768.3|9758.3|9766.6|9756.6|2
1627865100000|2021-08-02 00:45:00|9768|9758|9768.5|9758.5|9768.5|9758.5|9768|9758|2
1627865120000|2021-08-02 00:45:20|9768.6|9758.6|9768.8|9758.8|9768.8|9758.8|9768.4|9758.4|3
1627865130000|2021-08-02 00:45:30|9768.9|9758.9|9769.9|9759.9|9769.9|9759.9|9768.9|9758.9|4
1627865140000|2021-08-02 00:45:40|9768.9|9758.9|9768.6|9758.6|9768.9|9758.9|9768.6|9758.6|2
1627865150000|2021-08-02 00:45:50|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|1
1627865160000|2021-08-02 00:46:00|9768.6|9758.6|9769.6|9759.6|9769.6|9759.6|9768.6|9758.6|2
1627865170000|2021-08-02 00:46:10|9769.9|9759.9|9769.9|9759.9|9769.9|9759.9|9769.9|9759.9|1
1627865180000|2021-08-02 00:46:20|9769.6|9759.6|9772.4|9762.4|9772.4|9762.4|9769.6|9759.6|8
1627865190000|2021-08-02 00:46:30|9773.4|9763.4|9774.4|9764.4|9774.4|9764.4|9773.4|9763.4|3
1627865210000|2021-08-02 00:46:50|9774.6|9764.6|9774.6|9764.6|9774.6|9764.6|9774.6|9764.6|1
1627865240000|2021-08-02 00:47:20|9774.9|9764.9|9776.1|9766.1|9776.1|9766.1|9774.9|9764.9|3
1627865250000|2021-08-02 00:47:30|9777.4|9767.4|9777.6|9767.6|9777.6|9767.6|9777.4|9767.4|4
1627865260000|2021-08-02 00:47:40|9778.6|9768.6|9779.9|9769.9|9779.9|9769.9|9778.6|9768.6|4
1627865270000|2021-08-02 00:47:50|9780|9770|9780|9770|9780|9770|9780|9770|1
1627865310000|2021-08-02 00:48:30|9780.6|9770.6|9780|9770|9781|9771|9779.8|9769.8|4
1627865320000|2021-08-02 00:48:40|9780.4|9770.4|9779.1|9769.1|9780.4|9770.4|9779.1|9769.1|4
1627865330000|2021-08-02 00:48:50|9779.5|9769.5|9780.5|9770.5|9780.5|9770.5|9779.5|9769.5|2
1627865340000|2021-08-02 00:49:00|9780.6|9770.6|9781.1|9771.1|9781.1|9771.1|9780.6|9770.6|3
1627865350000|2021-08-02 00:49:10|9780.6|9770.6|9777.8|9767.8|9780.6|9770.6|9777.8|9767.8|2
1627865360000|2021-08-02 00:49:20|9778|9768|9777.9|9767.9|9778.4|9768.4|9777.9|9767.9|5
1627865370000|2021-08-02 00:49:30|9778.1|9768.1|9777.1|9767.1|9778.1|9768.1|9777.1|9767.1|5
1627865380000|2021-08-02 00:49:40|9776.9|9766.9|9776.3|9766.3|9776.9|9766.9|9776.1|9766.1|3
1627865400000|2021-08-02 00:50:00|9776.1|9766.1|9776.3|9766.3|9776.3|9766.3|9776.1|9766.1|2
1627865410000|2021-08-02 00:50:10|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|1
1627865420000|2021-08-02 00:50:20|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627865430000|2021-08-02 00:50:30|9775.9|9765.9|9774.6|9764.6|9775.9|9765.9|9774.6|9764.6|3
1627865440000|2021-08-02 00:50:40|9773.9|9763.9|9774.1|9764.1|9774.1|9764.1|9773.9|9763.9|3
1627865460000|2021-08-02 00:51:00|9774|9764|9773.5|9763.5|9774|9764|9773.5|9763.5|2
1627865480000|2021-08-02 00:51:20|9773.1|9763.1|9774.1|9764.1|9774.4|9764.4|9773.1|9763.1|5
1627865490000|2021-08-02 00:51:30|9774.4|9764.4|9773.1|9763.1|9774.4|9764.4|9773.1|9763.1|3
1627865510000|2021-08-02 00:51:50|9774.4|9764.4|9776.1|9766.1|9776.8|9766.8|9774.4|9764.4|6
1627865530000|2021-08-02 00:52:10|9776.4|9766.4|9777.9|9767.9|9777.9|9767.9|9776.4|9766.4|4
1627865570000|2021-08-02 00:52:50|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627865630000|2021-08-02 00:53:50|9778.1|9768.1|9778.6|9768.6|9778.6|9768.6|9778.1|9768.1|2
1627865650000|2021-08-02 00:54:10|9778.8|9768.8|9779.3|9769.3|9779.3|9769.3|9778.8|9768.8|3
1627865680000|2021-08-02 00:54:40|9779.1|9769.1|9779.1|9769.1|9779.1|9769.1|9779.1|9769.1|1
1627865710000|2021-08-02 00:55:10|9779.3|9769.3|9780.8|9770.8|9780.8|9770.8|9779.3|9769.3|4
1627865720000|2021-08-02 00:55:20|9781.1|9771.1|9783.1|9773.1|9783.1|9773.1|9781.1|9771.1|5
1627865730000|2021-08-02 00:55:30|9783.9|9773.9|9784.6|9774.6|9784.9|9774.9|9783.6|9773.6|6
1627865740000|2021-08-02 00:55:40|9785|9775|9784.6|9774.6|9785|9775|9784.6|9774.6|2
1627865750000|2021-08-02 00:55:50|9783.4|9773.4|9782.6|9772.6|9783.4|9773.4|9782.6|9772.6|2
1627865760000|2021-08-02 00:56:00|9781.9|9771.9|9780.3|9770.3|9781.9|9771.9|9780.3|9770.3|4
1627865770000|2021-08-02 00:56:10|9779.8|9769.8|9779.3|9769.3|9779.8|9769.8|9779.3|9769.3|2
1627865820000|2021-08-02 00:57:00|9779.8|9769.8|9780.1|9770.1|9780.1|9770.1|9779.8|9769.8|2
1627865840000|2021-08-02 00:57:20|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|1
1627865850000|2021-08-02 00:57:30|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|9779.3|9769.3|1
1627865860000|2021-08-02 00:57:40|9780.1|9770.1|9780.1|9770.1|9780.1|9770.1|9780.1|9770.1|1
1627865870000|2021-08-02 00:57:50|9780.4|9770.4|9782.4|9772.4|9782.4|9772.4|9780.4|9770.4|2
1627865880000|2021-08-02 00:58:00|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|1
1627865900000|2021-08-02 00:58:20|9782.5|9772.5|9782.8|9772.8|9783|9773|9782.5|9772.5|3
1627865910000|2021-08-02 00:58:30|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|1
1627865920000|2021-08-02 00:58:40|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627865930000|2021-08-02 00:58:50|9783|9773|9783|9773|9783|9773|9783|9773|1
1627865940000|2021-08-02 00:59:00|9783.1|9773.1|9784.4|9774.4|9784.4|9774.4|9783.1|9773.1|2
1627865960000|2021-08-02 00:59:20|9785.1|9775.1|9785.1|9775.1|9785.1|9775.1|9784.4|9774.4|4
1627865970000|2021-08-02 00:59:30|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627865980000|2021-08-02 00:59:40|9784.5|9774.5|9785|9775|9785|9775|9784.5|9774.5|2
1627865990000|2021-08-02 00:59:50|9785.1|9775.1|9785.1|9775.1|9785.1|9775.1|9785.1|9775.1|1
1627866000000|2021-08-02 01:00:00|9785|9775|9777.3|9767.3|9785|9775|9772.6|9762.6|28
1627866010000|2021-08-02 01:00:10|9780.1|9770.1|9778.8|9768.8|9783.6|9773.6|9774.4|9764.4|22
1627866020000|2021-08-02 01:00:20|9778.1|9768.1|9769.6|9759.6|9778.1|9768.1|9769.1|9759.1|13
1627866030000|2021-08-02 01:00:30|9769.9|9759.9|9771|9761|9772.1|9762.1|9768.4|9758.4|20
1627866040000|2021-08-02 01:00:40|9773.1|9763.1|9768.8|9758.8|9773.1|9763.1|9768.6|9758.6|23
1627866050000|2021-08-02 01:00:50|9769.6|9759.6|9767.4|9757.4|9769.9|9759.9|9767.1|9757.1|13
1627866060000|2021-08-02 01:01:00|9767.6|9757.6|9774.1|9764.1|9774.1|9764.1|9767.6|9757.6|15
1627866070000|2021-08-02 01:01:10|9773.9|9763.9|9768.4|9758.4|9773.9|9763.9|9768.4|9758.4|13
1627866080000|2021-08-02 01:01:20|9768.3|9758.3|9767.5|9757.5|9768.3|9758.3|9762.9|9752.9|17
1627866090000|2021-08-02 01:01:30|9767.4|9757.4|9760.9|9750.9|9767.4|9757.4|9760.9|9750.9|19
1627866100000|2021-08-02 01:01:40|9761.1|9751.1|9767.5|9757.5|9767.5|9757.5|9761.1|9751.1|10
1627866110000|2021-08-02 01:01:50|9766.9|9756.9|9765.5|9755.5|9767|9757|9765.5|9755.5|8
1627866120000|2021-08-02 01:02:00|9765.3|9755.3|9768.1|9758.1|9768.1|9758.1|9764.9|9754.9|11
1627866130000|2021-08-02 01:02:10|9767.9|9757.9|9767.1|9757.1|9767.9|9757.9|9766.4|9756.4|10
1627866140000|2021-08-02 01:02:20|9767.9|9757.9|9771.5|9761.5|9771.5|9761.5|9767.4|9757.4|13
1627866150000|2021-08-02 01:02:30|9772|9762|9776.3|9766.3|9776.3|9766.3|9772|9762|13
1627866160000|2021-08-02 01:02:40|9776|9766|9775.9|9765.9|9776.5|9766.5|9772.6|9762.6|15
1627866170000|2021-08-02 01:02:50|9775|9765|9775.1|9765.1|9775.1|9765.1|9773.6|9763.6|12
1627866180000|2021-08-02 01:03:00|9775|9765|9779.9|9769.9|9781.9|9771.9|9774|9764|20
1627866190000|2021-08-02 01:03:10|9780.3|9770.3|9783.6|9773.6|9784.9|9774.9|9779.1|9769.1|25
1627866200000|2021-08-02 01:03:20|9784.6|9774.6|9784.5|9774.5|9788.1|9778.1|9783.6|9773.6|19
1627866210000|2021-08-02 01:03:30|9784.3|9774.3|9774.1|9764.1|9785.5|9775.5|9774.1|9764.1|19
1627866220000|2021-08-02 01:03:40|9773.4|9763.4|9777.3|9767.3|9780.8|9770.8|9773.4|9763.4|26
1627866230000|2021-08-02 01:03:50|9776|9766|9779.4|9769.4|9779.4|9769.4|9775.4|9765.4|11
1627866240000|2021-08-02 01:04:00|9779.6|9769.6|9782.4|9772.4|9783.9|9773.9|9779.6|9769.6|12
1627866250000|2021-08-02 01:04:10|9781.5|9771.5|9785.5|9775.5|9786.1|9776.1|9780.4|9770.4|13
1627866260000|2021-08-02 01:04:20|9785.9|9775.9|9786.5|9776.5|9787.6|9777.6|9785.9|9775.9|10
1627866270000|2021-08-02 01:04:30|9786.9|9776.9|9787.9|9777.9|9788.3|9778.3|9786.9|9776.9|5
1627866280000|2021-08-02 01:04:40|9788.1|9778.1|9785.9|9775.9|9788.1|9778.1|9785.3|9775.3|7
1627866290000|2021-08-02 01:04:50|9786.3|9776.3|9783.4|9773.4|9786.9|9776.9|9783.1|9773.1|10
1627866300000|2021-08-02 01:05:00|9783.6|9773.6|9781.4|9771.4|9783.9|9773.9|9779.9|9769.9|17
1627866310000|2021-08-02 01:05:10|9780.8|9770.8|9780.5|9770.5|9781.4|9771.4|9779.4|9769.4|11
1627866320000|2021-08-02 01:05:20|9780.3|9770.3|9779.4|9769.4|9782.4|9772.4|9778.1|9768.1|15
1627866340000|2021-08-02 01:05:40|9779.1|9769.1|9779|9769|9779.1|9769.1|9779|9769|4
1627866350000|2021-08-02 01:05:50|9778.6|9768.6|9777.4|9767.4|9778.6|9768.6|9777.4|9767.4|3
1627866360000|2021-08-02 01:06:00|9777.1|9767.1|9776|9766|9777.1|9767.1|9774.6|9764.6|9
1627866370000|2021-08-02 01:06:10|9775.6|9765.6|9771.9|9761.9|9775.6|9765.6|9771.9|9761.9|11
1627866380000|2021-08-02 01:06:20|9772.4|9762.4|9770.9|9760.9|9772.4|9762.4|9770.8|9760.8|12
1627866390000|2021-08-02 01:06:30|9773.6|9763.6|9770.6|9760.6|9773.6|9763.6|9770.3|9760.3|11
1627866400000|2021-08-02 01:06:40|9770.9|9760.9|9771.4|9761.4|9771.9|9761.9|9770.9|9760.9|12
1627866410000|2021-08-02 01:06:50|9771.9|9761.9|9771.4|9761.4|9772.8|9762.8|9771.4|9761.4|4
1627866420000|2021-08-02 01:07:00|9771.1|9761.1|9773.8|9763.8|9773.8|9763.8|9770.9|9760.9|8
1627866430000|2021-08-02 01:07:10|9773.9|9763.9|9775.4|9765.4|9776.1|9766.1|9773.9|9763.9|23
1627866440000|2021-08-02 01:07:20|9774.6|9764.6|9772.9|9762.9|9775.9|9765.9|9772.9|9762.9|11
1627866450000|2021-08-02 01:07:30|9772|9762|9772|9762|9772.3|9762.3|9771.4|9761.4|9
1627866460000|2021-08-02 01:07:40|9770.9|9760.9|9768|9758|9770.9|9760.9|9766.9|9756.9|12
1627866470000|2021-08-02 01:07:50|9767.1|9757.1|9767.1|9757.1|9768.9|9758.9|9767.1|9757.1|12
1627866480000|2021-08-02 01:08:00|9768.1|9758.1|9763.9|9753.9|9768.1|9758.1|9762.6|9752.6|13
1627866490000|2021-08-02 01:08:10|9763.6|9753.6|9762.4|9752.4|9764.3|9754.3|9761.6|9751.6|11
1627866500000|2021-08-02 01:08:20|9762.5|9752.5|9761.6|9751.6|9762.5|9752.5|9759.9|9749.9|10
1627866510000|2021-08-02 01:08:30|9761.4|9751.4|9763.1|9753.1|9763.6|9753.6|9761.1|9751.1|9
1627866520000|2021-08-02 01:08:40|9763.9|9753.9|9763.1|9753.1|9763.9|9753.9|9763.1|9753.1|2
1627866530000|2021-08-02 01:08:50|9762.9|9752.9|9761.9|9751.9|9762.9|9752.9|9761.9|9751.9|5
1627866540000|2021-08-02 01:09:00|9761.6|9751.6|9765.6|9755.6|9765.9|9755.9|9761.5|9751.5|10
1627866550000|2021-08-02 01:09:10|9765.4|9755.4|9764.5|9754.5|9765.4|9755.4|9763.8|9753.8|11
1627866560000|2021-08-02 01:09:20|9764.6|9754.6|9767.6|9757.6|9769.3|9759.3|9764.6|9754.6|17
1627866570000|2021-08-02 01:09:30|9767.9|9757.9|9770.9|9760.9|9771.6|9761.6|9767.9|9757.9|10
1627866580000|2021-08-02 01:09:40|9771.1|9761.1|9772|9762|9773.1|9763.1|9771.1|9761.1|15
1627866590000|2021-08-02 01:09:50|9772.6|9762.6|9775.1|9765.1|9775.1|9765.1|9772.1|9762.1|9
1627866600000|2021-08-02 01:10:00|9775.8|9765.8|9774.3|9764.3|9777.1|9767.1|9772.5|9762.5|28
1627866610000|2021-08-02 01:10:10|9773.4|9763.4|9773.8|9763.8|9775.9|9765.9|9772.1|9762.1|22
1627866620000|2021-08-02 01:10:20|9773.4|9763.4|9774.6|9764.6|9776.6|9766.6|9773.4|9763.4|17
1627866630000|2021-08-02 01:10:30|9773.6|9763.6|9769.3|9759.3|9773.6|9763.6|9769.1|9759.1|14
1627866640000|2021-08-02 01:10:40|9769.6|9759.6|9771.9|9761.9|9772.1|9762.1|9769.6|9759.6|8
1627866650000|2021-08-02 01:10:50|9771.6|9761.6|9773.4|9763.4|9773.4|9763.4|9771.3|9761.3|13
1627866660000|2021-08-02 01:11:00|9773.1|9763.1|9776.1|9766.1|9776.4|9766.4|9772.6|9762.6|17
1627866670000|2021-08-02 01:11:10|9776.8|9766.8|9777.9|9767.9|9778.1|9768.1|9776.1|9766.1|16
1627866680000|2021-08-02 01:11:20|9779|9769|9782.1|9772.1|9783.6|9773.6|9779|9769|20
1627866690000|2021-08-02 01:11:30|9782.4|9772.4|9781.4|9771.4|9783.1|9773.1|9781|9771|17
1627866700000|2021-08-02 01:11:40|9779.8|9769.8|9781.4|9771.4|9781.4|9771.4|9778.9|9768.9|9
1627866710000|2021-08-02 01:11:50|9781.6|9771.6|9783.5|9773.5|9785.6|9775.6|9781.6|9771.6|15
1627866720000|2021-08-02 01:12:00|9783.6|9773.6|9786.6|9776.6|9787.3|9777.3|9783.6|9773.6|14
1627866730000|2021-08-02 01:12:10|9786.9|9776.9|9787.4|9777.4|9787.6|9777.6|9786.9|9776.9|4
1627866740000|2021-08-02 01:12:20|9786.5|9776.5|9786.4|9776.4|9786.5|9776.5|9785.3|9775.3|8
1627866750000|2021-08-02 01:12:30|9786.1|9776.1|9785.1|9775.1|9786.1|9776.1|9785.1|9775.1|6
1627866760000|2021-08-02 01:12:40|9784.4|9774.4|9785.6|9775.6|9785.6|9775.6|9783.6|9773.6|8
1627866770000|2021-08-02 01:12:50|9785.4|9775.4|9784.4|9774.4|9785.6|9775.6|9784.4|9774.4|5
1627866780000|2021-08-02 01:13:00|9784.6|9774.6|9784.1|9774.1|9784.9|9774.9|9784.1|9774.1|5
1627866790000|2021-08-02 01:13:10|9784.4|9774.4|9787.9|9777.9|9787.9|9777.9|9784.3|9774.3|10
1627866800000|2021-08-02 01:13:20|9788.3|9778.3|9788.4|9778.4|9788.8|9778.8|9788.3|9778.3|6
1627866810000|2021-08-02 01:13:30|9788.6|9778.6|9788.3|9778.3|9789.4|9779.4|9788.3|9778.3|12
1627866820000|2021-08-02 01:13:40|9787.9|9777.9|9788.8|9778.8|9788.8|9778.8|9787.3|9777.3|10
1627866830000|2021-08-02 01:13:50|9788.4|9778.4|9787.4|9777.4|9788.9|9778.9|9787.4|9777.4|5
1627866840000|2021-08-02 01:14:00|9787.5|9777.5|9788.6|9778.6|9789.1|9779.1|9787.5|9777.5|14
1627866850000|2021-08-02 01:14:10|9788|9778|9786.9|9776.9|9788.4|9778.4|9786.6|9776.6|11
1627866860000|2021-08-02 01:14:20|9787.1|9777.1|9788.5|9778.5|9788.5|9778.5|9786.6|9776.6|10
1627866870000|2021-08-02 01:14:30|9788.3|9778.3|9787|9777|9788.4|9778.4|9786.8|9776.8|7
1627866880000|2021-08-02 01:14:40|9787.3|9777.3|9787.4|9777.4|9788.1|9778.1|9786.9|9776.9|7
1627866890000|2021-08-02 01:14:50|9787.5|9777.5|9790.4|9780.4|9792|9782|9787.5|9777.5|16
1627866900000|2021-08-02 01:15:00|9790.6|9780.6|9785.9|9775.9|9791.6|9781.6|9785.8|9775.8|18
1627866910000|2021-08-02 01:15:10|9786.1|9776.1|9788.4|9778.4|9788.4|9778.4|9786.1|9776.1|4
1627866920000|2021-08-02 01:15:20|9787.8|9777.8|9784.3|9774.3|9788|9778|9784.3|9774.3|8
1627866930000|2021-08-02 01:15:30|9784.1|9774.1|9782.6|9772.6|9784.1|9774.1|9781.5|9771.5|10
1627866940000|2021-08-02 01:15:40|9782.9|9772.9|9779|9769|9782.9|9772.9|9778.8|9768.8|19
1627866950000|2021-08-02 01:15:50|9778.8|9768.8|9775.6|9765.6|9778.8|9768.8|9775|9765|9
1627866960000|2021-08-02 01:16:00|9776|9766|9776|9766|9776|9766|9771.6|9761.6|19
1627866970000|2021-08-02 01:16:10|9775.6|9765.6|9773.9|9763.9|9775.6|9765.6|9771.6|9761.6|15
1627866980000|2021-08-02 01:16:20|9773.5|9763.5|9773|9763|9774.9|9764.9|9773|9763|9
1627866990000|2021-08-02 01:16:30|9772.8|9762.8|9772.5|9762.5|9772.8|9762.8|9768.9|9758.9|13
1627867000000|2021-08-02 01:16:40|9772.6|9762.6|9771.5|9761.5|9773.6|9763.6|9771.3|9761.3|10
1627867010000|2021-08-02 01:16:50|9771.6|9761.6|9772.9|9762.9|9772.9|9762.9|9771.5|9761.5|9
1627867020000|2021-08-02 01:17:00|9772.8|9762.8|9774.4|9764.4|9774.4|9764.4|9772.8|9762.8|10
1627867030000|2021-08-02 01:17:10|9775|9765|9774|9764|9775|9765|9773.6|9763.6|9
1627867040000|2021-08-02 01:17:20|9774.3|9764.3|9776.1|9766.1|9776.5|9766.5|9774.3|9764.3|6
1627867050000|2021-08-02 01:17:30|9775.3|9765.3|9775.1|9765.1|9775.3|9765.3|9775|9765|3
1627867060000|2021-08-02 01:17:40|9774.8|9764.8|9772.4|9762.4|9774.8|9764.8|9772|9762|11
1627867070000|2021-08-02 01:17:50|9772.9|9762.9|9769.4|9759.4|9772.9|9762.9|9768.3|9758.3|13
1627867080000|2021-08-02 01:18:00|9769.6|9759.6|9771|9761|9771|9761|9769.6|9759.6|9
1627867090000|2021-08-02 01:18:10|9771.1|9761.1|9774.5|9764.5|9774.8|9764.8|9771.1|9761.1|13
1627867100000|2021-08-02 01:18:20|9774.6|9764.6|9774.6|9764.6|9776.4|9766.4|9774.4|9764.4|10
1627867110000|2021-08-02 01:18:30|9774.9|9764.9|9777.5|9767.5|9777.6|9767.6|9774.9|9764.9|7
1627867120000|2021-08-02 01:18:40|9776.6|9766.6|9777|9767|9777.1|9767.1|9776.4|9766.4|6
1627867130000|2021-08-02 01:18:50|9776.3|9766.3|9777.4|9767.4|9777.4|9767.4|9775.9|9765.9|12
1627867140000|2021-08-02 01:19:00|9777.6|9767.6|9776.9|9766.9|9778.6|9768.6|9776.9|9766.9|8
1627867150000|2021-08-02 01:19:10|9777|9767|9779.5|9769.5|9779.5|9769.5|9775.9|9765.9|12
1627867160000|2021-08-02 01:19:20|9779.8|9769.8|9780.4|9770.4|9780.4|9770.4|9778.6|9768.6|13
1627867170000|2021-08-02 01:19:30|9780.6|9770.6|9777.9|9767.9|9781.6|9771.6|9777.6|9767.6|15
1627867180000|2021-08-02 01:19:40|9778.1|9768.1|9779.9|9769.9|9780|9770|9778.1|9768.1|5
1627867190000|2021-08-02 01:19:50|9780.1|9770.1|9780.1|9770.1|9780.1|9770.1|9780.1|9770.1|1
1627867200000|2021-08-02 01:20:00|9779.9|9769.9|9777.8|9767.8|9779.9|9769.9|9777.3|9767.3|16
1627867210000|2021-08-02 01:20:10|9778|9768|9777.9|9767.9|9778.4|9768.4|9777.5|9767.5|15
1627867220000|2021-08-02 01:20:20|9777.5|9767.5|9775.9|9765.9|9777.9|9767.9|9775.9|9765.9|9
1627867230000|2021-08-02 01:20:30|9774.9|9764.9|9772.4|9762.4|9774.9|9764.9|9772.1|9762.1|11
1627867240000|2021-08-02 01:20:40|9772.6|9762.6|9773.1|9763.1|9774.4|9764.4|9772.6|9762.6|9
1627867250000|2021-08-02 01:20:50|9773.4|9763.4|9772.4|9762.4|9773.4|9763.4|9772.1|9762.1|4
1627867260000|2021-08-02 01:21:00|9772.6|9762.6|9772.4|9762.4|9772.6|9762.6|9772.3|9762.3|5
1627867270000|2021-08-02 01:21:10|9772|9762|9771.1|9761.1|9772|9762|9771.1|9761.1|5
1627867280000|2021-08-02 01:21:20|9770.3|9760.3|9769.1|9759.1|9770.3|9760.3|9768.4|9758.4|6
1627867290000|2021-08-02 01:21:30|9768.9|9758.9|9769.9|9759.9|9769.9|9759.9|9768.9|9758.9|3
1627867300000|2021-08-02 01:21:40|9769.6|9759.6|9768.4|9758.4|9769.6|9759.6|9768.1|9758.1|5
1627867310000|2021-08-02 01:21:50|9768.1|9758.1|9768.4|9758.4|9768.4|9758.4|9767.6|9757.6|12
1627867320000|2021-08-02 01:22:00|9768.6|9758.6|9772.1|9762.1|9772.5|9762.5|9768.6|9758.6|8
1627867330000|2021-08-02 01:22:10|9771.8|9761.8|9772.3|9762.3|9772.4|9762.4|9771.5|9761.5|7
1627867340000|2021-08-02 01:22:20|9772.5|9762.5|9772.5|9762.5|9772.6|9762.6|9772.5|9762.5|5
1627867350000|2021-08-02 01:22:30|9771.9|9761.9|9770.6|9760.6|9772.8|9762.8|9770.6|9760.6|5
1627867360000|2021-08-02 01:22:40|9770.4|9760.4|9771.1|9761.1|9771.1|9761.1|9770.4|9760.4|5
1627867370000|2021-08-02 01:22:50|9771.4|9761.4|9772.4|9762.4|9772.9|9762.9|9771.4|9761.4|7
1627867390000|2021-08-02 01:23:10|9772.3|9762.3|9770.6|9760.6|9772.3|9762.3|9770.6|9760.6|4
1627867400000|2021-08-02 01:23:20|9770.3|9760.3|9769.9|9759.9|9770.3|9760.3|9769.9|9759.9|2
1627867410000|2021-08-02 01:23:30|9770.1|9760.1|9769.6|9759.6|9770.1|9760.1|9769.6|9759.6|3
1627867420000|2021-08-02 01:23:40|9769.9|9759.9|9771.5|9761.5|9772|9762|9769.9|9759.9|6
1627867430000|2021-08-02 01:23:50|9771.9|9761.9|9771.6|9761.6|9772.1|9762.1|9771.6|9761.6|4
1627867440000|2021-08-02 01:24:00|9771.4|9761.4|9770.3|9760.3|9771.4|9761.4|9770.3|9760.3|3
1627867450000|2021-08-02 01:24:10|9770.5|9760.5|9772.6|9762.6|9772.6|9762.6|9770.5|9760.5|5
1627867460000|2021-08-02 01:24:20|9772.4|9762.4|9772.1|9762.1|9772.4|9762.4|9772.1|9762.1|4
1627867470000|2021-08-02 01:24:30|9772.4|9762.4|9774.9|9764.9|9774.9|9764.9|9772.4|9762.4|7
1627867480000|2021-08-02 01:24:40|9774.6|9764.6|9774.9|9764.9|9774.9|9764.9|9774.6|9764.6|2
1627867490000|2021-08-02 01:24:50|9774.6|9764.6|9773|9763|9774.6|9764.6|9773|9763|3
1627867500000|2021-08-02 01:25:00|9772.8|9762.8|9772.1|9762.1|9772.8|9762.8|9770.9|9760.9|7
1627867510000|2021-08-02 01:25:10|9772.5|9762.5|9772.3|9762.3|9772.8|9762.8|9772.3|9762.3|3
1627867520000|2021-08-02 01:25:20|9772.5|9762.5|9772.8|9762.8|9772.8|9762.8|9772.5|9762.5|2
1627867530000|2021-08-02 01:25:30|9772.9|9762.9|9774|9764|9774.1|9764.1|9772.9|9762.9|10
1627867540000|2021-08-02 01:25:40|9773.6|9763.6|9774.9|9764.9|9774.9|9764.9|9773.3|9763.3|7
1627867550000|2021-08-02 01:25:50|9775.1|9765.1|9774.6|9764.6|9775.5|9765.5|9774.6|9764.6|7
1627867560000|2021-08-02 01:26:00|9774.1|9764.1|9772.6|9762.6|9774.1|9764.1|9772.6|9762.6|3
1627867570000|2021-08-02 01:26:10|9772.4|9762.4|9773.4|9763.4|9773.4|9763.4|9771.4|9761.4|8
1627867580000|2021-08-02 01:26:20|9773.6|9763.6|9774.4|9764.4|9774.4|9764.4|9772.9|9762.9|12
1627867590000|2021-08-02 01:26:30|9774.1|9764.1|9773.6|9763.6|9774.1|9764.1|9773.4|9763.4|6
1627867600000|2021-08-02 01:26:40|9773.4|9763.4|9772.9|9762.9|9773.4|9763.4|9772.9|9762.9|2
1627867620000|2021-08-02 01:27:00|9773.1|9763.1|9772.4|9762.4|9773.4|9763.4|9772.4|9762.4|5
1627867630000|2021-08-02 01:27:10|9772.6|9762.6|9775|9765|9775|9765|9772.6|9762.6|7
1627867640000|2021-08-02 01:27:20|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|1
1627867650000|2021-08-02 01:27:30|9774.6|9764.6|9774.9|9764.9|9774.9|9764.9|9774.6|9764.6|2
1627867660000|2021-08-02 01:27:40|9774.6|9764.6|9774.6|9764.6|9774.6|9764.6|9774.6|9764.6|1
1627867670000|2021-08-02 01:27:50|9774.9|9764.9|9776|9766|9776|9766|9774.9|9764.9|5
1627867680000|2021-08-02 01:28:00|9775.8|9765.8|9773.6|9763.6|9775.8|9765.8|9773.4|9763.4|8
1627867690000|2021-08-02 01:28:10|9773.4|9763.4|9774.3|9764.3|9774.4|9764.4|9773.4|9763.4|5
1627867700000|2021-08-02 01:28:20|9774|9764|9773.8|9763.8|9774|9764|9773.8|9763.8|2
1627867710000|2021-08-02 01:28:30|9773.9|9763.9|9774.4|9764.4|9774.4|9764.4|9773.9|9763.9|2
1627867720000|2021-08-02 01:28:40|9774.1|9764.1|9773.1|9763.1|9774.1|9764.1|9773.1|9763.1|3
1627867730000|2021-08-02 01:28:50|9772.9|9762.9|9774.3|9764.3|9774.3|9764.3|9772.5|9762.5|9
1627867740000|2021-08-02 01:29:00|9773.6|9763.6|9773|9763|9774.6|9764.6|9773|9763|7
1627867760000|2021-08-02 01:29:20|9772.9|9762.9|9771.6|9761.6|9772.9|9762.9|9771.6|9761.6|2
1627867770000|2021-08-02 01:29:30|9771.5|9761.5|9770.6|9760.6|9771.5|9761.5|9770.4|9760.4|8
1627867780000|2021-08-02 01:29:40|9770.9|9760.9|9768.9|9758.9|9771.4|9761.4|9768.9|9758.9|15
1627867790000|2021-08-02 01:29:50|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|9768.5|9758.5|1
1627867810000|2021-08-02 01:30:10|9768.3|9758.3|9764.4|9754.4|9768.3|9758.3|9764.3|9754.3|11
1627867820000|2021-08-02 01:30:20|9764.1|9754.1|9758.3|9748.3|9764.4|9754.4|9758.1|9748.1|19
1627867830000|2021-08-02 01:30:30|9757.8|9747.8|9757.9|9747.9|9757.9|9747.9|9757.3|9747.3|5
1627867840000|2021-08-02 01:30:40|9758.1|9748.1|9756.9|9746.9|9758.1|9748.1|9756.9|9746.9|6
1627867850000|2021-08-02 01:30:50|9754.1|9744.1|9756.1|9746.1|9756.1|9746.1|9754.1|9744.1|6
1627867860000|2021-08-02 01:31:00|9756.6|9746.6|9757.9|9747.9|9757.9|9747.9|9756.6|9746.6|11
1627867870000|2021-08-02 01:31:10|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|9757.8|9747.8|1
1627867880000|2021-08-02 01:31:20|9757.9|9747.9|9756.1|9746.1|9761.6|9751.6|9756.1|9746.1|16
1627867890000|2021-08-02 01:31:30|9756|9746|9757|9747|9757.4|9747.4|9756|9746|8
1627867900000|2021-08-02 01:31:40|9756.9|9746.9|9755.6|9745.6|9757|9747|9755.6|9745.6|8
1627867910000|2021-08-02 01:31:50|9755.9|9745.9|9756.3|9746.3|9756.3|9746.3|9755.9|9745.9|3
1627867920000|2021-08-02 01:32:00|9757.4|9747.4|9756.1|9746.1|9758.1|9748.1|9756.1|9746.1|11
1627867930000|2021-08-02 01:32:10|9755.6|9745.6|9754.9|9744.9|9755.9|9745.9|9754.9|9744.9|6
1627867940000|2021-08-02 01:32:20|9755.1|9745.1|9757.1|9747.1|9758|9748|9754.8|9744.8|9
1627867950000|2021-08-02 01:32:30|9757.3|9747.3|9757.8|9747.8|9757.8|9747.8|9757.3|9747.3|3
1627867960000|2021-08-02 01:32:40|9757.6|9747.6|9757.6|9747.6|9757.6|9747.6|9757.6|9747.6|1
1627867970000|2021-08-02 01:32:50|9757.9|9747.9|9760.4|9750.4|9761|9751|9757.9|9747.9|11
1627867980000|2021-08-02 01:33:00|9760.3|9750.3|9758|9748|9760.3|9750.3|9755|9745|18
1627867990000|2021-08-02 01:33:10|9758.1|9748.1|9758.6|9748.6|9759.4|9749.4|9758.1|9748.1|6
1627868000000|2021-08-02 01:33:20|9758.9|9748.9|9758.6|9748.6|9758.9|9748.9|9758.6|9748.6|2
1627868010000|2021-08-02 01:33:30|9758.9|9748.9|9758.9|9748.9|9758.9|9748.9|9758.9|9748.9|1
1627868020000|2021-08-02 01:33:40|9759.1|9749.1|9759.5|9749.5|9759.5|9749.5|9759.1|9749.1|3
1627868030000|2021-08-02 01:33:50|9759.9|9749.9|9763.6|9753.6|9763.8|9753.8|9759.9|9749.9|10
1627868040000|2021-08-02 01:34:00|9764.1|9754.1|9763|9753|9764.1|9754.1|9763|9753|6
1627868050000|2021-08-02 01:34:10|9763.4|9753.4|9766.9|9756.9|9767.1|9757.1|9763.4|9753.4|8
1627868060000|2021-08-02 01:34:20|9767.6|9757.6|9765.8|9755.8|9767.6|9757.6|9764.4|9754.4|15
1627868070000|2021-08-02 01:34:30|9766.1|9756.1|9765.4|9755.4|9766.5|9756.5|9764.9|9754.9|12
1627868080000|2021-08-02 01:34:40|9765.1|9755.1|9762.9|9752.9|9765.1|9755.1|9762.3|9752.3|8
1627868090000|2021-08-02 01:34:50|9763.4|9753.4|9760.1|9750.1|9763.6|9753.6|9760.1|9750.1|10
1627868100000|2021-08-02 01:35:00|9761.9|9751.9|9762.4|9752.4|9762.6|9752.6|9761.4|9751.4|10
1627868110000|2021-08-02 01:35:10|9762.6|9752.6|9761.9|9751.9|9762.9|9752.9|9761.9|9751.9|5
1627868120000|2021-08-02 01:35:20|9760.6|9750.6|9762|9752|9763.9|9753.9|9757.1|9747.1|18
1627868130000|2021-08-02 01:35:30|9761.6|9751.6|9760.9|9750.9|9761.9|9751.9|9760.9|9750.9|7
1627868140000|2021-08-02 01:35:40|9759.6|9749.6|9760.3|9750.3|9760.6|9750.6|9759.1|9749.1|12
1627868150000|2021-08-02 01:35:50|9759.9|9749.9|9760.5|9750.5|9760.5|9750.5|9759.8|9749.8|8
1627868160000|2021-08-02 01:36:00|9760.4|9750.4|9759.4|9749.4|9760.4|9750.4|9759.4|9749.4|8
1627868170000|2021-08-02 01:36:10|9758.6|9748.6|9757.9|9747.9|9758.6|9748.6|9757.8|9747.8|5
1627868180000|2021-08-02 01:36:20|9758|9748|9759.6|9749.6|9759.6|9749.6|9758|9748|10
1627868190000|2021-08-02 01:36:30|9759.9|9749.9|9762.1|9752.1|9762.4|9752.4|9759.8|9749.8|17
1627868200000|2021-08-02 01:36:40|9761.9|9751.9|9761.4|9751.4|9761.9|9751.9|9761.4|9751.4|3
1627868210000|2021-08-02 01:36:50|9760.4|9750.4|9761.5|9751.5|9761.5|9751.5|9759.4|9749.4|10
1627868220000|2021-08-02 01:37:00|9761.3|9751.3|9762.5|9752.5|9762.5|9752.5|9759.8|9749.8|11
1627868230000|2021-08-02 01:37:10|9762.1|9752.1|9762.1|9752.1|9762.4|9752.4|9761.9|9751.9|13
1627868240000|2021-08-02 01:37:20|9762.3|9752.3|9766.4|9756.4|9766.9|9756.9|9762.3|9752.3|12
1627868250000|2021-08-02 01:37:30|9767.3|9757.3|9767.4|9757.4|9767.5|9757.5|9767.1|9757.1|9
1627868260000|2021-08-02 01:37:40|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|9767.5|9757.5|1
1627868280000|2021-08-02 01:38:00|9767.9|9757.9|9767.6|9757.6|9768.1|9758.1|9767.4|9757.4|7
1627868290000|2021-08-02 01:38:10|9767.9|9757.9|9767.6|9757.6|9767.9|9757.9|9767.4|9757.4|5
1627868300000|2021-08-02 01:38:20|9767.9|9757.9|9768.6|9758.6|9768.6|9758.6|9767.9|9757.9|6
1627868310000|2021-08-02 01:38:30|9768.5|9758.5|9768.1|9758.1|9768.5|9758.5|9767.6|9757.6|4
1627868320000|2021-08-02 01:38:40|9767.9|9757.9|9767.1|9757.1|9767.9|9757.9|9766.9|9756.9|8
1627868330000|2021-08-02 01:38:50|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|1
1627868340000|2021-08-02 01:39:00|9767.4|9757.4|9767.1|9757.1|9767.4|9757.4|9767.1|9757.1|2
1627868350000|2021-08-02 01:39:10|9766.9|9756.9|9770.5|9760.5|9770.5|9760.5|9766.9|9756.9|8
1627868360000|2021-08-02 01:39:20|9770.9|9760.9|9771.1|9761.1|9771.4|9761.4|9770.8|9760.8|8
1627868390000|2021-08-02 01:39:50|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1627868400000|2021-08-02 01:40:00|9771.9|9761.9|9773.4|9763.4|9773.4|9763.4|9771.6|9761.6|5
1627868410000|2021-08-02 01:40:10|9773.1|9763.1|9774|9764|9775.8|9765.8|9773.1|9763.1|13
1627868420000|2021-08-02 01:40:20|9773.5|9763.5|9773.5|9763.5|9773.5|9763.5|9771.1|9761.1|13
1627868430000|2021-08-02 01:40:30|9773.9|9763.9|9775.1|9765.1|9775.1|9765.1|9772.9|9762.9|11
1627868440000|2021-08-02 01:40:40|9776.4|9766.4|9775.3|9765.3|9776.4|9766.4|9775.1|9765.1|8
1627868450000|2021-08-02 01:40:50|9776.4|9766.4|9776.3|9766.3|9776.4|9766.4|9775.1|9765.1|13
1627868460000|2021-08-02 01:41:00|9776|9766|9774.3|9764.3|9776|9766|9774|9764|9
1627868480000|2021-08-02 01:41:20|9773.8|9763.8|9771.9|9761.9|9774.6|9764.6|9771.9|9761.9|14
1627868490000|2021-08-02 01:41:30|9772.1|9762.1|9774.4|9764.4|9774.4|9764.4|9772.1|9762.1|7
1627868500000|2021-08-02 01:41:40|9774.6|9764.6|9774.4|9764.4|9775|9765|9773.1|9763.1|9
1627868510000|2021-08-02 01:41:50|9774.9|9764.9|9774.9|9764.9|9775.8|9765.8|9773.9|9763.9|11
1627868520000|2021-08-02 01:42:00|9774.6|9764.6|9774.4|9764.4|9774.6|9764.6|9773.6|9763.6|4
1627868530000|2021-08-02 01:42:10|9773.8|9763.8|9775.4|9765.4|9775.4|9765.4|9773.8|9763.8|6
1627868540000|2021-08-02 01:42:20|9775.6|9765.6|9775|9765|9775.6|9765.6|9775|9765|3
1627868550000|2021-08-02 01:42:30|9774.1|9764.1|9771.9|9761.9|9774.6|9764.6|9771.9|9761.9|8
1627868560000|2021-08-02 01:42:40|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|1
1627868570000|2021-08-02 01:42:50|9772|9762|9767.9|9757.9|9772|9762|9767.9|9757.9|7
1627868580000|2021-08-02 01:43:00|9768.1|9758.1|9768.6|9758.6|9768.6|9758.6|9768.1|9758.1|4
1627868590000|2021-08-02 01:43:10|9768.4|9758.4|9768.4|9758.4|9768.6|9758.6|9768.4|9758.4|3
1627868600000|2021-08-02 01:43:20|9769.4|9759.4|9770|9760|9770.6|9760.6|9768.1|9758.1|7
1627868610000|2021-08-02 01:43:30|9770.4|9760.4|9770.1|9760.1|9770.4|9760.4|9770|9760|3
1627868620000|2021-08-02 01:43:40|9769.9|9759.9|9769.9|9759.9|9769.9|9759.9|9769.9|9759.9|1
1627868630000|2021-08-02 01:43:50|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|1
1627868640000|2021-08-02 01:44:00|9769.9|9759.9|9767.6|9757.6|9769.9|9759.9|9767.5|9757.5|8
1627868650000|2021-08-02 01:44:10|9767.4|9757.4|9766.8|9756.8|9767.4|9757.4|9766.3|9756.3|6
1627868660000|2021-08-02 01:44:20|9767.1|9757.1|9770.3|9760.3|9770.4|9760.4|9767.1|9757.1|5
1627868670000|2021-08-02 01:44:30|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9769.1|9759.1|3
1627868680000|2021-08-02 01:44:40|9769.4|9759.4|9769.9|9759.9|9770.9|9760.9|9769.1|9759.1|7
1627868690000|2021-08-02 01:44:50|9769.6|9759.6|9769.6|9759.6|9769.6|9759.6|9769.6|9759.6|1
1627868700000|2021-08-02 01:45:00|9769.3|9759.3|9764.9|9754.9|9769.3|9759.3|9763.9|9753.9|12
1627868710000|2021-08-02 01:45:10|9764.5|9754.5|9763.9|9753.9|9764.5|9754.5|9763.9|9753.9|3
1627868720000|2021-08-02 01:45:20|9762.6|9752.6|9760.1|9750.1|9762.6|9752.6|9760.1|9750.1|4
1627868730000|2021-08-02 01:45:30|9759.3|9749.3|9760.1|9750.1|9760.1|9750.1|9758.1|9748.1|14
1627868740000|2021-08-02 01:45:40|9758.9|9748.9|9761.1|9751.1|9762.1|9752.1|9758.9|9748.9|11
1627868750000|2021-08-02 01:45:50|9761.3|9751.3|9759.4|9749.4|9763.1|9753.1|9759.1|9749.1|17
1627868760000|2021-08-02 01:46:00|9759|9749|9757.9|9747.9|9759|9749|9757.9|9747.9|4
1627868770000|2021-08-02 01:46:10|9757.4|9747.4|9759.1|9749.1|9759.3|9749.3|9756.9|9746.9|10
1627868780000|2021-08-02 01:46:20|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|1
1627868790000|2021-08-02 01:46:30|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|1
1627868800000|2021-08-02 01:46:40|9757.6|9747.6|9757.5|9747.5|9757.6|9747.6|9757.5|9747.5|2
1627868810000|2021-08-02 01:46:50|9757.3|9747.3|9756.4|9746.4|9757.3|9747.3|9754.5|9744.5|7
1627868820000|2021-08-02 01:47:00|9757.3|9747.3|9752.9|9742.9|9757.3|9747.3|9751.4|9741.4|13
1627868830000|2021-08-02 01:47:10|9752.6|9742.6|9752.6|9742.6|9752.6|9742.6|9752.6|9742.6|1
1627868840000|2021-08-02 01:47:20|9752.9|9742.9|9753.8|9743.8|9754.8|9744.8|9752.9|9742.9|6
1627868850000|2021-08-02 01:47:30|9753.6|9743.6|9753.6|9743.6|9753.9|9743.9|9752.8|9742.8|6
1627868870000|2021-08-02 01:47:50|9753.1|9743.1|9752.1|9742.1|9753.1|9743.1|9752.1|9742.1|2
1627868880000|2021-08-02 01:48:00|9752|9742|9748.6|9738.6|9752|9742|9748.3|9738.3|17
1627868890000|2021-08-02 01:48:10|9748.8|9738.8|9747.8|9737.8|9748.9|9738.9|9747.1|9737.1|9
1627868900000|2021-08-02 01:48:20|9748.1|9738.1|9748.5|9738.5|9748.8|9738.8|9748.1|9738.1|5
1627868910000|2021-08-02 01:48:30|9748.4|9738.4|9748.4|9738.4|9748.8|9738.8|9748.4|9738.4|3
1627868920000|2021-08-02 01:48:40|9748.1|9738.1|9748.3|9738.3|9748.3|9738.3|9747.5|9737.5|4
1627868930000|2021-08-02 01:48:50|9747.9|9737.9|9748.9|9738.9|9748.9|9738.9|9747.9|9737.9|6
1627868940000|2021-08-02 01:49:00|9749.1|9739.1|9748.9|9738.9|9749.1|9739.1|9748.8|9738.8|8
1627868950000|2021-08-02 01:49:10|9749.3|9739.3|9753.5|9743.5|9753.5|9743.5|9749.3|9739.3|12
1627868960000|2021-08-02 01:49:20|9753.4|9743.4|9751.1|9741.1|9753.4|9743.4|9751.1|9741.1|8
1627868970000|2021-08-02 01:49:30|9751.3|9741.3|9751.8|9741.8|9751.8|9741.8|9750.6|9740.6|11
1627868980000|2021-08-02 01:49:40|9752.3|9742.3|9754.3|9744.3|9754.4|9744.4|9751.9|9741.9|9
1627868990000|2021-08-02 01:49:50|9753.8|9743.8|9754.4|9744.4|9755.1|9745.1|9753.8|9743.8|5
1627869000000|2021-08-02 01:50:00|9753.9|9743.9|9749.3|9739.3|9753.9|9743.9|9749.3|9739.3|9
1627869020000|2021-08-02 01:50:20|9749.6|9739.6|9752.1|9742.1|9752.1|9742.1|9749.6|9739.6|3
1627869030000|2021-08-02 01:50:30|9751.3|9741.3|9749.6|9739.6|9751.6|9741.6|9749.6|9739.6|5
1627869040000|2021-08-02 01:50:40|9749.5|9739.5|9748.4|9738.4|9749.5|9739.5|9748.4|9738.4|3
1627869050000|2021-08-02 01:50:50|9748.8|9738.8|9747.1|9737.1|9748.8|9738.8|9747|9737|10
1627869060000|2021-08-02 01:51:00|9747.6|9737.6|9746.3|9736.3|9747.6|9737.6|9746.3|9736.3|7
1627869070000|2021-08-02 01:51:10|9745.1|9735.1|9744|9734|9745.1|9735.1|9744|9734|4
1627869080000|2021-08-02 01:51:20|9744.3|9734.3|9745.4|9735.4|9745.4|9735.4|9744.3|9734.3|2
1627869090000|2021-08-02 01:51:30|9745.1|9735.1|9748.5|9738.5|9748.5|9738.5|9745.1|9735.1|9
1627869100000|2021-08-02 01:51:40|9748.4|9738.4|9750.1|9740.1|9750.8|9740.8|9748.4|9738.4|13
1627869110000|2021-08-02 01:51:50|9750.9|9740.9|9749.1|9739.1|9751.9|9741.9|9748.6|9738.6|11
1627869120000|2021-08-02 01:52:00|9749.4|9739.4|9746.6|9736.6|9750|9740|9746.6|9736.6|14
1627869130000|2021-08-02 01:52:10|9746.5|9736.5|9744.1|9734.1|9746.5|9736.5|9743.4|9733.4|11
1627869140000|2021-08-02 01:52:20|9744.4|9734.4|9740.8|9730.8|9744.4|9734.4|9740.8|9730.8|16
1627869150000|2021-08-02 01:52:30|9739.6|9729.6|9739.6|9729.6|9739.6|9729.6|9738.9|9728.9|5
1627869160000|2021-08-02 01:52:40|9738.9|9728.9|9738.1|9728.1|9738.9|9728.9|9736.6|9726.6|10
1627869170000|2021-08-02 01:52:50|9738.4|9728.4|9738.6|9728.6|9738.9|9728.9|9738.4|9728.4|4
1627869180000|2021-08-02 01:53:00|9738.9|9728.9|9737.6|9727.6|9738.9|9728.9|9737.3|9727.3|8
1627869190000|2021-08-02 01:53:10|9737.9|9727.9|9739.6|9729.6|9739.6|9729.6|9737.9|9727.9|5
1627869200000|2021-08-02 01:53:20|9740.6|9730.6|9741.1|9731.1|9741.1|9731.1|9740.4|9730.4|5
1627869210000|2021-08-02 01:53:30|9741.3|9731.3|9742.1|9732.1|9742.3|9732.3|9741.3|9731.3|3
1627869220000|2021-08-02 01:53:40|9741.8|9731.8|9741.9|9731.9|9741.9|9731.9|9741.3|9731.3|12
1627869230000|2021-08-02 01:53:50|9741.6|9731.6|9742.9|9732.9|9742.9|9732.9|9741.6|9731.6|4
1627869240000|2021-08-02 01:54:00|9742.8|9732.8|9742|9732|9742.8|9732.8|9742|9732|2
1627869250000|2021-08-02 01:54:10|9741.9|9731.9|9742.6|9732.6|9742.6|9732.6|9741.9|9731.9|4
1627869260000|2021-08-02 01:54:20|9742.8|9732.8|9742.3|9732.3|9742.8|9732.8|9742.1|9732.1|5
1627869270000|2021-08-02 01:54:30|9742.4|9732.4|9743.9|9733.9|9744.1|9734.1|9742.4|9732.4|7
1627869280000|2021-08-02 01:54:40|9743.4|9733.4|9741.4|9731.4|9743.4|9733.4|9741|9731|13
1627869290000|2021-08-02 01:54:50|9741.6|9731.6|9740.1|9730.1|9741.6|9731.6|9740.1|9730.1|5
1627869300000|2021-08-02 01:55:00|9739.8|9729.8|9738.6|9728.6|9739.8|9729.8|9737.8|9727.8|5
1627869310000|2021-08-02 01:55:10|9738.9|9728.9|9739.5|9729.5|9740.1|9730.1|9738.9|9728.9|6
1627869320000|2021-08-02 01:55:20|9739.4|9729.4|9740|9730|9740|9730|9739.4|9729.4|3
1627869330000|2021-08-02 01:55:30|9740.4|9730.4|9740.5|9730.5|9740.6|9730.6|9740.4|9730.4|5
1627869340000|2021-08-02 01:55:40|9739.9|9729.9|9739.4|9729.4|9739.9|9729.9|9739.4|9729.4|3
1627869350000|2021-08-02 01:55:50|9740.6|9730.6|9740.6|9730.6|9741|9731|9740.6|9730.6|3
1627869360000|2021-08-02 01:56:00|9741.5|9731.5|9740.5|9730.5|9742|9732|9740|9730|12
1627869370000|2021-08-02 01:56:10|9741.6|9731.6|9739.4|9729.4|9741.6|9731.6|9738.9|9728.9|15
1627869380000|2021-08-02 01:56:20|9738.9|9728.9|9739.8|9729.8|9740.1|9730.1|9738.9|9728.9|10
1627869390000|2021-08-02 01:56:30|9739.6|9729.6|9739.4|9729.4|9739.9|9729.9|9739.4|9729.4|4
1627869420000|2021-08-02 01:57:00|9739.1|9729.1|9737.8|9727.8|9739.1|9729.1|9737.8|9727.8|4
1627869430000|2021-08-02 01:57:10|9737.9|9727.9|9736.6|9726.6|9738.1|9728.1|9736.6|9726.6|6
1627869440000|2021-08-02 01:57:20|9736.5|9726.5|9733.1|9723.1|9736.5|9726.5|9733|9723|9
1627869450000|2021-08-02 01:57:30|9732.9|9722.9|9732.6|9722.6|9732.9|9722.9|9732.6|9722.6|2
1627869460000|2021-08-02 01:57:40|9732.5|9722.5|9732|9722|9732.5|9722.5|9732|9722|5
1627869470000|2021-08-02 01:57:50|9731.9|9721.9|9733.4|9723.4|9733.4|9723.4|9731.9|9721.9|5
1627869480000|2021-08-02 01:58:00|9733.1|9723.1|9732.6|9722.6|9733.4|9723.4|9731.9|9721.9|7
1627869490000|2021-08-02 01:58:10|9732.9|9722.9|9733.8|9723.8|9734.6|9724.6|9732.9|9722.9|8
1627869500000|2021-08-02 01:58:20|9737|9727|9736.8|9726.8|9737.9|9727.9|9736.5|9726.5|8
1627869510000|2021-08-02 01:58:30|9736.9|9726.9|9736.8|9726.8|9737.1|9727.1|9736.8|9726.8|4
1627869520000|2021-08-02 01:58:40|9737|9727|9736.6|9726.6|9737.4|9727.4|9736.6|9726.6|6
1627869530000|2021-08-02 01:58:50|9736.1|9726.1|9735.1|9725.1|9736.1|9726.1|9735|9725|8
1627869540000|2021-08-02 01:59:00|9735.3|9725.3|9736.1|9726.1|9736.1|9726.1|9735.3|9725.3|4
1627869550000|2021-08-02 01:59:10|9736.4|9726.4|9737.4|9727.4|9737.6|9727.6|9736.4|9726.4|5
1627869560000|2021-08-02 01:59:20|9737.3|9727.3|9736.5|9726.5|9737.3|9727.3|9736.3|9726.3|6
1627869570000|2021-08-02 01:59:30|9736.1|9726.1|9735.8|9725.8|9736.1|9726.1|9735.8|9725.8|3
1627869590000|2021-08-02 01:59:50|9736|9726|9736|9726|9736|9726|9736|9726|1
1627869600000|2021-08-02 02:00:00|9735.6|9725.6|9737.6|9727.6|9737.6|9727.6|9733.9|9723.9|13
1627869610000|2021-08-02 02:00:10|9737.5|9727.5|9738.1|9728.1|9738.1|9728.1|9737.5|9727.5|3
1627869620000|2021-08-02 02:00:20|9738.3|9728.3|9739.1|9729.1|9739.9|9729.9|9738.3|9728.3|18
1627869630000|2021-08-02 02:00:30|9739.4|9729.4|9739.6|9729.6|9739.6|9729.6|9739.4|9729.4|4
1627869640000|2021-08-02 02:00:40|9740.1|9730.1|9740.3|9730.3|9740.3|9730.3|9740|9730|3
1627869650000|2021-08-02 02:00:50|9740|9730|9737.9|9727.9|9740|9730|9737.6|9727.6|5
1627869660000|2021-08-02 02:01:00|9737.6|9727.6|9736.3|9726.3|9737.6|9727.6|9736|9726|5
1627869670000|2021-08-02 02:01:10|9735.9|9725.9|9734.6|9724.6|9735.9|9725.9|9734.6|9724.6|5
1627869680000|2021-08-02 02:01:20|9734.1|9724.1|9736|9726|9737.1|9727.1|9734.1|9724.1|9
1627869690000|2021-08-02 02:01:30|9735.6|9725.6|9736|9726|9736|9726|9735.6|9725.6|3
1627869700000|2021-08-02 02:01:40|9734.6|9724.6|9736.3|9726.3|9736.5|9726.5|9734.6|9724.6|7
1627869710000|2021-08-02 02:01:50|9736|9726|9737.6|9727.6|9738.5|9728.5|9736|9726|7
1627869720000|2021-08-02 02:02:00|9739.6|9729.6|9740.4|9730.4|9741.3|9731.3|9737.9|9727.9|16
1627869730000|2021-08-02 02:02:10|9740.5|9730.5|9742.5|9732.5|9742.6|9732.6|9740.5|9730.5|8
1627869740000|2021-08-02 02:02:20|9742.9|9732.9|9741.1|9731.1|9745.6|9735.6|9741.1|9731.1|14
1627869750000|2021-08-02 02:02:30|9741.8|9731.8|9744.4|9734.4|9744.4|9734.4|9741|9731|9
1627869760000|2021-08-02 02:02:40|9744.3|9734.3|9739.4|9729.4|9744.3|9734.3|9739.4|9729.4|8
1627869770000|2021-08-02 02:02:50|9738.9|9728.9|9737.4|9727.4|9738.9|9728.9|9736.6|9726.6|8
1627869780000|2021-08-02 02:03:00|9737.6|9727.6|9741.6|9731.6|9741.6|9731.6|9735.9|9725.9|18
1627869790000|2021-08-02 02:03:10|9741.8|9731.8|9744.9|9734.9|9744.9|9734.9|9741.3|9731.3|13
1627869800000|2021-08-02 02:03:20|9744.1|9734.1|9742.1|9732.1|9744.9|9734.9|9742.1|9732.1|11
1627869810000|2021-08-02 02:03:30|9742.4|9732.4|9743.4|9733.4|9744.1|9734.1|9741.6|9731.6|6
1627869820000|2021-08-02 02:03:40|9743.6|9733.6|9742.1|9732.1|9743.9|9733.9|9741.6|9731.6|9
1627869830000|2021-08-02 02:03:50|9741.9|9731.9|9739.8|9729.8|9742|9732|9738.9|9728.9|12
1627869840000|2021-08-02 02:04:00|9739.6|9729.6|9739.9|9729.9|9740|9730|9737.1|9727.1|9
1627869850000|2021-08-02 02:04:10|9740.1|9730.1|9739.1|9729.1|9740.1|9730.1|9738.3|9728.3|16
1627869860000|2021-08-02 02:04:20|9738.8|9728.8|9738.9|9728.9|9739.6|9729.6|9738.4|9728.4|10
1627869870000|2021-08-02 02:04:30|9738.6|9728.6|9734.8|9724.8|9738.6|9728.6|9734.8|9724.8|11
1627869880000|2021-08-02 02:04:40|9735.1|9725.1|9735.9|9725.9|9735.9|9725.9|9735.1|9725.1|7
1627869890000|2021-08-02 02:04:50|9736.6|9726.6|9732.4|9722.4|9736.8|9726.8|9732.4|9722.4|10
1627869900000|2021-08-02 02:05:00|9731.9|9721.9|9733.1|9723.1|9733.5|9723.5|9731.6|9721.6|11
1627869910000|2021-08-02 02:05:10|9733.4|9723.4|9734.5|9724.5|9735.9|9725.9|9733.4|9723.4|15
1627869920000|2021-08-02 02:05:20|9735.1|9725.1|9734.6|9724.6|9735.1|9725.1|9731.9|9721.9|16
1627869930000|2021-08-02 02:05:30|9734.1|9724.1|9737.9|9727.9|9737.9|9727.9|9733.6|9723.6|10
1627869940000|2021-08-02 02:05:40|9738.4|9728.4|9739.9|9729.9|9739.9|9729.9|9737.9|9727.9|8
1627869950000|2021-08-02 02:05:50|9739.8|9729.8|9738.4|9728.4|9740.1|9730.1|9738|9728|12
1627869960000|2021-08-02 02:06:00|9738.5|9728.5|9738.3|9728.3|9738.9|9728.9|9738.1|9728.1|5
1627869970000|2021-08-02 02:06:10|9738.6|9728.6|9740.4|9730.4|9740.4|9730.4|9738.6|9728.6|9
1627869980000|2021-08-02 02:06:20|9740.1|9730.1|9741.6|9731.6|9742.1|9732.1|9740.1|9730.1|13
1627869990000|2021-08-02 02:06:30|9741.9|9731.9|9740.6|9730.6|9742.6|9732.6|9740.6|9730.6|10
1627870000000|2021-08-02 02:06:40|9741.9|9731.9|9743.9|9733.9|9744.5|9734.5|9741.6|9731.6|11
1627870010000|2021-08-02 02:06:50|9743.3|9733.3|9741.9|9731.9|9743.9|9733.9|9741.9|9731.9|10
1627870020000|2021-08-02 02:07:00|9742.6|9732.6|9742.9|9732.9|9743.4|9733.4|9742.6|9732.6|8
1627870030000|2021-08-02 02:07:10|9741.9|9731.9|9745.6|9735.6|9745.6|9735.6|9741.8|9731.8|15
1627870040000|2021-08-02 02:07:20|9745.1|9735.1|9745.6|9735.6|9745.8|9735.8|9744.1|9734.1|11
1627870050000|2021-08-02 02:07:30|9745.8|9735.8|9748.1|9738.1|9748.4|9738.4|9745.8|9735.8|10
1627870060000|2021-08-02 02:07:40|9748.4|9738.4|9747.6|9737.6|9748.4|9738.4|9746.9|9736.9|10
1627870070000|2021-08-02 02:07:50|9747.9|9737.9|9748.1|9738.1|9748.1|9738.1|9747.9|9737.9|2
1627870080000|2021-08-02 02:08:00|9748|9738|9746.5|9736.5|9748|9738|9746.5|9736.5|5
1627870100000|2021-08-02 02:08:20|9747.1|9737.1|9750.4|9740.4|9750.4|9740.4|9747.1|9737.1|8
1627870110000|2021-08-02 02:08:30|9751.1|9741.1|9752.9|9742.9|9753.6|9743.6|9751.1|9741.1|11
1627870120000|2021-08-02 02:08:40|9752.8|9742.8|9752.8|9742.8|9753.1|9743.1|9752|9742|13
1627870130000|2021-08-02 02:08:50|9752|9742|9750.9|9740.9|9752|9742|9750.9|9740.9|6
1627870140000|2021-08-02 02:09:00|9751|9741|9750.8|9740.8|9751|9741|9750.8|9740.8|2
1627870150000|2021-08-02 02:09:10|9750.9|9740.9|9751|9741|9751|9741|9750.8|9740.8|4
1627870160000|2021-08-02 02:09:20|9750.5|9740.5|9750.5|9740.5|9750.8|9740.8|9749.9|9739.9|14
1627870170000|2021-08-02 02:09:30|9750.8|9740.8|9750.5|9740.5|9752.5|9742.5|9750.5|9740.5|8
1627870180000|2021-08-02 02:09:40|9750.3|9740.3|9750.4|9740.4|9751.1|9741.1|9750.3|9740.3|5
1627870190000|2021-08-02 02:09:50|9751.4|9741.4|9751.9|9741.9|9751.9|9741.9|9751.4|9741.4|3
1627870200000|2021-08-02 02:10:00|9751.4|9741.4|9748.4|9738.4|9751.4|9741.4|9746.8|9736.8|9
1627870210000|2021-08-02 02:10:10|9749.5|9739.5|9748.3|9738.3|9749.5|9739.5|9748.3|9738.3|4
1627870220000|2021-08-02 02:10:20|9748.6|9738.6|9749.1|9739.1|9749.1|9739.1|9748.6|9738.6|2
1627870230000|2021-08-02 02:10:30|9749.4|9739.4|9749.8|9739.8|9750.4|9740.4|9749.1|9739.1|6
1627870250000|2021-08-02 02:10:50|9749.6|9739.6|9748.9|9738.9|9749.6|9739.6|9748.9|9738.9|3
1627870260000|2021-08-02 02:11:00|9748.6|9738.6|9746.8|9736.8|9748.6|9738.6|9745.9|9735.9|8
1627870270000|2021-08-02 02:11:10|9746.5|9736.5|9746.5|9736.5|9746.5|9736.5|9746.5|9736.5|1
1627870280000|2021-08-02 02:11:20|9746.9|9736.9|9748|9738|9748.4|9738.4|9746.9|9736.9|6
1627870290000|2021-08-02 02:11:30|9747.5|9737.5|9746.9|9736.9|9747.5|9737.5|9746.9|9736.9|2
1627870300000|2021-08-02 02:11:40|9746.8|9736.8|9746.6|9736.6|9746.8|9736.8|9745.6|9735.6|6
1627870310000|2021-08-02 02:11:50|9746.4|9736.4|9746.4|9736.4|9746.4|9736.4|9746.4|9736.4|1
1627870320000|2021-08-02 02:12:00|9746.3|9736.3|9746.1|9736.1|9746.3|9736.3|9743.5|9733.5|12
1627870330000|2021-08-02 02:12:10|9746|9736|9744.9|9734.9|9746.1|9736.1|9744.9|9734.9|8
1627870340000|2021-08-02 02:12:20|9745.1|9735.1|9744.1|9734.1|9745.1|9735.1|9743.6|9733.6|9
1627870350000|2021-08-02 02:12:30|9744.4|9734.4|9745.9|9735.9|9745.9|9735.9|9744.4|9734.4|3
1627870370000|2021-08-02 02:12:50|9746.1|9736.1|9747.1|9737.1|9748.1|9738.1|9746.1|9736.1|7
1627870380000|2021-08-02 02:13:00|9747|9737|9746.5|9736.5|9747|9737|9746.5|9736.5|2
1627870390000|2021-08-02 02:13:10|9746.9|9736.9|9746.9|9736.9|9747.4|9737.4|9746.9|9736.9|4
1627870400000|2021-08-02 02:13:20|9746.4|9736.4|9746.6|9736.6|9746.6|9736.6|9746.4|9736.4|2
1627870410000|2021-08-02 02:13:30|9747.1|9737.1|9747.4|9737.4|9747.4|9737.4|9747.1|9737.1|2
1627870420000|2021-08-02 02:13:40|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|9748.1|9738.1|1
1627870430000|2021-08-02 02:13:50|9747.9|9737.9|9747.9|9737.9|9748.1|9738.1|9747.9|9737.9|3
1627870440000|2021-08-02 02:14:00|9748.1|9738.1|9747.8|9737.8|9748.1|9738.1|9747.8|9737.8|3
1627870450000|2021-08-02 02:14:10|9747.4|9737.4|9747.3|9737.3|9747.8|9737.8|9746.4|9736.4|9
1627870460000|2021-08-02 02:14:20|9746.6|9736.6|9746.9|9736.9|9747.3|9737.3|9746.4|9736.4|6
1627870470000|2021-08-02 02:14:30|9746.4|9736.4|9746.3|9736.3|9746.9|9736.9|9746.3|9736.3|9
1627870480000|2021-08-02 02:14:40|9746.9|9736.9|9747.8|9737.8|9747.8|9737.8|9746.9|9736.9|5
1627870490000|2021-08-02 02:14:50|9748.9|9738.9|9751.5|9741.5|9751.5|9741.5|9748.9|9738.9|10
1627870500000|2021-08-02 02:15:00|9749.3|9739.3|9748.8|9738.8|9749.4|9739.4|9748.6|9738.6|4
1627870520000|2021-08-02 02:15:20|9748.4|9738.4|9747.5|9737.5|9748.4|9738.4|9747.5|9737.5|3
1627870530000|2021-08-02 02:15:30|9748.4|9738.4|9747.8|9737.8|9748.4|9738.4|9747.8|9737.8|2
1627870540000|2021-08-02 02:15:40|9747|9737|9747|9737|9747|9737|9747|9737|1
1627870550000|2021-08-02 02:15:50|9746.8|9736.8|9746.4|9736.4|9746.8|9736.8|9746.4|9736.4|2
1627870560000|2021-08-02 02:16:00|9745.8|9735.8|9746.6|9736.6|9746.6|9736.6|9745.8|9735.8|4
1627870580000|2021-08-02 02:16:20|9746.1|9736.1|9744.9|9734.9|9746.1|9736.1|9744.9|9734.9|4
1627870590000|2021-08-02 02:16:30|9744.6|9734.6|9744.1|9734.1|9744.6|9734.6|9744.1|9734.1|2
1627870600000|2021-08-02 02:16:40|9744.4|9734.4|9742.4|9732.4|9744.4|9734.4|9742|9732|5
1627870610000|2021-08-02 02:16:50|9742.6|9732.6|9742.9|9732.9|9742.9|9732.9|9742.6|9732.6|2
1627870630000|2021-08-02 02:17:10|9743.4|9733.4|9744.8|9734.8|9744.8|9734.8|9743.4|9733.4|4
1627870640000|2021-08-02 02:17:20|9744.9|9734.9|9745.1|9735.1|9745.1|9735.1|9744.9|9734.9|2
1627870660000|2021-08-02 02:17:40|9745|9735|9745|9735|9745|9735|9745|9735|1
1627870680000|2021-08-02 02:18:00|9744.6|9734.6|9744.6|9734.6|9744.6|9734.6|9744.6|9734.6|1
1627870690000|2021-08-02 02:18:10|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|9744.4|9734.4|1
1627870700000|2021-08-02 02:18:20|9743.6|9733.6|9737.4|9727.4|9743.6|9733.6|9737.4|9727.4|3
1627870720000|2021-08-02 02:18:40|9737|9727|9736|9726|9737|9727|9735.5|9725.5|4
1627870730000|2021-08-02 02:18:50|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|9736.1|9726.1|1
1627870740000|2021-08-02 02:19:00|9736|9726|9735.6|9725.6|9736|9726|9735.6|9725.6|2
1627870770000|2021-08-02 02:19:30|9735.4|9725.4|9733.4|9723.4|9735.4|9725.4|9733.1|9723.1|12
1627870780000|2021-08-02 02:19:40|9732.8|9722.8|9732.1|9722.1|9732.8|9722.8|9732.1|9722.1|2
1627870800000|2021-08-02 02:20:00|9731.8|9721.8|9731.4|9721.4|9731.8|9721.8|9730.9|9720.9|4
1627870810000|2021-08-02 02:20:10|9733.1|9723.1|9731.6|9721.6|9733.1|9723.1|9731.6|9721.6|3
1627870820000|2021-08-02 02:20:20|9731.1|9721.1|9730.9|9720.9|9731.1|9721.1|9730.9|9720.9|2
1627870830000|2021-08-02 02:20:30|9731|9721|9731.8|9721.8|9731.8|9721.8|9731|9721|2
1627870840000|2021-08-02 02:20:40|9731.9|9721.9|9731.8|9721.8|9731.9|9721.9|9731.8|9721.8|2
1627870850000|2021-08-02 02:20:50|9731.5|9721.5|9732.1|9722.1|9732.1|9722.1|9730.9|9720.9|5
1627870860000|2021-08-02 02:21:00|9731.5|9721.5|9731.9|9721.9|9731.9|9721.9|9731.5|9721.5|2
1627870870000|2021-08-02 02:21:10|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|9732.1|9722.1|1
1627870890000|2021-08-02 02:21:30|9732.5|9722.5|9732.9|9722.9|9732.9|9722.9|9732.5|9722.5|2
1627870900000|2021-08-02 02:21:40|9732.6|9722.6|9732.6|9722.6|9732.6|9722.6|9732.6|9722.6|1
1627870910000|2021-08-02 02:21:50|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|1
1627870920000|2021-08-02 02:22:00|9733.1|9723.1|9732.9|9722.9|9733.4|9723.4|9732.9|9722.9|4
1627870930000|2021-08-02 02:22:10|9733|9723|9733|9723|9733|9723|9733|9723|1
1627870950000|2021-08-02 02:22:30|9732.9|9722.9|9733.5|9723.5|9733.6|9723.6|9732.5|9722.5|7
1627870960000|2021-08-02 02:22:40|9733.1|9723.1|9733.6|9723.6|9733.6|9723.6|9733.1|9723.1|2
1627870970000|2021-08-02 02:22:50|9733.9|9723.9|9733.1|9723.1|9734.1|9724.1|9733.1|9723.1|6
1627870980000|2021-08-02 02:23:00|9732.6|9722.6|9731.6|9721.6|9733.4|9723.4|9731.1|9721.1|9
1627870990000|2021-08-02 02:23:10|9731.9|9721.9|9725.4|9715.4|9732.1|9722.1|9725.4|9715.4|11
1627871000000|2021-08-02 02:23:20|9725.1|9715.1|9724.1|9714.1|9726.6|9716.6|9724.1|9714.1|7
1627871010000|2021-08-02 02:23:30|9724.6|9714.6|9725.9|9715.9|9725.9|9715.9|9723.1|9713.1|11
1627871020000|2021-08-02 02:23:40|9726.9|9716.9|9725.5|9715.5|9726.9|9716.9|9724.4|9714.4|7
1627871030000|2021-08-02 02:23:50|9724.9|9714.9|9724.3|9714.3|9724.9|9714.9|9723.4|9713.4|5
1627871040000|2021-08-02 02:24:00|9724.5|9714.5|9730.6|9720.6|9731.1|9721.1|9724.5|9714.5|16
1627871050000|2021-08-02 02:24:10|9730.4|9720.4|9729.1|9719.1|9730.4|9720.4|9726.4|9716.4|8
1627871060000|2021-08-02 02:24:20|9729.4|9719.4|9730.6|9720.6|9730.6|9720.6|9729.4|9719.4|5
1627871070000|2021-08-02 02:24:30|9730.4|9720.4|9732.8|9722.8|9733.4|9723.4|9730.4|9720.4|10
1627871080000|2021-08-02 02:24:40|9732.6|9722.6|9732.9|9722.9|9735.6|9725.6|9732.6|9722.6|7
1627871090000|2021-08-02 02:24:50|9733.3|9723.3|9734.6|9724.6|9734.6|9724.6|9733.3|9723.3|8
1627871100000|2021-08-02 02:25:00|9734.4|9724.4|9734.6|9724.6|9734.6|9724.6|9734.3|9724.3|3
1627871110000|2021-08-02 02:25:10|9734.8|9724.8|9734.4|9724.4|9734.8|9724.8|9734.4|9724.4|2
1627871120000|2021-08-02 02:25:20|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|9734.6|9724.6|1
1627871130000|2021-08-02 02:25:30|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1627871140000|2021-08-02 02:25:40|9734.4|9724.4|9734.9|9724.9|9734.9|9724.9|9734.3|9724.3|4
1627871160000|2021-08-02 02:26:00|9734.6|9724.6|9734.4|9724.4|9734.6|9724.6|9732.1|9722.1|11
1627871180000|2021-08-02 02:26:20|9734.5|9724.5|9734.6|9724.6|9734.6|9724.6|9734.5|9724.5|2
1627871190000|2021-08-02 02:26:30|9734.4|9724.4|9734.6|9724.6|9734.6|9724.6|9734.4|9724.4|2
1627871210000|2021-08-02 02:26:50|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|1
1627871220000|2021-08-02 02:27:00|9734.6|9724.6|9731.9|9721.9|9734.6|9724.6|9731.5|9721.5|12
1627871230000|2021-08-02 02:27:10|9732.5|9722.5|9732.9|9722.9|9732.9|9722.9|9732.5|9722.5|2
1627871240000|2021-08-02 02:27:20|9733.5|9723.5|9733.4|9723.4|9733.8|9723.8|9733.4|9723.4|3
1627871250000|2021-08-02 02:27:30|9732.9|9722.9|9734.6|9724.6|9734.6|9724.6|9732.9|9722.9|4
1627871260000|2021-08-02 02:27:40|9735.5|9725.5|9737.4|9727.4|9737.4|9727.4|9735.5|9725.5|2
1627871270000|2021-08-02 02:27:50|9737.6|9727.6|9737.6|9727.6|9737.6|9727.6|9737.1|9727.1|4
1627871280000|2021-08-02 02:28:00|9737.8|9727.8|9738.1|9728.1|9738.1|9728.1|9737.8|9727.8|3
1627871300000|2021-08-02 02:28:20|9739.1|9729.1|9736.8|9726.8|9739.6|9729.6|9736.8|9726.8|8
1627871310000|2021-08-02 02:28:30|9737.3|9727.3|9737.8|9727.8|9738.4|9728.4|9737.3|9727.3|5
1627871320000|2021-08-02 02:28:40|9737.6|9727.6|9739.9|9729.9|9739.9|9729.9|9737.6|9727.6|5
1627871330000|2021-08-02 02:28:50|9740.1|9730.1|9740|9730|9740.4|9730.4|9740|9730|5
1627871340000|2021-08-02 02:29:00|9740.3|9730.3|9736|9726|9742.1|9732.1|9735.9|9725.9|8
1627871350000|2021-08-02 02:29:10|9736.4|9726.4|9737|9727|9737.3|9727.3|9736.4|9726.4|6
1627871360000|2021-08-02 02:29:20|9736.8|9726.8|9737.4|9727.4|9737.4|9727.4|9736.8|9726.8|5
1627871380000|2021-08-02 02:29:40|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1627871400000|2021-08-02 02:30:00|9737.6|9727.6|9749.4|9739.4|9749.4|9739.4|9737.6|9727.6|26
1627871410000|2021-08-02 02:30:10|9751.4|9741.4|9751.3|9741.3|9753.8|9743.8|9750.9|9740.9|18
1627871420000|2021-08-02 02:30:20|9751|9741|9753.5|9743.5|9753.5|9743.5|9751|9741|12
1627871430000|2021-08-02 02:30:30|9753.6|9743.6|9759.1|9749.1|9759.9|9749.9|9753.6|9743.6|13
1627871440000|2021-08-02 02:30:40|9758.4|9748.4|9757.1|9747.1|9758.4|9748.4|9757.1|9747.1|4
1627871450000|2021-08-02 02:30:50|9758.3|9748.3|9762.4|9752.4|9762.4|9752.4|9758.3|9748.3|18
1627871460000|2021-08-02 02:31:00|9762.1|9752.1|9760.4|9750.4|9762.5|9752.5|9760.4|9750.4|10
1627871470000|2021-08-02 02:31:10|9760.1|9750.1|9761.4|9751.4|9761.4|9751.4|9759.8|9749.8|18
1627871480000|2021-08-02 02:31:20|9761.6|9751.6|9762.5|9752.5|9762.8|9752.8|9761.6|9751.6|8
1627871490000|2021-08-02 02:31:30|9762.8|9752.8|9759.9|9749.9|9762.8|9752.8|9759.9|9749.9|8
1627871500000|2021-08-02 02:31:40|9760.1|9750.1|9759.6|9749.6|9760.1|9750.1|9759.6|9749.6|3
1627871510000|2021-08-02 02:31:50|9758.8|9748.8|9756.6|9746.6|9758.8|9748.8|9756.6|9746.6|5
1627871520000|2021-08-02 02:32:00|9756.9|9746.9|9755.8|9745.8|9757.1|9747.1|9755.6|9745.6|6
1627871530000|2021-08-02 02:32:10|9755.9|9745.9|9755|9745|9755.9|9745.9|9755|9745|2
1627871540000|2021-08-02 02:32:20|9754.6|9744.6|9749.4|9739.4|9754.6|9744.6|9749.4|9739.4|10
1627871550000|2021-08-02 02:32:30|9749.6|9739.6|9750.6|9740.6|9751.8|9741.8|9749.6|9739.6|11
1627871560000|2021-08-02 02:32:40|9751.4|9741.4|9749.8|9739.8|9751.4|9741.4|9749.1|9739.1|14
1627871570000|2021-08-02 02:32:50|9749.4|9739.4|9750.9|9740.9|9751.1|9741.1|9747.9|9737.9|12
1627871580000|2021-08-02 02:33:00|9750.1|9740.1|9752.4|9742.4|9752.4|9742.4|9750.1|9740.1|11
1627871590000|2021-08-02 02:33:10|9752.1|9742.1|9752.1|9742.1|9752.4|9742.4|9752.1|9742.1|3
1627871610000|2021-08-02 02:33:30|9751.6|9741.6|9752.9|9742.9|9752.9|9742.9|9751.6|9741.6|4
1627871620000|2021-08-02 02:33:40|9752.5|9742.5|9757.3|9747.3|9757.3|9747.3|9752.5|9742.5|6
1627871630000|2021-08-02 02:33:50|9756.9|9746.9|9758.1|9748.1|9758.1|9748.1|9756.9|9746.9|5
1627871640000|2021-08-02 02:34:00|9757.9|9747.9|9755.4|9745.4|9757.9|9747.9|9755.4|9745.4|5
1627871650000|2021-08-02 02:34:10|9755.1|9745.1|9753.4|9743.4|9755.1|9745.1|9753.4|9743.4|8
1627871660000|2021-08-02 02:34:20|9753.6|9743.6|9757.8|9747.8|9757.8|9747.8|9753.6|9743.6|11
1627871670000|2021-08-02 02:34:30|9757.9|9747.9|9754.3|9744.3|9757.9|9747.9|9754.1|9744.1|10
1627871680000|2021-08-02 02:34:40|9754.1|9744.1|9753.9|9743.9|9754.6|9744.6|9753.9|9743.9|4
1627871690000|2021-08-02 02:34:50|9753.6|9743.6|9752.4|9742.4|9753.6|9743.6|9751.3|9741.3|11
1627871700000|2021-08-02 02:35:00|9751.9|9741.9|9752.6|9742.6|9752.6|9742.6|9751.9|9741.9|4
1627871710000|2021-08-02 02:35:10|9752.8|9742.8|9754.1|9744.1|9755.1|9745.1|9752.8|9742.8|10
1627871720000|2021-08-02 02:35:20|9753.5|9743.5|9755|9745|9755|9745|9752.4|9742.4|13
1627871730000|2021-08-02 02:35:30|9755.3|9745.3|9754.6|9744.6|9755.5|9745.5|9754.6|9744.6|11
1627871740000|2021-08-02 02:35:40|9754.1|9744.1|9754.8|9744.8|9754.8|9744.8|9752.9|9742.9|9
1627871750000|2021-08-02 02:35:50|9754.3|9744.3|9754.9|9744.9|9754.9|9744.9|9754.3|9744.3|4
1627871760000|2021-08-02 02:36:00|9755.1|9745.1|9755.5|9745.5|9755.9|9745.9|9754.9|9744.9|14
1627871770000|2021-08-02 02:36:10|9755.1|9745.1|9751|9741|9755.1|9745.1|9750.9|9740.9|7
1627871780000|2021-08-02 02:36:20|9751.9|9741.9|9751.4|9741.4|9755.4|9745.4|9750.9|9740.9|14
1627871790000|2021-08-02 02:36:30|9752.6|9742.6|9755|9745|9755|9745|9752.6|9742.6|6
1627871800000|2021-08-02 02:36:40|9754.6|9744.6|9754.4|9744.4|9755.5|9745.5|9754.4|9744.4|11
1627871810000|2021-08-02 02:36:50|9754|9744|9754|9744|9754.1|9744.1|9753.9|9743.9|4
1627871830000|2021-08-02 02:37:10|9754.1|9744.1|9756.5|9746.5|9756.9|9746.9|9754.1|9744.1|8
1627871840000|2021-08-02 02:37:20|9756.6|9746.6|9756.1|9746.1|9756.6|9746.6|9756.1|9746.1|5
1627871850000|2021-08-02 02:37:30|9755.6|9745.6|9753.9|9743.9|9755.6|9745.6|9753.9|9743.9|6
1627871860000|2021-08-02 02:37:40|9754.1|9744.1|9754.6|9744.6|9754.6|9744.6|9754.1|9744.1|11
1627871870000|2021-08-02 02:37:50|9754.4|9744.4|9754.6|9744.6|9754.6|9744.6|9754|9744|8
1627871880000|2021-08-02 02:38:00|9754.4|9744.4|9755.1|9745.1|9755.1|9745.1|9754.1|9744.1|7
1627871890000|2021-08-02 02:38:10|9755.6|9745.6|9756.6|9746.6|9756.9|9746.9|9755.6|9745.6|5
1627871900000|2021-08-02 02:38:20|9756.3|9746.3|9756.6|9746.6|9756.6|9746.6|9756.3|9746.3|2
1627871910000|2021-08-02 02:38:30|9756.4|9746.4|9753|9743|9756.4|9746.4|9753|9743|10
1627871920000|2021-08-02 02:38:40|9753.3|9743.3|9754.5|9744.5|9754.6|9744.6|9753.3|9743.3|5
1627871930000|2021-08-02 02:38:50|9754.3|9744.3|9754.1|9744.1|9754.3|9744.3|9753.9|9743.9|3
1627871940000|2021-08-02 02:39:00|9753.8|9743.8|9754.6|9744.6|9754.6|9744.6|9753.8|9743.8|9
1627871950000|2021-08-02 02:39:10|9754.9|9744.9|9753.9|9743.9|9754.9|9744.9|9753.9|9743.9|2
1627871960000|2021-08-02 02:39:20|9753.6|9743.6|9753.3|9743.3|9753.6|9743.6|9753.3|9743.3|2
1627871970000|2021-08-02 02:39:30|9754|9744|9754.4|9744.4|9754.5|9744.5|9754|9744|3
1627871980000|2021-08-02 02:39:40|9754.6|9744.6|9751.3|9741.3|9754.6|9744.6|9751.3|9741.3|6
1627871990000|2021-08-02 02:39:50|9751.1|9741.1|9750.6|9740.6|9751.1|9741.1|9750.6|9740.6|2
1627872000000|2021-08-02 02:40:00|9750.9|9740.9|9753.9|9743.9|9753.9|9743.9|9750.9|9740.9|9
1627872010000|2021-08-02 02:40:10|9754.6|9744.6|9754.9|9744.9|9754.9|9744.9|9753.6|9743.6|7
1627872020000|2021-08-02 02:40:20|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|9754.6|9744.6|1
1627872030000|2021-08-02 02:40:30|9754.1|9744.1|9754.9|9744.9|9754.9|9744.9|9753.9|9743.9|6
1627872040000|2021-08-02 02:40:40|9756.6|9746.6|9755.9|9745.9|9756.6|9746.6|9754.1|9744.1|9
1627872050000|2021-08-02 02:40:50|9755.6|9745.6|9756.1|9746.1|9756.6|9746.6|9754.9|9744.9|8
1627872060000|2021-08-02 02:41:00|9755.6|9745.6|9754.9|9744.9|9755.9|9745.9|9754.9|9744.9|6
1627872070000|2021-08-02 02:41:10|9754.8|9744.8|9754.4|9744.4|9754.8|9744.8|9753.5|9743.5|8
1627872080000|2021-08-02 02:41:20|9754|9744|9752.9|9742.9|9754|9744|9750.6|9740.6|10
1627872090000|2021-08-02 02:41:30|9753.1|9743.1|9752.4|9742.4|9753.1|9743.1|9752.1|9742.1|11
1627872100000|2021-08-02 02:41:40|9752.1|9742.1|9750.6|9740.6|9752.4|9742.4|9750.6|9740.6|9
1627872110000|2021-08-02 02:41:50|9750.3|9740.3|9750.4|9740.4|9750.4|9740.4|9750.1|9740.1|11
1627872120000|2021-08-02 02:42:00|9750.1|9740.1|9751.1|9741.1|9751.1|9741.1|9750.1|9740.1|6
1627872130000|2021-08-02 02:42:10|9751.3|9741.3|9751.1|9741.1|9752.5|9742.5|9751.1|9741.1|10
1627872140000|2021-08-02 02:42:20|9751.3|9741.3|9751.3|9741.3|9751.3|9741.3|9751.1|9741.1|3
1627872150000|2021-08-02 02:42:30|9751.4|9741.4|9751.1|9741.1|9752|9742|9751.1|9741.1|4
1627872160000|2021-08-02 02:42:40|9751.4|9741.4|9754.6|9744.6|9754.6|9744.6|9751.4|9741.4|11
1627872170000|2021-08-02 02:42:50|9754.1|9744.1|9753.9|9743.9|9754.4|9744.4|9753.9|9743.9|4
1627872180000|2021-08-02 02:43:00|9754.4|9744.4|9754|9744|9754.4|9744.4|9754|9744|4
1627872190000|2021-08-02 02:43:10|9754.4|9744.4|9756.9|9746.9|9756.9|9746.9|9754.4|9744.4|9
1627872200000|2021-08-02 02:43:20|9756.8|9746.8|9757.1|9747.1|9757.4|9747.4|9756.8|9746.8|5
1627872210000|2021-08-02 02:43:30|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|9756.9|9746.9|1
1627872230000|2021-08-02 02:43:50|9756.8|9746.8|9756.8|9746.8|9757|9747|9756.8|9746.8|5
1627872240000|2021-08-02 02:44:00|9757.1|9747.1|9755.1|9745.1|9758.1|9748.1|9754.9|9744.9|11
1627872250000|2021-08-02 02:44:10|9755.4|9745.4|9756.4|9746.4|9756.4|9746.4|9755.4|9745.4|2
1627872260000|2021-08-02 02:44:20|9756.1|9746.1|9755.1|9745.1|9756.1|9746.1|9754.6|9744.6|4
1627872270000|2021-08-02 02:44:30|9755.4|9745.4|9755.4|9745.4|9755.9|9745.9|9755.4|9745.4|4
1627872280000|2021-08-02 02:44:40|9755.3|9745.3|9752.1|9742.1|9755.3|9745.3|9752.1|9742.1|9
1627872290000|2021-08-02 02:44:50|9751.9|9741.9|9752.1|9742.1|9752.1|9742.1|9751.9|9741.9|2
1627872300000|2021-08-02 02:45:00|9752.4|9742.4|9750.9|9740.9|9752.9|9742.9|9750|9740|13
1627872310000|2021-08-02 02:45:10|9750.4|9740.4|9751.6|9741.6|9751.6|9741.6|9750.1|9740.1|6
1627872320000|2021-08-02 02:45:20|9752.9|9742.9|9752.9|9742.9|9753.1|9743.1|9752.1|9742.1|6
1627872330000|2021-08-02 02:45:30|9753.1|9743.1|9752.4|9742.4|9753.1|9743.1|9751.9|9741.9|6
1627872340000|2021-08-02 02:45:40|9752.1|9742.1|9753.1|9743.1|9753.1|9743.1|9752.1|9742.1|5
1627872350000|2021-08-02 02:45:50|9753.4|9743.4|9753.1|9743.1|9755.5|9745.5|9753.1|9743.1|9
1627872360000|2021-08-02 02:46:00|9753.4|9743.4|9755.6|9745.6|9755.6|9745.6|9753.4|9743.4|5
1627872370000|2021-08-02 02:46:10|9755.9|9745.9|9755.6|9745.6|9756.1|9746.1|9755.6|9745.6|5
1627872380000|2021-08-02 02:46:20|9755.4|9745.4|9755.1|9745.1|9755.4|9745.4|9755.1|9745.1|6
1627872390000|2021-08-02 02:46:30|9755.4|9745.4|9755.6|9745.6|9755.6|9745.6|9755.4|9745.4|2
1627872400000|2021-08-02 02:46:40|9756.1|9746.1|9756.1|9746.1|9756.1|9746.1|9756.1|9746.1|1
1627872410000|2021-08-02 02:46:50|9755.9|9745.9|9755.6|9745.6|9755.9|9745.9|9755.1|9745.1|6
1627872420000|2021-08-02 02:47:00|9755.9|9745.9|9755.6|9745.6|9755.9|9745.9|9755.6|9745.6|2
1627872430000|2021-08-02 02:47:10|9755.9|9745.9|9756.1|9746.1|9756.1|9746.1|9755.9|9745.9|2
1627872440000|2021-08-02 02:47:20|9756|9746|9755.9|9745.9|9756|9746|9755.6|9745.6|3
1627872450000|2021-08-02 02:47:30|9756.1|9746.1|9757.4|9747.4|9757.9|9747.9|9756.1|9746.1|5
1627872470000|2021-08-02 02:47:50|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1627872480000|2021-08-02 02:48:00|9757.4|9747.4|9758.6|9748.6|9759.1|9749.1|9757.4|9747.4|7
1627872490000|2021-08-02 02:48:10|9759.1|9749.1|9760.6|9750.6|9761.1|9751.1|9759.1|9749.1|8
1627872510000|2021-08-02 02:48:30|9761|9751|9761.4|9751.4|9761.4|9751.4|9761|9751|2
1627872520000|2021-08-02 02:48:40|9761.6|9751.6|9762.8|9752.8|9763.1|9753.1|9761.6|9751.6|3
1627872530000|2021-08-02 02:48:50|9763.1|9753.1|9762.8|9752.8|9763.1|9753.1|9762.8|9752.8|2
1627872540000|2021-08-02 02:49:00|9763.1|9753.1|9764.4|9754.4|9764.4|9754.4|9763.1|9753.1|3
1627872550000|2021-08-02 02:49:10|9764.1|9754.1|9763.1|9753.1|9764.1|9754.1|9763.1|9753.1|5
1627872570000|2021-08-02 02:49:30|9763.4|9753.4|9763.1|9753.1|9763.4|9753.4|9763.1|9753.1|2
1627872590000|2021-08-02 02:49:50|9762.3|9752.3|9761.9|9751.9|9762.3|9752.3|9761|9751|13
1627872600000|2021-08-02 02:50:00|9762|9752|9761.5|9751.5|9762|9752|9761.5|9751.5|6
1627872610000|2021-08-02 02:50:10|9762|9752|9763.1|9753.1|9763.1|9753.1|9762|9752|4
1627872620000|2021-08-02 02:50:20|9763.3|9753.3|9762.9|9752.9|9763.6|9753.6|9762.9|9752.9|5
1627872630000|2021-08-02 02:50:30|9763.1|9753.1|9761.6|9751.6|9763.1|9753.1|9761.6|9751.6|6
1627872640000|2021-08-02 02:50:40|9761.9|9751.9|9761.8|9751.8|9761.9|9751.9|9761.6|9751.6|6
1627872650000|2021-08-02 02:50:50|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.6|9751.6|5
1627872660000|2021-08-02 02:51:00|9761.5|9751.5|9761.8|9751.8|9761.9|9751.9|9761.1|9751.1|7
1627872690000|2021-08-02 02:51:30|9762|9752|9762.1|9752.1|9762.3|9752.3|9762|9752|3
1627872700000|2021-08-02 02:51:40|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627872710000|2021-08-02 02:51:50|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627872720000|2021-08-02 02:52:00|9762|9752|9762.6|9752.6|9762.6|9752.6|9762|9752|5
1627872730000|2021-08-02 02:52:10|9764.1|9754.1|9765.9|9755.9|9766.6|9756.6|9764.1|9754.1|12
1627872760000|2021-08-02 02:52:40|9766.1|9756.1|9766.6|9756.6|9766.6|9756.6|9766.1|9756.1|3
1627872770000|2021-08-02 02:52:50|9767.4|9757.4|9767.1|9757.1|9767.4|9757.4|9766.6|9756.6|7
1627872780000|2021-08-02 02:53:00|9767.4|9757.4|9767.6|9757.6|9768.6|9758.6|9767.4|9757.4|8
1627872790000|2021-08-02 02:53:10|9767.4|9757.4|9765.6|9755.6|9767.4|9757.4|9765.1|9755.1|9
1627872800000|2021-08-02 02:53:20|9765.4|9755.4|9764.3|9754.3|9765.4|9755.4|9764|9754|11
1627872810000|2021-08-02 02:53:30|9764.6|9754.6|9765|9755|9765.4|9755.4|9764.6|9754.6|5
1627872830000|2021-08-02 02:53:50|9764.6|9754.6|9766.3|9756.3|9766.3|9756.3|9764.1|9754.1|8
1627872840000|2021-08-02 02:54:00|9765.8|9755.8|9766.1|9756.1|9766.4|9756.4|9765.8|9755.8|4
1627872850000|2021-08-02 02:54:10|9765.8|9755.8|9765.8|9755.8|9765.8|9755.8|9765.5|9755.5|3
1627872890000|2021-08-02 02:54:50|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|9766.3|9756.3|1
1627872900000|2021-08-02 02:55:00|9766.1|9756.1|9766.1|9756.1|9766.3|9756.3|9765.8|9755.8|7
1627872910000|2021-08-02 02:55:10|9765.9|9755.9|9766.1|9756.1|9766.1|9756.1|9765.9|9755.9|2
1627872920000|2021-08-02 02:55:20|9766.4|9756.4|9766.1|9756.1|9766.4|9756.4|9766.1|9756.1|2
1627872930000|2021-08-02 02:55:30|9765.9|9755.9|9763.8|9753.8|9765.9|9755.9|9763.8|9753.8|5
1627872940000|2021-08-02 02:55:40|9764.1|9754.1|9765.9|9755.9|9766.1|9756.1|9764.1|9754.1|8
1627872950000|2021-08-02 02:55:50|9765.6|9755.6|9766|9756|9766|9756|9765.6|9755.6|2
1627872960000|2021-08-02 02:56:00|9765.6|9755.6|9765.9|9755.9|9765.9|9755.9|9765.6|9755.6|2
1627872970000|2021-08-02 02:56:10|9766.1|9756.1|9766.4|9756.4|9766.4|9756.4|9766.1|9756.1|2
1627872980000|2021-08-02 02:56:20|9766.9|9756.9|9768|9758|9768|9758|9766.9|9756.9|2
1627872990000|2021-08-02 02:56:30|9767.8|9757.8|9767.4|9757.4|9767.8|9757.8|9767.4|9757.4|2
1627873000000|2021-08-02 02:56:40|9767.1|9757.1|9764.9|9754.9|9767.1|9757.1|9764.9|9754.9|7
1627873020000|2021-08-02 02:57:00|9763.8|9753.8|9766.6|9756.6|9766.6|9756.6|9763.8|9753.8|9
1627873030000|2021-08-02 02:57:10|9767.1|9757.1|9767.1|9757.1|9767.4|9757.4|9767.1|9757.1|3
1627873040000|2021-08-02 02:57:20|9766.9|9756.9|9764.9|9754.9|9766.9|9756.9|9764.9|9754.9|4
1627873050000|2021-08-02 02:57:30|9764.6|9754.6|9763.5|9753.5|9764.6|9754.6|9763.1|9753.1|14
1627873060000|2021-08-02 02:57:40|9763.4|9753.4|9762.9|9752.9|9763.4|9753.4|9762.6|9752.6|3
1627873070000|2021-08-02 02:57:50|9762.6|9752.6|9763.4|9753.4|9763.4|9753.4|9762.6|9752.6|3
1627873080000|2021-08-02 02:58:00|9763.6|9753.6|9764.6|9754.6|9764.8|9754.8|9763.6|9753.6|4
1627873110000|2021-08-02 02:58:30|9764.1|9754.1|9763.9|9753.9|9764.6|9754.6|9763.9|9753.9|4
1627873120000|2021-08-02 02:58:40|9764.1|9754.1|9763.6|9753.6|9764.1|9754.1|9763.6|9753.6|2
1627873130000|2021-08-02 02:58:50|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|9763.9|9753.9|1
1627873140000|2021-08-02 02:59:00|9764.1|9754.1|9763.9|9753.9|9764.1|9754.1|9763.9|9753.9|2
1627873160000|2021-08-02 02:59:20|9764.1|9754.1|9763.8|9753.8|9764.4|9754.4|9763.8|9753.8|4
1627873180000|2021-08-02 02:59:40|9763.3|9753.3|9763.1|9753.1|9763.3|9753.3|9763.1|9753.1|2
1627873190000|2021-08-02 02:59:50|9762.5|9752.5|9763.1|9753.1|9763.1|9753.1|9762.5|9752.5|2
1627873200000|2021-08-02 03:00:00|9763.3|9753.3|9763.1|9753.1|9763.5|9753.5|9763.1|9753.1|3
1627873210000|2021-08-02 03:00:10|9762.6|9752.6|9762.1|9752.1|9763.3|9753.3|9762.1|9752.1|6
1627873220000|2021-08-02 03:00:20|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627873230000|2021-08-02 03:00:30|9761.8|9751.8|9761.6|9751.6|9761.8|9751.8|9761.6|9751.6|2
1627873240000|2021-08-02 03:00:40|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627873250000|2021-08-02 03:00:50|9762.1|9752.1|9762.6|9752.6|9762.6|9752.6|9762.1|9752.1|3
1627873280000|2021-08-02 03:01:20|9762.9|9752.9|9761.8|9751.8|9763.1|9753.1|9761.8|9751.8|6
1627873290000|2021-08-02 03:01:30|9761.1|9751.1|9761|9751|9761.1|9751.1|9759.3|9749.3|11
1627873300000|2021-08-02 03:01:40|9761.1|9751.1|9761|9751|9761.1|9751.1|9760.8|9750.8|6
1627873310000|2021-08-02 03:01:50|9760.8|9750.8|9761|9751|9761|9751|9760.5|9750.5|6
1627873320000|2021-08-02 03:02:00|9760.6|9750.6|9761.1|9751.1|9761.1|9751.1|9760|9750|7
1627873330000|2021-08-02 03:02:10|9760.9|9750.9|9761.4|9751.4|9761.4|9751.4|9760.1|9750.1|11
1627873340000|2021-08-02 03:02:20|9761.6|9751.6|9762.5|9752.5|9763.4|9753.4|9761.6|9751.6|10
1627873350000|2021-08-02 03:02:30|9762.6|9752.6|9762.5|9752.5|9762.6|9752.6|9761.9|9751.9|5
1627873360000|2021-08-02 03:02:40|9762|9752|9763.4|9753.4|9763.4|9753.4|9762|9752|5
1627873370000|2021-08-02 03:02:50|9763.1|9753.1|9763.1|9753.1|9763.1|9753.1|9763.1|9753.1|1
1627873380000|2021-08-02 03:03:00|9763.4|9753.4|9763.1|9753.1|9763.4|9753.4|9763.1|9753.1|2
1627873390000|2021-08-02 03:03:10|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|9763.4|9753.4|1
1627873400000|2021-08-02 03:03:20|9763.6|9753.6|9765.1|9755.1|9766.1|9756.1|9763.6|9753.6|7
1627873410000|2021-08-02 03:03:30|9765.9|9755.9|9765.4|9755.4|9766.1|9756.1|9765.4|9755.4|6
1627873420000|2021-08-02 03:03:40|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|9764.9|9754.9|3
1627873430000|2021-08-02 03:03:50|9764.9|9754.9|9765.1|9755.1|9765.1|9755.1|9764.9|9754.9|2
1627873440000|2021-08-02 03:04:00|9765.4|9755.4|9765.6|9755.6|9765.6|9755.6|9765.4|9755.4|2
1627873450000|2021-08-02 03:04:10|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627873460000|2021-08-02 03:04:20|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|9765.1|9755.1|1
1627873480000|2021-08-02 03:04:40|9765.4|9755.4|9765.1|9755.1|9765.4|9755.4|9765.1|9755.1|2
1627873490000|2021-08-02 03:04:50|9765.9|9755.9|9765.4|9755.4|9766.3|9756.3|9765.4|9755.4|6
1627873500000|2021-08-02 03:05:00|9765.6|9755.6|9771.8|9761.8|9771.8|9761.8|9765.6|9755.6|11
1627873510000|2021-08-02 03:05:10|9772|9762|9772.1|9762.1|9772.3|9762.3|9772|9762|3
1627873520000|2021-08-02 03:05:20|9771.9|9761.9|9770.9|9760.9|9771.9|9761.9|9770.9|9760.9|4
1627873530000|2021-08-02 03:05:30|9770.8|9760.8|9770.1|9760.1|9770.8|9760.8|9770|9760|4
1627873540000|2021-08-02 03:05:40|9770|9760|9770|9760|9770|9760|9770|9760|1
1627873550000|2021-08-02 03:05:50|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|1
1627873560000|2021-08-02 03:06:00|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|1
1627873570000|2021-08-02 03:06:10|9770.4|9760.4|9769.4|9759.4|9770.6|9760.6|9769.4|9759.4|5
1627873580000|2021-08-02 03:06:20|9768.9|9758.9|9767.1|9757.1|9769.3|9759.3|9766.8|9756.8|8
1627873590000|2021-08-02 03:06:30|9767|9757|9766.3|9756.3|9767|9757|9765.8|9755.8|4
1627873600000|2021-08-02 03:06:40|9766.5|9756.5|9766.3|9756.3|9766.6|9756.6|9766.1|9756.1|6
1627873610000|2021-08-02 03:06:50|9765.4|9755.4|9764.4|9754.4|9766.1|9756.1|9764.4|9754.4|8
1627873620000|2021-08-02 03:07:00|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|9764.9|9754.9|1
1627873630000|2021-08-02 03:07:10|9765.1|9755.1|9765.9|9755.9|9765.9|9755.9|9765.1|9755.1|4
1627873640000|2021-08-02 03:07:20|9766|9756|9764.3|9754.3|9767.3|9757.3|9764.3|9754.3|8
1627873650000|2021-08-02 03:07:30|9764|9754|9763.1|9753.1|9764.3|9754.3|9762.6|9752.6|8
1627873660000|2021-08-02 03:07:40|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|9763.3|9753.3|1
1627873670000|2021-08-02 03:07:50|9763.4|9753.4|9764.1|9754.1|9764.1|9754.1|9763.4|9753.4|3
1627873680000|2021-08-02 03:08:00|9764.8|9754.8|9764.8|9754.8|9764.9|9754.9|9764.8|9754.8|3
1627873690000|2021-08-02 03:08:10|9764.9|9754.9|9765.3|9755.3|9765.3|9755.3|9764.8|9754.8|4
1627873700000|2021-08-02 03:08:20|9765.4|9755.4|9764.1|9754.1|9765.4|9755.4|9764.1|9754.1|3
1627873710000|2021-08-02 03:08:30|9763.8|9753.8|9764.4|9754.4|9764.4|9754.4|9763.8|9753.8|3
1627873730000|2021-08-02 03:08:50|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|9764.8|9754.8|1
1627873740000|2021-08-02 03:09:00|9764.5|9754.5|9762.3|9752.3|9764.5|9754.5|9762.3|9752.3|4
1627873750000|2021-08-02 03:09:10|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|1
1627873760000|2021-08-02 03:09:20|9762.3|9752.3|9760.4|9750.4|9762.3|9752.3|9760.1|9750.1|9
1627873770000|2021-08-02 03:09:30|9760.6|9750.6|9761.6|9751.6|9761.6|9751.6|9760.6|9750.6|3
1627873780000|2021-08-02 03:09:40|9761.4|9751.4|9761.1|9751.1|9761.4|9751.4|9761.1|9751.1|2
1627873790000|2021-08-02 03:09:50|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|1
1627873810000|2021-08-02 03:10:10|9760.4|9750.4|9758.1|9748.1|9760.4|9750.4|9757.9|9747.9|6
1627873820000|2021-08-02 03:10:20|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|1
1627873830000|2021-08-02 03:10:30|9758.1|9748.1|9757.6|9747.6|9758.1|9748.1|9757.6|9747.6|3
1627873840000|2021-08-02 03:10:40|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|9757.1|9747.1|1
1627873860000|2021-08-02 03:11:00|9756.4|9746.4|9756.6|9746.6|9756.9|9746.9|9756.4|9746.4|3
1627873870000|2021-08-02 03:11:10|9756.4|9746.4|9756.1|9746.1|9756.4|9746.4|9756.1|9746.1|2
1627873880000|2021-08-02 03:11:20|9756|9746|9755.1|9745.1|9756|9746|9753.6|9743.6|9
1627873890000|2021-08-02 03:11:30|9754.6|9744.6|9755.9|9745.9|9755.9|9745.9|9754.6|9744.6|5
1627873900000|2021-08-02 03:11:40|9755.8|9745.8|9756.1|9746.1|9756.1|9746.1|9755.8|9745.8|2
1627873920000|2021-08-02 03:12:00|9756.4|9746.4|9756.4|9746.4|9756.4|9746.4|9756.4|9746.4|1
1627873930000|2021-08-02 03:12:10|9756.1|9746.1|9756.4|9746.4|9756.6|9746.6|9756.1|9746.1|4
1627873940000|2021-08-02 03:12:20|9756|9746|9755.8|9745.8|9756|9746|9755.8|9745.8|2
1627873950000|2021-08-02 03:12:30|9755.5|9745.5|9755.5|9745.5|9755.5|9745.5|9755|9745|4
1627873960000|2021-08-02 03:12:40|9755|9745|9755|9745|9755|9745|9755|9745|1
1627873970000|2021-08-02 03:12:50|9755.3|9745.3|9753.8|9743.8|9755.3|9745.3|9753.1|9743.1|7
1627873980000|2021-08-02 03:13:00|9753.6|9743.6|9754|9744|9754|9744|9753.6|9743.6|3
1627873990000|2021-08-02 03:13:10|9754.6|9744.6|9755|9745|9755|9745|9754.6|9744.6|2
1627874000000|2021-08-02 03:13:20|9755.1|9745.1|9757.6|9747.6|9758.1|9748.1|9755.1|9745.1|7
1627874010000|2021-08-02 03:13:30|9757.9|9747.9|9759.4|9749.4|9759.6|9749.6|9757.9|9747.9|4
1627874040000|2021-08-02 03:14:00|9759.6|9749.6|9759.9|9749.9|9759.9|9749.9|9759.6|9749.6|2
1627874050000|2021-08-02 03:14:10|9760.1|9750.1|9760.1|9750.1|9760.1|9750.1|9760.1|9750.1|1
1627874060000|2021-08-02 03:14:20|9760.4|9750.4|9760.4|9750.4|9760.6|9750.6|9760.4|9750.4|3
1627874090000|2021-08-02 03:14:50|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|9760.6|9750.6|1
1627874100000|2021-08-02 03:15:00|9761.4|9751.4|9761.6|9751.6|9761.9|9751.9|9761.4|9751.4|4
1627874110000|2021-08-02 03:15:10|9761.9|9751.9|9761.6|9751.6|9761.9|9751.9|9761.6|9751.6|2
1627874120000|2021-08-02 03:15:20|9761.9|9751.9|9763.8|9753.8|9764.3|9754.3|9761.9|9751.9|8
1627874130000|2021-08-02 03:15:30|9764|9754|9764.1|9754.1|9764.6|9754.6|9764|9754|5
1627874140000|2021-08-02 03:15:40|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|1
1627874150000|2021-08-02 03:15:50|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|1
1627874160000|2021-08-02 03:16:00|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|9764.4|9754.4|1
1627874180000|2021-08-02 03:16:20|9764.5|9754.5|9764.4|9754.4|9764.5|9754.5|9764.4|9754.4|2
1627874190000|2021-08-02 03:16:30|9764.6|9754.6|9765.4|9755.4|9765.9|9755.9|9764.6|9754.6|5
1627874200000|2021-08-02 03:16:40|9765.6|9755.6|9766.1|9756.1|9766.1|9756.1|9765.6|9755.6|3
1627874210000|2021-08-02 03:16:50|9765.9|9755.9|9765.9|9755.9|9766.1|9756.1|9765.9|9755.9|3
1627874220000|2021-08-02 03:17:00|9766.1|9756.1|9766.3|9756.3|9766.3|9756.3|9765.9|9755.9|4
1627874240000|2021-08-02 03:17:20|9766.4|9756.4|9767.4|9757.4|9767.4|9757.4|9766.4|9756.4|2
1627874250000|2021-08-02 03:17:30|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1627874260000|2021-08-02 03:17:40|9766.9|9756.9|9765.8|9755.8|9766.9|9756.9|9765.8|9755.8|5
1627874280000|2021-08-02 03:18:00|9766.1|9756.1|9766.1|9756.1|9766.6|9756.6|9766.1|9756.1|5
1627874290000|2021-08-02 03:18:10|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627874300000|2021-08-02 03:18:20|9765.6|9755.6|9767.1|9757.1|9767.1|9757.1|9765.6|9755.6|6
1627874310000|2021-08-02 03:18:30|9767.4|9757.4|9768.4|9758.4|9768.6|9758.6|9767.4|9757.4|7
1627874320000|2021-08-02 03:18:40|9768.3|9758.3|9768.8|9758.8|9768.8|9758.8|9768.3|9758.3|3
1627874340000|2021-08-02 03:19:00|9768.4|9758.4|9768.3|9758.3|9768.4|9758.4|9768.3|9758.3|2
1627874350000|2021-08-02 03:19:10|9768|9758|9767.9|9757.9|9768|9758|9767.1|9757.1|9
1627874360000|2021-08-02 03:19:20|9767.5|9757.5|9765.9|9755.9|9767.5|9757.5|9765.6|9755.6|9
1627874370000|2021-08-02 03:19:30|9766|9756|9764|9754|9766|9756|9763.5|9753.5|6
1627874380000|2021-08-02 03:19:40|9763.5|9753.5|9763.4|9753.4|9763.5|9753.5|9763.1|9753.1|6
1627874390000|2021-08-02 03:19:50|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|1
1627874400000|2021-08-02 03:20:00|9764.3|9754.3|9764.6|9754.6|9764.6|9754.6|9764.3|9754.3|3
1627874410000|2021-08-02 03:20:10|9764.9|9754.9|9768.1|9758.1|9768.1|9758.1|9764.9|9754.9|7
1627874420000|2021-08-02 03:20:20|9767.9|9757.9|9768.4|9758.4|9768.4|9758.4|9767.5|9757.5|5
1627874440000|2021-08-02 03:20:40|9768.1|9758.1|9767.9|9757.9|9768.1|9758.1|9767.9|9757.9|2
1627874450000|2021-08-02 03:20:50|9767.3|9757.3|9766.8|9756.8|9767.5|9757.5|9766.5|9756.5|9
1627874460000|2021-08-02 03:21:00|9767|9757|9767.5|9757.5|9767.5|9757.5|9766.8|9756.8|4
1627874470000|2021-08-02 03:21:10|9767.9|9757.9|9768.6|9758.6|9769.9|9759.9|9767.9|9757.9|7
1627874480000|2021-08-02 03:21:20|9768.4|9758.4|9766.6|9756.6|9768.4|9758.4|9766.6|9756.6|5
1627874490000|2021-08-02 03:21:30|9766.1|9756.1|9766.6|9756.6|9766.6|9756.6|9765.8|9755.8|6
1627874500000|2021-08-02 03:21:40|9766.4|9756.4|9766.1|9756.1|9766.4|9756.4|9766.1|9756.1|2
1627874510000|2021-08-02 03:21:50|9766|9756|9765.8|9755.8|9766|9756|9765.5|9755.5|6
1627874520000|2021-08-02 03:22:00|9766.1|9756.1|9766.4|9756.4|9766.4|9756.4|9766.1|9756.1|2
1627874530000|2021-08-02 03:22:10|9766.9|9756.9|9767.9|9757.9|9767.9|9757.9|9766.9|9756.9|3
1627874540000|2021-08-02 03:22:20|9768.5|9758.5|9769|9759|9769|9759|9768.5|9758.5|2
1627874550000|2021-08-02 03:22:30|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|9768.3|9758.3|1
1627874570000|2021-08-02 03:22:50|9768.6|9758.6|9768.6|9758.6|9769.3|9759.3|9768.6|9758.6|6
1627874590000|2021-08-02 03:23:10|9768.3|9758.3|9767.1|9757.1|9768.3|9758.3|9767.1|9757.1|3
1627874600000|2021-08-02 03:23:20|9767|9757|9765.3|9755.3|9767|9757|9765.3|9755.3|12
1627874610000|2021-08-02 03:23:30|9765.5|9755.5|9765.8|9755.8|9765.8|9755.8|9765.5|9755.5|2
1627874620000|2021-08-02 03:23:40|9766|9756|9766.1|9756.1|9766.1|9756.1|9766|9756|2
1627874630000|2021-08-02 03:23:50|9766.4|9756.4|9767.1|9757.1|9767.9|9757.9|9766.4|9756.4|10
1627874640000|2021-08-02 03:24:00|9767.6|9757.6|9769.9|9759.9|9769.9|9759.9|9767.6|9757.6|5
1627874650000|2021-08-02 03:24:10|9771|9761|9771.4|9761.4|9771.4|9761.4|9771|9761|4
1627874670000|2021-08-02 03:24:30|9771.1|9761.1|9770.4|9760.4|9771.1|9761.1|9770.4|9760.4|4
1627874690000|2021-08-02 03:24:50|9770.5|9760.5|9771.5|9761.5|9771.5|9761.5|9770.5|9760.5|4
1627874700000|2021-08-02 03:25:00|9771.3|9761.3|9768.9|9758.9|9771.3|9761.3|9768.9|9758.9|4
1627874720000|2021-08-02 03:25:20|9768.3|9758.3|9768.6|9758.6|9768.8|9758.8|9767.6|9757.6|10
1627874740000|2021-08-02 03:25:40|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|1
1627874760000|2021-08-02 03:26:00|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|9768.8|9758.8|1
1627874770000|2021-08-02 03:26:10|9767.5|9757.5|9766|9756|9767.5|9757.5|9766|9756|6
1627874780000|2021-08-02 03:26:20|9766.3|9756.3|9766.8|9756.8|9766.8|9756.8|9766.3|9756.3|3
1627874790000|2021-08-02 03:26:30|9766.5|9756.5|9766.8|9756.8|9766.9|9756.9|9766.4|9756.4|7
1627874800000|2021-08-02 03:26:40|9767.1|9757.1|9769.4|9759.4|9769.9|9759.9|9767.1|9757.1|9
1627874810000|2021-08-02 03:26:50|9770.4|9760.4|9770.3|9760.3|9771.4|9761.4|9770.1|9760.1|6
1627874820000|2021-08-02 03:27:00|9770.6|9760.6|9771.1|9761.1|9771.4|9761.4|9770.6|9760.6|6
1627874830000|2021-08-02 03:27:10|9771.4|9761.4|9774|9764|9774.1|9764.1|9771.4|9761.4|7
1627874840000|2021-08-02 03:27:20|9772.6|9762.6|9772.5|9762.5|9772.6|9762.6|9771.9|9761.9|5
1627874850000|2021-08-02 03:27:30|9773.4|9763.4|9774|9764|9774|9764|9772.9|9762.9|5
1627874860000|2021-08-02 03:27:40|9773.9|9763.9|9774|9764|9774|9764|9772.9|9762.9|7
1627874870000|2021-08-02 03:27:50|9773.6|9763.6|9774|9764|9775.6|9765.6|9773.1|9763.1|8
1627874880000|2021-08-02 03:28:00|9774.4|9764.4|9774.5|9764.5|9775.4|9765.4|9774.4|9764.4|5
1627874890000|2021-08-02 03:28:10|9774|9764|9774.4|9764.4|9775.1|9765.1|9773.8|9763.8|9
1627874900000|2021-08-02 03:28:20|9775.1|9765.1|9775.1|9765.1|9775.6|9765.6|9775.1|9765.1|3
1627874910000|2021-08-02 03:28:30|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|9774.9|9764.9|1
1627874930000|2021-08-02 03:28:50|9774.6|9764.6|9774|9764|9775.1|9765.1|9773.6|9763.6|7
1627874940000|2021-08-02 03:29:00|9775.1|9765.1|9774.3|9764.3|9775.1|9765.1|9774.3|9764.3|11
1627874950000|2021-08-02 03:29:10|9774.9|9764.9|9776.6|9766.6|9776.6|9766.6|9774.8|9764.8|9
1627874960000|2021-08-02 03:29:20|9775.6|9765.6|9775.4|9765.4|9776.5|9766.5|9774.4|9764.4|25
1627874970000|2021-08-02 03:29:30|9775.6|9765.6|9775.6|9765.6|9776|9766|9774.6|9764.6|21
1627874980000|2021-08-02 03:29:40|9775.9|9765.9|9777.9|9767.9|9779.4|9769.4|9775.3|9765.3|12
1627874990000|2021-08-02 03:29:50|9778.1|9768.1|9777.6|9767.6|9780.1|9770.1|9777.6|9767.6|7
1627875000000|2021-08-02 03:30:00|9777.4|9767.4|9777|9767|9777.6|9767.6|9777|9767|9
1627875010000|2021-08-02 03:30:10|9777.6|9767.6|9777.9|9767.9|9777.9|9767.9|9777.6|9767.6|2
1627875070000|2021-08-02 03:31:10|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|1
1627875110000|2021-08-02 03:31:50|9778.5|9768.5|9779.1|9769.1|9779.9|9769.9|9778.5|9768.5|3
1627875120000|2021-08-02 03:32:00|9778.9|9768.9|9779.1|9769.1|9779.1|9769.1|9778.9|9768.9|2
1627875130000|2021-08-02 03:32:10|9778.9|9768.9|9779.4|9769.4|9779.4|9769.4|9778.9|9768.9|7
1627875140000|2021-08-02 03:32:20|9779.1|9769.1|9779.1|9769.1|9779.1|9769.1|9779.1|9769.1|1
1627875170000|2021-08-02 03:32:50|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|1
1627875180000|2021-08-02 03:33:00|9779|9769|9779.4|9769.4|9779.6|9769.6|9778.9|9768.9|4
1627875190000|2021-08-02 03:33:10|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|1
1627875210000|2021-08-02 03:33:30|9779.4|9769.4|9778.8|9768.8|9779.4|9769.4|9778.8|9768.8|4
1627875220000|2021-08-02 03:33:40|9778.4|9768.4|9778.1|9768.1|9778.4|9768.4|9778.1|9768.1|2
1627875380000|2021-08-02 03:36:20|9776.6|9766.6|9775.1|9765.1|9776.6|9766.6|9775.1|9765.1|2
1627875390000|2021-08-02 03:36:30|9775|9765|9773.5|9763.5|9775.5|9765.5|9773.5|9763.5|6
1627875430000|2021-08-02 03:37:10|9773.9|9763.9|9775|9765|9775.5|9765.5|9773.9|9763.9|7
1627875440000|2021-08-02 03:37:20|9774.8|9764.8|9775.5|9765.5|9775.5|9765.5|9774.8|9764.8|2
1627875450000|2021-08-02 03:37:30|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1627875460000|2021-08-02 03:37:40|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|1
1627875480000|2021-08-02 03:38:00|9775.9|9765.9|9775.9|9765.9|9775.9|9765.9|9775.9|9765.9|1
1627875490000|2021-08-02 03:38:10|9776.1|9766.1|9776.4|9766.4|9776.4|9766.4|9776.1|9766.1|2
1627875500000|2021-08-02 03:38:20|9776.1|9766.1|9775.1|9765.1|9776.1|9766.1|9775.1|9765.1|3
1627875570000|2021-08-02 03:39:30|9775.4|9765.4|9777.6|9767.6|9777.6|9767.6|9775.4|9765.4|2
1627875580000|2021-08-02 03:39:40|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|1
1627875630000|2021-08-02 03:40:30|9778.1|9768.1|9777.6|9767.6|9778.6|9768.6|9777.6|9767.6|4
1627875650000|2021-08-02 03:40:50|9777.5|9767.5|9777.1|9767.1|9777.5|9767.5|9777.1|9767.1|2
1627875660000|2021-08-02 03:41:00|9776.4|9766.4|9776.6|9766.6|9776.6|9766.6|9776.4|9766.4|2
1627875670000|2021-08-02 03:41:10|9777|9767|9777|9767|9777|9767|9777|9767|1
1627875680000|2021-08-02 03:41:20|9777.1|9767.1|9777.1|9767.1|9777.1|9767.1|9777.1|9767.1|1
1627875690000|2021-08-02 03:41:30|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|1
1627875720000|2021-08-02 03:42:00|9777.8|9767.8|9778|9768|9778|9768|9777.8|9767.8|2
1627875750000|2021-08-02 03:42:30|9777.4|9767.4|9777.6|9767.6|9777.6|9767.6|9777.4|9767.4|2
1627875770000|2021-08-02 03:42:50|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|1
1627875800000|2021-08-02 03:43:20|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|1
1627875810000|2021-08-02 03:43:30|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|1
1627875920000|2021-08-02 03:45:20|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627875930000|2021-08-02 03:45:30|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|1
1627876000000|2021-08-02 03:46:40|9776.4|9766.4|9776.6|9766.6|9776.6|9766.6|9776.4|9766.4|2
1627876020000|2021-08-02 03:47:00|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|1
1627876030000|2021-08-02 03:47:10|9776|9766|9776.3|9766.3|9776.3|9766.3|9776|9766|2
1627876050000|2021-08-02 03:47:30|9776.5|9766.5|9776.4|9766.4|9776.5|9766.5|9776.3|9766.3|3
1627876210000|2021-08-02 03:50:10|9776.1|9766.1|9775.5|9765.5|9776.1|9766.1|9775.5|9765.5|3
1627876260000|2021-08-02 03:51:00|9775.4|9765.4|9776.1|9766.1|9776.1|9766.1|9775.4|9765.4|3
1627876270000|2021-08-02 03:51:10|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|9775.6|9765.6|1
1627876280000|2021-08-02 03:51:20|9776|9766|9776|9766|9776|9766|9776|9766|1
1627876300000|2021-08-02 03:51:40|9776.3|9766.3|9776.5|9766.5|9776.5|9766.5|9776.3|9766.3|2
1627876320000|2021-08-02 03:52:00|9776.3|9766.3|9776|9766|9776.3|9766.3|9776|9766|2
1627876430000|2021-08-02 03:53:50|9776.1|9766.1|9776.4|9766.4|9776.6|9766.6|9776.1|9766.1|4
1627876480000|2021-08-02 03:54:40|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|9776.3|9766.3|1
1627876510000|2021-08-02 03:55:10|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|1
1627876570000|2021-08-02 03:56:10|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|1
1627876590000|2021-08-02 03:56:30|9775.5|9765.5|9775.3|9765.3|9775.5|9765.5|9775.3|9765.3|2
1627876600000|2021-08-02 03:56:40|9776.1|9766.1|9773.5|9763.5|9776.1|9766.1|9773.4|9763.4|3
1627876610000|2021-08-02 03:56:50|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|1
1627876620000|2021-08-02 03:57:00|9773.1|9763.1|9773.1|9763.1|9773.1|9763.1|9773.1|9763.1|1
1627876670000|2021-08-02 03:57:50|9773.6|9763.6|9773.9|9763.9|9773.9|9763.9|9773.6|9763.6|2
1627876680000|2021-08-02 03:58:00|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|9772.8|9762.8|1
1627876690000|2021-08-02 03:58:10|9771.4|9761.4|9771|9761|9771.4|9761.4|9770.9|9760.9|3
1627876710000|2021-08-02 03:58:30|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|1
1627876800000|2021-08-02 04:00:00|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|9770.5|9760.5|1
1627876850000|2021-08-02 04:00:50|9770.6|9760.6|9770.9|9760.9|9770.9|9760.9|9770.6|9760.6|2
1627876860000|2021-08-02 04:01:00|9771.1|9761.1|9771.3|9761.3|9771.6|9761.6|9771.1|9761.1|4
1627876870000|2021-08-02 04:01:10|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|1
1627876910000|2021-08-02 04:01:50|9771.3|9761.3|9771.3|9761.3|9771.5|9761.5|9771.1|9761.1|4
1627876920000|2021-08-02 04:02:00|9771|9761|9771.3|9761.3|9771.3|9761.3|9771|9761|2
1627876990000|2021-08-02 04:03:10|9771.6|9761.6|9771.4|9761.4|9771.9|9761.9|9771.4|9761.4|4
1627877000000|2021-08-02 04:03:20|9771.6|9761.6|9771.3|9761.3|9771.6|9761.6|9771.3|9761.3|2
1627877020000|2021-08-02 04:03:40|9771.1|9761.1|9771.1|9761.1|9771.1|9761.1|9771.1|9761.1|1
1627877060000|2021-08-02 04:04:20|9771.5|9761.5|9771.9|9761.9|9771.9|9761.9|9771.5|9761.5|2
1627877090000|2021-08-02 04:04:50|9772|9762|9772|9762|9772|9762|9772|9762|1
1627877140000|2021-08-02 04:05:40|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|9771.8|9761.8|1
1627877170000|2021-08-02 04:06:10|9772|9762|9772|9762|9772|9762|9772|9762|1
1627877210000|2021-08-02 04:06:50|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|1
1627877280000|2021-08-02 04:08:00|9771.1|9761.1|9771.1|9761.1|9771.1|9761.1|9771.1|9761.1|1
1627877340000|2021-08-02 04:09:00|9771|9761|9770.9|9760.9|9771|9761|9770.9|9760.9|2
1627877390000|2021-08-02 04:09:50|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627877450000|2021-08-02 04:10:50|9770.9|9760.9|9770.9|9760.9|9770.9|9760.9|9770.9|9760.9|1
1627877500000|2021-08-02 04:11:40|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|9770.8|9760.8|1
1627877530000|2021-08-02 04:12:10|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|9770.6|9760.6|1
1627877580000|2021-08-02 04:13:00|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|9770.1|9760.1|1
1627877610000|2021-08-02 04:13:30|9769.6|9759.6|9767.4|9757.4|9769.6|9759.6|9767.4|9757.4|2
1627877620000|2021-08-02 04:13:40|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|1
1627877640000|2021-08-02 04:14:00|9767.4|9757.4|9766.4|9756.4|9767.4|9757.4|9766.1|9756.1|3
1627877650000|2021-08-02 04:14:10|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|1
1627877700000|2021-08-02 04:15:00|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1627877720000|2021-08-02 04:15:20|9765|9755|9766.1|9756.1|9766.1|9756.1|9765|9755|3
1627877900000|2021-08-02 04:18:20|9764.6|9754.6|9766.1|9756.1|9766.1|9756.1|9764.6|9754.6|3
1627878000000|2021-08-02 04:20:00|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1627878020000|2021-08-02 04:20:20|9766.8|9756.8|9769.1|9759.1|9769.1|9759.1|9766.8|9756.8|4
1627878030000|2021-08-02 04:20:30|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|1
1627878260000|2021-08-02 04:24:20|9768.5|9758.5|9768.9|9758.9|9768.9|9758.9|9768.5|9758.5|2
1627878340000|2021-08-02 04:25:40|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1627878380000|2021-08-02 04:26:20|9769.4|9759.4|9772.6|9762.6|9772.6|9762.6|9769.4|9759.4|2
1627878480000|2021-08-02 04:28:00|9772.4|9762.4|9772.4|9762.4|9772.4|9762.4|9772.4|9762.4|1
1627878510000|2021-08-02 04:28:30|9772.3|9762.3|9770.5|9760.5|9772.3|9762.3|9770.5|9760.5|2
1627878540000|2021-08-02 04:29:00|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|9770.3|9760.3|1
1627878600000|2021-08-02 04:30:00|9770|9760|9770|9760|9770|9760|9770|9760|1
1627878630000|2021-08-02 04:30:30|9769.8|9759.8|9769.1|9759.1|9769.8|9759.8|9769.1|9759.1|2
1627878640000|2021-08-02 04:30:40|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|9768.9|9758.9|1
1627878680000|2021-08-02 04:31:20|9768.6|9758.6|9766.9|9756.9|9768.6|9758.6|9766.9|9756.9|4
1627878720000|2021-08-02 04:32:00|9767.1|9757.1|9767.6|9757.6|9767.6|9757.6|9767.1|9757.1|2
1627878730000|2021-08-02 04:32:10|9767.9|9757.9|9769.1|9759.1|9769.1|9759.1|9767.9|9757.9|2
1627878740000|2021-08-02 04:32:20|9769.3|9759.3|9769.9|9759.9|9770.4|9760.4|9769.3|9759.3|4
1627878750000|2021-08-02 04:32:30|9769.6|9759.6|9769.5|9759.5|9769.6|9759.6|9769.5|9759.5|2
1627878760000|2021-08-02 04:32:40|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1627878770000|2021-08-02 04:32:50|9768.5|9758.5|9768.1|9758.1|9768.5|9758.5|9768.1|9758.1|2
1627878790000|2021-08-02 04:33:10|9767.9|9757.9|9767.6|9757.6|9767.9|9757.9|9767.6|9757.6|2
1627878890000|2021-08-02 04:34:50|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1627878910000|2021-08-02 04:35:10|9767.4|9757.4|9768.1|9758.1|9768.1|9758.1|9767.4|9757.4|2
1627878980000|2021-08-02 04:36:20|9768|9758|9768|9758|9768|9758|9768|9758|1
1627879030000|2021-08-02 04:37:10|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|1
1627879040000|2021-08-02 04:37:20|9767.9|9757.9|9767.1|9757.1|9767.9|9757.9|9767.1|9757.1|2
1627879050000|2021-08-02 04:37:30|9766.9|9756.9|9766.6|9756.6|9766.9|9756.9|9766.6|9756.6|2
1627879060000|2021-08-02 04:37:40|9766.9|9756.9|9767.4|9757.4|9767.4|9757.4|9766.9|9756.9|2
1627879110000|2021-08-02 04:38:30|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|9767.1|9757.1|1
1627879130000|2021-08-02 04:38:50|9766.8|9756.8|9766.6|9756.6|9766.8|9756.8|9766.6|9756.6|2
1627879140000|2021-08-02 04:39:00|9766.1|9756.1|9765.9|9755.9|9766.1|9756.1|9765.9|9755.9|2
1627879160000|2021-08-02 04:39:20|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627879170000|2021-08-02 04:39:30|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1627879210000|2021-08-02 04:40:10|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|9766.1|9756.1|1
1627879230000|2021-08-02 04:40:30|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1627879240000|2021-08-02 04:40:40|9766.6|9756.6|9766.6|9756.6|9766.6|9756.6|9766.6|9756.6|1
1627879250000|2021-08-02 04:40:50|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|1
1627879270000|2021-08-02 04:41:10|9766.6|9756.6|9766.4|9756.4|9766.6|9756.6|9766.4|9756.4|2
1627879380000|2021-08-02 04:43:00|9766.1|9756.1|9764.9|9754.9|9766.1|9756.1|9764.9|9754.9|3
1627879410000|2021-08-02 04:43:30|9765.4|9755.4|9765.9|9755.9|9765.9|9755.9|9765.4|9755.4|2
1627879430000|2021-08-02 04:43:50|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627879460000|2021-08-02 04:44:20|9765.6|9755.6|9765.9|9755.9|9765.9|9755.9|9765.6|9755.6|2
1627879480000|2021-08-02 04:44:40|9764.9|9754.9|9764.3|9754.3|9764.9|9754.9|9764.3|9754.3|2
1627879510000|2021-08-02 04:45:10|9764.4|9754.4|9765.1|9755.1|9765.1|9755.1|9764.4|9754.4|3
1627879520000|2021-08-02 04:45:20|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|9765.4|9755.4|1
1627879560000|2021-08-02 04:46:00|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1627879570000|2021-08-02 04:46:10|9766.1|9756.1|9767.1|9757.1|9767.4|9757.4|9766.1|9756.1|4
1627879580000|2021-08-02 04:46:20|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1627879600000|2021-08-02 04:46:40|9766.6|9756.6|9767.1|9757.1|9767.1|9757.1|9766.6|9756.6|3
1627879610000|2021-08-02 04:46:50|9767.9|9757.9|9767.5|9757.5|9767.9|9757.9|9767.5|9757.5|3
1627879650000|2021-08-02 04:47:30|9767.6|9757.6|9768.1|9758.1|9768.1|9758.1|9767.6|9757.6|2
1627879660000|2021-08-02 04:47:40|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|1
1627879670000|2021-08-02 04:47:50|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|9767.8|9757.8|1
1627879680000|2021-08-02 04:48:00|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|1
1627879690000|2021-08-02 04:48:10|9766.6|9756.6|9766.5|9756.5|9766.6|9756.6|9766.5|9756.5|2
1627879720000|2021-08-02 04:48:40|9766.4|9756.4|9764.6|9754.6|9766.4|9756.4|9764.6|9754.6|2
1627879730000|2021-08-02 04:48:50|9764.4|9754.4|9764|9754|9764.4|9754.4|9764|9754|2
1627879740000|2021-08-02 04:49:00|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|9764.1|9754.1|1
1627879760000|2021-08-02 04:49:20|9764|9754|9764.1|9754.1|9764.1|9754.1|9764|9754|2
1627879800000|2021-08-02 04:50:00|9764.6|9754.6|9765.4|9755.4|9765.4|9755.4|9763.6|9753.6|5
1627879940000|2021-08-02 04:52:20|9765.9|9755.9|9767.1|9757.1|9767.1|9757.1|9765.9|9755.9|4
1627880000000|2021-08-02 04:53:20|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|1
1627880010000|2021-08-02 04:53:30|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|9766.4|9756.4|1
1627880070000|2021-08-02 04:54:30|9766|9756|9766|9756|9766|9756|9766|9756|1
1627880100000|2021-08-02 04:55:00|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1627880110000|2021-08-02 04:55:10|9765.9|9755.9|9765.5|9755.5|9765.9|9755.9|9765.5|9755.5|2
1627880120000|2021-08-02 04:55:20|9765.8|9755.8|9766|9756|9766|9756|9765.8|9755.8|2
1627880170000|2021-08-02 04:56:10|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1627880230000|2021-08-02 04:57:10|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|9765.5|9755.5|1
1627880240000|2021-08-02 04:57:20|9764.4|9754.4|9761.6|9751.6|9764.4|9754.4|9761.6|9751.6|3
1627880250000|2021-08-02 04:57:30|9761.8|9751.8|9761.6|9751.6|9761.9|9751.9|9761.6|9751.6|3
1627880260000|2021-08-02 04:57:40|9761.8|9751.8|9762.1|9752.1|9762.4|9752.4|9761.8|9751.8|4
1627880330000|2021-08-02 04:58:50|9762|9752|9762.5|9752.5|9762.5|9752.5|9762|9752|3
1627880340000|2021-08-02 04:59:00|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|1
1627880370000|2021-08-02 04:59:30|9762.3|9752.3|9764.1|9754.1|9764.1|9754.1|9762.3|9752.3|5
1627880390000|2021-08-02 04:59:50|9763.9|9753.9|9763.9|9753.9|9764.1|9754.1|9763.6|9753.6|7
1627880400000|2021-08-02 05:00:00|9764.1|9754.1|9764.3|9754.3|9764.3|9754.3|9763|9753|7
1627880410000|2021-08-02 05:00:10|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|9764.6|9754.6|1
1627880420000|2021-08-02 05:00:20|9764.4|9754.4|9765.6|9755.6|9765.6|9755.6|9764.4|9754.4|10
1627880430000|2021-08-02 05:00:30|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.6|9755.6|7
1627880440000|2021-08-02 05:00:40|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|1
1627880450000|2021-08-02 05:00:50|9765.5|9755.5|9762.5|9752.5|9765.5|9755.5|9762.5|9752.5|6
1627880460000|2021-08-02 05:01:00|9762.8|9752.8|9763.1|9753.1|9763.1|9753.1|9762.8|9752.8|2
1627880470000|2021-08-02 05:01:10|9763|9753|9763|9753|9763|9753|9763|9753|1
1627880510000|2021-08-02 05:01:50|9762.8|9752.8|9762.5|9752.5|9762.8|9752.8|9762.5|9752.5|2
1627880530000|2021-08-02 05:02:10|9762.8|9752.8|9762.5|9752.5|9762.8|9752.8|9762.5|9752.5|2
1627880540000|2021-08-02 05:02:20|9761.9|9751.9|9761.6|9751.6|9761.9|9751.9|9761.6|9751.6|2
1627880560000|2021-08-02 05:02:40|9761.9|9751.9|9762.6|9752.6|9762.9|9752.9|9761.9|9751.9|3
1627880570000|2021-08-02 05:02:50|9763|9753|9762.6|9752.6|9763|9753|9762.6|9752.6|4
1627880580000|2021-08-02 05:03:00|9762.9|9752.9|9762.3|9752.3|9762.9|9752.9|9762|9752|7
1627880610000|2021-08-02 05:03:30|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627880620000|2021-08-02 05:03:40|9762.3|9752.3|9762.9|9752.9|9762.9|9752.9|9762.3|9752.3|3
1627880630000|2021-08-02 05:03:50|9763|9753|9762.4|9752.4|9763|9753|9762.4|9752.4|3
1627880640000|2021-08-02 05:04:00|9762|9752|9762.1|9752.1|9762.1|9752.1|9762|9752|2
1627880670000|2021-08-02 05:04:30|9762.4|9752.4|9762.9|9752.9|9762.9|9752.9|9762.4|9752.4|3
1627880690000|2021-08-02 05:04:50|9762.8|9752.8|9763|9753|9763|9753|9762.8|9752.8|2
1627880700000|2021-08-02 05:05:00|9763.4|9753.4|9763.5|9753.5|9764|9754|9763.4|9753.4|6
1627880720000|2021-08-02 05:05:20|9763.6|9753.6|9763.9|9753.9|9763.9|9753.9|9763.6|9753.6|2
1627880740000|2021-08-02 05:05:40|9763.8|9753.8|9762|9752|9763.8|9753.8|9762|9752|4
1627880750000|2021-08-02 05:05:50|9762.3|9752.3|9762.4|9752.4|9762.4|9752.4|9762.3|9752.3|2
1627880760000|2021-08-02 05:06:00|9762.6|9752.6|9762.9|9752.9|9762.9|9752.9|9762.6|9752.6|2
1627880770000|2021-08-02 05:06:10|9762.8|9752.8|9761.6|9751.6|9762.8|9752.8|9761.6|9751.6|3
1627880780000|2021-08-02 05:06:20|9761.9|9751.9|9762.1|9752.1|9762.1|9752.1|9761.9|9751.9|2
1627880800000|2021-08-02 05:06:40|9760.6|9750.6|9761.6|9751.6|9761.6|9751.6|9760.6|9750.6|4
1627880810000|2021-08-02 05:06:50|9761.8|9751.8|9761.9|9751.9|9762.1|9752.1|9761.8|9751.8|3
1627880820000|2021-08-02 05:07:00|9762.1|9752.1|9762|9752|9763.3|9753.3|9762|9752|6
1627880830000|2021-08-02 05:07:10|9761.6|9751.6|9761.9|9751.9|9761.9|9751.9|9761.6|9751.6|2
1627880880000|2021-08-02 05:08:00|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|9762.1|9752.1|1
1627880890000|2021-08-02 05:08:10|9762.3|9752.3|9762.3|9752.3|9762.3|9752.3|9762.3|9752.3|1
1627880920000|2021-08-02 05:08:40|9763.3|9753.3|9765.1|9755.1|9765.1|9755.1|9763.3|9753.3|2
1627880930000|2021-08-02 05:08:50|9764.9|9754.9|9763.6|9753.6|9764.9|9754.9|9763.6|9753.6|3
1627880940000|2021-08-02 05:09:00|9762.8|9752.8|9762.4|9752.4|9762.8|9752.8|9762.1|9752.1|4
1627880950000|2021-08-02 05:09:10|9762.6|9752.6|9762.1|9752.1|9762.6|9752.6|9762.1|9752.1|2
1627880960000|2021-08-02 05:09:20|9762.5|9752.5|9761.9|9751.9|9762.5|9752.5|9761.5|9751.5|6
1627880990000|2021-08-02 05:09:50|9761.8|9751.8|9760.9|9750.9|9761.8|9751.8|9760.9|9750.9|4
1627881000000|2021-08-02 05:10:00|9759|9749|9758.8|9748.8|9759|9749|9758.4|9748.4|4
1627881010000|2021-08-02 05:10:10|9758.4|9748.4|9758.9|9748.9|9759.1|9749.1|9758.1|9748.1|5
1627881020000|2021-08-02 05:10:20|9759.1|9749.1|9759.4|9749.4|9759.4|9749.4|9759.1|9749.1|2
1627881030000|2021-08-02 05:10:30|9761.1|9751.1|9762.4|9752.4|9762.4|9752.4|9760.9|9750.9|8
1627881040000|2021-08-02 05:10:40|9762.5|9752.5|9762.9|9752.9|9763.1|9753.1|9762.5|9752.5|4
1627881050000|2021-08-02 05:10:50|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|1
1627881070000|2021-08-02 05:11:10|9762.4|9752.4|9762.1|9752.1|9762.4|9752.4|9761|9751|6
1627881090000|2021-08-02 05:11:30|9762.3|9752.3|9763.6|9753.6|9763.6|9753.6|9762.3|9752.3|2
1627881100000|2021-08-02 05:11:40|9763.8|9753.8|9763.4|9753.4|9764.1|9754.1|9763.4|9753.4|3
1627881110000|2021-08-02 05:11:50|9763.6|9753.6|9763.9|9753.9|9763.9|9753.9|9763.6|9753.6|2
1627881120000|2021-08-02 05:12:00|9764|9754|9765.6|9755.6|9766.1|9756.1|9764|9754|4
1627881130000|2021-08-02 05:12:10|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1627881140000|2021-08-02 05:12:20|9764.9|9754.9|9762.8|9752.8|9764.9|9754.9|9762.8|9752.8|6
1627881150000|2021-08-02 05:12:30|9762.9|9752.9|9762.3|9752.3|9762.9|9752.9|9762.3|9752.3|3
1627881160000|2021-08-02 05:12:40|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|9762.4|9752.4|1
1627881180000|2021-08-02 05:13:00|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|9761.9|9751.9|1
1627881190000|2021-08-02 05:13:10|9761.6|9751.6|9761.4|9751.4|9761.6|9751.6|9760.9|9750.9|5
1627881200000|2021-08-02 05:13:20|9761.6|9751.6|9761.9|9751.9|9761.9|9751.9|9761.6|9751.6|2
1627881210000|2021-08-02 05:13:30|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627881220000|2021-08-02 05:13:40|9761.4|9751.4|9761.4|9751.4|9761.6|9751.6|9761.4|9751.4|3
1627881230000|2021-08-02 05:13:50|9760.9|9750.9|9761.9|9751.9|9761.9|9751.9|9760.9|9750.9|3
1627881240000|2021-08-02 05:14:00|9761.8|9751.8|9761.5|9751.5|9761.8|9751.8|9761.5|9751.5|2
1627881250000|2021-08-02 05:14:10|9761.8|9751.8|9762.6|9752.6|9762.9|9752.9|9761.8|9751.8|5
1627881280000|2021-08-02 05:14:40|9762.5|9752.5|9762.6|9752.6|9762.6|9752.6|9762.5|9752.5|2
1627881290000|2021-08-02 05:14:50|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|9762.8|9752.8|1
1627881310000|2021-08-02 05:15:10|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|1
1627881330000|2021-08-02 05:15:30|9762.4|9752.4|9761.9|9751.9|9762.4|9752.4|9761.9|9751.9|2
1627881340000|2021-08-02 05:15:40|9761.5|9751.5|9761.4|9751.4|9761.5|9751.5|9761.1|9751.1|3
1627881360000|2021-08-02 05:16:00|9760.8|9750.8|9759.1|9749.1|9761.1|9751.1|9758.9|9748.9|6
1627881370000|2021-08-02 05:16:10|9758.3|9748.3|9759.8|9749.8|9759.8|9749.8|9758.3|9748.3|2
1627881380000|2021-08-02 05:16:20|9760.1|9750.1|9760.6|9750.6|9760.6|9750.6|9760|9750|5
1627881390000|2021-08-02 05:16:30|9760.1|9750.1|9759.6|9749.6|9760.1|9750.1|9759.6|9749.6|3
1627881400000|2021-08-02 05:16:40|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|9759.4|9749.4|1
1627881410000|2021-08-02 05:16:50|9759.6|9749.6|9760.8|9750.8|9760.8|9750.8|9759.6|9749.6|3
1627881440000|2021-08-02 05:17:20|9760.6|9750.6|9760|9750|9760.6|9750.6|9760|9750|2
1627881450000|2021-08-02 05:17:30|9760.1|9750.1|9759.9|9749.9|9760.6|9750.6|9759.9|9749.9|6
1627881470000|2021-08-02 05:17:50|9759.5|9749.5|9758.6|9748.6|9759.5|9749.5|9758.6|9748.6|5
1627881480000|2021-08-02 05:18:00|9758.9|9748.9|9759.9|9749.9|9759.9|9749.9|9758.9|9748.9|5
1627881490000|2021-08-02 05:18:10|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|9760.3|9750.3|1
1627881530000|2021-08-02 05:18:50|9760.4|9750.4|9759.3|9749.3|9760.6|9750.6|9759.3|9749.3|4
1627881540000|2021-08-02 05:19:00|9759.4|9749.4|9758.4|9748.4|9759.4|9749.4|9758.1|9748.1|7
1627881570000|2021-08-02 05:19:30|9758.1|9748.1|9758|9748|9758.1|9748.1|9758|9748|2
1627881580000|2021-08-02 05:19:40|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|9757.9|9747.9|1
1627881590000|2021-08-02 05:19:50|9757.1|9747.1|9756.9|9746.9|9757.1|9747.1|9756.9|9746.9|2
1627881600000|2021-08-02 05:20:00|9757.1|9747.1|9758.3|9748.3|9758.3|9748.3|9757.1|9747.1|8
1627881610000|2021-08-02 05:20:10|9758.1|9748.1|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|3
1627881620000|2021-08-02 05:20:20|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757.9|9747.9|2
1627881630000|2021-08-02 05:20:30|9757.9|9747.9|9759.6|9749.6|9759.6|9749.6|9757.9|9747.9|4
1627881640000|2021-08-02 05:20:40|9759.9|9749.9|9759.9|9749.9|9759.9|9749.9|9759.9|9749.9|1
1627881650000|2021-08-02 05:20:50|9760.1|9750.1|9760.1|9750.1|9760.1|9750.1|9760.1|9750.1|1
1627881660000|2021-08-02 05:21:00|9759.9|9749.9|9759.4|9749.4|9759.9|9749.9|9759.1|9749.1|6
1627881680000|2021-08-02 05:21:20|9759.1|9749.1|9758.8|9748.8|9759.1|9749.1|9758.8|9748.8|2
1627881690000|2021-08-02 05:21:30|9759.1|9749.1|9759.1|9749.1|9759.3|9749.3|9759.1|9749.1|3
1627881700000|2021-08-02 05:21:40|9759.9|9749.9|9760.4|9750.4|9760.4|9750.4|9759.9|9749.9|3
1627881710000|2021-08-02 05:21:50|9760.1|9750.1|9760.9|9750.9|9761.1|9751.1|9760.1|9750.1|5
1627881720000|2021-08-02 05:22:00|9761.1|9751.1|9760.6|9750.6|9761.9|9751.9|9760.6|9750.6|6
1627881740000|2021-08-02 05:22:20|9760.5|9750.5|9760.1|9750.1|9760.6|9750.6|9760.1|9750.1|5
1627881750000|2021-08-02 05:22:30|9760.6|9750.6|9760.3|9750.3|9760.8|9750.8|9760.3|9750.3|3
1627881760000|2021-08-02 05:22:40|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|9760.8|9750.8|1
1627881780000|2021-08-02 05:23:00|9761|9751|9761.6|9751.6|9761.6|9751.6|9761|9751|2
1627881790000|2021-08-02 05:23:10|9761.8|9751.8|9762.6|9752.6|9762.6|9752.6|9761.8|9751.8|5
1627881800000|2021-08-02 05:23:20|9762.9|9752.9|9762.8|9752.8|9762.9|9752.9|9762.8|9752.8|2
1627881810000|2021-08-02 05:23:30|9762.6|9752.6|9762.4|9752.4|9762.6|9752.6|9762.4|9752.4|2
1627881820000|2021-08-02 05:23:40|9762.1|9752.1|9761.5|9751.5|9762.1|9752.1|9761.5|9751.5|2
1627881830000|2021-08-02 05:23:50|9761.6|9751.6|9762.8|9752.8|9762.8|9752.8|9761.6|9751.6|4
1627881850000|2021-08-02 05:24:10|9763|9753|9762.8|9752.8|9763|9753|9762.8|9752.8|4
1627881860000|2021-08-02 05:24:20|9762.9|9752.9|9763.3|9753.3|9763.3|9753.3|9762.9|9752.9|2
1627881870000|2021-08-02 05:24:30|9763|9753|9764.9|9754.9|9764.9|9754.9|9763|9753|5
1627881880000|2021-08-02 05:24:40|9765.1|9755.1|9766.9|9756.9|9766.9|9756.9|9765.1|9755.1|3
1627881890000|2021-08-02 05:24:50|9767.1|9757.1|9768.4|9758.4|9768.4|9758.4|9767.1|9757.1|3
1627881910000|2021-08-02 05:25:10|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|1
1627881920000|2021-08-02 05:25:20|9768.4|9758.4|9768.4|9758.4|9768.4|9758.4|9767.6|9757.6|4
1627881930000|2021-08-02 05:25:30|9768.3|9758.3|9767.9|9757.9|9768.3|9758.3|9767.9|9757.9|2
1627881940000|2021-08-02 05:25:40|9767.5|9757.5|9767.9|9757.9|9767.9|9757.9|9767.5|9757.5|3
1627881950000|2021-08-02 05:25:50|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|1
1627881970000|2021-08-02 05:26:10|9768.4|9758.4|9768.6|9758.6|9768.6|9758.6|9768.4|9758.4|2
1627881980000|2021-08-02 05:26:20|9769.6|9759.6|9769|9759|9769.9|9759.9|9769|9759|4
1627881990000|2021-08-02 05:26:30|9769.3|9759.3|9768.6|9758.6|9769.5|9759.5|9768.6|9758.6|4
1627882000000|2021-08-02 05:26:40|9768.4|9758.4|9768.3|9758.3|9768.4|9758.4|9767.5|9757.5|6
1627882010000|2021-08-02 05:26:50|9768.1|9758.1|9768.4|9758.4|9768.6|9758.6|9767.5|9757.5|5
1627882020000|2021-08-02 05:27:00|9768.6|9758.6|9768.3|9758.3|9768.9|9758.9|9768|9758|9
1627882030000|2021-08-02 05:27:10|9768.4|9758.4|9768.4|9758.4|9768.4|9758.4|9768.4|9758.4|1
1627882060000|2021-08-02 05:27:40|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|1
1627882090000|2021-08-02 05:28:10|9769.1|9759.1|9773.1|9763.1|9774.4|9764.4|9769.1|9759.1|7
1627882100000|2021-08-02 05:28:20|9772.8|9762.8|9773|9763|9773|9763|9772.8|9762.8|2
1627882120000|2021-08-02 05:28:40|9772.8|9762.8|9771.9|9761.9|9773|9763|9771.9|9761.9|4
1627882130000|2021-08-02 05:28:50|9772.1|9762.1|9772.1|9762.1|9772.1|9762.1|9772.1|9762.1|1
1627882140000|2021-08-02 05:29:00|9771.9|9761.9|9773.1|9763.1|9773.1|9763.1|9771.9|9761.9|4
1627882150000|2021-08-02 05:29:10|9772.6|9762.6|9773.4|9763.4|9773.4|9763.4|9772.6|9762.6|3
1627882160000|2021-08-02 05:29:20|9773.8|9763.8|9773.9|9763.9|9773.9|9763.9|9773.8|9763.8|2
1627882170000|2021-08-02 05:29:30|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|9773.8|9763.8|1
1627882180000|2021-08-02 05:29:40|9773.1|9763.1|9773.1|9763.1|9773.1|9763.1|9772.5|9762.5|3
1627882200000|2021-08-02 05:30:00|9773.6|9763.6|9783.4|9773.4|9783.4|9773.4|9773.6|9763.6|15
1627882210000|2021-08-02 05:30:10|9783.1|9773.1|9785.3|9775.3|9786.1|9776.1|9783.1|9773.1|7
1627882220000|2021-08-02 05:30:20|9785.6|9775.6|9788.3|9778.3|9788.3|9778.3|9785.6|9775.6|8
1627882230000|2021-08-02 05:30:30|9788.6|9778.6|9791|9781|9791|9781|9788.6|9778.6|4
1627882240000|2021-08-02 05:30:40|9790.4|9780.4|9788.3|9778.3|9790.4|9780.4|9788.3|9778.3|7
1627882250000|2021-08-02 05:30:50|9788.5|9778.5|9789.3|9779.3|9789.5|9779.5|9788.4|9778.4|9
1627882260000|2021-08-02 05:31:00|9789.1|9779.1|9793.4|9783.4|9793.4|9783.4|9789.1|9779.1|16
1627882270000|2021-08-02 05:31:10|9793.6|9783.6|9787.9|9777.9|9794.5|9784.5|9786.4|9776.4|21
1627882280000|2021-08-02 05:31:20|9788.1|9778.1|9792.6|9782.6|9792.6|9782.6|9788.1|9778.1|9
1627882290000|2021-08-02 05:31:30|9792.4|9782.4|9792.6|9782.6|9793.9|9783.9|9792.3|9782.3|9
1627882300000|2021-08-02 05:31:40|9792.4|9782.4|9789.4|9779.4|9792.6|9782.6|9788.3|9778.3|10
1627882310000|2021-08-02 05:31:50|9789.3|9779.3|9791.6|9781.6|9791.6|9781.6|9789.1|9779.1|8
1627882320000|2021-08-02 05:32:00|9791.9|9781.9|9790.6|9780.6|9795.9|9785.9|9790.4|9780.4|26
1627882330000|2021-08-02 05:32:10|9790.4|9780.4|9792.1|9782.1|9792.1|9782.1|9790.4|9780.4|9
1627882340000|2021-08-02 05:32:20|9792.4|9782.4|9791.8|9781.8|9795.4|9785.4|9791.1|9781.1|10
1627882350000|2021-08-02 05:32:30|9791.9|9781.9|9799.9|9789.9|9799.9|9789.9|9791.9|9781.9|17
1627882360000|2021-08-02 05:32:40|9800.1|9790.1|9801.4|9791.4|9801.4|9791.4|9799.5|9789.5|19
1627882370000|2021-08-02 05:32:50|9801.1|9791.1|9801.1|9791.1|9801.6|9791.6|9800.5|9790.5|12
1627882380000|2021-08-02 05:33:00|9800.8|9790.8|9801.4|9791.4|9801.9|9791.9|9799.4|9789.4|18
1627882390000|2021-08-02 05:33:10|9801.8|9791.8|9800.1|9790.1|9802.3|9792.3|9798.5|9788.5|20
1627882400000|2021-08-02 05:33:20|9798.8|9788.8|9801.9|9791.9|9802.4|9792.4|9798.8|9788.8|16
1627882410000|2021-08-02 05:33:30|9801.5|9791.5|9801.5|9791.5|9801.8|9791.8|9801.5|9791.5|7
1627882420000|2021-08-02 05:33:40|9801.6|9791.6|9802.6|9792.6|9802.9|9792.9|9801.6|9791.6|7
1627882430000|2021-08-02 05:33:50|9802.9|9792.9|9802.9|9792.9|9803.4|9793.4|9802.4|9792.4|7
1627882440000|2021-08-02 05:34:00|9803.4|9793.4|9802.9|9792.9|9803.4|9793.4|9802.6|9792.6|3
1627882450000|2021-08-02 05:34:10|9802.6|9792.6|9801.5|9791.5|9802.6|9792.6|9801.3|9791.3|8
1627882460000|2021-08-02 05:34:20|9800.8|9790.8|9798.9|9788.9|9800.9|9790.9|9798.1|9788.1|11
1627882470000|2021-08-02 05:34:30|9798.8|9788.8|9798.1|9788.1|9799.1|9789.1|9798.1|9788.1|17
1627882480000|2021-08-02 05:34:40|9798.4|9788.4|9798.8|9788.8|9799.1|9789.1|9798.4|9788.4|11
1627882490000|2021-08-02 05:34:50|9799.1|9789.1|9801|9791|9801|9791|9799.1|9789.1|10
1627882500000|2021-08-02 05:35:00|9800.8|9790.8|9800.4|9790.4|9801.4|9791.4|9800.4|9790.4|6
1627882510000|2021-08-02 05:35:10|9800.1|9790.1|9800.1|9790.1|9800.4|9790.4|9800.1|9790.1|9
1627882520000|2021-08-02 05:35:20|9800.4|9790.4|9798.6|9788.6|9800.4|9790.4|9798.4|9788.4|12
1627882530000|2021-08-02 05:35:30|9798.4|9788.4|9797.4|9787.4|9798.6|9788.6|9797.4|9787.4|6
1627882540000|2021-08-02 05:35:40|9796.4|9786.4|9797.6|9787.6|9797.6|9787.6|9792.5|9782.5|17
1627882550000|2021-08-02 05:35:50|9798|9788|9798.1|9788.1|9798.1|9788.1|9798|9788|2
1627882560000|2021-08-02 05:36:00|9798.6|9788.6|9801.3|9791.3|9801.3|9791.3|9798.6|9788.6|7
1627882570000|2021-08-02 05:36:10|9801|9791|9799.1|9789.1|9801|9791|9799.1|9789.1|7
1627882580000|2021-08-02 05:36:20|9799.4|9789.4|9799|9789|9800.6|9790.6|9798.6|9788.6|11
1627882590000|2021-08-02 05:36:30|9798.8|9788.8|9797|9787|9798.8|9788.8|9796.6|9786.6|12
1627882600000|2021-08-02 05:36:40|9797.3|9787.3|9802.4|9792.4|9803.1|9793.1|9797.3|9787.3|23
1627882610000|2021-08-02 05:36:50|9802.1|9792.1|9802.4|9792.4|9803.1|9793.1|9799.6|9789.6|18
1627882620000|2021-08-02 05:37:00|9802.6|9792.6|9802.9|9792.9|9803.4|9793.4|9802.6|9792.6|17
1627882630000|2021-08-02 05:37:10|9803|9793|9802.6|9792.6|9803.4|9793.4|9802.4|9792.4|12
1627882640000|2021-08-02 05:37:20|9802.3|9792.3|9800.9|9790.9|9802.4|9792.4|9800.6|9790.6|12
1627882650000|2021-08-02 05:37:30|9800.6|9790.6|9799.6|9789.6|9800.9|9790.9|9799.4|9789.4|11
1627882660000|2021-08-02 05:37:40|9799.9|9789.9|9798.1|9788.1|9799.9|9789.9|9797.6|9787.6|14
1627882670000|2021-08-02 05:37:50|9797.9|9787.9|9799.5|9789.5|9799.6|9789.6|9797.6|9787.6|8
1627882680000|2021-08-02 05:38:00|9799.4|9789.4|9799.9|9789.9|9799.9|9789.9|9799.4|9789.4|4
1627882690000|2021-08-02 05:38:10|9800|9790|9799.1|9789.1|9800.1|9790.1|9799.1|9789.1|5
1627882700000|2021-08-02 05:38:20|9798|9788|9800.3|9790.3|9800.3|9790.3|9797.6|9787.6|7
1627882710000|2021-08-02 05:38:30|9800.1|9790.1|9799.1|9789.1|9800.1|9790.1|9798.9|9788.9|5
1627882720000|2021-08-02 05:38:40|9798.9|9788.9|9797.9|9787.9|9798.9|9788.9|9797.9|9787.9|6
1627882730000|2021-08-02 05:38:50|9797.6|9787.6|9798.9|9788.9|9799|9789|9797.6|9787.6|8
1627882740000|2021-08-02 05:39:00|9798.4|9788.4|9797.4|9787.4|9798.4|9788.4|9796.8|9786.8|3
1627882750000|2021-08-02 05:39:10|9798.4|9788.4|9797.9|9787.9|9798.4|9788.4|9797.9|9787.9|3
1627882760000|2021-08-02 05:39:20|9797.6|9787.6|9795.6|9785.6|9797.6|9787.6|9795.6|9785.6|7
1627882770000|2021-08-02 05:39:30|9795.4|9785.4|9795.6|9785.6|9795.6|9785.6|9795.4|9785.4|2
1627882780000|2021-08-02 05:39:40|9795.4|9785.4|9795.4|9785.4|9795.6|9785.6|9795.3|9785.3|5
1627882790000|2021-08-02 05:39:50|9795.1|9785.1|9796.1|9786.1|9796.1|9786.1|9794|9784|7
1627882800000|2021-08-02 05:40:00|9796.4|9786.4|9798|9788|9798.4|9788.4|9796.4|9786.4|12
1627882810000|2021-08-02 05:40:10|9797.8|9787.8|9796.9|9786.9|9797.8|9787.8|9796.9|9786.9|4
1627882820000|2021-08-02 05:40:20|9796.8|9786.8|9795.8|9785.8|9796.8|9786.8|9795.4|9785.4|4
1627882830000|2021-08-02 05:40:30|9795.4|9785.4|9793.1|9783.1|9795.4|9785.4|9793.1|9783.1|6
1627882840000|2021-08-02 05:40:40|9792.9|9782.9|9792.9|9782.9|9793.1|9783.1|9792.9|9782.9|5
1627882860000|2021-08-02 05:41:00|9793|9783|9793.9|9783.9|9794.3|9784.3|9793|9783|4
1627882870000|2021-08-02 05:41:10|9794.1|9784.1|9794.9|9784.9|9794.9|9784.9|9794.1|9784.1|4
1627882880000|2021-08-02 05:41:20|9795|9785|9795.4|9785.4|9795.5|9785.5|9795|9785|3
1627882890000|2021-08-02 05:41:30|9795.6|9785.6|9796.3|9786.3|9796.6|9786.6|9795.6|9785.6|5
1627882900000|2021-08-02 05:41:40|9796.4|9786.4|9797.4|9787.4|9797.5|9787.5|9796.4|9786.4|3
1627882910000|2021-08-02 05:41:50|9796.9|9786.9|9795.5|9785.5|9796.9|9786.9|9795.1|9785.1|8
1627882920000|2021-08-02 05:42:00|9795.6|9785.6|9796.9|9786.9|9796.9|9786.9|9795.6|9785.6|3
1627882930000|2021-08-02 05:42:10|9797.3|9787.3|9797.6|9787.6|9797.6|9787.6|9797.3|9787.3|2
1627882940000|2021-08-02 05:42:20|9797.8|9787.8|9795.8|9785.8|9798.1|9788.1|9795.6|9785.6|10
1627882950000|2021-08-02 05:42:30|9796.3|9786.3|9797.9|9787.9|9797.9|9787.9|9796.3|9786.3|3
1627882960000|2021-08-02 05:42:40|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|9798.1|9788.1|1
1627882970000|2021-08-02 05:42:50|9798.5|9788.5|9798.9|9788.9|9798.9|9788.9|9798.5|9788.5|3
1627882980000|2021-08-02 05:43:00|9799.6|9789.6|9800.1|9790.1|9800.1|9790.1|9799.6|9789.6|3
1627882990000|2021-08-02 05:43:10|9801.4|9791.4|9799.6|9789.6|9801.4|9791.4|9799.6|9789.6|3
1627883000000|2021-08-02 05:43:20|9800|9790|9799.6|9789.6|9800|9790|9799.6|9789.6|2
1627883010000|2021-08-02 05:43:30|9799.5|9789.5|9799|9789|9799.5|9789.5|9799|9789|3
1627883020000|2021-08-02 05:43:40|9799.3|9789.3|9799.5|9789.5|9799.9|9789.9|9799|9789|4
1627883030000|2021-08-02 05:43:50|9799.8|9789.8|9799.9|9789.9|9799.9|9789.9|9799.5|9789.5|5
1627883040000|2021-08-02 05:44:00|9800|9790|9801.4|9791.4|9801.4|9791.4|9800|9790|4
1627883050000|2021-08-02 05:44:10|9801.6|9791.6|9802.9|9792.9|9802.9|9792.9|9801.6|9791.6|3
1627883060000|2021-08-02 05:44:20|9802.8|9792.8|9802|9792|9802.8|9792.8|9802|9792|4
1627883070000|2021-08-02 05:44:30|9802.3|9792.3|9801.8|9791.8|9802.3|9792.3|9801.3|9791.3|7
1627883080000|2021-08-02 05:44:40|9801.4|9791.4|9801.3|9791.3|9801.4|9791.4|9801.3|9791.3|2
1627883090000|2021-08-02 05:44:50|9800.6|9790.6|9800.8|9790.8|9800.8|9790.8|9800.6|9790.6|2
1627883100000|2021-08-02 05:45:00|9800.9|9790.9|9802.8|9792.8|9802.8|9792.8|9800.9|9790.9|9
1627883110000|2021-08-02 05:45:10|9802.5|9792.5|9800.6|9790.6|9802.9|9792.9|9800.5|9790.5|11
1627883120000|2021-08-02 05:45:20|9800.9|9790.9|9800.3|9790.3|9800.9|9790.9|9800.3|9790.3|4
1627883130000|2021-08-02 05:45:30|9800.6|9790.6|9801.5|9791.5|9801.8|9791.8|9800.6|9790.6|5
1627883140000|2021-08-02 05:45:40|9801.6|9791.6|9801.1|9791.1|9801.6|9791.6|9801.1|9791.1|2
1627883150000|2021-08-02 05:45:50|9800.9|9790.9|9799.8|9789.8|9800.9|9790.9|9799.8|9789.8|3
1627883160000|2021-08-02 05:46:00|9800.1|9790.1|9800.4|9790.4|9800.4|9790.4|9800.1|9790.1|2
1627883170000|2021-08-02 05:46:10|9800.6|9790.6|9800.8|9790.8|9800.9|9790.9|9800.3|9790.3|8
1627883180000|2021-08-02 05:46:20|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|9800.9|9790.9|1
1627883190000|2021-08-02 05:46:30|9800.6|9790.6|9796.6|9786.6|9800.6|9790.6|9796.1|9786.1|9
1627883200000|2021-08-02 05:46:40|9796.9|9786.9|9797.5|9787.5|9797.5|9787.5|9796.9|9786.9|4
1627883210000|2021-08-02 05:46:50|9797.8|9787.8|9799.4|9789.4|9799.4|9789.4|9797.8|9787.8|2
1627883220000|2021-08-02 05:47:00|9799.3|9789.3|9798.8|9788.8|9799.6|9789.6|9798.6|9788.6|8
1627883230000|2021-08-02 05:47:10|9799|9789|9799.5|9789.5|9799.5|9789.5|9799|9789|3
1627883240000|2021-08-02 05:47:20|9799.8|9789.8|9800.4|9790.4|9800.4|9790.4|9799.8|9789.8|2
1627883250000|2021-08-02 05:47:30|9800.6|9790.6|9801.9|9791.9|9801.9|9791.9|9800.6|9790.6|4
1627883260000|2021-08-02 05:47:40|9801.6|9791.6|9801.1|9791.1|9801.6|9791.6|9801.1|9791.1|3
1627883270000|2021-08-02 05:47:50|9801.4|9791.4|9801.4|9791.4|9801.4|9791.4|9801.4|9791.4|1
1627883280000|2021-08-02 05:48:00|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|9801.5|9791.5|1
1627883300000|2021-08-02 05:48:20|9801.1|9791.1|9799.4|9789.4|9801.1|9791.1|9799.4|9789.4|3
1627883310000|2021-08-02 05:48:30|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|9799.3|9789.3|1
1627883320000|2021-08-02 05:48:40|9799|9789|9797.9|9787.9|9799|9789|9797.9|9787.9|2
1627883340000|2021-08-02 05:49:00|9798.4|9788.4|9799.8|9789.8|9799.8|9789.8|9798.4|9788.4|9
1627883350000|2021-08-02 05:49:10|9799.6|9789.6|9799.6|9789.6|9799.6|9789.6|9799|9789|6
1627883360000|2021-08-02 05:49:20|9799.9|9789.9|9802.3|9792.3|9802.3|9792.3|9799.9|9789.9|4
1627883370000|2021-08-02 05:49:30|9802.8|9792.8|9802.5|9792.5|9802.8|9792.8|9802.5|9792.5|2
1627883380000|2021-08-02 05:49:40|9802.3|9792.3|9802.8|9792.8|9802.8|9792.8|9801.3|9791.3|5
1627883390000|2021-08-02 05:49:50|9803|9793|9802.6|9792.6|9803.9|9793.9|9802.6|9792.6|7
1627883400000|2021-08-02 05:50:00|9803.1|9793.1|9803.1|9793.1|9803.1|9793.1|9803.1|9793.1|1
1627883410000|2021-08-02 05:50:10|9803.4|9793.4|9803.6|9793.6|9803.6|9793.6|9803.4|9793.4|2
1627883420000|2021-08-02 05:50:20|9803.9|9793.9|9803.1|9793.1|9804|9794|9803.1|9793.1|4
1627883430000|2021-08-02 05:50:30|9803|9793|9803.9|9793.9|9803.9|9793.9|9803|9793|6
1627883440000|2021-08-02 05:50:40|9803.1|9793.1|9803|9793|9803.1|9793.1|9803|9793|4
1627883450000|2021-08-02 05:50:50|9802.8|9792.8|9801.8|9791.8|9802.8|9792.8|9801.8|9791.8|3
1627883460000|2021-08-02 05:51:00|9801.6|9791.6|9802.1|9792.1|9802.1|9792.1|9801.6|9791.6|3
1627883470000|2021-08-02 05:51:10|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|9802.3|9792.3|1
1627883480000|2021-08-02 05:51:20|9801.9|9791.9|9798.6|9788.6|9801.9|9791.9|9798.6|9788.6|5
1627883490000|2021-08-02 05:51:30|9798.4|9788.4|9797.1|9787.1|9798.6|9788.6|9796.4|9786.4|11
1627883500000|2021-08-02 05:51:40|9797.4|9787.4|9797.9|9787.9|9797.9|9787.9|9797.4|9787.4|3
1627883510000|2021-08-02 05:51:50|9798.4|9788.4|9798.1|9788.1|9798.6|9788.6|9798.1|9788.1|4
1627883520000|2021-08-02 05:52:00|9798.5|9788.5|9799.8|9789.8|9800.5|9790.5|9798.5|9788.5|12
1627883530000|2021-08-02 05:52:10|9800|9790|9800.3|9790.3|9800.6|9790.6|9799.8|9789.8|8
1627883540000|2021-08-02 05:52:20|9800.4|9790.4|9801.1|9791.1|9801.1|9791.1|9800.4|9790.4|4
1627883550000|2021-08-02 05:52:30|9801.3|9791.3|9800.3|9790.3|9801.9|9791.9|9800.3|9790.3|6
1627883560000|2021-08-02 05:52:40|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|9800.1|9790.1|1
1627883570000|2021-08-02 05:52:50|9799.9|9789.9|9799.4|9789.4|9799.9|9789.9|9799.4|9789.4|2
1627883580000|2021-08-02 05:53:00|9798.5|9788.5|9798.6|9788.6|9798.6|9788.6|9798.3|9788.3|5
1627883590000|2021-08-02 05:53:10|9798.4|9788.4|9798.1|9788.1|9798.4|9788.4|9798.1|9788.1|2
1627883600000|2021-08-02 05:53:20|9798|9788|9798.4|9788.4|9798.4|9788.4|9798|9788|2
1627883610000|2021-08-02 05:53:30|9798|9788|9794.3|9784.3|9798|9788|9794.3|9784.3|9
1627883620000|2021-08-02 05:53:40|9794.4|9784.4|9796.1|9786.1|9796.1|9786.1|9794.4|9784.4|11
1627883630000|2021-08-02 05:53:50|9797.1|9787.1|9790.8|9780.8|9797.1|9787.1|9790.8|9780.8|10
1627883640000|2021-08-02 05:54:00|9790.9|9780.9|9791.1|9781.1|9791.1|9781.1|9790.9|9780.9|2
1627883650000|2021-08-02 05:54:10|9791.4|9781.4|9792.1|9782.1|9792.1|9782.1|9791.4|9781.4|4
1627883660000|2021-08-02 05:54:20|9792.4|9782.4|9788.4|9778.4|9792.4|9782.4|9788.4|9778.4|6
1627883670000|2021-08-02 05:54:30|9788.6|9778.6|9788.1|9778.1|9788.6|9778.6|9787.8|9777.8|5
1627883680000|2021-08-02 05:54:40|9787.8|9777.8|9787.1|9777.1|9787.8|9777.8|9787|9777|3
1627883690000|2021-08-02 05:54:50|9786.9|9776.9|9786.1|9776.1|9786.9|9776.9|9786.1|9776.1|3
1627883700000|2021-08-02 05:55:00|9786.4|9776.4|9787.6|9777.6|9787.6|9777.6|9785.6|9775.6|9
1627883710000|2021-08-02 05:55:10|9788|9778|9786.9|9776.9|9788.1|9778.1|9786.5|9776.5|6
1627883720000|2021-08-02 05:55:20|9786.1|9776.1|9784.4|9774.4|9786.4|9776.4|9784|9774|6
1627883730000|2021-08-02 05:55:30|9784.3|9774.3|9783.4|9773.4|9784.3|9774.3|9783|9773|5
1627883740000|2021-08-02 05:55:40|9783.6|9773.6|9782.9|9772.9|9784.3|9774.3|9782.9|9772.9|5
1627883750000|2021-08-02 05:55:50|9783.1|9773.1|9782.8|9772.8|9783.4|9773.4|9782.4|9772.4|5
1627883760000|2021-08-02 05:56:00|9782.9|9772.9|9784.6|9774.6|9784.6|9774.6|9782.9|9772.9|5
1627883770000|2021-08-02 05:56:10|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627883780000|2021-08-02 05:56:20|9784.6|9774.6|9788.4|9778.4|9788.4|9778.4|9784.6|9774.6|7
1627883790000|2021-08-02 05:56:30|9788.3|9778.3|9786.3|9776.3|9788.3|9778.3|9786.3|9776.3|6
1627883800000|2021-08-02 05:56:40|9786.6|9776.6|9788.4|9778.4|9788.4|9778.4|9786.6|9776.6|4
1627883810000|2021-08-02 05:56:50|9788.6|9778.6|9789.4|9779.4|9789.4|9779.4|9788.6|9778.6|2
1627883820000|2021-08-02 05:57:00|9789.1|9779.1|9791.1|9781.1|9791.1|9781.1|9788.6|9778.6|7
1627883830000|2021-08-02 05:57:10|9790.9|9780.9|9791.1|9781.1|9791.1|9781.1|9790.9|9780.9|2
1627883840000|2021-08-02 05:57:20|9791|9781|9791.3|9781.3|9791.3|9781.3|9791|9781|2
1627883850000|2021-08-02 05:57:30|9791.6|9781.6|9791.9|9781.9|9792.4|9782.4|9791.1|9781.1|6
1627883860000|2021-08-02 05:57:40|9792.4|9782.4|9791.3|9781.3|9792.9|9782.9|9790.6|9780.6|11
1627883880000|2021-08-02 05:58:00|9790.9|9780.9|9790.4|9780.4|9790.9|9780.9|9790.4|9780.4|2
1627883890000|2021-08-02 05:58:10|9790.1|9780.1|9789|9779|9790.1|9780.1|9788.9|9778.9|4
1627883900000|2021-08-02 05:58:20|9789.1|9779.1|9788|9778|9789.1|9779.1|9788|9778|4
1627883910000|2021-08-02 05:58:30|9787.4|9777.4|9788.1|9778.1|9788.1|9778.1|9787.4|9777.4|3
1627883920000|2021-08-02 05:58:40|9788.4|9778.4|9789.8|9779.8|9790.1|9780.1|9788.4|9778.4|3
1627883930000|2021-08-02 05:58:50|9790|9780|9789.3|9779.3|9790.6|9780.6|9789.3|9779.3|5
1627883940000|2021-08-02 05:59:00|9789.8|9779.8|9788.4|9778.4|9790|9780|9788.4|9778.4|6
1627883950000|2021-08-02 05:59:10|9788.1|9778.1|9786.1|9776.1|9788.1|9778.1|9786.1|9776.1|5
1627883970000|2021-08-02 05:59:30|9785.9|9775.9|9785.3|9775.3|9785.9|9775.9|9785|9775|4
1627883980000|2021-08-02 05:59:40|9785.8|9775.8|9785.1|9775.1|9785.9|9775.9|9785.1|9775.1|6
1627883990000|2021-08-02 05:59:50|9785|9775|9783.6|9773.6|9785|9775|9782.9|9772.9|14
1627884000000|2021-08-02 06:00:00|9784.3|9774.3|9783.5|9773.5|9784.9|9774.9|9783.5|9773.5|9
1627884010000|2021-08-02 06:00:10|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|1
1627884020000|2021-08-02 06:00:20|9784.1|9774.1|9787.4|9777.4|9787.4|9777.4|9784.1|9774.1|10
1627884030000|2021-08-02 06:00:30|9787.1|9777.1|9786.9|9776.9|9787.1|9777.1|9786.9|9776.9|2
1627884040000|2021-08-02 06:00:40|9787.9|9777.9|9787.6|9777.6|9787.9|9777.9|9787.6|9777.6|2
1627884050000|2021-08-02 06:00:50|9787.9|9777.9|9787.1|9777.1|9788.9|9778.9|9787.1|9777.1|6
1627884060000|2021-08-02 06:01:00|9784.4|9774.4|9782.9|9772.9|9784.4|9774.4|9782.9|9772.9|7
1627884070000|2021-08-02 06:01:10|9782.6|9772.6|9780.5|9770.5|9782.6|9772.6|9780.5|9770.5|4
1627884080000|2021-08-02 06:01:20|9779.8|9769.8|9777.6|9767.6|9780|9770|9777|9767|11
1627884090000|2021-08-02 06:01:30|9776.4|9766.4|9777.4|9767.4|9777.4|9767.4|9776.4|9766.4|6
1627884100000|2021-08-02 06:01:40|9777.1|9767.1|9773.8|9763.8|9777.1|9767.1|9773.8|9763.8|6
1627884110000|2021-08-02 06:01:50|9773.3|9763.3|9775|9765|9776.9|9766.9|9773.3|9763.3|14
1627884120000|2021-08-02 06:02:00|9775.1|9765.1|9774.6|9764.6|9775.1|9765.1|9773.8|9763.8|9
1627884130000|2021-08-02 06:02:10|9774.9|9764.9|9777.4|9767.4|9777.4|9767.4|9774.9|9764.9|9
1627884150000|2021-08-02 06:02:30|9776.9|9766.9|9775.8|9765.8|9776.9|9766.9|9775.8|9765.8|10
1627884160000|2021-08-02 06:02:40|9776.3|9766.3|9777.4|9767.4|9777.4|9767.4|9776.3|9766.3|5
1627884170000|2021-08-02 06:02:50|9777.8|9767.8|9775.9|9765.9|9778.1|9768.1|9775.6|9765.6|7
1627884180000|2021-08-02 06:03:00|9776.1|9766.1|9781.8|9771.8|9781.8|9771.8|9776.1|9766.1|13
1627884190000|2021-08-02 06:03:10|9782|9772|9780.6|9770.6|9782|9772|9780.6|9770.6|6
1627884200000|2021-08-02 06:03:20|9781|9771|9779.4|9769.4|9781|9771|9779|9769|6
1627884210000|2021-08-02 06:03:30|9779.1|9769.1|9778.4|9768.4|9779.1|9769.1|9777.8|9767.8|9
1627884220000|2021-08-02 06:03:40|9778.6|9768.6|9779.1|9769.1|9779.1|9769.1|9778.6|9768.6|3
1627884240000|2021-08-02 06:04:00|9779.4|9769.4|9781.4|9771.4|9781.4|9771.4|9779.4|9769.4|4
1627884250000|2021-08-02 06:04:10|9782|9772|9781.8|9771.8|9782|9772|9781.6|9771.6|4
1627884260000|2021-08-02 06:04:20|9781.4|9771.4|9778.1|9768.1|9781.4|9771.4|9778.1|9768.1|12
1627884270000|2021-08-02 06:04:30|9778.6|9768.6|9779.3|9769.3|9779.4|9769.4|9778.4|9768.4|8
1627884280000|2021-08-02 06:04:40|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1627884300000|2021-08-02 06:05:00|9780.1|9770.1|9781.6|9771.6|9783.4|9773.4|9780.1|9770.1|13
1627884310000|2021-08-02 06:05:10|9781.4|9771.4|9778.9|9768.9|9781.4|9771.4|9778.9|9768.9|7
1627884320000|2021-08-02 06:05:20|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627884330000|2021-08-02 06:05:30|9777.4|9767.4|9777.4|9767.4|9777.8|9767.8|9777.1|9767.1|10
1627884340000|2021-08-02 06:05:40|9777.6|9767.6|9778.9|9768.9|9778.9|9768.9|9777.6|9767.6|5
1627884350000|2021-08-02 06:05:50|9778.1|9768.1|9776.3|9766.3|9778.1|9768.1|9775.9|9765.9|8
1627884360000|2021-08-02 06:06:00|9776.6|9766.6|9776.4|9766.4|9776.6|9766.6|9776.4|9766.4|2
1627884370000|2021-08-02 06:06:10|9776.6|9766.6|9774.4|9764.4|9776.6|9766.6|9774.1|9764.1|5
1627884380000|2021-08-02 06:06:20|9774.6|9764.6|9776.9|9766.9|9776.9|9766.9|9774.6|9764.6|6
1627884390000|2021-08-02 06:06:30|9777|9767|9778.4|9768.4|9778.5|9768.5|9777|9767|7
1627884400000|2021-08-02 06:06:40|9777.9|9767.9|9774.9|9764.9|9777.9|9767.9|9774.9|9764.9|7
1627884410000|2021-08-02 06:06:50|9775.1|9765.1|9776.1|9766.1|9776.1|9766.1|9775.1|9765.1|3
1627884420000|2021-08-02 06:07:00|9776.4|9766.4|9774.6|9764.6|9778.4|9768.4|9774.3|9764.3|13
1627884430000|2021-08-02 06:07:10|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|1
1627884440000|2021-08-02 06:07:20|9774.9|9764.9|9775.5|9765.5|9776.1|9766.1|9774.9|9764.9|4
1627884450000|2021-08-02 06:07:30|9774.9|9764.9|9778.8|9768.8|9778.8|9768.8|9774.9|9764.9|7
1627884460000|2021-08-02 06:07:40|9778.9|9768.9|9778.4|9768.4|9778.9|9768.9|9778.4|9768.4|6
1627884470000|2021-08-02 06:07:50|9778.1|9768.1|9778.6|9768.6|9778.8|9768.8|9777|9767|6
1627884480000|2021-08-02 06:08:00|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|9778.9|9768.9|1
1627884490000|2021-08-02 06:08:10|9779.3|9769.3|9780.6|9770.6|9780.6|9770.6|9778.9|9768.9|7
1627884500000|2021-08-02 06:08:20|9780.9|9770.9|9780.6|9770.6|9782.4|9772.4|9780.6|9770.6|9
1627884510000|2021-08-02 06:08:30|9781|9771|9782|9772|9782.3|9772.3|9781|9771|10
1627884520000|2021-08-02 06:08:40|9781.8|9771.8|9781.3|9771.3|9781.8|9771.8|9781.3|9771.3|3
1627884530000|2021-08-02 06:08:50|9781.8|9771.8|9782.9|9772.9|9782.9|9772.9|9781.8|9771.8|4
1627884540000|2021-08-02 06:09:00|9783.9|9773.9|9784.1|9774.1|9786.3|9776.3|9783.1|9773.1|14
1627884550000|2021-08-02 06:09:10|9784.3|9774.3|9781.9|9771.9|9784.3|9774.3|9781.4|9771.4|15
1627884560000|2021-08-02 06:09:20|9782.6|9772.6|9780.8|9770.8|9783.1|9773.1|9780.8|9770.8|7
1627884570000|2021-08-02 06:09:30|9781.3|9771.3|9781.4|9771.4|9781.9|9771.9|9780.8|9770.8|7
1627884580000|2021-08-02 06:09:40|9781.1|9771.1|9780.8|9770.8|9781.1|9771.1|9780.3|9770.3|7
1627884590000|2021-08-02 06:09:50|9779.4|9769.4|9779.6|9769.6|9780.1|9770.1|9779.4|9769.4|9
1627884600000|2021-08-02 06:10:00|9779.3|9769.3|9781.6|9771.6|9782.9|9772.9|9779.3|9769.3|10
1627884610000|2021-08-02 06:10:10|9781.4|9771.4|9781.5|9771.5|9782|9772|9781|9771|7
1627884630000|2021-08-02 06:10:30|9781.9|9771.9|9781.8|9771.8|9783.1|9773.1|9781.5|9771.5|8
1627884640000|2021-08-02 06:10:40|9781.9|9771.9|9781.6|9771.6|9782.6|9772.6|9781.4|9771.4|8
1627884650000|2021-08-02 06:10:50|9782|9772|9784|9774|9784.1|9774.1|9782|9772|4
1627884660000|2021-08-02 06:11:00|9783.6|9773.6|9783.6|9773.6|9784.5|9774.5|9783.6|9773.6|8
1627884680000|2021-08-02 06:11:20|9784.1|9774.1|9783.6|9773.6|9784.1|9774.1|9783.6|9773.6|2
1627884690000|2021-08-02 06:11:30|9784.1|9774.1|9786.9|9776.9|9787.6|9777.6|9783.8|9773.8|10
1627884700000|2021-08-02 06:11:40|9787.1|9777.1|9784.8|9774.8|9787.8|9777.8|9784.8|9774.8|6
1627884710000|2021-08-02 06:11:50|9784.9|9774.9|9785.4|9775.4|9785.5|9775.5|9784.9|9774.9|4
1627884720000|2021-08-02 06:12:00|9784|9774|9783.1|9773.1|9784.1|9774.1|9783.1|9773.1|7
1627884730000|2021-08-02 06:12:10|9783.4|9773.4|9783.6|9773.6|9783.6|9773.6|9783.3|9773.3|5
1627884740000|2021-08-02 06:12:20|9783.3|9773.3|9783.1|9773.1|9783.5|9773.5|9783.1|9773.1|4
1627884760000|2021-08-02 06:12:40|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|1
1627884770000|2021-08-02 06:12:50|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|1
1627884780000|2021-08-02 06:13:00|9783.4|9773.4|9783|9773|9783.4|9773.4|9783|9773|2
1627884790000|2021-08-02 06:13:10|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627884850000|2021-08-02 06:14:10|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|1
1627884860000|2021-08-02 06:14:20|9784.4|9774.4|9784.6|9774.6|9785.1|9775.1|9784.4|9774.4|9
1627884870000|2021-08-02 06:14:30|9784.9|9774.9|9784.4|9774.4|9784.9|9774.9|9784|9774|5
1627884880000|2021-08-02 06:14:40|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9783.9|9773.9|3
1627884890000|2021-08-02 06:14:50|9783.4|9773.4|9783.9|9773.9|9783.9|9773.9|9783.4|9773.4|7
1627884900000|2021-08-02 06:15:00|9783.8|9773.8|9783.9|9773.9|9784|9774|9783.3|9773.3|14
1627884910000|2021-08-02 06:15:10|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627884920000|2021-08-02 06:15:20|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627884940000|2021-08-02 06:15:40|9784.5|9774.5|9785.4|9775.4|9785.8|9775.8|9784.5|9774.5|8
1627884950000|2021-08-02 06:15:50|9785.6|9775.6|9784.6|9774.6|9785.6|9775.6|9784.4|9774.4|6
1627884960000|2021-08-02 06:16:00|9784.9|9774.9|9784.1|9774.1|9784.9|9774.9|9784.1|9774.1|10
1627884970000|2021-08-02 06:16:10|9783.5|9773.5|9783.9|9773.9|9783.9|9773.9|9783.5|9773.5|5
1627884990000|2021-08-02 06:16:30|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627885000000|2021-08-02 06:16:40|9784.4|9774.4|9783.9|9773.9|9784.4|9774.4|9783.9|9773.9|3
1627885020000|2021-08-02 06:17:00|9783.6|9773.6|9782.6|9772.6|9783.6|9773.6|9782.6|9772.6|2
1627885030000|2021-08-02 06:17:10|9782.9|9772.9|9781.5|9771.5|9782.9|9772.9|9781.5|9771.5|6
1627885040000|2021-08-02 06:17:20|9781.4|9771.4|9781.4|9771.4|9781.4|9771.4|9781.4|9771.4|1
1627885060000|2021-08-02 06:17:40|9781.1|9771.1|9779.8|9769.8|9781.1|9771.1|9779.8|9769.8|4
1627885070000|2021-08-02 06:17:50|9780|9770|9780|9770|9780|9770|9780|9770|1
1627885080000|2021-08-02 06:18:00|9780.1|9770.1|9780.4|9770.4|9780.4|9770.4|9780.1|9770.1|2
1627885090000|2021-08-02 06:18:10|9780.9|9770.9|9784.4|9774.4|9784.4|9774.4|9780.9|9770.9|7
1627885100000|2021-08-02 06:18:20|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627885130000|2021-08-02 06:18:50|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627885140000|2021-08-02 06:19:00|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|9784.3|9774.3|3
1627885150000|2021-08-02 06:19:10|9784.3|9774.3|9783.6|9773.6|9784.3|9774.3|9783.4|9773.4|4
1627885160000|2021-08-02 06:19:20|9783.5|9773.5|9784.1|9774.1|9784.1|9774.1|9782.1|9772.1|7
1627885170000|2021-08-02 06:19:30|9784.9|9774.9|9784.9|9774.9|9785.6|9775.6|9784.6|9774.6|9
1627885190000|2021-08-02 06:19:50|9784.6|9774.6|9784.1|9774.1|9784.6|9774.6|9783.9|9773.9|8
1627885200000|2021-08-02 06:20:00|9783.9|9773.9|9784.1|9774.1|9784.1|9774.1|9783.9|9773.9|2
1627885210000|2021-08-02 06:20:10|9783.9|9773.9|9782.1|9772.1|9784.1|9774.1|9781.9|9771.9|11
1627885220000|2021-08-02 06:20:20|9781.9|9771.9|9782.1|9772.1|9782.1|9772.1|9781.9|9771.9|8
1627885230000|2021-08-02 06:20:30|9781.9|9771.9|9781.8|9771.8|9781.9|9771.9|9781.8|9771.8|2
1627885240000|2021-08-02 06:20:40|9781.4|9771.4|9780.6|9770.6|9781.4|9771.4|9780.6|9770.6|2
1627885250000|2021-08-02 06:20:50|9781.4|9771.4|9780.3|9770.3|9781.4|9771.4|9779.8|9769.8|5
1627885260000|2021-08-02 06:21:00|9780.4|9770.4|9782.3|9772.3|9782.4|9772.4|9780.4|9770.4|6
1627885270000|2021-08-02 06:21:10|9782.1|9772.1|9782.3|9772.3|9782.3|9772.3|9781.6|9771.6|6
1627885280000|2021-08-02 06:21:20|9782.1|9772.1|9782.3|9772.3|9782.4|9772.4|9781.6|9771.6|5
1627885290000|2021-08-02 06:21:30|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627885300000|2021-08-02 06:21:40|9782.9|9772.9|9783.6|9773.6|9784.1|9774.1|9782.9|9772.9|3
1627885310000|2021-08-02 06:21:50|9783.1|9773.1|9783.6|9773.6|9783.6|9773.6|9783.1|9773.1|2
1627885320000|2021-08-02 06:22:00|9783.4|9773.4|9781.6|9771.6|9783.4|9773.4|9781.6|9771.6|6
1627885330000|2021-08-02 06:22:10|9781.4|9771.4|9780.6|9770.6|9781.4|9771.4|9780.6|9770.6|2
1627885340000|2021-08-02 06:22:20|9780.9|9770.9|9781.1|9771.1|9781.1|9771.1|9780.9|9770.9|2
1627885350000|2021-08-02 06:22:30|9781.4|9771.4|9779.8|9769.8|9781.4|9771.4|9779.8|9769.8|4
1627885360000|2021-08-02 06:22:40|9779.4|9769.4|9778.9|9768.9|9779.4|9769.4|9778.6|9768.6|5
1627885370000|2021-08-02 06:22:50|9778.6|9768.6|9776.9|9766.9|9778.6|9768.6|9776.8|9766.8|8
1627885380000|2021-08-02 06:23:00|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|9776.5|9766.5|1
1627885390000|2021-08-02 06:23:10|9776.4|9766.4|9773.1|9763.1|9776.4|9766.4|9773.1|9763.1|4
1627885400000|2021-08-02 06:23:20|9773.6|9763.6|9773|9763|9773.6|9763.6|9773|9763|3
1627885410000|2021-08-02 06:23:30|9773.4|9763.4|9773.3|9763.3|9773.9|9763.9|9773.3|9763.3|5
1627885420000|2021-08-02 06:23:40|9773.5|9763.5|9772.1|9762.1|9773.5|9763.5|9771.9|9761.9|6
1627885430000|2021-08-02 06:23:50|9772.4|9762.4|9773.9|9763.9|9773.9|9763.9|9772.4|9762.4|4
1627885440000|2021-08-02 06:24:00|9773.6|9763.6|9773.6|9763.6|9773.6|9763.6|9772.4|9762.4|9
1627885450000|2021-08-02 06:24:10|9773.9|9763.9|9771.8|9761.8|9774.4|9764.4|9771.3|9761.3|12
1627885460000|2021-08-02 06:24:20|9772.1|9762.1|9771.9|9761.9|9772.9|9762.9|9771.6|9761.6|5
1627885470000|2021-08-02 06:24:30|9771.5|9761.5|9771.4|9761.4|9771.8|9761.8|9771.4|9761.4|4
1627885480000|2021-08-02 06:24:40|9770.8|9760.8|9769.6|9759.6|9771.1|9761.1|9769.6|9759.6|11
1627885490000|2021-08-02 06:24:50|9768.8|9758.8|9768.6|9758.6|9769.1|9759.1|9768.6|9758.6|4
1627885500000|2021-08-02 06:25:00|9768.9|9758.9|9766.9|9756.9|9769.1|9759.1|9766.9|9756.9|15
1627885510000|2021-08-02 06:25:10|9767.1|9757.1|9766.6|9756.6|9767.1|9757.1|9766.6|9756.6|5
1627885520000|2021-08-02 06:25:20|9766.4|9756.4|9765|9755|9766.4|9756.4|9765|9755|3
1627885530000|2021-08-02 06:25:30|9764.9|9754.9|9762.4|9752.4|9764.9|9754.9|9761.9|9751.9|14
1627885540000|2021-08-02 06:25:40|9762.1|9752.1|9762.6|9752.6|9763.8|9753.8|9761.9|9751.9|13
1627885550000|2021-08-02 06:25:50|9762.9|9752.9|9764.1|9754.1|9764.1|9754.1|9762.6|9752.6|8
1627885560000|2021-08-02 06:26:00|9763.9|9753.9|9762.9|9752.9|9764.1|9754.1|9762.9|9752.9|10
1627885570000|2021-08-02 06:26:10|9763.1|9753.1|9762.3|9752.3|9764.1|9754.1|9761.9|9751.9|14
1627885580000|2021-08-02 06:26:20|9762.5|9752.5|9762.9|9752.9|9764.4|9754.4|9762.5|9752.5|8
1627885590000|2021-08-02 06:26:30|9763|9753|9765.6|9755.6|9765.6|9755.6|9763|9753|8
1627885600000|2021-08-02 06:26:40|9765.1|9755.1|9766.8|9756.8|9766.8|9756.8|9765.1|9755.1|6
1627885610000|2021-08-02 06:26:50|9766.5|9756.5|9767.1|9757.1|9767.1|9757.1|9766|9756|11
1627885620000|2021-08-02 06:27:00|9766.9|9756.9|9763.4|9753.4|9766.9|9756.9|9763.4|9753.4|11
1627885630000|2021-08-02 06:27:10|9763.6|9753.6|9765.1|9755.1|9765.1|9755.1|9763.6|9753.6|2
1627885640000|2021-08-02 06:27:20|9765.4|9755.4|9767.4|9757.4|9767.4|9757.4|9765.4|9755.4|9
1627885650000|2021-08-02 06:27:30|9767.5|9757.5|9767.1|9757.1|9768.1|9758.1|9766.8|9756.8|11
1627885660000|2021-08-02 06:27:40|9767.3|9757.3|9766.4|9756.4|9768.1|9758.1|9766.4|9756.4|12
1627885670000|2021-08-02 06:27:50|9765.9|9755.9|9766.9|9756.9|9767.4|9757.4|9765.4|9755.4|15
1627885680000|2021-08-02 06:28:00|9767.1|9757.1|9766.1|9756.1|9767.9|9757.9|9765.9|9755.9|12
1627885690000|2021-08-02 06:28:10|9766.4|9756.4|9766.8|9756.8|9767.8|9757.8|9766.1|9756.1|12
1627885700000|2021-08-02 06:28:20|9767|9757|9767.9|9757.9|9767.9|9757.9|9766.9|9756.9|14
1627885710000|2021-08-02 06:28:30|9767|9757|9769.1|9759.1|9769.1|9759.1|9767|9757|10
1627885720000|2021-08-02 06:28:40|9769.3|9759.3|9768.3|9758.3|9769.4|9759.4|9766.3|9756.3|18
1627885730000|2021-08-02 06:28:50|9768.9|9758.9|9767.4|9757.4|9768.9|9758.9|9767.3|9757.3|13
1627885740000|2021-08-02 06:29:00|9767.5|9757.5|9767.8|9757.8|9768.1|9758.1|9766.9|9756.9|12
1627885750000|2021-08-02 06:29:10|9767.9|9757.9|9768.9|9758.9|9769.5|9759.5|9767.9|9757.9|12
1627885760000|2021-08-02 06:29:20|9769|9759|9770.4|9760.4|9771.6|9761.6|9769|9759|11
1627885770000|2021-08-02 06:29:30|9770|9760|9769.5|9759.5|9770.4|9760.4|9768.9|9758.9|12
1627885780000|2021-08-02 06:29:40|9769.1|9759.1|9765.6|9755.6|9769.1|9759.1|9765.3|9755.3|19
1627885790000|2021-08-02 06:29:50|9765.9|9755.9|9766.4|9756.4|9767.3|9757.3|9765.9|9755.9|4
1627885800000|2021-08-02 06:30:00|9766.6|9756.6|9765.1|9755.1|9766.6|9756.6|9763.9|9753.9|12
1627885810000|2021-08-02 06:30:10|9765|9755|9766|9756|9766|9756|9764.6|9754.6|7
1627885820000|2021-08-02 06:30:20|9765.8|9755.8|9766.9|9756.9|9767.6|9757.6|9765.8|9755.8|7
1627885830000|2021-08-02 06:30:30|9766.6|9756.6|9768|9758|9768|9758|9766.6|9756.6|9
1627885840000|2021-08-02 06:30:40|9767.8|9757.8|9766.9|9756.9|9767.8|9757.8|9766.4|9756.4|6
1627885850000|2021-08-02 06:30:50|9767.9|9757.9|9769.8|9759.8|9769.8|9759.8|9767.9|9757.9|5
1627885860000|2021-08-02 06:31:00|9770.3|9760.3|9769.9|9759.9|9770.9|9760.9|9769.1|9759.1|8
1627885870000|2021-08-02 06:31:10|9769.6|9759.6|9772|9762|9772|9762|9769.6|9759.6|6
1627885880000|2021-08-02 06:31:20|9771.9|9761.9|9770.8|9760.8|9771.9|9761.9|9770.8|9760.8|2
1627885890000|2021-08-02 06:31:30|9771.1|9761.1|9771.6|9761.6|9771.6|9761.6|9771.1|9761.1|2
1627885900000|2021-08-02 06:31:40|9772.1|9762.1|9771.3|9761.3|9772.3|9762.3|9771.3|9761.3|10
1627885910000|2021-08-02 06:31:50|9770.9|9760.9|9771.3|9761.3|9772.3|9762.3|9770.4|9760.4|12
1627885920000|2021-08-02 06:32:00|9770.9|9760.9|9770.1|9760.1|9771.4|9761.4|9770|9760|9
1627885930000|2021-08-02 06:32:10|9770.4|9760.4|9770.9|9760.9|9771.5|9761.5|9770|9760|13
1627885940000|2021-08-02 06:32:20|9771.4|9761.4|9769.1|9759.1|9771.5|9761.5|9769.1|9759.1|11
1627885950000|2021-08-02 06:32:30|9768.6|9758.6|9768|9758|9768.6|9758.6|9768|9758|4
1627885960000|2021-08-02 06:32:40|9768.6|9758.6|9768.9|9758.9|9768.9|9758.9|9768.6|9758.6|2
1627885970000|2021-08-02 06:32:50|9769.9|9759.9|9771.4|9761.4|9771.4|9761.4|9769.9|9759.9|6
1627885980000|2021-08-02 06:33:00|9771.1|9761.1|9770.3|9760.3|9771.3|9761.3|9770|9760|11
1627885990000|2021-08-02 06:33:10|9769.5|9759.5|9771.9|9761.9|9771.9|9761.9|9769.5|9759.5|9
1627886000000|2021-08-02 06:33:20|9771.6|9761.6|9770.4|9760.4|9772|9762|9770.4|9760.4|7
1627886010000|2021-08-02 06:33:30|9771.1|9761.1|9770.4|9760.4|9771.1|9761.1|9770.3|9760.3|3
1627886020000|2021-08-02 06:33:40|9770.6|9760.6|9772.1|9762.1|9772.1|9762.1|9770.6|9760.6|5
1627886030000|2021-08-02 06:33:50|9771.9|9761.9|9771.1|9761.1|9771.9|9761.9|9771.1|9761.1|3
1627886040000|2021-08-02 06:34:00|9770.6|9760.6|9769.4|9759.4|9770.9|9760.9|9769.4|9759.4|5
1627886050000|2021-08-02 06:34:10|9769.6|9759.6|9770.9|9760.9|9771|9761|9769.6|9759.6|7
1627886060000|2021-08-02 06:34:20|9771.1|9761.1|9770.8|9760.8|9771.4|9761.4|9770.5|9760.5|6
1627886070000|2021-08-02 06:34:30|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|1
1627886080000|2021-08-02 06:34:40|9771.8|9761.8|9772.4|9762.4|9773|9763|9771.8|9761.8|8
1627886090000|2021-08-02 06:34:50|9771.9|9761.9|9771.6|9761.6|9771.9|9761.9|9771.1|9761.1|7
1627886100000|2021-08-02 06:35:00|9771.3|9761.3|9768.1|9758.1|9771.3|9761.3|9768.1|9758.1|4
1627886110000|2021-08-02 06:35:10|9767.9|9757.9|9766.3|9756.3|9767.9|9757.9|9766.3|9756.3|4
1627886120000|2021-08-02 06:35:20|9766.1|9756.1|9766.1|9756.1|9766.4|9756.4|9766.1|9756.1|3
1627886140000|2021-08-02 06:35:40|9765|9755|9764.6|9754.6|9765|9755|9764.4|9754.4|5
1627886150000|2021-08-02 06:35:50|9764.9|9754.9|9766|9756|9766|9756|9764.9|9754.9|3
1627886160000|2021-08-02 06:36:00|9766.6|9756.6|9765.8|9755.8|9766.6|9756.6|9765.4|9755.4|7
1627886170000|2021-08-02 06:36:10|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|9765.6|9755.6|1
1627886180000|2021-08-02 06:36:20|9765.8|9755.8|9765.1|9755.1|9765.8|9755.8|9765.1|9755.1|4
1627886190000|2021-08-02 06:36:30|9764.6|9754.6|9763.6|9753.6|9764.6|9754.6|9763.6|9753.6|11
1627886200000|2021-08-02 06:36:40|9762.6|9752.6|9762.8|9752.8|9762.8|9752.8|9762.4|9752.4|5
1627886210000|2021-08-02 06:36:50|9762.4|9752.4|9763.8|9753.8|9763.8|9753.8|9762.4|9752.4|4
1627886220000|2021-08-02 06:37:00|9764.1|9754.1|9764.5|9754.5|9765.1|9755.1|9763.9|9753.9|8
1627886230000|2021-08-02 06:37:10|9764.1|9754.1|9764.4|9754.4|9764.4|9754.4|9763.6|9753.6|4
1627886240000|2021-08-02 06:37:20|9764.1|9754.1|9763.8|9753.8|9764.1|9754.1|9763.6|9753.6|3
1627886250000|2021-08-02 06:37:30|9763.4|9753.4|9762.6|9752.6|9763.4|9753.4|9762.6|9752.6|4
1627886260000|2021-08-02 06:37:40|9762.9|9752.9|9764.3|9754.3|9764.4|9754.4|9762.9|9752.9|3
1627886280000|2021-08-02 06:38:00|9764.4|9754.4|9761.9|9751.9|9764.4|9754.4|9761.6|9751.6|6
1627886290000|2021-08-02 06:38:10|9762.6|9752.6|9762.6|9752.6|9762.6|9752.6|9762.4|9752.4|3
1627886300000|2021-08-02 06:38:20|9762.4|9752.4|9761.8|9751.8|9762.4|9752.4|9761.8|9751.8|2
1627886310000|2021-08-02 06:38:30|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|9761.5|9751.5|1
1627886340000|2021-08-02 06:39:00|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|9761.6|9751.6|1
1627886350000|2021-08-02 06:39:10|9761.5|9751.5|9764.1|9754.1|9764.1|9754.1|9761.4|9751.4|8
1627886370000|2021-08-02 06:39:30|9764.4|9754.4|9763.5|9753.5|9765.5|9755.5|9763.5|9753.5|7
1627886390000|2021-08-02 06:39:50|9764.1|9754.1|9762.8|9752.8|9764.1|9754.1|9762.5|9752.5|7
1627886400000|2021-08-02 06:40:00|9762.9|9752.9|9762.4|9752.4|9762.9|9752.9|9762.1|9752.1|4
1627886410000|2021-08-02 06:40:10|9762.6|9752.6|9764|9754|9764.1|9754.1|9762.4|9752.4|6
1627886420000|2021-08-02 06:40:20|9764.1|9754.1|9764.9|9754.9|9765.1|9755.1|9764.1|9754.1|6
1627886430000|2021-08-02 06:40:30|9765.6|9755.6|9766.1|9756.1|9766.1|9756.1|9765.6|9755.6|4
1627886440000|2021-08-02 06:40:40|9766|9756|9765.6|9755.6|9766|9756|9765.6|9755.6|3
1627886450000|2021-08-02 06:40:50|9765.1|9755.1|9764.4|9754.4|9765.1|9755.1|9764.4|9754.4|2
1627886460000|2021-08-02 06:41:00|9764.9|9754.9|9764.4|9754.4|9764.9|9754.9|9764.4|9754.4|3
1627886480000|2021-08-02 06:41:20|9763.4|9753.4|9763.1|9753.1|9763.4|9753.4|9763|9753|4
1627886490000|2021-08-02 06:41:30|9762.9|9752.9|9763.6|9753.6|9763.6|9753.6|9762.4|9752.4|8
1627886500000|2021-08-02 06:41:40|9763.4|9753.4|9763.9|9753.9|9763.9|9753.9|9763|9753|4
1627886510000|2021-08-02 06:41:50|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|9763.5|9753.5|1
1627886520000|2021-08-02 06:42:00|9763.3|9753.3|9762.9|9752.9|9763.3|9753.3|9762.9|9752.9|2
1627886530000|2021-08-02 06:42:10|9762.5|9752.5|9762.8|9752.8|9762.8|9752.8|9762.5|9752.5|2
1627886540000|2021-08-02 06:42:20|9763.3|9753.3|9764.3|9754.3|9765.1|9755.1|9763.3|9753.3|10
1627886550000|2021-08-02 06:42:30|9764.4|9754.4|9766.1|9756.1|9766.1|9756.1|9764.4|9754.4|3
1627886570000|2021-08-02 06:42:50|9765.8|9755.8|9764.9|9754.9|9765.8|9755.8|9764.8|9754.8|5
1627886580000|2021-08-02 06:43:00|9764.8|9754.8|9765.4|9755.4|9765.4|9755.4|9764.4|9754.4|9
1627886590000|2021-08-02 06:43:10|9765.9|9755.9|9765.6|9755.6|9766.9|9756.9|9765.6|9755.6|9
1627886600000|2021-08-02 06:43:20|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|9765.9|9755.9|1
1627886610000|2021-08-02 06:43:30|9766.1|9756.1|9766.6|9756.6|9766.6|9756.6|9766.1|9756.1|2
1627886620000|2021-08-02 06:43:40|9766.4|9756.4|9764.9|9754.9|9767.3|9757.3|9764.9|9754.9|8
1627886630000|2021-08-02 06:43:50|9764.5|9754.5|9764.9|9754.9|9764.9|9754.9|9764.5|9754.5|4
1627886640000|2021-08-02 06:44:00|9764.5|9754.5|9763.4|9753.4|9764.5|9754.5|9763.4|9753.4|5
1627886650000|2021-08-02 06:44:10|9763.6|9753.6|9763.6|9753.6|9763.6|9753.6|9763.4|9753.4|3
1627886660000|2021-08-02 06:44:20|9763.9|9753.9|9764.4|9754.4|9764.4|9754.4|9763.9|9753.9|2
1627886670000|2021-08-02 06:44:30|9765.1|9755.1|9765.9|9755.9|9765.9|9755.9|9764.9|9754.9|4
1627886680000|2021-08-02 06:44:40|9766.3|9756.3|9766.9|9756.9|9766.9|9756.9|9766.3|9756.3|3
1627886690000|2021-08-02 06:44:50|9767|9757|9767.4|9757.4|9767.4|9757.4|9767|9757|2
1627886700000|2021-08-02 06:45:00|9767|9757|9764.1|9754.1|9767|9757|9764.1|9754.1|7
1627886710000|2021-08-02 06:45:10|9764.4|9754.4|9764|9754|9764.8|9754.8|9764|9754|4
1627886720000|2021-08-02 06:45:20|9764.1|9754.1|9764|9754|9764.4|9754.4|9763|9753|7
1627886730000|2021-08-02 06:45:30|9764.4|9754.4|9764.1|9754.1|9764.4|9754.4|9764.1|9754.1|2
1627886740000|2021-08-02 06:45:40|9764.6|9754.6|9766.4|9756.4|9766.4|9756.4|9764.6|9754.6|7
1627886750000|2021-08-02 06:45:50|9766.5|9756.5|9766.9|9756.9|9767|9757|9766.5|9756.5|3
1627886760000|2021-08-02 06:46:00|9767|9757|9767.4|9757.4|9767.8|9757.8|9767|9757|9
1627886770000|2021-08-02 06:46:10|9767|9757|9767.5|9757.5|9767.6|9757.6|9767|9757|3
1627886780000|2021-08-02 06:46:20|9767.3|9757.3|9767|9757|9767.3|9757.3|9767|9757|2
1627886790000|2021-08-02 06:46:30|9767.3|9757.3|9767.5|9757.5|9767.5|9757.5|9767.3|9757.3|2
1627886800000|2021-08-02 06:46:40|9767.6|9757.6|9769.1|9759.1|9769.1|9759.1|9767.6|9757.6|6
1627886810000|2021-08-02 06:46:50|9769.4|9759.4|9769.3|9759.3|9769.9|9759.9|9769.1|9759.1|5
1627886820000|2021-08-02 06:47:00|9769.1|9759.1|9769.9|9759.9|9769.9|9759.9|9769|9759|7
1627886830000|2021-08-02 06:47:10|9770.1|9760.1|9770.1|9760.1|9770.9|9760.9|9770.1|9760.1|5
1627886840000|2021-08-02 06:47:20|9770.4|9760.4|9771.6|9761.6|9771.6|9761.6|9770.4|9760.4|3
1627886850000|2021-08-02 06:47:30|9771.9|9761.9|9771.9|9761.9|9772.3|9762.3|9771.9|9761.9|5
1627886860000|2021-08-02 06:47:40|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|9771.6|9761.6|1
1627886870000|2021-08-02 06:47:50|9770.6|9760.6|9770|9760|9770.6|9760.6|9770|9760|3
1627886880000|2021-08-02 06:48:00|9769.6|9759.6|9769.6|9759.6|9770|9760|9768.4|9758.4|8
1627886890000|2021-08-02 06:48:10|9769.8|9759.8|9770.9|9760.9|9770.9|9760.9|9769.8|9759.8|5
1627886910000|2021-08-02 06:48:30|9770.6|9760.6|9769.9|9759.9|9770.6|9760.6|9769.9|9759.9|2
1627886920000|2021-08-02 06:48:40|9770.1|9760.1|9770|9760|9770.1|9760.1|9770|9760|2
1627886930000|2021-08-02 06:48:50|9769.6|9759.6|9770.1|9760.1|9770.1|9760.1|9769.5|9759.5|4
1627886940000|2021-08-02 06:49:00|9770.9|9760.9|9771.9|9761.9|9772.1|9762.1|9770.9|9760.9|5
1627886950000|2021-08-02 06:49:10|9771.6|9761.6|9770.6|9760.6|9771.6|9761.6|9770.6|9760.6|3
1627886960000|2021-08-02 06:49:20|9770.4|9760.4|9770|9760|9770.4|9760.4|9769.4|9759.4|7
1627886970000|2021-08-02 06:49:30|9769.9|9759.9|9770.1|9760.1|9770.3|9760.3|9769.9|9759.9|4
1627886980000|2021-08-02 06:49:40|9770.4|9760.4|9771.1|9761.1|9771.1|9761.1|9770.4|9760.4|5
1627886990000|2021-08-02 06:49:50|9771.3|9761.3|9770.1|9760.1|9772.6|9762.6|9770.1|9760.1|6
1627887000000|2021-08-02 06:50:00|9770.4|9760.4|9769.9|9759.9|9770.4|9760.4|9769.9|9759.9|4
1627887020000|2021-08-02 06:50:20|9769.1|9759.1|9768.4|9758.4|9769.1|9759.1|9767.6|9757.6|7
1627887030000|2021-08-02 06:50:30|9768|9758|9768.4|9758.4|9768.4|9758.4|9768|9758|2
1627887050000|2021-08-02 06:50:50|9768|9758|9770.3|9760.3|9770.3|9760.3|9768|9758|6
1627887060000|2021-08-02 06:51:00|9769.9|9759.9|9768.4|9758.4|9770.1|9760.1|9768.4|9758.4|7
1627887070000|2021-08-02 06:51:10|9767.9|9757.9|9766|9756|9767.9|9757.9|9766|9756|5
1627887080000|2021-08-02 06:51:20|9765|9755|9765.5|9755.5|9765.6|9755.6|9765|9755|5
1627887090000|2021-08-02 06:51:30|9764.9|9754.9|9767.9|9757.9|9767.9|9757.9|9764.9|9754.9|7
1627887100000|2021-08-02 06:51:40|9768.1|9758.1|9768.4|9758.4|9769|9759|9768.1|9758.1|4
1627887120000|2021-08-02 06:52:00|9768.1|9758.1|9767.6|9757.6|9768.1|9758.1|9767.1|9757.1|7
1627887130000|2021-08-02 06:52:10|9767.1|9757.1|9767.4|9757.4|9767.4|9757.4|9766.3|9756.3|5
1627887140000|2021-08-02 06:52:20|9767.9|9757.9|9769.3|9759.3|9769.3|9759.3|9767.9|9757.9|3
1627887150000|2021-08-02 06:52:30|9769.1|9759.1|9767.4|9757.4|9769.1|9759.1|9767.4|9757.4|3
1627887160000|2021-08-02 06:52:40|9767.6|9757.6|9770.4|9760.4|9770.4|9760.4|9767.6|9757.6|7
1627887170000|2021-08-02 06:52:50|9770.1|9760.1|9769.5|9759.5|9770.1|9760.1|9769.5|9759.5|4
1627887180000|2021-08-02 06:53:00|9769.6|9759.6|9771|9761|9771|9761|9769.6|9759.6|5
1627887190000|2021-08-02 06:53:10|9770.6|9760.6|9769.5|9759.5|9770.6|9760.6|9769.5|9759.5|2
1627887200000|2021-08-02 06:53:20|9769.4|9759.4|9767.9|9757.9|9769.4|9759.4|9767.6|9757.6|5
1627887210000|2021-08-02 06:53:30|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|9768.1|9758.1|1
1627887220000|2021-08-02 06:53:40|9768.4|9758.4|9768.6|9758.6|9768.6|9758.6|9768.4|9758.4|2
1627887230000|2021-08-02 06:53:50|9768.4|9758.4|9771.4|9761.4|9771.4|9761.4|9768.4|9758.4|5
1627887240000|2021-08-02 06:54:00|9770.9|9760.9|9771.6|9761.6|9771.6|9761.6|9770.5|9760.5|10
1627887250000|2021-08-02 06:54:10|9771.5|9761.5|9770.1|9760.1|9771.5|9761.5|9770|9760|10
1627887260000|2021-08-02 06:54:20|9770.4|9760.4|9768.5|9758.5|9770.4|9760.4|9768.3|9758.3|8
1627887270000|2021-08-02 06:54:30|9768.1|9758.1|9768.5|9758.5|9768.5|9758.5|9768.1|9758.1|3
1627887280000|2021-08-02 06:54:40|9767.9|9757.9|9766.9|9756.9|9768.4|9758.4|9766.9|9756.9|8
1627887290000|2021-08-02 06:54:50|9767.1|9757.1|9766.6|9756.6|9767.1|9757.1|9766.1|9756.1|4
1627887300000|2021-08-02 06:55:00|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.4|9756.4|6
1627887310000|2021-08-02 06:55:10|9767.1|9757.1|9767.4|9757.4|9767.4|9757.4|9767.1|9757.1|2
1627887350000|2021-08-02 06:55:50|9767.6|9757.6|9767.6|9757.6|9767.6|9757.6|9767.5|9757.5|3
1627887360000|2021-08-02 06:56:00|9767.5|9757.5|9767.1|9757.1|9767.5|9757.5|9766.8|9756.8|9
1627887380000|2021-08-02 06:56:20|9767.4|9757.4|9767.6|9757.6|9767.6|9757.6|9767.4|9757.4|2
1627887390000|2021-08-02 06:56:30|9767.5|9757.5|9767.6|9757.6|9767.6|9757.6|9767.5|9757.5|2
1627887400000|2021-08-02 06:56:40|9767.9|9757.9|9767.9|9757.9|9768.1|9758.1|9767.8|9757.8|7
1627887410000|2021-08-02 06:56:50|9767.8|9757.8|9768.1|9758.1|9768.8|9758.8|9767.8|9757.8|10
1627887420000|2021-08-02 06:57:00|9767.9|9757.9|9768|9758|9768.1|9758.1|9767.4|9757.4|12
1627887430000|2021-08-02 06:57:10|9768.1|9758.1|9767.8|9757.8|9768.1|9758.1|9767.4|9757.4|9
1627887440000|2021-08-02 06:57:20|9767.9|9757.9|9769.3|9759.3|9769.3|9759.3|9767.9|9757.9|6
1627887450000|2021-08-02 06:57:30|9769.1|9759.1|9767.9|9757.9|9769.1|9759.1|9767.9|9757.9|6
1627887460000|2021-08-02 06:57:40|9768.1|9758.1|9769|9759|9769|9759|9768.1|9758.1|5
1627887470000|2021-08-02 06:57:50|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|9769.1|9759.1|1
1627887480000|2021-08-02 06:58:00|9769|9759|9769.1|9759.1|9769.1|9759.1|9769|9759|2
1627887490000|2021-08-02 06:58:10|9769.3|9759.3|9771.4|9761.4|9772.5|9762.5|9769.3|9759.3|12
1627887500000|2021-08-02 06:58:20|9771.5|9761.5|9770.3|9760.3|9771.8|9761.8|9770.3|9760.3|5
1627887510000|2021-08-02 06:58:30|9770.1|9760.1|9770.4|9760.4|9770.5|9760.5|9770.1|9760.1|5
1627887520000|2021-08-02 06:58:40|9770.5|9760.5|9771|9761|9771|9761|9770.5|9760.5|5
1627887530000|2021-08-02 06:58:50|9771.6|9761.6|9772.4|9762.4|9773.5|9763.5|9771.6|9761.6|14
1627887540000|2021-08-02 06:59:00|9771.9|9761.9|9770.5|9760.5|9771.9|9761.9|9770.5|9760.5|9
1627887550000|2021-08-02 06:59:10|9771.1|9761.1|9772.1|9762.1|9773|9763|9771.1|9761.1|12
1627887560000|2021-08-02 06:59:20|9772.3|9762.3|9773|9763|9773.1|9763.1|9772.3|9762.3|8
1627887570000|2021-08-02 06:59:30|9775.5|9765.5|9775.9|9765.9|9776.3|9766.3|9775.5|9765.5|15
1627887580000|2021-08-02 06:59:40|9775.6|9765.6|9775.3|9765.3|9776.1|9766.1|9773.9|9763.9|16
1627887590000|2021-08-02 06:59:50|9775.1|9765.1|9775.9|9765.9|9778.4|9768.4|9773.1|9763.1|14
1627887600000|2021-08-02 07:00:00|9777.9|9767.9|9783|9773|9783|9773|9777.9|9767.9|5
1627887610000|2021-08-02 07:00:10|9783.9|9773.9|9780.4|9770.4|9783.9|9773.9|9780.4|9770.4|3
1627887620000|2021-08-02 07:00:20|9780.1|9770.1|9777.9|9767.9|9780.1|9770.1|9777.9|9767.9|3
1627887630000|2021-08-02 07:00:30|9777.6|9767.6|9783.3|9773.3|9783.3|9773.3|9777.6|9767.6|7
1627887640000|2021-08-02 07:00:40|9783.4|9773.4|9782.3|9772.3|9784.4|9774.4|9781.6|9771.6|10
1627887650000|2021-08-02 07:00:50|9782.5|9772.5|9783.5|9773.5|9784.4|9774.4|9781.9|9771.9|9
1627887660000|2021-08-02 07:01:00|9783.3|9773.3|9781.8|9771.8|9783.3|9773.3|9778.3|9768.3|13
1627887670000|2021-08-02 07:01:10|9781.9|9771.9|9783.3|9773.3|9784.5|9774.5|9781.9|9771.9|9
1627887680000|2021-08-02 07:01:20|9783|9773|9783.4|9773.4|9783.4|9773.4|9780.8|9770.8|7
1627887690000|2021-08-02 07:01:30|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|9783.3|9773.3|1
1627887700000|2021-08-02 07:01:40|9783.8|9773.8|9785.5|9775.5|9785.8|9775.8|9783.8|9773.8|6
1627887710000|2021-08-02 07:01:50|9785.6|9775.6|9785.4|9775.4|9785.6|9775.6|9785.4|9775.4|4
1627887720000|2021-08-02 07:02:00|9785.3|9775.3|9783.9|9773.9|9785.3|9775.3|9783.3|9773.3|9
1627887730000|2021-08-02 07:02:10|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9782.6|9772.6|8
1627887740000|2021-08-02 07:02:20|9783.9|9773.9|9785.9|9775.9|9786.1|9776.1|9783.9|9773.9|6
1627887750000|2021-08-02 07:02:30|9786|9776|9788|9778|9788|9778|9786|9776|8
1627887760000|2021-08-02 07:02:40|9788.5|9778.5|9789.4|9779.4|9791.1|9781.1|9788.5|9778.5|7
1627887770000|2021-08-02 07:02:50|9789.3|9779.3|9787.9|9777.9|9790.1|9780.1|9787.9|9777.9|5
1627887780000|2021-08-02 07:03:00|9787.8|9777.8|9788.5|9778.5|9788.5|9778.5|9787|9777|6
1627887790000|2021-08-02 07:03:10|9788.9|9778.9|9792.8|9782.8|9792.8|9782.8|9788.9|9778.9|6
1627887800000|2021-08-02 07:03:20|9792.5|9782.5|9790.3|9780.3|9792.5|9782.5|9790.1|9780.1|6
1627887810000|2021-08-02 07:03:30|9790.4|9780.4|9790.5|9780.5|9790.5|9780.5|9790.4|9780.4|2
1627887820000|2021-08-02 07:03:40|9792.1|9782.1|9791.6|9781.6|9792.8|9782.8|9791.6|9781.6|7
1627887830000|2021-08-02 07:03:50|9791.8|9781.8|9789.4|9779.4|9792.1|9782.1|9789.3|9779.3|5
1627887840000|2021-08-02 07:04:00|9789.6|9779.6|9788|9778|9790.3|9780.3|9788|9778|4
1627887850000|2021-08-02 07:04:10|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|9787|9777|4
1627887870000|2021-08-02 07:04:30|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|1
1627887880000|2021-08-02 07:04:40|9788.4|9778.4|9786.5|9776.5|9790.3|9780.3|9786.5|9776.5|7
1627887890000|2021-08-02 07:04:50|9786.3|9776.3|9786.3|9776.3|9786.3|9776.3|9786.3|9776.3|1
1627887900000|2021-08-02 07:05:00|9786.5|9776.5|9788.9|9778.9|9788.9|9778.9|9786.5|9776.5|7
1627887910000|2021-08-02 07:05:10|9789.3|9779.3|9789.1|9779.1|9789.5|9779.5|9789.1|9779.1|4
1627887920000|2021-08-02 07:05:20|9789|9779|9784.9|9774.9|9789|9779|9784.9|9774.9|8
1627887930000|2021-08-02 07:05:30|9784.5|9774.5|9781.8|9771.8|9784.5|9774.5|9781.3|9771.3|13
1627887940000|2021-08-02 07:05:40|9781.5|9771.5|9782.8|9772.8|9782.8|9772.8|9779.4|9769.4|9
1627887950000|2021-08-02 07:05:50|9781.5|9771.5|9781.8|9771.8|9782.1|9772.1|9780.6|9770.6|8
1627887960000|2021-08-02 07:06:00|9782|9772|9783.9|9773.9|9783.9|9773.9|9782|9772|2
1627887970000|2021-08-02 07:06:10|9783.4|9773.4|9784.3|9774.3|9784.3|9774.3|9782.9|9772.9|4
1627887980000|2021-08-02 07:06:20|9785.4|9775.4|9785.9|9775.9|9787|9777|9785.4|9775.4|8
1627887990000|2021-08-02 07:06:30|9785.8|9775.8|9782.3|9772.3|9785.8|9775.8|9782.3|9772.3|4
1627888000000|2021-08-02 07:06:40|9782.4|9772.4|9778.9|9768.9|9782.8|9772.8|9778.9|9768.9|12
1627888010000|2021-08-02 07:06:50|9779.3|9769.3|9779.4|9769.4|9779.9|9769.9|9779.3|9769.3|9
1627888020000|2021-08-02 07:07:00|9779.6|9769.6|9785.1|9775.1|9785.1|9775.1|9779.6|9769.6|8
1627888030000|2021-08-02 07:07:10|9785.4|9775.4|9782|9772|9785.4|9775.4|9782|9772|4
1627888040000|2021-08-02 07:07:20|9780.4|9770.4|9777.9|9767.9|9780.4|9770.4|9776.9|9766.9|10
1627888050000|2021-08-02 07:07:30|9777.5|9767.5|9776.3|9766.3|9777.5|9767.5|9776.3|9766.3|4
1627888060000|2021-08-02 07:07:40|9775.9|9765.9|9774.4|9764.4|9775.9|9765.9|9774.4|9764.4|7
1627888070000|2021-08-02 07:07:50|9774.5|9764.5|9774.9|9764.9|9776.8|9766.8|9774.5|9764.5|5
1627888080000|2021-08-02 07:08:00|9775|9765|9778|9768|9778.3|9768.3|9775|9765|9
1627888090000|2021-08-02 07:08:10|9778.1|9768.1|9782|9772|9782.3|9772.3|9778.1|9768.1|5
1627888100000|2021-08-02 07:08:20|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627888110000|2021-08-02 07:08:30|9781.4|9771.4|9779.1|9769.1|9781.4|9771.4|9778.6|9768.6|9
1627888120000|2021-08-02 07:08:40|9779.4|9769.4|9780.5|9770.5|9780.5|9770.5|9779.4|9769.4|2
1627888130000|2021-08-02 07:08:50|9781.4|9771.4|9784.6|9774.6|9784.6|9774.6|9781.4|9771.4|5
1627888140000|2021-08-02 07:09:00|9784.8|9774.8|9786.3|9776.3|9786.3|9776.3|9784.8|9774.8|2
1627888150000|2021-08-02 07:09:10|9786.4|9776.4|9786.9|9776.9|9786.9|9776.9|9786.4|9776.4|2
1627888160000|2021-08-02 07:09:20|9787|9777|9783.9|9773.9|9787.8|9777.8|9783.6|9773.6|6
1627888170000|2021-08-02 07:09:30|9783.4|9773.4|9783.5|9773.5|9783.5|9773.5|9783.4|9773.4|2
1627888180000|2021-08-02 07:09:40|9783.6|9773.6|9784.5|9774.5|9784.5|9774.5|9783.6|9773.6|4
1627888200000|2021-08-02 07:10:00|9784.3|9774.3|9784.5|9774.5|9784.5|9774.5|9784.3|9774.3|3
1627888210000|2021-08-02 07:10:10|9786.6|9776.6|9783.9|9773.9|9786.6|9776.6|9783.9|9773.9|12
1627888220000|2021-08-02 07:10:20|9783.6|9773.6|9782.6|9772.6|9783.6|9773.6|9780.4|9770.4|11
1627888230000|2021-08-02 07:10:30|9782.5|9772.5|9781.9|9771.9|9782.5|9772.5|9781.9|9771.9|3
1627888240000|2021-08-02 07:10:40|9782|9772|9784|9774|9784|9774|9782|9772|2
1627888250000|2021-08-02 07:10:50|9784.3|9774.3|9784.9|9774.9|9784.9|9774.9|9784.3|9774.3|2
1627888260000|2021-08-02 07:11:00|9785.1|9775.1|9780|9770|9785.1|9775.1|9780|9770|9
1627888270000|2021-08-02 07:11:10|9779.8|9769.8|9779.4|9769.4|9779.8|9769.8|9778.6|9768.6|7
1627888280000|2021-08-02 07:11:20|9780|9770|9782.4|9772.4|9783.6|9773.6|9780|9770|11
1627888290000|2021-08-02 07:11:30|9782.3|9772.3|9782|9772|9782.4|9772.4|9781.5|9771.5|6
1627888300000|2021-08-02 07:11:40|9781.6|9771.6|9782.6|9772.6|9782.6|9772.6|9781.6|9771.6|6
1627888310000|2021-08-02 07:11:50|9783.8|9773.8|9775.4|9765.4|9783.8|9773.8|9773.1|9763.1|9
1627888320000|2021-08-02 07:12:00|9775.6|9765.6|9777.1|9767.1|9777.6|9767.6|9775.6|9765.6|6
1627888330000|2021-08-02 07:12:10|9776.9|9766.9|9776.5|9766.5|9776.9|9766.9|9776.4|9766.4|4
1627888340000|2021-08-02 07:12:20|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|9776.6|9766.6|1
1627888350000|2021-08-02 07:12:30|9775.3|9765.3|9773.4|9763.4|9775.3|9765.3|9772.3|9762.3|6
1627888370000|2021-08-02 07:12:50|9772.6|9762.6|9771|9761|9772.6|9762.6|9771|9761|4
1627888380000|2021-08-02 07:13:00|9771.4|9761.4|9769.4|9759.4|9771.4|9761.4|9769.4|9759.4|11
1627888390000|2021-08-02 07:13:10|9769.1|9759.1|9769.4|9759.4|9769.4|9759.4|9768.5|9758.5|4
1627888400000|2021-08-02 07:13:20|9769|9759|9764.3|9754.3|9769.1|9759.1|9764.3|9754.3|10
1627888410000|2021-08-02 07:13:30|9764|9754|9762.9|9752.9|9764|9754|9762.8|9752.8|6
1627888420000|2021-08-02 07:13:40|9762.8|9752.8|9762|9752|9762.8|9752.8|9761.8|9751.8|8
1627888430000|2021-08-02 07:13:50|9762.1|9752.1|9763.9|9753.9|9763.9|9753.9|9762.1|9752.1|6
1627888440000|2021-08-02 07:14:00|9762.8|9752.8|9766.8|9756.8|9766.8|9756.8|9762.8|9752.8|11
1627888450000|2021-08-02 07:14:10|9766.6|9756.6|9764|9754|9766.6|9756.6|9764|9754|5
1627888460000|2021-08-02 07:14:20|9763.8|9753.8|9765.5|9755.5|9765.5|9755.5|9762.8|9752.8|5
1627888470000|2021-08-02 07:14:30|9766.4|9756.4|9765.1|9755.1|9766.5|9756.5|9764|9754|13
1627888480000|2021-08-02 07:14:40|9765|9755|9765.6|9755.6|9765.6|9755.6|9765|9755|3
1627888490000|2021-08-02 07:14:50|9765.8|9755.8|9766.6|9756.6|9766.6|9756.6|9765.8|9755.8|3
1627888500000|2021-08-02 07:15:00|9766.4|9756.4|9768.1|9758.1|9768.1|9758.1|9766.1|9756.1|7
1627888510000|2021-08-02 07:15:10|9768.4|9758.4|9769.9|9759.9|9769.9|9759.9|9767.6|9757.6|10
1627888520000|2021-08-02 07:15:20|9770|9760|9767.8|9757.8|9770|9760|9766.5|9756.5|14
1627888530000|2021-08-02 07:15:30|9767.5|9757.5|9767.8|9757.8|9767.8|9757.8|9767.5|9757.5|2
1627888540000|2021-08-02 07:15:40|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|9767.4|9757.4|1
1627888550000|2021-08-02 07:15:50|9767.3|9757.3|9766.9|9756.9|9767.5|9757.5|9766.9|9756.9|5
1627888560000|2021-08-02 07:16:00|9767.3|9757.3|9768.1|9758.1|9769|9759|9767.3|9757.3|7
1627888570000|2021-08-02 07:16:10|9768|9758|9768|9758|9768.1|9758.1|9767.9|9757.9|5
1627888580000|2021-08-02 07:16:20|9768.5|9758.5|9768.5|9758.5|9768.9|9758.9|9768.5|9758.5|3
1627888600000|2021-08-02 07:16:40|9768.6|9758.6|9769.5|9759.5|9769.5|9759.5|9768.6|9758.6|2
1627888610000|2021-08-02 07:16:50|9769|9759|9770|9760|9770|9760|9768.4|9758.4|7
1627888620000|2021-08-02 07:17:00|9770.6|9760.6|9771.6|9761.6|9772.8|9762.8|9770.6|9760.6|7
1627888630000|2021-08-02 07:17:10|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|9769.6|9759.6|9
1627888640000|2021-08-02 07:17:20|9771.6|9761.6|9771.8|9761.8|9771.8|9761.8|9771.6|9761.6|2
1627888650000|2021-08-02 07:17:30|9772.6|9762.6|9771.5|9761.5|9772.6|9762.6|9771.5|9761.5|5
1627888660000|2021-08-02 07:17:40|9771.3|9761.3|9771.5|9761.5|9771.5|9761.5|9771.3|9761.3|3
1627888670000|2021-08-02 07:17:50|9772.4|9762.4|9771.1|9761.1|9772.4|9762.4|9771.1|9761.1|5
1627888680000|2021-08-02 07:18:00|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|9771.4|9761.4|1
1627888690000|2021-08-02 07:18:10|9771.6|9761.6|9769.8|9759.8|9772.6|9762.6|9769.8|9759.8|8
1627888700000|2021-08-02 07:18:20|9769.6|9759.6|9768.8|9758.8|9769.6|9759.6|9768.8|9758.8|4
1627888710000|2021-08-02 07:18:30|9769|9759|9770.8|9760.8|9770.8|9760.8|9769|9759|4
1627888720000|2021-08-02 07:18:40|9770.5|9760.5|9765|9755|9770.5|9760.5|9764.9|9754.9|5
1627888730000|2021-08-02 07:18:50|9765.1|9755.1|9764.1|9754.1|9765.6|9755.6|9764.1|9754.1|5
1627888740000|2021-08-02 07:19:00|9764.4|9754.4|9766|9756|9766|9756|9764.4|9754.4|5
1627888750000|2021-08-02 07:19:10|9765.5|9755.5|9765|9755|9765.5|9755.5|9764.8|9754.8|3
1627888760000|2021-08-02 07:19:20|9764.9|9754.9|9764|9754|9764.9|9754.9|9764|9754|2
1627888770000|2021-08-02 07:19:30|9763|9753|9762.8|9752.8|9763|9753|9762.4|9752.4|7
1627888780000|2021-08-02 07:19:40|9762.5|9752.5|9762.4|9752.4|9762.9|9752.9|9761.4|9751.4|9
1627888790000|2021-08-02 07:19:50|9762.3|9752.3|9762.1|9752.1|9762.4|9752.4|9761.6|9751.6|5
1627888800000|2021-08-02 07:20:00|9762.4|9752.4|9761.1|9751.1|9763.5|9753.5|9761.1|9751.1|6
1627888810000|2021-08-02 07:20:10|9761.4|9751.4|9761.6|9751.6|9762.9|9752.9|9761.4|9751.4|6
1627888820000|2021-08-02 07:20:20|9762|9752|9762.5|9752.5|9762.8|9752.8|9761.9|9751.9|7
1627888830000|2021-08-02 07:20:30|9763|9753|9761.4|9751.4|9763|9753|9761.4|9751.4|6
1627888850000|2021-08-02 07:20:50|9761.8|9751.8|9762.3|9752.3|9762.3|9752.3|9761.8|9751.8|2
1627888860000|2021-08-02 07:21:00|9762.4|9752.4|9764.4|9754.4|9764.4|9754.4|9762.4|9752.4|4
1627888870000|2021-08-02 07:21:10|9764.5|9754.5|9763.6|9753.6|9764.5|9754.5|9763.6|9753.6|4
1627888880000|2021-08-02 07:21:20|9763.4|9753.4|9761.6|9751.6|9763.4|9753.4|9761.6|9751.6|2
1627888890000|2021-08-02 07:21:30|9761.9|9751.9|9762.4|9752.4|9762.4|9752.4|9761.9|9751.9|2
1627888900000|2021-08-02 07:21:40|9762.3|9752.3|9762.8|9752.8|9762.8|9752.8|9762.3|9752.3|4
1627888910000|2021-08-02 07:21:50|9763|9753|9762.4|9752.4|9763.5|9753.5|9761.6|9751.6|8
1627888920000|2021-08-02 07:22:00|9762.5|9752.5|9763.9|9753.9|9764.6|9754.6|9762.5|9752.5|6
1627888930000|2021-08-02 07:22:10|9764|9754|9764.6|9754.6|9764.6|9754.6|9764|9754|4
1627888950000|2021-08-02 07:22:30|9764.4|9754.4|9764.4|9754.4|9764.5|9754.5|9764.4|9754.4|3
1627888960000|2021-08-02 07:22:40|9763.3|9753.3|9765.8|9755.8|9765.8|9755.8|9763.3|9753.3|4
1627888970000|2021-08-02 07:22:50|9765.4|9755.4|9766.3|9756.3|9766.3|9756.3|9764.9|9754.9|8
1627888980000|2021-08-02 07:23:00|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|9766.9|9756.9|1
1627888990000|2021-08-02 07:23:10|9767.4|9757.4|9767.8|9757.8|9767.8|9757.8|9767.4|9757.4|5
1627889000000|2021-08-02 07:23:20|9767.9|9757.9|9768.3|9758.3|9768.4|9758.4|9767.9|9757.9|4
1627889010000|2021-08-02 07:23:30|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|9768.6|9758.6|1
1627889020000|2021-08-02 07:23:40|9768.5|9758.5|9765.9|9755.9|9768.5|9758.5|9765.9|9755.9|6
1627889030000|2021-08-02 07:23:50|9766|9756|9766|9756|9766|9756|9766|9756|1
1627889040000|2021-08-02 07:24:00|9766.3|9756.3|9767.9|9757.9|9767.9|9757.9|9766.3|9756.3|6
1627889050000|2021-08-02 07:24:10|9768.6|9758.6|9768.6|9758.6|9769.1|9759.1|9768.6|9758.6|3
1627889060000|2021-08-02 07:24:20|9768.9|9758.9|9769.5|9759.5|9769.5|9759.5|9768.9|9758.9|3
1627889070000|2021-08-02 07:24:30|9769.6|9759.6|9769.9|9759.9|9769.9|9759.9|9769.6|9759.6|2
1627889080000|2021-08-02 07:24:40|9770.6|9760.6|9771.5|9761.5|9771.8|9761.8|9770.6|9760.6|7
1627889090000|2021-08-02 07:24:50|9771.1|9761.1|9772.4|9762.4|9773.1|9763.1|9771.1|9761.1|12
1627889100000|2021-08-02 07:25:00|9772.3|9762.3|9772.3|9762.3|9772.3|9762.3|9771.1|9761.1|10
1627889110000|2021-08-02 07:25:10|9772.4|9762.4|9772.4|9762.4|9772.5|9762.5|9772.4|9762.4|3
1627889120000|2021-08-02 07:25:20|9772.5|9762.5|9770.9|9760.9|9773.5|9763.5|9769.8|9759.8|14
1627889130000|2021-08-02 07:25:30|9771.8|9761.8|9769.6|9759.6|9771.8|9761.8|9769.3|9759.3|8
1627889140000|2021-08-02 07:25:40|9769.5|9759.5|9769.3|9759.3|9769.5|9759.5|9769.3|9759.3|2
1627889150000|2021-08-02 07:25:50|9769.5|9759.5|9769.4|9759.4|9769.9|9759.9|9769.4|9759.4|5
1627889160000|2021-08-02 07:26:00|9769.6|9759.6|9770.1|9760.1|9772|9762|9769.4|9759.4|10
1627889170000|2021-08-02 07:26:10|9769.4|9759.4|9769.8|9759.8|9769.9|9759.9|9769.4|9759.4|4
1627889180000|2021-08-02 07:26:20|9769.5|9759.5|9767|9757|9769.5|9759.5|9767|9757|4
1627889190000|2021-08-02 07:26:30|9766.9|9756.9|9767|9757|9767.9|9757.9|9765.6|9755.6|14
1627889200000|2021-08-02 07:26:40|9766.8|9756.8|9768|9758|9768|9758|9766.8|9756.8|7
1627889210000|2021-08-02 07:26:50|9767.9|9757.9|9770.5|9760.5|9770.5|9760.5|9767.9|9757.9|12
1627889220000|2021-08-02 07:27:00|9770.6|9760.6|9773.3|9763.3|9773.3|9763.3|9770.6|9760.6|8
1627889230000|2021-08-02 07:27:10|9774.1|9764.1|9775.6|9765.6|9776.1|9766.1|9773.4|9763.4|13
1627889240000|2021-08-02 07:27:20|9774.6|9764.6|9776.3|9766.3|9776.9|9766.9|9774.6|9764.6|6
1627889250000|2021-08-02 07:27:30|9776.4|9766.4|9778.1|9768.1|9778.1|9768.1|9776.4|9766.4|4
1627889260000|2021-08-02 07:27:40|9778|9768|9778.9|9768.9|9779.8|9769.8|9778|9768|8
1627889270000|2021-08-02 07:27:50|9779.1|9769.1|9779.5|9769.5|9779.5|9769.5|9778.6|9768.6|6
1627889280000|2021-08-02 07:28:00|9779|9769|9779.5|9769.5|9779.5|9769.5|9778.1|9768.1|11
1627889290000|2021-08-02 07:28:10|9779.4|9769.4|9779.9|9769.9|9779.9|9769.9|9778.9|9768.9|9
1627889300000|2021-08-02 07:28:20|9780|9770|9778.9|9768.9|9780|9770|9778.9|9768.9|5
1627889310000|2021-08-02 07:28:30|9779|9769|9779.4|9769.4|9779.5|9769.5|9779|9769|3
1627889320000|2021-08-02 07:28:40|9778.4|9768.4|9777.4|9767.4|9778.4|9768.4|9777.4|9767.4|2
1627889330000|2021-08-02 07:28:50|9777.9|9767.9|9779.8|9769.8|9780.5|9770.5|9777.9|9767.9|13
1627889340000|2021-08-02 07:29:00|9779.5|9769.5|9780.3|9770.3|9781.1|9771.1|9779.5|9769.5|9
1627889350000|2021-08-02 07:29:10|9780.4|9770.4|9781.3|9771.3|9781.3|9771.3|9780.4|9770.4|7
1627889360000|2021-08-02 07:29:20|9781|9771|9780.6|9770.6|9781.1|9771.1|9780.4|9770.4|9
1627889380000|2021-08-02 07:29:40|9780.8|9770.8|9781|9771|9781.6|9771.6|9780.8|9770.8|6
1627889390000|2021-08-02 07:29:50|9780.8|9770.8|9781.8|9771.8|9781.9|9771.9|9780.5|9770.5|5
1627889400000|2021-08-02 07:30:00|9782.8|9772.8|9784.6|9774.6|9785|9775|9782.8|9772.8|7
1627889410000|2021-08-02 07:30:10|9783.6|9773.6|9781.5|9771.5|9785|9775|9780.6|9770.6|13
1627889420000|2021-08-02 07:30:20|9781.4|9771.4|9778.9|9768.9|9781.4|9771.4|9778.9|9768.9|6
1627889430000|2021-08-02 07:30:30|9779|9769|9781.8|9771.8|9782.3|9772.3|9779|9769|11
1627889460000|2021-08-02 07:31:00|9781.1|9771.1|9777.8|9767.8|9781.1|9771.1|9777.8|9767.8|5
1627889470000|2021-08-02 07:31:10|9777.9|9767.9|9778.3|9768.3|9778.3|9768.3|9777.9|9767.9|3
1627889480000|2021-08-02 07:31:20|9778.5|9768.5|9780.4|9770.4|9781.8|9771.8|9778.5|9768.5|8
1627889490000|2021-08-02 07:31:30|9779.5|9769.5|9778.8|9768.8|9779.5|9769.5|9778|9768|4
1627889500000|2021-08-02 07:31:40|9779.4|9769.4|9779.9|9769.9|9780.4|9770.4|9778.5|9768.5|8
1627889510000|2021-08-02 07:31:50|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|1
1627889520000|2021-08-02 07:32:00|9779.9|9769.9|9782.4|9772.4|9782.4|9772.4|9779.9|9769.9|6
1627889530000|2021-08-02 07:32:10|9782.3|9772.3|9783.1|9773.1|9783.1|9773.1|9781.4|9771.4|8
1627889540000|2021-08-02 07:32:20|9783.3|9773.3|9783.6|9773.6|9783.9|9773.9|9783.3|9773.3|4
1627889550000|2021-08-02 07:32:30|9783.4|9773.4|9784.4|9774.4|9784.6|9774.6|9783.4|9773.4|6
1627889560000|2021-08-02 07:32:40|9784.5|9774.5|9783.6|9773.6|9784.5|9774.5|9783.3|9773.3|5
1627889570000|2021-08-02 07:32:50|9784|9774|9781.5|9771.5|9784.3|9774.3|9781.5|9771.5|5
1627889580000|2021-08-02 07:33:00|9781.6|9771.6|9781.4|9771.4|9783.4|9773.4|9781.4|9771.4|9
1627889590000|2021-08-02 07:33:10|9780.8|9770.8|9781.3|9771.3|9781.4|9771.4|9780.8|9770.8|5
1627889600000|2021-08-02 07:33:20|9781.1|9771.1|9781.1|9771.1|9781.1|9771.1|9779|9769|8
1627889610000|2021-08-02 07:33:30|9781.3|9771.3|9780.9|9770.9|9783.6|9773.6|9780.9|9770.9|11
1627889620000|2021-08-02 07:33:40|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9778.8|9768.8|7
1627889630000|2021-08-02 07:33:50|9781|9771|9781.9|9771.9|9781.9|9771.9|9780.5|9770.5|12
1627889640000|2021-08-02 07:34:00|9780.9|9770.9|9778.3|9768.3|9781.3|9771.3|9778.3|9768.3|7
1627889660000|2021-08-02 07:34:20|9778.4|9768.4|9778.5|9768.5|9778.5|9768.5|9778.4|9768.4|2
1627889670000|2021-08-02 07:34:30|9779.8|9769.8|9778.3|9768.3|9779.9|9769.9|9778.3|9768.3|11
1627889680000|2021-08-02 07:34:40|9778.1|9768.1|9777.4|9767.4|9778.1|9768.1|9776.9|9766.9|6
1627889690000|2021-08-02 07:34:50|9777.5|9767.5|9779|9769|9779|9769|9777.5|9767.5|4
1627889700000|2021-08-02 07:35:00|9779.1|9769.1|9781.8|9771.8|9781.8|9771.8|9779.1|9769.1|9
1627889710000|2021-08-02 07:35:10|9781.5|9771.5|9779.9|9769.9|9781.5|9771.5|9779.8|9769.8|3
1627889720000|2021-08-02 07:35:20|9779.6|9769.6|9779|9769|9779.6|9769.6|9779|9769|2
1627889730000|2021-08-02 07:35:30|9778.9|9768.9|9779.8|9769.8|9779.8|9769.8|9778.9|9768.9|6
1627889740000|2021-08-02 07:35:40|9779.4|9769.4|9778.1|9768.1|9779.4|9769.4|9778.1|9768.1|3
1627889750000|2021-08-02 07:35:50|9778.3|9768.3|9782.1|9772.1|9782.1|9772.1|9778.3|9768.3|6
1627889760000|2021-08-02 07:36:00|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1627889770000|2021-08-02 07:36:10|9782.9|9772.9|9780.1|9770.1|9783.9|9773.9|9780.1|9770.1|11
1627889780000|2021-08-02 07:36:20|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1627889790000|2021-08-02 07:36:30|9780.1|9770.1|9779.8|9769.8|9780.1|9770.1|9779.4|9769.4|4
1627889800000|2021-08-02 07:36:40|9780.4|9770.4|9780.9|9770.9|9781.6|9771.6|9780.4|9770.4|6
1627889810000|2021-08-02 07:36:50|9781|9771|9781.5|9771.5|9781.5|9771.5|9781|9771|3
1627889830000|2021-08-02 07:37:10|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627889840000|2021-08-02 07:37:20|9782.3|9772.3|9781.9|9771.9|9782.3|9772.3|9781.3|9771.3|3
1627889850000|2021-08-02 07:37:30|9783.5|9773.5|9785.4|9775.4|9785.4|9775.4|9783.5|9773.5|3
1627889860000|2021-08-02 07:37:40|9784.9|9774.9|9784.5|9774.5|9784.9|9774.9|9784.4|9774.4|7
1627889870000|2021-08-02 07:37:50|9784.4|9774.4|9785.1|9775.1|9786.3|9776.3|9784.4|9774.4|10
1627889880000|2021-08-02 07:38:00|9785|9775|9784.3|9774.3|9785|9775|9784.3|9774.3|5
1627889890000|2021-08-02 07:38:10|9784.1|9774.1|9784.3|9774.3|9784.3|9774.3|9783.9|9773.9|5
1627889900000|2021-08-02 07:38:20|9783.9|9773.9|9784.5|9774.5|9785.1|9775.1|9783.9|9773.9|5
1627889920000|2021-08-02 07:38:40|9784.6|9774.6|9786|9776|9787.8|9777.8|9784.6|9774.6|3
1627889930000|2021-08-02 07:38:50|9786.1|9776.1|9786.1|9776.1|9786.1|9776.1|9786|9776|3
1627889940000|2021-08-02 07:39:00|9785.6|9775.6|9786.9|9776.9|9787.1|9777.1|9785.6|9775.6|10
1627889950000|2021-08-02 07:39:10|9787.1|9777.1|9786.5|9776.5|9787.4|9777.4|9786.5|9776.5|3
1627889960000|2021-08-02 07:39:20|9786.8|9776.8|9786.6|9776.6|9787.8|9777.8|9786.6|9776.6|4
1627889970000|2021-08-02 07:39:30|9786.8|9776.8|9784.8|9774.8|9786.8|9776.8|9784.8|9774.8|9
1627889980000|2021-08-02 07:39:40|9784.6|9774.6|9784.5|9774.5|9784.9|9774.9|9784.3|9774.3|5
1627889990000|2021-08-02 07:39:50|9784.6|9774.6|9784.5|9774.5|9785.5|9775.5|9784.4|9774.4|12
1627890000000|2021-08-02 07:40:00|9784.8|9774.8|9786.9|9776.9|9786.9|9776.9|9784.8|9774.8|5
1627890010000|2021-08-02 07:40:10|9787.1|9777.1|9786.9|9776.9|9788.4|9778.4|9786.6|9776.6|9
1627890020000|2021-08-02 07:40:20|9786.8|9776.8|9784.9|9774.9|9786.8|9776.8|9784.9|9774.9|4
1627890040000|2021-08-02 07:40:40|9785.4|9775.4|9784.5|9774.5|9785.4|9775.4|9784.5|9774.5|5
1627890050000|2021-08-02 07:40:50|9784.1|9774.1|9782.4|9772.4|9784.1|9774.1|9782.4|9772.4|4
1627890060000|2021-08-02 07:41:00|9782.5|9772.5|9782.8|9772.8|9783.6|9773.6|9782.5|9772.5|6
1627890070000|2021-08-02 07:41:10|9782.6|9772.6|9781.8|9771.8|9782.9|9772.9|9781|9771|8
1627890080000|2021-08-02 07:41:20|9781.6|9771.6|9781.8|9771.8|9781.8|9771.8|9781.6|9771.6|2
1627890090000|2021-08-02 07:41:30|9781.5|9771.5|9781|9771|9781.5|9771.5|9780.8|9770.8|4
1627890100000|2021-08-02 07:41:40|9780.9|9770.9|9780.8|9770.8|9780.9|9770.9|9780.6|9770.6|3
1627890110000|2021-08-02 07:41:50|9781.8|9771.8|9780.8|9770.8|9781.8|9771.8|9780.8|9770.8|2
1627890120000|2021-08-02 07:42:00|9781|9771|9783.4|9773.4|9783.4|9773.4|9781|9771|4
1627890130000|2021-08-02 07:42:10|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1627890140000|2021-08-02 07:42:20|9783.9|9773.9|9786.6|9776.6|9786.6|9776.6|9783.9|9773.9|9
1627890150000|2021-08-02 07:42:30|9786.8|9776.8|9787.5|9777.5|9787.5|9777.5|9786.8|9776.8|3
1627890160000|2021-08-02 07:42:40|9787.1|9777.1|9785|9775|9787.1|9777.1|9785|9775|4
1627890170000|2021-08-02 07:42:50|9784.9|9774.9|9784.1|9774.1|9784.9|9774.9|9783.8|9773.8|7
1627890180000|2021-08-02 07:43:00|9784.6|9774.6|9783.8|9773.8|9784.9|9774.9|9783.5|9773.5|11
1627890190000|2021-08-02 07:43:10|9784|9774|9784.1|9774.1|9784.3|9774.3|9784|9774|3
1627890200000|2021-08-02 07:43:20|9784|9774|9781.9|9771.9|9784|9774|9781.9|9771.9|8
1627890210000|2021-08-02 07:43:30|9781.6|9771.6|9782.3|9772.3|9782.9|9772.9|9781|9771|8
1627890220000|2021-08-02 07:43:40|9782.1|9772.1|9782.3|9772.3|9782.3|9772.3|9782.1|9772.1|2
1627890230000|2021-08-02 07:43:50|9782|9772|9781.8|9771.8|9782|9772|9781.8|9771.8|2
1627890240000|2021-08-02 07:44:00|9782.1|9772.1|9782.1|9772.1|9782.6|9772.6|9782.1|9772.1|3
1627890250000|2021-08-02 07:44:10|9783.3|9773.3|9781|9771|9783.9|9773.9|9781|9771|7
1627890260000|2021-08-02 07:44:20|9781.1|9771.1|9781.6|9771.6|9781.8|9771.8|9781.1|9771.1|4
1627890280000|2021-08-02 07:44:40|9782.4|9772.4|9782.1|9772.1|9783.1|9773.1|9781.8|9771.8|9
1627890290000|2021-08-02 07:44:50|9781.9|9771.9|9782.4|9772.4|9782.4|9772.4|9781.8|9771.8|5
1627890300000|2021-08-02 07:45:00|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|1
1627890310000|2021-08-02 07:45:10|9785|9775|9785.9|9775.9|9787.6|9777.6|9785|9775|8
1627890320000|2021-08-02 07:45:20|9786|9776|9787.5|9777.5|9787.5|9777.5|9786|9776|2
1627890330000|2021-08-02 07:45:30|9787.3|9777.3|9786.1|9776.1|9787.3|9777.3|9786.1|9776.1|2
1627890340000|2021-08-02 07:45:40|9786.4|9776.4|9785.4|9775.4|9786.4|9776.4|9785.4|9775.4|4
1627890350000|2021-08-02 07:45:50|9786.1|9776.1|9786.1|9776.1|9786.5|9776.5|9784.8|9774.8|12
1627890360000|2021-08-02 07:46:00|9786.3|9776.3|9786.6|9776.6|9786.6|9776.6|9786.3|9776.3|2
1627890370000|2021-08-02 07:46:10|9786.9|9776.9|9787.4|9777.4|9787.4|9777.4|9786.9|9776.9|3
1627890380000|2021-08-02 07:46:20|9787.3|9777.3|9786.1|9776.1|9787.9|9777.9|9786.1|9776.1|8
1627890390000|2021-08-02 07:46:30|9786.4|9776.4|9785.5|9775.5|9786.4|9776.4|9785.1|9775.1|5
1627890400000|2021-08-02 07:46:40|9785.4|9775.4|9784.9|9774.9|9785.4|9775.4|9784.6|9774.6|4
1627890410000|2021-08-02 07:46:50|9785.9|9775.9|9785.1|9775.1|9785.9|9775.9|9785.1|9775.1|3
1627890430000|2021-08-02 07:47:10|9785.3|9775.3|9786.3|9776.3|9787.5|9777.5|9785.3|9775.3|8
1627890450000|2021-08-02 07:47:30|9786.5|9776.5|9786.1|9776.1|9787.1|9777.1|9785.6|9775.6|5
1627890460000|2021-08-02 07:47:40|9786|9776|9785.5|9775.5|9786|9776|9785.4|9775.4|3
1627890470000|2021-08-02 07:47:50|9785.3|9775.3|9783.9|9773.9|9785.3|9775.3|9783.9|9773.9|2
1627890480000|2021-08-02 07:48:00|9783.5|9773.5|9783.8|9773.8|9784.6|9774.6|9783|9773|6
1627890510000|2021-08-02 07:48:30|9783.9|9773.9|9784.1|9774.1|9784.1|9774.1|9783.9|9773.9|2
1627890520000|2021-08-02 07:48:40|9784.5|9774.5|9783.3|9773.3|9784.5|9774.5|9782.3|9772.3|9
1627890530000|2021-08-02 07:48:50|9782.9|9772.9|9782.1|9772.1|9782.9|9772.9|9782.1|9772.1|4
1627890540000|2021-08-02 07:49:00|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|9782.3|9772.3|3
1627890550000|2021-08-02 07:49:10|9782.5|9772.5|9783.8|9773.8|9783.8|9773.8|9782.5|9772.5|8
1627890570000|2021-08-02 07:49:30|9783.5|9773.5|9780.6|9770.6|9783.5|9773.5|9780.6|9770.6|4
1627890580000|2021-08-02 07:49:40|9780.9|9770.9|9780.9|9770.9|9781.4|9771.4|9780.9|9770.9|3
1627890600000|2021-08-02 07:50:00|9781|9771|9783.1|9773.1|9783.1|9773.1|9781|9771|4
1627890620000|2021-08-02 07:50:20|9784.5|9774.5|9783.5|9773.5|9784.5|9774.5|9783.5|9773.5|2
1627890640000|2021-08-02 07:50:40|9783.9|9773.9|9785|9775|9785|9775|9783.9|9773.9|2
1627890650000|2021-08-02 07:50:50|9785.3|9775.3|9785.5|9775.5|9785.6|9775.6|9785.3|9775.3|5
1627890660000|2021-08-02 07:51:00|9785.6|9775.6|9787.4|9777.4|9787.5|9777.5|9785.6|9775.6|5
1627890670000|2021-08-02 07:51:10|9787.3|9777.3|9787.4|9777.4|9787.4|9777.4|9787.1|9777.1|3
1627890680000|2021-08-02 07:51:20|9787.5|9777.5|9786.9|9776.9|9787.5|9777.5|9786.9|9776.9|2
1627890690000|2021-08-02 07:51:30|9787|9777|9786.8|9776.8|9787.4|9777.4|9786.8|9776.8|3
1627890710000|2021-08-02 07:51:50|9786.9|9776.9|9787.4|9777.4|9787.4|9777.4|9786.9|9776.9|2
1627890720000|2021-08-02 07:52:00|9788|9778|9788.4|9778.4|9788.8|9778.8|9788|9778|5
1627890730000|2021-08-02 07:52:10|9788.3|9778.3|9786.4|9776.4|9788.3|9778.3|9786.4|9776.4|4
1627890740000|2021-08-02 07:52:20|9786.6|9776.6|9790|9780|9790|9780|9786.4|9776.4|9
1627890750000|2021-08-02 07:52:30|9788.8|9778.8|9789.4|9779.4|9789.4|9779.4|9787.8|9777.8|10
1627890760000|2021-08-02 07:52:40|9789.8|9779.8|9790.4|9780.4|9791.1|9781.1|9789.8|9779.8|10
1627890770000|2021-08-02 07:52:50|9790.6|9780.6|9790|9780|9790.6|9780.6|9790|9780|3
1627890780000|2021-08-02 07:53:00|9790.1|9780.1|9790.5|9780.5|9790.8|9780.8|9790.1|9780.1|5
1627890790000|2021-08-02 07:53:10|9791.4|9781.4|9791.8|9781.8|9791.8|9781.8|9790.6|9780.6|9
1627890800000|2021-08-02 07:53:20|9791.9|9781.9|9791.5|9781.5|9791.9|9781.9|9791.3|9781.3|3
1627890810000|2021-08-02 07:53:30|9791.4|9781.4|9791|9781|9791.4|9781.4|9791|9781|3
1627890820000|2021-08-02 07:53:40|9790.4|9780.4|9789.6|9779.6|9790.4|9780.4|9786.9|9776.9|13
1627890830000|2021-08-02 07:53:50|9788.8|9778.8|9788.5|9778.5|9789.1|9779.1|9788.5|9778.5|4
1627890840000|2021-08-02 07:54:00|9788.3|9778.3|9786.8|9776.8|9788.4|9778.4|9786.1|9776.1|12
1627890850000|2021-08-02 07:54:10|9786.6|9776.6|9789.3|9779.3|9789.3|9779.3|9786.6|9776.6|4
1627890860000|2021-08-02 07:54:20|9789.8|9779.8|9789|9779|9791.1|9781.1|9789|9779|10
1627890870000|2021-08-02 07:54:30|9788.5|9778.5|9787|9777|9788.9|9778.9|9786.6|9776.6|8
1627890880000|2021-08-02 07:54:40|9788.3|9778.3|9783|9773|9788.9|9778.9|9783|9773|10
1627890890000|2021-08-02 07:54:50|9782.9|9772.9|9784.8|9774.8|9786.4|9776.4|9782.9|9772.9|7
1627890900000|2021-08-02 07:55:00|9784.9|9774.9|9788|9778|9788.8|9778.8|9784.8|9774.8|10
1627890910000|2021-08-02 07:55:10|9787.8|9777.8|9778|9768|9787.8|9777.8|9778|9768|10
1627890920000|2021-08-02 07:55:20|9778.3|9768.3|9780.4|9770.4|9780.4|9770.4|9778.3|9768.3|8
1627890930000|2021-08-02 07:55:30|9779.9|9769.9|9778.3|9768.3|9779.9|9769.9|9778.3|9768.3|7
1627890940000|2021-08-02 07:55:40|9778|9768|9777.8|9767.8|9778.1|9768.1|9777.6|9767.6|7
1627890950000|2021-08-02 07:55:50|9778|9768|9776.1|9766.1|9778|9768|9776.1|9766.1|4
1627890960000|2021-08-02 07:56:00|9776.4|9766.4|9777|9767|9777|9767|9776.1|9766.1|10
1627890970000|2021-08-02 07:56:10|9777.3|9767.3|9778.1|9768.1|9778.1|9768.1|9777.3|9767.3|2
1627890980000|2021-08-02 07:56:20|9778.3|9768.3|9776.1|9766.1|9778.3|9768.3|9776.1|9766.1|12
1627890990000|2021-08-02 07:56:30|9776|9766|9775.1|9765.1|9776|9766|9774.4|9764.4|9
1627891000000|2021-08-02 07:56:40|9775.3|9765.3|9774.4|9764.4|9776.5|9766.5|9774.4|9764.4|6
1627891010000|2021-08-02 07:56:50|9774.9|9764.9|9775.9|9765.9|9775.9|9765.9|9774.9|9764.9|3
1627891020000|2021-08-02 07:57:00|9776.1|9766.1|9775.8|9765.8|9776.4|9766.4|9775.8|9765.8|7
1627891030000|2021-08-02 07:57:10|9776.4|9766.4|9775.4|9765.4|9777.5|9767.5|9775.4|9765.4|9
1627891040000|2021-08-02 07:57:20|9775.6|9765.6|9774.9|9764.9|9775.8|9765.8|9774.9|9764.9|6
1627891050000|2021-08-02 07:57:30|9774.5|9764.5|9774.6|9764.6|9775.6|9765.6|9774.5|9764.5|6
1627891060000|2021-08-02 07:57:40|9774.3|9764.3|9777.1|9767.1|9777.6|9767.6|9773.5|9763.5|12
1627891070000|2021-08-02 07:57:50|9777.4|9767.4|9778.1|9768.1|9778.1|9768.1|9777.4|9767.4|5
1627891080000|2021-08-02 07:58:00|9777.9|9767.9|9777.5|9767.5|9777.9|9767.9|9777.3|9767.3|5
1627891090000|2021-08-02 07:58:10|9778.1|9768.1|9777.5|9767.5|9778.4|9768.4|9777.4|9767.4|4
1627891100000|2021-08-02 07:58:20|9777.6|9767.6|9779.9|9769.9|9779.9|9769.9|9777.6|9767.6|5
1627891110000|2021-08-02 07:58:30|9779.6|9769.6|9778.8|9768.8|9779.6|9769.6|9778.8|9768.8|3
1627891120000|2021-08-02 07:58:40|9778.1|9768.1|9778.3|9768.3|9778.3|9768.3|9778.1|9768.1|2
1627891130000|2021-08-02 07:58:50|9778.9|9768.9|9778.4|9768.4|9778.9|9768.9|9778.4|9768.4|2
1627891140000|2021-08-02 07:59:00|9778.3|9768.3|9778.3|9768.3|9779|9769|9778.3|9768.3|7
1627891150000|2021-08-02 07:59:10|9778|9768|9776.9|9766.9|9778|9768|9776.9|9766.9|3
1627891160000|2021-08-02 07:59:20|9777.1|9767.1|9779.4|9769.4|9779.4|9769.4|9777.1|9767.1|7
1627891170000|2021-08-02 07:59:30|9779.8|9769.8|9779.4|9769.4|9779.8|9769.8|9779.4|9769.4|5
1627891180000|2021-08-02 07:59:40|9779.8|9769.8|9779.4|9769.4|9779.9|9769.9|9779.4|9769.4|7
1627891200000|2021-08-02 08:00:00|9778.4|9768.4|9777.9|9767.9|9778.9|9768.9|9777.4|9767.4|15
1627891210000|2021-08-02 08:00:10|9777.8|9767.8|9777.6|9767.6|9777.8|9767.8|9777.6|9767.6|2
1627891230000|2021-08-02 08:00:30|9777.8|9767.8|9779.1|9769.1|9779.1|9769.1|9777.8|9767.8|4
1627891240000|2021-08-02 08:00:40|9779|9769|9778.4|9768.4|9779|9769|9778.4|9768.4|2
1627891250000|2021-08-02 08:00:50|9778.5|9768.5|9779|9769|9779.5|9769.5|9778.5|9768.5|5
1627891260000|2021-08-02 08:01:00|9779.1|9769.1|9781|9771|9781|9771|9778.9|9768.9|9
1627891270000|2021-08-02 08:01:10|9781.3|9771.3|9781.4|9771.4|9781.4|9771.4|9781.3|9771.3|2
1627891280000|2021-08-02 08:01:20|9781.6|9771.6|9780.9|9770.9|9781.6|9771.6|9780.9|9770.9|5
1627891290000|2021-08-02 08:01:30|9780.8|9770.8|9780.5|9770.5|9780.8|9770.8|9780.3|9770.3|4
1627891300000|2021-08-02 08:01:40|9780.8|9770.8|9781.5|9771.5|9781.5|9771.5|9780.8|9770.8|4
1627891310000|2021-08-02 08:01:50|9781.6|9771.6|9781.4|9771.4|9781.6|9771.6|9781.4|9771.4|2
1627891320000|2021-08-02 08:02:00|9781.5|9771.5|9790.4|9780.4|9790.4|9780.4|9781.5|9771.5|4
1627891330000|2021-08-02 08:02:10|9789.1|9779.1|9788.9|9778.9|9789.5|9779.5|9788.9|9778.9|5
1627891340000|2021-08-02 08:02:20|9788.6|9778.6|9787.1|9777.1|9788.6|9778.6|9787.1|9777.1|2
1627891350000|2021-08-02 08:02:30|9787.4|9777.4|9787.3|9777.3|9788.8|9778.8|9787.1|9777.1|6
1627891360000|2021-08-02 08:02:40|9787.5|9777.5|9787.8|9777.8|9788|9778|9787.5|9777.5|4
1627891370000|2021-08-02 08:02:50|9787.6|9777.6|9787.4|9777.4|9787.6|9777.6|9787.4|9777.4|2
1627891380000|2021-08-02 08:03:00|9787.1|9777.1|9787.6|9777.6|9787.8|9777.8|9786.3|9776.3|6
1627891390000|2021-08-02 08:03:10|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1627891400000|2021-08-02 08:03:20|9787.8|9777.8|9787.6|9777.6|9788.8|9778.8|9787.6|9777.6|7
1627891410000|2021-08-02 08:03:30|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|9787.8|9777.8|1
1627891420000|2021-08-02 08:03:40|9787.9|9777.9|9788.9|9778.9|9788.9|9778.9|9787.9|9777.9|2
1627891430000|2021-08-02 08:03:50|9789|9779|9788.1|9778.1|9789.5|9779.5|9787.9|9777.9|7
1627891440000|2021-08-02 08:04:00|9788.4|9778.4|9790.6|9780.6|9790.6|9780.6|9788.4|9778.4|4
1627891450000|2021-08-02 08:04:10|9790.9|9780.9|9794.5|9784.5|9794.5|9784.5|9790.9|9780.9|5
1627891460000|2021-08-02 08:04:20|9794.8|9784.8|9798.8|9788.8|9799.5|9789.5|9794.8|9784.8|10
1627891470000|2021-08-02 08:04:30|9798.6|9788.6|9795.6|9785.6|9798.6|9788.6|9795.6|9785.6|9
1627891480000|2021-08-02 08:04:40|9795.5|9785.5|9794.6|9784.6|9795.5|9785.5|9794.6|9784.6|4
1627891490000|2021-08-02 08:04:50|9794.4|9784.4|9793.8|9783.8|9794.4|9784.4|9793.5|9783.5|4
1627891500000|2021-08-02 08:05:00|9793.6|9783.6|9793.9|9783.9|9794|9784|9793.4|9783.4|9
1627891510000|2021-08-02 08:05:10|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|9794.3|9784.3|1
1627891520000|2021-08-02 08:05:20|9794.1|9784.1|9793.6|9783.6|9794.1|9784.1|9793.6|9783.6|5
1627891530000|2021-08-02 08:05:30|9793.1|9783.1|9793.5|9783.5|9793.5|9783.5|9793.1|9783.1|3
1627891540000|2021-08-02 08:05:40|9793.4|9783.4|9793.4|9783.4|9793.4|9783.4|9793.4|9783.4|1
1627891550000|2021-08-02 08:05:50|9793.5|9783.5|9793.1|9783.1|9793.6|9783.6|9793.1|9783.1|6
1627891560000|2021-08-02 08:06:00|9792.9|9782.9|9787.4|9777.4|9792.9|9782.9|9787.4|9777.4|12
1627891570000|2021-08-02 08:06:10|9787.3|9777.3|9786.1|9776.1|9787.3|9777.3|9786.1|9776.1|8
1627891580000|2021-08-02 08:06:20|9786.4|9776.4|9781.1|9771.1|9786.4|9776.4|9781.1|9771.1|12
1627891590000|2021-08-02 08:06:30|9780.4|9770.4|9781.1|9771.1|9781.1|9771.1|9780.4|9770.4|4
1627891610000|2021-08-02 08:06:50|9781.3|9771.3|9782.9|9772.9|9782.9|9772.9|9781.3|9771.3|2
1627891620000|2021-08-02 08:07:00|9783|9773|9783.1|9773.1|9783.4|9773.4|9783|9773|5
1627891630000|2021-08-02 08:07:10|9783|9773|9782.4|9772.4|9783|9773|9782.1|9772.1|9
1627891640000|2021-08-02 08:07:20|9782.3|9772.3|9781.1|9771.1|9782.3|9772.3|9781|9771|6
1627891650000|2021-08-02 08:07:30|9783.4|9773.4|9782.4|9772.4|9783.4|9773.4|9782.1|9772.1|5
1627891660000|2021-08-02 08:07:40|9782.1|9772.1|9783|9773|9783.1|9773.1|9781.9|9771.9|6
1627891680000|2021-08-02 08:08:00|9783.1|9773.1|9783.6|9773.6|9783.6|9773.6|9783.1|9773.1|4
1627891690000|2021-08-02 08:08:10|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|1
1627891700000|2021-08-02 08:08:20|9783.3|9773.3|9783.5|9773.5|9783.6|9773.6|9781.9|9771.9|8
1627891710000|2021-08-02 08:08:30|9783.3|9773.3|9782.1|9772.1|9783.3|9773.3|9782|9772|6
1627891720000|2021-08-02 08:08:40|9782.3|9772.3|9781.6|9771.6|9783.6|9773.6|9781.6|9771.6|7
1627891730000|2021-08-02 08:08:50|9781.5|9771.5|9782.1|9772.1|9782.1|9772.1|9781.5|9771.5|4
1627891740000|2021-08-02 08:09:00|9782.5|9772.5|9781.3|9771.3|9782.5|9772.5|9781|9771|5
1627891750000|2021-08-02 08:09:10|9781.1|9771.1|9780.9|9770.9|9781.1|9771.1|9780.9|9770.9|2
1627891760000|2021-08-02 08:09:20|9780.8|9770.8|9779.8|9769.8|9780.8|9770.8|9779.8|9769.8|4
1627891770000|2021-08-02 08:09:30|9779.9|9769.9|9778.6|9768.6|9779.9|9769.9|9778|9768|6
1627891780000|2021-08-02 08:09:40|9778.4|9768.4|9778.3|9768.3|9778.4|9768.4|9777.5|9767.5|4
1627891790000|2021-08-02 08:09:50|9778.9|9768.9|9778.6|9768.6|9778.9|9768.9|9778.6|9768.6|2
1627891800000|2021-08-02 08:10:00|9778.9|9768.9|9780.8|9770.8|9781.8|9771.8|9778.9|9768.9|9
1627891810000|2021-08-02 08:10:10|9780.5|9770.5|9779|9769|9780.5|9770.5|9779|9769|4
1627891820000|2021-08-02 08:10:20|9778.6|9768.6|9779|9769|9779|9769|9778.6|9768.6|5
1627891830000|2021-08-02 08:10:30|9778.8|9768.8|9779|9769|9779|9769|9778.8|9768.8|4
1627891840000|2021-08-02 08:10:40|9778.8|9768.8|9778.8|9768.8|9779.1|9769.1|9778.8|9768.8|8
1627891850000|2021-08-02 08:10:50|9778.4|9768.4|9778|9768|9778.4|9768.4|9778|9768|3
1627891860000|2021-08-02 08:11:00|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|1
1627891870000|2021-08-02 08:11:10|9779.6|9769.6|9778.8|9768.8|9779.6|9769.6|9778.5|9768.5|3
1627891900000|2021-08-02 08:11:40|9779|9769|9779.3|9769.3|9779.3|9769.3|9779|9769|2
1627891920000|2021-08-02 08:12:00|9779|9769|9777.9|9767.9|9779|9769|9777.5|9767.5|4
1627891940000|2021-08-02 08:12:20|9777.6|9767.6|9777.4|9767.4|9777.6|9767.6|9777.4|9767.4|2
1627891950000|2021-08-02 08:12:30|9777.1|9767.1|9771.4|9761.4|9777.1|9767.1|9771.4|9761.4|5
1627891960000|2021-08-02 08:12:40|9771.1|9761.1|9771.1|9761.1|9771.1|9761.1|9771.1|9761.1|1
1627891970000|2021-08-02 08:12:50|9771.3|9761.3|9771.8|9761.8|9771.8|9761.8|9771.3|9761.3|2
1627891980000|2021-08-02 08:13:00|9771.6|9761.6|9768.1|9758.1|9771.6|9761.6|9767.8|9757.8|10
1627891990000|2021-08-02 08:13:10|9767.8|9757.8|9766.8|9756.8|9767.8|9757.8|9766.8|9756.8|4
1627892000000|2021-08-02 08:13:20|9766.5|9756.5|9766.3|9756.3|9768|9758|9766.3|9756.3|8
1627892010000|2021-08-02 08:13:30|9767.6|9757.6|9766.3|9756.3|9767.9|9757.9|9766.3|9756.3|7
1627892020000|2021-08-02 08:13:40|9766.5|9756.5|9767.9|9757.9|9767.9|9757.9|9766.5|9756.5|3
1627892030000|2021-08-02 08:13:50|9767.6|9757.6|9767.6|9757.6|9767.9|9757.9|9767|9757|6
1627892040000|2021-08-02 08:14:00|9767.9|9757.9|9767.6|9757.6|9767.9|9757.9|9767.3|9757.3|5
1627892050000|2021-08-02 08:14:10|9767.5|9757.5|9766.8|9756.8|9767.5|9757.5|9766.8|9756.8|4
1627892070000|2021-08-02 08:14:30|9767|9757|9768.4|9758.4|9768.4|9758.4|9767|9757|2
1627892080000|2021-08-02 08:14:40|9768.5|9758.5|9769.3|9759.3|9769.8|9759.8|9768.5|9758.5|4
1627892090000|2021-08-02 08:14:50|9769.4|9759.4|9771.1|9761.1|9771.1|9761.1|9768.9|9758.9|8
1627892100000|2021-08-02 08:15:00|9771.6|9761.6|9773.4|9763.4|9774|9764|9771.6|9761.6|8
1627892110000|2021-08-02 08:15:10|9773.8|9763.8|9774.5|9764.5|9774.6|9764.6|9773.8|9763.8|4
1627892120000|2021-08-02 08:15:20|9774.4|9764.4|9774.5|9764.5|9774.5|9764.5|9774.4|9764.4|2
1627892140000|2021-08-02 08:15:40|9774.4|9764.4|9769|9759|9774.4|9764.4|9769|9759|3
1627892150000|2021-08-02 08:15:50|9770|9760|9771.4|9761.4|9771.4|9761.4|9768|9758|9
1627892160000|2021-08-02 08:16:00|9771.5|9761.5|9772.4|9762.4|9773.5|9763.5|9771.5|9761.5|7
1627892170000|2021-08-02 08:16:10|9771.8|9761.8|9770.9|9760.9|9771.8|9761.8|9770.9|9760.9|4
1627892180000|2021-08-02 08:16:20|9771|9761|9771|9761|9771|9761|9771|9761|1
1627892190000|2021-08-02 08:16:30|9770.9|9760.9|9771.9|9761.9|9771.9|9761.9|9770.6|9760.6|4
1627892200000|2021-08-02 08:16:40|9772|9762|9773.8|9763.8|9773.8|9763.8|9772|9762|6
1627892210000|2021-08-02 08:16:50|9773.6|9763.6|9773.1|9763.1|9773.6|9763.6|9773.1|9763.1|3
1627892220000|2021-08-02 08:17:00|9773.3|9763.3|9773|9763|9773.3|9763.3|9773|9763|2
1627892230000|2021-08-02 08:17:10|9772.8|9762.8|9771.4|9761.4|9772.8|9762.8|9771.4|9761.4|2
1627892240000|2021-08-02 08:17:20|9771.5|9761.5|9771.4|9761.4|9772.4|9762.4|9771.4|9761.4|6
1627892250000|2021-08-02 08:17:30|9771.9|9761.9|9771|9761|9772.1|9762.1|9771|9761|7
1627892260000|2021-08-02 08:17:40|9769.5|9759.5|9768.8|9758.8|9769.5|9759.5|9768.8|9758.8|2
1627892270000|2021-08-02 08:17:50|9768.6|9758.6|9768.4|9758.4|9768.6|9758.6|9768.4|9758.4|2
1627892280000|2021-08-02 08:18:00|9768.6|9758.6|9770.5|9760.5|9770.9|9760.9|9768.6|9758.6|5
1627892290000|2021-08-02 08:18:10|9770.8|9760.8|9772.3|9762.3|9772.3|9762.3|9770.8|9760.8|5
1627892300000|2021-08-02 08:18:20|9772.4|9762.4|9774|9764|9774|9764|9772.4|9762.4|7
1627892310000|2021-08-02 08:18:30|9773.8|9763.8|9778|9768|9778|9768|9773.8|9763.8|9
1627892320000|2021-08-02 08:18:40|9777.8|9767.8|9779|9769|9779|9769|9777.8|9767.8|9
1627892340000|2021-08-02 08:19:00|9778.9|9768.9|9777.1|9767.1|9778.9|9768.9|9777.1|9767.1|4
1627892350000|2021-08-02 08:19:10|9777.4|9767.4|9777.5|9767.5|9777.5|9767.5|9777.4|9767.4|2
1627892370000|2021-08-02 08:19:30|9777.4|9767.4|9778.3|9768.3|9778.3|9768.3|9776.4|9766.4|7
1627892380000|2021-08-02 08:19:40|9778.1|9768.1|9778.3|9768.3|9778.3|9768.3|9777.6|9767.6|5
1627892390000|2021-08-02 08:19:50|9778.1|9768.1|9777.1|9767.1|9778.1|9768.1|9777.1|9767.1|3
1627892420000|2021-08-02 08:20:20|9776.8|9766.8|9776.4|9766.4|9776.8|9766.8|9775.1|9765.1|5
1627892430000|2021-08-02 08:20:30|9776|9766|9773.8|9763.8|9776|9766|9773.8|9763.8|2
1627892440000|2021-08-02 08:20:40|9774.3|9764.3|9776.8|9766.8|9776.8|9766.8|9774.3|9764.3|4
1627892450000|2021-08-02 08:20:50|9776.5|9766.5|9778.3|9768.3|9778.3|9768.3|9776.3|9766.3|5
1627892460000|2021-08-02 08:21:00|9779|9769|9779.3|9769.3|9779.3|9769.3|9779|9769|2
1627892480000|2021-08-02 08:21:20|9779.8|9769.8|9780.9|9770.9|9780.9|9770.9|9779.8|9769.8|3
1627892490000|2021-08-02 08:21:30|9780.8|9770.8|9780.6|9770.6|9780.8|9770.8|9780.6|9770.6|2
1627892500000|2021-08-02 08:21:40|9779.9|9769.9|9779.8|9769.8|9779.9|9769.9|9779.8|9769.8|2
1627892510000|2021-08-02 08:21:50|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1627892520000|2021-08-02 08:22:00|9779.8|9769.8|9779.6|9769.6|9779.8|9769.8|9778.9|9768.9|4
1627892530000|2021-08-02 08:22:10|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1627892540000|2021-08-02 08:22:20|9779.6|9769.6|9786.4|9776.4|9786.4|9776.4|9779.6|9769.6|3
1627892550000|2021-08-02 08:22:30|9786.6|9776.6|9787|9777|9787|9777|9786.6|9776.6|2
1627892560000|2021-08-02 08:22:40|9786.9|9776.9|9786.5|9776.5|9786.9|9776.9|9786.5|9776.5|3
1627892570000|2021-08-02 08:22:50|9786.4|9776.4|9784.9|9774.9|9786.4|9776.4|9784.9|9774.9|2
1627892580000|2021-08-02 08:23:00|9785.1|9775.1|9787|9777|9787|9777|9785.1|9775.1|4
1627892590000|2021-08-02 08:23:10|9787.3|9777.3|9787|9777|9787.3|9777.3|9787|9777|3
1627892610000|2021-08-02 08:23:30|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627892620000|2021-08-02 08:23:40|9785.3|9775.3|9786.4|9776.4|9786.5|9776.5|9785.3|9775.3|4
1627892640000|2021-08-02 08:24:00|9786.6|9776.6|9787.1|9777.1|9787.1|9777.1|9786.6|9776.6|2
1627892670000|2021-08-02 08:24:30|9787.3|9777.3|9790.1|9780.1|9790.3|9780.3|9787.3|9777.3|4
1627892680000|2021-08-02 08:24:40|9789.9|9779.9|9788.9|9778.9|9789.9|9779.9|9788.6|9778.6|4
1627892690000|2021-08-02 08:24:50|9788.8|9778.8|9789.5|9779.5|9789.6|9779.6|9788.5|9778.5|5
1627892700000|2021-08-02 08:25:00|9789.6|9779.6|9789.6|9779.6|9789.6|9779.6|9789.6|9779.6|1
1627892710000|2021-08-02 08:25:10|9789.9|9779.9|9791|9781|9791|9781|9788.3|9778.3|7
1627892720000|2021-08-02 08:25:20|9790.8|9780.8|9790.5|9780.5|9790.8|9780.8|9790.5|9780.5|3
1627892730000|2021-08-02 08:25:30|9790.3|9780.3|9787.6|9777.6|9790.3|9780.3|9787.5|9777.5|5
1627892740000|2021-08-02 08:25:40|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|9787.5|9777.5|1
1627892760000|2021-08-02 08:26:00|9787.4|9777.4|9786.4|9776.4|9787.4|9777.4|9786.4|9776.4|3
1627892770000|2021-08-02 08:26:10|9785.6|9775.6|9785.8|9775.8|9787.1|9777.1|9785|9775|8
1627892780000|2021-08-02 08:26:20|9785.9|9775.9|9787.9|9777.9|9787.9|9777.9|9785.9|9775.9|4
1627892800000|2021-08-02 08:26:40|9788|9778|9787.3|9777.3|9788.8|9778.8|9787.3|9777.3|5
1627892810000|2021-08-02 08:26:50|9785.5|9775.5|9785.4|9775.4|9785.5|9775.5|9785.1|9775.1|4
1627892820000|2021-08-02 08:27:00|9785.5|9775.5|9785.5|9775.5|9786.6|9776.6|9785.5|9775.5|5
1627892830000|2021-08-02 08:27:10|9785.6|9775.6|9786.1|9776.1|9786.1|9776.1|9785.6|9775.6|3
1627892850000|2021-08-02 08:27:30|9786|9776|9786|9776|9786|9776|9786|9776|1
1627892870000|2021-08-02 08:27:50|9785.9|9775.9|9783.8|9773.8|9785.9|9775.9|9783.8|9773.8|2
1627892880000|2021-08-02 08:28:00|9784.4|9774.4|9784|9774|9784.6|9774.6|9784|9774|4
1627892900000|2021-08-02 08:28:20|9784.4|9774.4|9784.6|9774.6|9784.6|9774.6|9784.4|9774.4|2
1627892910000|2021-08-02 08:28:30|9784.5|9774.5|9783.6|9773.6|9784.5|9774.5|9783.5|9773.5|6
1627892920000|2021-08-02 08:28:40|9784|9774|9783.4|9773.4|9784|9774|9783.4|9773.4|5
1627892930000|2021-08-02 08:28:50|9783.3|9773.3|9783.4|9773.4|9783.4|9773.4|9783.3|9773.3|2
1627892940000|2021-08-02 08:29:00|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|1
1627892960000|2021-08-02 08:29:20|9783.8|9773.8|9787.8|9777.8|9787.8|9777.8|9783.8|9773.8|7
1627892970000|2021-08-02 08:29:30|9787.4|9777.4|9781.6|9771.6|9787.4|9777.4|9780.3|9770.3|8
1627892980000|2021-08-02 08:29:40|9781.5|9771.5|9784.5|9774.5|9784.5|9774.5|9781.5|9771.5|3
1627892990000|2021-08-02 08:29:50|9784.4|9774.4|9784.6|9774.6|9787.1|9777.1|9782|9772|13
1627893000000|2021-08-02 08:30:00|9787.4|9777.4|9785|9775|9788|9778|9785|9775|10
1627893010000|2021-08-02 08:30:10|9784.9|9774.9|9782.8|9772.8|9784.9|9774.9|9780.5|9770.5|9
1627893030000|2021-08-02 08:30:30|9782.6|9772.6|9782.8|9772.8|9784.3|9774.3|9782.6|9772.6|8
1627893050000|2021-08-02 08:30:50|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|1
1627893060000|2021-08-02 08:31:00|9783.8|9773.8|9783.9|9773.9|9783.9|9773.9|9782.6|9772.6|5
1627893070000|2021-08-02 08:31:10|9783.6|9773.6|9782.5|9772.5|9783.6|9773.6|9782.5|9772.5|4
1627893080000|2021-08-02 08:31:20|9783.3|9773.3|9784.3|9774.3|9784.5|9774.5|9783.3|9773.3|5
1627893090000|2021-08-02 08:31:30|9785.1|9775.1|9782.6|9772.6|9785.1|9775.1|9782.6|9772.6|5
1627893100000|2021-08-02 08:31:40|9782.5|9772.5|9780.5|9770.5|9782.5|9772.5|9780.5|9770.5|9
1627893110000|2021-08-02 08:31:50|9780.3|9770.3|9781.4|9771.4|9781.4|9771.4|9779.1|9769.1|6
1627893120000|2021-08-02 08:32:00|9781.1|9771.1|9781.1|9771.1|9781.4|9771.4|9780.8|9770.8|7
1627893130000|2021-08-02 08:32:10|9780.5|9770.5|9779.9|9769.9|9780.5|9770.5|9779.9|9769.9|5
1627893140000|2021-08-02 08:32:20|9779.5|9769.5|9780.4|9770.4|9780.5|9770.5|9779.5|9769.5|6
1627893150000|2021-08-02 08:32:30|9780|9770|9780.5|9770.5|9780.5|9770.5|9780|9770|4
1627893160000|2021-08-02 08:32:40|9781.3|9771.3|9781|9771|9781.3|9771.3|9780.5|9770.5|4
1627893180000|2021-08-02 08:33:00|9781.3|9771.3|9780.9|9770.9|9781.5|9771.5|9780.5|9770.5|6
1627893190000|2021-08-02 08:33:10|9781|9771|9780.4|9770.4|9781|9771|9780.3|9770.3|4
1627893200000|2021-08-02 08:33:20|9780.3|9770.3|9779.8|9769.8|9780.3|9770.3|9779.8|9769.8|3
1627893220000|2021-08-02 08:33:40|9780.9|9770.9|9781|9771|9781.3|9771.3|9779.9|9769.9|6
1627893230000|2021-08-02 08:33:50|9780.9|9770.9|9780.3|9770.3|9780.9|9770.9|9780.3|9770.3|2
1627893240000|2021-08-02 08:34:00|9780|9770|9780.4|9770.4|9780.4|9770.4|9780|9770|3
1627893250000|2021-08-02 08:34:10|9780.3|9770.3|9780.1|9770.1|9780.3|9770.3|9779.6|9769.6|5
1627893260000|2021-08-02 08:34:20|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|9780.5|9770.5|1
1627893280000|2021-08-02 08:34:40|9780.8|9770.8|9781.3|9771.3|9781.3|9771.3|9780.8|9770.8|4
1627893290000|2021-08-02 08:34:50|9781|9771|9773.6|9763.6|9781|9771|9772.8|9762.8|12
1627893300000|2021-08-02 08:35:00|9773.9|9763.9|9775.3|9765.3|9775.3|9765.3|9773.9|9763.9|8
1627893310000|2021-08-02 08:35:10|9774.8|9764.8|9774.1|9764.1|9774.8|9764.8|9773.6|9763.6|4
1627893320000|2021-08-02 08:35:20|9774.4|9764.4|9774.1|9764.1|9775.1|9765.1|9774.1|9764.1|5
1627893330000|2021-08-02 08:35:30|9774.3|9764.3|9773.5|9763.5|9774.4|9764.4|9773.4|9763.4|6
1627893340000|2021-08-02 08:35:40|9773.6|9763.6|9774.9|9764.9|9775.5|9765.5|9773.6|9763.6|10
1627893350000|2021-08-02 08:35:50|9775.1|9765.1|9774.1|9764.1|9775.1|9765.1|9774|9764|6
1627893370000|2021-08-02 08:36:10|9774.5|9764.5|9774.4|9764.4|9774.5|9764.5|9774.1|9764.1|5
1627893380000|2021-08-02 08:36:20|9774.3|9764.3|9773.5|9763.5|9774.3|9764.3|9773.5|9763.5|5
1627893390000|2021-08-02 08:36:30|9773.4|9763.4|9771.6|9761.6|9773.4|9763.4|9771.6|9761.6|10
1627893400000|2021-08-02 08:36:40|9772|9762|9772.4|9762.4|9772.4|9762.4|9772|9762|3
1627893420000|2021-08-02 08:37:00|9772.6|9762.6|9772.6|9762.6|9772.6|9762.6|9772.6|9762.6|1
1627893430000|2021-08-02 08:37:10|9772.9|9762.9|9770.8|9760.8|9772.9|9762.9|9770.8|9760.8|5
1627893440000|2021-08-02 08:37:20|9771.1|9761.1|9773.1|9763.1|9773.1|9763.1|9770.8|9760.8|4
1627893450000|2021-08-02 08:37:30|9773.3|9763.3|9771.1|9761.1|9773.3|9763.3|9771.1|9761.1|8
1627893460000|2021-08-02 08:37:40|9770.4|9760.4|9770.6|9760.6|9770.9|9760.9|9770.4|9760.4|5
1627893480000|2021-08-02 08:38:00|9770.4|9760.4|9768.8|9758.8|9770.4|9760.4|9768.3|9758.3|5
1627893490000|2021-08-02 08:38:10|9768.9|9758.9|9768.1|9758.1|9770|9760|9768.1|9758.1|6
1627893500000|2021-08-02 08:38:20|9768.3|9758.3|9768|9758|9768.3|9758.3|9768|9758|2
1627893510000|2021-08-02 08:38:30|9768.3|9758.3|9768|9758|9768.5|9758.5|9767.9|9757.9|5
1627893540000|2021-08-02 08:39:00|9767.9|9757.9|9768|9758|9768|9758|9767.9|9757.9|2
1627893550000|2021-08-02 08:39:10|9768.9|9758.9|9768.3|9758.3|9769.4|9759.4|9768.3|9758.3|4
1627893570000|2021-08-02 08:39:30|9768|9758|9767.9|9757.9|9768|9758|9767.8|9757.8|3
1627893580000|2021-08-02 08:39:40|9768|9758|9768|9758|9768|9758|9768|9758|1
1627893600000|2021-08-02 08:40:00|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|9767.9|9757.9|1
1627893610000|2021-08-02 08:40:10|9768|9758|9769.1|9759.1|9769.1|9759.1|9768|9758|6
1627893620000|2021-08-02 08:40:20|9768.3|9758.3|9766.5|9756.5|9769.3|9759.3|9766|9756|10
1627893630000|2021-08-02 08:40:30|9766.6|9756.6|9766.6|9756.6|9766.6|9756.6|9766.6|9756.6|1
1627893640000|2021-08-02 08:40:40|9766.5|9756.5|9766.1|9756.1|9766.5|9756.5|9766|9756|5
1627893650000|2021-08-02 08:40:50|9766.3|9756.3|9766.1|9756.1|9766.3|9756.3|9766.1|9756.1|2
1627893660000|2021-08-02 08:41:00|9765.8|9755.8|9765.9|9755.9|9765.9|9755.9|9765.8|9755.8|2
1627893670000|2021-08-02 08:41:10|9766.1|9756.1|9766.5|9756.5|9766.8|9756.8|9765.9|9755.9|5
1627893680000|2021-08-02 08:41:20|9766.4|9756.4|9766|9756|9766.4|9756.4|9765.8|9755.8|7
1627893690000|2021-08-02 08:41:30|9766.3|9756.3|9766|9756|9766.4|9756.4|9766|9756|4
1627893700000|2021-08-02 08:41:40|9766.4|9756.4|9766.4|9756.4|9766.5|9756.5|9766|9756|7
1627893710000|2021-08-02 08:41:50|9766.5|9756.5|9768.3|9758.3|9768.3|9758.3|9766.4|9756.4|6
1627893720000|2021-08-02 08:42:00|9768.5|9758.5|9768.3|9758.3|9769.5|9759.5|9768.3|9758.3|5
1627893730000|2021-08-02 08:42:10|9768|9758|9767.6|9757.6|9768|9758|9766.3|9756.3|4
1627893740000|2021-08-02 08:42:20|9767.8|9757.8|9769.1|9759.1|9769.1|9759.1|9767.8|9757.8|4
1627893750000|2021-08-02 08:42:30|9769.5|9759.5|9769.4|9759.4|9769.5|9759.5|9769.4|9759.4|2
1627893770000|2021-08-02 08:42:50|9769|9759|9768.9|9758.9|9769|9759|9767.4|9757.4|5
1627893780000|2021-08-02 08:43:00|9769|9759|9769.6|9759.6|9769.6|9759.6|9768.9|9758.9|5
1627893800000|2021-08-02 08:43:20|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|9769.8|9759.8|1
1627893810000|2021-08-02 08:43:30|9770|9760|9770.9|9760.9|9771.4|9761.4|9769.9|9759.9|13
1627893820000|2021-08-02 08:43:40|9770.8|9760.8|9769|9759|9770.8|9760.8|9769|9759|4
1627893830000|2021-08-02 08:43:50|9768.9|9758.9|9768.4|9758.4|9768.9|9758.9|9768.4|9758.4|2
1627893840000|2021-08-02 08:44:00|9768.1|9758.1|9766.8|9756.8|9768.1|9758.1|9766.8|9756.8|6
1627893850000|2021-08-02 08:44:10|9766.5|9756.5|9766.3|9756.3|9766.5|9756.5|9765.9|9755.9|3
1627893860000|2021-08-02 08:44:20|9765.9|9755.9|9769.8|9759.8|9769.8|9759.8|9765.9|9755.9|3
1627893870000|2021-08-02 08:44:30|9770.4|9760.4|9770.8|9760.8|9770.8|9760.8|9770.4|9760.4|2
1627893880000|2021-08-02 08:44:40|9771|9761|9772.1|9762.1|9772.1|9762.1|9770.9|9760.9|4
1627893890000|2021-08-02 08:44:50|9771.6|9761.6|9771.9|9761.9|9771.9|9761.9|9770.4|9760.4|6
1627893900000|2021-08-02 08:45:00|9771.6|9761.6|9773.3|9763.3|9774|9764|9771.1|9761.1|13
1627893910000|2021-08-02 08:45:10|9773.1|9763.1|9772.3|9762.3|9773.3|9763.3|9772.3|9762.3|5
1627893930000|2021-08-02 08:45:30|9772.4|9762.4|9772.6|9762.6|9773.8|9763.8|9772.4|9762.4|6
1627893940000|2021-08-02 08:45:40|9772.4|9762.4|9771.8|9761.8|9772.4|9762.4|9771.8|9761.8|2
1627893950000|2021-08-02 08:45:50|9771.5|9761.5|9769.6|9759.6|9771.5|9761.5|9769.5|9759.5|5
1627893960000|2021-08-02 08:46:00|9769.9|9759.9|9769.9|9759.9|9769.9|9759.9|9769.9|9759.9|1
1627893970000|2021-08-02 08:46:10|9770|9760|9770.9|9760.9|9770.9|9760.9|9770|9760|4
1627893980000|2021-08-02 08:46:20|9771.4|9761.4|9771.5|9761.5|9771.5|9761.5|9771.4|9761.4|2
1627893990000|2021-08-02 08:46:30|9771.4|9761.4|9769.3|9759.3|9771.4|9761.4|9769.3|9759.3|6
1627894010000|2021-08-02 08:46:50|9769.4|9759.4|9770.5|9760.5|9770.6|9760.6|9769.4|9759.4|3
1627894020000|2021-08-02 08:47:00|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|9770.4|9760.4|1
1627894030000|2021-08-02 08:47:10|9769.9|9759.9|9768.8|9758.8|9769.9|9759.9|9768.8|9758.8|2
1627894040000|2021-08-02 08:47:20|9768.9|9758.9|9768.8|9758.8|9770|9760|9768.8|9758.8|5
1627894050000|2021-08-02 08:47:30|9769.1|9759.1|9769.5|9759.5|9769.5|9759.5|9769.1|9759.1|2
1627894060000|2021-08-02 08:47:40|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|9769.4|9759.4|1
1627894070000|2021-08-02 08:47:50|9769.5|9759.5|9769.4|9759.4|9770.5|9760.5|9769.4|9759.4|5
1627894080000|2021-08-02 08:48:00|9769.5|9759.5|9769.5|9759.5|9769.6|9759.6|9769.5|9759.5|3
1627894090000|2021-08-02 08:48:10|9769.4|9759.4|9768.8|9758.8|9769.4|9759.4|9768.6|9758.6|3
1627894100000|2021-08-02 08:48:20|9768.9|9758.9|9770|9760|9770|9760|9768.9|9758.9|4
1627894110000|2021-08-02 08:48:30|9770.5|9760.5|9771.1|9761.1|9771.1|9761.1|9770.5|9760.5|3
1627894120000|2021-08-02 08:48:40|9771.5|9761.5|9769.9|9759.9|9772.8|9762.8|9769.5|9759.5|10
1627894130000|2021-08-02 08:48:50|9770.1|9760.1|9772|9762|9772|9762|9770.1|9760.1|7
1627894140000|2021-08-02 08:49:00|9771.8|9761.8|9771.6|9761.6|9771.8|9761.8|9771.6|9761.6|2
1627894150000|2021-08-02 08:49:10|9771.9|9761.9|9773.9|9763.9|9773.9|9763.9|9771.9|9761.9|7
1627894160000|2021-08-02 08:49:20|9774.1|9764.1|9774.1|9764.1|9774.1|9764.1|9774.1|9764.1|1
1627894190000|2021-08-02 08:49:50|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|1
1627894200000|2021-08-02 08:50:00|9774.1|9764.1|9775.1|9765.1|9775.1|9765.1|9773.8|9763.8|6
1627894210000|2021-08-02 08:50:10|9775.5|9765.5|9777.6|9767.6|9778|9768|9775.5|9765.5|6
1627894230000|2021-08-02 08:50:30|9777.8|9767.8|9777.6|9767.6|9777.8|9767.8|9777.6|9767.6|2
1627894240000|2021-08-02 08:50:40|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627894250000|2021-08-02 08:50:50|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|9777.6|9767.6|1
1627894260000|2021-08-02 08:51:00|9777.8|9767.8|9777.6|9767.6|9777.9|9767.9|9777.6|9767.6|4
1627894270000|2021-08-02 08:51:10|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|9777.8|9767.8|1
1627894280000|2021-08-02 08:51:20|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|1
1627894310000|2021-08-02 08:51:50|9777.5|9767.5|9778|9768|9779|9769|9777.5|9767.5|6
1627894320000|2021-08-02 08:52:00|9778.1|9768.1|9777.4|9767.4|9778.1|9768.1|9777.4|9767.4|3
1627894330000|2021-08-02 08:52:10|9777.6|9767.6|9776.1|9766.1|9778.1|9768.1|9776.1|9766.1|5
1627894340000|2021-08-02 08:52:20|9775.6|9765.6|9776.9|9766.9|9776.9|9766.9|9775.5|9765.5|4
1627894360000|2021-08-02 08:52:40|9777.1|9767.1|9777.9|9767.9|9777.9|9767.9|9777.1|9767.1|3
1627894370000|2021-08-02 08:52:50|9777.8|9767.8|9776.6|9766.6|9777.8|9767.8|9775.6|9765.6|4
1627894380000|2021-08-02 08:53:00|9776.4|9766.4|9776.3|9766.3|9776.4|9766.4|9775.4|9765.4|9
1627894390000|2021-08-02 08:53:10|9774.9|9764.9|9773.3|9763.3|9774.9|9764.9|9773.3|9763.3|5
1627894400000|2021-08-02 08:53:20|9773|9763|9771.4|9761.4|9773|9763|9771.4|9761.4|4
1627894410000|2021-08-02 08:53:30|9771.6|9761.6|9772.8|9762.8|9773.1|9763.1|9771.6|9761.6|8
1627894420000|2021-08-02 08:53:40|9772.9|9762.9|9773.3|9763.3|9773.6|9763.6|9772.9|9762.9|5
1627894430000|2021-08-02 08:53:50|9773|9763|9773.9|9763.9|9773.9|9763.9|9772|9762|5
1627894470000|2021-08-02 08:54:30|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|9774.4|9764.4|1
1627894480000|2021-08-02 08:54:40|9774|9764|9774.3|9764.3|9774.8|9764.8|9774|9764|4
1627894490000|2021-08-02 08:54:50|9774.1|9764.1|9771.5|9761.5|9774.1|9764.1|9771.5|9761.5|6
1627894500000|2021-08-02 08:55:00|9771.4|9761.4|9772|9762|9773.3|9763.3|9771.4|9761.4|5
1627894510000|2021-08-02 08:55:10|9771.9|9761.9|9773.5|9763.5|9773.6|9763.6|9771.8|9761.8|6
1627894520000|2021-08-02 08:55:20|9773.3|9763.3|9771.9|9761.9|9773.3|9763.3|9771.9|9761.9|2
1627894530000|2021-08-02 08:55:30|9772|9762|9774|9764|9774|9764|9772|9762|4
1627894540000|2021-08-02 08:55:40|9774.3|9764.3|9774.5|9764.5|9774.5|9764.5|9774.3|9764.3|2
1627894550000|2021-08-02 08:55:50|9774.8|9764.8|9775.3|9765.3|9776.3|9766.3|9774.8|9764.8|4
1627894570000|2021-08-02 08:56:10|9775.6|9765.6|9778.4|9768.4|9778.4|9768.4|9775.6|9765.6|4
1627894580000|2021-08-02 08:56:20|9778.5|9768.5|9779.5|9769.5|9779.5|9769.5|9778.5|9768.5|2
1627894600000|2021-08-02 08:56:40|9779.4|9769.4|9775.3|9765.3|9779.4|9769.4|9775.3|9765.3|2
1627894610000|2021-08-02 08:56:50|9775.5|9765.5|9777.1|9767.1|9777.1|9767.1|9775.5|9765.5|3
1627894620000|2021-08-02 08:57:00|9777|9767|9777|9767|9777.1|9767.1|9777|9767|3
1627894630000|2021-08-02 08:57:10|9777.3|9767.3|9778.5|9768.5|9778.5|9768.5|9777.3|9767.3|2
1627894640000|2021-08-02 08:57:20|9778.8|9768.8|9778|9768|9778.8|9768.8|9778|9768|2
1627894650000|2021-08-02 08:57:30|9777.9|9767.9|9778.5|9768.5|9778.5|9768.5|9777.3|9767.3|4
1627894670000|2021-08-02 08:57:50|9779|9769|9778.9|9768.9|9779|9769|9778.9|9768.9|2
1627894680000|2021-08-02 08:58:00|9778.6|9768.6|9778.5|9768.5|9778.6|9768.6|9778.5|9768.5|2
1627894700000|2021-08-02 08:58:20|9778.6|9768.6|9779.4|9769.4|9779.4|9769.4|9778.6|9768.6|2
1627894710000|2021-08-02 08:58:30|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1627894720000|2021-08-02 08:58:40|9779.4|9769.4|9779|9769|9779.4|9769.4|9779|9769|2
1627894730000|2021-08-02 08:58:50|9779.3|9769.3|9780.6|9770.6|9781.1|9771.1|9779.3|9769.3|4
1627894740000|2021-08-02 08:59:00|9780.5|9770.5|9778.1|9768.1|9780.5|9770.5|9778.1|9768.1|3
1627894750000|2021-08-02 08:59:10|9778.3|9768.3|9779.9|9769.9|9780|9770|9778.3|9768.3|3
1627894770000|2021-08-02 08:59:30|9780.1|9770.1|9779.8|9769.8|9780.5|9770.5|9779.8|9769.8|6
1627894790000|2021-08-02 08:59:50|9779.9|9769.9|9780.9|9770.9|9782.1|9772.1|9779.9|9769.9|10
1627894800000|2021-08-02 09:00:00|9781|9771|9781|9771|9782|9772|9781|9771|4
1627894820000|2021-08-02 09:00:20|9780.9|9770.9|9780.9|9770.9|9782.1|9772.1|9780.4|9770.4|8
1627894830000|2021-08-02 09:00:30|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627894840000|2021-08-02 09:00:40|9781.4|9771.4|9781.4|9771.4|9781.6|9771.6|9781.4|9771.4|3
1627894850000|2021-08-02 09:00:50|9781.6|9771.6|9782.6|9772.6|9782.6|9772.6|9781.3|9771.3|10
1627894860000|2021-08-02 09:01:00|9782.3|9772.3|9782.3|9772.3|9782.4|9772.4|9782|9772|5
1627894870000|2021-08-02 09:01:10|9782|9772|9781.6|9771.6|9782|9772|9781.6|9771.6|2
1627894880000|2021-08-02 09:01:20|9781.8|9771.8|9783.4|9773.4|9783.4|9773.4|9781.8|9771.8|4
1627894890000|2021-08-02 09:01:30|9783.6|9773.6|9785.4|9775.4|9785.4|9775.4|9783.6|9773.6|5
1627894900000|2021-08-02 09:01:40|9785.1|9775.1|9785.1|9775.1|9785.1|9775.1|9785.1|9775.1|1
1627894910000|2021-08-02 09:01:50|9784.9|9774.9|9784.9|9774.9|9784.9|9774.9|9784.9|9774.9|1
1627894920000|2021-08-02 09:02:00|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|1
1627894930000|2021-08-02 09:02:10|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|1
1627894940000|2021-08-02 09:02:20|9785|9775|9787.5|9777.5|9787.5|9777.5|9785|9775|5
1627894950000|2021-08-02 09:02:30|9787.8|9777.8|9786|9776|9788.9|9778.9|9786|9776|7
1627894960000|2021-08-02 09:02:40|9786.3|9776.3|9786.9|9776.9|9786.9|9776.9|9786|9776|6
1627894970000|2021-08-02 09:02:50|9786.6|9776.6|9786.1|9776.1|9786.6|9776.6|9786.1|9776.1|4
1627894980000|2021-08-02 09:03:00|9786.4|9776.4|9786.5|9776.5|9786.5|9776.5|9786.4|9776.4|2
1627894990000|2021-08-02 09:03:10|9786.3|9776.3|9786.6|9776.6|9786.6|9776.6|9786|9776|5
1627895000000|2021-08-02 09:03:20|9786.5|9776.5|9784.6|9774.6|9786.5|9776.5|9783.8|9773.8|7
1627895010000|2021-08-02 09:03:30|9784.1|9774.1|9783.9|9773.9|9784.1|9774.1|9783.9|9773.9|2
1627895020000|2021-08-02 09:03:40|9784.3|9774.3|9787.1|9777.1|9787.1|9777.1|9784.3|9774.3|8
1627895030000|2021-08-02 09:03:50|9786.9|9776.9|9787.1|9777.1|9787.1|9777.1|9786.5|9776.5|5
1627895040000|2021-08-02 09:04:00|9786.9|9776.9|9785.5|9775.5|9786.9|9776.9|9785.5|9775.5|2
1627895050000|2021-08-02 09:04:10|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|9785.9|9775.9|1
1627895060000|2021-08-02 09:04:20|9785.6|9775.6|9784.4|9774.4|9785.6|9775.6|9784.4|9774.4|3
1627895070000|2021-08-02 09:04:30|9784.9|9774.9|9784.9|9774.9|9784.9|9774.9|9784.9|9774.9|1
1627895080000|2021-08-02 09:04:40|9784.4|9774.4|9783.6|9773.6|9784.4|9774.4|9783.6|9773.6|3
1627895090000|2021-08-02 09:04:50|9784.4|9774.4|9783.6|9773.6|9784.4|9774.4|9783.6|9773.6|7
1627895100000|2021-08-02 09:05:00|9783.4|9773.4|9783.8|9773.8|9784|9774|9782.5|9772.5|5
1627895110000|2021-08-02 09:05:10|9783.6|9773.6|9782.4|9772.4|9783.8|9773.8|9782.4|9772.4|7
1627895120000|2021-08-02 09:05:20|9782|9772|9782|9772|9782.6|9772.6|9781.9|9771.9|6
1627895130000|2021-08-02 09:05:30|9781.8|9771.8|9782.3|9772.3|9782.5|9772.5|9781.1|9771.1|7
1627895140000|2021-08-02 09:05:40|9782|9772|9780.9|9770.9|9782|9772|9780.9|9770.9|4
1627895150000|2021-08-02 09:05:50|9780|9770|9781|9771|9781|9771|9780|9770|4
1627895160000|2021-08-02 09:06:00|9781.3|9771.3|9782.5|9772.5|9782.5|9772.5|9781.3|9771.3|2
1627895170000|2021-08-02 09:06:10|9782.4|9772.4|9783.1|9773.1|9783.1|9773.1|9782.4|9772.4|4
1627895180000|2021-08-02 09:06:20|9783|9773|9782.6|9772.6|9783|9773|9782.6|9772.6|2
1627895190000|2021-08-02 09:06:30|9782.5|9772.5|9783.4|9773.4|9783.4|9773.4|9782.3|9772.3|7
1627895210000|2021-08-02 09:06:50|9783.5|9773.5|9782.5|9772.5|9784.1|9774.1|9782.5|9772.5|6
1627895220000|2021-08-02 09:07:00|9782.4|9772.4|9782.5|9772.5|9782.5|9772.5|9782.3|9772.3|3
1627895250000|2021-08-02 09:07:30|9782.6|9772.6|9782.5|9772.5|9782.9|9772.9|9782.5|9772.5|4
1627895260000|2021-08-02 09:07:40|9782.4|9772.4|9780.9|9770.9|9782.4|9772.4|9780.9|9770.9|4
1627895270000|2021-08-02 09:07:50|9782.1|9772.1|9781.5|9771.5|9782.6|9772.6|9780.9|9770.9|7
1627895280000|2021-08-02 09:08:00|9781.8|9771.8|9783.3|9773.3|9783.3|9773.3|9781.8|9771.8|4
1627895300000|2021-08-02 09:08:20|9783|9773|9784.1|9774.1|9784.1|9774.1|9783|9773|4
1627895320000|2021-08-02 09:08:40|9784.4|9774.4|9782.6|9772.6|9784.4|9774.4|9782.4|9772.4|4
1627895340000|2021-08-02 09:09:00|9782.8|9772.8|9782.8|9772.8|9784.1|9774.1|9782.8|9772.8|7
1627895350000|2021-08-02 09:09:10|9783|9773|9783.4|9773.4|9783.4|9773.4|9783|9773|3
1627895360000|2021-08-02 09:09:20|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1627895380000|2021-08-02 09:09:40|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|1
1627895390000|2021-08-02 09:09:50|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|9784.3|9774.3|1
1627895400000|2021-08-02 09:10:00|9784.4|9774.4|9785.4|9775.4|9785.4|9775.4|9784.4|9774.4|3
1627895410000|2021-08-02 09:10:10|9785.6|9775.6|9786.3|9776.3|9786.3|9776.3|9785.6|9775.6|3
1627895420000|2021-08-02 09:10:20|9786|9776|9785.9|9775.9|9786|9776|9785.9|9775.9|2
1627895430000|2021-08-02 09:10:30|9786|9776|9786|9776|9786|9776|9786|9776|1
1627895440000|2021-08-02 09:10:40|9786.1|9776.1|9786.5|9776.5|9786.5|9776.5|9786.1|9776.1|2
1627895450000|2021-08-02 09:10:50|9787|9777|9787.5|9777.5|9787.5|9777.5|9787|9777|4
1627895460000|2021-08-02 09:11:00|9788|9778|9787.5|9777.5|9788|9778|9787.5|9777.5|3
1627895480000|2021-08-02 09:11:20|9787.3|9777.3|9785.5|9775.5|9787.3|9777.3|9785.5|9775.5|2
1627895490000|2021-08-02 09:11:30|9785.9|9775.9|9783.3|9773.3|9785.9|9775.9|9783.3|9773.3|4
1627895500000|2021-08-02 09:11:40|9783.8|9773.8|9783.5|9773.5|9783.8|9773.8|9782.8|9772.8|3
1627895510000|2021-08-02 09:11:50|9783.4|9773.4|9783|9773|9783.4|9773.4|9783|9773|2
1627895520000|2021-08-02 09:12:00|9783.1|9773.1|9783.4|9773.4|9784.4|9774.4|9783.1|9773.1|7
1627895530000|2021-08-02 09:12:10|9783.3|9773.3|9784.1|9774.1|9784.1|9774.1|9782.6|9772.6|4
1627895540000|2021-08-02 09:12:20|9784.4|9774.4|9783.8|9773.8|9784.4|9774.4|9783.8|9773.8|2
1627895550000|2021-08-02 09:12:30|9784|9774|9784.8|9774.8|9784.8|9774.8|9784|9774|3
1627895560000|2021-08-02 09:12:40|9784.9|9774.9|9784.4|9774.4|9785|9775|9784.3|9774.3|6
1627895570000|2021-08-02 09:12:50|9784.6|9774.6|9785.4|9775.4|9785.4|9775.4|9784.6|9774.6|4
1627895580000|2021-08-02 09:13:00|9785.5|9775.5|9787.6|9777.6|9787.6|9777.6|9785.5|9775.5|6
1627895590000|2021-08-02 09:13:10|9787.3|9777.3|9784.6|9774.6|9787.3|9777.3|9784.6|9774.6|6
1627895610000|2021-08-02 09:13:30|9784.9|9774.9|9785|9775|9785.6|9775.6|9784.8|9774.8|5
1627895620000|2021-08-02 09:13:40|9784.8|9774.8|9785|9775|9785|9775|9784.8|9774.8|2
1627895640000|2021-08-02 09:14:00|9785.1|9775.1|9785.3|9775.3|9785.3|9775.3|9785|9775|3
1627895650000|2021-08-02 09:14:10|9785.5|9775.5|9786.5|9776.5|9787.9|9777.9|9785.5|9775.5|9
1627895670000|2021-08-02 09:14:30|9786.9|9776.9|9787.3|9777.3|9787.6|9777.6|9786.9|9776.9|4
1627895680000|2021-08-02 09:14:40|9787.1|9777.1|9787|9777|9787.1|9777.1|9787|9777|2
1627895690000|2021-08-02 09:14:50|9787.3|9777.3|9787.3|9777.3|9787.4|9777.4|9787.3|9777.3|3
1627895710000|2021-08-02 09:15:10|9787.1|9777.1|9786.9|9776.9|9787.8|9777.8|9786.6|9776.6|5
1627895720000|2021-08-02 09:15:20|9786.8|9776.8|9787.6|9777.6|9787.6|9777.6|9786.4|9776.4|4
1627895730000|2021-08-02 09:15:30|9787.4|9777.4|9786.9|9776.9|9787.4|9777.4|9786.9|9776.9|2
1627895740000|2021-08-02 09:15:40|9787|9777|9786.9|9776.9|9787.1|9777.1|9786.9|9776.9|3
1627895760000|2021-08-02 09:16:00|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|9787.1|9777.1|1
1627895770000|2021-08-02 09:16:10|9786.9|9776.9|9786|9776|9786.9|9776.9|9786|9776|2
1627895810000|2021-08-02 09:16:50|9786.1|9776.1|9786.1|9776.1|9786.1|9776.1|9786.1|9776.1|1
1627895820000|2021-08-02 09:17:00|9788.8|9778.8|9790.5|9780.5|9791.3|9781.3|9788.8|9778.8|7
1627895830000|2021-08-02 09:17:10|9790.6|9780.6|9791.6|9781.6|9792.1|9782.1|9790.6|9780.6|6
1627895850000|2021-08-02 09:17:30|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|9791.8|9781.8|1
1627895860000|2021-08-02 09:17:40|9792.1|9782.1|9790.8|9780.8|9792.1|9782.1|9790.5|9780.5|8
1627895870000|2021-08-02 09:17:50|9790.5|9780.5|9790|9780|9790.5|9780.5|9789.1|9779.1|7
1627895880000|2021-08-02 09:18:00|9790.1|9780.1|9791.5|9781.5|9791.5|9781.5|9790.1|9780.1|5
1627895890000|2021-08-02 09:18:10|9792.5|9782.5|9792.5|9782.5|9792.5|9782.5|9792|9782|3
1627895900000|2021-08-02 09:18:20|9792.8|9782.8|9792.5|9782.5|9792.8|9782.8|9792.5|9782.5|2
1627895910000|2021-08-02 09:18:30|9792.3|9782.3|9790.1|9780.1|9792.3|9782.3|9790.1|9780.1|4
1627895920000|2021-08-02 09:18:40|9789.3|9779.3|9790.8|9780.8|9790.8|9780.8|9789.3|9779.3|3
1627895930000|2021-08-02 09:18:50|9791|9781|9789.8|9779.8|9791|9781|9789.8|9779.8|7
1627895940000|2021-08-02 09:19:00|9791.5|9781.5|9790.4|9780.4|9791.5|9781.5|9789.8|9779.8|7
1627895950000|2021-08-02 09:19:10|9790.3|9780.3|9788.6|9778.6|9790.3|9780.3|9788.6|9778.6|4
1627895960000|2021-08-02 09:19:20|9788|9778|9788.3|9778.3|9788.3|9778.3|9788|9778|2
1627895970000|2021-08-02 09:19:30|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|9787.9|9777.9|1
1627895980000|2021-08-02 09:19:40|9787.6|9777.6|9788.4|9778.4|9788.4|9778.4|9786.9|9776.9|7
1627896000000|2021-08-02 09:20:00|9788.5|9778.5|9789.9|9779.9|9789.9|9779.9|9788.5|9778.5|3
1627896010000|2021-08-02 09:20:10|9789.6|9779.6|9786.6|9776.6|9789.6|9779.6|9786.6|9776.6|5
1627896020000|2021-08-02 09:20:20|9786.5|9776.5|9786.4|9776.4|9786.5|9776.5|9786.4|9776.4|2
1627896030000|2021-08-02 09:20:30|9786.1|9776.1|9785.4|9775.4|9786.1|9776.1|9785.4|9775.4|3
1627896040000|2021-08-02 09:20:40|9785.1|9775.1|9785.5|9775.5|9786|9776|9785.1|9775.1|6
1627896050000|2021-08-02 09:20:50|9785.9|9775.9|9786.1|9776.1|9786.3|9776.3|9785.9|9775.9|7
1627896060000|2021-08-02 09:21:00|9786|9776|9786.8|9776.8|9786.8|9776.8|9786|9776|4
1627896070000|2021-08-02 09:21:10|9787.3|9777.3|9787.8|9777.8|9787.8|9777.8|9787.3|9777.3|2
1627896080000|2021-08-02 09:21:20|9787.4|9777.4|9785.6|9775.6|9787.4|9777.4|9785.6|9775.6|4
1627896090000|2021-08-02 09:21:30|9785.8|9775.8|9786.9|9776.9|9786.9|9776.9|9785.8|9775.8|2
1627896100000|2021-08-02 09:21:40|9786.8|9776.8|9786.4|9776.4|9786.8|9776.8|9786.4|9776.4|3
1627896120000|2021-08-02 09:22:00|9786.5|9776.5|9787.8|9777.8|9788.3|9778.3|9786.5|9776.5|8
1627896130000|2021-08-02 09:22:10|9787.9|9777.9|9788.8|9778.8|9788.8|9778.8|9787.8|9777.8|11
1627896140000|2021-08-02 09:22:20|9788.6|9778.6|9788.1|9778.1|9788.6|9778.6|9788.1|9778.1|3
1627896150000|2021-08-02 09:22:30|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|1
1627896160000|2021-08-02 09:22:40|9788.1|9778.1|9788.1|9778.1|9788.1|9778.1|9788.1|9778.1|1
1627896170000|2021-08-02 09:22:50|9788.3|9778.3|9789.5|9779.5|9789.5|9779.5|9788.3|9778.3|5
1627896180000|2021-08-02 09:23:00|9789.4|9779.4|9789.4|9779.4|9789.4|9779.4|9789.4|9779.4|1
1627896190000|2021-08-02 09:23:10|9789.3|9779.3|9788.9|9778.9|9789.3|9779.3|9788.9|9778.9|2
1627896200000|2021-08-02 09:23:20|9789|9779|9790.9|9780.9|9790.9|9780.9|9789|9779|4
1627896210000|2021-08-02 09:23:30|9790.8|9780.8|9789.1|9779.1|9790.8|9780.8|9789.1|9779.1|2
1627896220000|2021-08-02 09:23:40|9789.3|9779.3|9789.9|9779.9|9790|9780|9789.3|9779.3|4
1627896230000|2021-08-02 09:23:50|9790.1|9780.1|9790.1|9780.1|9790.1|9780.1|9790.1|9780.1|1
1627896240000|2021-08-02 09:24:00|9790|9780|9789.3|9779.3|9790|9780|9789.1|9779.1|3
1627896250000|2021-08-02 09:24:10|9789.1|9779.1|9788.3|9778.3|9789.1|9779.1|9787.9|9777.9|6
1627896260000|2021-08-02 09:24:20|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|9788.5|9778.5|1
1627896270000|2021-08-02 09:24:30|9788.4|9778.4|9788.9|9778.9|9788.9|9778.9|9786.6|9776.6|7
1627896280000|2021-08-02 09:24:40|9788.3|9778.3|9789.4|9779.4|9789.6|9779.6|9788.3|9778.3|5
1627896290000|2021-08-02 09:24:50|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|9789.3|9779.3|1
1627896300000|2021-08-02 09:25:00|9789.4|9779.4|9792.5|9782.5|9792.5|9782.5|9789.4|9779.4|8
1627896310000|2021-08-02 09:25:10|9792.3|9782.3|9792.1|9782.1|9792.3|9782.3|9792.1|9782.1|2
1627896320000|2021-08-02 09:25:20|9792|9782|9792.5|9782.5|9793.1|9783.1|9792|9782|4
1627896330000|2021-08-02 09:25:30|9792.3|9782.3|9791.4|9781.4|9792.3|9782.3|9791.4|9781.4|4
1627896340000|2021-08-02 09:25:40|9790.8|9780.8|9790.1|9780.1|9790.8|9780.8|9790.1|9780.1|3
1627896350000|2021-08-02 09:25:50|9790.3|9780.3|9789.9|9779.9|9790.3|9780.3|9789.9|9779.9|2
1627896370000|2021-08-02 09:26:10|9789.1|9779.1|9785.9|9775.9|9789.1|9779.1|9785.9|9775.9|4
1627896380000|2021-08-02 09:26:20|9785.5|9775.5|9784.6|9774.6|9785.5|9775.5|9784.6|9774.6|2
1627896390000|2021-08-02 09:26:30|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|9783.9|9773.9|1
1627896400000|2021-08-02 09:26:40|9783.8|9773.8|9782.3|9772.3|9783.8|9773.8|9782.3|9772.3|3
1627896410000|2021-08-02 09:26:50|9781.8|9771.8|9781|9771|9781.8|9771.8|9780.8|9770.8|3
1627896420000|2021-08-02 09:27:00|9781.4|9771.4|9782.1|9772.1|9782.3|9772.3|9781.4|9771.4|3
1627896440000|2021-08-02 09:27:20|9781.9|9771.9|9783.5|9773.5|9783.5|9773.5|9781.5|9771.5|5
1627896460000|2021-08-02 09:27:40|9783.8|9773.8|9784|9774|9784|9774|9783.8|9773.8|2
1627896480000|2021-08-02 09:28:00|9785.3|9775.3|9787.1|9777.1|9787.4|9777.4|9785.3|9775.3|5
1627896490000|2021-08-02 09:28:10|9786.9|9776.9|9786.6|9776.6|9786.9|9776.9|9786.6|9776.6|2
1627896500000|2021-08-02 09:28:20|9786.8|9776.8|9787.9|9777.9|9787.9|9777.9|9786.8|9776.8|3
1627896510000|2021-08-02 09:28:30|9788.1|9778.1|9787.6|9777.6|9789.1|9779.1|9787.6|9777.6|8
1627896520000|2021-08-02 09:28:40|9787.1|9777.1|9786.5|9776.5|9787.1|9777.1|9786.5|9776.5|2
1627896530000|2021-08-02 09:28:50|9786.8|9776.8|9787.3|9777.3|9787.3|9777.3|9786.8|9776.8|2
1627896540000|2021-08-02 09:29:00|9787|9777|9787.5|9777.5|9787.5|9777.5|9786.5|9776.5|3
1627896550000|2021-08-02 09:29:10|9787.6|9777.6|9787.9|9777.9|9788.1|9778.1|9787.6|9777.6|3
1627896560000|2021-08-02 09:29:20|9787.5|9777.5|9786.6|9776.6|9787.5|9777.5|9786.6|9776.6|3
1627896580000|2021-08-02 09:29:40|9786.8|9776.8|9787.1|9777.1|9787.6|9777.6|9786.8|9776.8|6
1627896590000|2021-08-02 09:29:50|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|9787.3|9777.3|1
1627896600000|2021-08-02 09:30:00|9787.6|9777.6|9789.6|9779.6|9789.6|9779.6|9787.6|9777.6|4
1627896610000|2021-08-02 09:30:10|9789.3|9779.3|9788.6|9778.6|9789.4|9779.4|9788.6|9778.6|5
1627896640000|2021-08-02 09:30:40|9787.9|9777.9|9787|9777|9787.9|9777.9|9787|9777|5
1627896650000|2021-08-02 09:30:50|9786.6|9776.6|9787.4|9777.4|9787.5|9777.5|9786.6|9776.6|6
1627896660000|2021-08-02 09:31:00|9787.5|9777.5|9788.1|9778.1|9788.4|9778.4|9787.5|9777.5|4
1627896690000|2021-08-02 09:31:30|9788.3|9778.3|9788.4|9778.4|9788.5|9778.5|9788.3|9778.3|3
1627896720000|2021-08-02 09:32:00|9788.1|9778.1|9784.6|9774.6|9788.1|9778.1|9784.4|9774.4|7
1627896730000|2021-08-02 09:32:10|9783.9|9773.9|9783.1|9773.1|9783.9|9773.9|9782.6|9772.6|4
1627896740000|2021-08-02 09:32:20|9783|9773|9783.6|9773.6|9783.6|9773.6|9782.5|9772.5|3
1627896760000|2021-08-02 09:32:40|9782.1|9772.1|9781.8|9771.8|9782.1|9772.1|9781.8|9771.8|4
1627896770000|2021-08-02 09:32:50|9781.6|9771.6|9781.1|9771.1|9781.6|9771.6|9781.1|9771.1|3
1627896780000|2021-08-02 09:33:00|9781.4|9771.4|9781.8|9771.8|9781.8|9771.8|9781.4|9771.4|7
1627896790000|2021-08-02 09:33:10|9781.5|9771.5|9781.1|9771.1|9781.5|9771.5|9781.1|9771.1|5
1627896800000|2021-08-02 09:33:20|9780|9770|9778.4|9768.4|9780|9770|9777.8|9767.8|3
1627896820000|2021-08-02 09:33:40|9778.6|9768.6|9778.5|9768.5|9779.6|9769.6|9778.1|9768.1|9
1627896830000|2021-08-02 09:33:50|9778.8|9768.8|9779.4|9769.4|9779.4|9769.4|9778.8|9768.8|3
1627896840000|2021-08-02 09:34:00|9779.6|9769.6|9779.4|9769.4|9779.6|9769.6|9778.3|9768.3|9
1627896870000|2021-08-02 09:34:30|9780.3|9770.3|9780.6|9770.6|9780.6|9770.6|9780.3|9770.3|2
1627896880000|2021-08-02 09:34:40|9780.8|9770.8|9780.6|9770.6|9780.8|9770.8|9780.6|9770.6|2
1627896890000|2021-08-02 09:34:50|9780.8|9770.8|9781.4|9771.4|9781.4|9771.4|9780.8|9770.8|5
1627896900000|2021-08-02 09:35:00|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|9781.3|9771.3|1
1627896920000|2021-08-02 09:35:20|9782|9772|9782.5|9772.5|9782.5|9772.5|9781.1|9771.1|5
1627896930000|2021-08-02 09:35:30|9781.6|9771.6|9781.5|9771.5|9781.6|9771.6|9781|9771|3
1627896940000|2021-08-02 09:35:40|9781.4|9771.4|9781|9771|9781.4|9771.4|9781|9771|2
1627896950000|2021-08-02 09:35:50|9781.4|9771.4|9780.4|9770.4|9781.4|9771.4|9779.6|9769.6|8
1627896960000|2021-08-02 09:36:00|9779.9|9769.9|9780.6|9770.6|9780.6|9770.6|9779.9|9769.9|4
1627896980000|2021-08-02 09:36:20|9780.5|9770.5|9778.9|9768.9|9780.5|9770.5|9778.9|9768.9|4
1627897010000|2021-08-02 09:36:50|9778.5|9768.5|9779|9769|9779|9769|9778.4|9768.4|4
1627897020000|2021-08-02 09:37:00|9778.5|9768.5|9779.3|9769.3|9779.3|9769.3|9778.5|9768.5|4
1627897050000|2021-08-02 09:37:30|9779.9|9769.9|9780.6|9770.6|9780.6|9770.6|9779.9|9769.9|2
1627897060000|2021-08-02 09:37:40|9780.8|9770.8|9781.5|9771.5|9781.5|9771.5|9780.6|9770.6|4
1627897070000|2021-08-02 09:37:50|9781.4|9771.4|9779.6|9769.6|9781.4|9771.4|9779.6|9769.6|5
1627897080000|2021-08-02 09:38:00|9779.8|9769.8|9780.3|9770.3|9780.3|9770.3|9779.8|9769.8|2
1627897100000|2021-08-02 09:38:20|9780.4|9770.4|9780|9770|9780.9|9770.9|9780|9770|3
1627897110000|2021-08-02 09:38:30|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1627897120000|2021-08-02 09:38:40|9779.6|9769.6|9778.4|9768.4|9779.6|9769.6|9778.4|9768.4|3
1627897130000|2021-08-02 09:38:50|9778.1|9768.1|9778.1|9768.1|9778.1|9768.1|9778.1|9768.1|1
1627897140000|2021-08-02 09:39:00|9777.6|9767.6|9777.3|9767.3|9778.8|9768.8|9777.3|9767.3|4
1627897150000|2021-08-02 09:39:10|9777|9767|9777|9767|9777|9767|9777|9767|1
1627897170000|2021-08-02 09:39:30|9776.6|9766.6|9771.5|9761.5|9776.6|9766.6|9771.1|9761.1|6
1627897180000|2021-08-02 09:39:40|9772.4|9762.4|9775.6|9765.6|9776.5|9766.5|9772.4|9762.4|6
1627897200000|2021-08-02 09:40:00|9776|9766|9776.6|9766.6|9777.4|9767.4|9776|9766|4
1627897210000|2021-08-02 09:40:10|9776.4|9766.4|9776.8|9766.8|9777|9767|9776.4|9766.4|9
1627897220000|2021-08-02 09:40:20|9776.6|9766.6|9776.1|9766.1|9776.6|9766.6|9776.1|9766.1|2
1627897230000|2021-08-02 09:40:30|9776.3|9766.3|9778.1|9768.1|9778.1|9768.1|9776.3|9766.3|2
1627897240000|2021-08-02 09:40:40|9778.3|9768.3|9778.9|9768.9|9779.1|9769.1|9778.3|9768.3|4
1627897250000|2021-08-02 09:40:50|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|1
1627897260000|2021-08-02 09:41:00|9778.6|9768.6|9779.1|9769.1|9779.1|9769.1|9777.9|9767.9|4
1627897270000|2021-08-02 09:41:10|9778.4|9768.4|9778|9768|9778.4|9768.4|9778|9768|2
1627897290000|2021-08-02 09:41:30|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|9777.9|9767.9|1
1627897320000|2021-08-02 09:42:00|9778|9768|9778|9768|9778|9768|9778|9768|1
1627897330000|2021-08-02 09:42:10|9777.1|9767.1|9775.9|9765.9|9777.1|9767.1|9775.8|9765.8|5
1627897340000|2021-08-02 09:42:20|9775.6|9765.6|9773.8|9763.8|9775.9|9765.9|9773.5|9763.5|6
1627897350000|2021-08-02 09:42:30|9773.9|9763.9|9774.1|9764.1|9774.1|9764.1|9773.9|9763.9|2
1627897360000|2021-08-02 09:42:40|9774|9764|9773.8|9763.8|9774|9764|9773.8|9763.8|3
1627897370000|2021-08-02 09:42:50|9773.9|9763.9|9774.4|9764.4|9774.4|9764.4|9773.9|9763.9|3
1627897380000|2021-08-02 09:43:00|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627897390000|2021-08-02 09:43:10|9774.4|9764.4|9776.1|9766.1|9776.1|9766.1|9774.4|9764.4|4
1627897400000|2021-08-02 09:43:20|9776.5|9766.5|9776.6|9766.6|9776.6|9766.6|9776.5|9766.5|2
1627897410000|2021-08-02 09:43:30|9776.5|9766.5|9775|9765|9776.5|9766.5|9775|9765|4
1627897420000|2021-08-02 09:43:40|9775.3|9765.3|9775.4|9765.4|9775.4|9765.4|9775.3|9765.3|2
1627897430000|2021-08-02 09:43:50|9776.1|9766.1|9777.1|9767.1|9777.1|9767.1|9776.1|9766.1|2
1627897440000|2021-08-02 09:44:00|9776.9|9766.9|9777.1|9767.1|9777.1|9767.1|9776.6|9766.6|8
1627897450000|2021-08-02 09:44:10|9777|9767|9777.1|9767.1|9777.4|9767.4|9777|9767|5
1627897480000|2021-08-02 09:44:40|9776.9|9766.9|9777.1|9767.1|9777.1|9767.1|9776.9|9766.9|2
1627897490000|2021-08-02 09:44:50|9777.3|9767.3|9777.4|9767.4|9777.4|9767.4|9777.3|9767.3|2
1627897500000|2021-08-02 09:45:00|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627897510000|2021-08-02 09:45:10|9777.5|9767.5|9776.5|9766.5|9777.6|9767.6|9776.5|9766.5|6
1627897530000|2021-08-02 09:45:30|9776.6|9766.6|9776.8|9766.8|9776.8|9766.8|9776.6|9766.6|2
1627897550000|2021-08-02 09:45:50|9776.6|9766.6|9775.1|9765.1|9776.6|9766.6|9775.1|9765.1|2
1627897560000|2021-08-02 09:46:00|9775.3|9765.3|9775.6|9765.6|9775.6|9765.6|9775.3|9765.3|2
1627897610000|2021-08-02 09:46:50|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|9775.5|9765.5|1
1627897620000|2021-08-02 09:47:00|9775.3|9765.3|9775.1|9765.1|9775.3|9765.3|9775.1|9765.1|2
1627897630000|2021-08-02 09:47:10|9775.3|9765.3|9775.6|9765.6|9775.6|9765.6|9775.3|9765.3|2
1627897640000|2021-08-02 09:47:20|9776|9766|9776.5|9766.5|9776.9|9766.9|9776|9766|5
1627897650000|2021-08-02 09:47:30|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|9776.9|9766.9|1
1627897660000|2021-08-02 09:47:40|9777.4|9767.4|9777|9767|9777.4|9767.4|9777|9767|2
1627897670000|2021-08-02 09:47:50|9777.3|9767.3|9777.9|9767.9|9777.9|9767.9|9777.3|9767.3|4
1627897680000|2021-08-02 09:48:00|9778|9768|9779.9|9769.9|9779.9|9769.9|9778|9768|8
1627897690000|2021-08-02 09:48:10|9780|9770|9780|9770|9780|9770|9780|9770|1
1627897710000|2021-08-02 09:48:30|9779.9|9769.9|9780.1|9770.1|9780.1|9770.1|9779.9|9769.9|2
1627897720000|2021-08-02 09:48:40|9780|9770|9780|9770|9780|9770|9780|9770|1
1627897730000|2021-08-02 09:48:50|9780.1|9770.1|9780.1|9770.1|9780.1|9770.1|9780.1|9770.1|1
1627897740000|2021-08-02 09:49:00|9780|9770|9780.1|9770.1|9780.1|9770.1|9780|9770|2
1627897760000|2021-08-02 09:49:20|9780|9770|9780.1|9770.1|9780.1|9770.1|9780|9770|2
1627897770000|2021-08-02 09:49:30|9780.5|9770.5|9781.5|9771.5|9781.5|9771.5|9780.5|9770.5|2
1627897790000|2021-08-02 09:49:50|9781.8|9771.8|9782|9772|9782|9772|9781.8|9771.8|2
1627897810000|2021-08-02 09:50:10|9781.9|9771.9|9780|9770|9781.9|9771.9|9779.8|9769.8|8
1627897820000|2021-08-02 09:50:20|9779.9|9769.9|9780.8|9770.8|9780.8|9770.8|9779.9|9769.9|3
1627897840000|2021-08-02 09:50:40|9781|9771|9782.1|9772.1|9782.1|9772.1|9781|9771|2
1627897850000|2021-08-02 09:50:50|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1627897860000|2021-08-02 09:51:00|9782.4|9772.4|9782.5|9772.5|9782.5|9772.5|9782.4|9772.4|2
1627897880000|2021-08-02 09:51:20|9782.4|9772.4|9782.6|9772.6|9782.6|9772.6|9782|9772|6
1627897890000|2021-08-02 09:51:30|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627897900000|2021-08-02 09:51:40|9782.6|9772.6|9782.5|9772.5|9782.6|9772.6|9782.4|9772.4|3
1627897920000|2021-08-02 09:52:00|9782.4|9772.4|9782.5|9772.5|9782.5|9772.5|9782.4|9772.4|2
1627897960000|2021-08-02 09:52:40|9782.4|9772.4|9782|9772|9782.4|9772.4|9782|9772|2
1627897980000|2021-08-02 09:53:00|9782.1|9772.1|9782|9772|9782.1|9772.1|9782|9772|2
1627897990000|2021-08-02 09:53:10|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|1
1627898000000|2021-08-02 09:53:20|9782|9772|9782|9772|9782|9772|9782|9772|1
1627898010000|2021-08-02 09:53:30|9781.9|9771.9|9781.1|9771.1|9781.9|9771.9|9781.1|9771.1|3
1627898020000|2021-08-02 09:53:40|9781.3|9771.3|9782.3|9772.3|9782.4|9772.4|9781.3|9771.3|3
1627898030000|2021-08-02 09:53:50|9782.4|9772.4|9782.5|9772.5|9782.5|9772.5|9782.4|9772.4|2
1627898040000|2021-08-02 09:54:00|9782.6|9772.6|9783.1|9773.1|9783.1|9773.1|9782.6|9772.6|4
1627898050000|2021-08-02 09:54:10|9783.4|9773.4|9784.9|9774.9|9785|9775|9783.3|9773.3|5
1627898060000|2021-08-02 09:54:20|9784.6|9774.6|9784.1|9774.1|9784.6|9774.6|9783|9773|4
1627898070000|2021-08-02 09:54:30|9784.6|9774.6|9784.1|9774.1|9784.6|9774.6|9784.1|9774.1|2
1627898080000|2021-08-02 09:54:40|9784.3|9774.3|9784.9|9774.9|9785|9775|9784.3|9774.3|4
1627898090000|2021-08-02 09:54:50|9784.4|9774.4|9784.9|9774.9|9784.9|9774.9|9784.4|9774.4|2
1627898100000|2021-08-02 09:55:00|9785.1|9775.1|9786.3|9776.3|9786.3|9776.3|9785.1|9775.1|5
1627898110000|2021-08-02 09:55:10|9785.9|9775.9|9785|9775|9785.9|9775.9|9784.9|9774.9|3
1627898120000|2021-08-02 09:55:20|9785.1|9775.1|9787.5|9777.5|9787.5|9777.5|9785.1|9775.1|5
1627898130000|2021-08-02 09:55:30|9787.8|9777.8|9787.4|9777.4|9788.1|9778.1|9787.4|9777.4|6
1627898140000|2021-08-02 09:55:40|9787.5|9777.5|9789.4|9779.4|9789.4|9779.4|9787.5|9777.5|6
1627898150000|2021-08-02 09:55:50|9789.3|9779.3|9788.9|9778.9|9789.3|9779.3|9788.6|9778.6|3
1627898160000|2021-08-02 09:56:00|9789|9779|9788.1|9778.1|9789.5|9779.5|9788.1|9778.1|8
1627898170000|2021-08-02 09:56:10|9787.8|9777.8|9788.9|9778.9|9788.9|9778.9|9787.8|9777.8|5
1627898180000|2021-08-02 09:56:20|9788.6|9778.6|9787.9|9777.9|9788.6|9778.6|9787.9|9777.9|3
1627898210000|2021-08-02 09:56:50|9788.1|9778.1|9788|9778|9788.1|9778.1|9788|9778|2
1627898220000|2021-08-02 09:57:00|9788.3|9778.3|9788.4|9778.4|9788.4|9778.4|9788.3|9778.3|2
1627898230000|2021-08-02 09:57:10|9788.1|9778.1|9788.5|9778.5|9788.9|9778.9|9788|9778|6
1627898240000|2021-08-02 09:57:20|9788|9778|9788.5|9778.5|9788.8|9778.8|9788|9778|4
1627898250000|2021-08-02 09:57:30|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|1
1627898270000|2021-08-02 09:57:50|9788.8|9778.8|9788.9|9778.9|9788.9|9778.9|9788.8|9778.8|2
1627898280000|2021-08-02 09:58:00|9789|9779|9789|9779|9789|9779|9789|9779|1
1627898290000|2021-08-02 09:58:10|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1627898300000|2021-08-02 09:58:20|9784.8|9774.8|9784.3|9774.3|9784.8|9774.8|9784.3|9774.3|4
1627898330000|2021-08-02 09:58:50|9784.1|9774.1|9784.4|9774.4|9784.4|9774.4|9784.1|9774.1|3
1627898340000|2021-08-02 09:59:00|9784.5|9774.5|9785.5|9775.5|9785.5|9775.5|9784.5|9774.5|4
1627898360000|2021-08-02 09:59:20|9785.8|9775.8|9786.4|9776.4|9786.4|9776.4|9785.8|9775.8|2
1627898370000|2021-08-02 09:59:30|9786.3|9776.3|9783.8|9773.8|9786.3|9776.3|9783.8|9773.8|6
1627898390000|2021-08-02 09:59:50|9783.9|9773.9|9784.1|9774.1|9784.1|9774.1|9783.9|9773.9|2
1627898400000|2021-08-02 10:00:00|9787.9|9777.9|9787.6|9777.6|9787.9|9777.9|9787.6|9777.6|3
1627898410000|2021-08-02 10:00:10|9787.5|9777.5|9786.6|9776.6|9787.9|9777.9|9786.6|9776.6|5
1627898420000|2021-08-02 10:00:20|9786.8|9776.8|9788.3|9778.3|9788.3|9778.3|9786.8|9776.8|5
1627898430000|2021-08-02 10:00:30|9788.5|9778.5|9787.6|9777.6|9788.5|9778.5|9787.6|9777.6|4
1627898440000|2021-08-02 10:00:40|9787.8|9777.8|9788.6|9778.6|9788.6|9778.6|9787.8|9777.8|6
1627898450000|2021-08-02 10:00:50|9788.5|9778.5|9788.6|9778.6|9788.6|9778.6|9787.4|9777.4|10
1627898460000|2021-08-02 10:01:00|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|9788.9|9778.9|1
1627898470000|2021-08-02 10:01:10|9788.8|9778.8|9788.9|9778.9|9789|9779|9788.8|9778.8|4
1627898480000|2021-08-02 10:01:20|9789.1|9779.1|9789.8|9779.8|9790.3|9780.3|9789.1|9779.1|6
1627898490000|2021-08-02 10:01:30|9789.4|9779.4|9788.5|9778.5|9789.4|9779.4|9788.5|9778.5|4
1627898500000|2021-08-02 10:01:40|9787.9|9777.9|9788.5|9778.5|9788.6|9778.6|9787.9|9777.9|4
1627898510000|2021-08-02 10:01:50|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|1
1627898520000|2021-08-02 10:02:00|9788|9778|9787.9|9777.9|9788|9778|9787.9|9777.9|2
1627898530000|2021-08-02 10:02:10|9787.6|9777.6|9786.6|9776.6|9787.6|9777.6|9786.3|9776.3|6
1627898540000|2021-08-02 10:02:20|9786.9|9776.9|9788.4|9778.4|9788.4|9778.4|9786.9|9776.9|5
1627898550000|2021-08-02 10:02:30|9788.3|9778.3|9788.3|9778.3|9788.3|9778.3|9788|9778|3
1627898570000|2021-08-02 10:02:50|9788|9778|9786.9|9776.9|9788|9778|9786.9|9776.9|4
1627898580000|2021-08-02 10:03:00|9787.1|9777.1|9787.4|9777.4|9787.4|9777.4|9787.1|9777.1|4
1627898590000|2021-08-02 10:03:10|9787.6|9777.6|9788.9|9778.9|9788.9|9778.9|9787.6|9777.6|4
1627898600000|2021-08-02 10:03:20|9789|9779|9788.4|9778.4|9789.1|9779.1|9788|9778|7
1627898610000|2021-08-02 10:03:30|9788.3|9778.3|9788|9778|9788.6|9778.6|9788|9778|5
1627898620000|2021-08-02 10:03:40|9788.4|9778.4|9788|9778|9788.6|9778.6|9788|9778|4
1627898630000|2021-08-02 10:03:50|9788.4|9778.4|9788.4|9778.4|9788.4|9778.4|9788.1|9778.1|4
1627898640000|2021-08-02 10:04:00|9788.5|9778.5|9788.6|9778.6|9788.6|9778.6|9788.5|9778.5|2
1627898650000|2021-08-02 10:04:10|9788.8|9778.8|9790.4|9780.4|9790.4|9780.4|9788.8|9778.8|5
1627898660000|2021-08-02 10:04:20|9790.6|9780.6|9790.6|9780.6|9790.6|9780.6|9790.6|9780.6|1
1627898670000|2021-08-02 10:04:30|9790.8|9780.8|9790.3|9780.3|9790.8|9780.8|9790.3|9780.3|3
1627898680000|2021-08-02 10:04:40|9790.1|9780.1|9789.4|9779.4|9790.1|9780.1|9789.4|9779.4|2
1627898690000|2021-08-02 10:04:50|9789.6|9779.6|9790|9780|9790.4|9780.4|9789.6|9779.6|7
1627898700000|2021-08-02 10:05:00|9789.8|9779.8|9790.1|9780.1|9790.1|9780.1|9789.6|9779.6|4
1627898710000|2021-08-02 10:05:10|9789.9|9779.9|9789.9|9779.9|9790.1|9780.1|9789.8|9779.8|4
1627898720000|2021-08-02 10:05:20|9790.1|9780.1|9790.1|9780.1|9790.1|9780.1|9790.1|9780.1|1
1627898750000|2021-08-02 10:05:50|9790|9780|9790|9780|9790|9780|9790|9780|1
1627898780000|2021-08-02 10:06:20|9790.8|9780.8|9789.9|9779.9|9790.8|9780.8|9789.9|9779.9|2
1627898800000|2021-08-02 10:06:40|9790.1|9780.1|9790.4|9780.4|9790.4|9780.4|9790.1|9780.1|2
1627898830000|2021-08-02 10:07:10|9790.6|9780.6|9793.8|9783.8|9793.8|9783.8|9790.6|9780.6|5
1627898840000|2021-08-02 10:07:20|9792.9|9782.9|9793.1|9783.1|9793.1|9783.1|9792.8|9782.8|10
1627898850000|2021-08-02 10:07:30|9793|9783|9793.8|9783.8|9794.3|9784.3|9792.8|9782.8|12
1627898860000|2021-08-02 10:07:40|9793.6|9783.6|9793.1|9783.1|9793.6|9783.6|9793.1|9783.1|3
1627898870000|2021-08-02 10:07:50|9793.3|9783.3|9792.8|9782.8|9793.6|9783.6|9792.6|9782.6|7
1627898890000|2021-08-02 10:08:10|9792.5|9782.5|9791.4|9781.4|9792.5|9782.5|9791.4|9781.4|2
1627898900000|2021-08-02 10:08:20|9791|9781|9790.5|9780.5|9791|9781|9790.5|9780.5|2
1627898910000|2021-08-02 10:08:30|9790.4|9780.4|9790|9780|9790.4|9780.4|9790|9780|2
1627898920000|2021-08-02 10:08:40|9790.4|9780.4|9790.4|9780.4|9790.4|9780.4|9790|9780|3
1627898930000|2021-08-02 10:08:50|9790.1|9780.1|9792|9782|9792|9782|9790.1|9780.1|6
1627898940000|2021-08-02 10:09:00|9792.1|9782.1|9792.3|9782.3|9792.4|9782.4|9792.1|9782.1|3
1627898950000|2021-08-02 10:09:10|9792.5|9782.5|9791.4|9781.4|9794.1|9784.1|9791.4|9781.4|7
1627898960000|2021-08-02 10:09:20|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|9790.8|9780.8|1
1627898970000|2021-08-02 10:09:30|9790.9|9780.9|9791.8|9781.8|9791.8|9781.8|9790.9|9780.9|2
1627899020000|2021-08-02 10:10:20|9792.3|9782.3|9792.9|9782.9|9792.9|9782.9|9792.3|9782.3|2
1627899040000|2021-08-02 10:10:40|9792.5|9782.5|9793|9783|9793|9783|9792.5|9782.5|3
1627899050000|2021-08-02 10:10:50|9793.4|9783.4|9793.6|9783.6|9793.6|9783.6|9793.4|9783.4|4
1627899060000|2021-08-02 10:11:00|9793.4|9783.4|9792.9|9782.9|9793.4|9783.4|9792.9|9782.9|7
1627899070000|2021-08-02 10:11:10|9792.4|9782.4|9790.6|9780.6|9792.4|9782.4|9790.6|9780.6|4
1627899080000|2021-08-02 10:11:20|9790.4|9780.4|9789.6|9779.6|9790.4|9780.4|9789.6|9779.6|4
1627899090000|2021-08-02 10:11:30|9789.3|9779.3|9788.8|9778.8|9789.8|9779.8|9788.4|9778.4|8
1627899100000|2021-08-02 10:11:40|9788.4|9778.4|9790.3|9780.3|9790.3|9780.3|9788.4|9778.4|7
1627899110000|2021-08-02 10:11:50|9789.5|9779.5|9790.8|9780.8|9790.8|9780.8|9787.3|9777.3|9
1627899120000|2021-08-02 10:12:00|9791.4|9781.4|9790.6|9780.6|9791.4|9781.4|9789.9|9779.9|8
1627899140000|2021-08-02 10:12:20|9790.9|9780.9|9791.9|9781.9|9791.9|9781.9|9790.9|9780.9|3
1627899150000|2021-08-02 10:12:30|9792|9782|9792|9782|9792|9782|9792|9782|1
1627899180000|2021-08-02 10:13:00|9791.9|9781.9|9791.9|9781.9|9792|9782|9791.9|9781.9|3
1627899190000|2021-08-02 10:13:10|9792.4|9782.4|9791.9|9781.9|9792.5|9782.5|9791.9|9781.9|9
1627899200000|2021-08-02 10:13:20|9792.4|9782.4|9791.1|9781.1|9792.4|9782.4|9791.1|9781.1|3
1627899250000|2021-08-02 10:14:10|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|9791.3|9781.3|1
1627899300000|2021-08-02 10:15:00|9791|9781|9790|9780|9791|9781|9788.6|9778.6|10
1627899320000|2021-08-02 10:15:20|9788.5|9778.5|9790.3|9780.3|9790.6|9780.6|9788.5|9778.5|13
1627899330000|2021-08-02 10:15:30|9790.4|9780.4|9790.6|9780.6|9790.6|9780.6|9790.4|9780.4|2
1627899340000|2021-08-02 10:15:40|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|1
1627899360000|2021-08-02 10:16:00|9790.3|9780.3|9790.6|9780.6|9790.6|9780.6|9789.5|9779.5|5
1627899380000|2021-08-02 10:16:20|9790.4|9780.4|9791.4|9781.4|9791.4|9781.4|9790|9780|5
1627899390000|2021-08-02 10:16:30|9791.6|9781.6|9791.5|9781.5|9791.6|9781.6|9791.5|9781.5|2
1627899400000|2021-08-02 10:16:40|9791.6|9781.6|9791.6|9781.6|9791.6|9781.6|9791.4|9781.4|5
1627899410000|2021-08-02 10:16:50|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|9791.9|9781.9|1
1627899420000|2021-08-02 10:17:00|9792.1|9782.1|9792.4|9782.4|9792.4|9782.4|9792.1|9782.1|2
1627899440000|2021-08-02 10:17:20|9793|9783|9793.3|9783.3|9793.3|9783.3|9792.8|9782.8|4
1627899450000|2021-08-02 10:17:30|9793|9783|9792.8|9782.8|9793|9783|9792.8|9782.8|4
1627899460000|2021-08-02 10:17:40|9792.5|9782.5|9792.4|9782.4|9792.5|9782.5|9792.4|9782.4|2
1627899490000|2021-08-02 10:18:10|9792.5|9782.5|9792.8|9782.8|9792.8|9782.8|9792.5|9782.5|2
1627899500000|2021-08-02 10:18:20|9793|9783|9793|9783|9793|9783|9793|9783|1
1627899520000|2021-08-02 10:18:40|9793.5|9783.5|9793.1|9783.1|9793.5|9783.5|9793.1|9783.1|2
1627899530000|2021-08-02 10:18:50|9793.5|9783.5|9799.4|9789.4|9800.9|9790.9|9793.5|9783.5|16
1627899540000|2021-08-02 10:19:00|9799.6|9789.6|9799.8|9789.8|9800.1|9790.1|9798.1|9788.1|13
1627899550000|2021-08-02 10:19:10|9799.5|9789.5|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|6
1627899560000|2021-08-02 10:19:20|9799|9789|9797.4|9787.4|9799.4|9789.4|9797.4|9787.4|7
1627899570000|2021-08-02 10:19:30|9797.1|9787.1|9796.3|9786.3|9797.1|9787.1|9796|9786|9
1627899580000|2021-08-02 10:19:40|9796.4|9786.4|9796.4|9786.4|9796.5|9786.5|9796.4|9786.4|3
1627899590000|2021-08-02 10:19:50|9795.9|9785.9|9794.3|9784.3|9795.9|9785.9|9794.3|9784.3|3
1627899600000|2021-08-02 10:20:00|9794|9784|9793.6|9783.6|9794|9784|9793.1|9783.1|8
1627899610000|2021-08-02 10:20:10|9793.4|9783.4|9793.4|9783.4|9793.4|9783.4|9793.4|9783.4|1
1627899620000|2021-08-02 10:20:20|9793.6|9783.6|9795.9|9785.9|9795.9|9785.9|9793.6|9783.6|3
1627899630000|2021-08-02 10:20:30|9796|9786|9796.1|9786.1|9796.3|9786.3|9796|9786|3
1627899640000|2021-08-02 10:20:40|9796|9786|9796|9786|9796|9786|9796|9786|1
1627899650000|2021-08-02 10:20:50|9795.9|9785.9|9795.9|9785.9|9795.9|9785.9|9795.9|9785.9|1
1627899660000|2021-08-02 10:21:00|9796|9786|9796.8|9786.8|9796.8|9786.8|9796|9786|4
1627899670000|2021-08-02 10:21:10|9797|9787|9798.1|9788.1|9798.1|9788.1|9797|9787|2
1627899690000|2021-08-02 10:21:30|9797.9|9787.9|9796.8|9786.8|9797.9|9787.9|9796.8|9786.8|4
1627899700000|2021-08-02 10:21:40|9796.5|9786.5|9796.1|9786.1|9796.5|9786.5|9796.1|9786.1|2
1627899720000|2021-08-02 10:22:00|9796|9786|9794.8|9784.8|9796|9786|9794.8|9784.8|4
1627899730000|2021-08-02 10:22:10|9794.5|9784.5|9795.3|9785.3|9795.4|9785.4|9794.5|9784.5|3
1627899740000|2021-08-02 10:22:20|9795.1|9785.1|9794.4|9784.4|9795.1|9785.1|9794.4|9784.4|2
1627899750000|2021-08-02 10:22:30|9794.6|9784.6|9796.8|9786.8|9796.8|9786.8|9794.6|9784.6|3
1627899760000|2021-08-02 10:22:40|9794.8|9784.8|9797.1|9787.1|9797.4|9787.4|9794.8|9784.8|3
1627899770000|2021-08-02 10:22:50|9796.9|9786.9|9796.9|9786.9|9796.9|9786.9|9796.9|9786.9|1
1627899790000|2021-08-02 10:23:10|9797|9787|9796.8|9786.8|9797|9787|9796.6|9786.6|4
1627899810000|2021-08-02 10:23:30|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|9796.6|9786.6|1
1627899840000|2021-08-02 10:24:00|9796.4|9786.4|9796.5|9786.5|9796.5|9786.5|9796.4|9786.4|2
1627899850000|2021-08-02 10:24:10|9796.1|9786.1|9796.1|9786.1|9796.3|9786.3|9796.1|9786.1|3
1627899870000|2021-08-02 10:24:30|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|9796.4|9786.4|1
1627899880000|2021-08-02 10:24:40|9796.5|9786.5|9797.4|9787.4|9797.4|9787.4|9796.5|9786.5|2
1627899910000|2021-08-02 10:25:10|9797.1|9787.1|9796.8|9786.8|9797.1|9787.1|9796.8|9786.8|2
1627899960000|2021-08-02 10:26:00|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627899980000|2021-08-02 10:26:20|9796.8|9786.8|9797.4|9787.4|9797.4|9787.4|9796.8|9786.8|3
1627900000000|2021-08-02 10:26:40|9797.3|9787.3|9796.6|9786.6|9797.3|9787.3|9796.6|9786.6|2
1627900010000|2021-08-02 10:26:50|9796.8|9786.8|9796.4|9786.4|9796.9|9786.9|9796.4|9786.4|5
1627900030000|2021-08-02 10:27:10|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|9796.5|9786.5|1
1627900040000|2021-08-02 10:27:20|9796.6|9786.6|9796.6|9786.6|9796.8|9786.8|9796.4|9786.4|4
1627900050000|2021-08-02 10:27:30|9796.4|9786.4|9796.6|9786.6|9797.5|9787.5|9796.4|9786.4|8
1627900060000|2021-08-02 10:27:40|9796.4|9786.4|9796.6|9786.6|9796.8|9786.8|9796.4|9786.4|3
1627900070000|2021-08-02 10:27:50|9796.4|9786.4|9793.5|9783.5|9796.4|9786.4|9793.3|9783.3|4
1627900080000|2021-08-02 10:28:00|9792|9782|9794.9|9784.9|9794.9|9784.9|9792|9782|6
1627900090000|2021-08-02 10:28:10|9793.9|9783.9|9791.8|9781.8|9793.9|9783.9|9791.8|9781.8|2
1627900100000|2021-08-02 10:28:20|9791.9|9781.9|9793.1|9783.1|9793.1|9783.1|9791.9|9781.9|5
1627900110000|2021-08-02 10:28:30|9793.6|9783.6|9793.4|9783.4|9793.6|9783.6|9793|9783|3
1627900120000|2021-08-02 10:28:40|9793.6|9783.6|9793.4|9783.4|9793.6|9783.6|9793.4|9783.4|2
1627900130000|2021-08-02 10:28:50|9793.6|9783.6|9794.4|9784.4|9794.4|9784.4|9793.6|9783.6|2
1627900140000|2021-08-02 10:29:00|9794.5|9784.5|9794|9784|9794.5|9784.5|9794|9784|4
1627900150000|2021-08-02 10:29:10|9793.3|9783.3|9792.9|9782.9|9793.6|9783.6|9792.1|9782.1|7
1627900160000|2021-08-02 10:29:20|9792.1|9782.1|9793.3|9783.3|9793.3|9783.3|9792.1|9782.1|6
1627900170000|2021-08-02 10:29:30|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|9792.1|9782.1|1
1627900180000|2021-08-02 10:29:40|9793|9783|9793.6|9783.6|9793.6|9783.6|9793|9783|2
1627900190000|2021-08-02 10:29:50|9793.5|9783.5|9793.4|9783.4|9793.5|9783.5|9793.4|9783.4|2
1627900200000|2021-08-02 10:30:00|9793.6|9783.6|9792.6|9782.6|9793.6|9783.6|9792.6|9782.6|3
1627900210000|2021-08-02 10:30:10|9792.5|9782.5|9792.6|9782.6|9792.6|9782.6|9792.3|9782.3|3
1627900230000|2021-08-02 10:30:30|9792.8|9782.8|9790.1|9780.1|9792.8|9782.8|9789.9|9779.9|4
1627900240000|2021-08-02 10:30:40|9790.3|9780.3|9789.9|9779.9|9790.3|9780.3|9788.8|9778.8|7
1627900250000|2021-08-02 10:30:50|9788.4|9778.4|9788.3|9778.3|9789.1|9779.1|9788.3|9778.3|6
1627900260000|2021-08-02 10:31:00|9788.6|9778.6|9788.4|9778.4|9788.6|9778.6|9787.9|9777.9|4
1627900270000|2021-08-02 10:31:10|9788.6|9778.6|9786.3|9776.3|9788.9|9778.9|9786|9776|6
1627900280000|2021-08-02 10:31:20|9786.5|9776.5|9787.6|9777.6|9787.6|9777.6|9786.5|9776.5|6
1627900290000|2021-08-02 10:31:30|9787.9|9777.9|9787.1|9777.1|9788.1|9778.1|9787.1|9777.1|7
1627900310000|2021-08-02 10:31:50|9786.9|9776.9|9786.6|9776.6|9786.9|9776.9|9785.9|9775.9|5
1627900320000|2021-08-02 10:32:00|9786.1|9776.1|9783.4|9773.4|9786.1|9776.1|9783.4|9773.4|7
1627900330000|2021-08-02 10:32:10|9783.6|9773.6|9783.1|9773.1|9783.6|9773.6|9782.4|9772.4|3
1627900340000|2021-08-02 10:32:20|9783.4|9773.4|9783.1|9773.1|9783.4|9773.4|9783.1|9773.1|2
1627900350000|2021-08-02 10:32:30|9782.8|9772.8|9781.9|9771.9|9782.8|9772.8|9781.9|9771.9|3
1627900360000|2021-08-02 10:32:40|9782.1|9772.1|9781.9|9771.9|9782.1|9772.1|9781.9|9771.9|2
1627900370000|2021-08-02 10:32:50|9782.1|9772.1|9782.4|9772.4|9782.5|9772.5|9782.1|9772.1|3
1627900380000|2021-08-02 10:33:00|9782.9|9772.9|9781.6|9771.6|9782.9|9772.9|9781.6|9771.6|3
1627900390000|2021-08-02 10:33:10|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|1
1627900400000|2021-08-02 10:33:20|9781.9|9771.9|9782.1|9772.1|9782.1|9772.1|9781.1|9771.1|3
1627900410000|2021-08-02 10:33:30|9781.4|9771.4|9779.6|9769.6|9781.4|9771.4|9779.6|9769.6|4
1627900420000|2021-08-02 10:33:40|9779.5|9769.5|9778.6|9768.6|9779.5|9769.5|9778.6|9768.6|2
1627900430000|2021-08-02 10:33:50|9780|9770|9780.5|9770.5|9780.5|9770.5|9780|9770|2
1627900440000|2021-08-02 10:34:00|9779.3|9769.3|9778.4|9768.4|9780.5|9770.5|9778.4|9768.4|4
1627900450000|2021-08-02 10:34:10|9779.8|9769.8|9778.4|9768.4|9779.8|9769.8|9778.4|9768.4|4
1627900460000|2021-08-02 10:34:20|9778.1|9768.1|9778.4|9768.4|9779.1|9769.1|9777.1|9767.1|5
1627900470000|2021-08-02 10:34:30|9777.1|9767.1|9777.1|9767.1|9777.1|9767.1|9777.1|9767.1|1
1627900490000|2021-08-02 10:34:50|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1627900500000|2021-08-02 10:35:00|9778.9|9768.9|9777.4|9767.4|9779.3|9769.3|9777.4|9767.4|5
1627900520000|2021-08-02 10:35:20|9777.5|9767.5|9777.4|9767.4|9777.5|9767.5|9777.4|9767.4|2
1627900530000|2021-08-02 10:35:30|9777.5|9767.5|9777.5|9767.5|9777.5|9767.5|9777.4|9767.4|3
1627900540000|2021-08-02 10:35:40|9776.8|9766.8|9775.6|9765.6|9776.8|9766.8|9775.6|9765.6|2
1627900560000|2021-08-02 10:36:00|9775.5|9765.5|9781.9|9771.9|9781.9|9771.9|9773.9|9763.9|6
1627900590000|2021-08-02 10:36:30|9783.1|9773.1|9783|9773|9783.1|9773.1|9783|9773|2
1627900600000|2021-08-02 10:36:40|9781.6|9771.6|9782.9|9772.9|9782.9|9772.9|9781.6|9771.6|2
1627900610000|2021-08-02 10:36:50|9781.6|9771.6|9782.5|9772.5|9782.9|9772.9|9781.5|9771.5|4
1627900620000|2021-08-02 10:37:00|9782.6|9772.6|9779.5|9769.5|9782.6|9772.6|9779.5|9769.5|4
1627900630000|2021-08-02 10:37:10|9779.3|9769.3|9779.6|9769.6|9780.1|9770.1|9779.3|9769.3|4
1627900640000|2021-08-02 10:37:20|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|1
1627900650000|2021-08-02 10:37:30|9779.9|9769.9|9780.4|9770.4|9780.4|9770.4|9779.9|9769.9|2
1627900680000|2021-08-02 10:38:00|9781.1|9771.1|9781.1|9771.1|9781.3|9771.3|9781.1|9771.1|3
1627900690000|2021-08-02 10:38:10|9780.5|9770.5|9779.3|9769.3|9780.5|9770.5|9779.3|9769.3|2
1627900710000|2021-08-02 10:38:30|9779.4|9769.4|9780.4|9770.4|9780.4|9770.4|9779.4|9769.4|3
1627900720000|2021-08-02 10:38:40|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1627900730000|2021-08-02 10:38:50|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|9780.4|9770.4|1
1627900740000|2021-08-02 10:39:00|9781|9771|9782|9772|9782|9772|9781|9771|10
1627900750000|2021-08-02 10:39:10|9782.4|9772.4|9781.9|9771.9|9782.4|9772.4|9781.1|9771.1|5
1627900760000|2021-08-02 10:39:20|9781.5|9771.5|9780.9|9770.9|9781.5|9771.5|9780.9|9770.9|4
1627900780000|2021-08-02 10:39:40|9781.4|9771.4|9781.6|9771.6|9782.1|9772.1|9780.9|9770.9|5
1627900790000|2021-08-02 10:39:50|9781.4|9771.4|9781.6|9771.6|9781.6|9771.6|9781.4|9771.4|2
1627900800000|2021-08-02 10:40:00|9781.5|9771.5|9782.1|9772.1|9782.1|9772.1|9780.5|9770.5|7
1627900810000|2021-08-02 10:40:10|9782.6|9772.6|9783.4|9773.4|9783.4|9773.4|9782.6|9772.6|3
1627900830000|2021-08-02 10:40:30|9783.3|9773.3|9783.5|9773.5|9783.5|9773.5|9783.1|9773.1|3
1627900840000|2021-08-02 10:40:40|9783.4|9773.4|9783.4|9773.4|9783.4|9773.4|9783|9773|5
1627900850000|2021-08-02 10:40:50|9783|9773|9783|9773|9783|9773|9783|9773|1
1627900870000|2021-08-02 10:41:10|9783.4|9773.4|9783.4|9773.4|9783.4|9773.4|9783.4|9773.4|1
1627900880000|2021-08-02 10:41:20|9783.3|9773.3|9781.6|9771.6|9783.3|9773.3|9781.1|9771.1|3
1627900920000|2021-08-02 10:42:00|9782.1|9772.1|9782.5|9772.5|9782.5|9772.5|9782.1|9772.1|6
1627900930000|2021-08-02 10:42:10|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|9782.8|9772.8|1
1627900940000|2021-08-02 10:42:20|9783|9773|9781.9|9771.9|9783.4|9773.4|9781|9771|7
1627900950000|2021-08-02 10:42:30|9782.1|9772.1|9781.5|9771.5|9782.1|9772.1|9781.3|9771.3|3
1627900980000|2021-08-02 10:43:00|9781.3|9771.3|9781.1|9771.1|9781.3|9771.3|9780.5|9770.5|3
1627900990000|2021-08-02 10:43:10|9781.4|9771.4|9781.6|9771.6|9781.6|9771.6|9781.4|9771.4|2
1627901000000|2021-08-02 10:43:20|9781.3|9771.3|9781.6|9771.6|9781.6|9771.6|9781.3|9771.3|3
1627901020000|2021-08-02 10:43:40|9781.4|9771.4|9781|9771|9781.5|9771.5|9781|9771|3
1627901030000|2021-08-02 10:43:50|9780.8|9770.8|9780.5|9770.5|9780.8|9770.8|9780.5|9770.5|2
1627901040000|2021-08-02 10:44:00|9780.4|9770.4|9782.9|9772.9|9782.9|9772.9|9780.4|9770.4|3
1627901060000|2021-08-02 10:44:20|9782.6|9772.6|9782.1|9772.1|9782.6|9772.6|9781.9|9771.9|5
1627901070000|2021-08-02 10:44:30|9782.3|9772.3|9782.4|9772.4|9782.4|9772.4|9782.3|9772.3|2
1627901080000|2021-08-02 10:44:40|9782.6|9772.6|9782.3|9772.3|9782.6|9772.6|9782|9772|3
1627901090000|2021-08-02 10:44:50|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|9782.5|9772.5|1
1627901100000|2021-08-02 10:45:00|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|9782.4|9772.4|1
1627901110000|2021-08-02 10:45:10|9782.3|9772.3|9778.8|9768.8|9782.3|9772.3|9778.8|9768.8|8
1627901120000|2021-08-02 10:45:20|9778.6|9768.6|9778.1|9768.1|9778.6|9768.6|9778.1|9768.1|6
1627901130000|2021-08-02 10:45:30|9778.4|9768.4|9778.4|9768.4|9778.8|9768.8|9778.4|9768.4|5
1627901140000|2021-08-02 10:45:40|9778.8|9768.8|9778.1|9768.1|9778.8|9768.8|9778.1|9768.1|3
1627901150000|2021-08-02 10:45:50|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1627901160000|2021-08-02 10:46:00|9778.1|9768.1|9777.6|9767.6|9778.1|9768.1|9777.6|9767.6|2
1627901170000|2021-08-02 10:46:10|9777.9|9767.9|9781.9|9771.9|9781.9|9771.9|9777.4|9767.4|5
1627901180000|2021-08-02 10:46:20|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627901190000|2021-08-02 10:46:30|9781.5|9771.5|9780.9|9770.9|9781.5|9771.5|9780.9|9770.9|2
1627901200000|2021-08-02 10:46:40|9781|9771|9783.1|9773.1|9783.3|9773.3|9781|9771|3
1627901210000|2021-08-02 10:46:50|9782.9|9772.9|9784|9774|9784|9774|9782.9|9772.9|7
1627901220000|2021-08-02 10:47:00|9784.4|9774.4|9784|9774|9784.5|9774.5|9784|9774|3
1627901240000|2021-08-02 10:47:20|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627901250000|2021-08-02 10:47:30|9784.3|9774.3|9785.6|9775.6|9785.6|9775.6|9784.3|9774.3|3
1627901260000|2021-08-02 10:47:40|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|9785.8|9775.8|1
1627901270000|2021-08-02 10:47:50|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|1
1627901280000|2021-08-02 10:48:00|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627901290000|2021-08-02 10:48:10|9785.4|9775.4|9783.9|9773.9|9785.4|9775.4|9783.1|9773.1|4
1627901300000|2021-08-02 10:48:20|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|9782.8|9772.8|4
1627901310000|2021-08-02 10:48:30|9783.4|9773.4|9783.5|9773.5|9783.5|9773.5|9783.4|9773.4|2
1627901320000|2021-08-02 10:48:40|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1627901340000|2021-08-02 10:49:00|9784|9774|9783.8|9773.8|9785.4|9775.4|9783.5|9773.5|5
1627901350000|2021-08-02 10:49:10|9783.9|9773.9|9786.8|9776.8|9787.1|9777.1|9783.9|9773.9|6
1627901360000|2021-08-02 10:49:20|9786.6|9776.6|9786.6|9776.6|9786.6|9776.6|9786.6|9776.6|1
1627901370000|2021-08-02 10:49:30|9786.3|9776.3|9785.6|9775.6|9786.3|9776.3|9785.5|9775.5|5
1627901380000|2021-08-02 10:49:40|9786|9776|9786.1|9776.1|9787.6|9777.6|9785.9|9775.9|5
1627901390000|2021-08-02 10:49:50|9786.3|9776.3|9787.1|9777.1|9787.1|9777.1|9786.3|9776.3|3
1627901400000|2021-08-02 10:50:00|9787.3|9777.3|9787|9777|9787.3|9777.3|9787|9777|2
1627901410000|2021-08-02 10:50:10|9786.9|9776.9|9786.8|9776.8|9786.9|9776.9|9786.8|9776.8|2
1627901420000|2021-08-02 10:50:20|9787|9777|9788.3|9778.3|9789.1|9779.1|9787|9777|7
1627901430000|2021-08-02 10:50:30|9788.5|9778.5|9788.8|9778.8|9788.8|9778.8|9788.5|9778.5|2
1627901440000|2021-08-02 10:50:40|9788.5|9778.5|9787.5|9777.5|9788.5|9778.5|9787.5|9777.5|4
1627901450000|2021-08-02 10:50:50|9787.1|9777.1|9786.5|9776.5|9787.1|9777.1|9786.4|9776.4|7
1627901470000|2021-08-02 10:51:10|9786.6|9776.6|9788.8|9778.8|9788.8|9778.8|9786.6|9776.6|5
1627901480000|2021-08-02 10:51:20|9788.9|9778.9|9790.5|9780.5|9790.5|9780.5|9788.9|9778.9|7
1627901490000|2021-08-02 10:51:30|9790.4|9780.4|9789.9|9779.9|9790.4|9780.4|9789.9|9779.9|3
1627901510000|2021-08-02 10:51:50|9789.5|9779.5|9789.6|9779.6|9789.6|9779.6|9788.1|9778.1|5
1627901520000|2021-08-02 10:52:00|9789.4|9779.4|9790.6|9780.6|9790.6|9780.6|9788|9778|9
1627901530000|2021-08-02 10:52:10|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|9790.5|9780.5|1
1627901540000|2021-08-02 10:52:20|9790.6|9780.6|9790.5|9780.5|9791|9781|9790.5|9780.5|4
1627901570000|2021-08-02 10:52:50|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790|9780|3
1627901580000|2021-08-02 10:53:00|9790.6|9780.6|9790.6|9780.6|9790.6|9780.6|9790.6|9780.6|1
1627901590000|2021-08-02 10:53:10|9790.5|9780.5|9791.4|9781.4|9791.4|9781.4|9790.5|9780.5|3
1627901600000|2021-08-02 10:53:20|9791.5|9781.5|9792|9782|9792.3|9782.3|9791.5|9781.5|4
1627901610000|2021-08-02 10:53:30|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|9792.3|9782.3|1
1627901630000|2021-08-02 10:53:50|9792|9782|9790.8|9780.8|9792.1|9782.1|9790.5|9780.5|5
1627901640000|2021-08-02 10:54:00|9790.9|9780.9|9788.1|9778.1|9793.3|9783.3|9787.1|9777.1|11
1627901650000|2021-08-02 10:54:10|9788.4|9778.4|9787.6|9777.6|9788.4|9778.4|9787.3|9777.3|5
1627901660000|2021-08-02 10:54:20|9787.8|9777.8|9788.9|9778.9|9788.9|9778.9|9787.8|9777.8|3
1627901670000|2021-08-02 10:54:30|9788.8|9778.8|9788.3|9778.3|9788.8|9778.8|9788.1|9778.1|4
1627901680000|2021-08-02 10:54:40|9788.6|9778.6|9788.9|9778.9|9788.9|9778.9|9788.6|9778.6|2
1627901700000|2021-08-02 10:55:00|9789|9779|9788.9|9778.9|9789.8|9779.8|9788.9|9778.9|7
1627901720000|2021-08-02 10:55:20|9789|9779|9789.1|9779.1|9789.1|9779.1|9788.8|9778.8|4
1627901730000|2021-08-02 10:55:30|9789|9779|9788.9|9778.9|9789|9779|9788.9|9778.9|2
1627901740000|2021-08-02 10:55:40|9788.5|9778.5|9787.9|9777.9|9788.8|9778.8|9787.9|9777.9|6
1627901750000|2021-08-02 10:55:50|9787.6|9777.6|9785.6|9775.6|9787.6|9777.6|9784.9|9774.9|5
1627901760000|2021-08-02 10:56:00|9785.5|9775.5|9787.9|9777.9|9787.9|9777.9|9785.5|9775.5|5
1627901770000|2021-08-02 10:56:10|9787.8|9777.8|9786.9|9776.9|9787.8|9777.8|9785.5|9775.5|8
1627901780000|2021-08-02 10:56:20|9786.6|9776.6|9787|9777|9787|9777|9786.1|9776.1|5
1627901800000|2021-08-02 10:56:40|9787.1|9777.1|9784.4|9774.4|9787.1|9777.1|9784.1|9774.1|4
1627901810000|2021-08-02 10:56:50|9784.3|9774.3|9784.1|9774.1|9784.3|9774.3|9783.6|9773.6|5
1627901820000|2021-08-02 10:57:00|9784.4|9774.4|9784|9774|9784.4|9774.4|9784|9774|4
1627901830000|2021-08-02 10:57:10|9783.9|9773.9|9784|9774|9784.3|9774.3|9783.9|9773.9|4
1627901850000|2021-08-02 10:57:30|9783.6|9773.6|9783.5|9773.5|9783.6|9773.6|9783.5|9773.5|2
1627901860000|2021-08-02 10:57:40|9783.3|9773.3|9782.8|9772.8|9783.3|9773.3|9782.8|9772.8|4
1627901880000|2021-08-02 10:58:00|9782.5|9772.5|9782.8|9772.8|9783.3|9773.3|9782.4|9772.4|7
1627901890000|2021-08-02 10:58:10|9783|9773|9781.9|9771.9|9783|9773|9781.9|9771.9|7
1627901900000|2021-08-02 10:58:20|9782|9772|9779.4|9769.4|9782|9772|9778.8|9768.8|13
1627901910000|2021-08-02 10:58:30|9779.6|9769.6|9779.3|9769.3|9780.1|9770.1|9779.1|9769.1|7
1627901920000|2021-08-02 10:58:40|9779.4|9769.4|9779.1|9769.1|9779.4|9769.4|9779.1|9769.1|2
1627901930000|2021-08-02 10:58:50|9779.3|9769.3|9782.1|9772.1|9782.1|9772.1|9779.3|9769.3|13
1627901940000|2021-08-02 10:59:00|9781.9|9771.9|9781.8|9771.8|9783.4|9773.4|9781.8|9771.8|8
1627901950000|2021-08-02 10:59:10|9781.5|9771.5|9781|9771|9781.8|9771.8|9781|9771|4
1627901960000|2021-08-02 10:59:20|9781.1|9771.1|9781.3|9771.3|9782.4|9772.4|9781.1|9771.1|6
1627901970000|2021-08-02 10:59:30|9781|9771|9782.3|9772.3|9782.3|9772.3|9780.1|9770.1|7
1627901980000|2021-08-02 10:59:40|9782.4|9772.4|9782.4|9772.4|9783.1|9773.1|9781.8|9771.8|14
1627901990000|2021-08-02 10:59:50|9782.5|9772.5|9778.9|9768.9|9782.5|9772.5|9778.3|9768.3|9
1627902000000|2021-08-02 11:00:00|9778.8|9768.8|9779.1|9769.1|9780.6|9770.6|9778.1|9768.1|24
1627902010000|2021-08-02 11:00:10|9778.8|9768.8|9777.4|9767.4|9778.8|9768.8|9777.4|9767.4|8
1627902020000|2021-08-02 11:00:20|9777.5|9767.5|9777.9|9767.9|9779.3|9769.3|9777.5|9767.5|12
1627902030000|2021-08-02 11:00:30|9777.5|9767.5|9778.5|9768.5|9778.5|9768.5|9777.4|9767.4|6
1627902040000|2021-08-02 11:00:40|9779.1|9769.1|9781|9771|9781.4|9771.4|9778.1|9768.1|13
1627902050000|2021-08-02 11:00:50|9780.6|9770.6|9781.3|9771.3|9781.3|9771.3|9780.1|9770.1|7
1627902060000|2021-08-02 11:01:00|9781|9771|9782|9772|9782.4|9772.4|9781|9771|13
1627902070000|2021-08-02 11:01:10|9782.1|9772.1|9781.1|9771.1|9782.1|9772.1|9781.1|9771.1|5
1627902090000|2021-08-02 11:01:30|9781.3|9771.3|9781.3|9771.3|9781.5|9771.5|9781|9771|7
1627902100000|2021-08-02 11:01:40|9781|9771|9781.5|9771.5|9782.5|9772.5|9781|9771|6
1627902110000|2021-08-02 11:01:50|9781.1|9771.1|9781.1|9771.1|9781.1|9771.1|9781.1|9771.1|1
1627902120000|2021-08-02 11:02:00|9781.3|9771.3|9782|9772|9782|9772|9781.3|9771.3|9
1627902130000|2021-08-02 11:02:10|9782.1|9772.1|9783.9|9773.9|9783.9|9773.9|9782.1|9772.1|7
1627902140000|2021-08-02 11:02:20|9784.1|9774.1|9783.4|9773.4|9785|9775|9783|9773|8
1627902150000|2021-08-02 11:02:30|9783.8|9773.8|9782.4|9772.4|9783.8|9773.8|9782.3|9772.3|9
1627902160000|2021-08-02 11:02:40|9782.6|9772.6|9782.5|9772.5|9782.6|9772.6|9782.5|9772.5|2
1627902170000|2021-08-02 11:02:50|9782.3|9772.3|9782|9772|9782.4|9772.4|9781.5|9771.5|7
1627902180000|2021-08-02 11:03:00|9782.1|9772.1|9783|9773|9783|9773|9782.1|9772.1|2
1627902200000|2021-08-02 11:03:20|9782.6|9772.6|9781.4|9771.4|9782.6|9772.6|9781.4|9771.4|7
1627902220000|2021-08-02 11:03:40|9781.3|9771.3|9781.5|9771.5|9781.5|9771.5|9781.3|9771.3|2
1627902240000|2021-08-02 11:04:00|9781.6|9771.6|9780.8|9770.8|9781.6|9771.6|9780.8|9770.8|3
1627902250000|2021-08-02 11:04:10|9780.9|9770.9|9780.9|9770.9|9780.9|9770.9|9780.9|9770.9|1
1627902260000|2021-08-02 11:04:20|9779.5|9769.5|9777.8|9767.8|9779.5|9769.5|9777.8|9767.8|4
1627902270000|2021-08-02 11:04:30|9777|9767|9779.1|9769.1|9779.1|9769.1|9777|9767|5
1627902280000|2021-08-02 11:04:40|9779.3|9769.3|9780.4|9770.4|9780.6|9770.6|9779.3|9769.3|7
1627902290000|2021-08-02 11:04:50|9780.1|9770.1|9780.4|9770.4|9780.4|9770.4|9780.1|9770.1|2
1627902300000|2021-08-02 11:05:00|9780.6|9770.6|9779.8|9769.8|9780.6|9770.6|9779.8|9769.8|4
1627902310000|2021-08-02 11:05:10|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|9779.6|9769.6|1
1627902320000|2021-08-02 11:05:20|9779.3|9769.3|9779.4|9769.4|9779.9|9769.9|9779.3|9769.3|5
1627902330000|2021-08-02 11:05:30|9779.6|9769.6|9780.5|9770.5|9780.6|9770.6|9779.6|9769.6|4
1627902340000|2021-08-02 11:05:40|9780.9|9770.9|9781.8|9771.8|9781.9|9771.9|9780.9|9770.9|5
1627902350000|2021-08-02 11:05:50|9781.9|9771.9|9782.4|9772.4|9782.4|9772.4|9781.9|9771.9|3
1627902360000|2021-08-02 11:06:00|9782.6|9772.6|9783.9|9773.9|9783.9|9773.9|9782.6|9772.6|5
1627902370000|2021-08-02 11:06:10|9783.3|9773.3|9780.9|9770.9|9783.5|9773.5|9780.9|9770.9|10
1627902380000|2021-08-02 11:06:20|9781|9771|9781.6|9771.6|9781.6|9771.6|9781|9771|5
1627902390000|2021-08-02 11:06:30|9781.5|9771.5|9779.8|9769.8|9781.5|9771.5|9779.8|9769.8|6
1627902400000|2021-08-02 11:06:40|9780.1|9770.1|9779.9|9769.9|9780.1|9770.1|9779.8|9769.8|9
1627902410000|2021-08-02 11:06:50|9779.8|9769.8|9779.3|9769.3|9779.8|9769.8|9779.3|9769.3|2
1627902420000|2021-08-02 11:07:00|9779.5|9769.5|9779.6|9769.6|9779.6|9769.6|9779.5|9769.5|4
1627902430000|2021-08-02 11:07:10|9779.4|9769.4|9779.1|9769.1|9779.4|9769.4|9779.1|9769.1|2
1627902440000|2021-08-02 11:07:20|9779.4|9769.4|9774.6|9764.6|9779.4|9769.4|9773.6|9763.6|8
1627902450000|2021-08-02 11:07:30|9774.4|9764.4|9773.4|9763.4|9774.4|9764.4|9773.1|9763.1|5
1627902460000|2021-08-02 11:07:40|9772.9|9762.9|9768.4|9758.4|9772.9|9762.9|9767.8|9757.8|16
1627902470000|2021-08-02 11:07:50|9768.9|9758.9|9769.4|9759.4|9770.1|9760.1|9768.9|9758.9|9
1627902480000|2021-08-02 11:08:00|9769.6|9759.6|9770.6|9760.6|9770.6|9760.6|9769.6|9759.6|7
1627902490000|2021-08-02 11:08:10|9771|9761|9771.4|9761.4|9771.4|9761.4|9771|9761|2
1627902500000|2021-08-02 11:08:20|9771|9761|9768.6|9758.6|9771.5|9761.5|9768.5|9758.5|6
1627902510000|2021-08-02 11:08:30|9768.4|9758.4|9774.9|9764.9|9774.9|9764.9|9768.4|9758.4|5
1627902520000|2021-08-02 11:08:40|9775|9765|9772|9762|9775|9765|9772|9762|6
1627902530000|2021-08-02 11:08:50|9771.8|9761.8|9772.6|9762.6|9773.5|9763.5|9771.8|9761.8|12
1627902540000|2021-08-02 11:09:00|9773.1|9763.1|9771.9|9761.9|9773.4|9763.4|9771.9|9761.9|7
1627902550000|2021-08-02 11:09:10|9771.6|9761.6|9774.1|9764.1|9774.4|9764.4|9770.8|9760.8|5
1627902560000|2021-08-02 11:09:20|9774.3|9764.3|9775.6|9765.6|9775.6|9765.6|9774.3|9764.3|4
1627902570000|2021-08-02 11:09:30|9775.9|9765.9|9775.9|9765.9|9775.9|9765.9|9775.9|9765.9|1
1627902580000|2021-08-02 11:09:40|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|9776.1|9766.1|1
1627902590000|2021-08-02 11:09:50|9777.1|9767.1|9776.5|9766.5|9777.4|9767.4|9776.5|9766.5|4
1627902600000|2021-08-02 11:10:00|9776.6|9766.6|9780|9770|9780.8|9770.8|9776.6|9766.6|10
1627902610000|2021-08-02 11:10:10|9779.9|9769.9|9779|9769|9779.9|9769.9|9779|9769|4
1627902630000|2021-08-02 11:10:30|9778.9|9768.9|9779.9|9769.9|9779.9|9769.9|9778.9|9768.9|5
1627902640000|2021-08-02 11:10:40|9780|9770|9781.9|9771.9|9781.9|9771.9|9780|9770|4
1627902650000|2021-08-02 11:10:50|9782.1|9772.1|9782.3|9772.3|9783.1|9773.1|9782.1|9772.1|6
1627902660000|2021-08-02 11:11:00|9782|9772|9779.6|9769.6|9782|9772|9779.6|9769.6|3
1627902670000|2021-08-02 11:11:10|9779.5|9769.5|9779.1|9769.1|9779.9|9769.9|9778.3|9768.3|7
1627902690000|2021-08-02 11:11:30|9779.3|9769.3|9779.3|9769.3|9780|9770|9779.1|9769.1|6
1627902700000|2021-08-02 11:11:40|9778.9|9768.9|9778.6|9768.6|9778.9|9768.9|9778.6|9768.6|2
1627902710000|2021-08-02 11:11:50|9779|9769|9780.8|9770.8|9780.8|9770.8|9778.5|9768.5|8
1627902730000|2021-08-02 11:12:10|9781.4|9771.4|9780.6|9770.6|9781.4|9771.4|9780.6|9770.6|3
1627902740000|2021-08-02 11:12:20|9780.9|9770.9|9781.4|9771.4|9781.4|9771.4|9780.9|9770.9|2
1627902750000|2021-08-02 11:12:30|9781.6|9771.6|9782.5|9772.5|9782.5|9772.5|9781.6|9771.6|2
1627902760000|2021-08-02 11:12:40|9782.3|9772.3|9782|9772|9782.3|9772.3|9782|9772|2
1627902790000|2021-08-02 11:13:10|9782.3|9772.3|9782.5|9772.5|9782.8|9772.8|9782.3|9772.3|3
1627902800000|2021-08-02 11:13:20|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|9780.8|9770.8|1
1627902820000|2021-08-02 11:13:40|9780.5|9770.5|9780.4|9770.4|9780.5|9770.5|9780.4|9770.4|2
1627902830000|2021-08-02 11:13:50|9780.1|9770.1|9780|9770|9780.1|9770.1|9779.8|9769.8|4
1627902840000|2021-08-02 11:14:00|9779.9|9769.9|9779.5|9769.5|9780.3|9770.3|9779.4|9769.4|7
1627902870000|2021-08-02 11:14:30|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|9779.4|9769.4|1
1627902880000|2021-08-02 11:14:40|9778.9|9768.9|9777|9767|9778.9|9768.9|9777|9767|5
1627902890000|2021-08-02 11:14:50|9776.9|9766.9|9776.8|9766.8|9776.9|9766.9|9775.9|9765.9|5
1627902900000|2021-08-02 11:15:00|9776.9|9766.9|9779|9769|9779|9769|9776.9|9766.9|6
1627902910000|2021-08-02 11:15:10|9778.8|9768.8|9778.8|9768.8|9778.8|9768.8|9777.8|9767.8|7
1627902920000|2021-08-02 11:15:20|9778.6|9768.6|9778.3|9768.3|9778.6|9768.6|9778.3|9768.3|2
1627902930000|2021-08-02 11:15:30|9778.4|9768.4|9779|9769|9779|9769|9778.4|9768.4|3
1627902940000|2021-08-02 11:15:40|9778.9|9768.9|9778.8|9768.8|9778.9|9768.9|9778.8|9768.8|2
1627902950000|2021-08-02 11:15:50|9778.9|9768.9|9776.8|9766.8|9778.9|9768.9|9776.8|9766.8|5
1627902960000|2021-08-02 11:16:00|9777|9767|9777.3|9767.3|9777.8|9767.8|9777|9767|9
1627902970000|2021-08-02 11:16:10|9777.5|9767.5|9777.9|9767.9|9777.9|9767.9|9777.5|9767.5|5
1627902980000|2021-08-02 11:16:20|9778|9768|9778.1|9768.1|9778.1|9768.1|9778|9768|2
1627903000000|2021-08-02 11:16:40|9778|9768|9778|9768|9778|9768|9778|9768|1
1627903010000|2021-08-02 11:16:50|9777|9767|9778.6|9768.6|9778.6|9768.6|9776.8|9766.8|4
1627903020000|2021-08-02 11:17:00|9778.9|9768.9|9779.4|9769.4|9779.4|9769.4|9778.9|9768.9|3
1627903030000|2021-08-02 11:17:10|9778.9|9768.9|9779.4|9769.4|9779.4|9769.4|9778.9|9768.9|2
1627903050000|2021-08-02 11:17:30|9779.5|9769.5|9781.4|9771.4|9781.4|9771.4|9779.5|9769.5|4
1627903060000|2021-08-02 11:17:40|9781.1|9771.1|9780.6|9770.6|9781.1|9771.1|9780.1|9770.1|4
1627903070000|2021-08-02 11:17:50|9781|9771|9781.3|9771.3|9781.3|9771.3|9781|9771|2
1627903080000|2021-08-02 11:18:00|9781|9771|9782.6|9772.6|9782.6|9772.6|9781|9771|7
1627903090000|2021-08-02 11:18:10|9782.1|9772.1|9784.4|9774.4|9784.4|9774.4|9782.1|9772.1|7
1627903100000|2021-08-02 11:18:20|9784.3|9774.3|9783|9773|9784.3|9774.3|9782.9|9772.9|7
1627903110000|2021-08-02 11:18:30|9783.1|9773.1|9782.1|9772.1|9783.4|9773.4|9782.1|9772.1|7
1627903120000|2021-08-02 11:18:40|9781.3|9771.3|9783.5|9773.5|9783.5|9773.5|9781.3|9771.3|5
1627903130000|2021-08-02 11:18:50|9783.4|9773.4|9782.5|9772.5|9784.4|9774.4|9782.4|9772.4|7
1627903140000|2021-08-02 11:19:00|9783.1|9773.1|9784.3|9774.3|9784.3|9774.3|9782.4|9772.4|5
1627903150000|2021-08-02 11:19:10|9784.9|9774.9|9784.1|9774.1|9784.9|9774.9|9783.9|9773.9|6
1627903160000|2021-08-02 11:19:20|9783|9773|9785.1|9775.1|9785.1|9775.1|9783|9773|6
1627903170000|2021-08-02 11:19:30|9784.1|9774.1|9785.3|9775.3|9785.3|9775.3|9784.1|9774.1|2
1627903180000|2021-08-02 11:19:40|9784.6|9774.6|9785.3|9775.3|9785.3|9775.3|9784.4|9774.4|8
1627903190000|2021-08-02 11:19:50|9785|9775|9784.4|9774.4|9785|9775|9784.3|9774.3|5
1627903200000|2021-08-02 11:20:00|9784.5|9774.5|9784.5|9774.5|9785|9775|9784.5|9774.5|6
1627903210000|2021-08-02 11:20:10|9784.8|9774.8|9779.1|9769.1|9785.3|9775.3|9779.1|9769.1|8
1627903220000|2021-08-02 11:20:20|9779.4|9769.4|9777|9767|9779.4|9769.4|9776.9|9766.9|9
1627903230000|2021-08-02 11:20:30|9776.9|9766.9|9777.6|9767.6|9777.6|9767.6|9776.9|9766.9|3
1627903240000|2021-08-02 11:20:40|9777.9|9767.9|9782.5|9772.5|9782.5|9772.5|9777.9|9767.9|9
1627903250000|2021-08-02 11:20:50|9782.6|9772.6|9784|9774|9784|9774|9782.6|9772.6|4
1627903260000|2021-08-02 11:21:00|9785|9775|9783.6|9773.6|9785|9775|9783.6|9773.6|3
1627903270000|2021-08-02 11:21:10|9783.8|9773.8|9784.3|9774.3|9784.3|9774.3|9783.8|9773.8|2
1627903280000|2021-08-02 11:21:20|9784|9774|9780.9|9770.9|9784|9774|9780.9|9770.9|7
1627903290000|2021-08-02 11:21:30|9780.8|9770.8|9780.6|9770.6|9780.8|9770.8|9779.3|9769.3|9
1627903300000|2021-08-02 11:21:40|9780.4|9770.4|9783.8|9773.8|9783.8|9773.8|9779.9|9769.9|10
1627903310000|2021-08-02 11:21:50|9784.1|9774.1|9781.5|9771.5|9784.4|9774.4|9781.5|9771.5|5
1627903320000|2021-08-02 11:22:00|9780.5|9770.5|9780.1|9770.1|9781.5|9771.5|9780.1|9770.1|9
1627903330000|2021-08-02 11:22:10|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1627903340000|2021-08-02 11:22:20|9779.1|9769.1|9779.6|9769.6|9779.6|9769.6|9779.1|9769.1|2
1627903350000|2021-08-02 11:22:30|9779.5|9769.5|9780.5|9770.5|9780.5|9770.5|9779.3|9769.3|12
1627903360000|2021-08-02 11:22:40|9780.4|9770.4|9780.5|9770.5|9781.3|9771.3|9779.3|9769.3|9
1627903370000|2021-08-02 11:22:50|9780.6|9770.6|9780.3|9770.3|9781.4|9771.4|9780.3|9770.3|5
1627903380000|2021-08-02 11:23:00|9780|9770|9780|9770|9780|9770|9780|9770|1
1627903390000|2021-08-02 11:23:10|9779.8|9769.8|9781.8|9771.8|9781.8|9771.8|9779.8|9769.8|6
1627903400000|2021-08-02 11:23:20|9781.9|9771.9|9782.6|9772.6|9783|9773|9781.3|9771.3|11
1627903410000|2021-08-02 11:23:30|9782.8|9772.8|9782.5|9772.5|9783.6|9773.6|9782.5|9772.5|6
1627903440000|2021-08-02 11:24:00|9782.8|9772.8|9780.5|9770.5|9783|9773|9780.5|9770.5|10
1627903450000|2021-08-02 11:24:10|9780.6|9770.6|9783.1|9773.1|9783.1|9773.1|9780.6|9770.6|6
1627903460000|2021-08-02 11:24:20|9782.8|9772.8|9782.3|9772.3|9782.8|9772.8|9782.3|9772.3|2
1627903470000|2021-08-02 11:24:30|9782.5|9772.5|9781.1|9771.1|9783.1|9773.1|9781.1|9771.1|7
1627903490000|2021-08-02 11:24:50|9781|9771|9778.5|9768.5|9781|9771|9778.5|9768.5|5
1627903500000|2021-08-02 11:25:00|9778.9|9768.9|9779.4|9769.4|9779.6|9769.6|9778.9|9768.9|5
1627903510000|2021-08-02 11:25:10|9779.6|9769.6|9776.8|9766.8|9779.6|9769.6|9776.6|9766.6|5
1627903520000|2021-08-02 11:25:20|9777|9767|9778.1|9768.1|9778.1|9768.1|9777|9767|2
1627903530000|2021-08-02 11:25:30|9778|9768|9776.3|9766.3|9778|9768|9776.3|9766.3|5
1627903540000|2021-08-02 11:25:40|9776|9766|9774.6|9764.6|9776.3|9766.3|9774.5|9764.5|5
1627903550000|2021-08-02 11:25:50|9774.5|9764.5|9772.4|9762.4|9775.4|9765.4|9772.4|9762.4|15
1627903560000|2021-08-02 11:26:00|9773.4|9763.4|9773.9|9763.9|9774.3|9764.3|9773.4|9763.4|3
1627903570000|2021-08-02 11:26:10|9773.6|9763.6|9774.4|9764.4|9774.4|9764.4|9773|9763|4
1627903580000|2021-08-02 11:26:20|9773|9763|9773.8|9763.8|9773.8|9763.8|9772.3|9762.3|10
1627903590000|2021-08-02 11:26:30|9774|9764|9775.3|9765.3|9775.3|9765.3|9774|9764|4
1627903600000|2021-08-02 11:26:40|9774.8|9764.8|9773.3|9763.3|9774.8|9764.8|9773.3|9763.3|7
1627903610000|2021-08-02 11:26:50|9773.9|9763.9|9775.1|9765.1|9775.1|9765.1|9773.5|9763.5|7
1627903620000|2021-08-02 11:27:00|9775.5|9765.5|9775|9765|9775.5|9765.5|9774.5|9764.5|8
1627903630000|2021-08-02 11:27:10|9775.4|9765.4|9775.8|9765.8|9775.8|9765.8|9774.8|9764.8|5
1627903640000|2021-08-02 11:27:20|9776.3|9766.3|9774.1|9764.1|9776.5|9766.5|9774|9764|5
1627903650000|2021-08-02 11:27:30|9773.9|9763.9|9774.1|9764.1|9774.1|9764.1|9773|9763|6
1627903660000|2021-08-02 11:27:40|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|9774.3|9764.3|1
1627903680000|2021-08-02 11:28:00|9772.8|9762.8|9773.4|9763.4|9774.1|9764.1|9772.5|9762.5|6
1627903690000|2021-08-02 11:28:10|9772.1|9762.1|9774.4|9764.4|9774.4|9764.4|9771.6|9761.6|14
1627903700000|2021-08-02 11:28:20|9774.1|9764.1|9773.4|9763.4|9774.3|9764.3|9773.4|9763.4|4
1627903710000|2021-08-02 11:28:30|9772.9|9762.9|9773.3|9763.3|9773.3|9763.3|9771.8|9761.8|10
1627903720000|2021-08-02 11:28:40|9773.1|9763.1|9769|9759|9774.1|9764.1|9769|9759|11
1627903730000|2021-08-02 11:28:50|9769.1|9759.1|9771|9761|9771|9761|9769.1|9759.1|3
1627903740000|2021-08-02 11:29:00|9770.9|9760.9|9771|9761|9771|9761|9770.3|9760.3|4
1627903750000|2021-08-02 11:29:10|9771.9|9761.9|9773.5|9763.5|9774|9764|9771.9|9761.9|7
1627903760000|2021-08-02 11:29:20|9774.4|9764.4|9774.1|9764.1|9774.4|9764.4|9773.9|9763.9|7
1627903770000|2021-08-02 11:29:30|9773.6|9763.6|9772.4|9762.4|9773.6|9763.6|9771.1|9761.1|9
1627903780000|2021-08-02 11:29:40|9772.9|9762.9|9772.3|9762.3|9773|9763|9772|9762|7
1627903790000|2021-08-02 11:29:50|9772.5|9762.5|9769.9|9759.9|9772.9|9762.9|9769.9|9759.9|6
1627903800000|2021-08-02 11:30:00|9770.3|9760.3|9774.5|9764.5|9774.6|9764.6|9770.3|9760.3|10
1627903810000|2021-08-02 11:30:10|9774.6|9764.6|9778.1|9768.1|9778.1|9768.1|9774.6|9764.6|16
1627903820000|2021-08-02 11:30:20|9777.3|9767.3|9775.5|9765.5|9778.1|9768.1|9775.5|9765.5|6
1627903830000|2021-08-02 11:30:30|9774.8|9764.8|9773.6|9763.6|9774.8|9764.8|9773.6|9763.6|11
1627903840000|2021-08-02 11:30:40|9773.8|9763.8|9768.5|9758.5|9773.8|9763.8|9768.5|9758.5|14
1627903850000|2021-08-02 11:30:50|9768.3|9758.3|9768.1|9758.1|9769|9759|9767.3|9757.3|14
1627903860000|2021-08-02 11:31:00|9768|9758|9770.5|9760.5|9771.9|9761.9|9767.8|9757.8|15
1627903870000|2021-08-02 11:31:10|9771.3|9761.3|9770|9760|9771.3|9761.3|9767.6|9757.6|9
1627903880000|2021-08-02 11:31:20|9770.1|9760.1|9770.9|9760.9|9770.9|9760.9|9770|9760|5
1627903890000|2021-08-02 11:31:30|9771.1|9761.1|9766.6|9756.6|9771.4|9761.4|9766.6|9756.6|7
1627903900000|2021-08-02 11:31:40|9766.3|9756.3|9766.4|9756.4|9766.6|9756.6|9765.9|9755.9|11
1627903910000|2021-08-02 11:31:50|9770.3|9760.3|9770.5|9760.5|9770.6|9760.6|9770.3|9760.3|4
1627903920000|2021-08-02 11:32:00|9771.8|9761.8|9773.3|9763.3|9774|9764|9771.4|9761.4|12
1627903930000|2021-08-02 11:32:10|9773.5|9763.5|9773.5|9763.5|9774|9764|9773.5|9763.5|4
1627903940000|2021-08-02 11:32:20|9773.4|9763.4|9773.5|9763.5|9773.5|9763.5|9771.6|9761.6|13
1627903950000|2021-08-02 11:32:30|9773.4|9763.4|9773|9763|9773.4|9763.4|9771.6|9761.6|10
1627903960000|2021-08-02 11:32:40|9773.4|9763.4|9773.3|9763.3|9773.6|9763.6|9773.3|9763.3|5
1627903970000|2021-08-02 11:32:50|9773.4|9763.4|9772.6|9762.6|9773.4|9763.4|9772.6|9762.6|5
1627903980000|2021-08-02 11:33:00|9772.1|9762.1|9772.4|9762.4|9772.4|9762.4|9772|9762|8
1627903990000|2021-08-02 11:33:10|9773.1|9763.1|9774.5|9764.5|9774.5|9764.5|9773.1|9763.1|9
1627904000000|2021-08-02 11:33:20|9774.4|9764.4|9773.9|9763.9|9774.4|9764.4|9773.8|9763.8|9
1627904010000|2021-08-02 11:33:30|9774.1|9764.1|9774.6|9764.6|9774.9|9764.9|9774.1|9764.1|8
1627904020000|2021-08-02 11:33:40|9774.4|9764.4|9775.9|9765.9|9775.9|9765.9|9774.3|9764.3|8
1627904030000|2021-08-02 11:33:50|9775.6|9765.6|9775.8|9765.8|9776.1|9766.1|9775.6|9765.6|5
1627904040000|2021-08-02 11:34:00|9776|9766|9777|9767|9777.9|9767.9|9775.8|9765.8|12
1627904050000|2021-08-02 11:34:10|9777.5|9767.5|9777.4|9767.4|9777.8|9767.8|9777.4|9767.4|5
1627904060000|2021-08-02 11:34:20|9777.6|9767.6|9777.4|9767.4|9778.3|9768.3|9777.1|9767.1|10
1627904070000|2021-08-02 11:34:30|9777.1|9767.1|9777.6|9767.6|9778|9768|9776.8|9766.8|8
1627904080000|2021-08-02 11:34:40|9777.8|9767.8|9777.9|9767.9|9778.4|9768.4|9777.5|9767.5|10
1627904090000|2021-08-02 11:34:50|9778.3|9768.3|9776.9|9766.9|9778.3|9768.3|9776.8|9766.8|5
1627904100000|2021-08-02 11:35:00|9777.1|9767.1|9777.4|9767.4|9777.4|9767.4|9777.1|9767.1|2
1627904110000|2021-08-02 11:35:10|9777.1|9767.1|9778.1|9768.1|9778.1|9768.1|9776.8|9766.8|9
1627904120000|2021-08-02 11:35:20|9778.3|9768.3|9778.3|9768.3|9778.3|9768.3|9778|9768|5
1627904130000|2021-08-02 11:35:30|9778|9768|9777.6|9767.6|9778|9768|9777.6|9767.6|5
1627904140000|2021-08-02 11:35:40|9777.8|9767.8|9777.1|9767.1|9777.8|9767.8|9777.1|9767.1|3
1627904150000|2021-08-02 11:35:50|9778.3|9768.3|9778.3|9768.3|9778.4|9768.4|9778.3|9768.3|3
1627904160000|2021-08-02 11:36:00|9778.8|9768.8|9782.1|9772.1|9782.1|9772.1|9778.4|9768.4|6
1627904170000|2021-08-02 11:36:10|9781.9|9771.9|9783|9773|9783|9773|9781.9|9771.9|7
1627904180000|2021-08-02 11:36:20|9783.6|9773.6|9784.5|9774.5|9785|9775|9783.6|9773.6|9
1627904190000|2021-08-02 11:36:30|9785|9775|9785|9775|9785.6|9775.6|9784.3|9774.3|9
1627904200000|2021-08-02 11:36:40|9784.6|9774.6|9785.9|9775.9|9786.4|9776.4|9784.6|9774.6|8
1627904210000|2021-08-02 11:36:50|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|1
1627904220000|2021-08-02 11:37:00|9785.9|9775.9|9783.4|9773.4|9785.9|9775.9|9783.4|9773.4|5
1627904230000|2021-08-02 11:37:10|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627904250000|2021-08-02 11:37:30|9783.5|9773.5|9783.9|9773.9|9783.9|9773.9|9782.9|9772.9|7
1627904260000|2021-08-02 11:37:40|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1627904270000|2021-08-02 11:37:50|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627904290000|2021-08-02 11:38:10|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|9783.5|9773.5|1
1627904300000|2021-08-02 11:38:20|9780.8|9770.8|9783.8|9773.8|9783.8|9773.8|9780.8|9770.8|6
1627904310000|2021-08-02 11:38:30|9783.6|9773.6|9784.3|9774.3|9784.3|9774.3|9783.5|9773.5|6
1627904320000|2021-08-02 11:38:40|9784.5|9774.5|9783.5|9773.5|9784.5|9774.5|9782.9|9772.9|7
1627904340000|2021-08-02 11:39:00|9783|9773|9784.5|9774.5|9784.5|9774.5|9783|9773|8
1627904350000|2021-08-02 11:39:10|9784|9774|9783.6|9773.6|9784|9774|9783.6|9773.6|6
1627904360000|2021-08-02 11:39:20|9783.8|9773.8|9784|9774|9784|9774|9783.8|9773.8|2
1627904390000|2021-08-02 11:39:50|9783.9|9773.9|9784|9774|9784|9774|9783.9|9773.9|2
1627904400000|2021-08-02 11:40:00|9784.1|9774.1|9786.6|9776.6|9786.6|9776.6|9784.1|9774.1|5
1627904410000|2021-08-02 11:40:10|9786.8|9776.8|9786.1|9776.1|9786.8|9776.8|9785.5|9775.5|8
1627904440000|2021-08-02 11:40:40|9786.3|9776.3|9786.3|9776.3|9786.3|9776.3|9786.3|9776.3|1
1627904450000|2021-08-02 11:40:50|9786.6|9776.6|9785.9|9775.9|9786.6|9776.6|9785.9|9775.9|4
1627904460000|2021-08-02 11:41:00|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|9785.6|9775.6|1
1627904470000|2021-08-02 11:41:10|9785.4|9775.4|9786.1|9776.1|9786.1|9776.1|9785.4|9775.4|4
1627904480000|2021-08-02 11:41:20|9785.8|9775.8|9785.1|9775.1|9785.8|9775.8|9785.1|9775.1|3
1627904500000|2021-08-02 11:41:40|9785.4|9775.4|9784.3|9774.3|9785.4|9775.4|9784.3|9774.3|6
1627904510000|2021-08-02 11:41:50|9785.1|9775.1|9784.8|9774.8|9785.1|9775.1|9784.5|9774.5|3
1627904520000|2021-08-02 11:42:00|9784.5|9774.5|9785.4|9775.4|9785.4|9775.4|9784.5|9774.5|8
1627904530000|2021-08-02 11:42:10|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|9784.5|9774.5|3
1627904550000|2021-08-02 11:42:30|9784.5|9774.5|9784.3|9774.3|9784.5|9774.5|9784.3|9774.3|2
1627904560000|2021-08-02 11:42:40|9783.5|9773.5|9783.6|9773.6|9783.6|9773.6|9783.5|9773.5|2
1627904570000|2021-08-02 11:42:50|9783.9|9773.9|9784|9774|9785.1|9775.1|9783.9|9773.9|7
1627904590000|2021-08-02 11:43:10|9783.4|9773.4|9782.4|9772.4|9783.4|9773.4|9782.4|9772.4|4
1627904600000|2021-08-02 11:43:20|9782.8|9772.8|9782.9|9772.9|9782.9|9772.9|9782.8|9772.8|2
1627904610000|2021-08-02 11:43:30|9782.8|9772.8|9782.6|9772.6|9782.8|9772.8|9782.4|9772.4|5
1627904620000|2021-08-02 11:43:40|9783|9773|9782.9|9772.9|9783.6|9773.6|9782.9|9772.9|3
1627904630000|2021-08-02 11:43:50|9782|9772|9781.5|9771.5|9782|9772|9781.5|9771.5|4
1627904640000|2021-08-02 11:44:00|9781.8|9771.8|9781.4|9771.4|9782|9772|9781.4|9771.4|4
1627904660000|2021-08-02 11:44:20|9782.5|9772.5|9783.1|9773.1|9783.1|9773.1|9782|9772|4
1627904680000|2021-08-02 11:44:40|9783|9773|9782.5|9772.5|9783|9773|9782.5|9772.5|3
1627904690000|2021-08-02 11:44:50|9782|9772|9782.1|9772.1|9782.1|9772.1|9782|9772|2
1627904700000|2021-08-02 11:45:00|9782.4|9772.4|9782.4|9772.4|9782.8|9772.8|9781.9|9771.9|6
1627904730000|2021-08-02 11:45:30|9782.5|9772.5|9783.4|9773.4|9783.4|9773.4|9782.5|9772.5|3
1627904740000|2021-08-02 11:45:40|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|9783.6|9773.6|1
1627904760000|2021-08-02 11:46:00|9783.8|9773.8|9782.3|9772.3|9783.8|9773.8|9782.3|9772.3|3
1627904770000|2021-08-02 11:46:10|9782.4|9772.4|9782.3|9772.3|9782.4|9772.4|9782.3|9772.3|2
1627904780000|2021-08-02 11:46:20|9782.4|9772.4|9781.9|9771.9|9782.4|9772.4|9781.9|9771.9|2
1627904790000|2021-08-02 11:46:30|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|9782.1|9772.1|1
1627904810000|2021-08-02 11:46:50|9781.8|9771.8|9781.9|9771.9|9782.3|9772.3|9781.8|9771.8|5
1627904820000|2021-08-02 11:47:00|9781.8|9771.8|9781.9|9771.9|9782.1|9772.1|9780.8|9770.8|8
1627904830000|2021-08-02 11:47:10|9781.6|9771.6|9781.5|9771.5|9781.6|9771.6|9781.5|9771.5|2
1627904850000|2021-08-02 11:47:30|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627904860000|2021-08-02 11:47:40|9781.4|9771.4|9781.1|9771.1|9781.4|9771.4|9780.9|9770.9|11
1627904870000|2021-08-02 11:47:50|9781.3|9771.3|9781.4|9771.4|9781.4|9771.4|9781.3|9771.3|2
1627904880000|2021-08-02 11:48:00|9781|9771|9781|9771|9781|9771|9780.6|9770.6|6
1627904890000|2021-08-02 11:48:10|9780.3|9770.3|9778.9|9768.9|9780.8|9770.8|9778.9|9768.9|5
1627904900000|2021-08-02 11:48:20|9779.9|9769.9|9781.5|9771.5|9781.5|9771.5|9779.9|9769.9|8
1627904910000|2021-08-02 11:48:30|9781.9|9771.9|9781.9|9771.9|9782.1|9772.1|9781.9|9771.9|3
1627904920000|2021-08-02 11:48:40|9781.8|9771.8|9782.1|9772.1|9782.1|9772.1|9781.8|9771.8|2
1627904940000|2021-08-02 11:49:00|9781.1|9771.1|9780.3|9770.3|9781.3|9771.3|9780.3|9770.3|5
1627904950000|2021-08-02 11:49:10|9780.5|9770.5|9780.8|9770.8|9781.3|9771.3|9780.4|9770.4|6
1627904960000|2021-08-02 11:49:20|9780.9|9770.9|9781|9771|9781.5|9771.5|9780.9|9770.9|4
1627904970000|2021-08-02 11:49:30|9780.8|9770.8|9781.3|9771.3|9781.3|9771.3|9780.8|9770.8|3
1627904980000|2021-08-02 11:49:40|9781|9771|9779.8|9769.8|9781|9771|9779.8|9769.8|5
1627904990000|2021-08-02 11:49:50|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|9779.5|9769.5|1
1627905000000|2021-08-02 11:50:00|9779.8|9769.8|9781.9|9771.9|9781.9|9771.9|9779.8|9769.8|9
1627905010000|2021-08-02 11:50:10|9781.6|9771.6|9780.4|9770.4|9781.8|9771.8|9780.4|9770.4|6
1627905030000|2021-08-02 11:50:30|9780.8|9770.8|9781.6|9771.6|9781.6|9771.6|9780.8|9770.8|3
1627905050000|2021-08-02 11:50:50|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|9781.8|9771.8|1
1627905060000|2021-08-02 11:51:00|9781.6|9771.6|9781.6|9771.6|9781.6|9771.6|9781.6|9771.6|1
1627905070000|2021-08-02 11:51:10|9781.9|9771.9|9783.5|9773.5|9783.5|9773.5|9781.9|9771.9|5
1627905080000|2021-08-02 11:51:20|9783.3|9773.3|9784.1|9774.1|9784.1|9774.1|9783.3|9773.3|4
1627905090000|2021-08-02 11:51:30|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|9784.4|9774.4|1
1627905100000|2021-08-02 11:51:40|9783.9|9773.9|9784.4|9774.4|9784.4|9774.4|9783.9|9773.9|2
1627905120000|2021-08-02 11:52:00|9784.3|9774.3|9783.6|9773.6|9784.3|9774.3|9783.6|9773.6|3
1627905130000|2021-08-02 11:52:10|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|9783.8|9773.8|1
1627905140000|2021-08-02 11:52:20|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|9784.1|9774.1|1
1627905160000|2021-08-02 11:52:40|9784.3|9774.3|9784.5|9774.5|9784.5|9774.5|9784.3|9774.3|2
1627905170000|2021-08-02 11:52:50|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|9784.8|9774.8|1
1627905180000|2021-08-02 11:53:00|9784.4|9774.4|9784.1|9774.1|9784.6|9774.6|9784.1|9774.1|6
1627905190000|2021-08-02 11:53:10|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|1
1627905200000|2021-08-02 11:53:20|9785.5|9775.5|9786.1|9776.1|9786.1|9776.1|9785.5|9775.5|5
1627905210000|2021-08-02 11:53:30|9786.5|9776.5|9786|9776|9786.5|9776.5|9786|9776|9
1627905220000|2021-08-02 11:53:40|9785.8|9775.8|9786.4|9776.4|9786.4|9776.4|9785.8|9775.8|4
1627905230000|2021-08-02 11:53:50|9786.6|9776.6|9788.5|9778.5|9788.5|9778.5|9786.6|9776.6|6
1627905240000|2021-08-02 11:54:00|9789.4|9779.4|9789.1|9779.1|9792.8|9782.8|9789.1|9779.1|12
1627905250000|2021-08-02 11:54:10|9789.3|9779.3|9792.5|9782.5|9792.5|9782.5|9789.3|9779.3|7
1627905260000|2021-08-02 11:54:20|9792.4|9782.4|9792|9782|9792.4|9782.4|9791.1|9781.1|7
1627905270000|2021-08-02 11:54:30|9791.9|9781.9|9791.6|9781.6|9791.9|9781.9|9791.6|9781.6|2
1627905280000|2021-08-02 11:54:40|9791.5|9781.5|9792|9782|9792|9782|9791.5|9781.5|4
1627905290000|2021-08-02 11:54:50|9792.4|9782.4|9792.5|9782.5|9792.6|9782.6|9792.4|9782.4|3
1627905300000|2021-08-02 11:55:00|9792.6|9782.6|9794.5|9784.5|9794.5|9784.5|9792.6|9782.6|8
1627905310000|2021-08-02 11:55:10|9795.3|9785.3|9795.6|9785.6|9796.1|9786.1|9794.3|9784.3|15
1627905320000|2021-08-02 11:55:20|9795.4|9785.4|9796.1|9786.1|9796.3|9786.3|9795.4|9785.4|5
1627905330000|2021-08-02 11:55:30|9796.4|9786.4|9797.4|9787.4|9798.1|9788.1|9796.4|9786.4|5
1627905340000|2021-08-02 11:55:40|9797.6|9787.6|9798.1|9788.1|9798.1|9788.1|9797.6|9787.6|7
1627905350000|2021-08-02 11:55:50|9798.3|9788.3|9799.9|9789.9|9799.9|9789.9|9798.3|9788.3|5
1627905360000|2021-08-02 11:56:00|9799.6|9789.6|9799.8|9789.8|9800.8|9790.8|9799.5|9789.5|8
1627905370000|2021-08-02 11:56:10|9800|9790|9800.5|9790.5|9800.5|9790.5|9800|9790|3
1627905380000|2021-08-02 11:56:20|9800.3|9790.3|9800.4|9790.4|9800.4|9790.4|9800.3|9790.3|2
1627905390000|2021-08-02 11:56:30|9800.8|9790.8|9799.5|9789.5|9800.8|9790.8|9799|9789|7
1627905400000|2021-08-02 11:56:40|9799.8|9789.8|9799.5|9789.5|9800|9790|9799.4|9789.4|5
1627905460000|2021-08-02 11:57:40|9799.4|9789.4|9797.8|9787.8|9799.4|9789.4|9797.8|9787.8|9
1627905470000|2021-08-02 11:57:50|9798.6|9788.6|9797.8|9787.8|9798.6|9788.6|9797.8|9787.8|4
1627905480000|2021-08-02 11:58:00|9799|9789|9797.6|9787.6|9799|9789|9797.6|9787.6|2
1627905510000|2021-08-02 11:58:30|9797.8|9787.8|9799.1|9789.1|9799.3|9789.3|9797.8|9787.8|3
1627905520000|2021-08-02 11:58:40|9799.4|9789.4|9798.8|9788.8|9799.5|9789.5|9798.8|9788.8|6
1627905530000|2021-08-02 11:58:50|9798.6|9788.6|9799.3|9789.3|9799.3|9789.3|9798.6|9788.6|3
1627905540000|2021-08-02 11:59:00|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|9799.5|9789.5|1
1627905550000|2021-08-02 11:59:10|9799.4|9789.4|9799.4|9789.4|9799.4|9789.4|9799.4|9789.4|1
1627905560000|2021-08-02 11:59:20|9799.1|9789.1|9798.1|9788.1|9799.1|9789.1|9798|9788|4
1627905570000|2021-08-02 11:59:30|9798|9788|9798.8|9788.8|9798.8|9788.8|9798|9788|6
1627905580000|2021-08-02 11:59:40|9798.5|9788.5|9797.9|9787.9|9798.5|9788.5|9797.8|9787.8|4
1627905590000|2021-08-02 11:59:50|9797.8|9787.8|9797.5|9787.5|9797.8|9787.8|9797.1|9787.1|6
1627905600000|2021-08-02 12:00:00|9797.8|9787.8|9798.4|9788.4|9798.4|9788.4|9797.8|9787.8|8
1627905610000|2021-08-02 12:00:10|9798.6|9788.6|9797.8|9787.8|9798.6|9788.6|9797.8|9787.8|8
1627905620000|2021-08-02 12:00:20|9797.6|9787.6|9797|9787|9797.6|9787.6|9797|9787|4
1627905630000|2021-08-02 12:00:30|9796.9|9786.9|9796.4|9786.4|9796.9|9786.9|9795.8|9785.8|6
1627905640000|2021-08-02 12:00:40|9796.1|9786.1|9795.8|9785.8|9796.1|9786.1|9795.8|9785.8|5
1627905650000|2021-08-02 12:00:50|9795.9|9785.9|9797.5|9787.5|9797.5|9787.5|9795.9|9785.9|11
1627905660000|2021-08-02 12:01:00|9797.8|9787.8|9799.3|9789.3|9799.3|9789.3|9797.8|9787.8|7
1627905670000|2021-08-02 12:01:10|9799.1|9789.1|9797.6|9787.6|9799.1|9789.1|9797.3|9787.3|13
1627905680000|2021-08-02 12:01:20|9797.5|9787.5|9798.1|9788.1|9798.8|9788.8|9797.4|9787.4|10
1627905700000|2021-08-02 12:01:40|9796.1|9786.1|9798.8|9788.8|9798.8|9788.8|9796.1|9786.1|8
1627905710000|2021-08-02 12:01:50|9799.1|9789.1|9800|9790|9800.1|9790.1|9799.1|9789.1|4
1627905720000|2021-08-02 12:02:00|9800.1|9790.1|9800.9|9790.9|9800.9|9790.9|9800.1|9790.1|11
1627905730000|2021-08-02 12:02:10|9800.6|9790.6|9801.3|9791.3|9801.4|9791.4|9800.6|9790.6|4
1627905740000|2021-08-02 12:02:20|9801.4|9791.4|9802.5|9792.5|9802.5|9792.5|9801.4|9791.4|5
1627905750000|2021-08-02 12:02:30|9802.9|9792.9|9804.1|9794.1|9804.1|9794.1|9802.9|9792.9|7
1627905760000|2021-08-02 12:02:40|9804|9794|9803.9|9793.9|9804|9794|9803|9793|6
1627905770000|2021-08-02 12:02:50|9803.8|9793.8|9803.9|9793.9|9803.9|9793.9|9803.3|9793.3|4
1627905780000|2021-08-02 12:03:00|9803.8|9793.8|9805.6|9795.6|9805.9|9795.9|9803.8|9793.8|8
1627905790000|2021-08-02 12:03:10|9806.5|9796.5|9808|9798|9808|9798|9806.5|9796.5|9
1627905800000|2021-08-02 12:03:20|9808.3|9798.3|9808.4|9798.4|9808.6|9798.6|9808.1|9798.1|6
1627905820000|2021-08-02 12:03:40|9808.6|9798.6|9804.5|9794.5|9809.3|9799.3|9802.8|9792.8|16
1627905830000|2021-08-02 12:03:50|9805|9795|9806.9|9796.9|9806.9|9796.9|9804.8|9794.8|7
1627905840000|2021-08-02 12:04:00|9806.8|9796.8|9804.3|9794.3|9807.1|9797.1|9804.1|9794.1|13
1627905850000|2021-08-02 12:04:10|9804.1|9794.1|9802.5|9792.5|9804.3|9794.3|9802.5|9792.5|6
1627905860000|2021-08-02 12:04:20|9802.1|9792.1|9797.6|9787.6|9802.1|9792.1|9797|9787|8
1627905870000|2021-08-02 12:04:30|9797|9787|9798.3|9788.3|9799|9789|9797|9787|10
1627905880000|2021-08-02 12:04:40|9798.5|9788.5|9794.3|9784.3|9798.5|9788.5|9794.3|9784.3|10
1627905890000|2021-08-02 12:04:50|9794.4|9784.4|9792.6|9782.6|9794.4|9784.4|9792.4|9782.4|12
1627905900000|2021-08-02 12:05:00|9792.4|9782.4|9795.3|9785.3|9795.3|9785.3|9792.4|9782.4|9
1627905910000|2021-08-02 12:05:10|9796.3|9786.3|9798.6|9788.6|9798.6|9788.6|9796.1|9786.1|8
1627905920000|2021-08-02 12:05:20|9798.5|9788.5|9799.5|9789.5|9799.8|9789.8|9798.5|9788.5|6
1627905930000|2021-08-02 12:05:30|9800|9790|9799.8|9789.8|9800|9790|9799|9789|4
1627905940000|2021-08-02 12:05:40|9800|9790|9800|9790|9800|9790|9800|9790|1
1627905960000|2021-08-02 12:06:00|9800.1|9790.1|9800.3|9790.3|9800.3|9790.3|9800.1|9790.1|2
1627905970000|2021-08-02 12:06:10|9799.8|9789.8|9797.8|9787.8|9799.8|9789.8|9797.8|9787.8|2
1627905980000|2021-08-02 12:06:20|9797.5|9787.5|9796.4|9786.4|9797.5|9787.5|9796.4|9786.4|8
1627905990000|2021-08-02 12:06:30|9796.3|9786.3|9794.1|9784.1|9796.3|9786.3|9793.1|9783.1|8
1627906000000|2021-08-02 12:06:40|9794.5|9784.5|9794.6|9784.6|9794.6|9784.6|9793.6|9783.6|9
1627906010000|2021-08-02 12:06:50|9794.5|9784.5|9795.3|9785.3|9795.3|9785.3|9794.3|9784.3|4
1627906020000|2021-08-02 12:07:00|9794.6|9784.6|9795.5|9785.5|9795.5|9785.5|9794.4|9784.4|7
1627906030000|2021-08-02 12:07:10|9795.1|9785.1|9794.9|9784.9|9795.1|9785.1|9794.8|9784.8|4
1627906040000|2021-08-02 12:07:20|9794.6|9784.6|9794.4|9784.4|9794.9|9784.9|9794.4|9784.4|5
1627906050000|2021-08-02 12:07:30|9794.3|9784.3|9793.5|9783.5|9794.3|9784.3|9793.5|9783.5|5
1627906060000|2021-08-02 12:07:40|9793.3|9783.3|9795|9785|9795.1|9785.1|9793.3|9783.3|6
1627906070000|2021-08-02 12:07:50|9794.8|9784.8|9795.1|9785.1|9795.1|9785.1|9794.8|9784.8|3
1627906080000|2021-08-02 12:08:00|9795.8|9785.8|9793.8|9783.8|9795.8|9785.8|9792.8|9782.8|9
1627906090000|2021-08-02 12:08:10|9793.9|9783.9|9792|9782|9794.5|9784.5|9792|9782|6
1627906100000|2021-08-02 12:08:20|9792.4|9782.4|9792.5|9782.5|9792.5|9782.5|9792.4|9782.4|2
1627906120000|2021-08-02 12:08:40|9792|9782|9789.9|9779.9|9792|9782|9789.1|9779.1|7
1627906130000|2021-08-02 12:08:50|9790.5|9780.5|9790.6|9780.6|9791.4|9781.4|9790.5|9780.5|7
1627906140000|2021-08-02 12:09:00|9791.1|9781.1|9791.8|9781.8|9791.8|9781.8|9791.1|9781.1|5
1627906150000|2021-08-02 12:09:10|9791.3|9781.3|9790.5|9780.5|9791.3|9781.3|9790.5|9780.5|3
1627906160000|2021-08-02 12:09:20|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|9790.3|9780.3|1
1627906170000|2021-08-02 12:09:30|9790|9780|9790|9780|9790|9780|9790|9780|1
1627906180000|2021-08-02 12:09:40|9789.9|9779.9|9789.9|9779.9|9789.9|9779.9|9789.9|9779.9|1
1627906190000|2021-08-02 12:09:50|9789.6|9779.6|9790.4|9780.4|9790.4|9780.4|9789.6|9779.6|3
1627906200000|2021-08-02 12:10:00|9790.6|9780.6|9792|9782|9793.8|9783.8|9790.6|9780.6|10
1627906210000|2021-08-02 12:10:10|9791.8|9781.8|9788.6|9778.6|9791.8|9781.8|9788.6|9778.6|6
1627906220000|2021-08-02 12:10:20|9788.1|9778.1|9784.6|9774.6|9788.1|9778.1|9783.9|9773.9|14
1627906230000|2021-08-02 12:10:30|9783.5|9773.5|9780.6|9770.6|9783.5|9773.5|9779.1|9769.1|19
1627906240000|2021-08-02 12:10:40|9780.9|9770.9|9780.4|9770.4|9782|9772|9780.4|9770.4|5
1627906250000|2021-08-02 12:10:50|9780.5|9770.5|9780.3|9770.3|9782.1|9772.1|9780.3|9770.3|8
1627906260000|2021-08-02 12:11:00|9780.4|9770.4|9780.6|9770.6|9780.6|9770.6|9780.4|9770.4|7
1627906270000|2021-08-02 12:11:10|9780.4|9770.4|9781.5|9771.5|9781.5|9771.5|9780.4|9770.4|4
1627906280000|2021-08-02 12:11:20|9781.8|9771.8|9782.9|9772.9|9782.9|9772.9|9781.8|9771.8|2
1627906290000|2021-08-02 12:11:30|9782.6|9772.6|9782.5|9772.5|9783.3|9773.3|9782.1|9772.1|6
1627906300000|2021-08-02 12:11:40|9782.3|9772.3|9780.8|9770.8|9782.3|9772.3|9780.8|9770.8|3
1627906320000|2021-08-02 12:12:00|9780.9|9770.9|9780.9|9770.9|9781.8|9771.8|9780.9|9770.9|6
1627906330000|2021-08-02 12:12:10|9780.5|9770.5|9779.6|9769.6|9780.5|9770.5|9779.5|9769.5|4
1627906340000|2021-08-02 12:12:20|9779.4|9769.4|9779.9|9769.9|9780.1|9770.1|9779.1|9769.1|5
1627906350000|2021-08-02 12:12:30|9780|9770|9780|9770|9780|9770|9780|9770|1
1627906360000|2021-08-02 12:12:40|9780.3|9770.3|9779.5|9769.5|9780.9|9770.9|9779.5|9769.5|9
1627906370000|2021-08-02 12:12:50|9779.9|9769.9|9779.4|9769.4|9779.9|9769.9|9779.4|9769.4|2
1627906380000|2021-08-02 12:13:00|9779.5|9769.5|9782.6|9772.6|9782.6|9772.6|9779.5|9769.5|8
1627906390000|2021-08-02 12:13:10|9782.5|9772.5|9782.3|9772.3|9782.8|9772.8|9782.1|9772.1|6
1627906400000|2021-08-02 12:13:20|9781.5|9771.5|9781.8|9771.8|9781.8|9771.8|9781.5|9771.5|2
1627906410000|2021-08-02 12:13:30|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|9781.9|9771.9|1
1627906440000|2021-08-02 12:14:00|9782.3|9772.3|9783.1|9773.1|9784.4|9774.4|9782.3|9772.3|7
1627906450000|2021-08-02 12:14:10|9782.9|9772.9|9782.3|9772.3|9782.9|9772.9|9782.3|9772.3|2
1627906460000|2021-08-02 12:14:20|9782|9772|9781.8|9771.8|9782|9772|9781.8|9771.8|2
1627906470000|2021-08-02 12:14:30|9781.3|9771.3|9779.8|9769.8|9781.3|9771.3|9779.8|9769.8|3
1627906480000|2021-08-02 12:14:40|9779.5|9769.5|9778.8|9768.8|9779.5|9769.5|9778.8|9768.8|3
1627906490000|2021-08-02 12:14:50|9778.5|9768.5|9779.8|9769.8|9779.8|9769.8|9778.3|9768.3|9
1627906500000|2021-08-02 12:15:00|9779.5|9769.5|9781.8|9771.8|9781.8|9771.8|9779.4|9769.4|8
1627906510000|2021-08-02 12:15:10|9781.5|9771.5|9782.4|9772.4|9782.4|9772.4|9781.5|9771.5|2
1627906520000|2021-08-02 12:15:20|9782.1|9772.1|9780.1|9770.1|9782.1|9772.1|9780.1|9770.1|7
1627906530000|2021-08-02 12:15:30|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|9779.9|9769.9|1
1627906540000|2021-08-02 12:15:40|9779.6|9769.6|9779.4|9769.4|9779.9|9769.9|9779.4|9769.4|8
1627906550000|2021-08-02 12:15:50|9779.1|9769.1|9778.9|9768.9|9779.1|9769.1|9778.9|9768.9|5
1627906560000|2021-08-02 12:16:00|9779|9769|9779|9769|9779|9769|9779|9769|1
1627906570000|2021-08-02 12:16:10|9779.9|9769.9|9780.1|9770.1|9780.1|9770.1|9779.9|9769.9|2
1627906580000|2021-08-02 12:16:20|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1627906590000|2021-08-02 12:16:30|9780.6|9770.6|9780.5|9770.5|9781.1|9771.1|9780.5|9770.5|6
1627906610000|2021-08-02 12:16:50|9781|9771|9780.6|9770.6|9782.3|9772.3|9780.6|9770.6|4
1627906630000|2021-08-02 12:17:10|9780.9|9770.9|9780.6|9770.6|9781.9|9771.9|9780.6|9770.6|4
1627906640000|2021-08-02 12:17:20|9780.3|9770.3|9780.4|9770.4|9780.4|9770.4|9780.3|9770.3|2
1627906650000|2021-08-02 12:17:30|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|9780.3|9770.3|1
1627906660000|2021-08-02 12:17:40|9779.5|9769.5|9779.1|9769.1|9779.5|9769.5|9779.1|9769.1|2
1627906670000|2021-08-02 12:17:50|9779.4|9769.4|9778.8|9768.8|9779.4|9769.4|9778.8|9768.8|4
1627906680000|2021-08-02 12:18:00|9779|9769|9779.3|9769.3|9779.3|9769.3|9779|9769|2
1627906690000|2021-08-02 12:18:10|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|1
1627906700000|2021-08-02 12:18:20|9779.4|9769.4|9779.1|9769.1|9779.4|9769.4|9778.9|9768.9|3
1627906760000|2021-08-02 12:19:20|9779.4|9769.4|9781.9|9771.9|9781.9|9771.9|9779.4|9769.4|5
1627906770000|2021-08-02 12:19:30|9781.6|9771.6|9781.8|9771.8|9781.8|9771.8|9781.6|9771.6|2
1627906780000|2021-08-02 12:19:40|9782.1|9772.1|9782.5|9772.5|9782.6|9772.6|9781.8|9771.8|6
1627906790000|2021-08-02 12:19:50|9781.9|9771.9|9781.8|9771.8|9782.3|9772.3|9781.8|9771.8|7
1627906800000|2021-08-02 12:20:00|9781.9|9771.9|9779.5|9769.5|9781.9|9771.9|9779.5|9769.5|10
1627906810000|2021-08-02 12:20:10|9779.3|9769.3|9777|9767|9779.3|9769.3|9777|9767|8
1627906820000|2021-08-02 12:20:20|9776.8|9766.8|9775.6|9765.6|9776.8|9766.8|9775.6|9765.6|4
1627906830000|2021-08-02 12:20:30|9775|9765|9779|9769|9779|9769|9775|9765|12
1627906840000|2021-08-02 12:20:40|9778.9|9768.9|9778.4|9768.4|9780.5|9770.5|9778.4|9768.4|9
1627906850000|2021-08-02 12:20:50|9778.1|9768.1|9777.4|9767.4|9778.1|9768.1|9777|9767|8
1627906860000|2021-08-02 12:21:00|9777.6|9767.6|9777.3|9767.3|9777.6|9767.6|9777.3|9767.3|3
1627906870000|2021-08-02 12:21:10|9777.4|9767.4|9777.3|9767.3|9777.4|9767.4|9777.3|9767.3|2
1627906890000|2021-08-02 12:21:30|9776.3|9766.3|9775|9765|9776.3|9766.3|9774.8|9764.8|10
1627906900000|2021-08-02 12:21:40|9774.9|9764.9|9774.6|9764.6|9774.9|9764.9|9774.6|9764.6|2
1627906920000|2021-08-02 12:22:00|9774.4|9764.4|9773.8|9763.8|9774.4|9764.4|9773.8|9763.8|3
1627906930000|2021-08-02 12:22:10|9773.9|9763.9|9775.1|9765.1|9775.4|9765.4|9773.9|9763.9|4
1627906940000|2021-08-02 12:22:20|9775.6|9765.6|9776.5|9766.5|9776.9|9766.9|9775.6|9765.6|6
1627906950000|2021-08-02 12:22:30|9775.8|9765.8|9774.3|9764.3|9775.8|9765.8|9774.3|9764.3|8
1627906960000|2021-08-02 12:22:40|9774.4|9764.4|9774.4|9764.4|9775|9765|9774.4|9764.4|4
1627906970000|2021-08-02 12:22:50|9774.6|9764.6|9771|9761|9774.6|9764.6|9771|9761|5
1627906980000|2021-08-02 12:23:00|9770.4|9760.4|9773.8|9763.8|9773.8|9763.8|9769.6|9759.6|9
1627906990000|2021-08-02 12:23:10|9773.9|9763.9|9774.8|9764.8|9774.8|9764.8|9773.9|9763.9|6
1627907000000|2021-08-02 12:23:20|9775.4|9765.4|9773.5|9763.5|9777.6|9767.6|9773.4|9763.4|10
1627907010000|2021-08-02 12:23:30|9773.6|9763.6|9774.9|9764.9|9774.9|9764.9|9773.6|9763.6|7
1627907020000|2021-08-02 12:23:40|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|9774.8|9764.8|1
1627907030000|2021-08-02 12:23:50|9775.3|9765.3|9770.9|9760.9|9777.1|9767.1|9770.9|9760.9|8
1627907040000|2021-08-02 12:24:00|9771|9761|9771.8|9761.8|9771.8|9761.8|9771|9761|5
1627907050000|2021-08-02 12:24:10|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|9771.5|9761.5|1
1627907060000|2021-08-02 12:24:20|9771.3|9761.3|9770.1|9760.1|9771.3|9761.3|9770.1|9760.1|4
1627907070000|2021-08-02 12:24:30|9770.5|9760.5|9771.9|9761.9|9771.9|9761.9|9770.1|9760.1|9
1627907080000|2021-08-02 12:24:40|9772.1|9762.1|9770.1|9760.1|9772.1|9762.1|9770.1|9760.1|6
1627907090000|2021-08-02 12:24:50|9770.5|9760.5|9771.6|9761.6|9771.6|9761.6|9770.5|9760.5|3
1627907100000|2021-08-02 12:25:00|9771.8|9761.8|9770.1|9760.1|9771.8|9761.8|9770.1|9760.1|6
1627907110000|2021-08-02 12:25:10|9770.6|9760.6|9771.8|9761.8|9771.9|9761.9|9770.6|9760.6|6
1627907120000|2021-08-02 12:25:20|9771.6|9761.6|9771.9|9761.9|9771.9|9761.9|9771.6|9761.6|2
1627907130000|2021-08-02 12:25:30|9771.6|9761.6|9771.6|9761.6|9771.8|9761.8|9771.5|9761.5|4
1627907140000|2021-08-02 12:25:40|9771.8|9761.8|9772.5|9762.5|9773.6|9763.6|9771.3|9761.3|8
1627907150000|2021-08-02 12:25:50|9774.3|9764.3|9773.1|9763.1|9774.3|9764.3|9772.9|9762.9|9
1627907160000|2021-08-02 12:26:00|9772.9|9762.9|9773.9|9763.9|9774.4|9764.4|9772.9|9762.9|9
1627907170000|2021-08-02 12:26:10|9774.4|9764.4|9773.8|9763.8|9774.4|9764.4|9773.8|9763.8|5
1627907180000|2021-08-02 12:26:20|9774.3|9764.3|9773.1|9763.1|9774.3|9764.3|9773.1|9763.1|9
1627907190000|2021-08-02 12:26:30|9771.8|9761.8|9769.9|9759.9|9771.8|9761.8|9769.9|9759.9|2
1627907200000|2021-08-02 12:26:40|9770|9760|9771|9761|9771|9761|9770|9760|3
1627907210000|2021-08-02 12:26:50|9771.5|9761.5|9770.8|9760.8|9771.6|9761.6|9770.8|9760.8|3
1627907220000|2021-08-02 12:27:00|9770.6|9760.6|9770.8|9760.8|9770.8|9760.8|9770.6|9760.6|6
1627907230000|2021-08-02 12:27:10|9770.6|9760.6|9772.4|9762.4|9772.4|9762.4|9770.6|9760.6|7
1627907240000|2021-08-02 12:27:20|9772.6|9762.6|9774.1|9764.1|9774.1|9764.1|9772.6|9762.6|7
1627907250000|2021-08-02 12:27:30|9775|9765|9774|9764|9775|9765|9773.6|9763.6|5
1627907260000|2021-08-02 12:27:40|9773.8|9763.8|9774|9764|9774|9764|9773.5|9763.5|4
1627907270000|2021-08-02 12:27:50|9773.6|9763.6|9774|9764|9774|9764|9773.6|9763.6|2
1627907280000|2021-08-02 12:28:00|9774.1|9764.1|9772|9762|9774.4|9764.4|9771.4|9761.4|8
1627907290000|2021-08-02 12:28:10|9772.3|9762.3|9773.6|9763.6|9773.9|9763.9|9772.1|9762.1|6
1627907300000|2021-08-02 12:28:20|9773.9|9763.9|9773.6|9763.6|9773.9|9763.9|9773.6|9763.6|2
1627907310000|2021-08-02 12:28:30|9774.5|9764.5|9776.5|9766.5|9776.5|9766.5|9774.5|9764.5|4
1627907320000|2021-08-02 12:28:40|9776.3|9766.3|9777.1|9767.1|9777.3|9767.3|9776|9766|4
1627907330000|2021-08-02 12:28:50|9777.3|9767.3|9777.4|9767.4|9777.4|9767.4|9777.1|9767.1|3
1627907340000|2021-08-02 12:29:00|9778.1|9768.1|9778.6|9768.6|9778.6|9768.6|9778.1|9768.1|3
1627907350000|2021-08-02 12:29:10|9778.8|9768.8|9779.8|9769.8|9779.9|9769.9|9778.8|9768.8|4
1627907360000|2021-08-02 12:29:20|9779.6|9769.6|9780.9|9770.9|9781.1|9771.1|9779.6|9769.6|7
1627907370000|2021-08-02 12:29:30|9781|9771|9782.4|9772.4|9782.6|9772.6|9781|9771|6
1627907380000|2021-08-02 12:29:40|9782.8|9772.8|9783|9773|9783|9773|9782.8|9772.8|2
1627907390000|2021-08-02 12:29:50|9783.9|9773.9|9783.1|9773.1|9783.9|9773.9|9783|9773|4
1627907400000|2021-08-02 12:30:00|9782.8|9772.8|9783|9773|9783|9773|9781.4|9771.4|7
1627907410000|2021-08-02 12:30:10|9782.8|9772.8|9781|9771|9782.8|9772.8|9781|9771|7
1627907420000|2021-08-02 12:30:20|9780.3|9770.3|9779.5|9769.5|9780.8|9770.8|9779.5|9769.5|6
1627907430000|2021-08-02 12:30:30|9780.8|9770.8|9780.1|9770.1|9780.8|9770.8|9779.5|9769.5|6
1627907440000|2021-08-02 12:30:40|9778.8|9768.8|9779.5|9769.5|9779.5|9769.5|9777.6|9767.6|8
1627907450000|2021-08-02 12:30:50|9779|9769|9779|9769|9779|9769|9779|9769|1
1627907460000|2021-08-02 12:31:00|9779.8|9769.8|9777.9|9767.9|9779.8|9769.8|9777.9|9767.9|6
1627907470000|2021-08-02 12:31:10|9778.4|9768.4|9777|9767|9778.4|9768.4|9776.6|9766.6|7
1627907490000|2021-08-02 12:31:30|9776.9|9766.9|9777|9767|9777|9767|9776.1|9766.1|4
1627907500000|2021-08-02 12:31:40|9777.8|9767.8|9778.8|9768.8|9778.8|9768.8|9776.9|9766.9|6
1627907510000|2021-08-02 12:31:50|9779.3|9769.3|9779.5|9769.5|9779.5|9769.5|9779.3|9769.3|3
1627907520000|2021-08-02 12:32:00|9779.4|9769.4|9776.6|9766.6|9779.4|9769.4|9774.8|9764.8|14
1627907530000|2021-08-02 12:32:10|9777.5|9767.5|9776.6|9766.6|9777.5|9767.5|9776.6|9766.6|2
1627907540000|2021-08-02 12:32:20|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|9777.3|9767.3|1
1627907550000|2021-08-02 12:32:30|9778|9768|9777.9|9767.9|9778.4|9768.4|9777.5|9767.5|4
1627907560000|2021-08-02 12:32:40|9777.5|9767.5|9776.3|9766.3|9777.5|9767.5|9774.6|9764.6|9
1627907570000|2021-08-02 12:32:50|9776.6|9766.6|9776|9766|9776.8|9766.8|9775.9|9765.9|6
1627907580000|2021-08-02 12:33:00|9774.8|9764.8|9773.6|9763.6|9774.8|9764.8|9773.3|9763.3|11
1627907590000|2021-08-02 12:33:10|9774|9764|9776|9766|9777|9767|9774|9764|4
1627907600000|2021-08-02 12:33:20|9776.1|9766.1|9776.9|9766.9|9777.9|9767.9|9776.1|9766.1|4
1627907610000|2021-08-02 12:33:30|9776.5|9766.5|9775.5|9765.5|9776.5|9766.5|9775.5|9765.5|2
1627907620000|2021-08-02 12:33:40|9775.8|9765.8|9776|9766|9776|9766|9775.8|9765.8|2
1627907630000|2021-08-02 12:33:50|9776.3|9766.3|9777.6|9767.6|9777.6|9767.6|9776.3|9766.3|2
1627907640000|2021-08-02 12:34:00|9778|9768|9778.5|9768.5|9779.3|9769.3|9778|9768|3
1627907650000|2021-08-02 12:34:10|9778.8|9768.8|9779|9769|9779|9769|9778.8|9768.8|2
1627907660000|2021-08-02 12:34:20|9779.3|9769.3|9779.5|9769.5|9779.8|9769.8|9779.3|9769.3|5
1627907670000|2021-08-02 12:34:30|9779.8|9769.8|9779.5|9769.5|9779.8|9769.8|9779.5|9769.5|4
1627907680000|2021-08-02 12:34:40|9780.3|9770.3|9781.4|9771.4|9781.4|9771.4|9777.4|9767.4|13
1627907690000|2021-08-02 12:34:50|9781.6|9771.6|9781.5|9771.5|9781.6|9771.6|9781.5|9771.5|2
1627907700000|2021-08-02 12:35:00|9780.9|9770.9|9783.5|9773.5|9783.5|9773.5|9780.9|9770.9|5
1627907710000|2021-08-02 12:35:10|9783.4|9773.4|9777.9|9767.9|9783.4|9773.4|9777.9|9767.9|13
1627907720000|2021-08-02 12:35:20|9777.8|9767.8|9777.6|9767.6|9777.9|9767.9|9777.6|9767.6|3
1627907730000|2021-08-02 12:35:30|9777.5|9767.5|9776.9|9766.9|9777.5|9767.5|9776.6|9766.6|4
1627907740000|2021-08-02 12:35:40|9777|9767|9777.1|9767.1|9777.9|9767.9|9776.9|9766.9|5
1627907750000|2021-08-02 12:35:50|9777.9|9767.9|9777.9|9767.9|9778.5|9768.5|9777.1|9767.1|6
1627907760000|2021-08-02 12:36:00|9778.4|9768.4|9779.4|9769.4|9779.4|9769.4|9778.4|9768.4|3
1627907770000|2021-08-02 12:36:10|9779.5|9769.5|9780.5|9770.5|9781|9771|9779.5|9769.5|6
1627907780000|2021-08-02 12:36:20|9781|9771|9778.9|9768.9|9781.9|9771.9|9778.9|9768.9|6
1627907790000|2021-08-02 12:36:30|9778.6|9768.6|9778.8|9768.8|9779.4|9769.4|9778|9768|6
1627907800000|2021-08-02 12:36:40|9778.5|9768.5|9778.5|9768.5|9778.5|9768.5|9778|9768|3
1627907810000|2021-08-02 12:36:50|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1627907820000|2021-08-02 12:37:00|9778.5|9768.5|9778.5|9768.5|9779.4|9769.4|9778|9768|7
1627907830000|2021-08-02 12:37:10|9778|9768|9778.5|9768.5|9778.5|9768.5|9778|9768|2
1627907850000|2021-08-02 12:37:30|9779.4|9769.4|9778.5|9768.5|9779.4|9769.4|9778.5|9768.5|2
1627907860000|2021-08-02 12:37:40|9778.4|9768.4|9776.5|9766.5|9778.4|9768.4|9776.5|9766.5|2
1627907870000|2021-08-02 12:37:50|9776.4|9766.4|9775.9|9765.9|9776.5|9766.5|9775.9|9765.9|4
1627907880000|2021-08-02 12:38:00|9776.5|9766.5|9776|9766|9776.5|9766.5|9776|9766|2
1627907890000|2021-08-02 12:38:10|9776.8|9766.8|9775.9|9765.9|9776.8|9766.8|9775.9|9765.9|2
1627907900000|2021-08-02 12:38:20|9775.3|9765.3|9777.5|9767.5|9777.5|9767.5|9775.3|9765.3|3
1627907910000|2021-08-02 12:38:30|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|9777.4|9767.4|1
1627907920000|2021-08-02 12:38:40|9776.4|9766.4|9776.6|9766.6|9776.6|9766.6|9776.4|9766.4|4
1627907930000|2021-08-02 12:38:50|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|1
1627907940000|2021-08-02 12:39:00|9775.8|9765.8|9775.4|9765.4|9775.8|9765.8|9774.3|9764.3|5
1627907950000|2021-08-02 12:39:10|9774.8|9764.8|9775.6|9765.6|9775.6|9765.6|9774.8|9764.8|4
1627907960000|2021-08-02 12:39:20|9776.3|9766.3|9779.3|9769.3|9779.9|9769.9|9776.3|9766.3|7
1627907970000|2021-08-02 12:39:30|9779.1|9769.1|9777.6|9767.6|9779.1|9769.1|9777.6|9767.6|2
1627907980000|2021-08-02 12:39:40|9777.3|9767.3|9777.9|9767.9|9778.4|9768.4|9777.3|9767.3|6
1627907990000|2021-08-02 12:39:50|9777.5|9767.5|9779.3|9769.3|9779.9|9769.9|9777.5|9767.5|9
1627908000000|2021-08-02 12:40:00|9780.1|9770.1|9777.8|9767.8|9780.1|9770.1|9777.6|9767.6|4
1627908010000|2021-08-02 12:40:10|9778.9|9768.9|9778.5|9768.5|9779|9769|9778.5|9768.5|3
1627908020000|2021-08-02 12:40:20|9779|9769|9779|9769|9779|9769|9779|9769|1
1627908030000|2021-08-02 12:40:30|9778.5|9768.5|9777.3|9767.3|9778.5|9768.5|9777.3|9767.3|3
1627908040000|2021-08-02 12:40:40|9777.5|9767.5|9777.4|9767.4|9777.5|9767.5|9777.4|9767.4|2
1627908050000|2021-08-02 12:40:50|9777.5|9767.5|9777.5|9767.5|9778.8|9768.8|9777|9767|5
1627908060000|2021-08-02 12:41:00|9777.4|9767.4|9776.5|9766.5|9777.4|9767.4|9776.1|9766.1|5
1627908070000|2021-08-02 12:41:10|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|9776.4|9766.4|1
1627908080000|2021-08-02 12:41:20|9775.8|9765.8|9774.4|9764.4|9775.8|9765.8|9774.4|9764.4|2
1627908090000|2021-08-02 12:41:30|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|9775.4|9765.4|1
1627908100000|2021-08-02 12:41:40|9775.5|9765.5|9777.5|9767.5|9777.5|9767.5|9775.5|9765.5|5
1627908110000|2021-08-02 12:41:50|9778.1|9768.1|9778|9768|9778.1|9768.1|9777.6|9767.6|6
1627908120000|2021-08-02 12:42:00|9777.6|9767.6|9778.4|9768.4|9779.1|9769.1|9777.6|9767.6|9
1627908130000|2021-08-02 12:42:10|9778.3|9768.3|9778.3|9768.3|9778.4|9768.4|9778.3|9768.3|5
1627908140000|2021-08-02 12:42:20|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|9778.4|9768.4|1
1627908170000|2021-08-02 12:42:50|9778.3|9768.3|9779.9|9769.9|9779.9|9769.9|9778.3|9768.3|7
1627908180000|2021-08-02 12:43:00|9779.3|9769.3|9777.9|9767.9|9779.3|9769.3|9777.5|9767.5|6
1627908190000|2021-08-02 12:43:10|9778|9768|9778.8|9768.8|9778.8|9768.8|9778|9768|3
1627908210000|2021-08-02 12:43:30|9779|9769|9780.9|9770.9|9781|9771|9779|9769|3
1627908220000|2021-08-02 12:43:40|9781|9771|9781.6|9771.6|9782.1|9772.1|9780.9|9770.9|8
1627908230000|2021-08-02 12:43:50|9781.5|9771.5|9780.8|9770.8|9781.5|9771.5|9780.8|9770.8|3
1627908240000|2021-08-02 12:44:00|9781.3|9771.3|9781.9|9771.9|9782.5|9772.5|9781.3|9771.3|7
1627908250000|2021-08-02 12:44:10|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1627908260000|2021-08-02 12:44:20|9781.9|9771.9|9782.5|9772.5|9782.5|9772.5|9781.9|9771.9|6
1627908270000|2021-08-02 12:44:30|9782.3|9772.3|9782|9772|9782.3|9772.3|9782|9772|6
1627908280000|2021-08-02 12:44:40|9782.5|9772.5|9783.4|9773.4|9783.5|9773.5|9782.3|9772.3|9
1627908290000|2021-08-02 12:44:50|9783.3|9773.3|9783.6|9773.6|9784.8|9774.8|9783.3|9773.3|7
1627908300000|2021-08-02 12:45:00|9783.8|9773.8|9784.5|9774.5|9784.8|9774.8|9783.6|9773.6|11
1627908310000|2021-08-02 12:45:10|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|9784.6|9774.6|1
1627908320000|2021-08-02 12:45:20|9784.3|9774.3|9784.5|9774.5|9784.5|9774.5|9784.3|9774.3|2
1627908330000|2021-08-02 12:45:30|9784.4|9774.4|9784.4|9774.4|9784.5|9774.5|9784.4|9774.4|3
1627908360000|2021-08-02 12:46:00|9783.3|9773.3|9783.1|9773.1|9783.3|9773.3|9783|9773|3
1627908370000|2021-08-02 12:46:10|9783.3|9773.3|9784.4|9774.4|9785.1|9775.1|9783.3|9773.3|7
1627908380000|2021-08-02 12:46:20|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1627908390000|2021-08-02 12:46:30|9784.6|9774.6|9784.9|9774.9|9785.5|9775.5|9784.6|9774.6|5
1627908400000|2021-08-02 12:46:40|9784.6|9774.6|9782.5|9772.5|9784.6|9774.6|9782|9772|5
1627908410000|2021-08-02 12:46:50|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|1
1627908440000|2021-08-02 12:47:20|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|9782.9|9772.9|1
1627908450000|2021-08-02 12:47:30|9782.6|9772.6|9780.9|9770.9|9782.6|9772.6|9780.9|9770.9|6
1627908470000|2021-08-02 12:47:50|9780.6|9770.6|9779.4|9769.4|9780.6|9770.6|9779.4|9769.4|3
1627908490000|2021-08-02 12:48:10|9779.6|9769.6|9779.9|9769.9|9780|9770|9779.6|9769.6|3
1627908500000|2021-08-02 12:48:20|9780|9770|9779.9|9769.9|9780|9770|9779.9|9769.9|2
1627908510000|2021-08-02 12:48:30|9780|9770|9782|9772|9782|9772|9780|9770|3
1627908520000|2021-08-02 12:48:40|9782.4|9772.4|9782.8|9772.8|9782.8|9772.8|9782.4|9772.4|3
1627908530000|2021-08-02 12:48:50|9782.5|9772.5|9783.1|9773.1|9783.1|9773.1|9782.5|9772.5|4
1627908540000|2021-08-02 12:49:00|9783|9773|9782.9|9772.9|9783|9773|9782.8|9772.8|3
1627908550000|2021-08-02 12:49:10|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|9782.6|9772.6|1
1627908580000|2021-08-02 12:49:40|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|9783.1|9773.1|1
1627908590000|2021-08-02 12:49:50|9782.9|9772.9|9782.6|9772.6|9782.9|9772.9|9782.6|9772.6|2
1627908600000|2021-08-02 12:50:00|9782.9|9772.9|9783|9773|9783|9773|9782.9|9772.9|2
1627908620000|2021-08-02 12:50:20|9783.5|9773.5|9784.9|9774.9|9784.9|9774.9|9783.5|9773.5|4
1627908630000|2021-08-02 12:50:30|9785.1|9775.1|9787|9777|9787.3|9777.3|9785.1|9775.1|4
1627908640000|2021-08-02 12:50:40|9787.3|9777.3|9788.6|9778.6|9788.6|9778.6|9787.3|9777.3|6
1627908650000|2021-08-02 12:50:50|9788.1|9778.1|9786.9|9776.9|9788.3|9778.3|9786.9|9776.9|4
1627908660000|2021-08-02 12:51:00|9786.6|9776.6|9785.8|9775.8|9786.9|9776.9|9785.8|9775.8|7
1627908670000|2021-08-02 12:51:10|9785.5|9775.5|9785.1|9775.1|9785.5|9775.5|9785.1|9775.1|3
1627908680000|2021-08-02 12:51:20|9785.4|9775.4|9785.4|9775.4|9785.4|9775.4|9785.4|9775.4|1
1627908690000|2021-08-02 12:51:30|9785.3|9775.3|9785.3|9775.3|9785.4|9775.4|9785.3|9775.3|3
1627908700000|2021-08-02 12:51:40|9785.4|9775.4|9785.8|9775.8|9785.8|9775.8|9785.4|9775.4|2
1627908710000|2021-08-02 12:51:50|9786|9776|9787.4|9777.4|9788.1|9778.1|9786|9776|8
1627908720000|2021-08-02 12:52:00|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|9787.6|9777.6|1
1627908730000|2021-08-02 12:52:10|9787.4|9777.4|9786.3|9776.3|9787.4|9777.4|9786.3|9776.3|4
1627908740000|2021-08-02 12:52:20|9786.5|9776.5|9787.8|9777.8|9789.1|9779.1|9786|9776|7
1627908750000|2021-08-02 12:52:30|9787.1|9777.1|9786|9776|9787.1|9777.1|9786|9776|4
1627908760000|2021-08-02 12:52:40|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|9785.5|9775.5|1
1627908770000|2021-08-02 12:52:50|9785.3|9775.3|9785.1|9775.1|9786.8|9776.8|9785.1|9775.1|9
1627908780000|2021-08-02 12:53:00|9784.9|9774.9|9783.8|9773.8|9784.9|9774.9|9783.8|9773.8|5
1627908790000|2021-08-02 12:53:10|9783.9|9773.9|9783.5|9773.5|9783.9|9773.9|9783.5|9773.5|3
1627908810000|2021-08-02 12:53:30|9783.4|9773.4|9783|9773|9783.4|9773.4|9782.9|9772.9|4
1627908820000|2021-08-02 12:53:40|9783.3|9773.3|9782.9|9772.9|9783.3|9773.3|9782.9|9772.9|3
1627908830000|2021-08-02 12:53:50|9782.6|9772.6|9781.9|9771.9|9782.6|9772.6|9781.9|9771.9|3
1627908840000|2021-08-02 12:54:00|9782.5|9772.5|9779.5|9769.5|9782.6|9772.6|9779.3|9769.3|6
1627908850000|2021-08-02 12:54:10|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|9779.8|9769.8|1
1627908860000|2021-08-02 12:54:20|9780.4|9770.4|9782.8|9772.8|9782.8|9772.8|9780.4|9770.4|7
1627908870000|2021-08-02 12:54:30|9782.5|9772.5|9782.5|9772.5|9782.8|9772.8|9782.3|9772.3|7
1627908880000|2021-08-02 12:54:40|9782.8|9772.8|9783.1|9773.1|9783.4|9773.4|9782.8|9772.8|8
1627908890000|2021-08-02 12:54:50|9783|9773|9784.8|9774.8|9785.1|9775.1|9783|9773|6
1627908900000|2021-08-02 12:55:00|9785|9775|9784.8|9774.8|9785|9775|9784|9774|8
1627908910000|2021-08-02 12:55:10|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|9784.5|9774.5|1
1627908920000|2021-08-02 12:55:20|9784.4|9774.4|9783.4|9773.4|9784.4|9774.4|9783.4|9773.4|2
1627908930000|2021-08-02 12:55:30|9783.1|9773.1|9783.3|9773.3|9783.4|9773.4|9783.1|9773.1|3
1627908940000|2021-08-02 12:55:40|9783.5|9773.5|9783.1|9773.1|9783.6|9773.6|9783.1|9773.1|4
1627908950000|2021-08-02 12:55:50|9783|9773|9782.9|9772.9|9783|9773|9782.9|9772.9|2
1627908960000|2021-08-02 12:56:00|9782.8|9772.8|9783|9773|9783|9773|9782.5|9772.5|4
1627908970000|2021-08-02 12:56:10|9783.3|9773.3|9782.9|9772.9|9783.3|9773.3|9782.9|9772.9|5
1627908980000|2021-08-02 12:56:20|9783|9773|9783|9773|9783|9773|9783|9773|1
1627908990000|2021-08-02 12:56:30|9782.8|9772.8|9782.4|9772.4|9782.8|9772.8|9782.4|9772.4|3
1627909000000|2021-08-02 12:56:40|9782.1|9772.1|9782|9772|9782.1|9772.1|9782|9772|2
1627909010000|2021-08-02 12:56:50|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|9782.3|9772.3|1
1627909020000|2021-08-02 12:57:00|9782.5|9772.5|9778.8|9768.8|9782.5|9772.5|9778.4|9768.4|7
1627909040000|2021-08-02 12:57:20|9778.6|9768.6|9778.6|9768.6|9778.6|9768.6|9778.6|9768.6|1
1627909050000|2021-08-02 12:57:30|9778.1|9768.1|9775.5|9765.5|9778.1|9768.1|9775.5|9765.5|4
1627909060000|2021-08-02 12:57:40|9776|9766|9776.3|9766.3|9776.3|9766.3|9776|9766|2
1627909070000|2021-08-02 12:57:50|9775.9|9765.9|9774.9|9764.9|9775.9|9765.9|9774.5|9764.5|6
1627909080000|2021-08-02 12:58:00|9775.4|9765.4|9776.8|9766.8|9776.8|9766.8|9775.4|9765.4|6
1627909090000|2021-08-02 12:58:10|9776.6|9766.6|9778.9|9768.9|9778.9|9768.9|9776.6|9766.6|9
1627909100000|2021-08-02 12:58:20|9778.8|9768.8|9781.8|9771.8|9781.8|9771.8|9778.8|9768.8|11
1627909120000|2021-08-02 12:58:40|9782|9772|9779.8|9769.8|9782.6|9772.6|9779.8|9769.8|6
1627909130000|2021-08-02 12:58:50|9779.5|9769.5|9778.8|9768.8|9779.5|9769.5|9778.8|9768.8|2
1627909140000|2021-08-02 12:59:00|9778.6|9768.6|9779.3|9769.3|9779.4|9769.4|9778.6|9768.6|6
1627909150000|2021-08-02 12:59:10|9779|9769|9779.1|9769.1|9779.1|9769.1|9779|9769|2
1627909160000|2021-08-02 12:59:20|9779.5|9769.5|9779|9769|9780.5|9770.5|9778.9|9768.9|9
1627909180000|2021-08-02 12:59:40|9778.9|9768.9|9776.4|9766.4|9778.9|9768.9|9776.1|9766.1|5
1627909190000|2021-08-02 12:59:50|9776.8|9766.8|9777.3|9767.3|9777.3|9767.3|9776.8|9766.8|3
1627909200000|2021-08-02 13:00:00|9778.4|9768.4|9770.8|9760.8|9786.5|9776.5|9770.1|9760.1|28
1627909210000|2021-08-02 13:00:10|9770.5|9760.5|9759.8|9749.8|9770.5|9760.5|9757.5|9747.5|27
1627909220000|2021-08-02 13:00:20|9761.3|9751.3|9762.9|9752.9|9765.4|9755.4|9760.1|9750.1|27
1627909230000|2021-08-02 13:00:30|9761.6|9751.6|9761.4|9751.4|9765|9755|9761.4|9751.4|28
1627909240000|2021-08-02 13:00:40|9760.3|9750.3|9760.9|9750.9|9762.3|9752.3|9760.3|9750.3|21
1627909250000|2021-08-02 13:00:50|9761.3|9751.3|9764|9754|9765.4|9755.4|9761.3|9751.3|24
1627909260000|2021-08-02 13:01:00|9766.1|9756.1|9765.9|9755.9|9767.1|9757.1|9763.4|9753.4|25
1627909270000|2021-08-02 13:01:10|9766.4|9756.4|9771.5|9761.5|9771.9|9761.9|9766.4|9756.4|20
1627909280000|2021-08-02 13:01:20|9770.5|9760.5|9767.9|9757.9|9775.1|9765.1|9767.8|9757.8|20
1627909290000|2021-08-02 13:01:30|9767.3|9757.3|9769.4|9759.4|9770.4|9760.4|9765.6|9755.6|16
1627909300000|2021-08-02 13:01:40|9769.3|9759.3|9759.9|9749.9|9769.3|9759.3|9759.6|9749.6|20
1627909310000|2021-08-02 13:01:50|9761.6|9751.6|9763.3|9753.3|9763.3|9753.3|9759.4|9749.4|16
1627909320000|2021-08-02 13:02:00|9763.8|9753.8|9761|9751|9766.9|9756.9|9760.3|9750.3|21
1627909330000|2021-08-02 13:02:10|9761.4|9751.4|9764.4|9754.4|9766.1|9756.1|9761.4|9751.4|17
1627909340000|2021-08-02 13:02:20|9764.3|9754.3|9766.6|9756.6|9767.1|9757.1|9761.6|9751.6|18
1627909350000|2021-08-02 13:02:30|9765.9|9755.9|9766|9756|9767|9757|9765.6|9755.6|13
1627909360000|2021-08-02 13:02:40|9766.6|9756.6|9764.8|9754.8|9769.3|9759.3|9764.8|9754.8|13
1627909370000|2021-08-02 13:02:50|9765.1|9755.1|9768.3|9758.3|9770.1|9760.1|9762.4|9752.4|15
1627909380000|2021-08-02 13:03:00|9768.1|9758.1|9769.5|9759.5|9769.8|9759.8|9768.1|9758.1|10
1627909390000|2021-08-02 13:03:10|9769.6|9759.6|9768|9758|9769.6|9759.6|9767.4|9757.4|9
1627909400000|2021-08-02 13:03:20|9768.3|9758.3|9764|9754|9768.5|9758.5|9763.9|9753.9|11
1627909410000|2021-08-02 13:03:30|9763.9|9753.9|9766.1|9756.1|9766.6|9756.6|9763.1|9753.1|10
1627909420000|2021-08-02 13:03:40|9765.8|9755.8|9763.4|9753.4|9765.8|9755.8|9763.3|9753.3|10
1627909430000|2021-08-02 13:03:50|9763.1|9753.1|9761.4|9751.4|9763.1|9753.1|9761.1|9751.1|17
1627909440000|2021-08-02 13:04:00|9761.1|9751.1|9761.4|9751.4|9761.4|9751.4|9759.6|9749.6|17
1627909450000|2021-08-02 13:04:10|9760.5|9750.5|9758.5|9748.5|9761.6|9751.6|9758.5|9748.5|11
1627909460000|2021-08-02 13:04:20|9758.8|9748.8|9757.1|9747.1|9760.5|9750.5|9756.1|9746.1|23
1627909470000|2021-08-02 13:04:30|9756.6|9746.6|9758.4|9748.4|9758.4|9748.4|9756.5|9746.5|15
1627909480000|2021-08-02 13:04:40|9758.6|9748.6|9758.9|9748.9|9759.9|9749.9|9756.8|9746.8|16
1627909490000|2021-08-02 13:04:50|9758.8|9748.8|9757.1|9747.1|9759.1|9749.1|9757.1|9747.1|10
1627909500000|2021-08-02 13:05:00|9756.8|9746.8|9757.4|9747.4|9757.4|9747.4|9754.9|9744.9|15
1627909510000|2021-08-02 13:05:10|9757.9|9747.9|9759.3|9749.3|9761|9751|9757.6|9747.6|18
1627909520000|2021-08-02 13:05:20|9758.6|9748.6|9759.5|9749.5|9759.5|9749.5|9755.1|9745.1|19
1627909530000|2021-08-02 13:05:30|9759.4|9749.4|9755.1|9745.1|9759.5|9749.5|9754.5|9744.5|16
1627909540000|2021-08-02 13:05:40|9755|9745|9752.1|9742.1|9755|9745|9750.8|9740.8|14
1627909550000|2021-08-02 13:05:50|9752.4|9742.4|9753|9743|9753.9|9743.9|9751.3|9741.3|14
1627909560000|2021-08-02 13:06:00|9752.8|9742.8|9750.9|9740.9|9754|9744|9750.9|9740.9|17
1627909570000|2021-08-02 13:06:10|9751.1|9741.1|9751.6|9741.6|9752.9|9742.9|9750.8|9740.8|16
1627909580000|2021-08-02 13:06:20|9751.8|9741.8|9753.9|9743.9|9753.9|9743.9|9751.8|9741.8|6
1627909590000|2021-08-02 13:06:30|9753.6|9743.6|9754.9|9744.9|9756.3|9746.3|9753.6|9743.6|11
1627909600000|2021-08-02 13:06:40|9754.6|9744.6|9753.6|9743.6|9754.6|9744.6|9752.8|9742.8|16
1627909610000|2021-08-02 13:06:50|9753|9743|9756.6|9746.6|9756.6|9746.6|9752.6|9742.6|18
1627909620000|2021-08-02 13:07:00|9756.8|9746.8|9758.1|9748.1|9758.1|9748.1|9756.5|9746.5|16
1627909630000|2021-08-02 13:07:10|9758.4|9748.4|9758.9|9748.9|9759.5|9749.5|9756.9|9746.9|10
1627909640000|2021-08-02 13:07:20|9758.3|9748.3|9760.1|9750.1|9760.1|9750.1|9758.3|9748.3|15
1627909650000|2021-08-02 13:07:30|9759.8|9749.8|9759.1|9749.1|9759.8|9749.8|9758.3|9748.3|13
1627909660000|2021-08-02 13:07:40|9759.6|9749.6|9759.9|9749.9|9761.6|9751.6|9759.6|9749.6|15
1627909670000|2021-08-02 13:07:50|9760.5|9750.5|9761.4|9751.4|9761.4|9751.4|9760.5|9750.5|10
1627909680000|2021-08-02 13:08:00|9761.3|9751.3|9762.1|9752.1|9763|9753|9761.3|9751.3|12
1627909690000|2021-08-02 13:08:10|9762.3|9752.3|9764.9|9754.9|9766|9756|9762.3|9752.3|17
1627909700000|2021-08-02 13:08:20|9765|9755|9766.1|9756.1|9766.6|9756.6|9765|9755|15
1627909710000|2021-08-02 13:08:30|9766|9756|9765.5|9755.5|9766|9756|9765.5|9755.5|9
1627909720000|2021-08-02 13:08:40|9765.4|9755.4|9766.1|9756.1|9766.4|9756.4|9765.4|9755.4|8
1627909730000|2021-08-02 13:08:50|9766|9756|9764.1|9754.1|9766|9756|9763.4|9753.4|11
1627909740000|2021-08-02 13:09:00|9763.9|9753.9|9758.8|9748.8|9763.9|9753.9|9758.8|9748.8|13
1627909750000|2021-08-02 13:09:10|9756.6|9746.6|9759.8|9749.8|9759.9|9749.9|9756.6|9746.6|9
1627909760000|2021-08-02 13:09:20|9759.6|9749.6|9752.9|9742.9|9759.6|9749.6|9752.9|9742.9|10
1627909770000|2021-08-02 13:09:30|9752.8|9742.8|9751.8|9741.8|9752.8|9742.8|9750.1|9740.1|13
1627909780000|2021-08-02 13:09:40|9751.9|9741.9|9752.6|9742.6|9753.1|9743.1|9751.8|9741.8|12
1627909790000|2021-08-02 13:09:50|9752.4|9742.4|9753.6|9743.6|9753.8|9743.8|9751.8|9741.8|19
1627909800000|2021-08-02 13:10:00|9754|9744|9756.5|9746.5|9756.5|9746.5|9753.5|9743.5|13
1627909810000|2021-08-02 13:10:10|9756.9|9746.9|9755.6|9745.6|9756.9|9746.9|9755.5|9745.5|7
1627909820000|2021-08-02 13:10:20|9755.5|9745.5|9753|9743|9755.5|9745.5|9751.9|9741.9|11
1627909830000|2021-08-02 13:10:30|9753.3|9743.3|9750.4|9740.4|9753.3|9743.3|9749.9|9739.9|16
1627909840000|2021-08-02 13:10:40|9750.6|9740.6|9750.1|9740.1|9751.6|9741.6|9749.9|9739.9|14
1627909850000|2021-08-02 13:10:50|9749.9|9739.9|9749.4|9739.4|9749.9|9739.9|9748.8|9738.8|10
1627909860000|2021-08-02 13:11:00|9749.6|9739.6|9750.3|9740.3|9750.6|9740.6|9748.6|9738.6|12
1627909870000|2021-08-02 13:11:10|9751|9741|9751.9|9741.9|9752|9742|9750.6|9740.6|13
1627909880000|2021-08-02 13:11:20|9753.8|9743.8|9754.5|9744.5|9755.1|9745.1|9753.6|9743.6|13
1627909890000|2021-08-02 13:11:30|9754.6|9744.6|9755.4|9745.4|9755.4|9745.4|9754|9744|10
1627909900000|2021-08-02 13:11:40|9755.6|9745.6|9756.4|9746.4|9758|9748|9755.6|9745.6|13
1627909910000|2021-08-02 13:11:50|9756.5|9746.5|9752.6|9742.6|9756.5|9746.5|9752.6|9742.6|14
1627909920000|2021-08-02 13:12:00|9753.3|9743.3|9750.5|9740.5|9753.3|9743.3|9750.3|9740.3|13
1627909930000|2021-08-02 13:12:10|9751|9741|9753.4|9743.4|9753.9|9743.9|9751|9741|12
1627909940000|2021-08-02 13:12:20|9753.3|9743.3|9753.5|9743.5|9753.5|9743.5|9752.8|9742.8|7
1627909950000|2021-08-02 13:12:30|9753.4|9743.4|9757.3|9747.3|9757.3|9747.3|9750.8|9740.8|19
1627909960000|2021-08-02 13:12:40|9757.1|9747.1|9754.4|9744.4|9757.1|9747.1|9754.1|9744.1|14
1627909970000|2021-08-02 13:12:50|9754.5|9744.5|9756|9746|9756|9746|9754.5|9744.5|9
1627909980000|2021-08-02 13:13:00|9755.3|9745.3|9749.3|9739.3|9755.4|9745.4|9748.5|9738.5|16
1627909990000|2021-08-02 13:13:10|9750|9740|9756.4|9746.4|9756.4|9746.4|9749.4|9739.4|19
1627910000000|2021-08-02 13:13:20|9756.5|9746.5|9756.4|9746.4|9757.4|9747.4|9756.4|9746.4|12
1627910010000|2021-08-02 13:13:30|9755.9|9745.9|9753.6|9743.6|9756.8|9746.8|9753.4|9743.4|17
1627910020000|2021-08-02 13:13:40|9753.5|9743.5|9748.8|9738.8|9753.5|9743.5|9748.8|9738.8|21
1627910030000|2021-08-02 13:13:50|9748.9|9738.9|9750.3|9740.3|9751.1|9741.1|9748.9|9738.9|17
1627910040000|2021-08-02 13:14:00|9750.6|9740.6|9751|9741|9753.8|9743.8|9750.6|9740.6|15
1627910050000|2021-08-02 13:14:10|9750.9|9740.9|9750.1|9740.1|9750.9|9740.9|9749.3|9739.3|12
1627910060000|2021-08-02 13:14:20|9750|9740|9747.1|9737.1|9750.1|9740.1|9747|9737|12
1627910070000|2021-08-02 13:14:30|9748.1|9738.1|9746.8|9736.8|9748.1|9738.1|9746|9736|16
1627910080000|2021-08-02 13:14:40|9746.9|9736.9|9747.6|9737.6|9749.1|9739.1|9746.4|9736.4|18
1627910090000|2021-08-02 13:14:50|9747.8|9737.8|9749.4|9739.4|9749.4|9739.4|9747.4|9737.4|10
1627910100000|2021-08-02 13:15:00|9749.3|9739.3|9747.6|9737.6|9749.6|9739.6|9747.6|9737.6|10
1627910110000|2021-08-02 13:15:10|9746.6|9736.6|9748.9|9738.9|9748.9|9738.9|9744.9|9734.9|27
1627910120000|2021-08-02 13:15:20|9748.1|9738.1|9747.6|9737.6|9748.8|9738.8|9747.6|9737.6|10
1627910130000|2021-08-02 13:15:30|9748.4|9738.4|9749.9|9739.9|9750.5|9740.5|9747.5|9737.5|16
1627910140000|2021-08-02 13:15:40|9750|9740|9750|9740|9752.1|9742.1|9750|9740|12
1627910150000|2021-08-02 13:15:50|9749.4|9739.4|9749.4|9739.4|9749.4|9739.4|9748.9|9738.9|7
1627910160000|2021-08-02 13:16:00|9749.3|9739.3|9746.4|9736.4|9749.3|9739.3|9746.4|9736.4|16
1627910170000|2021-08-02 13:16:10|9745.8|9735.8|9744.5|9734.5|9746.5|9736.5|9744.4|9734.4|15
1627910180000|2021-08-02 13:16:20|9744|9734|9744.1|9734.1|9744.1|9734.1|9740.9|9730.9|13
1627910190000|2021-08-02 13:16:30|9743.6|9733.6|9741.1|9731.1|9743.6|9733.6|9741.1|9731.1|15
1627910200000|2021-08-02 13:16:40|9741.5|9731.5|9741.1|9731.1|9742.8|9732.8|9741.1|9731.1|17
1627910210000|2021-08-02 13:16:50|9741.4|9731.4|9740.3|9730.3|9741.5|9731.5|9738.9|9728.9|19
1627910220000|2021-08-02 13:17:00|9740|9730|9744.1|9734.1|9744.4|9734.4|9739.6|9729.6|16
1627910230000|2021-08-02 13:17:10|9743.6|9733.6|9744.6|9734.6|9745|9735|9743.6|9733.6|10
1627910240000|2021-08-02 13:17:20|9744.5|9734.5|9744.5|9734.5|9744.8|9734.8|9743.9|9733.9|13
1627910250000|2021-08-02 13:17:30|9744.8|9734.8|9745.3|9735.3|9745.5|9735.5|9744.8|9734.8|12
1627910260000|2021-08-02 13:17:40|9745.1|9735.1|9746.4|9736.4|9747|9737|9744.6|9734.6|10
1627910270000|2021-08-02 13:17:50|9746.1|9736.1|9745.5|9735.5|9746.4|9736.4|9745.5|9735.5|8
1627910280000|2021-08-02 13:18:00|9744.8|9734.8|9744.4|9734.4|9745.3|9735.3|9743.4|9733.4|14
1627910290000|2021-08-02 13:18:10|9744.5|9734.5|9744|9734|9744.5|9734.5|9744|9734|2
1627910300000|2021-08-02 13:18:20|9743.9|9733.9|9746.3|9736.3|9746.3|9736.3|9741.1|9731.1|16
1627910310000|2021-08-02 13:18:30|9746.1|9736.1|9744|9734|9746.3|9736.3|9742.9|9732.9|14
1627910320000|2021-08-02 13:18:40|9744.3|9734.3|9744.1|9734.1|9744.3|9734.3|9743.4|9733.4|13
1627910330000|2021-08-02 13:18:50|9743.5|9733.5|9745.3|9735.3|9745.5|9735.5|9743.5|9733.5|7
1627910340000|2021-08-02 13:19:00|9745.1|9735.1|9745.8|9735.8|9746.4|9736.4|9744.9|9734.9|11
1627910350000|2021-08-02 13:19:10|9746|9736|9747.8|9737.8|9747.9|9737.9|9746|9736|4
1627910360000|2021-08-02 13:19:20|9747.4|9737.4|9747.8|9737.8|9747.8|9737.8|9747.3|9737.3|5
1627910370000|2021-08-02 13:19:30|9747.9|9737.9|9747.9|9737.9|9747.9|9737.9|9747.3|9737.3|5
1627910380000|2021-08-02 13:19:40|9748.5|9738.5|9745.8|9735.8|9749.1|9739.1|9745.8|9735.8|10
1627910390000|2021-08-02 13:19:50|9746|9736|9747.9|9737.9|9747.9|9737.9|9743.3|9733.3|23
1627910400000|2021-08-02 13:20:00|9748|9738|9748|9738|9748|9738|9747.3|9737.3|10
1627910410000|2021-08-02 13:20:10|9748.3|9738.3|9749.3|9739.3|9749.3|9739.3|9748.3|9738.3|7
1627910420000|2021-08-02 13:20:20|9749.5|9739.5|9748.9|9738.9|9752.1|9742.1|9748.4|9738.4|10
1627910430000|2021-08-02 13:20:30|9749|9739|9747.4|9737.4|9750|9740|9747.1|9737.1|13
1627910440000|2021-08-02 13:20:40|9747.5|9737.5|9745.9|9735.9|9748|9738|9745.9|9735.9|13
1627910450000|2021-08-02 13:20:50|9745.6|9735.6|9743.6|9733.6|9745.6|9735.6|9743|9733|11
1627910460000|2021-08-02 13:21:00|9744.9|9734.9|9742.9|9732.9|9744.9|9734.9|9741.5|9731.5|15
1627910470000|2021-08-02 13:21:10|9743.1|9733.1|9741.5|9731.5|9743.1|9733.1|9741.5|9731.5|8
1627910480000|2021-08-02 13:21:20|9741.6|9731.6|9741.3|9731.3|9743|9733|9741.3|9731.3|12
1627910490000|2021-08-02 13:21:30|9741.6|9731.6|9745|9735|9745.9|9735.9|9741.6|9731.6|14
1627910500000|2021-08-02 13:21:40|9744.5|9734.5|9742.6|9732.6|9744.5|9734.5|9742.4|9732.4|7
1627910510000|2021-08-02 13:21:50|9742.8|9732.8|9742.5|9732.5|9742.8|9732.8|9742.5|9732.5|3
1627910520000|2021-08-02 13:22:00|9742.6|9732.6|9745.3|9735.3|9745.3|9735.3|9742.5|9732.5|8
1627910530000|2021-08-02 13:22:10|9745.4|9735.4|9746.6|9736.6|9747.3|9737.3|9745.4|9735.4|9
1627910540000|2021-08-02 13:22:20|9746.9|9736.9|9747.1|9737.1|9747.1|9737.1|9746.5|9736.5|12
1627910550000|2021-08-02 13:22:30|9746.9|9736.9|9746.8|9736.8|9747.3|9737.3|9746|9736|11
1627910560000|2021-08-02 13:22:40|9746.5|9736.5|9747.6|9737.6|9748|9738|9746.5|9736.5|12
1627910570000|2021-08-02 13:22:50|9747.4|9737.4|9747.6|9737.6|9748|9738|9747.1|9737.1|8
1627910580000|2021-08-02 13:23:00|9747.4|9737.4|9745.5|9735.5|9747.4|9737.4|9744.9|9734.9|3
1627910590000|2021-08-02 13:23:10|9744.9|9734.9|9746.5|9736.5|9746.5|9736.5|9744.6|9734.6|9
1627910600000|2021-08-02 13:23:20|9746.4|9736.4|9746.1|9736.1|9746.4|9736.4|9745|9735|7
1627910610000|2021-08-02 13:23:30|9745.9|9735.9|9745.8|9735.8|9746.4|9736.4|9745.8|9735.8|6
1627910620000|2021-08-02 13:23:40|9745.5|9735.5|9745|9735|9746|9736|9745|9735|9
1627910630000|2021-08-02 13:23:50|9745.4|9735.4|9746.6|9736.6|9746.6|9736.6|9745.4|9735.4|2
1627910640000|2021-08-02 13:24:00|9746.9|9736.9|9746.5|9736.5|9748.1|9738.1|9746.5|9736.5|5
1627910650000|2021-08-02 13:24:10|9747.9|9737.9|9748.8|9738.8|9748.8|9738.8|9746.9|9736.9|6
1627910660000|2021-08-02 13:24:20|9747.6|9737.6|9747.9|9737.9|9747.9|9737.9|9746.4|9736.4|8
1627910670000|2021-08-02 13:24:30|9747.6|9737.6|9747.9|9737.9|9747.9|9737.9|9747.6|9737.6|4
1627910680000|2021-08-02 13:24:40|9747.5|9737.5|9746.6|9736.6|9747.5|9737.5|9746.5|9736.5|9
1627910690000|2021-08-02 13:24:50|9747.6|9737.6|9748.4|9738.4|9748.4|9738.4|9747.6|9737.6|5
1627910700000|2021-08-02 13:25:00|9748.1|9738.1|9746.8|9736.8|9748.1|9738.1|9745.1|9735.1|14
1627910710000|2021-08-02 13:25:10|9746.6|9736.6|9746.1|9736.1|9746.6|9736.6|9746.1|9736.1|2
1627910720000|2021-08-02 13:25:20|9745.8|9735.8|9745.5|9735.5|9745.8|9735.8|9745.5|9735.5|2
1627910730000|2021-08-02 13:25:30|9745.6|9735.6|9742.4|9732.4|9745.6|9735.6|9742.4|9732.4|13
1627910740000|2021-08-02 13:25:40|9742.6|9732.6|9740.6|9730.6|9743|9733|9740.6|9730.6|11
1627910750000|2021-08-02 13:25:50|9740.9|9730.9|9739|9729|9740.9|9730.9|9739|9729|9
1627910760000|2021-08-02 13:26:00|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|9739.4|9729.4|1
1627910780000|2021-08-02 13:26:20|9739.6|9729.6|9740.1|9730.1|9740.4|9730.4|9739.5|9729.5|8
1627910790000|2021-08-02 13:26:30|9740|9730|9740|9730|9740|9730|9740|9730|1
1627910800000|2021-08-02 13:26:40|9739.6|9729.6|9738|9728|9739.6|9729.6|9737.8|9727.8|9
1627910810000|2021-08-02 13:26:50|9738.3|9728.3|9740.6|9730.6|9740.6|9730.6|9738.3|9728.3|6
1627910820000|2021-08-02 13:27:00|9740.8|9730.8|9743|9733|9743.4|9733.4|9740.8|9730.8|8
1627910830000|2021-08-02 13:27:10|9742.9|9732.9|9742.4|9732.4|9743.1|9733.1|9741.4|9731.4|8
1627910840000|2021-08-02 13:27:20|9742.6|9732.6|9742.3|9732.3|9742.6|9732.6|9742.3|9732.3|2
1627910850000|2021-08-02 13:27:30|9742|9732|9742|9732|9742.6|9732.6|9740.5|9730.5|13
1627910860000|2021-08-02 13:27:40|9741.4|9731.4|9739.8|9729.8|9741.4|9731.4|9739.8|9729.8|6
1627910870000|2021-08-02 13:27:50|9739.4|9729.4|9739.3|9729.3|9739.8|9729.8|9738.9|9728.9|8
1627910880000|2021-08-02 13:28:00|9739|9729|9737.3|9727.3|9739.3|9729.3|9737.3|9727.3|9
1627910890000|2021-08-02 13:28:10|9737|9727|9737.1|9727.1|9737.3|9727.3|9737|9727|3
1627910900000|2021-08-02 13:28:20|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|1
1627910910000|2021-08-02 13:28:30|9737.1|9727.1|9738|9728|9738|9728|9736.9|9726.9|4
1627910920000|2021-08-02 13:28:40|9738.1|9728.1|9738|9728|9738.6|9728.6|9738|9728|8
1627910930000|2021-08-02 13:28:50|9737.9|9727.9|9738.8|9728.8|9738.8|9728.8|9737.8|9727.8|5
1627910940000|2021-08-02 13:29:00|9738.5|9728.5|9737.1|9727.1|9738.6|9728.6|9737.1|9727.1|10
1627910960000|2021-08-02 13:29:20|9737.3|9727.3|9736.9|9726.9|9737.8|9727.8|9736|9726|14
1627910970000|2021-08-02 13:29:30|9737|9727|9738.5|9728.5|9740.1|9730.1|9737|9727|15
1627910980000|2021-08-02 13:29:40|9737.9|9727.9|9739.1|9729.1|9739.4|9729.4|9737.9|9727.9|14
1627910990000|2021-08-02 13:29:50|9739|9729|9739.1|9729.1|9739.6|9729.6|9738.9|9728.9|8
1627911000000|2021-08-02 13:30:00|9739.5|9729.5|9742.9|9732.9|9743.5|9733.5|9739.5|9729.5|27
1627911010000|2021-08-02 13:30:10|9743.9|9733.9|9745.1|9735.1|9746.3|9736.3|9743.9|9733.9|16
1627911020000|2021-08-02 13:30:20|9745.5|9735.5|9744.5|9734.5|9745.9|9735.9|9742.5|9732.5|23
1627911030000|2021-08-02 13:30:30|9744.6|9734.6|9744.1|9734.1|9745.6|9735.6|9743.5|9733.5|13
1627911040000|2021-08-02 13:30:40|9744.5|9734.5|9744.3|9734.3|9746.6|9736.6|9744.3|9734.3|16
1627911050000|2021-08-02 13:30:50|9744.1|9734.1|9743.9|9733.9|9745.5|9735.5|9742.6|9732.6|23
1627911060000|2021-08-02 13:31:00|9743.4|9733.4|9747.1|9737.1|9747.3|9737.3|9743.4|9733.4|27
1627911070000|2021-08-02 13:31:10|9748.6|9738.6|9743.5|9733.5|9748.6|9738.6|9743.5|9733.5|19
1627911080000|2021-08-02 13:31:20|9744.4|9734.4|9738.4|9728.4|9744.4|9734.4|9738.4|9728.4|14
1627911090000|2021-08-02 13:31:30|9738.3|9728.3|9740.5|9730.5|9741.1|9731.1|9737.3|9727.3|20
1627911100000|2021-08-02 13:31:40|9740.3|9730.3|9739.8|9729.8|9740.3|9730.3|9737.5|9727.5|15
1627911110000|2021-08-02 13:31:50|9740|9730|9741.4|9731.4|9741.5|9731.5|9740|9730|12
1627911120000|2021-08-02 13:32:00|9741|9731|9743.5|9733.5|9743.5|9733.5|9738.8|9728.8|16
1627911130000|2021-08-02 13:32:10|9744.4|9734.4|9746.3|9736.3|9746.3|9736.3|9744.4|9734.4|19
1627911140000|2021-08-02 13:32:20|9746.5|9736.5|9746.4|9736.4|9748.5|9738.5|9745.9|9735.9|16
1627911150000|2021-08-02 13:32:30|9746.6|9736.6|9751.3|9741.3|9752.8|9742.8|9746.6|9736.6|25
1627911160000|2021-08-02 13:32:40|9751.5|9741.5|9751.6|9741.6|9752.6|9742.6|9751.3|9741.3|14
1627911170000|2021-08-02 13:32:50|9751.4|9741.4|9748.4|9738.4|9751.4|9741.4|9748.4|9738.4|11
1627911180000|2021-08-02 13:33:00|9748.6|9738.6|9750.8|9740.8|9751.5|9741.5|9747.5|9737.5|22
1627911190000|2021-08-02 13:33:10|9751.1|9741.1|9751|9741|9751.6|9741.6|9747.8|9737.8|19
1627911200000|2021-08-02 13:33:20|9751.4|9741.4|9753.4|9743.4|9753.9|9743.9|9751.4|9741.4|12
1627911210000|2021-08-02 13:33:30|9753.3|9743.3|9755.6|9745.6|9756.4|9746.4|9752.9|9742.9|18
1627911220000|2021-08-02 13:33:40|9755.8|9745.8|9754.1|9744.1|9756.3|9746.3|9754.1|9744.1|13
1627911230000|2021-08-02 13:33:50|9754.8|9744.8|9754.1|9744.1|9755.9|9745.9|9753.9|9743.9|11
1627911240000|2021-08-02 13:34:00|9754.8|9744.8|9755.6|9745.6|9755.6|9745.6|9754.3|9744.3|17
1627911250000|2021-08-02 13:34:10|9755.8|9745.8|9754.5|9744.5|9757.4|9747.4|9754.1|9744.1|19
1627911260000|2021-08-02 13:34:20|9754.3|9744.3|9757.1|9747.1|9757.6|9747.6|9752.5|9742.5|19
1627911270000|2021-08-02 13:34:30|9757.4|9747.4|9758|9748|9758.5|9748.5|9756.6|9746.6|10
1627911280000|2021-08-02 13:34:40|9758.4|9748.4|9757.1|9747.1|9758.8|9748.8|9756.9|9746.9|10
1627911290000|2021-08-02 13:34:50|9757.6|9747.6|9754.8|9744.8|9757.6|9747.6|9752.5|9742.5|22
1627911300000|2021-08-02 13:35:00|9755.1|9745.1|9754.8|9744.8|9757.4|9747.4|9754.8|9744.8|15
1627911310000|2021-08-02 13:35:10|9754.4|9744.4|9753.5|9743.5|9755.1|9745.1|9753.4|9743.4|19
1627911320000|2021-08-02 13:35:20|9754|9744|9750|9740|9754|9744|9749.6|9739.6|19
1627911330000|2021-08-02 13:35:30|9750.1|9740.1|9751.3|9741.3|9751.3|9741.3|9749.3|9739.3|17
1627911340000|2021-08-02 13:35:40|9751.4|9741.4|9756.6|9746.6|9757.3|9747.3|9751.4|9741.4|15
1627911350000|2021-08-02 13:35:50|9756.8|9746.8|9755.9|9745.9|9757.5|9747.5|9755.3|9745.3|21
1627911360000|2021-08-02 13:36:00|9755.4|9745.4|9752.1|9742.1|9756.4|9746.4|9752.1|9742.1|15
1627911370000|2021-08-02 13:36:10|9751.6|9741.6|9754.3|9744.3|9755.8|9745.8|9751.6|9741.6|23
1627911380000|2021-08-02 13:36:20|9755.4|9745.4|9755.4|9745.4|9756|9746|9754.8|9744.8|17
1627911390000|2021-08-02 13:36:30|9755.3|9745.3|9756.1|9746.1|9756.1|9746.1|9755.3|9745.3|9
1627911400000|2021-08-02 13:36:40|9755.8|9745.8|9754.1|9744.1|9756.3|9746.3|9754.1|9744.1|17
1627911410000|2021-08-02 13:36:50|9754|9744|9754.5|9744.5|9754.5|9744.5|9753|9743|8
1627911420000|2021-08-02 13:37:00|9755.5|9745.5|9755.5|9745.5|9756.8|9746.8|9755.1|9745.1|15
1627911430000|2021-08-02 13:37:10|9755.1|9745.1|9753.1|9743.1|9755.1|9745.1|9753|9743|6
1627911440000|2021-08-02 13:37:20|9752.9|9742.9|9752.8|9742.8|9754.5|9744.5|9752.8|9742.8|10
1627911450000|2021-08-02 13:37:30|9750.6|9740.6|9750.1|9740.1|9751.1|9741.1|9748.3|9738.3|18
1627911460000|2021-08-02 13:37:40|9750|9740|9752.1|9742.1|9752.1|9742.1|9749|9739|18
1627911470000|2021-08-02 13:37:50|9753|9743|9754.4|9744.4|9754.4|9744.4|9752.5|9742.5|10
1627911480000|2021-08-02 13:38:00|9754|9744|9756.5|9746.5|9756.8|9746.8|9753.9|9743.9|20
1627911490000|2021-08-02 13:38:10|9756.4|9746.4|9756.8|9746.8|9756.8|9746.8|9756.4|9746.4|5
1627911500000|2021-08-02 13:38:20|9756.6|9746.6|9757|9747|9757|9747|9756.6|9746.6|3
1627911510000|2021-08-02 13:38:30|9758.3|9748.3|9757.6|9747.6|9758.4|9748.4|9757.6|9747.6|16
1627911520000|2021-08-02 13:38:40|9757.9|9747.9|9758.4|9748.4|9758.4|9748.4|9757.4|9747.4|8
1627911530000|2021-08-02 13:38:50|9758.3|9748.3|9758.6|9748.6|9758.6|9748.6|9758.1|9748.1|9
1627911540000|2021-08-02 13:39:00|9758.9|9748.9|9758.5|9748.5|9758.9|9748.9|9758.1|9748.1|8
1627911550000|2021-08-02 13:39:10|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|9758.4|9748.4|1
1627911560000|2021-08-02 13:39:20|9758.1|9748.1|9756.3|9746.3|9758.1|9748.1|9755.6|9745.6|5
1627911570000|2021-08-02 13:39:30|9756.8|9746.8|9755.8|9745.8|9758|9748|9755.1|9745.1|15
1627911580000|2021-08-02 13:39:40|9755.5|9745.5|9757.6|9747.6|9757.6|9747.6|9755.5|9745.5|9
1627911590000|2021-08-02 13:39:50|9758|9748|9755.4|9745.4|9758|9748|9755.4|9745.4|7
1627911600000|2021-08-02 13:40:00|9756.3|9746.3|9754.8|9744.8|9757.8|9747.8|9753.8|9743.8|19
1627911610000|2021-08-02 13:40:10|9754.4|9744.4|9755.6|9745.6|9757.4|9747.4|9754.4|9744.4|11
1627911620000|2021-08-02 13:40:20|9755.8|9745.8|9754|9744|9756.5|9746.5|9754|9744|7
1627911630000|2021-08-02 13:40:30|9754.1|9744.1|9755.4|9745.4|9755.9|9745.9|9754.1|9744.1|11
1627911640000|2021-08-02 13:40:40|9755.5|9745.5|9755.5|9745.5|9756.3|9746.3|9755.5|9745.5|7
1627911650000|2021-08-02 13:40:50|9755|9745|9755.1|9745.1|9756.6|9746.6|9755|9745|12
1627911660000|2021-08-02 13:41:00|9754.8|9744.8|9755.8|9745.8|9755.8|9745.8|9754.8|9744.8|8
1627911670000|2021-08-02 13:41:10|9755.9|9745.9|9755.1|9745.1|9756.4|9746.4|9755.1|9745.1|9
1627911680000|2021-08-02 13:41:20|9755.8|9745.8|9757.1|9747.1|9757.1|9747.1|9755.8|9745.8|11
1627911690000|2021-08-02 13:41:30|9757|9747|9757|9747|9757|9747|9757|9747|1
1627911700000|2021-08-02 13:41:40|9757.8|9747.8|9754.6|9744.6|9757.9|9747.9|9754.6|9744.6|7
1627911710000|2021-08-02 13:41:50|9754.5|9744.5|9754.3|9744.3|9754.5|9744.5|9754|9744|4
1627911720000|2021-08-02 13:42:00|9754.5|9744.5|9760.5|9750.5|9760.5|9750.5|9754.5|9744.5|16
1627911730000|2021-08-02 13:42:10|9760.8|9750.8|9770.1|9760.1|9771.8|9761.8|9760.5|9750.5|27
1627911740000|2021-08-02 13:42:20|9769.9|9759.9|9766.3|9756.3|9769.9|9759.9|9766.3|9756.3|9
1627911750000|2021-08-02 13:42:30|9765.9|9755.9|9767.9|9757.9|9769.4|9759.4|9765.5|9755.5|13
1627911760000|2021-08-02 13:42:40|9767.6|9757.6|9770.8|9760.8|9770.8|9760.8|9767.6|9757.6|11
1627911770000|2021-08-02 13:42:50|9770.6|9760.6|9769.8|9759.8|9771.4|9761.4|9769.8|9759.8|6
1627911780000|2021-08-02 13:43:00|9769.5|9759.5|9768.3|9758.3|9769.5|9759.5|9766.1|9756.1|15
1627911790000|2021-08-02 13:43:10|9768.6|9758.6|9771.1|9761.1|9771.1|9761.1|9768.4|9758.4|9
1627911800000|2021-08-02 13:43:20|9770.1|9760.1|9769|9759|9770.1|9760.1|9768.9|9758.9|6
1627911810000|2021-08-02 13:43:30|9768.9|9758.9|9767.8|9757.8|9768.9|9758.9|9767.8|9757.8|10
1627911820000|2021-08-02 13:43:40|9767.4|9757.4|9764.8|9754.8|9767.4|9757.4|9764|9754|12
1627911830000|2021-08-02 13:43:50|9764.9|9754.9|9765.1|9755.1|9766.1|9756.1|9764.4|9754.4|11
1627911840000|2021-08-02 13:44:00|9765.5|9755.5|9766.8|9756.8|9766.8|9756.8|9765|9755|19
1627911850000|2021-08-02 13:44:10|9766|9756|9763.5|9753.5|9766.1|9756.1|9763.3|9753.3|10
1627911860000|2021-08-02 13:44:20|9765|9755|9764.8|9754.8|9765.3|9755.3|9764|9754|7
1627911870000|2021-08-02 13:44:30|9764.5|9754.5|9762.5|9752.5|9764.8|9754.8|9762.5|9752.5|11
1627911880000|2021-08-02 13:44:40|9762.1|9752.1|9760.1|9750.1|9762.1|9752.1|9760.1|9750.1|5
1627911890000|2021-08-02 13:44:50|9760.3|9750.3|9762.1|9752.1|9762.4|9752.4|9760.3|9750.3|13
1627911900000|2021-08-02 13:45:00|9762.9|9752.9|9763.8|9753.8|9764.3|9754.3|9762.9|9752.9|10
1627911910000|2021-08-02 13:45:10|9763.6|9753.6|9767.5|9757.5|9767.5|9757.5|9763.6|9753.6|14
1627911920000|2021-08-02 13:45:20|9767.3|9757.3|9766.8|9756.8|9767.3|9757.3|9766.6|9756.6|5
1627911930000|2021-08-02 13:45:30|9766.9|9756.9|9766.6|9756.6|9766.9|9756.9|9766.6|9756.6|2
1627911940000|2021-08-02 13:45:40|9766.4|9756.4|9765.5|9755.5|9766.4|9756.4|9763.6|9753.6|12
1627911950000|2021-08-02 13:45:50|9765.4|9755.4|9765.5|9755.5|9765.6|9755.6|9765.4|9755.4|3
1627911960000|2021-08-02 13:46:00|9766.5|9756.5|9765.9|9755.9|9767.8|9757.8|9765.1|9755.1|17
1627911970000|2021-08-02 13:46:10|9766|9756|9764.4|9754.4|9766|9756|9764|9754|14
1627911980000|2021-08-02 13:46:20|9764.5|9754.5|9763.4|9753.4|9764.5|9754.5|9763.4|9753.4|13
1627911990000|2021-08-02 13:46:30|9763.6|9753.6|9762|9752|9763.9|9753.9|9761.8|9751.8|14
1627912000000|2021-08-02 13:46:40|9762.1|9752.1|9760|9750|9762.1|9752.1|9759.6|9749.6|25
1627912010000|2021-08-02 13:46:50|9759.9|9749.9|9758.3|9748.3|9760|9750|9758.1|9748.1|11
1627912020000|2021-08-02 13:47:00|9757.9|9747.9|9758.1|9748.1|9758.1|9748.1|9757|9747|11
1627912030000|2021-08-02 13:47:10|9758.3|9748.3|9758|9748|9758.3|9748.3|9758|9748|3
1627912040000|2021-08-02 13:47:20|9757.8|9747.8|9758.5|9748.5|9758.6|9748.6|9757.6|9747.6|11
1627912050000|2021-08-02 13:47:30|9758.3|9748.3|9756.1|9746.1|9758.3|9748.3|9755.9|9745.9|15
1627912060000|2021-08-02 13:47:40|9755.9|9745.9|9755.8|9745.8|9755.9|9745.9|9755.6|9745.6|3
1627912070000|2021-08-02 13:47:50|9755.5|9745.5|9755.6|9745.6|9756.1|9746.1|9755.5|9745.5|4
1627912080000|2021-08-02 13:48:00|9755.9|9745.9|9757.1|9747.1|9757.4|9747.4|9755.9|9745.9|10
1627912090000|2021-08-02 13:48:10|9756.8|9746.8|9756.6|9746.6|9757|9747|9756.6|9746.6|10
1627912100000|2021-08-02 13:48:20|9756.5|9746.5|9756.5|9746.5|9756.5|9746.5|9756.1|9746.1|4
1627912110000|2021-08-02 13:48:30|9756.8|9746.8|9756.9|9746.9|9756.9|9746.9|9756.8|9746.8|2
1627912120000|2021-08-02 13:48:40|9758.3|9748.3|9759|9749|9759|9749|9758.3|9748.3|3
1627912130000|2021-08-02 13:48:50|9759.1|9749.1|9761.4|9751.4|9761.4|9751.4|9759.1|9749.1|7
1627912140000|2021-08-02 13:49:00|9761|9751|9759.5|9749.5|9761|9751|9759.4|9749.4|6
1627912150000|2021-08-02 13:49:10|9760.4|9750.4|9760.1|9750.1|9760.8|9750.8|9760.1|9750.1|4
1627912160000|2021-08-02 13:49:20|9759.8|9749.8|9760|9750|9760.9|9750.9|9759.8|9749.8|8
1627912170000|2021-08-02 13:49:30|9759.8|9749.8|9759.8|9749.8|9760.5|9750.5|9758.4|9748.4|17
1627912180000|2021-08-02 13:49:40|9759.6|9749.6|9759.1|9749.1|9759.6|9749.6|9758.9|9748.9|8
1627912190000|2021-08-02 13:49:50|9759.3|9749.3|9758.8|9748.8|9760.4|9750.4|9758.8|9748.8|12
1627912200000|2021-08-02 13:50:00|9756.5|9746.5|9760.4|9750.4|9761.5|9751.5|9756.5|9746.5|13
1627912210000|2021-08-02 13:50:10|9760.3|9750.3|9758.9|9748.9|9761.1|9751.1|9758.4|9748.4|14
1627912220000|2021-08-02 13:50:20|9758.6|9748.6|9755.1|9745.1|9758.6|9748.6|9754.9|9744.9|13
1627912230000|2021-08-02 13:50:30|9755.3|9745.3|9749.9|9739.9|9755.3|9745.3|9749.9|9739.9|17
1627912240000|2021-08-02 13:50:40|9750.4|9740.4|9748.9|9738.9|9751.9|9741.9|9748.9|9738.9|9
1627912250000|2021-08-02 13:50:50|9748.8|9738.8|9746.8|9736.8|9748.8|9738.8|9746|9736|14
1627912260000|2021-08-02 13:51:00|9746.5|9736.5|9748.3|9738.3|9748.3|9738.3|9746|9736|8
1627912270000|2021-08-02 13:51:10|9748.1|9738.1|9745.1|9735.1|9748.1|9738.1|9744.8|9734.8|8
1627912280000|2021-08-02 13:51:20|9744.6|9734.6|9740.3|9730.3|9744.6|9734.6|9740.3|9730.3|13
1627912290000|2021-08-02 13:51:30|9740|9730|9738.8|9728.8|9740|9730|9737.6|9727.6|19
1627912300000|2021-08-02 13:51:40|9739|9729|9738.5|9728.5|9739|9729|9737.9|9727.9|11
1627912310000|2021-08-02 13:51:50|9737.6|9727.6|9738.5|9728.5|9740.6|9730.6|9737.3|9727.3|15
1627912320000|2021-08-02 13:52:00|9738.1|9728.1|9740.1|9730.1|9742.4|9732.4|9738.1|9728.1|20
1627912330000|2021-08-02 13:52:10|9739.8|9729.8|9736.5|9726.5|9739.9|9729.9|9735.8|9725.8|19
1627912340000|2021-08-02 13:52:20|9736.4|9726.4|9727.9|9717.9|9737.3|9727.3|9727.9|9717.9|26
1627912350000|2021-08-02 13:52:30|9729.6|9719.6|9731.6|9721.6|9732.5|9722.5|9727.6|9717.6|23
1627912360000|2021-08-02 13:52:40|9731.1|9721.1|9727.9|9717.9|9731.3|9721.3|9727.9|9717.9|21
1627912370000|2021-08-02 13:52:50|9726.6|9716.6|9727.5|9717.5|9727.9|9717.9|9725.8|9715.8|17
1627912380000|2021-08-02 13:53:00|9728.5|9718.5|9723|9713|9728.5|9718.5|9721.4|9711.4|24
1627912390000|2021-08-02 13:53:10|9723.1|9713.1|9725.4|9715.4|9726.8|9716.8|9723.1|9713.1|12
1627912400000|2021-08-02 13:53:20|9725.8|9715.8|9726.4|9716.4|9726.6|9716.6|9725.4|9715.4|9
1627912410000|2021-08-02 13:53:30|9726.1|9716.1|9723.6|9713.6|9727.8|9717.8|9723.5|9713.5|17
1627912420000|2021-08-02 13:53:40|9724.1|9714.1|9722.8|9712.8|9725.8|9715.8|9722.8|9712.8|14
1627912430000|2021-08-02 13:53:50|9721.8|9711.8|9725.5|9715.5|9726.4|9716.4|9721.8|9711.8|16
1627912440000|2021-08-02 13:54:00|9725.6|9715.6|9727.4|9717.4|9727.4|9717.4|9725.6|9715.6|8
1627912450000|2021-08-02 13:54:10|9728|9718|9728|9718|9729.5|9719.5|9728|9718|14
1627912460000|2021-08-02 13:54:20|9729.3|9719.3|9727.1|9717.1|9729.4|9719.4|9725.6|9715.6|22
1627912470000|2021-08-02 13:54:30|9727.3|9717.3|9728|9718|9730.5|9720.5|9726.4|9716.4|22
1627912480000|2021-08-02 13:54:40|9727.8|9717.8|9725.6|9715.6|9727.8|9717.8|9724.5|9714.5|14
1627912490000|2021-08-02 13:54:50|9726|9716|9725.3|9715.3|9726.4|9716.4|9724.8|9714.8|8
1627912500000|2021-08-02 13:55:00|9724.8|9714.8|9726.3|9716.3|9726.8|9716.8|9724.8|9714.8|13
1627912510000|2021-08-02 13:55:10|9726.8|9716.8|9729.6|9719.6|9730.3|9720.3|9726.8|9716.8|14
1627912520000|2021-08-02 13:55:20|9729.5|9719.5|9727.5|9717.5|9729.5|9719.5|9727.5|9717.5|10
1627912530000|2021-08-02 13:55:30|9727.6|9717.6|9726.3|9716.3|9728.4|9718.4|9726.3|9716.3|15
1627912540000|2021-08-02 13:55:40|9726.5|9716.5|9729.3|9719.3|9729.4|9719.4|9725.9|9715.9|9
1627912550000|2021-08-02 13:55:50|9729.4|9719.4|9729.3|9719.3|9729.5|9719.5|9729|9719|8
1627912560000|2021-08-02 13:56:00|9729.4|9719.4|9730|9720|9730|9720|9729.4|9719.4|5
1627912570000|2021-08-02 13:56:10|9728.9|9718.9|9730.8|9720.8|9730.8|9720.8|9728.9|9718.9|11
1627912580000|2021-08-02 13:56:20|9730.6|9720.6|9729.4|9719.4|9731.1|9721.1|9729.4|9719.4|12
1627912590000|2021-08-02 13:56:30|9729.5|9719.5|9729.8|9719.8|9730|9720|9729.5|9719.5|6
1627912600000|2021-08-02 13:56:40|9729.9|9719.9|9730.1|9720.1|9730.1|9720.1|9729.9|9719.9|5
1627912610000|2021-08-02 13:56:50|9730|9720|9730|9720|9730|9720|9729.9|9719.9|5
1627912620000|2021-08-02 13:57:00|9730.1|9720.1|9729.5|9719.5|9731.5|9721.5|9729.1|9719.1|14
1627912630000|2021-08-02 13:57:10|9729.4|9719.4|9728.4|9718.4|9729.4|9719.4|9728.4|9718.4|6
1627912640000|2021-08-02 13:57:20|9728.5|9718.5|9731.3|9721.3|9731.3|9721.3|9728.5|9718.5|9
1627912650000|2021-08-02 13:57:30|9730.9|9720.9|9730.5|9720.5|9730.9|9720.9|9730.1|9720.1|6
1627912660000|2021-08-02 13:57:40|9730.8|9720.8|9733.1|9723.1|9734.4|9724.4|9730.8|9720.8|6
1627912670000|2021-08-02 13:57:50|9733.4|9723.4|9729.5|9719.5|9734.6|9724.6|9729.3|9719.3|13
1627912680000|2021-08-02 13:58:00|9729.6|9719.6|9732|9722|9733|9723|9729.6|9719.6|17
1627912690000|2021-08-02 13:58:10|9731.8|9721.8|9733.5|9723.5|9733.5|9723.5|9731.8|9721.8|7
1627912700000|2021-08-02 13:58:20|9733.6|9723.6|9733.5|9723.5|9734.4|9724.4|9733.5|9723.5|4
1627912710000|2021-08-02 13:58:30|9733.4|9723.4|9733.4|9723.4|9733.5|9723.5|9733|9723|5
1627912720000|2021-08-02 13:58:40|9733.5|9723.5|9734.9|9724.9|9734.9|9724.9|9733.5|9723.5|15
1627912740000|2021-08-02 13:59:00|9734.1|9724.1|9740.3|9730.3|9741.3|9731.3|9734.1|9724.1|14
1627912750000|2021-08-02 13:59:10|9739.8|9729.8|9740|9730|9740|9730|9738.6|9728.6|6
1627912760000|2021-08-02 13:59:20|9741.5|9731.5|9740.6|9730.6|9742.3|9732.3|9740.5|9730.5|7
1627912770000|2021-08-02 13:59:30|9740.1|9730.1|9740.4|9730.4|9740.6|9730.6|9740|9730|7
1627912780000|2021-08-02 13:59:40|9740|9730|9736.8|9726.8|9740|9730|9736.8|9726.8|6
1627912790000|2021-08-02 13:59:50|9737.4|9727.4|9738.1|9728.1|9738.1|9728.1|9737.1|9727.1|8
1627912800000|2021-08-02 14:00:00|9738.4|9728.4|9740.1|9730.1|9741.6|9731.6|9738.4|9728.4|25
1627912810000|2021-08-02 14:00:10|9739.5|9729.5|9739.3|9729.3|9740.4|9730.4|9738.4|9728.4|12
1627912820000|2021-08-02 14:00:20|9739.6|9729.6|9737.1|9727.1|9740.1|9730.1|9734.4|9724.4|22
1627912830000|2021-08-02 14:00:30|9737|9727|9736|9726|9738.4|9728.4|9735.1|9725.1|18
1627912840000|2021-08-02 14:00:40|9735.3|9725.3|9732.1|9722.1|9735.9|9725.9|9731.6|9721.6|26
1627912850000|2021-08-02 14:00:50|9733.1|9723.1|9731.4|9721.4|9733.1|9723.1|9729.3|9719.3|24
1627912860000|2021-08-02 14:01:00|9731.1|9721.1|9726.3|9716.3|9731.1|9721.1|9723.1|9713.1|30
1627912870000|2021-08-02 14:01:10|9726.8|9716.8|9728.5|9718.5|9728.5|9718.5|9724.6|9714.6|18
1627912880000|2021-08-02 14:01:20|9729.6|9719.6|9728.5|9718.5|9731.1|9721.1|9728|9718|17
1627912890000|2021-08-02 14:01:30|9728.4|9718.4|9730.1|9720.1|9730.1|9720.1|9728|9718|8
1627912900000|2021-08-02 14:01:40|9730.5|9720.5|9731.4|9721.4|9731.9|9721.9|9730.3|9720.3|16
1627912910000|2021-08-02 14:01:50|9731.9|9721.9|9731.9|9721.9|9731.9|9721.9|9731.5|9721.5|12
1627912920000|2021-08-02 14:02:00|9731.6|9721.6|9727.9|9717.9|9731.9|9721.9|9727.9|9717.9|20
1627912930000|2021-08-02 14:02:10|9728.4|9718.4|9729.1|9719.1|9730.3|9720.3|9728.4|9718.4|19
1627912940000|2021-08-02 14:02:20|9729|9719|9728.3|9718.3|9731.9|9721.9|9728.3|9718.3|19
1627912950000|2021-08-02 14:02:30|9727.6|9717.6|9725|9715|9727.6|9717.6|9724.5|9714.5|19
1627912960000|2021-08-02 14:02:40|9725.1|9715.1|9727|9717|9727.4|9717.4|9725.1|9715.1|11
1627912970000|2021-08-02 14:02:50|9726.9|9716.9|9726.4|9716.4|9728|9718|9726.1|9716.1|12
1627912980000|2021-08-02 14:03:00|9726.3|9716.3|9723.8|9713.8|9726.4|9716.4|9723.8|9713.8|18
1627912990000|2021-08-02 14:03:10|9723.3|9713.3|9727.4|9717.4|9727.4|9717.4|9720.9|9710.9|21
1627913000000|2021-08-02 14:03:20|9727.8|9717.8|9730|9720|9732.3|9722.3|9727.8|9717.8|19
1627913010000|2021-08-02 14:03:30|9729.9|9719.9|9728.3|9718.3|9729.9|9719.9|9728.3|9718.3|13
1627913020000|2021-08-02 14:03:40|9728.1|9718.1|9728.5|9718.5|9729|9719|9728.1|9718.1|7
1627913030000|2021-08-02 14:03:50|9728.4|9718.4|9728.3|9718.3|9729|9719|9727.9|9717.9|10
1627913040000|2021-08-02 14:04:00|9728.4|9718.4|9731.4|9721.4|9731.5|9721.5|9728|9718|11
1627913050000|2021-08-02 14:04:10|9730.8|9720.8|9729.8|9719.8|9730.9|9720.9|9728.1|9718.1|15
1627913060000|2021-08-02 14:04:20|9728.5|9718.5|9727|9717|9729.9|9719.9|9727|9717|11
1627913070000|2021-08-02 14:04:30|9726.5|9716.5|9725.8|9715.8|9726.8|9716.8|9725.5|9715.5|13
1627913080000|2021-08-02 14:04:40|9725.6|9715.6|9727.1|9717.1|9727.1|9717.1|9725.3|9715.3|15
1627913090000|2021-08-02 14:04:50|9727|9717|9727.4|9717.4|9727.4|9717.4|9725.5|9715.5|14
1627913100000|2021-08-02 14:05:00|9728.4|9718.4|9732.3|9722.3|9732.5|9722.5|9728.4|9718.4|11
1627913110000|2021-08-02 14:05:10|9731.9|9721.9|9730.8|9720.8|9731.9|9721.9|9730.8|9720.8|6
1627913120000|2021-08-02 14:05:20|9730.5|9720.5|9727.3|9717.3|9730.5|9720.5|9726.9|9716.9|13
1627913130000|2021-08-02 14:05:30|9727.9|9717.9|9728.9|9718.9|9729.1|9719.1|9727.1|9717.1|10
1627913140000|2021-08-02 14:05:40|9729.1|9719.1|9726.5|9716.5|9729.1|9719.1|9726.5|9716.5|19
1627913150000|2021-08-02 14:05:50|9724.5|9714.5|9725.1|9715.1|9725.3|9715.3|9722.8|9712.8|13
1627913160000|2021-08-02 14:06:00|9725|9715|9725.6|9715.6|9725.6|9715.6|9724.3|9714.3|10
1627913170000|2021-08-02 14:06:10|9725.4|9715.4|9726.8|9716.8|9728|9718|9725.1|9715.1|12
1627913180000|2021-08-02 14:06:20|9727.8|9717.8|9728.4|9718.4|9728.4|9718.4|9725.8|9715.8|15
1627913190000|2021-08-02 14:06:30|9728.8|9718.8|9728.1|9718.1|9728.9|9718.9|9728.1|9718.1|10
1627913200000|2021-08-02 14:06:40|9728.4|9718.4|9731.9|9721.9|9731.9|9721.9|9728.3|9718.3|15
1627913210000|2021-08-02 14:06:50|9731.8|9721.8|9731.8|9721.8|9731.9|9721.9|9731|9721|11
1627913220000|2021-08-02 14:07:00|9731.9|9721.9|9734.3|9724.3|9735.1|9725.1|9731.6|9721.6|18
1627913230000|2021-08-02 14:07:10|9734.8|9724.8|9734.3|9724.3|9734.8|9724.8|9732.4|9722.4|14
1627913240000|2021-08-02 14:07:20|9733.4|9723.4|9733|9723|9733.6|9723.6|9732.3|9722.3|12
1627913250000|2021-08-02 14:07:30|9732.8|9722.8|9734.4|9724.4|9735.1|9725.1|9731.6|9721.6|13
1627913260000|2021-08-02 14:07:40|9734.3|9724.3|9733.3|9723.3|9734.4|9724.4|9732.8|9722.8|11
1627913270000|2021-08-02 14:07:50|9733|9723|9733.5|9723.5|9734.3|9724.3|9732.6|9722.6|13
1627913280000|2021-08-02 14:08:00|9733.1|9723.1|9730.3|9720.3|9733.1|9723.1|9730.1|9720.1|7
1627913290000|2021-08-02 14:08:10|9730.6|9720.6|9734.8|9724.8|9734.8|9724.8|9730.6|9720.6|13
1627913300000|2021-08-02 14:08:20|9734.6|9724.6|9733.6|9723.6|9734.6|9724.6|9733.1|9723.1|9
1627913310000|2021-08-02 14:08:30|9733.4|9723.4|9738.9|9728.9|9738.9|9728.9|9733.1|9723.1|13
1627913320000|2021-08-02 14:08:40|9738.6|9728.6|9739|9729|9739|9729|9738|9728|6
1627913330000|2021-08-02 14:08:50|9738.9|9728.9|9739.1|9729.1|9739.1|9729.1|9736.4|9726.4|14
1627913340000|2021-08-02 14:09:00|9739|9729|9736.8|9726.8|9739.3|9729.3|9736.6|9726.6|12
1627913350000|2021-08-02 14:09:10|9736.9|9726.9|9738.8|9728.8|9739.1|9729.1|9736.9|9726.9|9
1627913360000|2021-08-02 14:09:20|9739.1|9729.1|9739.1|9729.1|9739.8|9729.8|9738.3|9728.3|11
1627913370000|2021-08-02 14:09:30|9739.4|9729.4|9741.1|9731.1|9741.4|9731.4|9739.4|9729.4|10
1627913380000|2021-08-02 14:09:40|9741|9731|9740.5|9730.5|9741.4|9731.4|9740.3|9730.3|13
1627913390000|2021-08-02 14:09:50|9740.6|9730.6|9739.6|9729.6|9741.4|9731.4|9739.6|9729.6|9
1627913400000|2021-08-02 14:10:00|9739.9|9729.9|9740.3|9730.3|9741.1|9731.1|9739.9|9729.9|6
1627913410000|2021-08-02 14:10:10|9740.4|9730.4|9740.1|9730.1|9740.5|9730.5|9740.1|9730.1|4
1627913420000|2021-08-02 14:10:20|9739.6|9729.6|9738.5|9728.5|9739.6|9729.6|9738.5|9728.5|8
1627913430000|2021-08-02 14:10:30|9738.6|9728.6|9736.4|9726.4|9738.8|9728.8|9736.4|9726.4|17
1627913440000|2021-08-02 14:10:40|9736.6|9726.6|9738.9|9728.9|9738.9|9728.9|9736.4|9726.4|13
1627913450000|2021-08-02 14:10:50|9738.8|9728.8|9737|9727|9738.8|9728.8|9737|9727|7
1627913460000|2021-08-02 14:11:00|9736.8|9726.8|9734|9724|9736.8|9726.8|9734|9724|7
1627913470000|2021-08-02 14:11:10|9733.8|9723.8|9733.1|9723.1|9733.8|9723.8|9733.1|9723.1|3
1627913480000|2021-08-02 14:11:20|9733.3|9723.3|9734.9|9724.9|9734.9|9724.9|9733.3|9723.3|9
1627913490000|2021-08-02 14:11:30|9735.1|9725.1|9736.9|9726.9|9736.9|9726.9|9735.1|9725.1|7
1627913500000|2021-08-02 14:11:40|9737|9727|9738.1|9728.1|9738.4|9728.4|9737|9727|7
1627913510000|2021-08-02 14:11:50|9737.9|9727.9|9736.3|9726.3|9737.9|9727.9|9735.1|9725.1|9
1627913520000|2021-08-02 14:12:00|9736.8|9726.8|9735.4|9725.4|9736.8|9726.8|9734.1|9724.1|11
1627913530000|2021-08-02 14:12:10|9735.6|9725.6|9735.9|9725.9|9736.1|9726.1|9735.1|9725.1|9
1627913540000|2021-08-02 14:12:20|9735.8|9725.8|9735.4|9725.4|9735.8|9725.8|9735.3|9725.3|5
1627913550000|2021-08-02 14:12:30|9735.8|9725.8|9735.3|9725.3|9736.6|9726.6|9734|9724|8
1627913560000|2021-08-02 14:12:40|9734.3|9724.3|9732.8|9722.8|9734.3|9724.3|9732.5|9722.5|9
1627913570000|2021-08-02 14:12:50|9732.6|9722.6|9730.4|9720.4|9732.6|9722.6|9730.4|9720.4|10
1627913580000|2021-08-02 14:13:00|9730.3|9720.3|9728.6|9718.6|9730.3|9720.3|9728.3|9718.3|9
1627913590000|2021-08-02 14:13:10|9728.8|9718.8|9733.6|9723.6|9733.6|9723.6|9728.4|9718.4|12
1627913600000|2021-08-02 14:13:20|9734.4|9724.4|9733.4|9723.4|9734.4|9724.4|9733.4|9723.4|5
1627913610000|2021-08-02 14:13:30|9733.6|9723.6|9732.6|9722.6|9734.8|9724.8|9732.6|9722.6|12
1627913620000|2021-08-02 14:13:40|9732.8|9722.8|9732.8|9722.8|9733.4|9723.4|9732.8|9722.8|6
1627913630000|2021-08-02 14:13:50|9732.9|9722.9|9731.6|9721.6|9732.9|9722.9|9731.5|9721.5|6
1627913640000|2021-08-02 14:14:00|9731.9|9721.9|9735.5|9725.5|9735.5|9725.5|9731.9|9721.9|9
1627913650000|2021-08-02 14:14:10|9735.8|9725.8|9736.5|9726.5|9736.6|9726.6|9735.8|9725.8|6
1627913660000|2021-08-02 14:14:20|9736.6|9726.6|9737.3|9727.3|9737.4|9727.4|9736.4|9726.4|10
1627913670000|2021-08-02 14:14:30|9737.4|9727.4|9738|9728|9738|9728|9737.4|9727.4|8
1627913680000|2021-08-02 14:14:40|9738.5|9728.5|9738.9|9728.9|9740.3|9730.3|9738.4|9728.4|11
1627913690000|2021-08-02 14:14:50|9739.8|9729.8|9738.6|9728.6|9740.3|9730.3|9738.6|9728.6|13
1627913700000|2021-08-02 14:15:00|9738.8|9728.8|9737.9|9727.9|9738.9|9728.9|9737.9|9727.9|12
1627913710000|2021-08-02 14:15:10|9738.1|9728.1|9737.4|9727.4|9739.8|9729.8|9737|9727|17
1627913720000|2021-08-02 14:15:20|9737.3|9727.3|9737.3|9727.3|9737.3|9727.3|9737|9727|4
1627913730000|2021-08-02 14:15:30|9737.5|9727.5|9737.5|9727.5|9737.9|9727.9|9737.3|9727.3|9
1627913740000|2021-08-02 14:15:40|9737.6|9727.6|9736.4|9726.4|9737.6|9727.6|9736.4|9726.4|6
1627913750000|2021-08-02 14:15:50|9736.5|9726.5|9736.4|9726.4|9736.8|9726.8|9736.1|9726.1|7
1627913760000|2021-08-02 14:16:00|9736.5|9726.5|9737.3|9727.3|9737.4|9727.4|9736.5|9726.5|5
1627913770000|2021-08-02 14:16:10|9737|9727|9736.4|9726.4|9737|9727|9736.4|9726.4|2
1627913780000|2021-08-02 14:16:20|9736.1|9726.1|9734.1|9724.1|9736.1|9726.1|9734.1|9724.1|2
1627913790000|2021-08-02 14:16:30|9734.3|9724.3|9736.3|9726.3|9736.3|9726.3|9733.8|9723.8|13
1627913800000|2021-08-02 14:16:40|9736.6|9726.6|9737.8|9727.8|9737.8|9727.8|9736.5|9726.5|4
1627913810000|2021-08-02 14:16:50|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|9738|9728|5
1627913820000|2021-08-02 14:17:00|9738|9728|9734.9|9724.9|9738|9728|9734|9724|14
1627913830000|2021-08-02 14:17:10|9735.1|9725.1|9734.1|9724.1|9735.9|9725.9|9734.1|9724.1|4
1627913850000|2021-08-02 14:17:30|9733.8|9723.8|9734.6|9724.6|9734.6|9724.6|9731.8|9721.8|12
1627913860000|2021-08-02 14:17:40|9735.3|9725.3|9738.4|9728.4|9738.4|9728.4|9735.3|9725.3|9
1627913870000|2021-08-02 14:17:50|9738.8|9728.8|9736.9|9726.9|9738.8|9728.8|9736.9|9726.9|7
1627913880000|2021-08-02 14:18:00|9737|9727|9739|9729|9740|9730|9737|9727|11
1627913890000|2021-08-02 14:18:10|9738.6|9728.6|9737.8|9727.8|9738.6|9728.6|9734.5|9724.5|13
1627913900000|2021-08-02 14:18:20|9738.4|9728.4|9739|9729|9739|9729|9738.4|9728.4|2
1627913910000|2021-08-02 14:18:30|9738.9|9728.9|9738.9|9728.9|9738.9|9728.9|9737|9727|9
1627913920000|2021-08-02 14:18:40|9738.6|9728.6|9737.1|9727.1|9738.6|9728.6|9736.1|9726.1|17
1627913930000|2021-08-02 14:18:50|9737.4|9727.4|9737.8|9727.8|9738.6|9728.6|9737.4|9727.4|7
1627913940000|2021-08-02 14:19:00|9737.4|9727.4|9734.9|9724.9|9737.4|9727.4|9733.8|9723.8|15
1627913950000|2021-08-02 14:19:10|9735.3|9725.3|9734|9724|9735.5|9725.5|9734|9724|14
1627913960000|2021-08-02 14:19:20|9734.3|9724.3|9734|9724|9735.9|9725.9|9733.9|9723.9|11
1627913970000|2021-08-02 14:19:30|9734.3|9724.3|9735|9725|9735|9725|9734.3|9724.3|3
1627913980000|2021-08-02 14:19:40|9734.6|9724.6|9734.5|9724.5|9735.5|9725.5|9734.5|9724.5|9
1627913990000|2021-08-02 14:19:50|9734.3|9724.3|9733.8|9723.8|9734.3|9724.3|9733.8|9723.8|3
1627914000000|2021-08-02 14:20:00|9733.9|9723.9|9733.6|9723.6|9734.3|9724.3|9733.6|9723.6|6
1627914010000|2021-08-02 14:20:10|9733.1|9723.1|9729.4|9719.4|9733.6|9723.6|9729.4|9719.4|11
1627914020000|2021-08-02 14:20:20|9729.5|9719.5|9729.1|9719.1|9729.5|9719.5|9729.1|9719.1|6
1627914030000|2021-08-02 14:20:30|9729.4|9719.4|9729.4|9719.4|9729.5|9719.5|9729|9719|6
1627914040000|2021-08-02 14:20:40|9729.3|9719.3|9727.8|9717.8|9729.3|9719.3|9727.8|9717.8|4
1627914050000|2021-08-02 14:20:50|9727.9|9717.9|9730.5|9720.5|9731.6|9721.6|9727.9|9717.9|11
1627914060000|2021-08-02 14:21:00|9730.6|9720.6|9733.6|9723.6|9733.6|9723.6|9730.6|9720.6|9
1627914070000|2021-08-02 14:21:10|9733.5|9723.5|9734.5|9724.5|9734.6|9724.6|9733.5|9723.5|6
1627914080000|2021-08-02 14:21:20|9734.6|9724.6|9735.5|9725.5|9735.5|9725.5|9734.6|9724.6|3
1627914090000|2021-08-02 14:21:30|9735.4|9725.4|9734.6|9724.6|9735.4|9725.4|9734.6|9724.6|5
1627914100000|2021-08-02 14:21:40|9734.4|9724.4|9732.1|9722.1|9734.4|9724.4|9732.1|9722.1|8
1627914110000|2021-08-02 14:21:50|9731.9|9721.9|9731.9|9721.9|9731.9|9721.9|9731|9721|9
1627914120000|2021-08-02 14:22:00|9733|9723|9730.3|9720.3|9733|9723|9730.3|9720.3|7
1627914130000|2021-08-02 14:22:10|9730.8|9720.8|9732.1|9722.1|9732.4|9722.4|9730.8|9720.8|9
1627914140000|2021-08-02 14:22:20|9732|9722|9733.3|9723.3|9733.8|9723.8|9731.5|9721.5|12
1627914150000|2021-08-02 14:22:30|9733.1|9723.1|9731|9721|9733.1|9723.1|9731|9721|12
1627914160000|2021-08-02 14:22:40|9730.9|9720.9|9730.5|9720.5|9730.9|9720.9|9730.5|9720.5|3
1627914170000|2021-08-02 14:22:50|9730.4|9720.4|9729.5|9719.5|9730.4|9720.4|9729.5|9719.5|7
1627914180000|2021-08-02 14:23:00|9729.3|9719.3|9726.9|9716.9|9729.3|9719.3|9725.5|9715.5|12
1627914190000|2021-08-02 14:23:10|9727.4|9717.4|9727.3|9717.3|9728.8|9718.8|9726.8|9716.8|14
1627914200000|2021-08-02 14:23:20|9727.5|9717.5|9727.9|9717.9|9729.5|9719.5|9727.5|9717.5|23
1627914210000|2021-08-02 14:23:30|9728.4|9718.4|9730.3|9720.3|9730.3|9720.3|9727.3|9717.3|13
1627914220000|2021-08-02 14:23:40|9730|9720|9730.4|9720.4|9730.5|9720.5|9729.9|9719.9|6
1627914230000|2021-08-02 14:23:50|9730.1|9720.1|9728.8|9718.8|9730.4|9720.4|9727.8|9717.8|15
1627914240000|2021-08-02 14:24:00|9729.1|9719.1|9727.5|9717.5|9730.3|9720.3|9727.5|9717.5|12
1627914250000|2021-08-02 14:24:10|9727.3|9717.3|9729.3|9719.3|9729.6|9719.6|9727.3|9717.3|11
1627914260000|2021-08-02 14:24:20|9729.6|9719.6|9729.1|9719.1|9729.6|9719.6|9728.3|9718.3|11
1627914270000|2021-08-02 14:24:30|9729|9719|9730.4|9720.4|9730.4|9720.4|9729|9719|4
1627914280000|2021-08-02 14:24:40|9730.1|9720.1|9728.9|9718.9|9730.1|9720.1|9728.3|9718.3|8
1627914290000|2021-08-02 14:24:50|9729|9719|9729.3|9719.3|9730.5|9720.5|9728.9|9718.9|11
1627914300000|2021-08-02 14:25:00|9729.4|9719.4|9726.8|9716.8|9729.6|9719.6|9726|9716|17
1627914310000|2021-08-02 14:25:10|9726.3|9716.3|9727.3|9717.3|9727.3|9717.3|9726.3|9716.3|4
1627914320000|2021-08-02 14:25:20|9726.9|9716.9|9726.3|9716.3|9727.1|9717.1|9726|9716|18
1627914330000|2021-08-02 14:25:30|9726.1|9716.1|9726.4|9716.4|9726.4|9716.4|9725|9715|11
1627914340000|2021-08-02 14:25:40|9726.8|9716.8|9731.3|9721.3|9731.6|9721.6|9726.8|9716.8|13
1627914350000|2021-08-02 14:25:50|9731|9721|9728.9|9718.9|9731.1|9721.1|9728.5|9718.5|18
1627914360000|2021-08-02 14:26:00|9728.5|9718.5|9730.5|9720.5|9730.5|9720.5|9728.5|9718.5|18
1627914370000|2021-08-02 14:26:10|9731.3|9721.3|9731.5|9721.5|9731.9|9721.9|9730.1|9720.1|12
1627914380000|2021-08-02 14:26:20|9731.8|9721.8|9728.8|9718.8|9731.8|9721.8|9728.8|9718.8|13
1627914390000|2021-08-02 14:26:30|9729.5|9719.5|9730.5|9720.5|9730.5|9720.5|9728.9|9718.9|10
1627914400000|2021-08-02 14:26:40|9730.6|9720.6|9731.3|9721.3|9731.3|9721.3|9730.5|9720.5|11
1627914410000|2021-08-02 14:26:50|9731.1|9721.1|9730.8|9720.8|9731.3|9721.3|9730.1|9720.1|8
1627914420000|2021-08-02 14:27:00|9731.3|9721.3|9731.9|9721.9|9732.6|9722.6|9729.9|9719.9|17
1627914430000|2021-08-02 14:27:10|9731.5|9721.5|9731.8|9721.8|9731.8|9721.8|9730.6|9720.6|10
1627914440000|2021-08-02 14:27:20|9731.5|9721.5|9730.8|9720.8|9731.5|9721.5|9729.6|9719.6|14
1627914450000|2021-08-02 14:27:30|9730.9|9720.9|9729.5|9719.5|9731.5|9721.5|9729.5|9719.5|6
1627914460000|2021-08-02 14:27:40|9729.6|9719.6|9731.6|9721.6|9731.6|9721.6|9729.3|9719.3|8
1627914470000|2021-08-02 14:27:50|9731.8|9721.8|9733.6|9723.6|9734.3|9724.3|9731.8|9721.8|9
1627914480000|2021-08-02 14:28:00|9733.4|9723.4|9729.1|9719.1|9733.4|9723.4|9729.1|9719.1|15
1627914490000|2021-08-02 14:28:10|9729.6|9719.6|9730.4|9720.4|9730.6|9720.6|9729.1|9719.1|14
1627914500000|2021-08-02 14:28:20|9729.4|9719.4|9729.9|9719.9|9729.9|9719.9|9728.9|9718.9|8
1627914510000|2021-08-02 14:28:30|9730|9720|9729.9|9719.9|9731.9|9721.9|9729.9|9719.9|9
1627914520000|2021-08-02 14:28:40|9729.4|9719.4|9724.6|9714.6|9729.4|9719.4|9724.6|9714.6|10
1627914530000|2021-08-02 14:28:50|9724.4|9714.4|9718.3|9708.3|9724.4|9714.4|9715.5|9705.5|26
1627914540000|2021-08-02 14:29:00|9718|9708|9716.9|9706.9|9718.4|9708.4|9716.9|9706.9|7
1627914550000|2021-08-02 14:29:10|9716.6|9706.6|9718.8|9708.8|9719|9709|9716.4|9706.4|14
1627914560000|2021-08-02 14:29:20|9719.1|9709.1|9718.5|9708.5|9719.3|9709.3|9718|9708|7
1627914570000|2021-08-02 14:29:30|9718.8|9708.8|9717.5|9707.5|9718.8|9708.8|9717.3|9707.3|10
1627914590000|2021-08-02 14:29:50|9717.6|9707.6|9718.4|9708.4|9718.4|9708.4|9717.6|9707.6|6
1627914600000|2021-08-02 14:30:00|9718.1|9708.1|9715.4|9705.4|9718.1|9708.1|9712.8|9702.8|18
1627914610000|2021-08-02 14:30:10|9715.8|9705.8|9714.1|9704.1|9715.9|9705.9|9714.1|9704.1|12
1627914620000|2021-08-02 14:30:20|9713.9|9703.9|9712.9|9702.9|9713.9|9703.9|9712.6|9702.6|6
1627914630000|2021-08-02 14:30:30|9712.8|9702.8|9711.5|9701.5|9712.8|9702.8|9710.5|9700.5|10
1627914640000|2021-08-02 14:30:40|9711.6|9701.6|9713.1|9703.1|9713.1|9703.1|9710.1|9700.1|17
1627914650000|2021-08-02 14:30:50|9713.9|9703.9|9710.9|9700.9|9714.4|9704.4|9710.4|9700.4|15
1627914660000|2021-08-02 14:31:00|9711.3|9701.3|9714.5|9704.5|9714.5|9704.5|9710.4|9700.4|10
1627914670000|2021-08-02 14:31:10|9714.1|9704.1|9717.4|9707.4|9717.9|9707.9|9714.1|9704.1|13
1627914680000|2021-08-02 14:31:20|9717.1|9707.1|9713.6|9703.6|9717.1|9707.1|9712|9702|11
1627914690000|2021-08-02 14:31:30|9713.5|9703.5|9713|9703|9713.5|9703.5|9712.5|9702.5|5
1627914700000|2021-08-02 14:31:40|9713.1|9703.1|9712.9|9702.9|9713.9|9703.9|9712.9|9702.9|8
1627914710000|2021-08-02 14:31:50|9712.6|9702.6|9712.3|9702.3|9712.6|9702.6|9712|9702|7
1627914720000|2021-08-02 14:32:00|9712.4|9702.4|9710.6|9700.6|9712.4|9702.4|9709.9|9699.9|6
1627914730000|2021-08-02 14:32:10|9709.9|9699.9|9706.4|9696.4|9709.9|9699.9|9706.4|9696.4|5
1627914740000|2021-08-02 14:32:20|9705.5|9695.5|9705.3|9695.3|9705.5|9695.5|9704.1|9694.1|5
1627914750000|2021-08-02 14:32:30|9705|9695|9701.8|9691.8|9705|9695|9701.8|9691.8|12
1627914760000|2021-08-02 14:32:40|9701.3|9691.3|9701.4|9691.4|9701.6|9691.6|9700.5|9690.5|9
1627914770000|2021-08-02 14:32:50|9701.6|9691.6|9702.4|9692.4|9702.9|9692.9|9701.3|9691.3|13
1627914780000|2021-08-02 14:33:00|9702.5|9692.5|9702.8|9692.8|9703.3|9693.3|9701.9|9691.9|10
1627914790000|2021-08-02 14:33:10|9702.3|9692.3|9704.6|9694.6|9705.3|9695.3|9702.1|9692.1|11
1627914800000|2021-08-02 14:33:20|9705.5|9695.5|9707|9697|9707.9|9697.9|9705.5|9695.5|16
1627914810000|2021-08-02 14:33:30|9708.5|9698.5|9706.9|9696.9|9708.5|9698.5|9706.9|9696.9|3
1627914820000|2021-08-02 14:33:40|9707|9697|9705.1|9695.1|9707.5|9697.5|9705|9695|8
1627914830000|2021-08-02 14:33:50|9705|9695|9706|9696|9706|9696|9705|9695|5
1627914840000|2021-08-02 14:34:00|9706.5|9696.5|9708.9|9698.9|9709.1|9699.1|9706.5|9696.5|17
1627914850000|2021-08-02 14:34:10|9708.8|9698.8|9709.9|9699.9|9710.4|9700.4|9708.8|9698.8|9
1627914860000|2021-08-02 14:34:20|9709.8|9699.8|9711.3|9701.3|9711.3|9701.3|9708.6|9698.6|14
1627914870000|2021-08-02 14:34:30|9711.6|9701.6|9712.9|9702.9|9712.9|9702.9|9711.3|9701.3|10
1627914880000|2021-08-02 14:34:40|9713.1|9703.1|9715.8|9705.8|9716.6|9706.6|9712.6|9702.6|16
1627914890000|2021-08-02 14:34:50|9716.9|9706.9|9716.3|9706.3|9717.9|9707.9|9716.3|9706.3|13
1627914900000|2021-08-02 14:35:00|9716.6|9706.6|9718.3|9708.3|9719.1|9709.1|9716|9706|18
1627914910000|2021-08-02 14:35:10|9718.4|9708.4|9720.1|9710.1|9721.1|9711.1|9718.4|9708.4|8
1627914920000|2021-08-02 14:35:20|9720|9710|9720.5|9710.5|9720.5|9710.5|9720|9710|4
1627914930000|2021-08-02 14:35:30|9720.8|9710.8|9721.4|9711.4|9722.1|9712.1|9720.8|9710.8|12
1627914940000|2021-08-02 14:35:40|9721.1|9711.1|9721.4|9711.4|9722.5|9712.5|9721|9711|15
1627914950000|2021-08-02 14:35:50|9721.5|9711.5|9723.9|9713.9|9724.5|9714.5|9721.4|9711.4|6
1627914960000|2021-08-02 14:36:00|9724|9714|9724.1|9714.1|9724.4|9714.4|9723.9|9713.9|6
1627914970000|2021-08-02 14:36:10|9724.3|9714.3|9723.9|9713.9|9724.9|9714.9|9723.9|9713.9|9
1627914980000|2021-08-02 14:36:20|9724.1|9714.1|9724|9714|9724.9|9714.9|9723.9|9713.9|20
1627914990000|2021-08-02 14:36:30|9723|9713|9724.4|9714.4|9725.5|9715.5|9723|9713|10
1627915000000|2021-08-02 14:36:40|9724|9714|9725.5|9715.5|9725.5|9715.5|9724|9714|6
1627915010000|2021-08-02 14:36:50|9725.8|9715.8|9727.5|9717.5|9728.4|9718.4|9725.8|9715.8|12
1627915020000|2021-08-02 14:37:00|9727.3|9717.3|9724.8|9714.8|9727.3|9717.3|9724.8|9714.8|18
1627915030000|2021-08-02 14:37:10|9724.9|9714.9|9727.5|9717.5|9727.5|9717.5|9724.9|9714.9|6
1627915040000|2021-08-02 14:37:20|9727.4|9717.4|9726.5|9716.5|9727.4|9717.4|9725.4|9715.4|11
1627915050000|2021-08-02 14:37:30|9726.6|9716.6|9728.9|9718.9|9729.1|9719.1|9726.6|9716.6|9
1627915060000|2021-08-02 14:37:40|9728.4|9718.4|9726.1|9716.1|9729.9|9719.9|9726|9716|14
1627915070000|2021-08-02 14:37:50|9726.4|9716.4|9729.9|9719.9|9729.9|9719.9|9726.4|9716.4|10
1627915080000|2021-08-02 14:38:00|9729.6|9719.6|9728.9|9718.9|9729.6|9719.6|9728.9|9718.9|7
1627915090000|2021-08-02 14:38:10|9729.3|9719.3|9730.1|9720.1|9730.1|9720.1|9728.8|9718.8|6
1627915100000|2021-08-02 14:38:20|9730|9720|9727.6|9717.6|9730|9720|9727.6|9717.6|6
1627915110000|2021-08-02 14:38:30|9726.9|9716.9|9723.8|9713.8|9727.1|9717.1|9723.8|9713.8|14
1627915120000|2021-08-02 14:38:40|9723.5|9713.5|9721|9711|9723.5|9713.5|9720.8|9710.8|12
1627915130000|2021-08-02 14:38:50|9721.1|9711.1|9721.8|9711.8|9721.9|9711.9|9720.3|9710.3|12
1627915140000|2021-08-02 14:39:00|9721.9|9711.9|9724.4|9714.4|9724.4|9714.4|9721.1|9711.1|17
1627915150000|2021-08-02 14:39:10|9724.1|9714.1|9723.3|9713.3|9724.1|9714.1|9723.3|9713.3|5
1627915160000|2021-08-02 14:39:20|9723.1|9713.1|9715|9705|9723.1|9713.1|9715|9705|11
1627915170000|2021-08-02 14:39:30|9714.9|9704.9|9713|9703|9714.9|9704.9|9712.4|9702.4|7
1627915180000|2021-08-02 14:39:40|9713.3|9703.3|9717.4|9707.4|9717.4|9707.4|9713.3|9703.3|9
1627915190000|2021-08-02 14:39:50|9717.5|9707.5|9719|9709|9719|9709|9717.5|9707.5|6
1627915200000|2021-08-02 14:40:00|9718.9|9708.9|9711.3|9701.3|9718.9|9708.9|9711.3|9701.3|20
1627915210000|2021-08-02 14:40:10|9710.9|9700.9|9710.1|9700.1|9711.6|9701.6|9710.1|9700.1|6
1627915220000|2021-08-02 14:40:20|9710.4|9700.4|9712.4|9702.4|9712.4|9702.4|9710.4|9700.4|12
1627915230000|2021-08-02 14:40:30|9712.3|9702.3|9707.8|9697.8|9712.5|9702.5|9706.9|9696.9|14
1627915240000|2021-08-02 14:40:40|9707.9|9697.9|9710|9700|9710.1|9700.1|9707.9|9697.9|8
1627915250000|2021-08-02 14:40:50|9709.6|9699.6|9707.9|9697.9|9710.6|9700.6|9707.8|9697.8|8
1627915260000|2021-08-02 14:41:00|9707.8|9697.8|9706.8|9696.8|9707.8|9697.8|9706.8|9696.8|5
1627915270000|2021-08-02 14:41:10|9706.5|9696.5|9704.9|9694.9|9706.5|9696.5|9702.6|9692.6|16
1627915280000|2021-08-02 14:41:20|9703.6|9693.6|9698.5|9688.5|9703.9|9693.9|9698.5|9688.5|19
1627915290000|2021-08-02 14:41:30|9698.8|9688.8|9702.9|9692.9|9702.9|9692.9|9698.8|9688.8|14
1627915300000|2021-08-02 14:41:40|9703.1|9693.1|9704.9|9694.9|9704.9|9694.9|9701.9|9691.9|16
1627915310000|2021-08-02 14:41:50|9704.8|9694.8|9704.9|9694.9|9704.9|9694.9|9704.4|9694.4|5
1627915320000|2021-08-02 14:42:00|9704.8|9694.8|9701.6|9691.6|9704.9|9694.9|9700.5|9690.5|17
1627915330000|2021-08-02 14:42:10|9701.3|9691.3|9701.4|9691.4|9701.9|9691.9|9700.1|9690.1|15
1627915340000|2021-08-02 14:42:20|9701.9|9691.9|9703.4|9693.4|9703.4|9693.4|9701.3|9691.3|12
1627915350000|2021-08-02 14:42:30|9703.3|9693.3|9705.3|9695.3|9705.3|9695.3|9702.5|9692.5|8
1627915360000|2021-08-02 14:42:40|9705.1|9695.1|9704|9694|9705.5|9695.5|9703.9|9693.9|9
1627915370000|2021-08-02 14:42:50|9704.1|9694.1|9704|9694|9704.4|9694.4|9702.9|9692.9|13
1627915380000|2021-08-02 14:43:00|9704.6|9694.6|9707.8|9697.8|9707.8|9697.8|9704.6|9694.6|13
1627915390000|2021-08-02 14:43:10|9707.4|9697.4|9706.3|9696.3|9707.4|9697.4|9704.8|9694.8|14
1627915400000|2021-08-02 14:43:20|9706.4|9696.4|9703.1|9693.1|9707.4|9697.4|9702.8|9692.8|14
1627915410000|2021-08-02 14:43:30|9702.9|9692.9|9703.3|9693.3|9705.6|9695.6|9702.9|9692.9|18
1627915420000|2021-08-02 14:43:40|9703.1|9693.1|9703.3|9693.3|9703.5|9693.5|9701.9|9691.9|24
1627915430000|2021-08-02 14:43:50|9703.5|9693.5|9708.1|9698.1|9708.4|9698.4|9703.5|9693.5|16
1627915440000|2021-08-02 14:44:00|9708.6|9698.6|9705.8|9695.8|9708.8|9698.8|9705.1|9695.1|21
1627915450000|2021-08-02 14:44:10|9704.5|9694.5|9709.6|9699.6|9709.6|9699.6|9704.5|9694.5|14
1627915460000|2021-08-02 14:44:20|9709.5|9699.5|9708.8|9698.8|9710.1|9700.1|9707.6|9697.6|13
1627915470000|2021-08-02 14:44:30|9708.3|9698.3|9707.6|9697.6|9708.4|9698.4|9705.9|9695.9|18
1627915480000|2021-08-02 14:44:40|9707.9|9697.9|9708.3|9698.3|9708.9|9698.9|9707.9|9697.9|7
1627915490000|2021-08-02 14:44:50|9708|9698|9705.1|9695.1|9708|9698|9704.6|9694.6|11
1627915500000|2021-08-02 14:45:00|9705.6|9695.6|9704.6|9694.6|9707.4|9697.4|9704.6|9694.6|10
1627915510000|2021-08-02 14:45:10|9705.4|9695.4|9702|9692|9705.4|9695.4|9702|9692|10
1627915520000|2021-08-02 14:45:20|9701.9|9691.9|9701.4|9691.4|9702.1|9692.1|9701.1|9691.1|11
1627915530000|2021-08-02 14:45:30|9701.3|9691.3|9700.6|9690.6|9701.9|9691.9|9699.6|9689.6|14
1627915540000|2021-08-02 14:45:40|9700.5|9690.5|9701|9691|9701|9691|9699.4|9689.4|7
1627915550000|2021-08-02 14:45:50|9702.1|9692.1|9700.9|9690.9|9702.1|9692.1|9699.5|9689.5|11
1627915560000|2021-08-02 14:46:00|9701.4|9691.4|9701.6|9691.6|9701.9|9691.9|9700.3|9690.3|9
1627915570000|2021-08-02 14:46:10|9701.8|9691.8|9702.5|9692.5|9702.9|9692.9|9701.8|9691.8|9
1627915580000|2021-08-02 14:46:20|9703.4|9693.4|9705.4|9695.4|9705.4|9695.4|9702.1|9692.1|10
1627915590000|2021-08-02 14:46:30|9705.1|9695.1|9706.8|9696.8|9707.1|9697.1|9705.1|9695.1|7
1627915600000|2021-08-02 14:46:40|9707.1|9697.1|9708.6|9698.6|9708.6|9698.6|9707.1|9697.1|8
1627915610000|2021-08-02 14:46:50|9709.3|9699.3|9708.3|9698.3|9709.3|9699.3|9708.1|9698.1|5
1627915620000|2021-08-02 14:47:00|9708.6|9698.6|9708.8|9698.8|9710|9700|9708.6|9698.6|11
1627915630000|2021-08-02 14:47:10|9708.5|9698.5|9706.8|9696.8|9708.5|9698.5|9705.5|9695.5|14
1627915640000|2021-08-02 14:47:20|9707.3|9697.3|9706.9|9696.9|9707.3|9697.3|9705.9|9695.9|8
1627915650000|2021-08-02 14:47:30|9707.1|9697.1|9707.1|9697.1|9707.4|9697.4|9706.3|9696.3|10
1627915660000|2021-08-02 14:47:40|9707.3|9697.3|9706.5|9696.5|9708.6|9698.6|9706.4|9696.4|12
1627915670000|2021-08-02 14:47:50|9706.4|9696.4|9706.4|9696.4|9706.6|9696.6|9705.1|9695.1|11
1627915680000|2021-08-02 14:48:00|9706.1|9696.1|9708.3|9698.3|9708.8|9698.8|9706.1|9696.1|13
1627915690000|2021-08-02 14:48:10|9708.5|9698.5|9708.9|9698.9|9708.9|9698.9|9708|9698|8
1627915700000|2021-08-02 14:48:20|9708.8|9698.8|9708.8|9698.8|9708.8|9698.8|9708.5|9698.5|3
1627915710000|2021-08-02 14:48:30|9709.3|9699.3|9710.5|9700.5|9710.6|9700.6|9709.3|9699.3|10
1627915720000|2021-08-02 14:48:40|9710.4|9700.4|9709.4|9699.4|9710.4|9700.4|9707.9|9697.9|6
1627915730000|2021-08-02 14:48:50|9709.3|9699.3|9708.8|9698.8|9709.3|9699.3|9707.6|9697.6|6
1627915740000|2021-08-02 14:49:00|9709.1|9699.1|9709.6|9699.6|9709.8|9699.8|9709.1|9699.1|4
1627915750000|2021-08-02 14:49:10|9709.8|9699.8|9708.1|9698.1|9710.8|9700.8|9708.1|9698.1|10
1627915760000|2021-08-02 14:49:20|9708.3|9698.3|9709.4|9699.4|9709.4|9699.4|9707.8|9697.8|7
1627915770000|2021-08-02 14:49:30|9709.6|9699.6|9711.6|9701.6|9711.6|9701.6|9709.6|9699.6|14
1627915780000|2021-08-02 14:49:40|9711.9|9701.9|9717|9707|9717|9707|9711.9|9701.9|17
1627915790000|2021-08-02 14:49:50|9717.4|9707.4|9714.9|9704.9|9717.5|9707.5|9713.9|9703.9|15
1627915800000|2021-08-02 14:50:00|9714.5|9704.5|9714.5|9704.5|9716.1|9706.1|9712.6|9702.6|21
1627915810000|2021-08-02 14:50:10|9714.3|9704.3|9716.1|9706.1|9716.1|9706.1|9712.9|9702.9|11
1627915820000|2021-08-02 14:50:20|9716.6|9706.6|9714.6|9704.6|9716.9|9706.9|9713.8|9703.8|15
1627915830000|2021-08-02 14:50:30|9714.4|9704.4|9714.3|9704.3|9714.6|9704.6|9714|9704|8
1627915840000|2021-08-02 14:50:40|9714|9704|9712.9|9702.9|9714|9704|9711.6|9701.6|15
1627915850000|2021-08-02 14:50:50|9712.6|9702.6|9714.5|9704.5|9714.5|9704.5|9712.4|9702.4|9
1627915860000|2021-08-02 14:51:00|9714.1|9704.1|9713.5|9703.5|9714.1|9704.1|9711.9|9701.9|12
1627915870000|2021-08-02 14:51:10|9714.3|9704.3|9714.8|9704.8|9715.9|9705.9|9714.3|9704.3|15
1627915880000|2021-08-02 14:51:20|9715|9705|9716.6|9706.6|9716.9|9706.9|9714.8|9704.8|16
1627915890000|2021-08-02 14:51:30|9716.9|9706.9|9717|9707|9717.1|9707.1|9716.4|9706.4|10
1627915900000|2021-08-02 14:51:40|9717.5|9707.5|9720.9|9710.9|9721.1|9711.1|9717.5|9707.5|15
1627915910000|2021-08-02 14:51:50|9721|9711|9718.3|9708.3|9722|9712|9718.3|9708.3|14
1627915920000|2021-08-02 14:52:00|9717.8|9707.8|9718.6|9708.6|9718.6|9708.6|9716.9|9706.9|11
1627915930000|2021-08-02 14:52:10|9719.5|9709.5|9719.5|9709.5|9720.3|9710.3|9719.5|9709.5|11
1627915940000|2021-08-02 14:52:20|9719.4|9709.4|9717|9707|9719.4|9709.4|9716.6|9706.6|10
1627915950000|2021-08-02 14:52:30|9716.4|9706.4|9718.1|9708.1|9718.1|9708.1|9716|9706|17
1627915960000|2021-08-02 14:52:40|9718.4|9708.4|9716.4|9706.4|9718.4|9708.4|9715.9|9705.9|16
1627915970000|2021-08-02 14:52:50|9715.8|9705.8|9714.1|9704.1|9716.5|9706.5|9714.1|9704.1|16
1627915980000|2021-08-02 14:53:00|9714.6|9704.6|9716|9706|9716.9|9706.9|9714.6|9704.6|11
1627915990000|2021-08-02 14:53:10|9716.3|9706.3|9717.9|9707.9|9718|9708|9716.3|9706.3|12
1627916000000|2021-08-02 14:53:20|9717.6|9707.6|9715.3|9705.3|9717.6|9707.6|9714.1|9704.1|17
1627916010000|2021-08-02 14:53:30|9715.5|9705.5|9715.8|9705.8|9716.6|9706.6|9715.5|9705.5|9
1627916020000|2021-08-02 14:53:40|9716|9706|9717.4|9707.4|9717.4|9707.4|9716|9706|9
1627916030000|2021-08-02 14:53:50|9717.6|9707.6|9717.6|9707.6|9719.3|9709.3|9717.4|9707.4|8
1627916040000|2021-08-02 14:54:00|9717.9|9707.9|9718.9|9708.9|9719.4|9709.4|9717.4|9707.4|13
1627916050000|2021-08-02 14:54:10|9718.8|9708.8|9719.5|9709.5|9719.5|9709.5|9717.9|9707.9|14
1627916060000|2021-08-02 14:54:20|9719.6|9709.6|9719.6|9709.6|9720|9710|9718.9|9708.9|12
1627916070000|2021-08-02 14:54:30|9720.4|9710.4|9721|9711|9721|9711|9720.4|9710.4|9
1627916080000|2021-08-02 14:54:40|9720.5|9710.5|9716.6|9706.6|9720.6|9710.6|9716.6|9706.6|13
1627916090000|2021-08-02 14:54:50|9716.5|9706.5|9716.3|9706.3|9718.1|9708.1|9716.3|9706.3|11
1627916100000|2021-08-02 14:55:00|9716.1|9706.1|9711.6|9701.6|9716.1|9706.1|9711.6|9701.6|17
1627916110000|2021-08-02 14:55:10|9711.9|9701.9|9712|9702|9712.6|9702.6|9711.4|9701.4|14
1627916120000|2021-08-02 14:55:20|9711.5|9701.5|9711.3|9701.3|9712.1|9702.1|9711|9701|12
1627916130000|2021-08-02 14:55:30|9710.8|9700.8|9709.3|9699.3|9710.8|9700.8|9708.8|9698.8|11
1627916140000|2021-08-02 14:55:40|9709.4|9699.4|9710.4|9700.4|9710.4|9700.4|9708.5|9698.5|16
1627916150000|2021-08-02 14:55:50|9710.3|9700.3|9707.8|9697.8|9710.4|9700.4|9707.8|9697.8|18
1627916160000|2021-08-02 14:56:00|9708.1|9698.1|9707|9697|9708.5|9698.5|9706.9|9696.9|11
1627916170000|2021-08-02 14:56:10|9707.5|9697.5|9705.9|9695.9|9707.5|9697.5|9704|9694|13
1627916180000|2021-08-02 14:56:20|9706.1|9696.1|9706.1|9696.1|9706.1|9696.1|9704.9|9694.9|12
1627916190000|2021-08-02 14:56:30|9706|9696|9705.3|9695.3|9706|9696|9703.8|9693.8|16
1627916200000|2021-08-02 14:56:40|9705.6|9695.6|9707.1|9697.1|9707.1|9697.1|9705.5|9695.5|10
1627916210000|2021-08-02 14:56:50|9707|9697|9706.9|9696.9|9708.1|9698.1|9706.6|9696.6|8
1627916220000|2021-08-02 14:57:00|9706.4|9696.4|9705.5|9695.5|9706.9|9696.9|9704|9694|18
1627916230000|2021-08-02 14:57:10|9706|9696|9705|9695|9706|9696|9704.6|9694.6|12
1627916240000|2021-08-02 14:57:20|9704.6|9694.6|9701.3|9691.3|9704.6|9694.6|9700.5|9690.5|16
1627916250000|2021-08-02 14:57:30|9701|9691|9704.4|9694.4|9706|9696|9700.6|9690.6|21
1627916260000|2021-08-02 14:57:40|9704.3|9694.3|9704.5|9694.5|9704.5|9694.5|9703.8|9693.8|4
1627916270000|2021-08-02 14:57:50|9703.8|9693.8|9703.5|9693.5|9704.1|9694.1|9701.3|9691.3|14
1627916280000|2021-08-02 14:58:00|9703.8|9693.8|9702.4|9692.4|9703.9|9693.9|9701.5|9691.5|15
1627916290000|2021-08-02 14:58:10|9701.5|9691.5|9704.9|9694.9|9704.9|9694.9|9701.3|9691.3|13
1627916300000|2021-08-02 14:58:20|9705.1|9695.1|9706.9|9696.9|9706.9|9696.9|9703.6|9693.6|13
1627916310000|2021-08-02 14:58:30|9706.8|9696.8|9709.8|9699.8|9709.9|9699.9|9706.6|9696.6|13
1627916320000|2021-08-02 14:58:40|9710|9700|9708.8|9698.8|9710.3|9700.3|9708|9698|10
1627916330000|2021-08-02 14:58:50|9708.5|9698.5|9708.4|9698.4|9708.5|9698.5|9707.6|9697.6|5
1627916340000|2021-08-02 14:59:00|9707.6|9697.6|9708.3|9698.3|9709.1|9699.1|9707.6|9697.6|12
1627916350000|2021-08-02 14:59:10|9708.5|9698.5|9707|9697|9709|9699|9707|9697|12
1627916360000|2021-08-02 14:59:20|9706.8|9696.8|9708.3|9698.3|9708.3|9698.3|9706.8|9696.8|4
1627916370000|2021-08-02 14:59:30|9709.4|9699.4|9710.3|9700.3|9710.3|9700.3|9709.4|9699.4|9
1627916380000|2021-08-02 14:59:40|9710.5|9700.5|9710.1|9700.1|9710.5|9700.5|9710.1|9700.1|4
1627916390000|2021-08-02 14:59:50|9710.4|9700.4|9711|9701|9711.1|9701.1|9710.4|9700.4|10
1627916400000|2021-08-02 15:00:00|9710.9|9700.9|9710.6|9700.6|9711.8|9701.8|9707.9|9697.9|11
1627916410000|2021-08-02 15:00:10|9710.4|9700.4|9706.9|9696.9|9710.4|9700.4|9706.9|9696.9|14
1627916420000|2021-08-02 15:00:20|9706.4|9696.4|9707.3|9697.3|9707.3|9697.3|9704.3|9694.3|15
1627916430000|2021-08-02 15:00:30|9707.4|9697.4|9707.3|9697.3|9707.4|9697.4|9707.1|9697.1|3
1627916440000|2021-08-02 15:00:40|9707.5|9697.5|9715.4|9705.4|9715.4|9705.4|9707.5|9697.5|13
1627916450000|2021-08-02 15:00:50|9715.3|9705.3|9713.8|9703.8|9715.3|9705.3|9713.1|9703.1|16
1627916460000|2021-08-02 15:01:00|9713.6|9703.6|9713.1|9703.1|9713.6|9703.6|9712.5|9702.5|7
1627916470000|2021-08-02 15:01:10|9713.4|9703.4|9712.6|9702.6|9713.4|9703.4|9712.5|9702.5|6
1627916480000|2021-08-02 15:01:20|9713.8|9703.8|9716.4|9706.4|9716.4|9706.4|9712.5|9702.5|13
1627916490000|2021-08-02 15:01:30|9716.3|9706.3|9716.6|9706.6|9716.6|9706.6|9716.1|9706.1|9
1627916500000|2021-08-02 15:01:40|9716.8|9706.8|9717.9|9707.9|9717.9|9707.9|9716.8|9706.8|9
1627916510000|2021-08-02 15:01:50|9717.6|9707.6|9714.3|9704.3|9717.6|9707.6|9714.3|9704.3|9
1627916520000|2021-08-02 15:02:00|9714.4|9704.4|9714.3|9704.3|9714.8|9704.8|9714.1|9704.1|7
1627916530000|2021-08-02 15:02:10|9714.6|9704.6|9714.8|9704.8|9715.4|9705.4|9714.3|9704.3|13
1627916540000|2021-08-02 15:02:20|9714.5|9704.5|9713.9|9703.9|9714.8|9704.8|9711.4|9701.4|17
1627916550000|2021-08-02 15:02:30|9714.1|9704.1|9709.9|9699.9|9714.4|9704.4|9708.6|9698.6|16
1627916560000|2021-08-02 15:02:40|9709.6|9699.6|9708.5|9698.5|9709.6|9699.6|9707.4|9697.4|15
1627916570000|2021-08-02 15:02:50|9709.6|9699.6|9711.5|9701.5|9711.5|9701.5|9709|9699|14
1627916580000|2021-08-02 15:03:00|9711.3|9701.3|9710|9700|9711.4|9701.4|9709.3|9699.3|13
1627916590000|2021-08-02 15:03:10|9710.3|9700.3|9712.9|9702.9|9713.5|9703.5|9710.3|9700.3|10
1627916600000|2021-08-02 15:03:20|9712.8|9702.8|9712.4|9702.4|9712.8|9702.8|9712.4|9702.4|2
1627916610000|2021-08-02 15:03:30|9712.6|9702.6|9714|9704|9715.6|9705.6|9712.6|9702.6|12
1627916620000|2021-08-02 15:03:40|9714.1|9704.1|9718.6|9708.6|9718.6|9708.6|9713.9|9703.9|13
1627916630000|2021-08-02 15:03:50|9719.9|9709.9|9718.4|9708.4|9722.3|9712.3|9718|9708|22
1627916640000|2021-08-02 15:04:00|9718.6|9708.6|9718|9708|9718.9|9708.9|9717.4|9707.4|19
1627916650000|2021-08-02 15:04:10|9718.1|9708.1|9719.3|9709.3|9719.3|9709.3|9718.1|9708.1|12
1627916660000|2021-08-02 15:04:20|9719|9709|9718.6|9708.6|9719|9709|9717.4|9707.4|10
1627916670000|2021-08-02 15:04:30|9718.4|9708.4|9718.6|9708.6|9718.9|9708.9|9718.4|9708.4|4
1627916680000|2021-08-02 15:04:40|9718.9|9708.9|9720.8|9710.8|9720.9|9710.9|9718.8|9708.8|15
1627916690000|2021-08-02 15:04:50|9721|9711|9720.9|9710.9|9721|9711|9720.6|9710.6|6
1627916700000|2021-08-02 15:05:00|9721|9711|9718.4|9708.4|9722.3|9712.3|9718.4|9708.4|15
1627916710000|2021-08-02 15:05:10|9718|9708|9718.3|9708.3|9718.6|9708.6|9717.9|9707.9|8
1627916720000|2021-08-02 15:05:20|9719.1|9709.1|9716|9706|9720|9710|9716|9706|9
1627916730000|2021-08-02 15:05:30|9715.8|9705.8|9713.9|9703.9|9715.8|9705.8|9713.9|9703.9|7
1627916740000|2021-08-02 15:05:40|9713.8|9703.8|9714.4|9704.4|9714.4|9704.4|9713.3|9703.3|7
1627916750000|2021-08-02 15:05:50|9713.4|9703.4|9712.6|9702.6|9713.9|9703.9|9712.6|9702.6|6
1627916760000|2021-08-02 15:06:00|9713|9703|9716|9706|9716|9706|9713|9703|7
1627916770000|2021-08-02 15:06:10|9715.6|9705.6|9713.3|9703.3|9715.6|9705.6|9712.4|9702.4|8
1627916780000|2021-08-02 15:06:20|9713.5|9703.5|9716.8|9706.8|9716.8|9706.8|9713.5|9703.5|10
1627916790000|2021-08-02 15:06:30|9716.6|9706.6|9715|9705|9716.6|9706.6|9715|9705|13
1627916800000|2021-08-02 15:06:40|9715.3|9705.3|9714.9|9704.9|9715.3|9705.3|9714.9|9704.9|5
1627916810000|2021-08-02 15:06:50|9715|9705|9715.1|9705.1|9715.9|9705.9|9715|9705|14
1627916820000|2021-08-02 15:07:00|9715|9705|9714.1|9704.1|9715|9705|9713.5|9703.5|11
1627916830000|2021-08-02 15:07:10|9714.5|9704.5|9714.6|9704.6|9714.8|9704.8|9714.3|9704.3|5
1627916840000|2021-08-02 15:07:20|9714.3|9704.3|9712.8|9702.8|9714.8|9704.8|9712.8|9702.8|11
1627916850000|2021-08-02 15:07:30|9712.9|9702.9|9710.6|9700.6|9713.9|9703.9|9710.6|9700.6|13
1627916860000|2021-08-02 15:07:40|9710.4|9700.4|9709.3|9699.3|9710.4|9700.4|9708.9|9698.9|5
1627916870000|2021-08-02 15:07:50|9709.5|9699.5|9709.9|9699.9|9710.4|9700.4|9709.5|9699.5|5
1627916880000|2021-08-02 15:08:00|9709.8|9699.8|9709.9|9699.9|9709.9|9699.9|9709.8|9699.8|2
1627916890000|2021-08-02 15:08:10|9710|9700|9709.8|9699.8|9710.3|9700.3|9709.6|9699.6|5
1627916900000|2021-08-02 15:08:20|9709.9|9699.9|9711|9701|9711|9701|9709.9|9699.9|7
1627916910000|2021-08-02 15:08:30|9711.1|9701.1|9710.3|9700.3|9712.8|9702.8|9710|9700|11
1627916920000|2021-08-02 15:08:40|9710.1|9700.1|9711.4|9701.4|9711.6|9701.6|9709.9|9699.9|8
1627916930000|2021-08-02 15:08:50|9711.1|9701.1|9712.4|9702.4|9712.4|9702.4|9711.1|9701.1|6
1627916940000|2021-08-02 15:09:00|9713|9703|9709.1|9699.1|9713.6|9703.6|9708.6|9698.6|22
1627916950000|2021-08-02 15:09:10|9708.9|9698.9|9707|9697|9709|9699|9707|9697|12
1627916960000|2021-08-02 15:09:20|9706|9696|9708.9|9698.9|9708.9|9698.9|9706|9696|7
1627916970000|2021-08-02 15:09:30|9709.4|9699.4|9708.8|9698.8|9709.4|9699.4|9708.6|9698.6|7
1627916980000|2021-08-02 15:09:40|9708.9|9698.9|9709.6|9699.6|9709.6|9699.6|9708.8|9698.8|7
1627916990000|2021-08-02 15:09:50|9709.4|9699.4|9706.5|9696.5|9709.4|9699.4|9706.5|9696.5|10
1627917000000|2021-08-02 15:10:00|9707|9697|9706.6|9696.6|9707.1|9697.1|9706.5|9696.5|6
1627917010000|2021-08-02 15:10:10|9706.9|9696.9|9707|9697|9707|9697|9706.9|9696.9|2
1627917020000|2021-08-02 15:10:20|9706.8|9696.8|9701.9|9691.9|9706.8|9696.8|9700.5|9690.5|15
1627917030000|2021-08-02 15:10:30|9702.9|9692.9|9701|9691|9702.9|9692.9|9700.9|9690.9|18
1627917040000|2021-08-02 15:10:40|9701.5|9691.5|9702|9692|9703.5|9693.5|9701.5|9691.5|13
1627917050000|2021-08-02 15:10:50|9701.9|9691.9|9702.5|9692.5|9702.9|9692.9|9701.6|9691.6|11
1627917060000|2021-08-02 15:11:00|9701.9|9691.9|9701.9|9691.9|9702.4|9692.4|9701.8|9691.8|6
1627917070000|2021-08-02 15:11:10|9701.3|9691.3|9702.1|9692.1|9702.3|9692.3|9701.3|9691.3|8
1627917080000|2021-08-02 15:11:20|9701.9|9691.9|9701.1|9691.1|9701.9|9691.9|9700.9|9690.9|10
1627917090000|2021-08-02 15:11:30|9701.8|9691.8|9701.6|9691.6|9702.3|9692.3|9701|9691|16
1627917100000|2021-08-02 15:11:40|9701.8|9691.8|9702|9692|9702|9692|9701.8|9691.8|2
1627917110000|2021-08-02 15:11:50|9701.8|9691.8|9701.9|9691.9|9703|9693|9701.8|9691.8|11
1627917120000|2021-08-02 15:12:00|9701.8|9691.8|9698.8|9688.8|9701.8|9691.8|9698.8|9688.8|7
1627917130000|2021-08-02 15:12:10|9699|9689|9699.8|9689.8|9699.8|9689.8|9699|9689|4
1627917140000|2021-08-02 15:12:20|9699.9|9689.9|9701.9|9691.9|9701.9|9691.9|9699.9|9689.9|4
1627917150000|2021-08-02 15:12:30|9702|9692|9700.4|9690.4|9702|9692|9700.4|9690.4|5
1627917160000|2021-08-02 15:12:40|9700.5|9690.5|9701.1|9691.1|9701.1|9691.1|9700.5|9690.5|3
1627917170000|2021-08-02 15:12:50|9701.3|9691.3|9701.4|9691.4|9701.4|9691.4|9700.5|9690.5|6
1627917180000|2021-08-02 15:13:00|9701.3|9691.3|9702.1|9692.1|9702.1|9692.1|9701.3|9691.3|4
1627917190000|2021-08-02 15:13:10|9702.6|9692.6|9703.9|9693.9|9703.9|9693.9|9702.6|9692.6|11
1627917200000|2021-08-02 15:13:20|9703.8|9693.8|9703.6|9693.6|9703.8|9693.8|9702.8|9692.8|6
1627917210000|2021-08-02 15:13:30|9704.1|9694.1|9705.4|9695.4|9705.4|9695.4|9704.1|9694.1|4
1627917220000|2021-08-02 15:13:40|9705.5|9695.5|9704|9694|9705.5|9695.5|9704|9694|8
1627917230000|2021-08-02 15:13:50|9704.3|9694.3|9704.6|9694.6|9704.6|9694.6|9704.3|9694.3|3
1627917240000|2021-08-02 15:14:00|9704.3|9694.3|9703|9693|9704.3|9694.3|9702.4|9692.4|7
1627917250000|2021-08-02 15:14:10|9703.1|9693.1|9703.3|9693.3|9703.3|9693.3|9703|9693|6
1627917260000|2021-08-02 15:14:20|9703.9|9693.9|9705.8|9695.8|9705.8|9695.8|9703.9|9693.9|4
1627917270000|2021-08-02 15:14:30|9705.9|9695.9|9707.3|9697.3|9707.5|9697.5|9705.9|9695.9|11
1627917280000|2021-08-02 15:14:40|9707|9697|9706.1|9696.1|9707.5|9697.5|9705.9|9695.9|6
1627917290000|2021-08-02 15:14:50|9706.4|9696.4|9706.5|9696.5|9706.5|9696.5|9704.9|9694.9|10
1627917300000|2021-08-02 15:15:00|9706.4|9696.4|9707.3|9697.3|9707.6|9697.6|9706.1|9696.1|12
1627917310000|2021-08-02 15:15:10|9707.4|9697.4|9706.4|9696.4|9707.9|9697.9|9706.4|9696.4|7
1627917320000|2021-08-02 15:15:20|9706.6|9696.6|9706.6|9696.6|9707.1|9697.1|9705.9|9695.9|8
1627917330000|2021-08-02 15:15:30|9706.8|9696.8|9703.9|9693.9|9707.5|9697.5|9703.9|9693.9|13
1627917340000|2021-08-02 15:15:40|9703.4|9693.4|9703.8|9693.8|9703.9|9693.9|9702.5|9692.5|6
1627917350000|2021-08-02 15:15:50|9703.5|9693.5|9703.5|9693.5|9703.6|9693.6|9703.4|9693.4|4
1627917360000|2021-08-02 15:16:00|9703.4|9693.4|9699.9|9689.9|9703.4|9693.4|9699.9|9689.9|14
1627917370000|2021-08-02 15:16:10|9700.9|9690.9|9700.9|9690.9|9701.3|9691.3|9700.9|9690.9|5
1627917380000|2021-08-02 15:16:20|9700.6|9690.6|9701.8|9691.8|9702.5|9692.5|9700.6|9690.6|5
1627917390000|2021-08-02 15:16:30|9702|9692|9703.1|9693.1|9703.4|9693.4|9702|9692|11
1627917400000|2021-08-02 15:16:40|9702.9|9692.9|9704.1|9694.1|9705.1|9695.1|9702.9|9692.9|11
1627917410000|2021-08-02 15:16:50|9704.4|9694.4|9706.4|9696.4|9706.4|9696.4|9703.1|9693.1|13
1627917420000|2021-08-02 15:17:00|9706.1|9696.1|9703.6|9693.6|9706.1|9696.1|9703.1|9693.1|14
1627917430000|2021-08-02 15:17:10|9703.5|9693.5|9702.4|9692.4|9703.5|9693.5|9702.4|9692.4|4
1627917440000|2021-08-02 15:17:20|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|1
1627917450000|2021-08-02 15:17:30|9704.6|9694.6|9705.5|9695.5|9706.1|9696.1|9704.6|9694.6|9
1627917460000|2021-08-02 15:17:40|9705.6|9695.6|9706.4|9696.4|9706.5|9696.5|9705.5|9695.5|9
1627917470000|2021-08-02 15:17:50|9705.9|9695.9|9706.4|9696.4|9706.5|9696.5|9705.6|9695.6|9
1627917480000|2021-08-02 15:18:00|9707.1|9697.1|9702.4|9692.4|9707.1|9697.1|9702.4|9692.4|13
1627917490000|2021-08-02 15:18:10|9703.3|9693.3|9704.3|9694.3|9704.3|9694.3|9702.6|9692.6|11
1627917500000|2021-08-02 15:18:20|9703.9|9693.9|9702|9692|9704.1|9694.1|9702|9692|14
1627917510000|2021-08-02 15:18:30|9702.1|9692.1|9701|9691|9702.4|9692.4|9700.6|9690.6|17
1627917520000|2021-08-02 15:18:40|9701.3|9691.3|9703.3|9693.3|9704.3|9694.3|9701.3|9691.3|10
1627917530000|2021-08-02 15:18:50|9703|9693|9702.6|9692.6|9703|9693|9701.1|9691.1|13
1627917540000|2021-08-02 15:19:00|9702.9|9692.9|9701.1|9691.1|9703.3|9693.3|9700.8|9690.8|19
1627917550000|2021-08-02 15:19:10|9701|9691|9699.4|9689.4|9702.6|9692.6|9699|9689|17
1627917560000|2021-08-02 15:19:20|9698.8|9688.8|9698.4|9688.4|9700.1|9690.1|9698.1|9688.1|21
1627917570000|2021-08-02 15:19:30|9698.3|9688.3|9697.6|9687.6|9699.6|9689.6|9697.6|9687.6|15
1627917580000|2021-08-02 15:19:40|9695.6|9685.6|9692.4|9682.4|9695.6|9685.6|9690.4|9680.4|24
1627917590000|2021-08-02 15:19:50|9691.5|9681.5|9689.6|9679.6|9691.6|9681.6|9689.3|9679.3|14
1627917600000|2021-08-02 15:20:00|9688.9|9678.9|9681|9671|9689.1|9679.1|9681|9671|21
1627917610000|2021-08-02 15:20:10|9680.1|9670.1|9679.3|9669.3|9680.1|9670.1|9678|9668|15
1627917620000|2021-08-02 15:20:20|9679.4|9669.4|9679|9669|9682.5|9672.5|9678.6|9668.6|22
1627917630000|2021-08-02 15:20:30|9679.8|9669.8|9680.6|9670.6|9682.5|9672.5|9679.6|9669.6|18
1627917640000|2021-08-02 15:20:40|9680.9|9670.9|9679.9|9669.9|9681.3|9671.3|9679.9|9669.9|13
1627917650000|2021-08-02 15:20:50|9680.5|9670.5|9679.3|9669.3|9680.5|9670.5|9678.3|9668.3|12
1627917660000|2021-08-02 15:21:00|9678.4|9668.4|9682.1|9672.1|9682.1|9672.1|9678.4|9668.4|18
1627917670000|2021-08-02 15:21:10|9681.6|9671.6|9682.3|9672.3|9682.6|9672.6|9681.6|9671.6|9
1627917680000|2021-08-02 15:21:20|9682.1|9672.1|9683.9|9673.9|9684.5|9674.5|9682.1|9672.1|8
1627917690000|2021-08-02 15:21:30|9683|9673|9682.8|9672.8|9683|9673|9682.1|9672.1|6
1627917700000|2021-08-02 15:21:40|9683.5|9673.5|9683|9673|9684.6|9674.6|9682.4|9672.4|14
1627917710000|2021-08-02 15:21:50|9681.8|9671.8|9685.5|9675.5|9685.5|9675.5|9681.8|9671.8|8
1627917720000|2021-08-02 15:22:00|9685.6|9675.6|9684.6|9674.6|9685.6|9675.6|9684.5|9674.5|16
1627917730000|2021-08-02 15:22:10|9682.5|9672.5|9681.5|9671.5|9683.8|9673.8|9681|9671|15
1627917740000|2021-08-02 15:22:20|9681|9671|9683.1|9673.1|9683.6|9673.6|9681|9671|8
1627917750000|2021-08-02 15:22:30|9683.4|9673.4|9681.6|9671.6|9683.4|9673.4|9681.6|9671.6|8
1627917760000|2021-08-02 15:22:40|9681.9|9671.9|9683.6|9673.6|9683.6|9673.6|9681.9|9671.9|10
1627917770000|2021-08-02 15:22:50|9683.8|9673.8|9686.4|9676.4|9686.5|9676.5|9683.8|9673.8|5
1627917780000|2021-08-02 15:23:00|9686.1|9676.1|9686.3|9676.3|9686.3|9676.3|9684.5|9674.5|14
1627917790000|2021-08-02 15:23:10|9686.5|9676.5|9687.8|9677.8|9687.8|9677.8|9685.6|9675.6|7
1627917800000|2021-08-02 15:23:20|9688|9678|9690.6|9680.6|9691.6|9681.6|9688|9678|8
1627917820000|2021-08-02 15:23:40|9690.4|9680.4|9690.5|9680.5|9690.8|9680.8|9690|9680|6
1627917830000|2021-08-02 15:23:50|9690|9680|9690.1|9680.1|9690.3|9680.3|9689.6|9679.6|7
1627917840000|2021-08-02 15:24:00|9689.3|9679.3|9690.5|9680.5|9690.5|9680.5|9688.9|9678.9|12
1627917850000|2021-08-02 15:24:10|9690.3|9680.3|9688|9678|9690.3|9680.3|9688|9678|6
1627917860000|2021-08-02 15:24:20|9688.9|9678.9|9689.5|9679.5|9689.8|9679.8|9688.9|9678.9|8
1627917870000|2021-08-02 15:24:30|9690.5|9680.5|9691.5|9681.5|9691.5|9681.5|9690.3|9680.3|8
1627917880000|2021-08-02 15:24:40|9691.6|9681.6|9691.6|9681.6|9691.8|9681.8|9691|9681|9
1627917890000|2021-08-02 15:24:50|9691.8|9681.8|9694.5|9684.5|9694.5|9684.5|9691.5|9681.5|7
1627917900000|2021-08-02 15:25:00|9694.4|9684.4|9693.6|9683.6|9694.4|9684.4|9693.6|9683.6|9
1627917910000|2021-08-02 15:25:10|9692.5|9682.5|9689.5|9679.5|9692.5|9682.5|9689.3|9679.3|15
1627917920000|2021-08-02 15:25:20|9689.3|9679.3|9687|9677|9689.3|9679.3|9686.8|9676.8|14
1627917930000|2021-08-02 15:25:30|9687.1|9677.1|9686|9676|9687.8|9677.8|9686|9676|6
1627917940000|2021-08-02 15:25:40|9685.3|9675.3|9685.4|9675.4|9685.4|9675.4|9684.8|9674.8|6
1627917950000|2021-08-02 15:25:50|9685.1|9675.1|9685.1|9675.1|9685.3|9675.3|9685.1|9675.1|3
1627917960000|2021-08-02 15:26:00|9685.3|9675.3|9685.1|9675.1|9685.3|9675.3|9684|9674|10
1627917970000|2021-08-02 15:26:10|9684.8|9674.8|9686.4|9676.4|9687|9677|9684.8|9674.8|6
1627917980000|2021-08-02 15:26:20|9687|9677|9688.5|9678.5|9689.1|9679.1|9687|9677|14
1627917990000|2021-08-02 15:26:30|9689.4|9679.4|9690.8|9680.8|9691.9|9681.9|9689.4|9679.4|10
1627918000000|2021-08-02 15:26:40|9691.9|9681.9|9689.9|9679.9|9691.9|9681.9|9689.9|9679.9|7
1627918010000|2021-08-02 15:26:50|9688.3|9678.3|9689.6|9679.6|9689.6|9679.6|9686.5|9676.5|17
1627918020000|2021-08-02 15:27:00|9689.3|9679.3|9683|9673|9689.3|9679.3|9683|9673|10
1627918030000|2021-08-02 15:27:10|9682.8|9672.8|9684.5|9674.5|9684.5|9674.5|9682.8|9672.8|8
1627918040000|2021-08-02 15:27:20|9685.9|9675.9|9684.6|9674.6|9685.9|9675.9|9684.5|9674.5|7
1627918050000|2021-08-02 15:27:30|9684.1|9674.1|9683.8|9673.8|9684.5|9674.5|9683.8|9673.8|5
1627918060000|2021-08-02 15:27:40|9684.1|9674.1|9683.5|9673.5|9684.1|9674.1|9683.1|9673.1|10
1627918070000|2021-08-02 15:27:50|9682.8|9672.8|9683.1|9673.1|9683.6|9673.6|9682.8|9672.8|8
1627918080000|2021-08-02 15:28:00|9683.6|9673.6|9686.9|9676.9|9686.9|9676.9|9683.3|9673.3|13
1627918090000|2021-08-02 15:28:10|9687.4|9677.4|9688.3|9678.3|9688.5|9678.5|9686.9|9676.9|16
1627918100000|2021-08-02 15:28:20|9688.4|9678.4|9689|9679|9689.1|9679.1|9688.1|9678.1|11
1627918110000|2021-08-02 15:28:30|9688.9|9678.9|9687.3|9677.3|9688.9|9678.9|9687.3|9677.3|6
1627918120000|2021-08-02 15:28:40|9687.4|9677.4|9687.9|9677.9|9687.9|9677.9|9687.4|9677.4|2
1627918130000|2021-08-02 15:28:50|9688|9678|9691.5|9681.5|9692.3|9682.3|9688|9678|9
1627918140000|2021-08-02 15:29:00|9691.6|9681.6|9692.3|9682.3|9693.1|9683.1|9690.1|9680.1|15
1627918150000|2021-08-02 15:29:10|9692.8|9682.8|9692.3|9682.3|9693.6|9683.6|9691.8|9681.8|11
1627918160000|2021-08-02 15:29:20|9692|9682|9690.6|9680.6|9692|9682|9690.5|9680.5|10
1627918170000|2021-08-02 15:29:30|9690.8|9680.8|9692.4|9682.4|9692.4|9682.4|9690.8|9680.8|9
1627918180000|2021-08-02 15:29:40|9692.1|9682.1|9693|9683|9693.6|9683.6|9691.5|9681.5|7
1627918190000|2021-08-02 15:29:50|9693.1|9683.1|9693.5|9683.5|9693.5|9683.5|9693.1|9683.1|3
1627918200000|2021-08-02 15:30:00|9694.6|9684.6|9692|9682|9696.4|9686.4|9691.9|9681.9|21
1627918210000|2021-08-02 15:30:10|9692.1|9682.1|9692.6|9682.6|9692.8|9682.8|9692.1|9682.1|9
1627918220000|2021-08-02 15:30:20|9692.4|9682.4|9692.6|9682.6|9692.6|9682.6|9692.3|9682.3|4
1627918230000|2021-08-02 15:30:30|9693.1|9683.1|9694.5|9684.5|9694.8|9684.8|9693.1|9683.1|13
1627918240000|2021-08-02 15:30:40|9695.6|9685.6|9693.6|9683.6|9696.4|9686.4|9693.5|9683.5|14
1627918250000|2021-08-02 15:30:50|9693.8|9683.8|9692.4|9682.4|9693.8|9683.8|9692.1|9682.1|8
1627918260000|2021-08-02 15:31:00|9692.6|9682.6|9692.1|9682.1|9695.4|9685.4|9692.1|9682.1|19
1627918270000|2021-08-02 15:31:10|9692.3|9682.3|9694.5|9684.5|9694.5|9684.5|9692.3|9682.3|6
1627918280000|2021-08-02 15:31:20|9694.8|9684.8|9693.9|9683.9|9695|9685|9693.8|9683.8|11
1627918290000|2021-08-02 15:31:30|9694|9684|9693.1|9683.1|9694.4|9684.4|9692.5|9682.5|10
1627918300000|2021-08-02 15:31:40|9692.8|9682.8|9691.1|9681.1|9692.8|9682.8|9691.1|9681.1|10
1627918310000|2021-08-02 15:31:50|9691.5|9681.5|9691.1|9681.1|9692.4|9682.4|9690.9|9680.9|12
1627918320000|2021-08-02 15:32:00|9691.4|9681.4|9693.5|9683.5|9693.5|9683.5|9691.4|9681.4|10
1627918330000|2021-08-02 15:32:10|9693.3|9683.3|9692.9|9682.9|9693.4|9683.4|9691.8|9681.8|14
1627918340000|2021-08-02 15:32:20|9693|9683|9692.8|9682.8|9693.4|9683.4|9692.8|9682.8|10
1627918350000|2021-08-02 15:32:30|9692.9|9682.9|9694.4|9684.4|9694.6|9684.6|9692.9|9682.9|10
1627918360000|2021-08-02 15:32:40|9695.3|9685.3|9694.9|9684.9|9697.1|9687.1|9694.6|9684.6|12
1627918370000|2021-08-02 15:32:50|9695|9685|9696.8|9686.8|9697.1|9687.1|9694.5|9684.5|11
1627918380000|2021-08-02 15:33:00|9696.9|9686.9|9697.1|9687.1|9698|9688|9696.9|9686.9|5
1627918390000|2021-08-02 15:33:10|9697.3|9687.3|9697.5|9687.5|9697.5|9687.5|9697.1|9687.1|3
1627918400000|2021-08-02 15:33:20|9697.8|9687.8|9700|9690|9700|9690|9697.8|9687.8|10
1627918410000|2021-08-02 15:33:30|9699.9|9689.9|9702.5|9692.5|9703.4|9693.4|9699.5|9689.5|20
1627918420000|2021-08-02 15:33:40|9701.8|9691.8|9702.8|9692.8|9703|9693|9701.6|9691.6|6
1627918430000|2021-08-02 15:33:50|9702.5|9692.5|9702.9|9692.9|9703|9693|9701.3|9691.3|18
1627918440000|2021-08-02 15:34:00|9703|9693|9702|9692|9704.3|9694.3|9701.4|9691.4|18
1627918450000|2021-08-02 15:34:10|9701.9|9691.9|9703.3|9693.3|9703.5|9693.5|9701.8|9691.8|10
1627918460000|2021-08-02 15:34:20|9703|9693|9703.4|9693.4|9705.1|9695.1|9703|9693|15
1627918470000|2021-08-02 15:34:30|9703.9|9693.9|9702.8|9692.8|9703.9|9693.9|9701.5|9691.5|10
1627918480000|2021-08-02 15:34:40|9702.5|9692.5|9700.5|9690.5|9702.9|9692.9|9700.5|9690.5|10
1627918490000|2021-08-02 15:34:50|9700.8|9690.8|9702.9|9692.9|9702.9|9692.9|9700.8|9690.8|6
1627918500000|2021-08-02 15:35:00|9703.3|9693.3|9703.8|9693.8|9704.4|9694.4|9703.3|9693.3|9
1627918510000|2021-08-02 15:35:10|9704|9694|9705.8|9695.8|9705.8|9695.8|9704|9694|7
1627918520000|2021-08-02 15:35:20|9706|9696|9705.9|9695.9|9707.6|9697.6|9705.9|9695.9|13
1627918530000|2021-08-02 15:35:30|9706.1|9696.1|9705.9|9695.9|9706.4|9696.4|9705.9|9695.9|7
1627918540000|2021-08-02 15:35:40|9706.1|9696.1|9706.4|9696.4|9706.4|9696.4|9706.1|9696.1|4
1627918550000|2021-08-02 15:35:50|9706.1|9696.1|9703.6|9693.6|9706.3|9696.3|9703.6|9693.6|7
1627918560000|2021-08-02 15:36:00|9703.4|9693.4|9700.9|9690.9|9703.5|9693.5|9700.9|9690.9|7
1627918570000|2021-08-02 15:36:10|9701.1|9691.1|9703|9693|9703|9693|9701|9691|10
1627918580000|2021-08-02 15:36:20|9702.6|9692.6|9703|9693|9703|9693|9702.6|9692.6|6
1627918590000|2021-08-02 15:36:30|9702.6|9692.6|9698.8|9688.8|9702.6|9692.6|9698.8|9688.8|11
1627918600000|2021-08-02 15:36:40|9699.4|9689.4|9701.4|9691.4|9701.4|9691.4|9699.4|9689.4|13
1627918610000|2021-08-02 15:36:50|9701.5|9691.5|9703|9693|9703|9693|9701.5|9691.5|5
1627918620000|2021-08-02 15:37:00|9703.5|9693.5|9702.5|9692.5|9703.5|9693.5|9702.4|9692.4|11
1627918630000|2021-08-02 15:37:10|9702.3|9692.3|9703|9693|9703|9693|9702|9692|4
1627918640000|2021-08-02 15:37:20|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|9703.1|9693.1|1
1627918650000|2021-08-02 15:37:30|9703.5|9693.5|9703.8|9693.8|9703.8|9693.8|9703.5|9693.5|2
1627918660000|2021-08-02 15:37:40|9703.9|9693.9|9702.6|9692.6|9705.6|9695.6|9702.6|9692.6|12
1627918670000|2021-08-02 15:37:50|9702.8|9692.8|9702.8|9692.8|9703|9693|9702.8|9692.8|3
1627918680000|2021-08-02 15:38:00|9703|9693|9702.5|9692.5|9703.4|9693.4|9702.3|9692.3|10
1627918690000|2021-08-02 15:38:10|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|1
1627918700000|2021-08-02 15:38:20|9702.6|9692.6|9703.8|9693.8|9704|9694|9702.5|9692.5|7
1627918710000|2021-08-02 15:38:30|9704|9694|9704.1|9694.1|9704.9|9694.9|9704|9694|7
1627918720000|2021-08-02 15:38:40|9703.9|9693.9|9706.9|9696.9|9707.3|9697.3|9703.9|9693.9|8
1627918730000|2021-08-02 15:38:50|9707.9|9697.9|9707.6|9697.6|9707.9|9697.9|9703.8|9693.8|13
1627918740000|2021-08-02 15:39:00|9708|9698|9703.6|9693.6|9708.1|9698.1|9702.3|9692.3|25
1627918750000|2021-08-02 15:39:10|9704.1|9694.1|9703.1|9693.1|9704.9|9694.9|9703.1|9693.1|7
1627918760000|2021-08-02 15:39:20|9704.1|9694.1|9704.9|9694.9|9704.9|9694.9|9704.1|9694.1|3
1627918770000|2021-08-02 15:39:30|9705.1|9695.1|9706.3|9696.3|9706.3|9696.3|9705.1|9695.1|7
1627918780000|2021-08-02 15:39:40|9706|9696|9705.9|9695.9|9706|9696|9705.3|9695.3|6
1627918790000|2021-08-02 15:39:50|9706.3|9696.3|9708.6|9698.6|9708.6|9698.6|9706.3|9696.3|13
1627918800000|2021-08-02 15:40:00|9708.3|9698.3|9707.9|9697.9|9709.6|9699.6|9707.3|9697.3|16
1627918810000|2021-08-02 15:40:10|9708.5|9698.5|9707.1|9697.1|9708.6|9698.6|9706.9|9696.9|9
1627918820000|2021-08-02 15:40:20|9707|9697|9705.3|9695.3|9707|9697|9705.1|9695.1|9
1627918830000|2021-08-02 15:40:30|9705.4|9695.4|9706.1|9696.1|9706.3|9696.3|9705.4|9695.4|8
1627918840000|2021-08-02 15:40:40|9706.6|9696.6|9706|9696|9706.6|9696.6|9705.9|9695.9|5
1627918850000|2021-08-02 15:40:50|9705.9|9695.9|9706|9696|9706|9696|9705.4|9695.4|6
1627918860000|2021-08-02 15:41:00|9705.4|9695.4|9705.4|9695.4|9705.5|9695.5|9705.4|9695.4|3
1627918870000|2021-08-02 15:41:10|9705.5|9695.5|9705|9695|9705.5|9695.5|9704.6|9694.6|4
1627918880000|2021-08-02 15:41:20|9705.1|9695.1|9706.1|9696.1|9707.8|9697.8|9705.1|9695.1|21
1627918890000|2021-08-02 15:41:30|9706|9696|9706|9696|9706.9|9696.9|9705.6|9695.6|11
1627918900000|2021-08-02 15:41:40|9706.1|9696.1|9707|9697|9707.5|9697.5|9705.8|9695.8|11
1627918910000|2021-08-02 15:41:50|9707.6|9697.6|9707.1|9697.1|9708.4|9698.4|9707.1|9697.1|13
1627918920000|2021-08-02 15:42:00|9707.3|9697.3|9708.4|9698.4|9708.4|9698.4|9707.1|9697.1|12
1627918930000|2021-08-02 15:42:10|9708.1|9698.1|9707.9|9697.9|9708.3|9698.3|9706.9|9696.9|9
1627918940000|2021-08-02 15:42:20|9708|9698|9706.9|9696.9|9708|9698|9706.8|9696.8|5
1627918950000|2021-08-02 15:42:30|9707.4|9697.4|9704.9|9694.9|9707.5|9697.5|9704.9|9694.9|10
1627918960000|2021-08-02 15:42:40|9704.4|9694.4|9704.8|9694.8|9705.1|9695.1|9703.3|9693.3|13
1627918970000|2021-08-02 15:42:50|9705|9695|9704.8|9694.8|9705|9695|9703.9|9693.9|7
1627918980000|2021-08-02 15:43:00|9704.5|9694.5|9703.5|9693.5|9704.5|9694.5|9703.3|9693.3|7
1627918990000|2021-08-02 15:43:10|9703.9|9693.9|9704.4|9694.4|9704.5|9694.5|9703.8|9693.8|7
1627919000000|2021-08-02 15:43:20|9704.6|9694.6|9703.4|9693.4|9706.3|9696.3|9703.4|9693.4|11
1627919010000|2021-08-02 15:43:30|9703.3|9693.3|9701.6|9691.6|9703.3|9693.3|9701.6|9691.6|5
1627919020000|2021-08-02 15:43:40|9701|9691|9702.4|9692.4|9702.4|9692.4|9700|9690|14
1627919030000|2021-08-02 15:43:50|9702|9692|9701.1|9691.1|9702.3|9692.3|9701.1|9691.1|6
1627919040000|2021-08-02 15:44:00|9700.6|9690.6|9697.6|9687.6|9700.8|9690.8|9697.6|9687.6|8
1627919050000|2021-08-02 15:44:10|9697.1|9687.1|9697.1|9687.1|9699.1|9689.1|9697.1|9687.1|8
1627919060000|2021-08-02 15:44:20|9696.4|9686.4|9699.6|9689.6|9699.6|9689.6|9696.4|9686.4|14
1627919070000|2021-08-02 15:44:30|9699.9|9689.9|9703.9|9693.9|9703.9|9693.9|9699.9|9689.9|7
1627919080000|2021-08-02 15:44:40|9704.1|9694.1|9704|9694|9705|9695|9704|9694|5
1627919090000|2021-08-02 15:44:50|9704.4|9694.4|9704|9694|9704.4|9694.4|9704|9694|2
1627919100000|2021-08-02 15:45:00|9703.9|9693.9|9706.1|9696.1|9707|9697|9703.8|9693.8|8
1627919110000|2021-08-02 15:45:10|9706.9|9696.9|9704.5|9694.5|9706.9|9696.9|9704.5|9694.5|11
1627919120000|2021-08-02 15:45:20|9704.8|9694.8|9706.3|9696.3|9706.4|9696.4|9704.8|9694.8|6
1627919130000|2021-08-02 15:45:30|9704.9|9694.9|9703.5|9693.5|9704.9|9694.9|9701.1|9691.1|9
1627919140000|2021-08-02 15:45:40|9703.6|9693.6|9703.4|9693.4|9703.6|9693.6|9702.6|9692.6|6
1627919150000|2021-08-02 15:45:50|9703.8|9693.8|9703.4|9693.4|9704.1|9694.1|9703.4|9693.4|9
1627919160000|2021-08-02 15:46:00|9703.6|9693.6|9703.1|9693.1|9703.6|9693.6|9703.1|9693.1|4
1627919170000|2021-08-02 15:46:10|9702.6|9692.6|9701.4|9691.4|9702.9|9692.9|9700.9|9690.9|8
1627919180000|2021-08-02 15:46:20|9701.6|9691.6|9698.5|9688.5|9701.6|9691.6|9698.5|9688.5|15
1627919190000|2021-08-02 15:46:30|9698.4|9688.4|9700.3|9690.3|9700.5|9690.5|9698.4|9688.4|8
1627919200000|2021-08-02 15:46:40|9700.1|9690.1|9700.4|9690.4|9700.5|9690.5|9698.6|9688.6|9
1627919210000|2021-08-02 15:46:50|9699.8|9689.8|9701.8|9691.8|9701.8|9691.8|9699.8|9689.8|12
1627919220000|2021-08-02 15:47:00|9701.5|9691.5|9702.9|9692.9|9702.9|9692.9|9700.9|9690.9|7
1627919230000|2021-08-02 15:47:10|9703.1|9693.1|9702.8|9692.8|9703.4|9693.4|9702.8|9692.8|6
1627919240000|2021-08-02 15:47:20|9703.1|9693.1|9706.3|9696.3|9706.3|9696.3|9703.1|9693.1|9
1627919250000|2021-08-02 15:47:30|9706.1|9696.1|9707.6|9697.6|9707.6|9697.6|9705.6|9695.6|8
1627919260000|2021-08-02 15:47:40|9707|9697|9706.6|9696.6|9707|9697|9706.6|9696.6|3
1627919270000|2021-08-02 15:47:50|9706.5|9696.5|9706.3|9696.3|9706.5|9696.5|9706.3|9696.3|2
1627919280000|2021-08-02 15:48:00|9705.9|9695.9|9706.1|9696.1|9706.1|9696.1|9705.9|9695.9|7
1627919290000|2021-08-02 15:48:10|9706|9696|9705.8|9695.8|9706.9|9696.9|9705.3|9695.3|6
1627919300000|2021-08-02 15:48:20|9705.6|9695.6|9705.4|9695.4|9705.6|9695.6|9703.3|9693.3|10
1627919310000|2021-08-02 15:48:30|9705.6|9695.6|9704.9|9694.9|9705.6|9695.6|9704.9|9694.9|4
1627919320000|2021-08-02 15:48:40|9704.6|9694.6|9704.6|9694.6|9704.9|9694.9|9704.6|9694.6|3
1627919330000|2021-08-02 15:48:50|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|9704.4|9694.4|1
1627919340000|2021-08-02 15:49:00|9704.1|9694.1|9704.1|9694.1|9704.1|9694.1|9703.9|9693.9|3
1627919350000|2021-08-02 15:49:10|9704.3|9694.3|9705.5|9695.5|9705.8|9695.8|9704.3|9694.3|3
1627919360000|2021-08-02 15:49:20|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|9705.4|9695.4|1
1627919370000|2021-08-02 15:49:30|9705.3|9695.3|9706.6|9696.6|9706.6|9696.6|9705.3|9695.3|13
1627919380000|2021-08-02 15:49:40|9706.1|9696.1|9706.8|9696.8|9707.1|9697.1|9706.1|9696.1|10
1627919390000|2021-08-02 15:49:50|9707|9697|9710.6|9700.6|9710.6|9700.6|9707|9697|11
1627919400000|2021-08-02 15:50:00|9710.8|9700.8|9710.5|9700.5|9711|9701|9710.5|9700.5|8
1627919410000|2021-08-02 15:50:10|9710.3|9700.3|9707.8|9697.8|9710.9|9700.9|9707.8|9697.8|10
1627919420000|2021-08-02 15:50:20|9708.3|9698.3|9708.3|9698.3|9709|9699|9708.3|9698.3|8
1627919430000|2021-08-02 15:50:30|9708.4|9698.4|9710|9700|9710.3|9700.3|9708.4|9698.4|6
1627919440000|2021-08-02 15:50:40|9710.3|9700.3|9710.3|9700.3|9710.3|9700.3|9710.3|9700.3|1
1627919450000|2021-08-02 15:50:50|9710.4|9700.4|9711.4|9701.4|9711.4|9701.4|9710.4|9700.4|5
1627919460000|2021-08-02 15:51:00|9711.5|9701.5|9711.1|9701.1|9711.5|9701.5|9710.9|9700.9|7
1627919470000|2021-08-02 15:51:10|9710.9|9700.9|9708|9698|9710.9|9700.9|9708|9698|12
1627919480000|2021-08-02 15:51:20|9708.3|9698.3|9708.5|9698.5|9708.5|9698.5|9707.8|9697.8|4
1627919490000|2021-08-02 15:51:30|9708.3|9698.3|9707.6|9697.6|9708.3|9698.3|9707.6|9697.6|5
1627919500000|2021-08-02 15:51:40|9707.4|9697.4|9706.9|9696.9|9707.4|9697.4|9706.9|9696.9|2
1627919510000|2021-08-02 15:51:50|9707.4|9697.4|9706.9|9696.9|9707.9|9697.9|9706.9|9696.9|5
1627919520000|2021-08-02 15:52:00|9707.4|9697.4|9706.9|9696.9|9707.4|9697.4|9706.9|9696.9|2
1627919530000|2021-08-02 15:52:10|9706.5|9696.5|9707.4|9697.4|9707.4|9697.4|9706.4|9696.4|6
1627919540000|2021-08-02 15:52:20|9707.1|9697.1|9706.6|9696.6|9707.4|9697.4|9706.6|9696.6|8
1627919550000|2021-08-02 15:52:30|9707.1|9697.1|9706.9|9696.9|9707.6|9697.6|9706.9|9696.9|9
1627919560000|2021-08-02 15:52:40|9707.6|9697.6|9706.9|9696.9|9707.6|9697.6|9706.9|9696.9|3
1627919580000|2021-08-02 15:53:00|9706.4|9696.4|9707.3|9697.3|9708.1|9698.1|9706.4|9696.4|7
1627919590000|2021-08-02 15:53:10|9708.1|9698.1|9707.9|9697.9|9708.1|9698.1|9707.6|9697.6|5
1627919600000|2021-08-02 15:53:20|9708.6|9698.6|9707.5|9697.5|9708.6|9698.6|9707.5|9697.5|3
1627919610000|2021-08-02 15:53:30|9707|9697|9707.5|9697.5|9707.5|9697.5|9707|9697|3
1627919620000|2021-08-02 15:53:40|9707.8|9697.8|9709.5|9699.5|9709.6|9699.6|9707.8|9697.8|11
1627919630000|2021-08-02 15:53:50|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|9709.4|9699.4|1
1627919640000|2021-08-02 15:54:00|9709|9699|9706.8|9696.8|9709.3|9699.3|9706.8|9696.8|5
1627919650000|2021-08-02 15:54:10|9706.4|9696.4|9707.6|9697.6|9707.6|9697.6|9704.8|9694.8|13
1627919660000|2021-08-02 15:54:20|9707.4|9697.4|9708|9698|9708|9698|9707.4|9697.4|7
1627919670000|2021-08-02 15:54:30|9708.1|9698.1|9707.3|9697.3|9708.1|9698.1|9707|9697|7
1627919680000|2021-08-02 15:54:40|9707|9697|9706.5|9696.5|9707|9697|9706.5|9696.5|4
1627919690000|2021-08-02 15:54:50|9706.8|9696.8|9706.3|9696.3|9707.3|9697.3|9706.3|9696.3|6
1627919700000|2021-08-02 15:55:00|9706.5|9696.5|9706.5|9696.5|9706.5|9696.5|9706.5|9696.5|1
1627919710000|2021-08-02 15:55:10|9706.3|9696.3|9705.5|9695.5|9706.5|9696.5|9705.5|9695.5|5
1627919720000|2021-08-02 15:55:20|9705.6|9695.6|9705.8|9695.8|9706.3|9696.3|9705.1|9695.1|8
1627919730000|2021-08-02 15:55:30|9706.3|9696.3|9704.5|9694.5|9706.3|9696.3|9704|9694|7
1627919740000|2021-08-02 15:55:40|9705|9695|9703.5|9693.5|9705|9695|9703.3|9693.3|10
1627919750000|2021-08-02 15:55:50|9703.4|9693.4|9702.5|9692.5|9703.4|9693.4|9702.5|9692.5|2
1627919760000|2021-08-02 15:56:00|9702.4|9692.4|9702.5|9692.5|9702.5|9692.5|9702.4|9692.4|2
1627919770000|2021-08-02 15:56:10|9702.4|9692.4|9701.3|9691.3|9702.4|9692.4|9701.3|9691.3|3
1627919780000|2021-08-02 15:56:20|9701.5|9691.5|9700.4|9690.4|9702|9692|9699.8|9689.8|10
1627919790000|2021-08-02 15:56:30|9699.8|9689.8|9699.6|9689.6|9699.8|9689.8|9699.5|9689.5|3
1627919800000|2021-08-02 15:56:40|9699.5|9689.5|9698|9688|9699.5|9689.5|9698|9688|6
1627919810000|2021-08-02 15:56:50|9697.9|9687.9|9698.5|9688.5|9698.5|9688.5|9697.5|9687.5|11
1627919820000|2021-08-02 15:57:00|9698.6|9688.6|9696.3|9686.3|9699.1|9689.1|9696.3|9686.3|9
1627919830000|2021-08-02 15:57:10|9695.9|9685.9|9695.1|9685.1|9696|9686|9695.1|9685.1|6
1627919840000|2021-08-02 15:57:20|9694.9|9684.9|9695.1|9685.1|9695.1|9685.1|9694.6|9684.6|4
1627919850000|2021-08-02 15:57:30|9695|9685|9694.1|9684.1|9695|9685|9694.1|9684.1|3
1627919860000|2021-08-02 15:57:40|9694|9684|9692.9|9682.9|9694|9684|9692.1|9682.1|9
1627919870000|2021-08-02 15:57:50|9692.6|9682.6|9692.5|9682.5|9692.6|9682.6|9690.9|9680.9|9
1627919880000|2021-08-02 15:58:00|9692.6|9682.6|9690.3|9680.3|9692.6|9682.6|9689.9|9679.9|12
1627919890000|2021-08-02 15:58:10|9690.5|9680.5|9691.5|9681.5|9692.1|9682.1|9690.5|9680.5|11
1627919900000|2021-08-02 15:58:20|9691.4|9681.4|9690|9680|9691.4|9681.4|9690|9680|9
1627919910000|2021-08-02 15:58:30|9689.9|9679.9|9688.9|9678.9|9689.9|9679.9|9687.9|9677.9|15
1627919920000|2021-08-02 15:58:40|9688.8|9678.8|9689|9679|9689.5|9679.5|9688.3|9678.3|11
1627919930000|2021-08-02 15:58:50|9688.5|9678.5|9686.6|9676.6|9688.8|9678.8|9686.4|9676.4|8
1627919940000|2021-08-02 15:59:00|9686.4|9676.4|9685.3|9675.3|9686.4|9676.4|9685.3|9675.3|10
1627919950000|2021-08-02 15:59:10|9685|9675|9685.6|9675.6|9685.6|9675.6|9685|9675|6
1627919960000|2021-08-02 15:59:20|9685.4|9675.4|9684.4|9674.4|9685.4|9675.4|9684.4|9674.4|6
1627919970000|2021-08-02 15:59:30|9683.9|9673.9|9681.6|9671.6|9683.9|9673.9|9681.6|9671.6|14
1627919980000|2021-08-02 15:59:40|9681.9|9671.9|9681.9|9671.9|9682.5|9672.5|9681.8|9671.8|8
1627919990000|2021-08-02 15:59:50|9681.6|9671.6|9679.8|9669.8|9681.8|9671.8|9678.9|9668.9|20
1627920000000|2021-08-02 16:00:00|9681.1|9671.1|9681.9|9671.9|9684.8|9674.8|9680.3|9670.3|12
1627920010000|2021-08-02 16:00:10|9681.3|9671.3|9683.1|9673.1|9683.6|9673.6|9681.1|9671.1|9
1627920020000|2021-08-02 16:00:20|9683.4|9673.4|9682|9672|9683.4|9673.4|9681.3|9671.3|11
1627920030000|2021-08-02 16:00:30|9681.8|9671.8|9683.5|9673.5|9683.8|9673.8|9681.6|9671.6|14
1627920040000|2021-08-02 16:00:40|9684|9674|9684|9674|9684|9674|9683.4|9673.4|5
1627920050000|2021-08-02 16:00:50|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|9684.1|9674.1|1
1627920060000|2021-08-02 16:01:00|9683.6|9673.6|9684.9|9674.9|9685.9|9675.9|9682.9|9672.9|19
1627920070000|2021-08-02 16:01:10|9685.1|9675.1|9688.5|9678.5|9688.5|9678.5|9685.1|9675.1|7
1627920080000|2021-08-02 16:01:20|9688.8|9678.8|9690|9680|9690.4|9680.4|9688.5|9678.5|15
1627920090000|2021-08-02 16:01:30|9689.4|9679.4|9690.5|9680.5|9690.6|9680.6|9689|9679|8
1627920100000|2021-08-02 16:01:40|9688.9|9678.9|9687|9677|9689.9|9679.9|9687|9677|12
1627920110000|2021-08-02 16:01:50|9687.1|9677.1|9688.6|9678.6|9688.9|9678.9|9687.1|9677.1|9
1627920120000|2021-08-02 16:02:00|9688.5|9678.5|9689.3|9679.3|9689.3|9679.3|9688.5|9678.5|9
1627920130000|2021-08-02 16:02:10|9689.8|9679.8|9689.4|9679.4|9689.8|9679.8|9689.1|9679.1|8
1627920140000|2021-08-02 16:02:20|9689.3|9679.3|9689.5|9679.5|9689.8|9679.8|9689.1|9679.1|8
1627920150000|2021-08-02 16:02:30|9689.1|9679.1|9686.9|9676.9|9689.1|9679.1|9686.9|9676.9|8
1627920160000|2021-08-02 16:02:40|9686.4|9676.4|9686.1|9676.1|9687.6|9677.6|9686.1|9676.1|8
1627920170000|2021-08-02 16:02:50|9685.9|9675.9|9684.9|9674.9|9685.9|9675.9|9684.9|9674.9|4
1627920180000|2021-08-02 16:03:00|9685.1|9675.1|9683.9|9673.9|9685.1|9675.1|9683.9|9673.9|13
1627920190000|2021-08-02 16:03:10|9684.4|9674.4|9683.8|9673.8|9684.4|9674.4|9683.5|9673.5|8
1627920200000|2021-08-02 16:03:20|9684|9674|9685.5|9675.5|9685.5|9675.5|9683.8|9673.8|11
1627920210000|2021-08-02 16:03:30|9686|9676|9686.3|9676.3|9686.8|9676.8|9686|9676|4
1627920220000|2021-08-02 16:03:40|9686.4|9676.4|9687.1|9677.1|9687.1|9677.1|9686.4|9676.4|3
1627920230000|2021-08-02 16:03:50|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|9686.9|9676.9|1
1627920240000|2021-08-02 16:04:00|9686.4|9676.4|9683.6|9673.6|9686.4|9676.4|9683.1|9673.1|14
1627920250000|2021-08-02 16:04:10|9683.4|9673.4|9682.1|9672.1|9683.4|9673.4|9681.3|9671.3|14
1627920260000|2021-08-02 16:04:20|9681.6|9671.6|9681.3|9671.3|9681.9|9671.9|9681.3|9671.3|6
1627920270000|2021-08-02 16:04:30|9681.1|9671.1|9683.1|9673.1|9683.1|9673.1|9681.1|9671.1|8
1627920280000|2021-08-02 16:04:40|9682.9|9672.9|9683.4|9673.4|9683.4|9673.4|9682.4|9672.4|6
1627920290000|2021-08-02 16:04:50|9683.5|9673.5|9685.8|9675.8|9686|9676|9683.5|9673.5|5
1627920300000|2021-08-02 16:05:00|9685.6|9675.6|9684|9674|9685.6|9675.6|9683.5|9673.5|9
1627920310000|2021-08-02 16:05:10|9684.3|9674.3|9684.1|9674.1|9684.8|9674.8|9684.1|9674.1|4
1627920320000|2021-08-02 16:05:20|9684|9674|9680.6|9670.6|9684|9674|9680.6|9670.6|9
1627920330000|2021-08-02 16:05:30|9680.4|9670.4|9680.4|9670.4|9680.8|9670.8|9680.4|9670.4|6
1627920340000|2021-08-02 16:05:40|9680.6|9670.6|9680.4|9670.4|9680.6|9670.6|9680.4|9670.4|2
1627920350000|2021-08-02 16:05:50|9681|9671|9682.4|9672.4|9682.4|9672.4|9680.6|9670.6|12
1627920360000|2021-08-02 16:06:00|9682.8|9672.8|9682.5|9672.5|9682.8|9672.8|9682.4|9672.4|5
1627920370000|2021-08-02 16:06:10|9682.4|9672.4|9682.5|9672.5|9683.8|9673.8|9682.4|9672.4|10
1627920380000|2021-08-02 16:06:20|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1627920390000|2021-08-02 16:06:30|9682.1|9672.1|9681.9|9671.9|9682.1|9672.1|9681.8|9671.8|3
1627920400000|2021-08-02 16:06:40|9682.1|9672.1|9682.1|9672.1|9682.4|9672.4|9682.1|9672.1|3
1627920410000|2021-08-02 16:06:50|9682|9672|9682|9672|9682|9672|9682|9672|1
1627920420000|2021-08-02 16:07:00|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|1
1627920430000|2021-08-02 16:07:10|9682|9672|9681.5|9671.5|9682.5|9672.5|9681.5|9671.5|5
1627920440000|2021-08-02 16:07:20|9681.4|9671.4|9678|9668|9681.4|9671.4|9677.4|9667.4|12
1627920450000|2021-08-02 16:07:30|9677.6|9667.6|9677.5|9667.5|9677.6|9667.6|9677.1|9667.1|5
1627920460000|2021-08-02 16:07:40|9677.1|9667.1|9676.6|9666.6|9677.4|9667.4|9676.5|9666.5|11
1627920470000|2021-08-02 16:07:50|9676|9666|9669.4|9659.4|9676.9|9666.9|9669.4|9659.4|16
1627920480000|2021-08-02 16:08:00|9671.3|9661.3|9668.9|9658.9|9671.3|9661.3|9667.9|9657.9|27
1627920490000|2021-08-02 16:08:10|9668.5|9658.5|9668.9|9658.9|9668.9|9658.9|9666.9|9656.9|13
1627920500000|2021-08-02 16:08:20|9668.6|9658.6|9667.1|9657.1|9668.6|9658.6|9667.1|9657.1|10
1627920510000|2021-08-02 16:08:30|9666.9|9656.9|9666|9656|9666.9|9656.9|9666|9656|3
1627920520000|2021-08-02 16:08:40|9665.6|9655.6|9664|9654|9665.6|9655.6|9662.8|9652.8|18
1627920530000|2021-08-02 16:08:50|9663.9|9653.9|9664.1|9654.1|9665.4|9655.4|9663.9|9653.9|15
1627920540000|2021-08-02 16:09:00|9664|9654|9663.8|9653.8|9664.1|9654.1|9663.8|9653.8|6
1627920550000|2021-08-02 16:09:10|9663.1|9653.1|9663.3|9653.3|9664.9|9654.9|9662.8|9652.8|21
1627920560000|2021-08-02 16:09:20|9663.5|9653.5|9662.9|9652.9|9664.5|9654.5|9662.1|9652.1|13
1627920570000|2021-08-02 16:09:30|9663.4|9653.4|9661.5|9651.5|9663.4|9653.4|9661.3|9651.3|11
1627920580000|2021-08-02 16:09:40|9661.1|9651.1|9662.4|9652.4|9662.8|9652.8|9661.1|9651.1|11
1627920590000|2021-08-02 16:09:50|9662.1|9652.1|9655.1|9645.1|9662.1|9652.1|9655.1|9645.1|7
1627920600000|2021-08-02 16:10:00|9656.4|9646.4|9656.9|9646.9|9656.9|9646.9|9653.8|9643.8|17
1627920610000|2021-08-02 16:10:10|9657.3|9647.3|9661.1|9651.1|9661.1|9651.1|9657.1|9647.1|9
1627920620000|2021-08-02 16:10:20|9662.3|9652.3|9662.5|9652.5|9663.1|9653.1|9662.3|9652.3|13
1627920630000|2021-08-02 16:10:30|9662.6|9652.6|9660.3|9650.3|9663.1|9653.1|9660|9650|12
1627920640000|2021-08-02 16:10:40|9660.4|9650.4|9659.5|9649.5|9660.6|9650.6|9656.8|9646.8|14
1627920650000|2021-08-02 16:10:50|9658.3|9648.3|9660.8|9650.8|9662.4|9652.4|9658.3|9648.3|21
1627920660000|2021-08-02 16:11:00|9660.6|9650.6|9658.6|9648.6|9660.6|9650.6|9657.5|9647.5|13
1627920670000|2021-08-02 16:11:10|9658.5|9648.5|9659.1|9649.1|9659.4|9649.4|9658.5|9648.5|6
1627920680000|2021-08-02 16:11:20|9658.8|9648.8|9657.9|9647.9|9659|9649|9657.1|9647.1|9
1627920690000|2021-08-02 16:11:30|9658.3|9648.3|9660.8|9650.8|9661.3|9651.3|9658|9648|11
1627920700000|2021-08-02 16:11:40|9660.9|9650.9|9661.6|9651.6|9662|9652|9660.9|9650.9|8
1627920710000|2021-08-02 16:11:50|9661.5|9651.5|9662.6|9652.6|9663.5|9653.5|9661.3|9651.3|11
1627920720000|2021-08-02 16:12:00|9662.4|9652.4|9657.9|9647.9|9662.4|9652.4|9656.6|9646.6|17
1627920730000|2021-08-02 16:12:10|9658.4|9648.4|9658.4|9648.4|9659.5|9649.5|9657.9|9647.9|7
1627920750000|2021-08-02 16:12:30|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|2
1627920760000|2021-08-02 16:12:40|9658.6|9648.6|9659.1|9649.1|9659.1|9649.1|9658.6|9648.6|3
1627920770000|2021-08-02 16:12:50|9659.3|9649.3|9661.6|9651.6|9661.6|9651.6|9659.3|9649.3|4
1627920780000|2021-08-02 16:13:00|9661.8|9651.8|9662.4|9652.4|9662.9|9652.9|9661.6|9651.6|11
1627920790000|2021-08-02 16:13:10|9662.5|9652.5|9663.4|9653.4|9663.4|9653.4|9662.5|9652.5|5
1627920800000|2021-08-02 16:13:20|9663.6|9653.6|9665.4|9655.4|9665.4|9655.4|9663.6|9653.6|4
1627920810000|2021-08-02 16:13:30|9665.5|9655.5|9668.4|9658.4|9669.1|9659.1|9665.5|9655.5|7
1627920820000|2021-08-02 16:13:40|9668.5|9658.5|9666.5|9656.5|9668.6|9658.6|9666.5|9656.5|10
1627920830000|2021-08-02 16:13:50|9666.4|9656.4|9667.3|9657.3|9667.4|9657.4|9666.4|9656.4|5
1627920840000|2021-08-02 16:14:00|9667.1|9657.1|9666.1|9656.1|9667.1|9657.1|9666.1|9656.1|3
1627920850000|2021-08-02 16:14:10|9666.3|9656.3|9667.6|9657.6|9667.6|9657.6|9666.3|9656.3|8
1627920860000|2021-08-02 16:14:20|9667.9|9657.9|9668.8|9658.8|9669.4|9659.4|9667.6|9657.6|5
1627920870000|2021-08-02 16:14:30|9668.5|9658.5|9670.5|9660.5|9670.5|9660.5|9668.3|9658.3|6
1627920880000|2021-08-02 16:14:40|9671|9661|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|3
1627920890000|2021-08-02 16:14:50|9671|9661|9669|9659|9671|9661|9668.5|9658.5|6
1627920900000|2021-08-02 16:15:00|9668.8|9658.8|9668.4|9658.4|9668.9|9658.9|9667.8|9657.8|8
1627920910000|2021-08-02 16:15:10|9668.3|9658.3|9668.1|9658.1|9668.3|9658.3|9668.1|9658.1|2
1627920920000|2021-08-02 16:15:20|9667.9|9657.9|9668.3|9658.3|9668.3|9658.3|9667.4|9657.4|11
1627920930000|2021-08-02 16:15:30|9668|9658|9668|9658|9668.3|9658.3|9668|9658|3
1627920940000|2021-08-02 16:15:40|9668.1|9658.1|9667.3|9657.3|9668.1|9658.1|9667.3|9657.3|5
1627920950000|2021-08-02 16:15:50|9667|9657|9667.9|9657.9|9667.9|9657.9|9667|9657|6
1627920960000|2021-08-02 16:16:00|9667.8|9657.8|9667.8|9657.8|9667.8|9657.8|9666.6|9656.6|11
1627920970000|2021-08-02 16:16:10|9667.5|9657.5|9666|9656|9667.5|9657.5|9665.9|9655.9|8
1627920980000|2021-08-02 16:16:20|9666.4|9656.4|9666.3|9656.3|9666.5|9656.5|9666|9656|5
1627921000000|2021-08-02 16:16:40|9666.6|9656.6|9666.5|9656.5|9666.9|9656.9|9665.8|9655.8|13
1627921010000|2021-08-02 16:16:50|9666.6|9656.6|9667.9|9657.9|9667.9|9657.9|9666.6|9656.6|6
1627921020000|2021-08-02 16:17:00|9668|9658|9670.3|9660.3|9670.3|9660.3|9668|9658|4
1627921030000|2021-08-02 16:17:10|9670.4|9660.4|9671.8|9661.8|9673.1|9663.1|9670.4|9660.4|8
1627921040000|2021-08-02 16:17:20|9672|9662|9672.3|9662.3|9672.3|9662.3|9671.8|9661.8|7
1627921050000|2021-08-02 16:17:30|9672|9662|9671.8|9661.8|9672.3|9662.3|9671.6|9661.6|6
1627921060000|2021-08-02 16:17:40|9672.1|9662.1|9672.3|9662.3|9674|9664|9672.1|9662.1|9
1627921070000|2021-08-02 16:17:50|9672.6|9662.6|9675.1|9665.1|9676|9666|9672.6|9662.6|8
1627921080000|2021-08-02 16:18:00|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1627921090000|2021-08-02 16:18:10|9675|9665|9676.5|9666.5|9676.9|9666.9|9674.9|9664.9|7
1627921100000|2021-08-02 16:18:20|9677|9667|9676.6|9666.6|9677|9667|9676.3|9666.3|5
1627921110000|2021-08-02 16:18:30|9677|9667|9676.9|9666.9|9677.3|9667.3|9676.5|9666.5|5
1627921120000|2021-08-02 16:18:40|9676.1|9666.1|9673.9|9663.9|9676.1|9666.1|9673.9|9663.9|7
1627921130000|2021-08-02 16:18:50|9673.6|9663.6|9672.9|9662.9|9673.6|9663.6|9672.9|9662.9|6
1627921140000|2021-08-02 16:19:00|9673|9663|9673.4|9663.4|9673.4|9663.4|9673|9663|2
1627921150000|2021-08-02 16:19:10|9673.3|9663.3|9671.6|9661.6|9673.3|9663.3|9671.6|9661.6|3
1627921160000|2021-08-02 16:19:20|9671.4|9661.4|9671.6|9661.6|9671.9|9661.9|9671.1|9661.1|7
1627921170000|2021-08-02 16:19:30|9671.4|9661.4|9669.5|9659.5|9671.4|9661.4|9669.5|9659.5|8
1627921180000|2021-08-02 16:19:40|9669.1|9659.1|9670|9660|9670|9660|9669|9659|9
1627921190000|2021-08-02 16:19:50|9670.1|9660.1|9670.8|9660.8|9670.8|9660.8|9670.1|9660.1|2
1627921200000|2021-08-02 16:20:00|9670.6|9660.6|9669.4|9659.4|9670.6|9660.6|9669.4|9659.4|4
1627921210000|2021-08-02 16:20:10|9669.6|9659.6|9670|9660|9670.3|9660.3|9669.6|9659.6|3
1627921220000|2021-08-02 16:20:20|9669.9|9659.9|9669.4|9659.4|9669.9|9659.9|9669.4|9659.4|2
1627921230000|2021-08-02 16:20:30|9669.3|9659.3|9666.6|9656.6|9669.3|9659.3|9666.6|9656.6|9
1627921240000|2021-08-02 16:20:40|9666.8|9656.8|9667.8|9657.8|9667.8|9657.8|9666.8|9656.8|4
1627921250000|2021-08-02 16:20:50|9668.4|9658.4|9670.4|9660.4|9670.4|9660.4|9668.4|9658.4|10
1627921260000|2021-08-02 16:21:00|9669.6|9659.6|9670.4|9660.4|9670.4|9660.4|9669.1|9659.1|6
1627921270000|2021-08-02 16:21:10|9670.3|9660.3|9668.8|9658.8|9670.3|9660.3|9668.8|9658.8|3
1627921280000|2021-08-02 16:21:20|9668.6|9658.6|9668.5|9658.5|9668.6|9658.6|9668.4|9658.4|3
1627921290000|2021-08-02 16:21:30|9668.4|9658.4|9667.8|9657.8|9668.5|9658.5|9667.6|9657.6|4
1627921300000|2021-08-02 16:21:40|9666.3|9656.3|9666.6|9656.6|9667|9657|9666.3|9656.3|3
1627921310000|2021-08-02 16:21:50|9666.5|9656.5|9666.6|9656.6|9666.6|9656.6|9666.1|9656.1|3
1627921320000|2021-08-02 16:22:00|9666.5|9656.5|9666.3|9656.3|9666.9|9656.9|9666|9656|6
1627921330000|2021-08-02 16:22:10|9666.4|9656.4|9666.5|9656.5|9666.5|9656.5|9666|9656|6
1627921340000|2021-08-02 16:22:20|9666.3|9656.3|9664.3|9654.3|9666.6|9656.6|9664.3|9654.3|11
1627921350000|2021-08-02 16:22:30|9664.5|9654.5|9664.6|9654.6|9664.6|9654.6|9664.5|9654.5|2
1627921360000|2021-08-02 16:22:40|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1627921370000|2021-08-02 16:22:50|9664.6|9654.6|9666.6|9656.6|9666.6|9656.6|9664.6|9654.6|4
1627921380000|2021-08-02 16:23:00|9666.8|9656.8|9668|9658|9668|9658|9666.8|9656.8|7
1627921390000|2021-08-02 16:23:10|9668.1|9658.1|9667.1|9657.1|9668.1|9658.1|9667.1|9657.1|5
1627921400000|2021-08-02 16:23:20|9667.4|9657.4|9668.4|9658.4|9668.4|9658.4|9667.4|9657.4|5
1627921410000|2021-08-02 16:23:30|9668.8|9658.8|9668.6|9658.6|9669.6|9659.6|9668.6|9658.6|10
1627921420000|2021-08-02 16:23:40|9668.4|9658.4|9670|9660|9670.4|9660.4|9668.4|9658.4|8
1627921430000|2021-08-02 16:23:50|9670.1|9660.1|9670.4|9660.4|9670.4|9660.4|9670.1|9660.1|2
1627921440000|2021-08-02 16:24:00|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|9670.1|9660.1|1
1627921450000|2021-08-02 16:24:10|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|9670.4|9660.4|1
1627921460000|2021-08-02 16:24:20|9670.1|9660.1|9670.9|9660.9|9670.9|9660.9|9670.1|9660.1|3
1627921470000|2021-08-02 16:24:30|9670.4|9660.4|9667.8|9657.8|9670.4|9660.4|9667.8|9657.8|10
1627921480000|2021-08-02 16:24:40|9667.9|9657.9|9670.4|9660.4|9670.4|9660.4|9667.3|9657.3|6
1627921490000|2021-08-02 16:24:50|9670.5|9660.5|9671|9661|9671.6|9661.6|9670.5|9660.5|9
1627921500000|2021-08-02 16:25:00|9670.9|9660.9|9668.9|9658.9|9671|9661|9668.9|9658.9|9
1627921510000|2021-08-02 16:25:10|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|5
1627921520000|2021-08-02 16:25:20|9668.9|9658.9|9669.1|9659.1|9669.1|9659.1|9668.9|9658.9|2
1627921530000|2021-08-02 16:25:30|9669|9659|9665.8|9655.8|9669|9659|9665.8|9655.8|5
1627921540000|2021-08-02 16:25:40|9666|9656|9665.8|9655.8|9666|9656|9665.8|9655.8|2
1627921550000|2021-08-02 16:25:50|9665.5|9655.5|9664.9|9654.9|9665.5|9655.5|9664.9|9654.9|3
1627921560000|2021-08-02 16:26:00|9665.4|9655.4|9663.6|9653.6|9665.4|9655.4|9663.6|9653.6|7
1627921570000|2021-08-02 16:26:10|9664.4|9654.4|9662.9|9652.9|9664.4|9654.4|9662.6|9652.6|8
1627921580000|2021-08-02 16:26:20|9663.4|9653.4|9661.1|9651.1|9663.4|9653.4|9660.6|9650.6|10
1627921590000|2021-08-02 16:26:30|9660.6|9650.6|9662.4|9652.4|9662.4|9652.4|9660.6|9650.6|5
1627921600000|2021-08-02 16:26:40|9662.3|9652.3|9662.1|9652.1|9663|9653|9661.5|9651.5|11
1627921610000|2021-08-02 16:26:50|9661.9|9651.9|9662.1|9652.1|9662.4|9652.4|9661.9|9651.9|3
1627921620000|2021-08-02 16:27:00|9662.4|9652.4|9662.1|9652.1|9663.5|9653.5|9662.1|9652.1|7
1627921630000|2021-08-02 16:27:10|9662.6|9652.6|9662.4|9652.4|9662.6|9652.6|9662.4|9652.4|2
1627921640000|2021-08-02 16:27:20|9662.6|9652.6|9662.6|9652.6|9663.5|9653.5|9661.8|9651.8|13
1627921650000|2021-08-02 16:27:30|9662.4|9652.4|9666|9656|9666|9656|9662.4|9652.4|9
1627921660000|2021-08-02 16:27:40|9666.4|9656.4|9667.4|9657.4|9667.4|9657.4|9666.4|9656.4|2
1627921670000|2021-08-02 16:27:50|9667.5|9657.5|9668.1|9658.1|9668.1|9658.1|9667.5|9657.5|4
1627921680000|2021-08-02 16:28:00|9668.4|9658.4|9669.1|9659.1|9669.6|9659.6|9668.4|9658.4|5
1627921690000|2021-08-02 16:28:10|9669.5|9659.5|9671.1|9661.1|9671.1|9661.1|9669.1|9659.1|10
1627921700000|2021-08-02 16:28:20|9671.3|9661.3|9672.1|9662.1|9672.1|9662.1|9671.3|9661.3|5
1627921710000|2021-08-02 16:28:30|9671.9|9661.9|9673.9|9663.9|9673.9|9663.9|9671.9|9661.9|9
1627921720000|2021-08-02 16:28:40|9673.3|9663.3|9671.1|9661.1|9673.3|9663.3|9671.1|9661.1|6
1627921730000|2021-08-02 16:28:50|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1627921740000|2021-08-02 16:29:00|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|9670.9|9660.9|1
1627921750000|2021-08-02 16:29:10|9670.6|9660.6|9669.9|9659.9|9670.6|9660.6|9669.9|9659.9|3
1627921760000|2021-08-02 16:29:20|9670|9660|9669.6|9659.6|9670|9660|9669.6|9659.6|3
1627921770000|2021-08-02 16:29:30|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1627921800000|2021-08-02 16:30:00|9669.4|9659.4|9666|9656|9670.6|9660.6|9666|9656|11
1627921810000|2021-08-02 16:30:10|9665.9|9655.9|9665.1|9655.1|9665.9|9655.9|9665.1|9655.1|6
1627921820000|2021-08-02 16:30:20|9665|9655|9662.5|9652.5|9665|9655|9661.5|9651.5|10
1627921830000|2021-08-02 16:30:30|9662.4|9652.4|9663.5|9653.5|9663.9|9653.9|9662.4|9652.4|10
1627921840000|2021-08-02 16:30:40|9663.4|9653.4|9663.9|9653.9|9664.4|9654.4|9663.4|9653.4|8
1627921850000|2021-08-02 16:30:50|9663.6|9653.6|9662.8|9652.8|9663.6|9653.6|9662.8|9652.8|3
1627921860000|2021-08-02 16:31:00|9662.4|9652.4|9661.8|9651.8|9662.4|9652.4|9661.8|9651.8|3
1627921870000|2021-08-02 16:31:10|9662.3|9652.3|9664.9|9654.9|9665.6|9655.6|9662.3|9652.3|5
1627921880000|2021-08-02 16:31:20|9665|9655|9665.3|9655.3|9665.4|9655.4|9665|9655|3
1627921890000|2021-08-02 16:31:30|9664.8|9654.8|9664.8|9654.8|9664.9|9654.9|9664.8|9654.8|3
1627921910000|2021-08-02 16:31:50|9665.3|9655.3|9666.6|9656.6|9666.6|9656.6|9665.3|9655.3|2
1627921920000|2021-08-02 16:32:00|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|9666.3|9656.3|3
1627921930000|2021-08-02 16:32:10|9666.6|9656.6|9666.8|9656.8|9666.8|9656.8|9666.3|9656.3|7
1627921940000|2021-08-02 16:32:20|9666.9|9656.9|9667.3|9657.3|9667.6|9657.6|9666.9|9656.9|4
1627921950000|2021-08-02 16:32:30|9666.9|9656.9|9666.3|9656.3|9666.9|9656.9|9666.3|9656.3|6
1627921960000|2021-08-02 16:32:40|9666|9656|9662.9|9652.9|9666|9656|9662.9|9652.9|10
1627921970000|2021-08-02 16:32:50|9663.4|9653.4|9663.9|9653.9|9663.9|9653.9|9663.4|9653.4|6
1627921980000|2021-08-02 16:33:00|9662.9|9652.9|9662.9|9652.9|9663.5|9653.5|9662.9|9652.9|5
1627921990000|2021-08-02 16:33:10|9662.6|9652.6|9661.9|9651.9|9662.6|9652.6|9661.9|9651.9|2
1627922040000|2021-08-02 16:34:00|9662.5|9652.5|9659.5|9649.5|9662.5|9652.5|9659|9649|13
1627922050000|2021-08-02 16:34:10|9658.4|9648.4|9659.3|9649.3|9659.9|9649.9|9657.8|9647.8|10
1627922060000|2021-08-02 16:34:20|9658.5|9648.5|9659.8|9649.8|9659.8|9649.8|9658.5|9648.5|10
1627922070000|2021-08-02 16:34:30|9659.4|9649.4|9659.6|9649.6|9659.8|9649.8|9659.4|9649.4|4
1627922090000|2021-08-02 16:34:50|9659.4|9649.4|9658.6|9648.6|9659.4|9649.4|9658|9648|9
1627922100000|2021-08-02 16:35:00|9658.9|9648.9|9658.1|9648.1|9658.9|9648.9|9658.1|9648.1|8
1627922110000|2021-08-02 16:35:10|9657.6|9647.6|9658.1|9648.1|9658.4|9648.4|9657.3|9647.3|6
1627922120000|2021-08-02 16:35:20|9658.5|9648.5|9657.9|9647.9|9658.5|9648.5|9656.6|9646.6|8
1627922130000|2021-08-02 16:35:30|9657.8|9647.8|9657.8|9647.8|9657.9|9647.9|9655.9|9645.9|16
1627922140000|2021-08-02 16:35:40|9657.4|9647.4|9654.8|9644.8|9657.4|9647.4|9654.8|9644.8|10
1627922150000|2021-08-02 16:35:50|9654.3|9644.3|9654.6|9644.6|9655.1|9645.1|9654.1|9644.1|6
1627922160000|2021-08-02 16:36:00|9654|9644|9654.9|9644.9|9655.4|9645.4|9654|9644|10
1627922170000|2021-08-02 16:36:10|9654.8|9644.8|9654.5|9644.5|9654.9|9644.9|9654.3|9644.3|9
1627922180000|2021-08-02 16:36:20|9654.9|9644.9|9654.1|9644.1|9655.1|9645.1|9654.1|9644.1|4
1627922190000|2021-08-02 16:36:30|9654.5|9644.5|9654.9|9644.9|9655.1|9645.1|9654.5|9644.5|5
1627922200000|2021-08-02 16:36:40|9657|9647|9658|9648|9658.6|9648.6|9657|9647|12
1627922210000|2021-08-02 16:36:50|9658.1|9648.1|9658.8|9648.8|9659.5|9649.5|9658.1|9648.1|8
1627922220000|2021-08-02 16:37:00|9659.6|9649.6|9659.3|9649.3|9660.4|9650.4|9658.9|9648.9|10
1627922230000|2021-08-02 16:37:10|9659.6|9649.6|9659.8|9649.8|9660.8|9650.8|9659.6|9649.6|8
1627922240000|2021-08-02 16:37:20|9659.4|9649.4|9658.3|9648.3|9659.4|9649.4|9658.3|9648.3|6
1627922250000|2021-08-02 16:37:30|9658.6|9648.6|9659.5|9649.5|9660.6|9650.6|9658.6|9648.6|9
1627922270000|2021-08-02 16:37:50|9659.6|9649.6|9659.9|9649.9|9660.1|9650.1|9659.5|9649.5|6
1627922280000|2021-08-02 16:38:00|9660|9650|9660.4|9650.4|9660.4|9650.4|9660|9650|2
1627922290000|2021-08-02 16:38:10|9660.1|9650.1|9660.6|9650.6|9660.6|9650.6|9659.8|9649.8|7
1627922300000|2021-08-02 16:38:20|9660.4|9650.4|9658.6|9648.6|9660.4|9650.4|9657.4|9647.4|10
1627922310000|2021-08-02 16:38:30|9658.5|9648.5|9660.1|9650.1|9660.1|9650.1|9658.3|9648.3|8
1627922320000|2021-08-02 16:38:40|9660|9650|9659.3|9649.3|9660.4|9650.4|9659.3|9649.3|5
1627922330000|2021-08-02 16:38:50|9659.1|9649.1|9658.5|9648.5|9659.1|9649.1|9658.5|9648.5|6
1627922340000|2021-08-02 16:39:00|9658.8|9648.8|9658.3|9648.3|9658.8|9648.8|9658.3|9648.3|3
1627922350000|2021-08-02 16:39:10|9658.5|9648.5|9658.6|9648.6|9658.6|9648.6|9658.3|9648.3|6
1627922360000|2021-08-02 16:39:20|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1627922370000|2021-08-02 16:39:30|9658.6|9648.6|9658.6|9648.6|9658.9|9648.9|9658.6|9648.6|3
1627922380000|2021-08-02 16:39:40|9658.5|9648.5|9658.4|9648.4|9658.6|9648.6|9657.8|9647.8|7
1627922390000|2021-08-02 16:39:50|9658.6|9648.6|9658.1|9648.1|9658.6|9648.6|9658.1|9648.1|4
1627922400000|2021-08-02 16:40:00|9657.8|9647.8|9658.4|9648.4|9658.6|9648.6|9657.5|9647.5|5
1627922410000|2021-08-02 16:40:10|9657.6|9647.6|9655.9|9645.9|9657.6|9647.6|9655.9|9645.9|8
1627922420000|2021-08-02 16:40:20|9655.4|9645.4|9654.9|9644.9|9655.4|9645.4|9654.9|9644.9|3
1627922430000|2021-08-02 16:40:30|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9654.9|9644.9|3
1627922440000|2021-08-02 16:40:40|9655.3|9645.3|9656|9646|9656.4|9646.4|9655|9645|7
1627922450000|2021-08-02 16:40:50|9656.8|9646.8|9655.6|9645.6|9656.8|9646.8|9655.4|9645.4|6
1627922460000|2021-08-02 16:41:00|9655.9|9645.9|9655.6|9645.6|9656.6|9646.6|9655.6|9645.6|6
1627922470000|2021-08-02 16:41:10|9656|9646|9656.4|9646.4|9656.8|9646.8|9656|9646|7
1627922480000|2021-08-02 16:41:20|9656.6|9646.6|9656.9|9646.9|9656.9|9646.9|9656.5|9646.5|7
1627922490000|2021-08-02 16:41:30|9656.6|9646.6|9657.4|9647.4|9657.4|9647.4|9656.6|9646.6|3
1627922510000|2021-08-02 16:41:50|9657.9|9647.9|9658.6|9648.6|9658.6|9648.6|9657.9|9647.9|4
1627922520000|2021-08-02 16:42:00|9659.9|9649.9|9658.5|9648.5|9659.9|9649.9|9658.5|9648.5|8
1627922530000|2021-08-02 16:42:10|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1627922540000|2021-08-02 16:42:20|9659.1|9649.1|9659.3|9649.3|9659.3|9649.3|9659.1|9649.1|2
1627922550000|2021-08-02 16:42:30|9658.8|9648.8|9658.5|9648.5|9658.8|9648.8|9658.3|9648.3|3
1627922560000|2021-08-02 16:42:40|9658.8|9648.8|9658|9648|9658.8|9648.8|9657.8|9647.8|6
1627922570000|2021-08-02 16:42:50|9658.1|9648.1|9658.8|9648.8|9658.8|9648.8|9657.8|9647.8|6
1627922580000|2021-08-02 16:43:00|9659.5|9649.5|9662.1|9652.1|9662.1|9652.1|9658.6|9648.6|12
1627922590000|2021-08-02 16:43:10|9660.8|9650.8|9660.5|9650.5|9661.4|9651.4|9660.5|9650.5|8
1627922600000|2021-08-02 16:43:20|9660.4|9650.4|9660.5|9650.5|9661.1|9651.1|9660.4|9650.4|3
1627922610000|2021-08-02 16:43:30|9660.9|9650.9|9660.9|9650.9|9661.1|9651.1|9660.9|9650.9|7
1627922620000|2021-08-02 16:43:40|9660.8|9650.8|9662.3|9652.3|9662.3|9652.3|9660.8|9650.8|6
1627922630000|2021-08-02 16:43:50|9662.4|9652.4|9661.6|9651.6|9663|9653|9661.6|9651.6|6
1627922640000|2021-08-02 16:44:00|9662.1|9652.1|9664.1|9654.1|9664.1|9654.1|9661.8|9651.8|8
1627922650000|2021-08-02 16:44:10|9663.8|9653.8|9662|9652|9663.8|9653.8|9661.6|9651.6|10
1627922660000|2021-08-02 16:44:20|9662.4|9652.4|9662.9|9652.9|9662.9|9652.9|9662.4|9652.4|5
1627922670000|2021-08-02 16:44:30|9662.8|9652.8|9667.8|9657.8|9667.9|9657.9|9662.8|9652.8|5
1627922680000|2021-08-02 16:44:40|9667.9|9657.9|9668.4|9658.4|9668.4|9658.4|9667.8|9657.8|4
1627922690000|2021-08-02 16:44:50|9668.9|9658.9|9669.6|9659.6|9671.4|9661.4|9668.9|9658.9|9
1627922700000|2021-08-02 16:45:00|9669.9|9659.9|9669.6|9659.6|9670.9|9660.9|9669.6|9659.6|8
1627922710000|2021-08-02 16:45:10|9669|9659|9668.6|9658.6|9669|9659|9668.6|9658.6|3
1627922720000|2021-08-02 16:45:20|9668.1|9658.1|9667.9|9657.9|9669.6|9659.6|9667.9|9657.9|7
1627922730000|2021-08-02 16:45:30|9667.6|9657.6|9667.8|9657.8|9668|9658|9667.6|9657.6|6
1627922740000|2021-08-02 16:45:40|9667.9|9657.9|9667.9|9657.9|9667.9|9657.9|9667.6|9657.6|7
1627922750000|2021-08-02 16:45:50|9668.1|9658.1|9668.1|9658.1|9668.4|9658.4|9667.6|9657.6|7
1627922760000|2021-08-02 16:46:00|9668.3|9658.3|9666.5|9656.5|9668.6|9658.6|9666.5|9656.5|10
1627922770000|2021-08-02 16:46:10|9667.9|9657.9|9667.8|9657.8|9667.9|9657.9|9666.8|9656.8|7
1627922780000|2021-08-02 16:46:20|9667|9657|9667.9|9657.9|9667.9|9657.9|9667|9657|2
1627922790000|2021-08-02 16:46:30|9667|9657|9665.6|9655.6|9667.9|9657.9|9665.6|9655.6|9
1627922800000|2021-08-02 16:46:40|9665.1|9655.1|9663.4|9653.4|9665.4|9655.4|9662.6|9652.6|12
1627922810000|2021-08-02 16:46:50|9662.6|9652.6|9662.6|9652.6|9663.4|9653.4|9662.5|9652.5|7
1627922820000|2021-08-02 16:47:00|9662.1|9652.1|9663.1|9653.1|9663.9|9653.9|9662.1|9652.1|8
1627922830000|2021-08-02 16:47:10|9662.6|9652.6|9662|9652|9663.1|9653.1|9662|9652|6
1627922840000|2021-08-02 16:47:20|9661.1|9651.1|9661.9|9651.9|9662.9|9652.9|9660.9|9650.9|8
1627922850000|2021-08-02 16:47:30|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1627922870000|2021-08-02 16:47:50|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1627922880000|2021-08-02 16:48:00|9661.3|9651.3|9661.1|9651.1|9661.3|9651.3|9660.6|9650.6|3
1627922890000|2021-08-02 16:48:10|9661|9651|9659.8|9649.8|9661|9651|9659.8|9649.8|2
1627922900000|2021-08-02 16:48:20|9659.6|9649.6|9658.8|9648.8|9659.6|9649.6|9658.8|9648.8|2
1627922910000|2021-08-02 16:48:30|9658.9|9648.9|9658.9|9648.9|9659.9|9649.9|9658.9|9648.9|5
1627922920000|2021-08-02 16:48:40|9659.4|9649.4|9659.4|9649.4|9659.9|9649.9|9659.4|9649.4|6
1627922930000|2021-08-02 16:48:50|9659.5|9649.5|9659.9|9649.9|9659.9|9649.9|9659.5|9649.5|2
1627922940000|2021-08-02 16:49:00|9659.5|9649.5|9658|9648|9659.8|9649.8|9658|9648|8
1627922950000|2021-08-02 16:49:10|9658.3|9648.3|9659.9|9649.9|9659.9|9649.9|9658.3|9648.3|8
1627922960000|2021-08-02 16:49:20|9659.6|9649.6|9659.1|9649.1|9659.6|9649.6|9659.1|9649.1|3
1627922970000|2021-08-02 16:49:30|9659|9649|9658.4|9648.4|9659|9649|9658.3|9648.3|5
1627922980000|2021-08-02 16:49:40|9659.1|9649.1|9657.8|9647.8|9659.1|9649.1|9657.8|9647.8|8
1627922990000|2021-08-02 16:49:50|9657.9|9647.9|9657.6|9647.6|9658.1|9648.1|9657.5|9647.5|7
1627923000000|2021-08-02 16:50:00|9657.1|9647.1|9657.8|9647.8|9658.8|9648.8|9657.1|9647.1|9
1627923010000|2021-08-02 16:50:10|9657.4|9647.4|9657.6|9647.6|9657.9|9647.9|9657.1|9647.1|6
1627923020000|2021-08-02 16:50:20|9657.1|9647.1|9655.6|9645.6|9657.6|9647.6|9655|9645|9
1627923030000|2021-08-02 16:50:30|9655.9|9645.9|9655.1|9645.1|9656.5|9646.5|9655|9645|12
1627923040000|2021-08-02 16:50:40|9655|9645|9654.1|9644.1|9655|9645|9654.1|9644.1|3
1627923050000|2021-08-02 16:50:50|9654.4|9644.4|9654.3|9644.3|9654.4|9644.4|9654.3|9644.3|2
1627923060000|2021-08-02 16:51:00|9654.4|9644.4|9655.5|9645.5|9655.6|9645.6|9654.4|9644.4|5
1627923070000|2021-08-02 16:51:10|9655.9|9645.9|9655.6|9645.6|9656|9646|9655.6|9645.6|8
1627923080000|2021-08-02 16:51:20|9655.4|9645.4|9655.6|9645.6|9655.6|9645.6|9654.9|9644.9|9
1627923090000|2021-08-02 16:51:30|9655.3|9645.3|9654.4|9644.4|9655.3|9645.3|9654.4|9644.4|4
1627923100000|2021-08-02 16:51:40|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.4|9644.4|3
1627923110000|2021-08-02 16:51:50|9654.5|9644.5|9654.9|9644.9|9654.9|9644.9|9654.4|9644.4|4
1627923120000|2021-08-02 16:52:00|9654.4|9644.4|9655.3|9645.3|9655.3|9645.3|9654.4|9644.4|4
1627923130000|2021-08-02 16:52:10|9654.5|9644.5|9654.8|9644.8|9654.9|9644.9|9654.1|9644.1|8
1627923140000|2021-08-02 16:52:20|9654.4|9644.4|9656.5|9646.5|9656.5|9646.5|9654.4|9644.4|9
1627923150000|2021-08-02 16:52:30|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|6
1627923160000|2021-08-02 16:52:40|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|2
1627923180000|2021-08-02 16:53:00|9656.4|9646.4|9654.4|9644.4|9656.5|9646.5|9654.4|9644.4|11
1627923190000|2021-08-02 16:53:10|9654.3|9644.3|9650.8|9640.8|9654.3|9644.3|9650.5|9640.5|7
1627923200000|2021-08-02 16:53:20|9650.9|9640.9|9651.9|9641.9|9652.6|9642.6|9650.9|9640.9|10
1627923210000|2021-08-02 16:53:30|9651.4|9641.4|9650.4|9640.4|9652.1|9642.1|9650.4|9640.4|6
1627923220000|2021-08-02 16:53:40|9650.6|9640.6|9654.4|9644.4|9654.4|9644.4|9650.4|9640.4|14
1627923230000|2021-08-02 16:53:50|9654.9|9644.9|9654.3|9644.3|9654.9|9644.9|9654.3|9644.3|2
1627923240000|2021-08-02 16:54:00|9654.8|9644.8|9659.6|9649.6|9659.6|9649.6|9654.8|9644.8|9
1627923250000|2021-08-02 16:54:10|9658.8|9648.8|9665|9655|9665.1|9655.1|9658.8|9648.8|12
1627923260000|2021-08-02 16:54:20|9664.9|9654.9|9664.8|9654.8|9664.9|9654.9|9664.5|9654.5|7
1627923270000|2021-08-02 16:54:30|9664.9|9654.9|9665.1|9655.1|9666.1|9656.1|9664.9|9654.9|7
1627923280000|2021-08-02 16:54:40|9664.6|9654.6|9663.4|9653.4|9664.6|9654.6|9662.8|9652.8|10
1627923290000|2021-08-02 16:54:50|9663.3|9653.3|9661.5|9651.5|9663.6|9653.6|9660.5|9650.5|14
1627923300000|2021-08-02 16:55:00|9661.8|9651.8|9662.4|9652.4|9662.9|9652.9|9661.8|9651.8|9
1627923310000|2021-08-02 16:55:10|9662.9|9652.9|9667.5|9657.5|9667.5|9657.5|9662.6|9652.6|7
1627923320000|2021-08-02 16:55:20|9668.3|9658.3|9664.3|9654.3|9669.1|9659.1|9664.3|9654.3|13
1627923330000|2021-08-02 16:55:30|9664|9654|9663.8|9653.8|9665|9655|9663.6|9653.6|9
1627923340000|2021-08-02 16:55:40|9663.5|9653.5|9665.1|9655.1|9665.1|9655.1|9662.6|9652.6|6
1627923350000|2021-08-02 16:55:50|9664.4|9654.4|9665.4|9655.4|9665.4|9655.4|9664|9654|10
1627923360000|2021-08-02 16:56:00|9666.1|9656.1|9665.5|9655.5|9666.1|9656.1|9665.3|9655.3|7
1627923370000|2021-08-02 16:56:10|9665|9655|9665.6|9655.6|9666.3|9656.3|9664.9|9654.9|12
1627923380000|2021-08-02 16:56:20|9664.5|9654.5|9666.9|9656.9|9667|9657|9664.5|9654.5|8
1627923390000|2021-08-02 16:56:30|9665.5|9655.5|9667|9657|9667.8|9657.8|9665.5|9655.5|9
1627923400000|2021-08-02 16:56:40|9666.4|9656.4|9666.3|9656.3|9667|9657|9665|9655|13
1627923410000|2021-08-02 16:56:50|9666.4|9656.4|9664|9654|9666.4|9656.4|9661.4|9651.4|10
1627923420000|2021-08-02 16:57:00|9663.5|9653.5|9661.8|9651.8|9663.5|9653.5|9661.1|9651.1|11
1627923430000|2021-08-02 16:57:10|9661.6|9651.6|9660.5|9650.5|9662|9652|9660.5|9650.5|15
1627923440000|2021-08-02 16:57:20|9659|9649|9659|9649|9659.4|9649.4|9658.5|9648.5|8
1627923450000|2021-08-02 16:57:30|9658.8|9648.8|9656.3|9646.3|9658.8|9648.8|9656|9646|9
1627923460000|2021-08-02 16:57:40|9656|9646|9655.8|9645.8|9656|9646|9655.8|9645.8|2
1627923470000|2021-08-02 16:57:50|9656.4|9646.4|9655.1|9645.1|9656.9|9646.9|9655.1|9645.1|7
1627923480000|2021-08-02 16:58:00|9655.8|9645.8|9658.8|9648.8|9660.3|9650.3|9655.8|9645.8|13
1627923490000|2021-08-02 16:58:10|9659|9649|9659.3|9649.3|9660.1|9650.1|9658.1|9648.1|16
1627923500000|2021-08-02 16:58:20|9659.8|9649.8|9662|9652|9662|9652|9659.8|9649.8|14
1627923510000|2021-08-02 16:58:30|9662.4|9652.4|9661.9|9651.9|9663|9653|9661.8|9651.8|17
1627923520000|2021-08-02 16:58:40|9662|9652|9661|9651|9662.3|9652.3|9660.3|9650.3|16
1627923530000|2021-08-02 16:58:50|9660.5|9650.5|9660.4|9650.4|9661|9651|9660.3|9650.3|9
1627923540000|2021-08-02 16:59:00|9660.3|9650.3|9661.8|9651.8|9661.9|9651.9|9659.8|9649.8|20
1627923550000|2021-08-02 16:59:10|9662.3|9652.3|9663.3|9653.3|9663.3|9653.3|9662|9652|16
1627923560000|2021-08-02 16:59:20|9663|9653|9662.3|9652.3|9665.8|9655.8|9662|9652|16
1627948920000|2021-08-03 00:02:00|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1627948940000|2021-08-03 00:02:20|9651.9|9641.9|9650.6|9640.6|9651.9|9641.9|9650.6|9640.6|4
1627948960000|2021-08-03 00:02:40|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|1
1627948980000|2021-08-03 00:03:00|9651.9|9641.9|9651.9|9641.9|9652.1|9642.1|9651.9|9641.9|3
1627949020000|2021-08-03 00:03:40|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1627949040000|2021-08-03 00:04:00|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1627949070000|2021-08-03 00:04:30|9653.4|9643.4|9654.4|9644.4|9654.4|9644.4|9653.4|9643.4|2
1627949100000|2021-08-03 00:05:00|9654.1|9644.1|9653.8|9643.8|9654.1|9644.1|9653.8|9643.8|2
1627949110000|2021-08-03 00:05:10|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|1
1627949160000|2021-08-03 00:06:00|9654.8|9644.8|9656|9646|9656|9646|9654.8|9644.8|2
1627949180000|2021-08-03 00:06:20|9657|9647|9656.8|9646.8|9657|9647|9656.8|9646.8|2
1627949190000|2021-08-03 00:06:30|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1627949210000|2021-08-03 00:06:50|9659.4|9649.4|9659.6|9649.6|9659.6|9649.6|9659.4|9649.4|2
1627949220000|2021-08-03 00:07:00|9660.3|9650.3|9661.3|9651.3|9661.8|9651.8|9660.3|9650.3|4
1627949230000|2021-08-03 00:07:10|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1627949240000|2021-08-03 00:07:20|9661.6|9651.6|9661.9|9651.9|9662|9652|9661.6|9651.6|3
1627949250000|2021-08-03 00:07:30|9662.1|9652.1|9665|9655|9665.1|9655.1|9661.9|9651.9|5
1627949260000|2021-08-03 00:07:40|9664.8|9654.8|9664.5|9654.5|9664.8|9654.8|9664.3|9654.3|3
1627949270000|2021-08-03 00:07:50|9664.8|9654.8|9663.4|9653.4|9664.8|9654.8|9663.4|9653.4|4
1627949280000|2021-08-03 00:08:00|9663.1|9653.1|9660.6|9650.6|9663.1|9653.1|9660.6|9650.6|2
1627949290000|2021-08-03 00:08:10|9661.9|9651.9|9660.1|9650.1|9661.9|9651.9|9660.1|9650.1|3
1627949300000|2021-08-03 00:08:20|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1627949310000|2021-08-03 00:08:30|9660.1|9650.1|9660.9|9650.9|9660.9|9650.9|9660.1|9650.1|2
1627949340000|2021-08-03 00:09:00|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|9660.8|9650.8|1
1627949350000|2021-08-03 00:09:10|9660.6|9650.6|9659.9|9649.9|9660.6|9650.6|9659.9|9649.9|3
1627949370000|2021-08-03 00:09:30|9658.5|9648.5|9658.3|9648.3|9658.5|9648.5|9658.3|9648.3|2
1627949380000|2021-08-03 00:09:40|9657.9|9647.9|9657.4|9647.4|9657.9|9647.9|9657.4|9647.4|2
1627949410000|2021-08-03 00:10:10|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1627949430000|2021-08-03 00:10:30|9657|9647|9657|9647|9657|9647|9657|9647|1
1627949440000|2021-08-03 00:10:40|9656.9|9646.9|9657.5|9647.5|9657.5|9647.5|9656.9|9646.9|3
1627949480000|2021-08-03 00:11:20|9658|9648|9658.3|9648.3|9658.3|9648.3|9658|9648|2
1627949490000|2021-08-03 00:11:30|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|1
1627949560000|2021-08-03 00:12:40|9659.4|9649.4|9660.3|9650.3|9660.3|9650.3|9659.4|9649.4|4
1627949570000|2021-08-03 00:12:50|9661.1|9651.1|9661.3|9651.3|9661.3|9651.3|9661.1|9651.1|2
1627949630000|2021-08-03 00:13:50|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1627949680000|2021-08-03 00:14:40|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1627949740000|2021-08-03 00:15:40|9661.1|9651.1|9660.9|9650.9|9661.1|9651.1|9660.9|9650.9|2
1627949770000|2021-08-03 00:16:10|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1627949780000|2021-08-03 00:16:20|9660.9|9650.9|9660.6|9650.6|9660.9|9650.9|9660.6|9650.6|2
1627949800000|2021-08-03 00:16:40|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1627949810000|2021-08-03 00:16:50|9661|9651|9661|9651|9661|9651|9661|9651|1
1627949820000|2021-08-03 00:17:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|1
1627949920000|2021-08-03 00:18:40|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|1
1627950020000|2021-08-03 00:20:20|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1627950030000|2021-08-03 00:20:30|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1627950040000|2021-08-03 00:20:40|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1627950050000|2021-08-03 00:20:50|9660.4|9650.4|9660.3|9650.3|9660.4|9650.4|9660.3|9650.3|2
1627950070000|2021-08-03 00:21:10|9660.4|9650.4|9661.4|9651.4|9661.4|9651.4|9660.4|9650.4|2
1627950080000|2021-08-03 00:21:20|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|9661.5|9651.5|1
1627950110000|2021-08-03 00:21:50|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1627950130000|2021-08-03 00:22:10|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1627950140000|2021-08-03 00:22:20|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1627950160000|2021-08-03 00:22:40|9661.9|9651.9|9662.1|9652.1|9662.1|9652.1|9661.9|9651.9|2
1627950190000|2021-08-03 00:23:10|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1627950200000|2021-08-03 00:23:20|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1627950220000|2021-08-03 00:23:40|9661.4|9651.4|9660|9650|9661.4|9651.4|9660|9650|2
1627950240000|2021-08-03 00:24:00|9659.3|9649.3|9660.3|9650.3|9660.3|9650.3|9659.3|9649.3|2
1627950260000|2021-08-03 00:24:20|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1627950350000|2021-08-03 00:25:50|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1627950360000|2021-08-03 00:26:00|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1627950370000|2021-08-03 00:26:10|9661.4|9651.4|9661.5|9651.5|9661.5|9651.5|9661.4|9651.4|2
1627950380000|2021-08-03 00:26:20|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1627950400000|2021-08-03 00:26:40|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|9661.6|9651.6|1
1627950450000|2021-08-03 00:27:30|9662|9652|9662|9652|9662|9652|9662|9652|1
1627950510000|2021-08-03 00:28:30|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|1
1627950540000|2021-08-03 00:29:00|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|9662.4|9652.4|1
1627950560000|2021-08-03 00:29:20|9662|9652|9662|9652|9662|9652|9662|9652|1
1627950580000|2021-08-03 00:29:40|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1627950600000|2021-08-03 00:30:00|9661.4|9651.4|9658.9|9648.9|9661.4|9651.4|9658.9|9648.9|5
1627950650000|2021-08-03 00:30:50|9658|9648|9657.6|9647.6|9658|9648|9657.6|9647.6|2
1627950660000|2021-08-03 00:31:00|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|9657.8|9647.8|1
1627950750000|2021-08-03 00:32:30|9656.4|9646.4|9656.4|9646.4|9656.4|9646.4|9655.9|9645.9|4
1627950760000|2021-08-03 00:32:40|9656.1|9646.1|9655.9|9645.9|9656.1|9646.1|9655.9|9645.9|4
1627950810000|2021-08-03 00:33:30|9654.9|9644.9|9652.9|9642.9|9654.9|9644.9|9652.9|9642.9|4
1627950850000|2021-08-03 00:34:10|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|1
1627950870000|2021-08-03 00:34:30|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1627950900000|2021-08-03 00:35:00|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|1
1627950940000|2021-08-03 00:35:40|9651.6|9641.6|9651.4|9641.4|9651.6|9641.6|9651.4|9641.4|2
1627950960000|2021-08-03 00:36:00|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|9651.1|9641.1|1
1627950970000|2021-08-03 00:36:10|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|9652.4|9642.4|1
1627950980000|2021-08-03 00:36:20|9652.9|9642.9|9653.6|9643.6|9653.6|9643.6|9652.9|9642.9|2
1627950990000|2021-08-03 00:36:30|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9653.6|9643.6|3
1627951000000|2021-08-03 00:36:40|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.6|9643.6|3
1627951010000|2021-08-03 00:36:50|9655.4|9645.4|9654.6|9644.6|9655.4|9645.4|9654.6|9644.6|4
1627951020000|2021-08-03 00:37:00|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1627951030000|2021-08-03 00:37:10|9654.1|9644.1|9653.9|9643.9|9654.1|9644.1|9653.9|9643.9|2
1627951140000|2021-08-03 00:39:00|9654.1|9644.1|9653.9|9643.9|9654.1|9644.1|9653.9|9643.9|2
1627951250000|2021-08-03 00:40:50|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|9653.8|9643.8|1
1627951310000|2021-08-03 00:41:50|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|9654.1|9644.1|1
1627951430000|2021-08-03 00:43:50|9654.4|9644.4|9654.9|9644.9|9655.1|9645.1|9654.4|9644.4|3
1627951440000|2021-08-03 00:44:00|9654.8|9644.8|9654.5|9644.5|9654.8|9644.8|9654.5|9644.5|2
1627951500000|2021-08-03 00:45:00|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1627951590000|2021-08-03 00:46:30|9653.9|9643.9|9654|9644|9654|9644|9653.9|9643.9|2
1627951600000|2021-08-03 00:46:40|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1627951610000|2021-08-03 00:46:50|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|9654.9|9644.9|1
1627951630000|2021-08-03 00:47:10|9654.8|9644.8|9654.4|9644.4|9654.8|9644.8|9654.4|9644.4|2
1627951690000|2021-08-03 00:48:10|9654.1|9644.1|9652.9|9642.9|9654.1|9644.1|9652.9|9642.9|5
1627951700000|2021-08-03 00:48:20|9653|9643|9653.3|9643.3|9653.3|9643.3|9653|9643|2
1627951720000|2021-08-03 00:48:40|9653|9643|9653.3|9643.3|9653.3|9643.3|9653|9643|2
1627951730000|2021-08-03 00:48:50|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1627951760000|2021-08-03 00:49:20|9653.6|9643.6|9653.5|9643.5|9654.4|9644.4|9653.5|9643.5|3
1627951770000|2021-08-03 00:49:30|9653.6|9643.6|9654.4|9644.4|9654.4|9644.4|9653.6|9643.6|2
1627951790000|2021-08-03 00:49:50|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1627951830000|2021-08-03 00:50:30|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|9654.4|9644.4|1
1627951890000|2021-08-03 00:51:30|9653.6|9643.6|9654.4|9644.4|9654.4|9644.4|9653.6|9643.6|2
1627951900000|2021-08-03 00:51:40|9653.6|9643.6|9654.4|9644.4|9654.4|9644.4|9653.6|9643.6|2
1627951910000|2021-08-03 00:51:50|9653.6|9643.6|9653.5|9643.5|9653.6|9643.6|9653.5|9643.5|2
1627951920000|2021-08-03 00:52:00|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1627951930000|2021-08-03 00:52:10|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|9653.5|9643.5|1
1627951950000|2021-08-03 00:52:30|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1627951960000|2021-08-03 00:52:40|9654.4|9644.4|9653.6|9643.6|9654.8|9644.8|9653.6|9643.6|4
1627951970000|2021-08-03 00:52:50|9653.5|9643.5|9653.6|9643.6|9653.6|9643.6|9653.5|9643.5|2
1627951980000|2021-08-03 00:53:00|9653.5|9643.5|9653.1|9643.1|9653.5|9643.5|9653.1|9643.1|2
1627951990000|2021-08-03 00:53:10|9653.6|9643.6|9653.1|9643.1|9653.6|9643.6|9653.1|9643.1|2
1627952010000|2021-08-03 00:53:30|9652.9|9642.9|9652.9|9642.9|9652.9|9642.9|9651.6|9641.6|3
1627952020000|2021-08-03 00:53:40|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|9652.6|9642.6|1
1627952030000|2021-08-03 00:53:50|9653.9|9643.9|9653.9|9643.9|9654|9644|9653.9|9643.9|3
1627952100000|2021-08-03 00:55:00|9653.4|9643.4|9653.4|9643.4|9653.9|9643.9|9653.4|9643.4|3
1627952160000|2021-08-03 00:56:00|9652.9|9642.9|9652.6|9642.6|9652.9|9642.9|9652.6|9642.6|2
1627952180000|2021-08-03 00:56:20|9651.5|9641.5|9652.3|9642.3|9652.3|9642.3|9651.1|9641.1|3
1627952210000|2021-08-03 00:56:50|9651|9641|9648.4|9638.4|9651|9641|9648.4|9638.4|2
1627952220000|2021-08-03 00:57:00|9649.3|9639.3|9651.8|9641.8|9651.8|9641.8|9649.3|9639.3|2
1627952230000|2021-08-03 00:57:10|9652|9642|9652.8|9642.8|9653.3|9643.3|9652|9642|3
1627952240000|2021-08-03 00:57:20|9652.9|9642.9|9651|9641|9652.9|9642.9|9651|9641|2
1627952250000|2021-08-03 00:57:30|9650.8|9640.8|9650|9640|9650.8|9640.8|9650|9640|3
1627952270000|2021-08-03 00:57:50|9649.9|9639.9|9649.8|9639.8|9650.1|9640.1|9649.8|9639.8|4
1627952340000|2021-08-03 00:59:00|9649.5|9639.5|9648.6|9638.6|9649.5|9639.5|9648.4|9638.4|6
1627952350000|2021-08-03 00:59:10|9648.5|9638.5|9647.9|9637.9|9648.5|9638.5|9647.9|9637.9|2
1627952360000|2021-08-03 00:59:20|9648.3|9638.3|9648|9638|9648.4|9638.4|9648|9638|4
1627952370000|2021-08-03 00:59:30|9648.1|9638.1|9649.4|9639.4|9649.4|9639.4|9648.1|9638.1|2
1627952390000|2021-08-03 00:59:50|9648.9|9638.9|9649.3|9639.3|9649.3|9639.3|9648.9|9638.9|2
1627952400000|2021-08-03 01:00:00|9649.4|9639.4|9671.1|9661.1|9671.3|9661.3|9649.4|9639.4|17
1627952410000|2021-08-03 01:00:10|9672|9662|9674.4|9664.4|9679.9|9669.9|9672|9662|19
1627952420000|2021-08-03 01:00:20|9677.9|9667.9|9684.9|9674.9|9684.9|9674.9|9674.4|9664.4|25
1627952430000|2021-08-03 01:00:30|9684.4|9674.4|9683.4|9673.4|9684.8|9674.8|9680.9|9670.9|23
1627952440000|2021-08-03 01:00:40|9683|9673|9682.9|9672.9|9685.6|9675.6|9682.4|9672.4|19
1627952450000|2021-08-03 01:00:50|9683.6|9673.6|9680.4|9670.4|9683.8|9673.8|9679.1|9669.1|20
1627952460000|2021-08-03 01:01:00|9679.5|9669.5|9678.9|9668.9|9684.4|9674.4|9677.6|9667.6|19
1627952470000|2021-08-03 01:01:10|9679|9669|9683.6|9673.6|9683.6|9673.6|9679|9669|17
1627952480000|2021-08-03 01:01:20|9683.4|9673.4|9682.6|9672.6|9683.4|9673.4|9681.1|9671.1|10
1627952490000|2021-08-03 01:01:30|9683.6|9673.6|9685.1|9675.1|9685.8|9675.8|9683.6|9673.6|9
1627952500000|2021-08-03 01:01:40|9685|9675|9683.6|9673.6|9685|9675|9681.1|9671.1|22
1627952510000|2021-08-03 01:01:50|9684.1|9674.1|9684.6|9674.6|9686.9|9676.9|9683.4|9673.4|15
1627952520000|2021-08-03 01:02:00|9685|9675|9685.5|9675.5|9685.9|9675.9|9684.4|9674.4|18
1627952530000|2021-08-03 01:02:10|9685.8|9675.8|9684.6|9674.6|9687.1|9677.1|9684.6|9674.6|11
1627952540000|2021-08-03 01:02:20|9684.4|9674.4|9683.6|9673.6|9685.1|9675.1|9680.6|9670.6|16
1627952550000|2021-08-03 01:02:30|9683.5|9673.5|9679.1|9669.1|9683.5|9673.5|9678.9|9668.9|14
1627952560000|2021-08-03 01:02:40|9678.9|9668.9|9679.5|9669.5|9679.6|9669.6|9678|9668|15
1627952570000|2021-08-03 01:02:50|9679.8|9669.8|9680|9670|9680|9670|9679.1|9669.1|6
1627952580000|2021-08-03 01:03:00|9679.8|9669.8|9677.8|9667.8|9679.8|9669.8|9676.6|9666.6|15
1627952590000|2021-08-03 01:03:10|9677.6|9667.6|9677.8|9667.8|9677.8|9667.8|9677.6|9667.6|2
1627952600000|2021-08-03 01:03:20|9677.9|9667.9|9679.5|9669.5|9679.5|9669.5|9677.9|9667.9|3
1627952610000|2021-08-03 01:03:30|9679.6|9669.6|9677.6|9667.6|9679.9|9669.9|9677.6|9667.6|7
1627952620000|2021-08-03 01:03:40|9677.1|9667.1|9674.3|9664.3|9677.1|9667.1|9674.3|9664.3|8
1627952630000|2021-08-03 01:03:50|9674.1|9664.1|9673.4|9663.4|9674.1|9664.1|9673.1|9663.1|7
1627952640000|2021-08-03 01:04:00|9674.4|9664.4|9670.6|9660.6|9674.4|9664.4|9668.9|9658.9|12
1627952650000|2021-08-03 01:04:10|9671.6|9661.6|9675.8|9665.8|9675.8|9665.8|9671.6|9661.6|11
1627952660000|2021-08-03 01:04:20|9676.4|9666.4|9676.5|9666.5|9678.4|9668.4|9676.4|9666.4|9
1627952670000|2021-08-03 01:04:30|9675.9|9665.9|9678.6|9668.6|9678.6|9668.6|9674.8|9664.8|14
1627952680000|2021-08-03 01:04:40|9678.4|9668.4|9680.9|9670.9|9680.9|9670.9|9678.4|9668.4|8
1627952690000|2021-08-03 01:04:50|9681.3|9671.3|9683.1|9673.1|9683.4|9673.4|9681.3|9671.3|7
1627952700000|2021-08-03 01:05:00|9682.6|9672.6|9679|9669|9682.6|9672.6|9679|9669|13
1627952710000|2021-08-03 01:05:10|9678.8|9668.8|9678.8|9668.8|9679|9669|9676.1|9666.1|8
1627952720000|2021-08-03 01:05:20|9678.6|9668.6|9676.3|9666.3|9678.6|9668.6|9676.1|9666.1|8
1627952730000|2021-08-03 01:05:30|9675.4|9665.4|9674.5|9664.5|9675.4|9665.4|9674|9664|9
1627952740000|2021-08-03 01:05:40|9674.6|9664.6|9672|9662|9676.6|9666.6|9671.6|9661.6|12
1627952750000|2021-08-03 01:05:50|9672.4|9662.4|9672.4|9662.4|9672.9|9662.9|9672|9662|8
1627952760000|2021-08-03 01:06:00|9672.6|9662.6|9672.3|9662.3|9672.9|9662.9|9672.3|9662.3|4
1627952770000|2021-08-03 01:06:10|9671.4|9661.4|9676.1|9666.1|9676.1|9666.1|9671.1|9661.1|16
1627952780000|2021-08-03 01:06:20|9676.3|9666.3|9676.5|9666.5|9677.3|9667.3|9676.3|9666.3|7
1627952790000|2021-08-03 01:06:30|9676.6|9666.6|9677.5|9667.5|9677.9|9667.9|9676.6|9666.6|18
1627952800000|2021-08-03 01:06:40|9677.3|9667.3|9676.1|9666.1|9677.3|9667.3|9676|9666|7
1627952810000|2021-08-03 01:06:50|9676.3|9666.3|9676.6|9666.6|9676.6|9666.6|9675.6|9665.6|13
1627952820000|2021-08-03 01:07:00|9676.5|9666.5|9673.4|9663.4|9676.5|9666.5|9673.4|9663.4|12
1627952830000|2021-08-03 01:07:10|9673.1|9663.1|9671|9661|9673.1|9663.1|9670.4|9660.4|17
1627952840000|2021-08-03 01:07:20|9670.6|9660.6|9671.3|9661.3|9671.4|9661.4|9670.1|9660.1|10
1627952850000|2021-08-03 01:07:30|9670.9|9660.9|9668.9|9658.9|9670.9|9660.9|9668.9|9658.9|8
1627952860000|2021-08-03 01:07:40|9669.8|9659.8|9669.9|9659.9|9669.9|9659.9|9669.1|9659.1|7
1627952870000|2021-08-03 01:07:50|9670.1|9660.1|9670.6|9660.6|9671.1|9661.1|9670.1|9660.1|6
1627952880000|2021-08-03 01:08:00|9670.1|9660.1|9670.1|9660.1|9670.6|9660.6|9669.8|9659.8|10
1627952890000|2021-08-03 01:08:10|9669.6|9659.6|9671.4|9661.4|9671.4|9661.4|9669.6|9659.6|11
1627952900000|2021-08-03 01:08:20|9670.9|9660.9|9672.1|9662.1|9672.1|9662.1|9670|9660|8
1627952910000|2021-08-03 01:08:30|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9671.6|9661.6|5
1627952920000|2021-08-03 01:08:40|9672.5|9662.5|9673.9|9663.9|9674.6|9664.6|9672.5|9662.5|8
1627952930000|2021-08-03 01:08:50|9673.8|9663.8|9674.6|9664.6|9674.6|9664.6|9673.8|9663.8|5
1627952940000|2021-08-03 01:09:00|9674.4|9664.4|9673.5|9663.5|9674.4|9664.4|9673.5|9663.5|4
1627952950000|2021-08-03 01:09:10|9673|9663|9673.8|9663.8|9673.8|9663.8|9672.4|9662.4|11
1627952960000|2021-08-03 01:09:20|9673.9|9663.9|9674.4|9664.4|9674.4|9664.4|9672.4|9662.4|12
1627952970000|2021-08-03 01:09:30|9675|9665|9675.6|9665.6|9675.9|9665.9|9674.6|9664.6|6
1627952980000|2021-08-03 01:09:40|9675.3|9665.3|9674.9|9664.9|9675.3|9665.3|9674.1|9664.1|12
1627952990000|2021-08-03 01:09:50|9675.4|9665.4|9675.6|9665.6|9675.9|9665.9|9675|9665|6
1627953000000|2021-08-03 01:10:00|9675.5|9665.5|9671.9|9661.9|9675.5|9665.5|9671.9|9661.9|19
1627953010000|2021-08-03 01:10:10|9671.5|9661.5|9669.8|9659.8|9671.5|9661.5|9669.8|9659.8|10
1627953020000|2021-08-03 01:10:20|9669.3|9659.3|9671.3|9661.3|9671.3|9661.3|9668.8|9658.8|12
1627953030000|2021-08-03 01:10:30|9671.5|9661.5|9671.4|9661.4|9675.6|9665.6|9671.1|9661.1|14
1627953040000|2021-08-03 01:10:40|9672.6|9662.6|9672.8|9662.8|9673.1|9663.1|9671.8|9661.8|14
1627953050000|2021-08-03 01:10:50|9673|9663|9671.4|9661.4|9673|9663|9671.4|9661.4|4
1627953060000|2021-08-03 01:11:00|9671.5|9661.5|9672.3|9662.3|9673|9663|9671.5|9661.5|6
1627953070000|2021-08-03 01:11:10|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1627953080000|2021-08-03 01:11:20|9671.5|9661.5|9670.4|9660.4|9671.5|9661.5|9670.4|9660.4|9
1627953090000|2021-08-03 01:11:30|9670.9|9660.9|9670.6|9660.6|9670.9|9660.9|9670.4|9660.4|5
1627953100000|2021-08-03 01:11:40|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9669.9|9659.9|3
1627953110000|2021-08-03 01:11:50|9670.6|9660.6|9671.1|9661.1|9671.1|9661.1|9670.4|9660.4|4
1627953120000|2021-08-03 01:12:00|9670.9|9660.9|9668.5|9658.5|9670.9|9660.9|9668.1|9658.1|9
1627953130000|2021-08-03 01:12:10|9668.6|9658.6|9670.1|9660.1|9670.6|9660.6|9668.6|9658.6|10
1627953140000|2021-08-03 01:12:20|9669.9|9659.9|9669.1|9659.1|9669.9|9659.9|9668.4|9658.4|7
1627953150000|2021-08-03 01:12:30|9669.4|9659.4|9669.1|9659.1|9670.4|9660.4|9669.1|9659.1|13
1627953160000|2021-08-03 01:12:40|9669|9659|9666.8|9656.8|9669|9659|9666.5|9656.5|11
1627953170000|2021-08-03 01:12:50|9666.5|9656.5|9665.6|9655.6|9666.5|9656.5|9664.6|9654.6|7
1627953180000|2021-08-03 01:13:00|9666.3|9656.3|9664.1|9654.1|9667.4|9657.4|9663.4|9653.4|19
1627953190000|2021-08-03 01:13:10|9663.5|9653.5|9663.9|9653.9|9664.1|9654.1|9663.4|9653.4|8
1627953200000|2021-08-03 01:13:20|9663.5|9653.5|9662.1|9652.1|9664.4|9654.4|9661.9|9651.9|11
1627953210000|2021-08-03 01:13:30|9662.5|9652.5|9662.9|9652.9|9662.9|9652.9|9662.5|9652.5|2
1627953220000|2021-08-03 01:13:40|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|1
1627953230000|2021-08-03 01:13:50|9663.4|9653.4|9662.6|9652.6|9663.9|9653.9|9662.6|9652.6|6
1627953240000|2021-08-03 01:14:00|9662.4|9652.4|9661.4|9651.4|9662.4|9652.4|9661.4|9651.4|8
1627953250000|2021-08-03 01:14:10|9661.6|9651.6|9662.3|9652.3|9662.4|9652.4|9661.6|9651.6|4
1627953260000|2021-08-03 01:14:20|9662|9652|9661.4|9651.4|9662|9652|9661.4|9651.4|2
1627953270000|2021-08-03 01:14:30|9661.5|9651.5|9661.9|9651.9|9662.4|9652.4|9661.5|9651.5|5
1627953280000|2021-08-03 01:14:40|9661.6|9651.6|9660.6|9650.6|9662.3|9652.3|9660.5|9650.5|6
1627953290000|2021-08-03 01:14:50|9660.8|9650.8|9662.4|9652.4|9662.6|9652.6|9660.8|9650.8|8
1627953300000|2021-08-03 01:15:00|9662|9652|9661.4|9651.4|9662|9652|9661.4|9651.4|7
1627953310000|2021-08-03 01:15:10|9661.1|9651.1|9660.4|9650.4|9661.1|9651.1|9660.4|9650.4|7
1627953320000|2021-08-03 01:15:20|9660.1|9650.1|9660|9650|9660.1|9650.1|9660|9650|2
1627953330000|2021-08-03 01:15:30|9659.4|9649.4|9658.4|9648.4|9659.4|9649.4|9657.9|9647.9|5
1627953340000|2021-08-03 01:15:40|9658.6|9648.6|9659.6|9649.6|9659.6|9649.6|9658.6|9648.6|7
1627953350000|2021-08-03 01:15:50|9659.5|9649.5|9660.3|9650.3|9660.3|9650.3|9659.3|9649.3|6
1627953360000|2021-08-03 01:16:00|9660|9650|9661.1|9651.1|9661.1|9651.1|9659.9|9649.9|6
1627953370000|2021-08-03 01:16:10|9660.9|9650.9|9661.1|9651.1|9661.8|9651.8|9660.9|9650.9|3
1627953380000|2021-08-03 01:16:20|9661.6|9651.6|9663.6|9653.6|9663.6|9653.6|9661.6|9651.6|7
1627953390000|2021-08-03 01:16:30|9665.1|9655.1|9666.3|9656.3|9666.3|9656.3|9665.1|9655.1|5
1627953400000|2021-08-03 01:16:40|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|9666.6|9656.6|1
1627953410000|2021-08-03 01:16:50|9666.9|9656.9|9665.8|9655.8|9667.3|9657.3|9665.8|9655.8|7
1627953420000|2021-08-03 01:17:00|9665.4|9655.4|9664.1|9654.1|9665.4|9655.4|9663.9|9653.9|5
1627953430000|2021-08-03 01:17:10|9664.6|9654.6|9664.9|9654.9|9664.9|9654.9|9664.6|9654.6|2
1627953440000|2021-08-03 01:17:20|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|1
1627953450000|2021-08-03 01:17:30|9664.3|9654.3|9662.4|9652.4|9664.3|9654.3|9662.4|9652.4|4
1627953460000|2021-08-03 01:17:40|9662.8|9652.8|9663.6|9653.6|9663.6|9653.6|9662.8|9652.8|7
1627953470000|2021-08-03 01:17:50|9663.5|9653.5|9663.1|9653.1|9663.5|9653.5|9663.1|9653.1|2
1627953480000|2021-08-03 01:18:00|9662.9|9652.9|9659.9|9649.9|9662.9|9652.9|9659.9|9649.9|9
1627953490000|2021-08-03 01:18:10|9660.4|9650.4|9661.8|9651.8|9662.3|9652.3|9660.4|9650.4|8
1627953500000|2021-08-03 01:18:20|9661.4|9651.4|9661.9|9651.9|9662.3|9652.3|9660.9|9650.9|8
1627953510000|2021-08-03 01:18:30|9662.6|9652.6|9661.9|9651.9|9662.6|9652.6|9661.9|9651.9|4
1627953520000|2021-08-03 01:18:40|9662|9652|9662.3|9652.3|9662.3|9652.3|9661.9|9651.9|3
1627953530000|2021-08-03 01:18:50|9661.9|9651.9|9662.4|9652.4|9662.4|9652.4|9661.9|9651.9|2
1627953540000|2021-08-03 01:19:00|9662.1|9652.1|9663|9653|9663|9653|9661.8|9651.8|5
1627953550000|2021-08-03 01:19:10|9662.6|9652.6|9661.9|9651.9|9663|9653|9661.8|9651.8|10
1627953560000|2021-08-03 01:19:20|9661.6|9651.6|9661.8|9651.8|9662.1|9652.1|9661.6|9651.6|5
1627953570000|2021-08-03 01:19:30|9660.6|9650.6|9660.5|9650.5|9661.8|9651.8|9659.4|9649.4|17
1627953580000|2021-08-03 01:19:40|9660.9|9650.9|9659.8|9649.8|9661.4|9651.4|9659.6|9649.6|13
1627953590000|2021-08-03 01:19:50|9660.1|9650.1|9660.1|9650.1|9660.6|9650.6|9659.6|9649.6|8
1627953600000|2021-08-03 01:20:00|9659.6|9649.6|9657.9|9647.9|9659.6|9649.6|9657.9|9647.9|10
1627953610000|2021-08-03 01:20:10|9658.1|9648.1|9658.1|9648.1|9658.4|9648.4|9657.8|9647.8|11
1627953620000|2021-08-03 01:20:20|9658.4|9648.4|9659.6|9649.6|9659.6|9649.6|9658.4|9648.4|6
1627953630000|2021-08-03 01:20:30|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|9659.8|9649.8|1
1627953640000|2021-08-03 01:20:40|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.4|9649.4|3
1627953650000|2021-08-03 01:20:50|9659.5|9649.5|9659.6|9649.6|9659.6|9649.6|9658.1|9648.1|9
1627953660000|2021-08-03 01:21:00|9659.8|9649.8|9661.1|9651.1|9661.4|9651.4|9659.8|9649.8|6
1627953670000|2021-08-03 01:21:10|9661.5|9651.5|9660.1|9650.1|9661.9|9651.9|9660.1|9650.1|8
1627953680000|2021-08-03 01:21:20|9660.4|9650.4|9660.1|9650.1|9660.6|9650.6|9660.1|9650.1|8
1627953690000|2021-08-03 01:21:30|9660.6|9650.6|9661.1|9651.1|9661.1|9651.1|9660.6|9650.6|4
1627953700000|2021-08-03 01:21:40|9660.6|9650.6|9660.1|9650.1|9660.6|9650.6|9660.1|9650.1|3
1627953710000|2021-08-03 01:21:50|9660|9650|9658.6|9648.6|9660|9650|9658.6|9648.6|7
1627953720000|2021-08-03 01:22:00|9658.9|9648.9|9658.5|9648.5|9658.9|9648.9|9658.5|9648.5|7
1627953730000|2021-08-03 01:22:10|9658.9|9648.9|9658.6|9648.6|9658.9|9648.9|9658.1|9648.1|5
1627953740000|2021-08-03 01:22:20|9658.8|9648.8|9657.1|9647.1|9658.8|9648.8|9657.1|9647.1|4
1627953750000|2021-08-03 01:22:30|9657.6|9647.6|9656.9|9646.9|9657.6|9647.6|9655.9|9645.9|8
1627953760000|2021-08-03 01:22:40|9656.6|9646.6|9655.4|9645.4|9656.9|9646.9|9654.9|9644.9|9
1627953770000|2021-08-03 01:22:50|9655.1|9645.1|9654.5|9644.5|9655.4|9645.4|9654.5|9644.5|13
1627953780000|2021-08-03 01:23:00|9654.9|9644.9|9654.9|9644.9|9655.4|9645.4|9654|9644|15
1627953790000|2021-08-03 01:23:10|9655.1|9645.1|9655.4|9645.4|9655.4|9645.4|9655.1|9645.1|2
1627953800000|2021-08-03 01:23:20|9655.1|9645.1|9654.9|9644.9|9655.4|9645.4|9654.9|9644.9|8
1627953810000|2021-08-03 01:23:30|9655.1|9645.1|9658.6|9648.6|9658.6|9648.6|9654.9|9644.9|15
1627953820000|2021-08-03 01:23:40|9659|9649|9659.6|9649.6|9659.6|9649.6|9659|9649|3
1627953830000|2021-08-03 01:23:50|9659.4|9649.4|9658.6|9648.6|9659.6|9649.6|9658.6|9648.6|7
1627953840000|2021-08-03 01:24:00|9657.6|9647.6|9655|9645|9657.9|9647.9|9655|9645|11
1627953850000|2021-08-03 01:24:10|9654.6|9644.6|9656.3|9646.3|9656.5|9646.5|9654.4|9644.4|8
1627953860000|2021-08-03 01:24:20|9656|9646|9657.4|9647.4|9657.4|9647.4|9656|9646|6
1627953870000|2021-08-03 01:24:30|9657.6|9647.6|9659.4|9649.4|9660.1|9650.1|9657.6|9647.6|7
1627953880000|2021-08-03 01:24:40|9659.1|9649.1|9660.1|9650.1|9660.6|9650.6|9659.1|9649.1|8
1627953890000|2021-08-03 01:24:50|9659.9|9649.9|9659.4|9649.4|9660.6|9650.6|9659.4|9649.4|7
1627953900000|2021-08-03 01:25:00|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9657.5|9647.5|10
1627953910000|2021-08-03 01:25:10|9658.5|9648.5|9657.6|9647.6|9658.5|9648.5|9657.6|9647.6|4
1627953920000|2021-08-03 01:25:20|9657.8|9647.8|9658.1|9648.1|9658.1|9648.1|9657.5|9647.5|8
1627953930000|2021-08-03 01:25:30|9658.3|9648.3|9656.4|9646.4|9658.5|9648.5|9656.4|9646.4|13
1627953940000|2021-08-03 01:25:40|9656.6|9646.6|9657.1|9647.1|9657.1|9647.1|9656.6|9646.6|2
1627953950000|2021-08-03 01:25:50|9657.4|9647.4|9657.1|9647.1|9657.6|9647.6|9657.1|9647.1|4
1627953960000|2021-08-03 01:26:00|9657|9647|9656.9|9646.9|9657|9647|9655.3|9645.3|10
1627953970000|2021-08-03 01:26:10|9657.4|9647.4|9658.1|9648.1|9658.3|9648.3|9657.1|9647.1|13
1627953980000|2021-08-03 01:26:20|9658.9|9648.9|9657|9647|9659.4|9649.4|9656.9|9646.9|11
1627953990000|2021-08-03 01:26:30|9658.4|9648.4|9658.5|9648.5|9659.9|9649.9|9658.1|9648.1|9
1627954000000|2021-08-03 01:26:40|9657.8|9647.8|9657.6|9647.6|9658.1|9648.1|9657.6|9647.6|5
1627954010000|2021-08-03 01:26:50|9658.1|9648.1|9658.8|9648.8|9658.8|9648.8|9658.1|9648.1|5
1627954020000|2021-08-03 01:27:00|9659.1|9649.1|9658.5|9648.5|9659.6|9649.6|9658.4|9648.4|11
1627954030000|2021-08-03 01:27:10|9658.9|9648.9|9658.5|9648.5|9658.9|9648.9|9658.5|9648.5|8
1627954040000|2021-08-03 01:27:20|9658.4|9648.4|9657|9647|9658.4|9648.4|9657|9647|6
1627954050000|2021-08-03 01:27:30|9657.1|9647.1|9656.1|9646.1|9657.5|9647.5|9655.8|9645.8|12
1627954060000|2021-08-03 01:27:40|9655.9|9645.9|9656.9|9646.9|9656.9|9646.9|9655.9|9645.9|6
1627954070000|2021-08-03 01:27:50|9656.6|9646.6|9656|9646|9656.6|9646.6|9656|9646|3
1627954080000|2021-08-03 01:28:00|9656.6|9646.6|9658.3|9648.3|9658.3|9648.3|9656.4|9646.4|11
1627954090000|2021-08-03 01:28:10|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9657.9|9647.9|3
1627954100000|2021-08-03 01:28:20|9657.9|9647.9|9657.6|9647.6|9658.4|9648.4|9657.6|9647.6|6
1627954110000|2021-08-03 01:28:30|9657.4|9647.4|9658.1|9648.1|9658.4|9648.4|9657.4|9647.4|6
1627954120000|2021-08-03 01:28:40|9658.9|9648.9|9658.9|9648.9|9659.4|9649.4|9658.1|9648.1|9
1627954130000|2021-08-03 01:28:50|9658.5|9648.5|9657.9|9647.9|9658.5|9648.5|9657.9|9647.9|6
1627954140000|2021-08-03 01:29:00|9658.1|9648.1|9655.6|9645.6|9658.1|9648.1|9655.3|9645.3|11
1627954150000|2021-08-03 01:29:10|9656.4|9646.4|9652.9|9642.9|9656.4|9646.4|9652.6|9642.6|14
1627954160000|2021-08-03 01:29:20|9653.1|9643.1|9651.9|9641.9|9653.1|9643.1|9650.9|9640.9|18
1627954170000|2021-08-03 01:29:30|9652.1|9642.1|9652.5|9642.5|9653.1|9643.1|9652.1|9642.1|10
1627954180000|2021-08-03 01:29:40|9651.8|9641.8|9650|9640|9651.8|9641.8|9649.6|9639.6|10
1627954190000|2021-08-03 01:29:50|9649.9|9639.9|9647.9|9637.9|9649.9|9639.9|9647.9|9637.9|4
1627954200000|2021-08-03 01:30:00|9648.4|9638.4|9647.8|9637.8|9649.1|9639.1|9646.6|9636.6|23
1627954210000|2021-08-03 01:30:10|9648.1|9638.1|9648.1|9638.1|9649.1|9639.1|9647.1|9637.1|13
1627954220000|2021-08-03 01:30:20|9647.6|9637.6|9646.1|9636.1|9647.6|9637.6|9644.6|9634.6|21
1627954230000|2021-08-03 01:30:30|9646.9|9636.9|9642.6|9632.6|9646.9|9636.9|9641.9|9631.9|16
1627954240000|2021-08-03 01:30:40|9641.9|9631.9|9642.9|9632.9|9643.6|9633.6|9641.1|9631.1|12
1627954250000|2021-08-03 01:30:50|9643.1|9633.1|9644.4|9634.4|9644.4|9634.4|9642.1|9632.1|17
1627954260000|2021-08-03 01:31:00|9644.1|9634.1|9642.9|9632.9|9645.1|9635.1|9642.9|9632.9|16
1627954270000|2021-08-03 01:31:10|9643.1|9633.1|9642.3|9632.3|9643.6|9633.6|9642.3|9632.3|9
1627954280000|2021-08-03 01:31:20|9642.5|9632.5|9641.4|9631.4|9643.4|9633.4|9641.4|9631.4|14
1627954290000|2021-08-03 01:31:30|9641.6|9631.6|9640.5|9630.5|9642.1|9632.1|9640.5|9630.5|13
1627954300000|2021-08-03 01:31:40|9640.4|9630.4|9639.6|9629.6|9640.4|9630.4|9638|9628|17
1627954310000|2021-08-03 01:31:50|9639.4|9629.4|9641.5|9631.5|9641.5|9631.5|9638.9|9628.9|11
1627954320000|2021-08-03 01:32:00|9643.6|9633.6|9643.6|9633.6|9644.3|9634.3|9642.6|9632.6|19
1627954330000|2021-08-03 01:32:10|9643.8|9633.8|9642.9|9632.9|9643.8|9633.8|9640.9|9630.9|14
1627954340000|2021-08-03 01:32:20|9642.8|9632.8|9643.6|9633.6|9643.9|9633.9|9641.1|9631.1|9
1627954350000|2021-08-03 01:32:30|9643.9|9633.9|9643.6|9633.6|9644.6|9634.6|9643|9633|13
1627954360000|2021-08-03 01:32:40|9643.9|9633.9|9645.1|9635.1|9645.1|9635.1|9643.6|9633.6|6
1627954370000|2021-08-03 01:32:50|9644.9|9634.9|9643.1|9633.1|9645.1|9635.1|9642.1|9632.1|15
1627954380000|2021-08-03 01:33:00|9642.9|9632.9|9641.6|9631.6|9643.1|9633.1|9641.6|9631.6|9
1627954390000|2021-08-03 01:33:10|9641.3|9631.3|9642.9|9632.9|9644.4|9634.4|9641.1|9631.1|14
1627954400000|2021-08-03 01:33:20|9643.4|9633.4|9645.1|9635.1|9645.5|9635.5|9643.1|9633.1|7
1627954410000|2021-08-03 01:33:30|9644.9|9634.9|9643.1|9633.1|9644.9|9634.9|9642.9|9632.9|5
1627954420000|2021-08-03 01:33:40|9642.4|9632.4|9643.6|9633.6|9643.9|9633.9|9642.4|9632.4|6
1627954430000|2021-08-03 01:33:50|9643.4|9633.4|9643.9|9633.9|9643.9|9633.9|9642.9|9632.9|7
1627954440000|2021-08-03 01:34:00|9643.6|9633.6|9645.6|9635.6|9645.6|9635.6|9643.6|9633.6|6
1627954450000|2021-08-03 01:34:10|9646.4|9636.4|9650.1|9640.1|9650.6|9640.6|9646.1|9636.1|14
1627954460000|2021-08-03 01:34:20|9649.8|9639.8|9650.4|9640.4|9652.5|9642.5|9649.8|9639.8|18
1627954470000|2021-08-03 01:34:30|9650.9|9640.9|9652.5|9642.5|9652.9|9642.9|9650.6|9640.6|10
1627954480000|2021-08-03 01:34:40|9652.9|9642.9|9653.6|9643.6|9654.1|9644.1|9652.9|9642.9|9
1627954490000|2021-08-03 01:34:50|9653.9|9643.9|9652.9|9642.9|9654.3|9644.3|9652.9|9642.9|7
1627954500000|2021-08-03 01:35:00|9652.5|9642.5|9652.9|9642.9|9652.9|9642.9|9651.6|9641.6|11
1627954510000|2021-08-03 01:35:10|9653.4|9643.4|9652.9|9642.9|9653.6|9643.6|9652.6|9642.6|6
1627954520000|2021-08-03 01:35:20|9652.6|9642.6|9652.6|9642.6|9652.9|9642.9|9651.9|9641.9|11
1627954530000|2021-08-03 01:35:30|9652.3|9642.3|9650.9|9640.9|9652.6|9642.6|9650.6|9640.6|15
1627954540000|2021-08-03 01:35:40|9651.1|9641.1|9653.4|9643.4|9655.6|9645.6|9651.1|9641.1|17
1627954550000|2021-08-03 01:35:50|9653.8|9643.8|9652.5|9642.5|9653.8|9643.8|9652.5|9642.5|5
1627954560000|2021-08-03 01:36:00|9652.8|9642.8|9651.5|9641.5|9653.1|9643.1|9650.3|9640.3|15
1627954570000|2021-08-03 01:36:10|9651.4|9641.4|9652.9|9642.9|9652.9|9642.9|9651.1|9641.1|7
1627954580000|2021-08-03 01:36:20|9653.1|9643.1|9654.9|9644.9|9655.4|9645.4|9653.1|9643.1|13
1627954590000|2021-08-03 01:36:30|9654.6|9644.6|9654.6|9644.6|9654.9|9644.9|9653.3|9643.3|9
1627954600000|2021-08-03 01:36:40|9654.9|9644.9|9654.9|9644.9|9656|9646|9653.3|9643.3|14
1627954610000|2021-08-03 01:36:50|9655.1|9645.1|9656.6|9646.6|9657.1|9647.1|9655.1|9645.1|6
1627954620000|2021-08-03 01:37:00|9656.3|9646.3|9652|9642|9656.3|9646.3|9652|9642|17
1627954630000|2021-08-03 01:37:10|9651.5|9641.5|9651.6|9641.6|9652.5|9642.5|9650.5|9640.5|14
1627954640000|2021-08-03 01:37:20|9652.4|9642.4|9649.6|9639.6|9652.9|9642.9|9649.6|9639.6|15
1627954650000|2021-08-03 01:37:30|9649.9|9639.9|9652.1|9642.1|9652.1|9642.1|9649.9|9639.9|8
1627954660000|2021-08-03 01:37:40|9652.3|9642.3|9652.1|9642.1|9653.9|9643.9|9651.8|9641.8|21
1627954670000|2021-08-03 01:37:50|9651.9|9641.9|9651.8|9641.8|9652.1|9642.1|9650.6|9640.6|15
1627954680000|2021-08-03 01:38:00|9652.1|9642.1|9654.1|9644.1|9654.6|9644.6|9652.1|9642.1|18
1627954690000|2021-08-03 01:38:10|9654.6|9644.6|9652.4|9642.4|9654.6|9644.6|9652.1|9642.1|13
1627954700000|2021-08-03 01:38:20|9652.1|9642.1|9653.9|9643.9|9653.9|9643.9|9652.1|9642.1|10
1627954710000|2021-08-03 01:38:30|9654.6|9644.6|9654.9|9644.9|9655.1|9645.1|9653.9|9643.9|12
1627954720000|2021-08-03 01:38:40|9654.6|9644.6|9654.4|9644.4|9655.4|9645.4|9654.1|9644.1|8
1627954730000|2021-08-03 01:38:50|9654.6|9644.6|9654.6|9644.6|9654.8|9644.8|9654.1|9644.1|5
1627954740000|2021-08-03 01:39:00|9654.4|9644.4|9653.1|9643.1|9654.4|9644.4|9653.1|9643.1|10
1627954750000|2021-08-03 01:39:10|9652.9|9642.9|9650.9|9640.9|9653.4|9643.4|9650.9|9640.9|9
1627954760000|2021-08-03 01:39:20|9650.6|9640.6|9650.9|9640.9|9651|9641|9649.9|9639.9|7
1627954770000|2021-08-03 01:39:30|9651.9|9641.9|9650.6|9640.6|9652.9|9642.9|9650.6|9640.6|15
1627954780000|2021-08-03 01:39:40|9650.9|9640.9|9648.4|9638.4|9650.9|9640.9|9648.1|9638.1|11
1627954790000|2021-08-03 01:39:50|9648.1|9638.1|9648.4|9638.4|9648.9|9638.9|9648.1|9638.1|4
1627954800000|2021-08-03 01:40:00|9647.9|9637.9|9646.5|9636.5|9647.9|9637.9|9645.9|9635.9|10
1627954810000|2021-08-03 01:40:10|9646.9|9636.9|9647.4|9637.4|9648.1|9638.1|9646.9|9636.9|10
1627954820000|2021-08-03 01:40:20|9647|9637|9647.1|9637.1|9647.1|9637.1|9647|9637|2
1627954830000|2021-08-03 01:40:30|9647|9637|9646.5|9636.5|9647.6|9637.6|9646.5|9636.5|9
1627954840000|2021-08-03 01:40:40|9647.6|9637.6|9648.4|9638.4|9648.8|9638.8|9645.8|9635.8|14
1627954850000|2021-08-03 01:40:50|9648.1|9638.1|9646.9|9636.9|9648.1|9638.1|9645|9635|17
1627954860000|2021-08-03 01:41:00|9646.6|9636.6|9648.3|9638.3|9650|9640|9645.1|9635.1|20
1627954870000|2021-08-03 01:41:10|9648|9638|9647.6|9637.6|9648.4|9638.4|9647.1|9637.1|8
1627954880000|2021-08-03 01:41:20|9645.1|9635.1|9645.6|9635.6|9645.6|9635.6|9644|9634|12
1627954890000|2021-08-03 01:41:30|9645.9|9635.9|9644.9|9634.9|9645.9|9635.9|9643.4|9633.4|12
1627954900000|2021-08-03 01:41:40|9644.4|9634.4|9645.4|9635.4|9645.4|9635.4|9643.1|9633.1|15
1627954910000|2021-08-03 01:41:50|9645.3|9635.3|9644.9|9634.9|9645.4|9635.4|9643.9|9633.9|16
1627954920000|2021-08-03 01:42:00|9645.6|9635.6|9648.6|9638.6|9648.6|9638.6|9645.1|9635.1|14
1627954930000|2021-08-03 01:42:10|9648.9|9638.9|9647.4|9637.4|9649.1|9639.1|9647.4|9637.4|5
1627954940000|2021-08-03 01:42:20|9647.1|9637.1|9646.5|9636.5|9647.6|9637.6|9645.8|9635.8|14
1627954950000|2021-08-03 01:42:30|9646.8|9636.8|9648.6|9638.6|9648.9|9638.9|9646.8|9636.8|9
1627954960000|2021-08-03 01:42:40|9648.9|9638.9|9649.6|9639.6|9650.4|9640.4|9648.9|9638.9|11
1627954970000|2021-08-03 01:42:50|9649.4|9639.4|9648.9|9638.9|9649.4|9639.4|9648.9|9638.9|5
1627954980000|2021-08-03 01:43:00|9648.6|9638.6|9649.3|9639.3|9649.4|9639.4|9647.6|9637.6|5
1627954990000|2021-08-03 01:43:10|9649|9639|9648.5|9638.5|9649|9639|9648.5|9638.5|3
1627955000000|2021-08-03 01:43:20|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|9648.4|9638.4|1
1627955010000|2021-08-03 01:43:30|9648.6|9638.6|9649.4|9639.4|9649.4|9639.4|9648.6|9638.6|2
1627955020000|2021-08-03 01:43:40|9649.6|9639.6|9649.1|9639.1|9649.6|9639.6|9649.1|9639.1|2
1627955030000|2021-08-03 01:43:50|9649.4|9639.4|9652.4|9642.4|9652.4|9642.4|9649.4|9639.4|7
1627955040000|2021-08-03 01:44:00|9652.6|9642.6|9653.6|9643.6|9654.1|9644.1|9652.4|9642.4|6
1627955050000|2021-08-03 01:44:10|9653.5|9643.5|9654.1|9644.1|9654.1|9644.1|9653.1|9643.1|9
1627955060000|2021-08-03 01:44:20|9654.9|9644.9|9654.6|9644.6|9654.9|9644.9|9654.1|9644.1|5
1627955070000|2021-08-03 01:44:30|9655.3|9645.3|9653.4|9643.4|9655.6|9645.6|9653.4|9643.4|10
1627955080000|2021-08-03 01:44:40|9653.1|9643.1|9653.6|9643.6|9653.6|9643.6|9653.1|9643.1|3
1627955090000|2021-08-03 01:44:50|9653.4|9643.4|9653.6|9643.6|9653.6|9643.6|9653.3|9643.3|4
1627955100000|2021-08-03 01:45:00|9653.8|9643.8|9650.4|9640.4|9653.8|9643.8|9650.1|9640.1|8
1627955110000|2021-08-03 01:45:10|9649.1|9639.1|9651.1|9641.1|9651.1|9641.1|9649.1|9639.1|3
1627955120000|2021-08-03 01:45:20|9651.4|9641.4|9652.6|9642.6|9652.6|9642.6|9651.4|9641.4|3
1627955130000|2021-08-03 01:45:30|9652.9|9642.9|9653|9643|9653.1|9643.1|9651.4|9641.4|10
1627955140000|2021-08-03 01:45:40|9653.1|9643.1|9653.6|9643.6|9653.6|9643.6|9652.4|9642.4|8
1627955150000|2021-08-03 01:45:50|9653.4|9643.4|9651.4|9641.4|9653.4|9643.4|9651.1|9641.1|8
1627955160000|2021-08-03 01:46:00|9650.1|9640.1|9651|9641|9651.4|9641.4|9649.1|9639.1|8
1627955170000|2021-08-03 01:46:10|9651.5|9641.5|9653.4|9643.4|9653.8|9643.8|9651.3|9641.3|9
1627955180000|2021-08-03 01:46:20|9653.3|9643.3|9653.3|9643.3|9653.4|9643.4|9653|9643|7
1627955190000|2021-08-03 01:46:30|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1627955200000|2021-08-03 01:46:40|9653.3|9643.3|9653.9|9643.9|9653.9|9643.9|9653.3|9643.3|3
1627955220000|2021-08-03 01:47:00|9653.6|9643.6|9653.8|9643.8|9653.9|9643.9|9652.6|9642.6|7
1627955230000|2021-08-03 01:47:10|9654|9644|9653.8|9643.8|9654.4|9644.4|9653.8|9643.8|5
1627955240000|2021-08-03 01:47:20|9653.6|9643.6|9655.4|9645.4|9655.5|9645.5|9653.1|9643.1|8
1627955250000|2021-08-03 01:47:30|9656|9646|9657.6|9647.6|9657.6|9647.6|9655.9|9645.9|13
1627955260000|2021-08-03 01:47:40|9658.6|9648.6|9656.4|9646.4|9658.6|9648.6|9656.3|9646.3|12
1627955270000|2021-08-03 01:47:50|9656.1|9646.1|9655.6|9645.6|9656.1|9646.1|9654.6|9644.6|11
1627955280000|2021-08-03 01:48:00|9656.1|9646.1|9656.9|9646.9|9656.9|9646.9|9655.3|9645.3|12
1627955290000|2021-08-03 01:48:10|9656.6|9646.6|9657.9|9647.9|9658|9648|9656.6|9646.6|5
1627955300000|2021-08-03 01:48:20|9658.1|9648.1|9658.6|9648.6|9658.6|9648.6|9656.8|9646.8|9
1627955310000|2021-08-03 01:48:30|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1627955320000|2021-08-03 01:48:40|9658.6|9648.6|9656.4|9646.4|9658.6|9648.6|9656.4|9646.4|5
1627955330000|2021-08-03 01:48:50|9656.1|9646.1|9655.9|9645.9|9656.5|9646.5|9655.9|9645.9|5
1627955340000|2021-08-03 01:49:00|9656.1|9646.1|9655.3|9645.3|9656.9|9646.9|9655.3|9645.3|9
1627955350000|2021-08-03 01:49:10|9656|9646|9656.4|9646.4|9656.5|9646.5|9656|9646|3
1627955360000|2021-08-03 01:49:20|9656.1|9646.1|9656.5|9646.5|9656.5|9646.5|9655.6|9645.6|4
1627955370000|2021-08-03 01:49:30|9656.6|9646.6|9656.5|9646.5|9656.6|9646.6|9656.5|9646.5|2
1627955380000|2021-08-03 01:49:40|9656.4|9646.4|9656.8|9646.8|9657.5|9647.5|9656.4|9646.4|8
1627955390000|2021-08-03 01:49:50|9657|9647|9658.3|9648.3|9658.3|9648.3|9656.9|9646.9|7
1627955400000|2021-08-03 01:50:00|9658|9648|9656.8|9646.8|9658|9648|9656.8|9646.8|5
1627955410000|2021-08-03 01:50:10|9656.4|9646.4|9652.9|9642.9|9656.4|9646.4|9652.9|9642.9|10
1627955420000|2021-08-03 01:50:20|9652.6|9642.6|9653.6|9643.6|9653.6|9643.6|9650.9|9640.9|12
1627955430000|2021-08-03 01:50:30|9652.9|9642.9|9652.4|9642.4|9652.9|9642.9|9651.8|9641.8|6
1627955440000|2021-08-03 01:50:40|9652.1|9642.1|9653.5|9643.5|9653.5|9643.5|9652.1|9642.1|5
1627955450000|2021-08-03 01:50:50|9653.3|9643.3|9654|9644|9654.4|9644.4|9653.1|9643.1|11
1627955460000|2021-08-03 01:51:00|9653.9|9643.9|9651.9|9641.9|9653.9|9643.9|9650.9|9640.9|10
1627955470000|2021-08-03 01:51:10|9652.4|9642.4|9654|9644|9654|9644|9652.4|9642.4|4
1627955480000|2021-08-03 01:51:20|9654.1|9644.1|9654.6|9644.6|9654.6|9644.6|9653.6|9643.6|11
1627955490000|2021-08-03 01:51:30|9655.3|9645.3|9656|9646|9656|9646|9654.9|9644.9|7
1627955500000|2021-08-03 01:51:40|9656.1|9646.1|9656.1|9646.1|9657.3|9647.3|9656.1|9646.1|11
1627955510000|2021-08-03 01:51:50|9656.6|9646.6|9656.4|9646.4|9656.6|9646.6|9656.1|9646.1|3
1627955520000|2021-08-03 01:52:00|9656.1|9646.1|9655.8|9645.8|9656.1|9646.1|9655.1|9645.1|6
1627955530000|2021-08-03 01:52:10|9655.9|9645.9|9656.1|9646.1|9656.6|9646.6|9655.1|9645.1|10
1627955540000|2021-08-03 01:52:20|9655.6|9645.6|9658.1|9648.1|9658.1|9648.1|9654.4|9644.4|6
1627955550000|2021-08-03 01:52:30|9658.6|9648.6|9660.6|9650.6|9660.6|9650.6|9658.1|9648.1|6
1627955560000|2021-08-03 01:52:40|9661.1|9651.1|9660.1|9650.1|9661.1|9651.1|9659.9|9649.9|16
1627955570000|2021-08-03 01:52:50|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.6|9649.6|3
1627955580000|2021-08-03 01:53:00|9660.3|9650.3|9660.4|9650.4|9660.4|9650.4|9660.3|9650.3|2
1627955590000|2021-08-03 01:53:10|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.5|9650.5|5
1627955600000|2021-08-03 01:53:20|9660.3|9650.3|9660.1|9650.1|9661.6|9651.6|9660.1|9650.1|11
1627955610000|2021-08-03 01:53:30|9660|9650|9660|9650|9660|9650|9660|9650|1
1627955620000|2021-08-03 01:53:40|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1627955630000|2021-08-03 01:53:50|9660.1|9650.1|9659.4|9649.4|9660.1|9650.1|9659.4|9649.4|4
1627955640000|2021-08-03 01:54:00|9659.6|9649.6|9659.4|9649.4|9660|9650|9659.4|9649.4|5
1627955650000|2021-08-03 01:54:10|9658.9|9648.9|9656.6|9646.6|9658.9|9648.9|9656.6|9646.6|5
1627955660000|2021-08-03 01:54:20|9656.8|9646.8|9657.9|9647.9|9657.9|9647.9|9656.8|9646.8|5
1627955670000|2021-08-03 01:54:30|9658.4|9648.4|9657.9|9647.9|9658.4|9648.4|9657.5|9647.5|7
1627955680000|2021-08-03 01:54:40|9658.1|9648.1|9659.9|9649.9|9659.9|9649.9|9658.1|9648.1|4
1627955700000|2021-08-03 01:55:00|9659.8|9649.8|9656.9|9646.9|9659.8|9649.8|9656.9|9646.9|6
1627955710000|2021-08-03 01:55:10|9657.1|9647.1|9658.8|9648.8|9659.4|9649.4|9657.1|9647.1|7
1627955720000|2021-08-03 01:55:20|9658.6|9648.6|9659.1|9649.1|9659.1|9649.1|9658.5|9648.5|7
1627955730000|2021-08-03 01:55:30|9659.4|9649.4|9660.5|9650.5|9660.5|9650.5|9659.4|9649.4|3
1627955750000|2021-08-03 01:55:50|9659.8|9649.8|9658|9648|9659.8|9649.8|9657.9|9647.9|7
1627955760000|2021-08-03 01:56:00|9658.4|9648.4|9658.5|9648.5|9659.1|9649.1|9658.4|9648.4|9
1627955770000|2021-08-03 01:56:10|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|9658.8|9648.8|1
1627955780000|2021-08-03 01:56:20|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9658.1|9648.1|6
1627955790000|2021-08-03 01:56:30|9658|9648|9659.9|9649.9|9659.9|9649.9|9658|9648|8
1627955800000|2021-08-03 01:56:40|9659.8|9649.8|9659.9|9649.9|9659.9|9649.9|9659.5|9649.5|4
1627955820000|2021-08-03 01:57:00|9660.1|9650.1|9659.5|9649.5|9660.1|9650.1|9659.5|9649.5|3
1627955830000|2021-08-03 01:57:10|9659.4|9649.4|9659.9|9649.9|9659.9|9649.9|9658.4|9648.4|10
1627955850000|2021-08-03 01:57:30|9660.9|9650.9|9662.1|9652.1|9662.1|9652.1|9660.9|9650.9|2
1627955860000|2021-08-03 01:57:40|9661.9|9651.9|9662.1|9652.1|9662.1|9652.1|9661.3|9651.3|6
1627955870000|2021-08-03 01:57:50|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1627955880000|2021-08-03 01:58:00|9662.1|9652.1|9660.9|9650.9|9662.1|9652.1|9660.9|9650.9|3
1627955890000|2021-08-03 01:58:10|9660.4|9650.4|9662.9|9652.9|9662.9|9652.9|9660.4|9650.4|5
1627955900000|2021-08-03 01:58:20|9662.6|9652.6|9662.1|9652.1|9662.6|9652.6|9660.8|9650.8|11
1627955910000|2021-08-03 01:58:30|9660.5|9650.5|9661|9651|9661.1|9651.1|9660.5|9650.5|5
1627955920000|2021-08-03 01:58:40|9660.6|9650.6|9659.6|9649.6|9660.6|9650.6|9659.6|9649.6|3
1627955930000|2021-08-03 01:58:50|9659.1|9649.1|9658.6|9648.6|9659.1|9649.1|9658.4|9648.4|4
1627955940000|2021-08-03 01:59:00|9658.9|9648.9|9656.5|9646.5|9658.9|9648.9|9656.5|9646.5|9
1627955950000|2021-08-03 01:59:10|9656.9|9646.9|9659.1|9649.1|9659.6|9649.6|9656.8|9646.8|13
1627955960000|2021-08-03 01:59:20|9658.4|9648.4|9657.1|9647.1|9658.4|9648.4|9656.8|9646.8|10
1627955970000|2021-08-03 01:59:30|9656.8|9646.8|9656.8|9646.8|9657.4|9647.4|9656.6|9646.6|6
1627955980000|2021-08-03 01:59:40|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|9656.1|9646.1|1
1627955990000|2021-08-03 01:59:50|9656.6|9646.6|9655.4|9645.4|9656.9|9646.9|9654.4|9644.4|18
1627956000000|2021-08-03 02:00:00|9654.9|9644.9|9656|9646|9656.4|9646.4|9653.9|9643.9|12
1627956010000|2021-08-03 02:00:10|9656.3|9646.3|9655.4|9645.4|9656.3|9646.3|9654.4|9644.4|19
1627956020000|2021-08-03 02:00:20|9656.1|9646.1|9655.6|9645.6|9657|9647|9654.9|9644.9|9
1627956030000|2021-08-03 02:00:30|9655.4|9645.4|9655.6|9645.6|9656.4|9646.4|9655.4|9645.4|5
1627956040000|2021-08-03 02:00:40|9655.5|9645.5|9655.9|9645.9|9655.9|9645.9|9655.1|9645.1|4
1627956050000|2021-08-03 02:00:50|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|9655.5|9645.5|1
1627956060000|2021-08-03 02:01:00|9655.1|9645.1|9656.8|9646.8|9656.8|9646.8|9654.8|9644.8|8
1627956070000|2021-08-03 02:01:10|9657.3|9647.3|9656.5|9646.5|9657.8|9647.8|9655.6|9645.6|10
1627956080000|2021-08-03 02:01:20|9655.6|9645.6|9655.6|9645.6|9656.6|9646.6|9655.6|9645.6|5
1627956090000|2021-08-03 02:01:30|9656.6|9646.6|9657.6|9647.6|9657.9|9647.9|9656.6|9646.6|5
1627956110000|2021-08-03 02:01:50|9657.3|9647.3|9656.9|9646.9|9657.3|9647.3|9655.4|9645.4|8
1627956120000|2021-08-03 02:02:00|9658|9648|9655.4|9645.4|9658|9648|9655.4|9645.4|12
1627956130000|2021-08-03 02:02:10|9655|9645|9654.4|9644.4|9655.4|9645.4|9654.4|9644.4|8
1627956140000|2021-08-03 02:02:20|9653.5|9643.5|9653.1|9643.1|9653.5|9643.5|9651.1|9641.1|10
1627956150000|2021-08-03 02:02:30|9652.9|9642.9|9651.6|9641.6|9652.9|9642.9|9650.3|9640.3|12
1627956160000|2021-08-03 02:02:40|9651.4|9641.4|9654.4|9644.4|9654.4|9644.4|9651.4|9641.4|16
1627956170000|2021-08-03 02:02:50|9655.3|9645.3|9656.5|9646.5|9657|9647|9654.4|9644.4|10
1627956180000|2021-08-03 02:03:00|9656.4|9646.4|9655.1|9645.1|9656.4|9646.4|9654.6|9644.6|12
1627956190000|2021-08-03 02:03:10|9654.5|9644.5|9652.9|9642.9|9655|9645|9652.9|9642.9|13
1627956200000|2021-08-03 02:03:20|9653|9643|9655|9645|9655|9645|9653|9643|8
1627956210000|2021-08-03 02:03:30|9654.6|9644.6|9654.6|9644.6|9655|9645|9653.8|9643.8|10
1627956220000|2021-08-03 02:03:40|9654.4|9644.4|9653.5|9643.5|9655.1|9645.1|9653.1|9643.1|15
1627956230000|2021-08-03 02:03:50|9653.4|9643.4|9653.3|9643.3|9653.5|9643.5|9653|9643|10
1627956240000|2021-08-03 02:04:00|9653|9643|9651.4|9641.4|9653.1|9643.1|9651.3|9641.3|12
1627956250000|2021-08-03 02:04:10|9651.5|9641.5|9651.4|9641.4|9651.5|9641.5|9651.4|9641.4|2
1627956260000|2021-08-03 02:04:20|9651.1|9641.1|9651.4|9641.4|9652.1|9642.1|9651.1|9641.1|8
1627956270000|2021-08-03 02:04:30|9652|9642|9653.6|9643.6|9653.6|9643.6|9651.6|9641.6|13
1627956280000|2021-08-03 02:04:40|9653.9|9643.9|9656.1|9646.1|9656.1|9646.1|9653.8|9643.8|10
1627956290000|2021-08-03 02:04:50|9656.3|9646.3|9657.6|9647.6|9657.6|9647.6|9656.3|9646.3|6
1627956300000|2021-08-03 02:05:00|9657.9|9647.9|9657.4|9647.4|9658.6|9648.6|9657.4|9647.4|5
1627956310000|2021-08-03 02:05:10|9657.9|9647.9|9656.4|9646.4|9657.9|9647.9|9656.1|9646.1|5
1627956320000|2021-08-03 02:05:20|9656.1|9646.1|9657.4|9647.4|9657.6|9647.6|9655.5|9645.5|9
1627956330000|2021-08-03 02:05:30|9658.4|9648.4|9659|9649|9659|9649|9657.9|9647.9|6
1627956340000|2021-08-03 02:05:40|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.1|9649.1|3
1627956350000|2021-08-03 02:05:50|9659.4|9649.4|9658.3|9648.3|9659.4|9649.4|9658.3|9648.3|4
1627956360000|2021-08-03 02:06:00|9657.8|9647.8|9659.1|9649.1|9659.4|9649.4|9657.4|9647.4|5
1627956370000|2021-08-03 02:06:10|9659.3|9649.3|9660.4|9650.4|9660.6|9650.6|9659.1|9649.1|15
1627956380000|2021-08-03 02:06:20|9660.6|9650.6|9662.3|9652.3|9662.3|9652.3|9660.6|9650.6|6
1627956390000|2021-08-03 02:06:30|9662.8|9652.8|9661|9651|9662.8|9652.8|9661|9651|11
1627956400000|2021-08-03 02:06:40|9660.6|9650.6|9660.6|9650.6|9660.6|9650.6|9660.1|9650.1|3
1627956410000|2021-08-03 02:06:50|9660.1|9650.1|9661.6|9651.6|9661.6|9651.6|9660.1|9650.1|8
1627956420000|2021-08-03 02:07:00|9661.4|9651.4|9661.1|9651.1|9661.4|9651.4|9660.1|9650.1|7
1627956430000|2021-08-03 02:07:10|9661.3|9651.3|9661.3|9651.3|9662.1|9652.1|9661.3|9651.3|10
1627956440000|2021-08-03 02:07:20|9662.1|9652.1|9661.9|9651.9|9662.3|9652.3|9661.6|9651.6|6
1627956450000|2021-08-03 02:07:30|9662|9652|9666.4|9656.4|9666.6|9656.6|9662|9652|16
1627956460000|2021-08-03 02:07:40|9665.9|9655.9|9666|9656|9666.4|9656.4|9665.6|9655.6|8
1627956470000|2021-08-03 02:07:50|9666.1|9656.1|9667.3|9657.3|9667.3|9657.3|9666.1|9656.1|4
1627956480000|2021-08-03 02:08:00|9668.1|9658.1|9665.4|9655.4|9668.4|9658.4|9665.4|9655.4|8
1627956490000|2021-08-03 02:08:10|9665.1|9655.1|9666.4|9656.4|9666.4|9656.4|9663.8|9653.8|17
1627956500000|2021-08-03 02:08:20|9666.6|9656.6|9666.6|9656.6|9668.1|9658.1|9666.6|9656.6|14
1627956510000|2021-08-03 02:08:30|9666.5|9656.5|9665.8|9655.8|9666.5|9656.5|9665.4|9655.4|7
1627956520000|2021-08-03 02:08:40|9666|9656|9668.4|9658.4|9668.6|9658.6|9666|9656|7
1627956530000|2021-08-03 02:08:50|9668.6|9658.6|9670.1|9660.1|9672.4|9662.4|9668.6|9658.6|14
1627956540000|2021-08-03 02:09:00|9670.6|9660.6|9668.1|9658.1|9670.6|9660.6|9667.9|9657.9|10
1627956550000|2021-08-03 02:09:10|9668.3|9658.3|9668.4|9658.4|9668.4|9658.4|9667.6|9657.6|5
1627956560000|2021-08-03 02:09:20|9668.9|9658.9|9669.6|9659.6|9670.9|9660.9|9668.9|9658.9|10
1627956570000|2021-08-03 02:09:30|9669.1|9659.1|9669.6|9659.6|9669.6|9659.6|9669.1|9659.1|5
1627956580000|2021-08-03 02:09:40|9670.3|9660.3|9670.6|9660.6|9670.9|9660.9|9669.3|9659.3|9
1627956590000|2021-08-03 02:09:50|9670.9|9660.9|9670.6|9660.6|9671.4|9661.4|9670.6|9660.6|5
1627956600000|2021-08-03 02:10:00|9670.1|9660.1|9669.4|9659.4|9670.1|9660.1|9669.4|9659.4|8
1627956610000|2021-08-03 02:10:10|9669.1|9659.1|9670.5|9660.5|9670.9|9660.9|9668.5|9658.5|9
1627956620000|2021-08-03 02:10:20|9670.9|9660.9|9673|9663|9673|9663|9670.9|9660.9|5
1627956630000|2021-08-03 02:10:30|9673.6|9663.6|9672.1|9662.1|9673.9|9663.9|9672.1|9662.1|8
1627956640000|2021-08-03 02:10:40|9671.9|9661.9|9672|9662|9672|9662|9670.9|9660.9|8
1627956650000|2021-08-03 02:10:50|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1627956660000|2021-08-03 02:11:00|9672.1|9662.1|9670|9660|9672.6|9662.6|9669.9|9659.9|9
1627956670000|2021-08-03 02:11:10|9670.6|9660.6|9667.6|9657.6|9671|9661|9667.6|9657.6|13
1627956680000|2021-08-03 02:11:20|9667.9|9657.9|9669.1|9659.1|9669.1|9659.1|9667.9|9657.9|9
1627956690000|2021-08-03 02:11:30|9668.6|9658.6|9668.9|9658.9|9668.9|9658.9|9668.6|9658.6|2
1627956700000|2021-08-03 02:11:40|9669.1|9659.1|9666.6|9656.6|9669.1|9659.1|9666.6|9656.6|8
1627956710000|2021-08-03 02:11:50|9665.9|9655.9|9666.4|9656.4|9667.5|9657.5|9665.9|9655.9|6
1627956720000|2021-08-03 02:12:00|9666.9|9656.9|9667.1|9657.1|9667.1|9657.1|9666.9|9656.9|2
1627956730000|2021-08-03 02:12:10|9666.5|9656.5|9666.4|9656.4|9666.6|9656.6|9666|9656|8
1627956740000|2021-08-03 02:12:20|9666|9656|9667.1|9657.1|9667.3|9657.3|9666|9656|10
1627956750000|2021-08-03 02:12:30|9667.6|9657.6|9668.4|9658.4|9668.9|9658.9|9667.6|9657.6|4
1627956760000|2021-08-03 02:12:40|9668.6|9658.6|9669.9|9659.9|9669.9|9659.9|9668.4|9658.4|6
1627956770000|2021-08-03 02:12:50|9669.4|9659.4|9669.9|9659.9|9671.1|9661.1|9669.4|9659.4|16
1627956780000|2021-08-03 02:13:00|9668.9|9658.9|9669.9|9659.9|9669.9|9659.9|9668.3|9658.3|13
1627956790000|2021-08-03 02:13:10|9670|9660|9668.6|9658.6|9670.8|9660.8|9668.6|9658.6|9
1627956800000|2021-08-03 02:13:20|9668.3|9658.3|9667.8|9657.8|9668.5|9658.5|9667.8|9657.8|5
1627956810000|2021-08-03 02:13:30|9667.4|9657.4|9666.4|9656.4|9667.9|9657.9|9666.4|9656.4|7
1627956830000|2021-08-03 02:13:50|9665.9|9655.9|9666.6|9656.6|9666.9|9656.9|9665.9|9655.9|5
1627956840000|2021-08-03 02:14:00|9666.4|9656.4|9664.6|9654.6|9666.4|9656.4|9663.6|9653.6|9
1627956850000|2021-08-03 02:14:10|9663.6|9653.6|9664|9654|9664.5|9654.5|9663.6|9653.6|5
1627956860000|2021-08-03 02:14:20|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1627956870000|2021-08-03 02:14:30|9664|9654|9664|9654|9664|9654|9664|9654|1
1627956880000|2021-08-03 02:14:40|9664.8|9654.8|9664.6|9654.6|9666|9656|9664.4|9654.4|15
1627956890000|2021-08-03 02:14:50|9664.9|9654.9|9662.9|9652.9|9664.9|9654.9|9662.6|9652.6|12
1627956900000|2021-08-03 02:15:00|9661.9|9651.9|9661.9|9651.9|9662.3|9652.3|9661.4|9651.4|9
1627956910000|2021-08-03 02:15:10|9662.1|9652.1|9660.6|9650.6|9662.1|9652.1|9660.6|9650.6|7
1627956920000|2021-08-03 02:15:20|9660.9|9650.9|9661.3|9651.3|9661.4|9651.4|9659.9|9649.9|8
1627956930000|2021-08-03 02:15:30|9661.4|9651.4|9661|9651|9661.6|9651.6|9661|9651|4
1627956940000|2021-08-03 02:15:40|9660.4|9650.4|9659.6|9649.6|9660.4|9650.4|9659.6|9649.6|3
1627956950000|2021-08-03 02:15:50|9659.1|9649.1|9658.5|9648.5|9659.1|9649.1|9658.5|9648.5|2
1627956960000|2021-08-03 02:16:00|9658.4|9648.4|9658.5|9648.5|9658.9|9648.9|9657.6|9647.6|7
1627956970000|2021-08-03 02:16:10|9658.1|9648.1|9658.5|9648.5|9658.5|9648.5|9658.1|9648.1|2
1627956980000|2021-08-03 02:16:20|9658.6|9648.6|9658.5|9648.5|9658.6|9648.6|9658.1|9648.1|4
1627956990000|2021-08-03 02:16:30|9658.1|9648.1|9658.5|9648.5|9658.6|9648.6|9658.1|9648.1|4
1627957000000|2021-08-03 02:16:40|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|1
1627957010000|2021-08-03 02:16:50|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1627957040000|2021-08-03 02:17:20|9658.1|9648.1|9657.5|9647.5|9658.1|9648.1|9657.5|9647.5|3
1627957050000|2021-08-03 02:17:30|9657|9647|9656.6|9646.6|9657|9647|9656.4|9646.4|4
1627957060000|2021-08-03 02:17:40|9656.9|9646.9|9660.9|9650.9|9661.9|9651.9|9656.9|9646.9|3
1627957070000|2021-08-03 02:17:50|9660.6|9650.6|9661|9651|9661|9651|9660|9650|9
1627957080000|2021-08-03 02:18:00|9660.6|9650.6|9658.4|9648.4|9660.6|9650.6|9658.4|9648.4|4
1627957090000|2021-08-03 02:18:10|9658.8|9648.8|9659.1|9649.1|9659.5|9649.5|9658.8|9648.8|5
1627957100000|2021-08-03 02:18:20|9659|9649|9659.1|9649.1|9659.1|9649.1|9658|9648|7
1627957110000|2021-08-03 02:18:30|9658.9|9648.9|9657.9|9647.9|9658.9|9648.9|9657.9|9647.9|9
1627957120000|2021-08-03 02:18:40|9657.1|9647.1|9657.1|9647.1|9657.5|9647.5|9657.1|9647.1|3
1627957130000|2021-08-03 02:18:50|9657|9647|9656|9646|9657|9647|9656|9646|3
1627957140000|2021-08-03 02:19:00|9656.1|9646.1|9656.1|9646.1|9656.5|9646.5|9656.1|9646.1|3
1627957150000|2021-08-03 02:19:10|9656.3|9646.3|9656.1|9646.1|9656.6|9646.6|9656.1|9646.1|9
1627957160000|2021-08-03 02:19:20|9656|9646|9655.5|9645.5|9656|9646|9655.4|9645.4|4
1627957170000|2021-08-03 02:19:30|9655.1|9645.1|9655|9645|9655.1|9645.1|9654.6|9644.6|3
1627957180000|2021-08-03 02:19:40|9654.6|9644.6|9654.5|9644.5|9654.6|9644.6|9654.5|9644.5|2
1627957190000|2021-08-03 02:19:50|9655|9645|9655.3|9645.3|9655.4|9645.4|9654.6|9644.6|5
1627957200000|2021-08-03 02:20:00|9655.4|9645.4|9656.3|9646.3|9656.6|9646.6|9654.9|9644.9|8
1627957210000|2021-08-03 02:20:10|9656|9646|9656|9646|9656.1|9646.1|9656|9646|3
1627957220000|2021-08-03 02:20:20|9656.1|9646.1|9656.4|9646.4|9656.4|9646.4|9656.1|9646.1|2
1627957230000|2021-08-03 02:20:30|9656.3|9646.3|9656.4|9646.4|9656.4|9646.4|9656.3|9646.3|4
1627957270000|2021-08-03 02:21:10|9656.9|9646.9|9657.4|9647.4|9657.4|9647.4|9656.9|9646.9|3
1627957320000|2021-08-03 02:22:00|9657.1|9647.1|9656.8|9646.8|9657.1|9647.1|9656.8|9646.8|2
1627957330000|2021-08-03 02:22:10|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1627957350000|2021-08-03 02:22:30|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|9656.9|9646.9|1
1627957360000|2021-08-03 02:22:40|9656.1|9646.1|9657.3|9647.3|9657.3|9647.3|9656.1|9646.1|3
1627957370000|2021-08-03 02:22:50|9656.8|9646.8|9657.1|9647.1|9657.1|9647.1|9656.8|9646.8|4
1627957380000|2021-08-03 02:23:00|9656.8|9646.8|9656.9|9646.9|9657.3|9647.3|9656.1|9646.1|5
1627957390000|2021-08-03 02:23:10|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.8|9646.8|5
1627957400000|2021-08-03 02:23:20|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1627957410000|2021-08-03 02:23:30|9657.1|9647.1|9657.4|9647.4|9657.4|9647.4|9657.1|9647.1|2
1627957420000|2021-08-03 02:23:40|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.9|9646.9|3
1627957430000|2021-08-03 02:23:50|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1627957440000|2021-08-03 02:24:00|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.8|9646.8|3
1627957450000|2021-08-03 02:24:10|9656.9|9646.9|9656.8|9646.8|9657.1|9647.1|9656.8|9646.8|3
1627957460000|2021-08-03 02:24:20|9656.1|9646.1|9656.8|9646.8|9657.1|9647.1|9656.1|9646.1|5
1627957470000|2021-08-03 02:24:30|9657.1|9647.1|9656.8|9646.8|9657.1|9647.1|9656.8|9646.8|2
1627957480000|2021-08-03 02:24:40|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1627957490000|2021-08-03 02:24:50|9656.9|9646.9|9656.6|9646.6|9656.9|9646.9|9656.6|9646.6|2
1627957510000|2021-08-03 02:25:10|9656.1|9646.1|9657.3|9647.3|9657.3|9647.3|9656.1|9646.1|3
1627957520000|2021-08-03 02:25:20|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1627957530000|2021-08-03 02:25:30|9657.3|9647.3|9657.8|9647.8|9658.3|9648.3|9657.3|9647.3|4
1627957540000|2021-08-03 02:25:40|9657.4|9647.4|9657.1|9647.1|9657.8|9647.8|9657.1|9647.1|4
1627957560000|2021-08-03 02:26:00|9656.8|9646.8|9657.4|9647.4|9657.4|9647.4|9656.8|9646.8|3
1627957570000|2021-08-03 02:26:10|9658.3|9648.3|9658.6|9648.6|9658.6|9648.6|9658.3|9648.3|3
1627957590000|2021-08-03 02:26:30|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1627957600000|2021-08-03 02:26:40|9660.4|9650.4|9661.1|9651.1|9661.5|9651.5|9660.4|9650.4|6
1627957610000|2021-08-03 02:26:50|9661.5|9651.5|9661.1|9651.1|9661.5|9651.5|9661.1|9651.1|2
1627957620000|2021-08-03 02:27:00|9660.4|9650.4|9659.4|9649.4|9660.4|9650.4|9659.4|9649.4|2
1627957630000|2021-08-03 02:27:10|9658.9|9648.9|9659.4|9649.4|9660.3|9650.3|9658.9|9648.9|6
1627957640000|2021-08-03 02:27:20|9659.1|9649.1|9659.6|9649.6|9659.6|9649.6|9658.5|9648.5|5
1627957650000|2021-08-03 02:27:30|9660.1|9650.1|9660.5|9650.5|9661.5|9651.5|9660.1|9650.1|6
1627957660000|2021-08-03 02:27:40|9660.4|9650.4|9659.9|9649.9|9660.4|9650.4|9659.9|9649.9|2
1627957670000|2021-08-03 02:27:50|9660.1|9650.1|9661.5|9651.5|9661.6|9651.6|9660.1|9650.1|6
1627957680000|2021-08-03 02:28:00|9661.6|9651.6|9660.4|9650.4|9661.6|9651.6|9660.4|9650.4|5
1627957690000|2021-08-03 02:28:10|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|9659.9|9649.9|1
1627957700000|2021-08-03 02:28:20|9659.1|9649.1|9658.5|9648.5|9659.1|9649.1|9658.5|9648.5|2
1627957720000|2021-08-03 02:28:40|9658.4|9648.4|9658|9648|9658.4|9648.4|9658|9648|2
1627957750000|2021-08-03 02:29:10|9657.6|9647.6|9656.9|9646.9|9657.6|9647.6|9656.9|9646.9|2
1627957760000|2021-08-03 02:29:20|9656.8|9646.8|9656.1|9646.1|9656.8|9646.8|9656.1|9646.1|2
1627957770000|2021-08-03 02:29:30|9656.6|9646.6|9656.9|9646.9|9656.9|9646.9|9656.6|9646.6|2
1627957780000|2021-08-03 02:29:40|9656.8|9646.8|9656.6|9646.6|9656.8|9646.8|9656.6|9646.6|2
1627957790000|2021-08-03 02:29:50|9656.9|9646.9|9657.1|9647.1|9657.6|9647.6|9656.9|9646.9|8
1627957800000|2021-08-03 02:30:00|9657.4|9647.4|9657.6|9647.6|9658.5|9648.5|9656.9|9646.9|15
1627957810000|2021-08-03 02:30:10|9658.1|9648.1|9656.9|9646.9|9658.5|9648.5|9656.9|9646.9|6
1627957820000|2021-08-03 02:30:20|9656.1|9646.1|9658.1|9648.1|9658.1|9648.1|9656.1|9646.1|6
1627957830000|2021-08-03 02:30:30|9658.4|9648.4|9661.6|9651.6|9661.6|9651.6|9657.6|9647.6|20
1627957840000|2021-08-03 02:30:40|9661.5|9651.5|9661.6|9651.6|9661.6|9651.6|9660.9|9650.9|3
1627957850000|2021-08-03 02:30:50|9660.9|9650.9|9660.1|9650.1|9661.6|9651.6|9658.9|9648.9|12
1627957860000|2021-08-03 02:31:00|9659.9|9649.9|9658.3|9648.3|9659.9|9649.9|9657.5|9647.5|11
1627957870000|2021-08-03 02:31:10|9658.5|9648.5|9658.6|9648.6|9658.6|9648.6|9658.5|9648.5|2
1627957880000|2021-08-03 02:31:20|9659.1|9649.1|9662.5|9652.5|9662.5|9652.5|9659.1|9649.1|4
1627957890000|2021-08-03 02:31:30|9662.6|9652.6|9662.6|9652.6|9663.1|9653.1|9662.4|9652.4|6
1627957900000|2021-08-03 02:31:40|9662.9|9652.9|9664.4|9654.4|9664.9|9654.9|9662.9|9652.9|10
1627957910000|2021-08-03 02:31:50|9664.6|9654.6|9664.6|9654.6|9665.4|9655.4|9664.6|9654.6|8
1627957920000|2021-08-03 02:32:00|9664.1|9654.1|9663.9|9653.9|9664.9|9654.9|9663.6|9653.6|11
1627957930000|2021-08-03 02:32:10|9662.9|9652.9|9662.4|9652.4|9663.1|9653.1|9662.4|9652.4|8
1627957940000|2021-08-03 02:32:20|9662|9652|9664.5|9654.5|9664.5|9654.5|9661.3|9651.3|13
1627957950000|2021-08-03 02:32:30|9664.9|9654.9|9663.9|9653.9|9665.1|9655.1|9663.9|9653.9|9
1627957960000|2021-08-03 02:32:40|9664.1|9654.1|9664.1|9654.1|9664.1|9654.1|9662.9|9652.9|10
1627957970000|2021-08-03 02:32:50|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1627957980000|2021-08-03 02:33:00|9663.6|9653.6|9662.3|9652.3|9664.1|9654.1|9662.3|9652.3|8
1627957990000|2021-08-03 02:33:10|9662.5|9652.5|9664.4|9654.4|9664.4|9654.4|9662.1|9652.1|10
1627958000000|2021-08-03 02:33:20|9664.6|9654.6|9666.1|9656.1|9666.4|9656.4|9664.6|9654.6|6
1627958010000|2021-08-03 02:33:30|9666.4|9656.4|9666.9|9656.9|9667.1|9657.1|9666.4|9656.4|6
1627958020000|2021-08-03 02:33:40|9666.6|9656.6|9668.1|9658.1|9668.1|9658.1|9665|9655|8
1627958030000|2021-08-03 02:33:50|9668.9|9658.9|9669.4|9659.4|9669.9|9659.9|9668.9|9658.9|7
1627958040000|2021-08-03 02:34:00|9669.1|9659.1|9667.5|9657.5|9669.1|9659.1|9666.9|9656.9|11
1627958050000|2021-08-03 02:34:10|9667.1|9657.1|9668.4|9658.4|9668.9|9658.9|9667.1|9657.1|4
1627958060000|2021-08-03 02:34:20|9668.5|9658.5|9669|9659|9669|9659|9668.1|9658.1|7
1627958070000|2021-08-03 02:34:30|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|9669.1|9659.1|1
1627958080000|2021-08-03 02:34:40|9669|9659|9669.1|9659.1|9669.1|9659.1|9668.6|9658.6|4
1627958090000|2021-08-03 02:34:50|9669.6|9659.6|9670.9|9660.9|9671.1|9661.1|9669.6|9659.6|7
1627958100000|2021-08-03 02:35:00|9671.1|9661.1|9671.8|9661.8|9671.8|9661.8|9671|9661|6
1627958110000|2021-08-03 02:35:10|9671.6|9661.6|9668.4|9658.4|9671.6|9661.6|9667.1|9657.1|12
1627958120000|2021-08-03 02:35:20|9669|9659|9671.4|9661.4|9671.4|9661.4|9668.8|9658.8|13
1627958130000|2021-08-03 02:35:30|9672.4|9662.4|9670.4|9660.4|9672.9|9662.9|9670.4|9660.4|11
1627958140000|2021-08-03 02:35:40|9670.6|9660.6|9668.4|9658.4|9670.6|9660.6|9668.4|9658.4|8
1627958150000|2021-08-03 02:35:50|9668.1|9658.1|9667.1|9657.1|9668.1|9658.1|9667.1|9657.1|4
1627958160000|2021-08-03 02:36:00|9667|9657|9668.4|9658.4|9668.4|9658.4|9667|9657|5
1627958170000|2021-08-03 02:36:10|9668.3|9658.3|9667.4|9657.4|9668.3|9658.3|9667.4|9657.4|3
1627958180000|2021-08-03 02:36:20|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1627958190000|2021-08-03 02:36:30|9667.9|9657.9|9667.6|9657.6|9667.9|9657.9|9667.5|9657.5|3
1627958200000|2021-08-03 02:36:40|9667.9|9657.9|9666.6|9656.6|9668.3|9658.3|9666.1|9656.1|9
1627958210000|2021-08-03 02:36:50|9666.1|9656.1|9664.9|9654.9|9666.1|9656.1|9664.9|9654.9|4
1627958220000|2021-08-03 02:37:00|9664.6|9654.6|9664.4|9654.4|9664.9|9654.9|9663.9|9653.9|10
1627958230000|2021-08-03 02:37:10|9664.6|9654.6|9666.9|9656.9|9666.9|9656.9|9664.6|9654.6|8
1627958240000|2021-08-03 02:37:20|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1627958250000|2021-08-03 02:37:30|9666.1|9656.1|9666.6|9656.6|9666.6|9656.6|9665.1|9655.1|6
1627958260000|2021-08-03 02:37:40|9666.9|9656.9|9667.1|9657.1|9667.9|9657.9|9666.9|9656.9|5
1627958270000|2021-08-03 02:37:50|9667|9657|9666.4|9656.4|9667|9657|9664.6|9654.6|9
1627958280000|2021-08-03 02:38:00|9666.1|9656.1|9664.1|9654.1|9666.1|9656.1|9664.1|9654.1|11
1627958290000|2021-08-03 02:38:10|9663.6|9653.6|9663.6|9653.6|9664.4|9654.4|9662.4|9652.4|11
1627958300000|2021-08-03 02:38:20|9663.4|9653.4|9663.9|9653.9|9664.4|9654.4|9663.4|9653.4|11
1627958310000|2021-08-03 02:38:30|9664.1|9654.1|9667.1|9657.1|9667.1|9657.1|9664.1|9654.1|13
1627958320000|2021-08-03 02:38:40|9666.8|9656.8|9667.1|9657.1|9667.9|9657.9|9666.6|9656.6|7
1627958330000|2021-08-03 02:38:50|9667|9657|9667.3|9657.3|9667.3|9657.3|9666.1|9656.1|6
1627958340000|2021-08-03 02:39:00|9667|9657|9667.3|9657.3|9667.3|9657.3|9665.6|9655.6|11
1627958350000|2021-08-03 02:39:10|9667.4|9657.4|9668.9|9658.9|9668.9|9658.9|9667.4|9657.4|6
1627958360000|2021-08-03 02:39:20|9668.1|9658.1|9669.4|9659.4|9669.4|9659.4|9668.1|9658.1|8
1627958370000|2021-08-03 02:39:30|9668.1|9658.1|9668.1|9658.1|9669.4|9659.4|9667.9|9657.9|9
1627958380000|2021-08-03 02:39:40|9667.6|9657.6|9664.5|9654.5|9667.6|9657.6|9664.5|9654.5|10
1627958390000|2021-08-03 02:39:50|9664.6|9654.6|9664.3|9654.3|9665.6|9655.6|9664.3|9654.3|6
1627958400000|2021-08-03 02:40:00|9664|9654|9664|9654|9664|9654|9663.1|9653.1|7
1627958410000|2021-08-03 02:40:10|9663.6|9653.6|9666.6|9656.6|9666.6|9656.6|9663.6|9653.6|9
1627958420000|2021-08-03 02:40:20|9666.9|9656.9|9668.4|9658.4|9668.4|9658.4|9666.9|9656.9|8
1627958430000|2021-08-03 02:40:30|9668.1|9658.1|9668.4|9658.4|9668.6|9658.6|9668.1|9658.1|4
1627958440000|2021-08-03 02:40:40|9667.9|9657.9|9664.4|9654.4|9667.9|9657.9|9664.4|9654.4|13
1627958450000|2021-08-03 02:40:50|9664.1|9654.1|9664.6|9654.6|9664.6|9654.6|9664|9654|14
1627958460000|2021-08-03 02:41:00|9664.9|9654.9|9664.6|9654.6|9664.9|9654.9|9663.5|9653.5|15
1627958470000|2021-08-03 02:41:10|9664.9|9654.9|9665.6|9655.6|9665.6|9655.6|9664.9|9654.9|3
1627958480000|2021-08-03 02:41:20|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1627958490000|2021-08-03 02:41:30|9666.4|9656.4|9666.9|9656.9|9667.6|9657.6|9666.4|9656.4|6
1627958500000|2021-08-03 02:41:40|9666.8|9656.8|9666.1|9656.1|9667.4|9657.4|9665.6|9655.6|12
1627958510000|2021-08-03 02:41:50|9665.3|9655.3|9666.1|9656.1|9666.4|9656.4|9665.3|9655.3|5
1627958520000|2021-08-03 02:42:00|9665.6|9655.6|9663.3|9653.3|9665.6|9655.6|9663|9653|12
1627958530000|2021-08-03 02:42:10|9663.1|9653.1|9663.4|9653.4|9663.4|9653.4|9663.1|9653.1|4
1627958540000|2021-08-03 02:42:20|9663.5|9653.5|9664.6|9654.6|9664.9|9654.9|9663.5|9653.5|9
1627958550000|2021-08-03 02:42:30|9665.4|9655.4|9664.6|9654.6|9666.1|9656.1|9664.6|9654.6|7
1627958560000|2021-08-03 02:42:40|9665|9655|9666.6|9656.6|9667.1|9657.1|9665|9655|7
1627958570000|2021-08-03 02:42:50|9666.4|9656.4|9667.6|9657.6|9668.4|9658.4|9666|9656|11
1627958580000|2021-08-03 02:43:00|9667.4|9657.4|9666|9656|9667.4|9657.4|9666|9656|4
1627958590000|2021-08-03 02:43:10|9666.4|9656.4|9668.1|9658.1|9668.1|9658.1|9666.4|9656.4|13
1627958600000|2021-08-03 02:43:20|9667.6|9657.6|9668.6|9658.6|9668.6|9658.6|9666.9|9656.9|10
1627958610000|2021-08-03 02:43:30|9668.4|9658.4|9669.6|9659.6|9669.9|9659.9|9668.4|9658.4|7
1627958620000|2021-08-03 02:43:40|9669.9|9659.9|9673.1|9663.1|9673.9|9663.9|9669.9|9659.9|17
1627958630000|2021-08-03 02:43:50|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9673.3|9663.3|7
1627958640000|2021-08-03 02:44:00|9673.6|9663.6|9671.9|9661.9|9673.6|9663.6|9671.8|9661.8|15
1627958650000|2021-08-03 02:44:10|9672.1|9662.1|9674.9|9664.9|9674.9|9664.9|9671.9|9661.9|10
1627958660000|2021-08-03 02:44:20|9675.1|9665.1|9676|9666|9676.4|9666.4|9675.1|9665.1|9
1627958670000|2021-08-03 02:44:30|9675.6|9665.6|9676.1|9666.1|9676.4|9666.4|9675.4|9665.4|8
1627958680000|2021-08-03 02:44:40|9676|9666|9674.1|9664.1|9676.1|9666.1|9674.1|9664.1|7
1627958690000|2021-08-03 02:44:50|9673.9|9663.9|9674.9|9664.9|9675.4|9665.4|9673.6|9663.6|10
1627958700000|2021-08-03 02:45:00|9675.4|9665.4|9674.9|9664.9|9675.4|9665.4|9674.1|9664.1|9
1627958710000|2021-08-03 02:45:10|9674.6|9664.6|9672.1|9662.1|9674.6|9664.6|9671.8|9661.8|15
1627958720000|2021-08-03 02:45:20|9673|9663|9673|9663|9673.6|9663.6|9673|9663|4
1627958730000|2021-08-03 02:45:30|9672.8|9662.8|9670.9|9660.9|9672.8|9662.8|9670.6|9660.6|5
1627958740000|2021-08-03 02:45:40|9671.5|9661.5|9671.6|9661.6|9671.6|9661.6|9670.9|9660.9|5
1627958750000|2021-08-03 02:45:50|9671.5|9661.5|9673.9|9663.9|9673.9|9663.9|9670.9|9660.9|9
1627958760000|2021-08-03 02:46:00|9673.6|9663.6|9674|9664|9674.1|9664.1|9673.6|9663.6|6
1627958770000|2021-08-03 02:46:10|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1627958780000|2021-08-03 02:46:20|9673.9|9663.9|9674.6|9664.6|9674.6|9664.6|9673.9|9663.9|4
1627958790000|2021-08-03 02:46:30|9674.9|9664.9|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|3
1627958800000|2021-08-03 02:46:40|9674.9|9664.9|9674.6|9664.6|9675.4|9665.4|9674.5|9664.5|6
1627958810000|2021-08-03 02:46:50|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1627958820000|2021-08-03 02:47:00|9674.9|9664.9|9674.6|9664.6|9674.9|9664.9|9674.4|9664.4|6
1627958830000|2021-08-03 02:47:10|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1627958840000|2021-08-03 02:47:20|9675.4|9665.4|9675.4|9665.4|9675.6|9665.6|9675.4|9665.4|3
1627958850000|2021-08-03 02:47:30|9675.8|9665.8|9678.6|9668.6|9678.6|9668.6|9675.8|9665.8|7
1627958860000|2021-08-03 02:47:40|9679.1|9669.1|9679.9|9669.9|9680.6|9670.6|9679.1|9669.1|5
1627958870000|2021-08-03 02:47:50|9680|9670|9680.5|9670.5|9681.5|9671.5|9680|9670|9
1627958880000|2021-08-03 02:48:00|9680.1|9670.1|9678.3|9668.3|9680.1|9670.1|9678.3|9668.3|6
1627958890000|2021-08-03 02:48:10|9678|9668|9676.6|9666.6|9678|9668|9676.6|9666.6|6
1627958900000|2021-08-03 02:48:20|9676.9|9666.9|9677.1|9667.1|9677.1|9667.1|9676.9|9666.9|2
1627958910000|2021-08-03 02:48:30|9677.6|9667.6|9677.5|9667.5|9677.6|9667.6|9677.5|9667.5|2
1627958920000|2021-08-03 02:48:40|9677.6|9667.6|9677.5|9667.5|9677.6|9667.6|9677.5|9667.5|2
1627958930000|2021-08-03 02:48:50|9677.3|9667.3|9675.5|9665.5|9677.3|9667.3|9675.5|9665.5|2
1627958940000|2021-08-03 02:49:00|9675.1|9665.1|9676.1|9666.1|9677.1|9667.1|9675.1|9665.1|9
1627958950000|2021-08-03 02:49:10|9676|9666|9674.9|9664.9|9676|9666|9674.8|9664.8|5
1627958960000|2021-08-03 02:49:20|9674.4|9664.4|9674.4|9664.4|9674.9|9664.9|9673.9|9663.9|8
1627958970000|2021-08-03 02:49:30|9674.1|9664.1|9673.6|9663.6|9674.1|9664.1|9673.4|9663.4|4
1627958980000|2021-08-03 02:49:40|9674.1|9664.1|9673.6|9663.6|9674.1|9664.1|9672.9|9662.9|10
1627958990000|2021-08-03 02:49:50|9673.1|9663.1|9673.4|9663.4|9673.6|9663.6|9672.9|9662.9|5
1627959000000|2021-08-03 02:50:00|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1627959010000|2021-08-03 02:50:10|9673.9|9663.9|9673.5|9663.5|9673.9|9663.9|9672.4|9662.4|7
1627959020000|2021-08-03 02:50:20|9673.9|9663.9|9672.9|9662.9|9674.4|9664.4|9672.9|9662.9|11
1627959030000|2021-08-03 02:50:30|9673.4|9663.4|9672.1|9662.1|9673.4|9663.4|9671.4|9661.4|13
1627959040000|2021-08-03 02:50:40|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.1|9662.1|9
1627959050000|2021-08-03 02:50:50|9672.1|9662.1|9672.9|9662.9|9673.1|9663.1|9672.1|9662.1|9
1627959060000|2021-08-03 02:51:00|9673.1|9663.1|9672|9662|9673.1|9663.1|9671.1|9661.1|9
1627959070000|2021-08-03 02:51:10|9671.4|9661.4|9671.3|9661.3|9671.9|9661.9|9671.1|9661.1|4
1627959080000|2021-08-03 02:51:20|9671.6|9661.6|9673.1|9663.1|9673.4|9663.4|9671.4|9661.4|11
1627959090000|2021-08-03 02:51:30|9673.4|9663.4|9676|9666|9676.9|9666.9|9673.4|9663.4|10
1627959110000|2021-08-03 02:51:50|9676.1|9666.1|9678.1|9668.1|9678.1|9668.1|9676.1|9666.1|12
1627959120000|2021-08-03 02:52:00|9678.3|9668.3|9677.8|9667.8|9678.3|9668.3|9677.8|9667.8|4
1627959130000|2021-08-03 02:52:10|9678.4|9668.4|9678.4|9668.4|9679.1|9669.1|9678.4|9668.4|5
1627959140000|2021-08-03 02:52:20|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9677.6|9667.6|8
1627959150000|2021-08-03 02:52:30|9677.9|9667.9|9678.6|9668.6|9678.6|9668.6|9676.6|9666.6|14
1627959160000|2021-08-03 02:52:40|9678.9|9668.9|9679.1|9669.1|9679.4|9669.4|9678.4|9668.4|8
1627959170000|2021-08-03 02:52:50|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.4|9668.4|11
1627959180000|2021-08-03 02:53:00|9678.6|9668.6|9676.8|9666.8|9678.6|9668.6|9676.8|9666.8|3
1627959190000|2021-08-03 02:53:10|9676|9666|9676.9|9666.9|9676.9|9666.9|9676|9666|3
1627959200000|2021-08-03 02:53:20|9676.6|9666.6|9676.9|9666.9|9676.9|9666.9|9676.1|9666.1|6
1627959210000|2021-08-03 02:53:30|9677.1|9667.1|9677.9|9667.9|9678.1|9668.1|9677.1|9667.1|9
1627959220000|2021-08-03 02:53:40|9677.6|9667.6|9678.6|9668.6|9678.6|9668.6|9677.6|9667.6|3
1627959230000|2021-08-03 02:53:50|9678.4|9668.4|9678.6|9668.6|9678.6|9668.6|9678.4|9668.4|2
1627959240000|2021-08-03 02:54:00|9678.9|9668.9|9677.9|9667.9|9678.9|9668.9|9677.9|9667.9|4
1627959250000|2021-08-03 02:54:10|9678.1|9668.1|9678.6|9668.6|9678.6|9668.6|9678.1|9668.1|5
1627959260000|2021-08-03 02:54:20|9678.4|9668.4|9677.9|9667.9|9678.6|9668.6|9677.9|9667.9|6
1627959270000|2021-08-03 02:54:30|9677.5|9667.5|9675.9|9665.9|9677.5|9667.5|9674.4|9664.4|6
1627959280000|2021-08-03 02:54:40|9676.1|9666.1|9678.1|9668.1|9678.1|9668.1|9676.1|9666.1|2
1627959290000|2021-08-03 02:54:50|9678.5|9668.5|9678.6|9668.6|9678.6|9668.6|9678.5|9668.5|2
1627959300000|2021-08-03 02:55:00|9678.9|9668.9|9677.9|9667.9|9679.9|9669.9|9677.9|9667.9|10
1627959310000|2021-08-03 02:55:10|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9676.6|9666.6|4
1627959320000|2021-08-03 02:55:20|9677.3|9667.3|9677.9|9667.9|9677.9|9667.9|9677.3|9667.3|4
1627959330000|2021-08-03 02:55:30|9678.1|9668.1|9677.4|9667.4|9679.1|9669.1|9677.4|9667.4|8
1627959340000|2021-08-03 02:55:40|9677.6|9667.6|9677.4|9667.4|9678.1|9668.1|9677.4|9667.4|11
1627959350000|2021-08-03 02:55:50|9677|9667|9676.9|9666.9|9677|9667|9676.1|9666.1|5
1627959360000|2021-08-03 02:56:00|9677.4|9667.4|9677.9|9667.9|9677.9|9667.9|9677|9667|7
1627959370000|2021-08-03 02:56:10|9677.4|9667.4|9676.9|9666.9|9677.9|9667.9|9676.9|9666.9|5
1627959380000|2021-08-03 02:56:20|9676.6|9666.6|9676.6|9666.6|9677.1|9667.1|9675.9|9665.9|7
1627959390000|2021-08-03 02:56:30|9676.4|9666.4|9675.9|9665.9|9676.4|9666.4|9675.9|9665.9|2
1627959400000|2021-08-03 02:56:40|9675.8|9665.8|9674.6|9664.6|9675.8|9665.8|9674.6|9664.6|3
1627959420000|2021-08-03 02:57:00|9674.4|9664.4|9672.8|9662.8|9674.4|9664.4|9672.8|9662.8|9
1627959430000|2021-08-03 02:57:10|9672.5|9662.5|9671|9661|9672.5|9662.5|9671|9661|4
1627959440000|2021-08-03 02:57:20|9671.5|9661.5|9673.6|9663.6|9673.6|9663.6|9671.5|9661.5|5
1627959450000|2021-08-03 02:57:30|9673.1|9663.1|9670.8|9660.8|9673.1|9663.1|9670.1|9660.1|12
1627959460000|2021-08-03 02:57:40|9670.5|9660.5|9669.4|9659.4|9670.5|9660.5|9669.3|9659.3|7
1627959470000|2021-08-03 02:57:50|9669.1|9659.1|9670.4|9660.4|9670.6|9660.6|9669.1|9659.1|14
1627959480000|2021-08-03 02:58:00|9670.9|9660.9|9668.9|9658.9|9671.1|9661.1|9668.9|9658.9|13
1627959490000|2021-08-03 02:58:10|9668.4|9658.4|9667.1|9657.1|9668.6|9658.6|9666.6|9656.6|7
1627959500000|2021-08-03 02:58:20|9667.4|9657.4|9668.1|9658.1|9668.3|9658.3|9667.4|9657.4|4
1627959510000|2021-08-03 02:58:30|9668.6|9658.6|9669.6|9659.6|9669.6|9659.6|9668.6|9658.6|12
1627959520000|2021-08-03 02:58:40|9670.1|9660.1|9668.4|9658.4|9670.1|9660.1|9668.4|9658.4|7
1627959530000|2021-08-03 02:58:50|9668.1|9658.1|9668.1|9658.1|9668.4|9658.4|9667.9|9657.9|5
1627959540000|2021-08-03 02:59:00|9667.6|9657.6|9668.4|9658.4|9668.4|9658.4|9667.5|9657.5|7
1627959550000|2021-08-03 02:59:10|9668.6|9658.6|9670.6|9660.6|9670.9|9660.9|9668.6|9658.6|15
1627959560000|2021-08-03 02:59:20|9670.4|9660.4|9670.1|9660.1|9670.4|9660.4|9670.1|9660.1|4
1627959570000|2021-08-03 02:59:30|9669.9|9659.9|9668.9|9658.9|9670|9660|9668.9|9658.9|8
1627959580000|2021-08-03 02:59:40|9668.6|9658.6|9668.4|9658.4|9668.6|9658.6|9668.4|9658.4|2
1627959590000|2021-08-03 02:59:50|9668.1|9658.1|9666.4|9656.4|9668.1|9658.1|9666.4|9656.4|9
1627959600000|2021-08-03 03:00:00|9666.1|9656.1|9666.8|9656.8|9666.8|9656.8|9665.1|9655.1|11
1627959610000|2021-08-03 03:00:10|9666.3|9656.3|9664.1|9654.1|9666.3|9656.3|9663.6|9653.6|17
1627959620000|2021-08-03 03:00:20|9664.6|9654.6|9661.9|9651.9|9664.6|9654.6|9661.5|9651.5|15
1627959630000|2021-08-03 03:00:30|9662.1|9652.1|9661.6|9651.6|9663.1|9653.1|9661.6|9651.6|11
1627959640000|2021-08-03 03:00:40|9661.1|9651.1|9662.4|9652.4|9662.4|9652.4|9661.1|9651.1|9
1627959650000|2021-08-03 03:00:50|9661.9|9651.9|9662.9|9652.9|9664.9|9654.9|9661.6|9651.6|17
1627959660000|2021-08-03 03:01:00|9663.1|9653.1|9661.1|9651.1|9663.1|9653.1|9660.4|9650.4|13
1627959670000|2021-08-03 03:01:10|9661.6|9651.6|9661.4|9651.4|9661.6|9651.6|9661.4|9651.4|2
1627959680000|2021-08-03 03:01:20|9661.1|9651.1|9659.4|9649.4|9661.1|9651.1|9659|9649|12
1627959690000|2021-08-03 03:01:30|9659.9|9649.9|9658.6|9648.6|9659.9|9649.9|9658.4|9648.4|6
1627959700000|2021-08-03 03:01:40|9658.9|9648.9|9658.6|9648.6|9658.9|9648.9|9658.3|9648.3|6
1627959710000|2021-08-03 03:01:50|9658.4|9648.4|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|3
1627959720000|2021-08-03 03:02:00|9658.6|9648.6|9658.9|9648.9|9658.9|9648.9|9658.4|9648.4|10
1627959730000|2021-08-03 03:02:10|9660.4|9650.4|9660.4|9650.4|9660.6|9650.6|9660.1|9650.1|13
1627959740000|2021-08-03 03:02:20|9660.1|9650.1|9660.1|9650.1|9660.6|9650.6|9660.1|9650.1|11
1627959750000|2021-08-03 03:02:30|9660.4|9650.4|9661.3|9651.3|9661.3|9651.3|9660.1|9650.1|5
1627959760000|2021-08-03 03:02:40|9661|9651|9661.4|9651.4|9661.4|9651.4|9660.5|9650.5|8
1627959770000|2021-08-03 03:02:50|9661.6|9651.6|9662.3|9652.3|9662.3|9652.3|9661.6|9651.6|8
1627959780000|2021-08-03 03:03:00|9662.1|9652.1|9661.3|9651.3|9662.5|9652.5|9661.3|9651.3|5
1627959790000|2021-08-03 03:03:10|9660.9|9650.9|9660.8|9650.8|9660.9|9650.9|9659|9649|12
1627959800000|2021-08-03 03:03:20|9660.5|9650.5|9659.3|9649.3|9660.5|9650.5|9659.3|9649.3|5
1627959810000|2021-08-03 03:03:30|9659.6|9649.6|9660.1|9650.1|9660.1|9650.1|9659.6|9649.6|2
1627959820000|2021-08-03 03:03:40|9660.4|9650.4|9660.4|9650.4|9660.9|9650.9|9660.4|9650.4|7
1627959830000|2021-08-03 03:03:50|9660.3|9650.3|9659.1|9649.1|9660.9|9650.9|9659.1|9649.1|10
1627959850000|2021-08-03 03:04:10|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1627959860000|2021-08-03 03:04:20|9659.6|9649.6|9659.4|9649.4|9659.6|9649.6|9659.4|9649.4|2
1627959880000|2021-08-03 03:04:40|9659.1|9649.1|9661.1|9651.1|9661.1|9651.1|9659.1|9649.1|9
1627959890000|2021-08-03 03:04:50|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|9661.4|9651.4|1
1627959900000|2021-08-03 03:05:00|9661|9651|9660.1|9650.1|9661|9651|9659.6|9649.6|7
1627959910000|2021-08-03 03:05:10|9660.4|9650.4|9660.1|9650.1|9660.4|9650.4|9659.4|9649.4|8
1627959920000|2021-08-03 03:05:20|9660|9650|9659.4|9649.4|9660.1|9650.1|9659.4|9649.4|8
1627959930000|2021-08-03 03:05:30|9659.6|9649.6|9660.4|9650.4|9660.9|9650.9|9659.6|9649.6|8
1627959940000|2021-08-03 03:05:40|9660.6|9650.6|9660.4|9650.4|9660.6|9650.6|9660.4|9650.4|2
1627959950000|2021-08-03 03:05:50|9659.9|9649.9|9659.3|9649.3|9659.9|9649.9|9659.3|9649.3|3
1627959960000|2021-08-03 03:06:00|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1627959970000|2021-08-03 03:06:10|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9659.3|9649.3|2
1627959980000|2021-08-03 03:06:20|9659.3|9649.3|9660.6|9650.6|9660.9|9650.9|9659.3|9649.3|9
1627959990000|2021-08-03 03:06:30|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.6|9650.6|3
1627960000000|2021-08-03 03:06:40|9660.6|9650.6|9660.6|9650.6|9660.9|9650.9|9660.4|9650.4|9
1627960010000|2021-08-03 03:06:50|9660.9|9650.9|9660.6|9650.6|9660.9|9650.9|9660.6|9650.6|2
1627960020000|2021-08-03 03:07:00|9660.9|9650.9|9660.4|9650.4|9661.1|9651.1|9660.4|9650.4|6
1627960030000|2021-08-03 03:07:10|9659.9|9649.9|9659.4|9649.4|9659.9|9649.9|9659.4|9649.4|3
1627960040000|2021-08-03 03:07:20|9658.9|9648.9|9658.1|9648.1|9658.9|9648.9|9658.1|9648.1|2
1627960050000|2021-08-03 03:07:30|9658.4|9648.4|9658.1|9648.1|9658.4|9648.4|9658.1|9648.1|2
1627960060000|2021-08-03 03:07:40|9658.9|9648.9|9659|9649|9659|9649|9658.6|9648.6|5
1627960070000|2021-08-03 03:07:50|9658.6|9648.6|9658.9|9648.9|9658.9|9648.9|9658.6|9648.6|2
1627960080000|2021-08-03 03:08:00|9658.8|9648.8|9658|9648|9658.9|9648.9|9658|9648|8
1627960090000|2021-08-03 03:08:10|9658.9|9648.9|9657.9|9647.9|9658.9|9648.9|9657.6|9647.6|10
1627960100000|2021-08-03 03:08:20|9657.6|9647.6|9657.4|9647.4|9657.6|9647.6|9656.1|9646.1|8
1627960110000|2021-08-03 03:08:30|9657.6|9647.6|9658.1|9648.1|9658.1|9648.1|9657.6|9647.6|2
1627960120000|2021-08-03 03:08:40|9657.9|9647.9|9656.1|9646.1|9657.9|9647.9|9656.1|9646.1|3
1627960130000|2021-08-03 03:08:50|9656.5|9646.5|9656|9646|9657.1|9647.1|9656|9646|4
1627960140000|2021-08-03 03:09:00|9656.3|9646.3|9659.9|9649.9|9662.5|9652.5|9656.3|9646.3|5
1627960150000|2021-08-03 03:09:10|9659.4|9649.4|9660.4|9650.4|9660.4|9650.4|9659.4|9649.4|10
1627960160000|2021-08-03 03:09:20|9660|9650|9660|9650|9660.5|9650.5|9659.5|9649.5|8
1627960170000|2021-08-03 03:09:30|9660.1|9650.1|9660.9|9650.9|9660.9|9650.9|9660|9650|6
1627960180000|2021-08-03 03:09:40|9661.3|9651.3|9662.5|9652.5|9662.5|9652.5|9661.3|9651.3|3
1627960190000|2021-08-03 03:09:50|9662.3|9652.3|9662.4|9652.4|9662.4|9652.4|9662.3|9652.3|2
1627960200000|2021-08-03 03:10:00|9662.8|9652.8|9663.4|9653.4|9663.4|9653.4|9662.8|9652.8|3
1627960210000|2021-08-03 03:10:10|9662.9|9652.9|9662.4|9652.4|9662.9|9652.9|9662.4|9652.4|3
1627960220000|2021-08-03 03:10:20|9662.1|9652.1|9661.6|9651.6|9662.1|9652.1|9661.6|9651.6|3
1627960230000|2021-08-03 03:10:30|9662|9652|9664.4|9654.4|9664.4|9654.4|9662|9652|8
1627960240000|2021-08-03 03:10:40|9664.8|9654.8|9665.6|9655.6|9665.9|9655.9|9664.8|9654.8|4
1627960250000|2021-08-03 03:10:50|9665.9|9655.9|9667.8|9657.8|9667.8|9657.8|9665.9|9655.9|5
1627960260000|2021-08-03 03:11:00|9668.3|9658.3|9665.9|9655.9|9668.6|9658.6|9664.9|9654.9|11
1627960270000|2021-08-03 03:11:10|9665.1|9655.1|9663.9|9653.9|9665.4|9655.4|9663.9|9653.9|8
1627960280000|2021-08-03 03:11:20|9664.4|9654.4|9664.8|9654.8|9664.9|9654.9|9664.1|9654.1|9
1627960290000|2021-08-03 03:11:30|9664.9|9654.9|9665.8|9655.8|9666|9656|9664.9|9654.9|4
1627960300000|2021-08-03 03:11:40|9666|9656|9665.8|9655.8|9666|9656|9665.8|9655.8|4
1627960310000|2021-08-03 03:11:50|9666|9656|9663.6|9653.6|9666.6|9656.6|9663.6|9653.6|11
1627960320000|2021-08-03 03:12:00|9663.9|9653.9|9664.1|9654.1|9664.9|9654.9|9663.9|9653.9|8
1627960330000|2021-08-03 03:12:10|9664.4|9654.4|9664.4|9654.4|9664.8|9654.8|9664.1|9654.1|5
1627960340000|2021-08-03 03:12:20|9664.1|9654.1|9665|9655|9665|9655|9664.1|9654.1|4
1627960360000|2021-08-03 03:12:40|9664.6|9654.6|9665.1|9655.1|9665.1|9655.1|9664.6|9654.6|3
1627960370000|2021-08-03 03:12:50|9665.4|9655.4|9664.8|9654.8|9666.4|9656.4|9664.8|9654.8|8
1627960380000|2021-08-03 03:13:00|9664.6|9654.6|9662.4|9652.4|9664.6|9654.6|9661.9|9651.9|12
1627960390000|2021-08-03 03:13:10|9662.1|9652.1|9662|9652|9662.1|9652.1|9662|9652|2
1627960400000|2021-08-03 03:13:20|9662.4|9652.4|9663.9|9653.9|9664.9|9654.9|9662.4|9652.4|11
1627960410000|2021-08-03 03:13:30|9664.1|9654.1|9664.3|9654.3|9664.3|9654.3|9663.6|9653.6|4
1627960420000|2021-08-03 03:13:40|9664.6|9654.6|9664.5|9654.5|9664.9|9654.9|9664.5|9654.5|3
1627960430000|2021-08-03 03:13:50|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.5|9654.5|3
1627960440000|2021-08-03 03:14:00|9665.1|9655.1|9664.6|9654.6|9665.1|9655.1|9664.6|9654.6|2
1627960450000|2021-08-03 03:14:10|9665.1|9655.1|9666.6|9656.6|9666.6|9656.6|9665.1|9655.1|3
1627960460000|2021-08-03 03:14:20|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666|9656|3
1627960470000|2021-08-03 03:14:30|9666.1|9656.1|9666.4|9656.4|9666.4|9656.4|9666.1|9656.1|2
1627960480000|2021-08-03 03:14:40|9666.1|9656.1|9666.6|9656.6|9666.6|9656.6|9666.1|9656.1|3
1627960490000|2021-08-03 03:14:50|9666.5|9656.5|9666.1|9656.1|9666.5|9656.5|9666.1|9656.1|2
1627960500000|2021-08-03 03:15:00|9665.8|9655.8|9666.6|9656.6|9666.6|9656.6|9664.1|9654.1|10
1627960510000|2021-08-03 03:15:10|9666.3|9656.3|9667.1|9657.1|9667.4|9657.4|9666.1|9656.1|7
1627960520000|2021-08-03 03:15:20|9667.4|9657.4|9667|9657|9667.4|9657.4|9667|9657|5
1627960530000|2021-08-03 03:15:30|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1627960540000|2021-08-03 03:15:40|9667.1|9657.1|9666.1|9656.1|9667.3|9657.3|9666|9656|12
1627960550000|2021-08-03 03:15:50|9666.4|9656.4|9666.1|9656.1|9666.4|9656.4|9666.1|9656.1|2
1627960560000|2021-08-03 03:16:00|9666.4|9656.4|9666.8|9656.8|9666.8|9656.8|9666.4|9656.4|2
1627960570000|2021-08-03 03:16:10|9666.6|9656.6|9666.8|9656.8|9666.9|9656.9|9664.6|9654.6|13
1627960580000|2021-08-03 03:16:20|9666.5|9656.5|9667.4|9657.4|9667.6|9657.6|9665.9|9655.9|11
1627960590000|2021-08-03 03:16:30|9667.9|9657.9|9672.6|9662.6|9672.6|9662.6|9667.9|9657.9|11
1627960600000|2021-08-03 03:16:40|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|7
1627960610000|2021-08-03 03:16:50|9672.1|9662.1|9672.9|9662.9|9672.9|9662.9|9672.1|9662.1|4
1627960620000|2021-08-03 03:17:00|9672.8|9662.8|9672.9|9662.9|9672.9|9662.9|9672.8|9662.8|4
1627960630000|2021-08-03 03:17:10|9673.9|9663.9|9672.9|9662.9|9673.9|9663.9|9672.9|9662.9|4
1627960640000|2021-08-03 03:17:20|9672.8|9662.8|9671.8|9661.8|9672.9|9662.9|9671.8|9661.8|10
1627960650000|2021-08-03 03:17:30|9672.1|9662.1|9674.1|9664.1|9674.1|9664.1|9672.1|9662.1|6
1627960660000|2021-08-03 03:17:40|9674|9664|9672|9662|9674.1|9664.1|9672|9662|6
1627960670000|2021-08-03 03:17:50|9672.1|9662.1|9672.6|9662.6|9673.6|9663.6|9672.1|9662.1|9
1627960680000|2021-08-03 03:18:00|9673.6|9663.6|9673.5|9663.5|9673.6|9663.6|9673|9663|4
1627960690000|2021-08-03 03:18:10|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9673.6|9663.6|5
1627960700000|2021-08-03 03:18:20|9674.6|9664.6|9675.6|9665.6|9675.9|9665.9|9674.4|9664.4|7
1627960710000|2021-08-03 03:18:30|9676|9666|9675.4|9665.4|9676|9666|9675.3|9665.3|5
1627960720000|2021-08-03 03:18:40|9675.6|9665.6|9675.9|9665.9|9675.9|9665.9|9675.6|9665.6|2
1627960730000|2021-08-03 03:18:50|9675.8|9665.8|9677.1|9667.1|9677.4|9667.4|9675.8|9665.8|7
1627960740000|2021-08-03 03:19:00|9677.3|9667.3|9677.9|9667.9|9678.4|9668.4|9677.3|9667.3|4
1627960750000|2021-08-03 03:19:10|9678.1|9668.1|9676.5|9666.5|9678.1|9668.1|9676.5|9666.5|8
1627960760000|2021-08-03 03:19:20|9676.6|9666.6|9676.5|9666.5|9677.3|9667.3|9676.5|9666.5|9
1627960770000|2021-08-03 03:19:30|9675.9|9665.9|9676.4|9666.4|9676.4|9666.4|9675.9|9665.9|2
1627960780000|2021-08-03 03:19:40|9677.3|9667.3|9677.1|9667.1|9677.3|9667.3|9677|9667|3
1627960790000|2021-08-03 03:19:50|9677|9667|9676.9|9666.9|9677.1|9667.1|9676.8|9666.8|5
1627960800000|2021-08-03 03:20:00|9677.1|9667.1|9678.6|9668.6|9678.9|9668.9|9676.9|9666.9|11
1627960810000|2021-08-03 03:20:10|9678.8|9668.8|9681.4|9671.4|9681.4|9671.4|9678.8|9668.8|14
1627960820000|2021-08-03 03:20:20|9681.9|9671.9|9682.3|9672.3|9682.6|9672.6|9681.9|9671.9|4
1627960830000|2021-08-03 03:20:30|9681.4|9671.4|9680.5|9670.5|9681.5|9671.5|9680.5|9670.5|7
1627960840000|2021-08-03 03:20:40|9680.8|9670.8|9681.5|9671.5|9681.6|9671.6|9680.8|9670.8|8
1627960850000|2021-08-03 03:20:50|9681.3|9671.3|9686.1|9676.1|9686.1|9676.1|9681.1|9671.1|19
1627960860000|2021-08-03 03:21:00|9685.9|9675.9|9682.1|9672.1|9685.9|9675.9|9681.9|9671.9|16
1627960870000|2021-08-03 03:21:10|9681.9|9671.9|9681.9|9671.9|9681.9|9671.9|9681.6|9671.6|3
1627960880000|2021-08-03 03:21:20|9682.1|9672.1|9683.6|9673.6|9683.6|9673.6|9682.1|9672.1|6
1627960890000|2021-08-03 03:21:30|9683.4|9673.4|9683.4|9673.4|9684|9674|9683.1|9673.1|15
1627960900000|2021-08-03 03:21:40|9683.3|9673.3|9681.6|9671.6|9683.4|9673.4|9681.6|9671.6|7
1627960910000|2021-08-03 03:21:50|9681.4|9671.4|9681.6|9671.6|9682.1|9672.1|9681.1|9671.1|8
1627960920000|2021-08-03 03:22:00|9681.9|9671.9|9680.4|9670.4|9681.9|9671.9|9679.4|9669.4|4
1627960930000|2021-08-03 03:22:10|9680.6|9670.6|9679.9|9669.9|9680.6|9670.6|9679.6|9669.6|6
1627960940000|2021-08-03 03:22:20|9679.4|9669.4|9679.4|9669.4|9679.6|9669.6|9679.4|9669.4|3
1627960950000|2021-08-03 03:22:30|9679.6|9669.6|9680.3|9670.3|9680.3|9670.3|9679.3|9669.3|6
1627960960000|2021-08-03 03:22:40|9680|9670|9677.1|9667.1|9680|9670|9677.1|9667.1|7
1627960970000|2021-08-03 03:22:50|9676.5|9666.5|9678|9668|9678.5|9668.5|9676|9666|14
1627960980000|2021-08-03 03:23:00|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9677.5|9667.5|7
1627960990000|2021-08-03 03:23:10|9678.6|9668.6|9682.1|9672.1|9682.1|9672.1|9678.6|9668.6|8
1627961000000|2021-08-03 03:23:20|9682|9672|9681.6|9671.6|9682.1|9672.1|9681.5|9671.5|7
1627961010000|2021-08-03 03:23:30|9681.9|9671.9|9682.3|9672.3|9682.4|9672.4|9681.9|9671.9|3
1627961020000|2021-08-03 03:23:40|9681.8|9671.8|9681.5|9671.5|9681.8|9671.8|9681.5|9671.5|2
1627961030000|2021-08-03 03:23:50|9681.3|9671.3|9679.5|9669.5|9681.3|9671.3|9679.4|9669.4|9
1627961040000|2021-08-03 03:24:00|9679.6|9669.6|9679.1|9669.1|9679.6|9669.6|9679|9669|7
1627961050000|2021-08-03 03:24:10|9678.9|9668.9|9678.1|9668.1|9679|9669|9678.1|9668.1|4
1627961060000|2021-08-03 03:24:20|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1627961070000|2021-08-03 03:24:30|9678|9668|9677.6|9667.6|9678.4|9668.4|9677.6|9667.6|4
1627961090000|2021-08-03 03:24:50|9677|9667|9677.1|9667.1|9677.1|9667.1|9677|9667|2
1627961100000|2021-08-03 03:25:00|9678|9668|9679|9669|9679.1|9669.1|9678|9668|4
1627961110000|2021-08-03 03:25:10|9679.4|9669.4|9679.4|9669.4|9679.9|9669.9|9679.4|9669.4|4
1627961120000|2021-08-03 03:25:20|9679.3|9669.3|9679.6|9669.6|9679.6|9669.6|9679.3|9669.3|6
1627961130000|2021-08-03 03:25:30|9679.4|9669.4|9680.1|9670.1|9680.1|9670.1|9678|9668|10
1627961140000|2021-08-03 03:25:40|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1627961150000|2021-08-03 03:25:50|9680.6|9670.6|9680.4|9670.4|9680.6|9670.6|9680.3|9670.3|4
1627961160000|2021-08-03 03:26:00|9680.6|9670.6|9682.4|9672.4|9682.4|9672.4|9680.6|9670.6|5
1627961170000|2021-08-03 03:26:10|9682.3|9672.3|9681.9|9671.9|9682.3|9672.3|9681.9|9671.9|5
1627961180000|2021-08-03 03:26:20|9682.1|9672.1|9683.1|9673.1|9683.1|9673.1|9682.1|9672.1|4
1627961190000|2021-08-03 03:26:30|9682.9|9672.9|9682.4|9672.4|9682.9|9672.9|9682.4|9672.4|2
1627961200000|2021-08-03 03:26:40|9682.1|9672.1|9681.9|9671.9|9682.1|9672.1|9681.9|9671.9|2
1627961210000|2021-08-03 03:26:50|9681.6|9671.6|9680.1|9670.1|9681.6|9671.6|9679.3|9669.3|5
1627961220000|2021-08-03 03:27:00|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1627961230000|2021-08-03 03:27:10|9680.9|9670.9|9680.3|9670.3|9680.9|9670.9|9680.3|9670.3|4
1627961250000|2021-08-03 03:27:30|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.1|9669.1|7
1627961260000|2021-08-03 03:27:40|9679.6|9669.6|9678.4|9668.4|9679.6|9669.6|9678.4|9668.4|4
1627961270000|2021-08-03 03:27:50|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|1
1627961280000|2021-08-03 03:28:00|9678.1|9668.1|9677.5|9667.5|9678.1|9668.1|9677.5|9667.5|3
1627961290000|2021-08-03 03:28:10|9677.9|9667.9|9677|9667|9678.1|9668.1|9677|9667|5
1627961300000|2021-08-03 03:28:20|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1627961310000|2021-08-03 03:28:30|9676.4|9666.4|9673.4|9663.4|9676.4|9666.4|9673.1|9663.1|8
1627961320000|2021-08-03 03:28:40|9673.9|9663.9|9673.5|9663.5|9673.9|9663.9|9673.5|9663.5|4
1627961330000|2021-08-03 03:28:50|9674|9664|9674|9664|9674|9664|9674|9664|1
1627961340000|2021-08-03 03:29:00|9673.9|9663.9|9672.9|9662.9|9673.9|9663.9|9672.9|9662.9|6
1627961350000|2021-08-03 03:29:10|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9672.9|9662.9|5
1627961360000|2021-08-03 03:29:20|9673.5|9663.5|9673.6|9663.6|9673.6|9663.6|9672.6|9662.6|6
1627961370000|2021-08-03 03:29:30|9673.4|9663.4|9673|9663|9673.4|9663.4|9673|9663|3
1627961380000|2021-08-03 03:29:40|9672.8|9662.8|9672.6|9662.6|9672.9|9662.9|9672.4|9662.4|5
1627961390000|2021-08-03 03:29:50|9673|9663|9672.4|9662.4|9673.4|9663.4|9672.4|9662.4|8
1627961400000|2021-08-03 03:30:00|9672.9|9662.9|9671.6|9661.6|9672.9|9662.9|9671.6|9661.6|4
1627961410000|2021-08-03 03:30:10|9671.4|9661.4|9670.6|9660.6|9671.4|9661.4|9670.6|9660.6|3
1627961420000|2021-08-03 03:30:20|9670.8|9660.8|9671.5|9661.5|9671.5|9661.5|9670.8|9660.8|2
1627961430000|2021-08-03 03:30:30|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1627961440000|2021-08-03 03:30:40|9671.5|9661.5|9671|9661|9671.8|9661.8|9671|9661|4
1627961450000|2021-08-03 03:30:50|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1627961460000|2021-08-03 03:31:00|9671|9661|9671|9661|9671|9661|9671|9661|1
1627961470000|2021-08-03 03:31:10|9671.3|9661.3|9671.4|9661.4|9671.4|9661.4|9671.3|9661.3|2
1627961480000|2021-08-03 03:31:20|9671.9|9661.9|9673.6|9663.6|9673.6|9663.6|9671.9|9661.9|2
1627961490000|2021-08-03 03:31:30|9673.4|9663.4|9672.6|9662.6|9673.4|9663.4|9672.6|9662.6|3
1627961500000|2021-08-03 03:31:40|9672.9|9662.9|9673.9|9663.9|9673.9|9663.9|9672.9|9662.9|4
1627961520000|2021-08-03 03:32:00|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9674.1|9664.1|2
1627961530000|2021-08-03 03:32:10|9674.3|9664.3|9674.4|9664.4|9674.4|9664.4|9674.3|9664.3|2
1627961540000|2021-08-03 03:32:20|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1627961550000|2021-08-03 03:32:30|9674.9|9664.9|9675.1|9665.1|9675.1|9665.1|9674.9|9664.9|2
1627961580000|2021-08-03 03:33:00|9674.9|9664.9|9674.3|9664.3|9674.9|9664.9|9674.3|9664.3|3
1627961590000|2021-08-03 03:33:10|9674|9664|9674.1|9664.1|9674.1|9664.1|9674|9664|2
1627961610000|2021-08-03 03:33:30|9674.9|9664.9|9676.6|9666.6|9676.6|9666.6|9674.9|9664.9|5
1627961620000|2021-08-03 03:33:40|9676.4|9666.4|9676.4|9666.4|9676.6|9666.6|9676.4|9666.4|4
1627961640000|2021-08-03 03:34:00|9676.5|9666.5|9677.9|9667.9|9677.9|9667.9|9676.5|9666.5|4
1627961670000|2021-08-03 03:34:30|9677.5|9667.5|9676.6|9666.6|9677.5|9667.5|9676.6|9666.6|2
1627961680000|2021-08-03 03:34:40|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1627961690000|2021-08-03 03:34:50|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1627961700000|2021-08-03 03:35:00|9676.4|9666.4|9676.5|9666.5|9676.5|9666.5|9676.4|9666.4|2
1627961730000|2021-08-03 03:35:30|9676.9|9666.9|9676.4|9666.4|9676.9|9666.9|9676.4|9666.4|3
1627961750000|2021-08-03 03:35:50|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1627961760000|2021-08-03 03:36:00|9676.4|9666.4|9675.6|9665.6|9676.4|9666.4|9675.6|9665.6|4
1627961780000|2021-08-03 03:36:20|9675.3|9665.3|9674.6|9664.6|9675.3|9665.3|9674.4|9664.4|4
1627961790000|2021-08-03 03:36:30|9674.4|9664.4|9674.9|9664.9|9674.9|9664.9|9674.4|9664.4|2
1627961800000|2021-08-03 03:36:40|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1627961810000|2021-08-03 03:36:50|9674.8|9664.8|9674.5|9664.5|9674.9|9664.9|9674.4|9664.4|6
1627961820000|2021-08-03 03:37:00|9674.8|9664.8|9674.6|9664.6|9674.8|9664.8|9674.6|9664.6|2
1627961830000|2021-08-03 03:37:10|9674.9|9664.9|9675.9|9665.9|9675.9|9665.9|9674.9|9664.9|3
1627961850000|2021-08-03 03:37:30|9675.6|9665.6|9674.9|9664.9|9675.6|9665.6|9674.9|9664.9|3
1627961880000|2021-08-03 03:38:00|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1627961940000|2021-08-03 03:39:00|9674.6|9664.6|9674.4|9664.4|9674.6|9664.6|9674.4|9664.4|2
1627961960000|2021-08-03 03:39:20|9674.6|9664.6|9674.8|9664.8|9674.8|9664.8|9674.6|9664.6|2
1627961990000|2021-08-03 03:39:50|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1627962010000|2021-08-03 03:40:10|9675|9665|9675|9665|9675|9665|9675|9665|1
1627962040000|2021-08-03 03:40:40|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1627962060000|2021-08-03 03:41:00|9675|9665|9675.4|9665.4|9675.4|9665.4|9675|9665|2
1627962070000|2021-08-03 03:41:10|9674.9|9664.9|9674.8|9664.8|9674.9|9664.9|9674.8|9664.8|2
1627962150000|2021-08-03 03:42:30|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1627962170000|2021-08-03 03:42:50|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1627962190000|2021-08-03 03:43:10|9675.1|9665.1|9674.6|9664.6|9675.1|9665.1|9674.6|9664.6|3
1627962200000|2021-08-03 03:43:20|9674.3|9664.3|9674.1|9664.1|9674.3|9664.3|9674.1|9664.1|2
1627962230000|2021-08-03 03:43:50|9674.5|9664.5|9674.8|9664.8|9674.8|9664.8|9674.5|9664.5|2
1627962240000|2021-08-03 03:44:00|9675.1|9665.1|9675.3|9665.3|9675.5|9665.5|9675.1|9665.1|3
1627962270000|2021-08-03 03:44:30|9675.5|9665.5|9675|9665|9675.5|9665.5|9675|9665|3
1627962290000|2021-08-03 03:44:50|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1627962320000|2021-08-03 03:45:20|9674.9|9664.9|9675.3|9665.3|9675.3|9665.3|9674.9|9664.9|2
1627962360000|2021-08-03 03:46:00|9675|9665|9675|9665|9675|9665|9675|9665|1
1627962370000|2021-08-03 03:46:10|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|9675.3|9665.3|1
1627962380000|2021-08-03 03:46:20|9675.4|9665.4|9676.5|9666.5|9676.5|9666.5|9675.4|9665.4|3
1627962390000|2021-08-03 03:46:30|9677|9667|9676.9|9666.9|9677|9667|9676.9|9666.9|2
1627962400000|2021-08-03 03:46:40|9676.6|9666.6|9675.1|9665.1|9676.6|9666.6|9674.8|9664.8|5
1627962420000|2021-08-03 03:47:00|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1627962460000|2021-08-03 03:47:40|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|9674.6|9664.6|1
1627962470000|2021-08-03 03:47:50|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|9674.9|9664.9|1
1627962480000|2021-08-03 03:48:00|9675|9665|9674.9|9664.9|9675|9665|9674.9|9664.9|2
1627962510000|2021-08-03 03:48:30|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|1
1627962590000|2021-08-03 03:49:50|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1627962600000|2021-08-03 03:50:00|9674.6|9664.6|9674.5|9664.5|9674.6|9664.6|9674.5|9664.5|2
1627962620000|2021-08-03 03:50:20|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1627962660000|2021-08-03 03:51:00|9673.9|9663.9|9672.9|9662.9|9673.9|9663.9|9672.9|9662.9|5
1627962700000|2021-08-03 03:51:40|9673.3|9663.3|9672.9|9662.9|9673.3|9663.3|9672.9|9662.9|2
1627962750000|2021-08-03 03:52:30|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|9673.1|9663.1|1
1627962760000|2021-08-03 03:52:40|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1627962780000|2021-08-03 03:53:00|9673.1|9663.1|9673.5|9663.5|9673.5|9663.5|9673.1|9663.1|2
1627962790000|2021-08-03 03:53:10|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1627962800000|2021-08-03 03:53:20|9674|9664|9675.1|9665.1|9675.1|9665.1|9674|9664|2
1627962810000|2021-08-03 03:53:30|9674.9|9664.9|9675.5|9665.5|9675.5|9665.5|9674.9|9664.9|3
1627962820000|2021-08-03 03:53:40|9675.3|9665.3|9675.4|9665.4|9675.4|9665.4|9675.3|9665.3|2
1627962830000|2021-08-03 03:53:50|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|9675.6|9665.6|1
1627962840000|2021-08-03 03:54:00|9675.4|9665.4|9674.4|9664.4|9675.4|9665.4|9674.4|9664.4|5
1627962880000|2021-08-03 03:54:40|9674|9664|9673.6|9663.6|9674|9664|9673.6|9663.6|3
1627962890000|2021-08-03 03:54:50|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|9673.9|9663.9|1
1627962900000|2021-08-03 03:55:00|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1627962910000|2021-08-03 03:55:10|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1627962930000|2021-08-03 03:55:30|9672.9|9662.9|9673.3|9663.3|9673.3|9663.3|9672.9|9662.9|2
1627962950000|2021-08-03 03:55:50|9673.8|9663.8|9673.4|9663.4|9673.8|9663.8|9673.4|9663.4|2
1627962970000|2021-08-03 03:56:10|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1627963010000|2021-08-03 03:56:50|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1627963030000|2021-08-03 03:57:10|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1627963040000|2021-08-03 03:57:20|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1627963060000|2021-08-03 03:57:40|9672.9|9662.9|9672.9|9662.9|9673.3|9663.3|9672.9|9662.9|3
1627963080000|2021-08-03 03:58:00|9672.6|9662.6|9672.4|9662.4|9672.6|9662.6|9672.4|9662.4|2
1627963100000|2021-08-03 03:58:20|9672.8|9662.8|9672.6|9662.6|9672.8|9662.8|9672.4|9662.4|5
1627963190000|2021-08-03 03:59:50|9672.9|9662.9|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|2
1627963210000|2021-08-03 04:00:10|9672.9|9662.9|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|4
1627963220000|2021-08-03 04:00:20|9672.4|9662.4|9671.9|9661.9|9672.4|9662.4|9671.9|9661.9|3
1627963470000|2021-08-03 04:04:30|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.9|9661.9|2
1627963540000|2021-08-03 04:05:40|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1627963550000|2021-08-03 04:05:50|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1627963560000|2021-08-03 04:06:00|9672.1|9662.1|9672.6|9662.6|9672.6|9662.6|9672.1|9662.1|3
1627963600000|2021-08-03 04:06:40|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1627963630000|2021-08-03 04:07:10|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1627963640000|2021-08-03 04:07:20|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.9|9661.9|2
1627963690000|2021-08-03 04:08:10|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1627963830000|2021-08-03 04:10:30|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1627963900000|2021-08-03 04:11:40|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1627963920000|2021-08-03 04:12:00|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1627964030000|2021-08-03 04:13:50|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1627964040000|2021-08-03 04:14:00|9671.4|9661.4|9671.6|9661.6|9671.6|9661.6|9671.4|9661.4|2
1627964050000|2021-08-03 04:14:10|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1627964060000|2021-08-03 04:14:20|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1627964080000|2021-08-03 04:14:40|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|9671.9|9661.9|1
1627964160000|2021-08-03 04:16:00|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|2
1627964190000|2021-08-03 04:16:30|9672.4|9662.4|9672.9|9662.9|9672.9|9662.9|9672.4|9662.4|2
1627964220000|2021-08-03 04:17:00|9673.1|9663.1|9674.4|9664.4|9674.4|9664.4|9673.1|9663.1|2
1627964230000|2021-08-03 04:17:10|9674.6|9664.6|9675.1|9665.1|9675.1|9665.1|9674.6|9664.6|2
1627964240000|2021-08-03 04:17:20|9675.6|9665.6|9676.1|9666.1|9676.4|9666.4|9675.6|9665.6|4
1627964260000|2021-08-03 04:17:40|9676.4|9666.4|9676.8|9666.8|9676.8|9666.8|9676.4|9666.4|2
1627964280000|2021-08-03 04:18:00|9677.1|9667.1|9676.8|9666.8|9677.1|9667.1|9676.5|9666.5|4
1627964290000|2021-08-03 04:18:10|9676.5|9666.5|9677.5|9667.5|9677.5|9667.5|9676.5|9666.5|4
1627964300000|2021-08-03 04:18:20|9677.9|9667.9|9677.6|9667.6|9677.9|9667.9|9677.6|9667.6|2
1627964320000|2021-08-03 04:18:40|9677.5|9667.5|9676.4|9666.4|9677.5|9667.5|9676.4|9666.4|3
1627964340000|2021-08-03 04:19:00|9676.9|9666.9|9676.6|9666.6|9676.9|9666.9|9676.5|9666.5|4
1627964360000|2021-08-03 04:19:20|9676.9|9666.9|9677.4|9667.4|9677.4|9667.4|9676.9|9666.9|3
1627964380000|2021-08-03 04:19:40|9677.6|9667.6|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|2
1627964390000|2021-08-03 04:19:50|9678|9668|9678.3|9668.3|9678.3|9668.3|9678|9668|2
1627964400000|2021-08-03 04:20:00|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1627964430000|2021-08-03 04:20:30|9677.6|9667.6|9676.4|9666.4|9677.6|9667.6|9676.4|9666.4|2
1627964490000|2021-08-03 04:21:30|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1627964500000|2021-08-03 04:21:40|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|9676.4|9666.4|1
1627964510000|2021-08-03 04:21:50|9674.9|9664.9|9674.1|9664.1|9674.9|9664.9|9673.9|9663.9|3
1627964630000|2021-08-03 04:23:50|9674.4|9664.4|9674.6|9664.6|9674.6|9664.6|9674.4|9664.4|2
1627964660000|2021-08-03 04:24:20|9674.4|9664.4|9674.1|9664.1|9674.4|9664.4|9674.1|9664.1|2
1627964690000|2021-08-03 04:24:50|9673.9|9663.9|9673.1|9663.1|9673.9|9663.9|9673.1|9663.1|3
1627964700000|2021-08-03 04:25:00|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1627964730000|2021-08-03 04:25:30|9673|9663|9672.6|9662.6|9673|9663|9672.6|9662.6|2
1627964770000|2021-08-03 04:26:10|9673|9663|9672.9|9662.9|9673|9663|9672.9|9662.9|2
1627964780000|2021-08-03 04:26:20|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1627964840000|2021-08-03 04:27:20|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|9672.9|9662.9|1
1627964850000|2021-08-03 04:27:30|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|9672.6|9662.6|1
1627964880000|2021-08-03 04:28:00|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|9672.4|9662.4|1
1627964920000|2021-08-03 04:28:40|9671.9|9661.9|9671.4|9661.4|9671.9|9661.9|9671.4|9661.4|2
1627964940000|2021-08-03 04:29:00|9671.6|9661.6|9672.1|9662.1|9672.1|9662.1|9671.6|9661.6|2
1627964960000|2021-08-03 04:29:20|9671.8|9661.8|9669.6|9659.6|9671.8|9661.8|9669.6|9659.6|4
1627964980000|2021-08-03 04:29:40|9669.4|9659.4|9668.6|9658.6|9669.4|9659.4|9668.4|9658.4|3
1627964990000|2021-08-03 04:29:50|9668.4|9658.4|9668.6|9658.6|9668.6|9658.6|9668.4|9658.4|2
1627965000000|2021-08-03 04:30:00|9668.8|9658.8|9668.6|9658.6|9668.8|9658.8|9668.4|9658.4|4
1627965010000|2021-08-03 04:30:10|9668.9|9658.9|9670.1|9660.1|9670.1|9660.1|9668.9|9658.9|4
1627965020000|2021-08-03 04:30:20|9670.4|9660.4|9674.4|9664.4|9676|9666|9670.4|9660.4|15
1627965030000|2021-08-03 04:30:30|9674.1|9664.1|9674.6|9664.6|9674.6|9664.6|9670.1|9660.1|15
1627965040000|2021-08-03 04:30:40|9675.3|9665.3|9676.6|9666.6|9678.9|9668.9|9674.8|9664.8|18
1627965050000|2021-08-03 04:30:50|9677.1|9667.1|9677|9667|9677.1|9667.1|9676.9|9666.9|7
1627965060000|2021-08-03 04:31:00|9677.1|9667.1|9672.1|9662.1|9677.3|9667.3|9672.1|9662.1|11
1627965070000|2021-08-03 04:31:10|9672|9662|9671.6|9661.6|9672|9662|9669.9|9659.9|10
1627965080000|2021-08-03 04:31:20|9671.9|9661.9|9672.1|9662.1|9672.8|9662.8|9671.9|9661.9|8
1627965090000|2021-08-03 04:31:30|9672.4|9662.4|9672.1|9662.1|9672.5|9662.5|9672.1|9662.1|5
1627965100000|2021-08-03 04:31:40|9673.5|9663.5|9672.9|9662.9|9673.5|9663.5|9672.6|9662.6|8
1627965110000|2021-08-03 04:31:50|9672.6|9662.6|9672.1|9662.1|9672.6|9662.6|9672.1|9662.1|5
1627965120000|2021-08-03 04:32:00|9671.6|9661.6|9671.4|9661.4|9671.6|9661.6|9671.4|9661.4|2
1627965130000|2021-08-03 04:32:10|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.6|9660.6|7
1627965140000|2021-08-03 04:32:20|9671.1|9661.1|9671.1|9661.1|9671.4|9661.4|9671.1|9661.1|3
1627965150000|2021-08-03 04:32:30|9671.4|9661.4|9671.4|9661.4|9671.5|9661.5|9670.9|9660.9|10
1627965160000|2021-08-03 04:32:40|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|4
1627965170000|2021-08-03 04:32:50|9671.1|9661.1|9670.9|9660.9|9671.1|9661.1|9670.9|9660.9|2
1627965180000|2021-08-03 04:33:00|9671.1|9661.1|9671.3|9661.3|9671.6|9661.6|9671.1|9661.1|4
1627965210000|2021-08-03 04:33:30|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|2
1627965220000|2021-08-03 04:33:40|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|2
1627965230000|2021-08-03 04:33:50|9670.9|9660.9|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|2
1627965240000|2021-08-03 04:34:00|9671.3|9661.3|9671.5|9661.5|9671.5|9661.5|9671.3|9661.3|2
1627965250000|2021-08-03 04:34:10|9671.6|9661.6|9671.6|9661.6|9671.9|9661.9|9671.6|9661.6|3
1627965260000|2021-08-03 04:34:20|9671.9|9661.9|9671.3|9661.3|9671.9|9661.9|9671.3|9661.3|3
1627965270000|2021-08-03 04:34:30|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|1
1627965290000|2021-08-03 04:34:50|9670.9|9660.9|9670.6|9660.6|9671.1|9661.1|9670.6|9660.6|5
1627965320000|2021-08-03 04:35:20|9670.8|9660.8|9670.9|9660.9|9671.3|9661.3|9670.8|9660.8|4
1627965330000|2021-08-03 04:35:30|9671.1|9661.1|9671.1|9661.1|9671.1|9661.1|9670.9|9660.9|5
1627965340000|2021-08-03 04:35:40|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|9671.3|9661.3|1
1627965360000|2021-08-03 04:36:00|9671.4|9661.4|9670.9|9660.9|9671.4|9661.4|9670.9|9660.9|3
1627965370000|2021-08-03 04:36:10|9671.1|9661.1|9671.3|9661.3|9671.3|9661.3|9671.1|9661.1|2
1627965380000|2021-08-03 04:36:20|9671.4|9661.4|9672.4|9662.4|9672.9|9662.9|9671.4|9661.4|4
1627965390000|2021-08-03 04:36:30|9672.1|9662.1|9672.4|9662.4|9672.4|9662.4|9672.1|9662.1|2
1627965400000|2021-08-03 04:36:40|9672.6|9662.6|9672.4|9662.4|9672.6|9662.6|9672.4|9662.4|2
1627965410000|2021-08-03 04:36:50|9672.6|9662.6|9672.6|9662.6|9672.9|9662.9|9672.6|9662.6|3
1627965420000|2021-08-03 04:37:00|9673|9663|9673.4|9663.4|9673.4|9663.4|9673|9663|3
1627965430000|2021-08-03 04:37:10|9673.8|9663.8|9675.6|9665.6|9677.8|9667.8|9673.8|9663.8|11
1627965440000|2021-08-03 04:37:20|9675.4|9665.4|9675.6|9665.6|9675.6|9665.6|9675.4|9665.4|2
1627965450000|2021-08-03 04:37:30|9675.9|9665.9|9674.4|9664.4|9675.9|9665.9|9674.4|9664.4|5
1627965460000|2021-08-03 04:37:40|9673.9|9663.9|9673.6|9663.6|9673.9|9663.9|9673.6|9663.6|2
1627965470000|2021-08-03 04:37:50|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|1
1627965480000|2021-08-03 04:38:00|9674.4|9664.4|9676|9666|9676|9666|9674.4|9664.4|4
1627965490000|2021-08-03 04:38:10|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|9675.9|9665.9|1
1627965540000|2021-08-03 04:39:00|9676.1|9666.1|9677.1|9667.1|9677.1|9667.1|9675.9|9665.9|6
1627965550000|2021-08-03 04:39:10|9676.9|9666.9|9676.6|9666.6|9677.6|9667.6|9676.6|9666.6|5
1627965560000|2021-08-03 04:39:20|9677|9667|9677.8|9667.8|9677.8|9667.8|9677|9667|3
1627965580000|2021-08-03 04:39:40|9677.6|9667.6|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|3
1627965590000|2021-08-03 04:39:50|9678|9668|9678.5|9668.5|9678.5|9668.5|9678|9668|2
1627965600000|2021-08-03 04:40:00|9678.9|9668.9|9679.5|9669.5|9679.5|9669.5|9678.1|9668.1|5
1627965610000|2021-08-03 04:40:10|9680|9670|9679.5|9669.5|9680.4|9670.4|9679.4|9669.4|6
1627965620000|2021-08-03 04:40:20|9679.8|9669.8|9679.5|9669.5|9679.8|9669.8|9679.5|9669.5|2
1627965630000|2021-08-03 04:40:30|9679.4|9669.4|9679.6|9669.6|9679.6|9669.6|9679.4|9669.4|4
1627965640000|2021-08-03 04:40:40|9680.1|9670.1|9679.6|9669.6|9681|9671|9679.6|9669.6|6
1627965650000|2021-08-03 04:40:50|9680.1|9670.1|9680.3|9670.3|9680.3|9670.3|9679.9|9669.9|3
1627965660000|2021-08-03 04:41:00|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1627965670000|2021-08-03 04:41:10|9681.1|9671.1|9682|9672|9682|9672|9681.1|9671.1|2
1627965680000|2021-08-03 04:41:20|9681.8|9671.8|9681.6|9671.6|9681.8|9671.8|9681.4|9671.4|5
1627965690000|2021-08-03 04:41:30|9681.9|9671.9|9683.3|9673.3|9683.3|9673.3|9681.9|9671.9|2
1627965700000|2021-08-03 04:41:40|9683.1|9673.1|9681.9|9671.9|9683.1|9673.1|9681.9|9671.9|4
1627965710000|2021-08-03 04:41:50|9681.6|9671.6|9681.4|9671.4|9681.6|9671.6|9681.4|9671.4|2
1627965720000|2021-08-03 04:42:00|9681.1|9671.1|9679.9|9669.9|9681.1|9671.1|9679.9|9669.9|6
1627965730000|2021-08-03 04:42:10|9679.6|9669.6|9679.1|9669.1|9679.6|9669.6|9679.1|9669.1|2
1627965760000|2021-08-03 04:42:40|9679.6|9669.6|9679.9|9669.9|9680.1|9670.1|9679.6|9669.6|5
1627965780000|2021-08-03 04:43:00|9680.1|9670.1|9681.4|9671.4|9681.4|9671.4|9680.1|9670.1|2
1627965790000|2021-08-03 04:43:10|9681.1|9671.1|9680.9|9670.9|9681.1|9671.1|9680.9|9670.9|2
1627965800000|2021-08-03 04:43:20|9680.6|9670.6|9679.9|9669.9|9680.6|9670.6|9679.9|9669.9|3
1627965830000|2021-08-03 04:43:50|9679.6|9669.6|9679.1|9669.1|9679.6|9669.6|9679.1|9669.1|2
1627965860000|2021-08-03 04:44:20|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1627965880000|2021-08-03 04:44:40|9678.5|9668.5|9676.6|9666.6|9678.5|9668.5|9676.4|9666.4|5
1627965890000|2021-08-03 04:44:50|9677|9667|9677|9667|9677|9667|9677|9667|1
1627965900000|2021-08-03 04:45:00|9677.4|9667.4|9676.9|9666.9|9677.5|9667.5|9676.9|9666.9|8
1627965920000|2021-08-03 04:45:20|9677.3|9667.3|9677|9667|9677.3|9667.3|9677|9667|2
1627965930000|2021-08-03 04:45:30|9677.3|9667.3|9677.5|9667.5|9677.8|9667.8|9677.3|9667.3|3
1627965940000|2021-08-03 04:45:40|9677.9|9667.9|9678.8|9668.8|9678.8|9668.8|9677.9|9667.9|2
1627965950000|2021-08-03 04:45:50|9679.1|9669.1|9679.1|9669.1|9679.4|9669.4|9679.1|9669.1|3
1627965960000|2021-08-03 04:46:00|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1627965980000|2021-08-03 04:46:20|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|3
1627965990000|2021-08-03 04:46:30|9679.1|9669.1|9678.9|9668.9|9679.1|9669.1|9678.9|9668.9|2
1627966000000|2021-08-03 04:46:40|9678.8|9668.8|9678.9|9668.9|9678.9|9668.9|9678.4|9668.4|4
1627966010000|2021-08-03 04:46:50|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1627966020000|2021-08-03 04:47:00|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|2
1627966040000|2021-08-03 04:47:20|9678.1|9668.1|9678.4|9668.4|9678.4|9668.4|9677.6|9667.6|5
1627966060000|2021-08-03 04:47:40|9678.9|9668.9|9678.6|9668.6|9679.3|9669.3|9678.6|9668.6|5
1627966100000|2021-08-03 04:48:20|9678.5|9668.5|9678.1|9668.1|9678.5|9668.5|9678.1|9668.1|2
1627966120000|2021-08-03 04:48:40|9677.9|9667.9|9676.9|9666.9|9678.4|9668.4|9676.9|9666.9|3
1627966130000|2021-08-03 04:48:50|9676.8|9666.8|9674.9|9664.9|9676.8|9666.8|9674.9|9664.9|3
1627966160000|2021-08-03 04:49:20|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|1
1627966190000|2021-08-03 04:49:50|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|1
1627966200000|2021-08-03 04:50:00|9674.1|9664.1|9672.9|9662.9|9674.1|9664.1|9672.6|9662.6|3
1627966210000|2021-08-03 04:50:10|9673.1|9663.1|9672.9|9662.9|9673.1|9663.1|9672.9|9662.9|2
1627966220000|2021-08-03 04:50:20|9673|9663|9673|9663|9673|9663|9673|9663|1
1627966240000|2021-08-03 04:50:40|9673.1|9663.1|9674.5|9664.5|9674.6|9664.6|9673.1|9663.1|3
1627966250000|2021-08-03 04:50:50|9674.6|9664.6|9675.6|9665.6|9675.6|9665.6|9674.6|9664.6|3
1627966260000|2021-08-03 04:51:00|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|1
1627966270000|2021-08-03 04:51:10|9674.9|9664.9|9674.6|9664.6|9674.9|9664.9|9674.6|9664.6|2
1627966280000|2021-08-03 04:51:20|9674.9|9664.9|9676.4|9666.4|9676.4|9666.4|9674.9|9664.9|2
1627966290000|2021-08-03 04:51:30|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1627966310000|2021-08-03 04:51:50|9677.1|9667.1|9677.6|9667.6|9677.6|9667.6|9677.1|9667.1|2
1627966320000|2021-08-03 04:52:00|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1627966330000|2021-08-03 04:52:10|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|9677.4|9667.4|1
1627966390000|2021-08-03 04:53:10|9677.5|9667.5|9678.8|9668.8|9679.1|9669.1|9677.5|9667.5|4
1627966400000|2021-08-03 04:53:20|9678.9|9668.9|9679.3|9669.3|9679.3|9669.3|9678.9|9668.9|3
1627966410000|2021-08-03 04:53:30|9679.6|9669.6|9680.6|9670.6|9680.6|9670.6|9679.6|9669.6|2
1627966420000|2021-08-03 04:53:40|9680.4|9670.4|9679.9|9669.9|9680.4|9670.4|9679.9|9669.9|2
1627966460000|2021-08-03 04:54:20|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1627966470000|2021-08-03 04:54:30|9679.4|9669.4|9678.4|9668.4|9679.4|9669.4|9678.4|9668.4|2
1627966480000|2021-08-03 04:54:40|9678.6|9668.6|9678.5|9668.5|9678.6|9668.6|9678.5|9668.5|2
1627966490000|2021-08-03 04:54:50|9678.6|9668.6|9679.3|9669.3|9679.3|9669.3|9678.6|9668.6|2
1627966500000|2021-08-03 04:55:00|9679.5|9669.5|9679.8|9669.8|9679.8|9669.8|9679.5|9669.5|2
1627966510000|2021-08-03 04:55:10|9680|9670|9680.1|9670.1|9680.1|9670.1|9680|9670|2
1627966520000|2021-08-03 04:55:20|9680|9670|9679.9|9669.9|9680|9670|9679.9|9669.9|2
1627966530000|2021-08-03 04:55:30|9680|9670|9680|9670|9680|9670|9680|9670|1
1627966540000|2021-08-03 04:55:40|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|2
1627966560000|2021-08-03 04:56:00|9680.1|9670.1|9678.9|9668.9|9680.1|9670.1|9678.9|9668.9|5
1627966580000|2021-08-03 04:56:20|9679.1|9669.1|9679.3|9669.3|9679.6|9669.6|9679.1|9669.1|7
1627966590000|2021-08-03 04:56:30|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|9679.5|9669.5|1
1627966610000|2021-08-03 04:56:50|9679.8|9669.8|9680.1|9670.1|9680.1|9670.1|9679.8|9669.8|2
1627966620000|2021-08-03 04:57:00|9680.6|9670.6|9682.4|9672.4|9682.4|9672.4|9680.6|9670.6|5
1627966630000|2021-08-03 04:57:10|9682|9672|9682.4|9672.4|9682.4|9672.4|9681.9|9671.9|3
1627966710000|2021-08-03 04:58:30|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|1
1627966720000|2021-08-03 04:58:40|9682.4|9672.4|9683.3|9673.3|9683.3|9673.3|9682.4|9672.4|4
1627966730000|2021-08-03 04:58:50|9682.9|9672.9|9682.9|9672.9|9682.9|9672.9|9682.9|9672.9|1
1627966740000|2021-08-03 04:59:00|9682.8|9672.8|9683.1|9673.1|9683.1|9673.1|9682.8|9672.8|3
1627966750000|2021-08-03 04:59:10|9682.9|9672.9|9681.6|9671.6|9682.9|9672.9|9681.6|9671.6|2
1627966760000|2021-08-03 04:59:20|9680.5|9670.5|9679.4|9669.4|9680.5|9670.5|9677.6|9667.6|5
1627966770000|2021-08-03 04:59:30|9678.5|9668.5|9679.4|9669.4|9679.4|9669.4|9678.5|9668.5|4
1627966780000|2021-08-03 04:59:40|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1627966800000|2021-08-03 05:00:00|9679|9669|9679.6|9669.6|9679.6|9669.6|9679|9669|3
1627966810000|2021-08-03 05:00:10|9679.9|9669.9|9681.1|9671.1|9681.1|9671.1|9679.9|9669.9|2
1627966850000|2021-08-03 05:00:50|9681.6|9671.6|9681.9|9671.9|9681.9|9671.9|9681.6|9671.6|2
1627966860000|2021-08-03 05:01:00|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|9682.1|9672.1|1
1627966870000|2021-08-03 05:01:10|9682.6|9672.6|9683.4|9673.4|9683.4|9673.4|9682.4|9672.4|4
1627966880000|2021-08-03 05:01:20|9683|9673|9683.4|9673.4|9683.4|9673.4|9683|9673|4
1627966890000|2021-08-03 05:01:30|9683.5|9673.5|9683.4|9673.4|9683.5|9673.5|9683.4|9673.4|2
1627966900000|2021-08-03 05:01:40|9683|9673|9681.9|9671.9|9683|9673|9681.9|9671.9|4
1627966910000|2021-08-03 05:01:50|9682.3|9672.3|9682.9|9672.9|9683.5|9673.5|9682.3|9672.3|5
1627966920000|2021-08-03 05:02:00|9683.1|9673.1|9682.9|9672.9|9683.4|9673.4|9682.9|9672.9|5
1627966930000|2021-08-03 05:02:10|9682.6|9672.6|9682.4|9672.4|9682.6|9672.6|9682.4|9672.4|2
1627966970000|2021-08-03 05:02:50|9681.9|9671.9|9680.9|9670.9|9681.9|9671.9|9680.9|9670.9|4
1627966980000|2021-08-03 05:03:00|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|9680.6|9670.6|1
1627966990000|2021-08-03 05:03:10|9679.9|9669.9|9679.4|9669.4|9679.9|9669.9|9679|9669|6
1627967000000|2021-08-03 05:03:20|9678.9|9668.9|9679.1|9669.1|9679.4|9669.4|9678.9|9668.9|3
1627967010000|2021-08-03 05:03:30|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1627967040000|2021-08-03 05:04:00|9679.4|9669.4|9678.6|9668.6|9679.4|9669.4|9678.6|9668.6|3
1627967050000|2021-08-03 05:04:10|9678|9668|9678.4|9668.4|9678.4|9668.4|9678|9668|3
1627967070000|2021-08-03 05:04:30|9678.6|9668.6|9678.9|9668.9|9678.9|9668.9|9678.6|9668.6|2
1627967080000|2021-08-03 05:04:40|9678.5|9668.5|9677.6|9667.6|9678.5|9668.5|9677.1|9667.1|5
1627967090000|2021-08-03 05:04:50|9677.4|9667.4|9676.6|9666.6|9677.4|9667.4|9676.3|9666.3|7
1627967100000|2021-08-03 05:05:00|9676.4|9666.4|9675.9|9665.9|9676.4|9666.4|9675.4|9665.4|4
1627967110000|2021-08-03 05:05:10|9675.6|9665.6|9675.1|9665.1|9675.6|9665.6|9675.1|9665.1|2
1627967120000|2021-08-03 05:05:20|9675.4|9665.4|9676.3|9666.3|9676.6|9666.6|9675.4|9665.4|9
1627967130000|2021-08-03 05:05:30|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|9676.6|9666.6|1
1627967140000|2021-08-03 05:05:40|9676.9|9666.9|9677.1|9667.1|9677.1|9667.1|9676.9|9666.9|2
1627967150000|2021-08-03 05:05:50|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|1
1627967160000|2021-08-03 05:06:00|9677.4|9667.4|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|5
1627967170000|2021-08-03 05:06:10|9677.6|9667.6|9677.9|9667.9|9677.9|9667.9|9677.6|9667.6|2
1627967180000|2021-08-03 05:06:20|9677.6|9667.6|9677.6|9667.6|9677.6|9667.6|9677.4|9667.4|3
1627967190000|2021-08-03 05:06:30|9677.8|9667.8|9677.6|9667.6|9678.1|9668.1|9677.6|9667.6|3
1627967200000|2021-08-03 05:06:40|9677.8|9667.8|9677.9|9667.9|9678.5|9668.5|9677.6|9667.6|5
1627967210000|2021-08-03 05:06:50|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1627967220000|2021-08-03 05:07:00|9677.9|9667.9|9678.1|9668.1|9678.1|9668.1|9677.9|9667.9|2
1627967260000|2021-08-03 05:07:40|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|9677.9|9667.9|1
1627967270000|2021-08-03 05:07:50|9678.1|9668.1|9678.1|9668.1|9678.4|9668.4|9678.1|9668.1|3
1627967320000|2021-08-03 05:08:40|9678.4|9668.4|9679.1|9669.1|9679.1|9669.1|9678.4|9668.4|2
1627967330000|2021-08-03 05:08:50|9679|9669|9679|9669|9679|9669|9679|9669|1
1627967400000|2021-08-03 05:10:00|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|9678.8|9668.8|1
1627967410000|2021-08-03 05:10:10|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|9678.5|9668.5|1
1627967420000|2021-08-03 05:10:20|9677.8|9667.8|9673.5|9663.5|9677.8|9667.8|9673.5|9663.5|5
1627967430000|2021-08-03 05:10:30|9673.6|9663.6|9673.1|9663.1|9673.6|9663.6|9673.1|9663.1|2
1627967440000|2021-08-03 05:10:40|9673.4|9663.4|9673.9|9663.9|9673.9|9663.9|9673.4|9663.4|3
1627967450000|2021-08-03 05:10:50|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|9674.4|9664.4|1
1627967460000|2021-08-03 05:11:00|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1627967500000|2021-08-03 05:11:40|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|1
1627967530000|2021-08-03 05:12:10|9674.6|9664.6|9674.8|9664.8|9674.8|9664.8|9674.6|9664.6|2
1627967550000|2021-08-03 05:12:30|9674.9|9664.9|9676.4|9666.4|9676.9|9666.9|9674.9|9664.9|4
1627967560000|2021-08-03 05:12:40|9676.6|9666.6|9676.8|9666.8|9676.8|9666.8|9676.4|9666.4|4
1627967570000|2021-08-03 05:12:50|9676.5|9666.5|9676.9|9666.9|9676.9|9666.9|9676.5|9666.5|3
1627967590000|2021-08-03 05:13:10|9677.1|9667.1|9678.5|9668.5|9678.5|9668.5|9677.1|9667.1|5
1627967610000|2021-08-03 05:13:30|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|9678.6|9668.6|1
1627967620000|2021-08-03 05:13:40|9678.9|9668.9|9680.1|9670.1|9680.1|9670.1|9678.9|9668.9|3
1627967640000|2021-08-03 05:14:00|9679.8|9669.8|9679.6|9669.6|9679.8|9669.8|9679.6|9669.6|2
1627967650000|2021-08-03 05:14:10|9679.8|9669.8|9679.6|9669.6|9679.8|9669.8|9679.6|9669.6|2
1627967690000|2021-08-03 05:14:50|9679.4|9669.4|9678.9|9668.9|9679.4|9669.4|9678.9|9668.9|3
1627967710000|2021-08-03 05:15:10|9679.1|9669.1|9676.6|9666.6|9679.1|9669.1|9676.6|9666.6|3
1627967720000|2021-08-03 05:15:20|9676.8|9666.8|9677.9|9667.9|9678.6|9668.6|9676.8|9666.8|5
1627967730000|2021-08-03 05:15:30|9678.6|9668.6|9677.9|9667.9|9678.6|9668.6|9677.9|9667.9|4
1627967750000|2021-08-03 05:15:50|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|1
1627967770000|2021-08-03 05:16:10|9678.6|9668.6|9678.4|9668.4|9678.6|9668.6|9678.4|9668.4|2
1627967780000|2021-08-03 05:16:20|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|9678.1|9668.1|1
1627967790000|2021-08-03 05:16:30|9678|9668|9677.4|9667.4|9678|9668|9677.4|9667.4|2
1627967800000|2021-08-03 05:16:40|9677.3|9667.3|9678.4|9668.4|9678.4|9668.4|9677.3|9667.3|5
1627967860000|2021-08-03 05:17:40|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|1
1627967870000|2021-08-03 05:17:50|9678|9668|9678|9668|9678|9668|9678|9668|1
1627967880000|2021-08-03 05:18:00|9677.6|9667.6|9677.4|9667.4|9677.6|9667.6|9677.4|9667.4|2
1627967910000|2021-08-03 05:18:30|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|9677.1|9667.1|1
1627967970000|2021-08-03 05:19:30|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|9676.9|9666.9|1
1627968050000|2021-08-03 05:20:50|9676.8|9666.8|9674.9|9664.9|9676.8|9666.8|9674.9|9664.9|2
1627968060000|2021-08-03 05:21:00|9674.6|9664.6|9674.4|9664.4|9674.6|9664.6|9674.4|9664.4|2
1627968070000|2021-08-03 05:21:10|9674.6|9664.6|9673.6|9663.6|9674.6|9664.6|9673.5|9663.5|5
1627968080000|2021-08-03 05:21:20|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|9674.1|9664.1|1
1627968100000|2021-08-03 05:21:40|9673.9|9663.9|9674.1|9664.1|9674.1|9664.1|9673.9|9663.9|2
1627968110000|2021-08-03 05:21:50|9674.3|9664.3|9675.9|9665.9|9675.9|9665.9|9674.3|9664.3|5
1627968120000|2021-08-03 05:22:00|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|9676.1|9666.1|1
1627968140000|2021-08-03 05:22:20|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|9676.3|9666.3|1
1627968150000|2021-08-03 05:22:30|9676.4|9666.4|9677.1|9667.1|9677.1|9667.1|9676.4|9666.4|3
1627968160000|2021-08-03 05:22:40|9677.4|9667.4|9677.8|9667.8|9677.8|9667.8|9677.4|9667.4|2
1627968170000|2021-08-03 05:22:50|9677.9|9667.9|9679.1|9669.1|9679.1|9669.1|9677.9|9667.9|3
1627968180000|2021-08-03 05:23:00|9679|9669|9678.9|9668.9|9679|9669|9678.9|9668.9|2
1627968200000|2021-08-03 05:23:20|9678.6|9668.6|9678.1|9668.1|9678.6|9668.6|9677.9|9667.9|3
1627968210000|2021-08-03 05:23:30|9678.3|9668.3|9678.6|9668.6|9678.6|9668.6|9678.3|9668.3|2
1627968220000|2021-08-03 05:23:40|9678.9|9668.9|9680.6|9670.6|9680.6|9670.6|9678.9|9668.9|4
1627968240000|2021-08-03 05:24:00|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1627968250000|2021-08-03 05:24:10|9680|9670|9680.4|9670.4|9680.4|9670.4|9680|9670|3
1627968270000|2021-08-03 05:24:30|9680|9670|9680.1|9670.1|9680.4|9670.4|9680|9670|3
1627968280000|2021-08-03 05:24:40|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|9679.9|9669.9|1
1627968290000|2021-08-03 05:24:50|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|9680.1|9670.1|1
1627968300000|2021-08-03 05:25:00|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|9680.4|9670.4|1
1627968340000|2021-08-03 05:25:40|9680|9670|9679.9|9669.9|9680|9670|9679.6|9669.6|3
1627968370000|2021-08-03 05:26:10|9680.4|9670.4|9680.6|9670.6|9680.6|9670.6|9680.4|9670.4|2
1627968390000|2021-08-03 05:26:30|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1627968430000|2021-08-03 05:27:10|9680.4|9670.4|9679.1|9669.1|9680.4|9670.4|9679.1|9669.1|4
1627968480000|2021-08-03 05:28:00|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|1
1627968490000|2021-08-03 05:28:10|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|9679.4|9669.4|1
1627968530000|2021-08-03 05:28:50|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|9678.9|9668.9|1
1627968580000|2021-08-03 05:29:40|9679.1|9669.1|9679.4|9669.4|9679.4|9669.4|9679.1|9669.1|2
1627968590000|2021-08-03 05:29:50|9679.6|9669.6|9680.3|9670.3|9680.3|9670.3|9679.6|9669.6|2
1627968600000|2021-08-03 05:30:00|9680.1|9670.1|9683.6|9673.6|9686.1|9676.1|9680.1|9670.1|18
1627968610000|2021-08-03 05:30:10|9683.9|9673.9|9688.3|9678.3|9689.4|9679.4|9683.4|9673.4|20
1627968620000|2021-08-03 05:30:20|9688.5|9678.5|9689.9|9679.9|9690.5|9680.5|9688.5|9678.5|17
1627968630000|2021-08-03 05:30:30|9690.1|9680.1|9693.1|9683.1|9693.8|9683.8|9690.1|9680.1|16
1627968640000|2021-08-03 05:30:40|9693.4|9683.4|9692.6|9682.6|9695.6|9685.6|9692.6|9682.6|14
1627968650000|2021-08-03 05:30:50|9692|9682|9691.1|9681.1|9692.9|9682.9|9690.8|9680.8|13
1627968660000|2021-08-03 05:31:00|9691.4|9681.4|9688.6|9678.6|9693.4|9683.4|9688.6|9678.6|18
1627968670000|2021-08-03 05:31:10|9688.9|9678.9|9685.1|9675.1|9688.9|9678.9|9684.6|9674.6|18
1627968680000|2021-08-03 05:31:20|9684.9|9674.9|9684.1|9674.1|9685.9|9675.9|9684.1|9674.1|13
1627968690000|2021-08-03 05:31:30|9684.4|9674.4|9686.1|9676.1|9686.4|9676.4|9684.4|9674.4|9
1627968700000|2021-08-03 05:31:40|9686.3|9676.3|9686.4|9676.4|9686.4|9676.4|9686|9676|4
1627968710000|2021-08-03 05:31:50|9686|9676|9683.6|9673.6|9686|9676|9682.9|9672.9|13
1627968720000|2021-08-03 05:32:00|9683.4|9673.4|9683.6|9673.6|9684.4|9674.4|9683.4|9673.4|9
1627968730000|2021-08-03 05:32:10|9683.9|9673.9|9681.9|9671.9|9683.9|9673.9|9681.9|9671.9|7
1627968740000|2021-08-03 05:32:20|9682.1|9672.1|9680.9|9670.9|9682.1|9672.1|9680.6|9670.6|14
1627968750000|2021-08-03 05:32:30|9680.8|9670.8|9680.6|9670.6|9681.1|9671.1|9680.6|9670.6|8
1627968760000|2021-08-03 05:32:40|9680.9|9670.9|9677|9667|9680.9|9670.9|9676.9|9666.9|10
1627968770000|2021-08-03 05:32:50|9677.4|9667.4|9677.8|9667.8|9678.6|9668.6|9677.4|9667.4|8
1627968780000|2021-08-03 05:33:00|9677.4|9667.4|9677.1|9667.1|9677.4|9667.4|9677.1|9667.1|2
1627968790000|2021-08-03 05:33:10|9676.9|9666.9|9675.6|9665.6|9676.9|9666.9|9675.6|9665.6|10
1627968800000|2021-08-03 05:33:20|9675.1|9665.1|9674.5|9664.5|9675.1|9665.1|9674.4|9664.4|7
1627968810000|2021-08-03 05:33:30|9674.6|9664.6|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|4
1627968820000|2021-08-03 05:33:40|9675.3|9665.3|9676.6|9666.6|9676.9|9666.9|9675.3|9665.3|7
1627968830000|2021-08-03 05:33:50|9676.5|9666.5|9676.4|9666.4|9676.5|9666.5|9676.4|9666.4|2
1627968840000|2021-08-03 05:34:00|9676.5|9666.5|9676.5|9666.5|9676.6|9666.6|9676.5|9666.5|3
1627968850000|2021-08-03 05:34:10|9676.6|9666.6|9677.1|9667.1|9678.4|9668.4|9676.5|9666.5|6
1627968860000|2021-08-03 05:34:20|9676.9|9666.9|9676.4|9666.4|9676.9|9666.9|9676.4|9666.4|2
1627968870000|2021-08-03 05:34:30|9676.5|9666.5|9675.9|9665.9|9676.5|9666.5|9675.9|9665.9|4
1627968880000|2021-08-03 05:34:40|9676|9666|9675.9|9665.9|9676|9666|9675.9|9665.9|2
1627968890000|2021-08-03 05:34:50|9676|9666|9677.6|9667.6|9677.6|9667.6|9676|9666|4
1627968900000|2021-08-03 05:35:00|9677.9|9667.9|9682.6|9672.6|9682.6|9672.6|9677.9|9667.9|9
1627968910000|2021-08-03 05:35:10|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.6|9671.6|3
1627968920000|2021-08-03 05:35:20|9681.4|9671.4|9679.4|9669.4|9681.4|9671.4|9679.4|9669.4|7
1627968930000|2021-08-03 05:35:30|9679.6|9669.6|9677.9|9667.9|9679.9|9669.9|9677|9667|8
1627968950000|2021-08-03 05:35:50|9678.1|9668.1|9677.6|9667.6|9678.3|9668.3|9677.6|9667.6|4
1627968960000|2021-08-03 05:36:00|9677.5|9667.5|9675.6|9665.6|9677.5|9667.5|9675.6|9665.6|6
1627968970000|2021-08-03 05:36:10|9675.4|9665.4|9675.4|9665.4|9676|9666|9674.9|9664.9|7
1627968990000|2021-08-03 05:36:30|9675.6|9665.6|9677.4|9667.4|9677.4|9667.4|9675.6|9665.6|4
1627969000000|2021-08-03 05:36:40|9677.3|9667.3|9677.6|9667.6|9677.6|9667.6|9677.3|9667.3|2
1627969010000|2021-08-03 05:36:50|9677.4|9667.4|9675.5|9665.5|9677.6|9667.6|9675.4|9665.4|8
1627969020000|2021-08-03 05:37:00|9675.3|9665.3|9674.9|9664.9|9675.4|9665.4|9674.6|9664.6|5
1627969030000|2021-08-03 05:37:10|9674.6|9664.6|9672.1|9662.1|9674.6|9664.6|9671.8|9661.8|12
1627969040000|2021-08-03 05:37:20|9671.9|9661.9|9672.6|9662.6|9672.6|9662.6|9671.4|9661.4|4
1627969050000|2021-08-03 05:37:30|9672.4|9662.4|9672.1|9662.1|9672.4|9662.4|9672.1|9662.1|2
1627969060000|2021-08-03 05:37:40|9672.4|9662.4|9672.1|9662.1|9672.6|9662.6|9672.1|9662.1|3
1627969070000|2021-08-03 05:37:50|9672.4|9662.4|9673.1|9663.1|9673.1|9663.1|9672.4|9662.4|3
1627969080000|2021-08-03 05:38:00|9673.4|9663.4|9673.6|9663.6|9673.6|9663.6|9673.4|9663.4|2
1627969110000|2021-08-03 05:38:30|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|9673.4|9663.4|1
1627969120000|2021-08-03 05:38:40|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|9673.6|9663.6|1
1627969130000|2021-08-03 05:38:50|9673.4|9663.4|9672.6|9662.6|9673.4|9663.4|9672.6|9662.6|3
1627969150000|2021-08-03 05:39:10|9672.1|9662.1|9671.6|9661.6|9672.1|9662.1|9671.6|9661.6|2
1627969160000|2021-08-03 05:39:20|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|9672.1|9662.1|1
1627969180000|2021-08-03 05:39:40|9672.4|9662.4|9673.1|9663.1|9673.1|9663.1|9672.4|9662.4|3
1627969200000|2021-08-03 05:40:00|9672.3|9662.3|9672.6|9662.6|9672.6|9662.6|9671.9|9661.9|4
1627969210000|2021-08-03 05:40:10|9672.9|9662.9|9673.6|9663.6|9673.6|9663.6|9672.9|9662.9|3
1627969220000|2021-08-03 05:40:20|9673.4|9663.4|9672.1|9662.1|9673.4|9663.4|9671.9|9661.9|4
1627969230000|2021-08-03 05:40:30|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|9671.6|9661.6|1
1627969240000|2021-08-03 05:40:40|9671.4|9661.4|9668.1|9658.1|9671.4|9661.4|9667.6|9657.6|7
1627969250000|2021-08-03 05:40:50|9667.9|9657.9|9667.4|9657.4|9667.9|9657.9|9667.4|9657.4|2
1627969260000|2021-08-03 05:41:00|9666.3|9656.3|9665.9|9655.9|9666.3|9656.3|9665.9|9655.9|2
1627969270000|2021-08-03 05:41:10|9666.6|9656.6|9666.4|9656.4|9666.6|9656.6|9666.4|9656.4|2
1627969280000|2021-08-03 05:41:20|9666.6|9656.6|9666.8|9656.8|9666.8|9656.8|9666.6|9656.6|2
1627969290000|2021-08-03 05:41:30|9666|9656|9665.4|9655.4|9666|9656|9664.6|9654.6|5
1627969300000|2021-08-03 05:41:40|9665.5|9655.5|9665|9655|9665.5|9655.5|9665|9655|3
1627969310000|2021-08-03 05:41:50|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|9665.4|9655.4|1
1627969320000|2021-08-03 05:42:00|9665.1|9655.1|9664.9|9654.9|9665.1|9655.1|9664.9|9654.9|2
1627969330000|2021-08-03 05:42:10|9663.8|9653.8|9663.4|9653.4|9663.8|9653.8|9662.5|9652.5|8
1627969340000|2021-08-03 05:42:20|9663|9653|9665.1|9655.1|9665.1|9655.1|9662.4|9652.4|8
1627969350000|2021-08-03 05:42:30|9664.9|9654.9|9664.1|9654.1|9664.9|9654.9|9664.1|9654.1|3
1627969360000|2021-08-03 05:42:40|9665|9655|9664.8|9654.8|9665.4|9655.4|9664.8|9654.8|4
1627969380000|2021-08-03 05:43:00|9664.9|9654.9|9666.3|9656.3|9666.5|9656.5|9664.9|9654.9|7
1627969390000|2021-08-03 05:43:10|9666.1|9656.1|9665.9|9655.9|9666.1|9656.1|9665.9|9655.9|2
1627969400000|2021-08-03 05:43:20|9665.6|9655.6|9665.9|9655.9|9666.1|9656.1|9665.6|9655.6|4
1627969410000|2021-08-03 05:43:30|9665.6|9655.6|9667.9|9657.9|9667.9|9657.9|9665.6|9655.6|3
1627969420000|2021-08-03 05:43:40|9668|9658|9668.3|9658.3|9668.3|9658.3|9668|9658|2
1627969430000|2021-08-03 05:43:50|9668.4|9658.4|9667.9|9657.9|9668.4|9658.4|9667.9|9657.9|3
1627969440000|2021-08-03 05:44:00|9668.1|9658.1|9667.9|9657.9|9668.4|9658.4|9667.9|9657.9|3
1627969450000|2021-08-03 05:44:10|9666.8|9656.8|9667.6|9657.6|9667.6|9657.6|9666.8|9656.8|2
1627969460000|2021-08-03 05:44:20|9667.9|9657.9|9667.9|9657.9|9668.4|9658.4|9667.6|9657.6|6
1627969470000|2021-08-03 05:44:30|9668.4|9658.4|9668.3|9658.3|9668.4|9658.4|9668.3|9658.3|2
1627969480000|2021-08-03 05:44:40|9668.5|9658.5|9668.4|9658.4|9668.5|9658.5|9668.4|9658.4|2
1627969490000|2021-08-03 05:44:50|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|9668.6|9658.6|1
1627969500000|2021-08-03 05:45:00|9668.4|9658.4|9668|9658|9668.6|9658.6|9668|9658|5
1627969510000|2021-08-03 05:45:10|9668.1|9658.1|9668.8|9658.8|9668.8|9658.8|9668.1|9658.1|3
1627969520000|2021-08-03 05:45:20|9668.6|9658.6|9666.1|9656.1|9668.6|9658.6|9665.9|9655.9|7
1627969530000|2021-08-03 05:45:30|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1627969540000|2021-08-03 05:45:40|9666.1|9656.1|9665.8|9655.8|9666.1|9656.1|9664.1|9654.1|12
1627969550000|2021-08-03 05:45:50|9665.9|9655.9|9666.1|9656.1|9666.1|9656.1|9665.9|9655.9|2
1627969560000|2021-08-03 05:46:00|9666.4|9656.4|9667.1|9657.1|9668|9658|9666.4|9656.4|4
1627969570000|2021-08-03 05:46:10|9666.4|9656.4|9665.1|9655.1|9666.4|9656.4|9664.8|9654.8|3
1627969580000|2021-08-03 05:46:20|9665.5|9655.5|9666.5|9656.5|9666.9|9656.9|9665.5|9655.5|6
1627969600000|2021-08-03 05:46:40|9666.6|9656.6|9667.1|9657.1|9667.1|9657.1|9666.6|9656.6|3
1627969610000|2021-08-03 05:46:50|9666.9|9656.9|9666.3|9656.3|9666.9|9656.9|9665.9|9655.9|4
1627969620000|2021-08-03 05:47:00|9667.5|9657.5|9667.6|9657.6|9667.6|9657.6|9666.5|9656.5|4
1627969630000|2021-08-03 05:47:10|9666.4|9656.4|9665.8|9655.8|9667.6|9657.6|9665|9655|9
1627969640000|2021-08-03 05:47:20|9666|9656|9666.4|9656.4|9666.4|9656.4|9665.5|9655.5|5
1627969650000|2021-08-03 05:47:30|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|1
1627969670000|2021-08-03 05:47:50|9666.1|9656.1|9667.5|9657.5|9667.5|9657.5|9666.1|9656.1|2
1627969690000|2021-08-03 05:48:10|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|9667.4|9657.4|1
1627969700000|2021-08-03 05:48:20|9666.1|9656.1|9664.4|9654.4|9666.1|9656.1|9663.6|9653.6|8
1627969720000|2021-08-03 05:48:40|9664.6|9654.6|9665.1|9655.1|9665.4|9655.4|9664.6|9654.6|4
1627969730000|2021-08-03 05:48:50|9665|9655|9663.5|9653.5|9665|9655|9661.9|9651.9|19
1627969740000|2021-08-03 05:49:00|9663.8|9653.8|9664.9|9654.9|9664.9|9654.9|9663.8|9653.8|7
1627969750000|2021-08-03 05:49:10|9664.6|9654.6|9664.3|9654.3|9665.8|9655.8|9663.1|9653.1|13
1627969760000|2021-08-03 05:49:20|9664.4|9654.4|9665.4|9655.4|9665.4|9655.4|9664.4|9654.4|4
1627969800000|2021-08-03 05:50:00|9665.3|9655.3|9663.5|9653.5|9665.3|9655.3|9663.5|9653.5|8
1627969810000|2021-08-03 05:50:10|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|9663.4|9653.4|1
1627969820000|2021-08-03 05:50:20|9662.5|9652.5|9663.4|9653.4|9663.4|9653.4|9661.9|9651.9|7
1627969830000|2021-08-03 05:50:30|9663.3|9653.3|9662.4|9652.4|9663.3|9653.3|9661.6|9651.6|4
1627969840000|2021-08-03 05:50:40|9662.1|9652.1|9658.1|9648.1|9662.1|9652.1|9657.8|9647.8|22
1627969850000|2021-08-03 05:50:50|9658.9|9648.9|9659.9|9649.9|9660.4|9650.4|9658.9|9648.9|6
1627969860000|2021-08-03 05:51:00|9659.1|9649.1|9657.9|9647.9|9659.1|9649.1|9657.9|9647.9|4
1627969870000|2021-08-03 05:51:10|9657.8|9647.8|9657.4|9647.4|9657.8|9647.8|9657.1|9647.1|3
1627969880000|2021-08-03 05:51:20|9657.8|9647.8|9656.6|9646.6|9657.8|9647.8|9655.4|9645.4|17
1627969890000|2021-08-03 05:51:30|9656.8|9646.8|9656.4|9646.4|9657.4|9647.4|9656.4|9646.4|7
1627969900000|2021-08-03 05:51:40|9656.9|9646.9|9658.6|9648.6|9658.6|9648.6|9656.9|9646.9|5
1627969910000|2021-08-03 05:51:50|9658.4|9648.4|9658.4|9648.4|9658.4|9648.4|9658.1|9648.1|5
1627969920000|2021-08-03 05:52:00|9658.6|9648.6|9659.9|9649.9|9659.9|9649.9|9658.6|9648.6|3
1627969940000|2021-08-03 05:52:20|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1627969950000|2021-08-03 05:52:30|9659.9|9649.9|9659.6|9649.6|9659.9|9649.9|9659.6|9649.6|2
1627969960000|2021-08-03 05:52:40|9659.5|9649.5|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|4
1627969970000|2021-08-03 05:52:50|9659.6|9649.6|9659.4|9649.4|9659.6|9649.6|9659.4|9649.4|2
1627969980000|2021-08-03 05:53:00|9658.8|9648.8|9657.9|9647.9|9658.8|9648.8|9657.4|9647.4|5
1627970000000|2021-08-03 05:53:20|9657.6|9647.6|9657.6|9647.6|9657.9|9647.9|9656.8|9646.8|9
1627970010000|2021-08-03 05:53:30|9656.8|9646.8|9657.6|9647.6|9657.9|9647.9|9656.6|9646.6|9
1627970020000|2021-08-03 05:53:40|9657.9|9647.9|9657.6|9647.6|9657.9|9647.9|9657.6|9647.6|2
1627970030000|2021-08-03 05:53:50|9657.8|9647.8|9657.6|9647.6|9657.9|9647.9|9657.6|9647.6|3
1627970040000|2021-08-03 05:54:00|9657.9|9647.9|9657.4|9647.4|9657.9|9647.9|9656.4|9646.4|8
1627970050000|2021-08-03 05:54:10|9656.9|9646.9|9655.9|9645.9|9656.9|9646.9|9655.9|9645.9|6
1627970060000|2021-08-03 05:54:20|9656.1|9646.1|9656.9|9646.9|9656.9|9646.9|9656.1|9646.1|5
1627970080000|2021-08-03 05:54:40|9656.6|9646.6|9656.1|9646.1|9656.6|9646.6|9656.1|9646.1|3
1627970090000|2021-08-03 05:54:50|9656.4|9646.4|9656.9|9646.9|9656.9|9646.9|9656.4|9646.4|3
1627970100000|2021-08-03 05:55:00|9656.4|9646.4|9656.1|9646.1|9656.4|9646.4|9655.9|9645.9|3
1627970110000|2021-08-03 05:55:10|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1627970120000|2021-08-03 05:55:20|9656.9|9646.9|9657.4|9647.4|9657.4|9647.4|9656.9|9646.9|5
1627970130000|2021-08-03 05:55:30|9657.6|9647.6|9658.9|9648.9|9658.9|9648.9|9657.6|9647.6|4
1627970140000|2021-08-03 05:55:40|9659.1|9649.1|9658|9648|9659.1|9649.1|9657.9|9647.9|5
1627970150000|2021-08-03 05:55:50|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|9657.9|9647.9|1
1627970170000|2021-08-03 05:56:10|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.1|9647.1|4
1627970200000|2021-08-03 05:56:40|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1627970210000|2021-08-03 05:56:50|9657|9647|9656.4|9646.4|9657|9647|9656.4|9646.4|2
1627970220000|2021-08-03 05:57:00|9656.8|9646.8|9657|9647|9657|9647|9656.8|9646.8|2
1627970240000|2021-08-03 05:57:20|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|9656.8|9646.8|1
1627970250000|2021-08-03 05:57:30|9657|9647|9657|9647|9657|9647|9656.1|9646.1|6
1627970260000|2021-08-03 05:57:40|9657.1|9647.1|9657.4|9647.4|9657.4|9647.4|9657.1|9647.1|2
1627970280000|2021-08-03 05:58:00|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.8|9646.8|3
1627970290000|2021-08-03 05:58:10|9656.8|9646.8|9656.4|9646.4|9657.1|9647.1|9656.4|9646.4|6
1627970300000|2021-08-03 05:58:20|9656.8|9646.8|9657|9647|9657.1|9647.1|9656.6|9646.6|4
1627970310000|2021-08-03 05:58:30|9656.6|9646.6|9656.1|9646.1|9656.6|9646.6|9656.1|9646.1|3
1627970320000|2021-08-03 05:58:40|9656.4|9646.4|9656.4|9646.4|9656.6|9646.6|9656.4|9646.4|3
1627970330000|2021-08-03 05:58:50|9656.6|9646.6|9656.4|9646.4|9657.1|9647.1|9656.3|9646.3|5
1627970340000|2021-08-03 05:59:00|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9656.5|9646.5|5
1627970350000|2021-08-03 05:59:10|9656.6|9646.6|9656.5|9646.5|9656.6|9646.6|9656.5|9646.5|2
1627970360000|2021-08-03 05:59:20|9656.3|9646.3|9656.5|9646.5|9656.5|9646.5|9656.3|9646.3|4
1627970370000|2021-08-03 05:59:30|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|9656.3|9646.3|1
1627970380000|2021-08-03 05:59:40|9656.4|9646.4|9656.5|9646.5|9657.1|9647.1|9656.3|9646.3|12
1627970390000|2021-08-03 05:59:50|9657.1|9647.1|9659.6|9649.6|9659.6|9649.6|9657.1|9647.1|8
1627970400000|2021-08-03 06:00:00|9659.9|9649.9|9659.9|9649.9|9660.4|9650.4|9659|9649|8
1627970410000|2021-08-03 06:00:10|9660.4|9650.4|9660.1|9650.1|9660.8|9650.8|9660.1|9650.1|4
1627970420000|2021-08-03 06:00:20|9660|9650|9660.9|9650.9|9660.9|9650.9|9659.9|9649.9|5
1627970430000|2021-08-03 06:00:30|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|9661.1|9651.1|1
1627970440000|2021-08-03 06:00:40|9661|9651|9658.8|9648.8|9661|9651|9658.8|9648.8|6
1627970450000|2021-08-03 06:00:50|9658.3|9648.3|9658.6|9648.6|9658.6|9648.6|9658.3|9648.3|2
1627970460000|2021-08-03 06:01:00|9658.9|9648.9|9659.1|9649.1|9659.1|9649.1|9658.9|9648.9|2
1627970470000|2021-08-03 06:01:10|9659.6|9649.6|9663.8|9653.8|9663.9|9653.9|9659.6|9649.6|9
1627970480000|2021-08-03 06:01:20|9664|9654|9664|9654|9664|9654|9664|9654|1
1627970490000|2021-08-03 06:01:30|9663.8|9653.8|9663.4|9653.4|9663.8|9653.8|9663.4|9653.4|5
1627970500000|2021-08-03 06:01:40|9663.6|9653.6|9663.8|9653.8|9663.8|9653.8|9663.5|9653.5|4
1627970510000|2021-08-03 06:01:50|9664.6|9654.6|9665.1|9655.1|9666.3|9656.3|9664.6|9654.6|10
1627970520000|2021-08-03 06:02:00|9664.9|9654.9|9665.8|9655.8|9665.8|9655.8|9663.9|9653.9|8
1627970530000|2021-08-03 06:02:10|9665.9|9655.9|9666.4|9656.4|9666.4|9656.4|9665.9|9655.9|3
1627970540000|2021-08-03 06:02:20|9666.3|9656.3|9666.6|9656.6|9666.6|9656.6|9666.3|9656.3|3
1627970550000|2021-08-03 06:02:30|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|9666.4|9656.4|1
1627970560000|2021-08-03 06:02:40|9666.3|9656.3|9665.1|9655.1|9666.3|9656.3|9664.9|9654.9|7
1627970570000|2021-08-03 06:02:50|9664.6|9654.6|9665.5|9655.5|9665.9|9655.9|9664.6|9654.6|5
1627970600000|2021-08-03 06:03:20|9665.4|9655.4|9665.5|9655.5|9665.6|9655.6|9664.6|9654.6|8
1627970610000|2021-08-03 06:03:30|9665.3|9655.3|9664.6|9654.6|9665.3|9655.3|9664.6|9654.6|3
1627970620000|2021-08-03 06:03:40|9663.9|9653.9|9662.6|9652.6|9663.9|9653.9|9662.3|9652.3|8
1627970630000|2021-08-03 06:03:50|9662.4|9652.4|9662.6|9652.6|9662.6|9652.6|9662.4|9652.4|2
1627970640000|2021-08-03 06:04:00|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|9662.9|9652.9|1
1627970670000|2021-08-03 06:04:30|9663|9653|9662.4|9652.4|9663|9653|9662.4|9652.4|4
1627970700000|2021-08-03 06:05:00|9662.1|9652.1|9660.1|9650.1|9662.1|9652.1|9660.1|9650.1|7
1627970710000|2021-08-03 06:05:10|9659.9|9649.9|9657.9|9647.9|9659.9|9649.9|9657.9|9647.9|3
1627970720000|2021-08-03 06:05:20|9657.6|9647.6|9657.9|9647.9|9657.9|9647.9|9657.1|9647.1|3
1627970730000|2021-08-03 06:05:30|9658.9|9648.9|9658.4|9648.4|9658.9|9648.9|9657.9|9647.9|6
1627970740000|2021-08-03 06:05:40|9658.6|9648.6|9658.4|9648.4|9658.6|9648.6|9658.4|9648.4|2
1627970750000|2021-08-03 06:05:50|9658.1|9648.1|9658.4|9648.4|9658.4|9648.4|9658.1|9648.1|5
1627970760000|2021-08-03 06:06:00|9658.1|9648.1|9658.4|9648.4|9658.4|9648.4|9658.1|9648.1|4
1627970770000|2021-08-03 06:06:10|9658.9|9648.9|9658.4|9648.4|9658.9|9648.9|9658.3|9648.3|4
1627970780000|2021-08-03 06:06:20|9658.3|9648.3|9658.4|9648.4|9658.4|9648.4|9657.9|9647.9|4
1627970790000|2021-08-03 06:06:30|9658|9648|9658.1|9648.1|9658.4|9648.4|9658|9648|3
1627970800000|2021-08-03 06:06:40|9658.4|9648.4|9658.1|9648.1|9658.4|9648.4|9657.6|9647.6|11
1627970810000|2021-08-03 06:06:50|9658.6|9648.6|9659|9649|9659.6|9649.6|9658.6|9648.6|5
1627970820000|2021-08-03 06:07:00|9658.6|9648.6|9660.4|9650.4|9660.4|9650.4|9658.6|9648.6|4
1627970830000|2021-08-03 06:07:10|9660.9|9650.9|9661.5|9651.5|9661.5|9651.5|9660.9|9650.9|2
1627970840000|2021-08-03 06:07:20|9661.4|9651.4|9660.1|9650.1|9661.4|9651.4|9660.1|9650.1|6
1627970850000|2021-08-03 06:07:30|9660.4|9650.4|9660.6|9650.6|9660.6|9650.6|9660.4|9650.4|2
1627970860000|2021-08-03 06:07:40|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1627970870000|2021-08-03 06:07:50|9660.1|9650.1|9660.3|9650.3|9660.3|9650.3|9660.1|9650.1|2
1627970900000|2021-08-03 06:08:20|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|9660.4|9650.4|1
1627970910000|2021-08-03 06:08:30|9660.3|9650.3|9660.1|9650.1|9660.3|9650.3|9660.1|9650.1|2
1627970920000|2021-08-03 06:08:40|9659.8|9649.8|9659.9|9649.9|9660|9650|9658.9|9648.9|6
1627970930000|2021-08-03 06:08:50|9659.5|9649.5|9659.6|9649.6|9659.9|9649.9|9659.1|9649.1|7
1627970940000|2021-08-03 06:09:00|9660|9650|9660.4|9650.4|9660.4|9650.4|9659.6|9649.6|4
1627970980000|2021-08-03 06:09:40|9660.9|9650.9|9661.6|9651.6|9661.6|9651.6|9660.9|9650.9|2
1627971000000|2021-08-03 06:10:00|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|9661.9|9651.9|1
1627971010000|2021-08-03 06:10:10|9662.1|9652.1|9661.8|9651.8|9662.1|9652.1|9661.8|9651.8|3
1627971020000|2021-08-03 06:10:20|9661.4|9651.4|9659.5|9649.5|9661.4|9651.4|9659.5|9649.5|5
1627971030000|2021-08-03 06:10:30|9659.6|9649.6|9659.1|9649.1|9661.1|9651.1|9659.1|9649.1|7
1627971040000|2021-08-03 06:10:40|9659|9649|9658.8|9648.8|9659|9649|9658.8|9648.8|2
1627971050000|2021-08-03 06:10:50|9657.8|9647.8|9658.1|9648.1|9658.1|9648.1|9657.8|9647.8|2
1627971060000|2021-08-03 06:11:00|9657.9|9647.9|9657.3|9647.3|9658.1|9648.1|9657.3|9647.3|7
1627971070000|2021-08-03 06:11:10|9657.1|9647.1|9658.1|9648.1|9658.1|9648.1|9657.1|9647.1|10
1627971080000|2021-08-03 06:11:20|9657.9|9647.9|9659|9649|9659.3|9649.3|9657.9|9647.9|6
1627971090000|2021-08-03 06:11:30|9659.3|9649.3|9658.9|9648.9|9659.8|9649.8|9658.9|9648.9|7
1627971100000|2021-08-03 06:11:40|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|9659.6|9649.6|1
1627971110000|2021-08-03 06:11:50|9659.8|9649.8|9658.9|9648.9|9659.8|9649.8|9658.9|9648.9|4
1627971120000|2021-08-03 06:12:00|9658|9648|9656.6|9646.6|9658.1|9648.1|9656.6|9646.6|7
1627971130000|2021-08-03 06:12:10|9656.9|9646.9|9657.4|9647.4|9657.9|9647.9|9656.9|9646.9|5
1627971140000|2021-08-03 06:12:20|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.4|9647.4|3
1627971160000|2021-08-03 06:12:40|9657.4|9647.4|9656.6|9646.6|9657.4|9647.4|9656.6|9646.6|3
1627971170000|2021-08-03 06:12:50|9656.9|9646.9|9656.6|9646.6|9656.9|9646.9|9656.6|9646.6|2
1627971180000|2021-08-03 06:13:00|9656.9|9646.9|9656.4|9646.4|9656.9|9646.9|9656.4|9646.4|3
1627971200000|2021-08-03 06:13:20|9656.3|9646.3|9654|9644|9656.3|9646.3|9653.6|9643.6|12
1627971210000|2021-08-03 06:13:30|9654.6|9644.6|9653.4|9643.4|9654.8|9644.8|9653.4|9643.4|9
1627971220000|2021-08-03 06:13:40|9653.1|9643.1|9650.3|9640.3|9653.1|9643.1|9649.6|9639.6|18
1627971230000|2021-08-03 06:13:50|9650.4|9640.4|9651.1|9641.1|9651.9|9641.9|9650.3|9640.3|12
1627971240000|2021-08-03 06:14:00|9651|9641|9650.1|9640.1|9651|9641|9650.1|9640.1|4
1627971250000|2021-08-03 06:14:10|9650.6|9640.6|9650.9|9640.9|9651.4|9641.4|9650.6|9640.6|9
1627971260000|2021-08-03 06:14:20|9650.1|9640.1|9649.6|9639.6|9650.1|9640.1|9649.6|9639.6|4
1627971270000|2021-08-03 06:14:30|9649.9|9639.9|9651.1|9641.1|9651.4|9641.4|9649.9|9639.9|7
1627971280000|2021-08-03 06:14:40|9651.4|9641.4|9649.8|9639.8|9651.4|9641.4|9649.6|9639.6|13
1627971290000|2021-08-03 06:14:50|9650.1|9640.1|9648.9|9638.9|9650.3|9640.3|9648.9|9638.9|8
1627971300000|2021-08-03 06:15:00|9648.1|9638.1|9644|9634|9648.1|9638.1|9644|9634|17
1627971310000|2021-08-03 06:15:10|9643|9633|9640|9630|9643|9633|9640|9630|18
1627971320000|2021-08-03 06:15:20|9640.4|9630.4|9641.1|9631.1|9642.1|9632.1|9640.1|9630.1|11
1627971330000|2021-08-03 06:15:30|9640.1|9630.1|9637.6|9627.6|9640.5|9630.5|9637.6|9627.6|17
1627971340000|2021-08-03 06:15:40|9637.4|9627.4|9638.3|9628.3|9638.3|9628.3|9637.4|9627.4|11
1627971350000|2021-08-03 06:15:50|9639|9629|9639.1|9629.1|9639.4|9629.4|9638.6|9628.6|13
1627971360000|2021-08-03 06:16:00|9639.3|9629.3|9639.4|9629.4|9639.6|9629.6|9639.3|9629.3|3
1627971370000|2021-08-03 06:16:10|9639.5|9629.5|9639.4|9629.4|9639.5|9629.5|9638.6|9628.6|10
1627971380000|2021-08-03 06:16:20|9639.6|9629.6|9639.9|9629.9|9639.9|9629.9|9639.4|9629.4|5
1627971390000|2021-08-03 06:16:30|9640.1|9630.1|9639.8|9629.8|9640.1|9630.1|9639.8|9629.8|3
1627971400000|2021-08-03 06:16:40|9640.9|9630.9|9640.9|9630.9|9641.1|9631.1|9640.9|9630.9|5
1627971410000|2021-08-03 06:16:50|9641.1|9631.1|9641.6|9631.6|9641.6|9631.6|9641.1|9631.1|3
1627971420000|2021-08-03 06:17:00|9641.9|9631.9|9639.6|9629.6|9641.9|9631.9|9639.1|9629.1|11
1627971430000|2021-08-03 06:17:10|9639.5|9629.5|9639.1|9629.1|9639.5|9629.5|9639.1|9629.1|3
1627971440000|2021-08-03 06:17:20|9638.6|9628.6|9639.1|9629.1|9639.1|9629.1|9638.4|9628.4|4
1627971450000|2021-08-03 06:17:30|9639.5|9629.5|9639.6|9629.6|9639.6|9629.6|9638.5|9628.5|9
1627971460000|2021-08-03 06:17:40|9639.9|9629.9|9640.4|9630.4|9640.9|9630.9|9639.9|9629.9|4
1627971470000|2021-08-03 06:17:50|9640.6|9630.6|9642.1|9632.1|9642.1|9632.1|9640.6|9630.6|8
1627971480000|2021-08-03 06:18:00|9641.9|9631.9|9642.3|9632.3|9642.3|9632.3|9641.9|9631.9|3
1627971490000|2021-08-03 06:18:10|9642.8|9632.8|9643.4|9633.4|9643.4|9633.4|9642.8|9632.8|4
1627971500000|2021-08-03 06:18:20|9643.6|9633.6|9646.3|9636.3|9646.3|9636.3|9643.6|9633.6|5
1627971510000|2021-08-03 06:18:30|9646.6|9636.6|9647.1|9637.1|9647.4|9637.4|9646.6|9636.6|8
1627971520000|2021-08-03 06:18:40|9646.9|9636.9|9643.5|9633.5|9646.9|9636.9|9643.5|9633.5|10
1627971530000|2021-08-03 06:18:50|9642.9|9632.9|9643.5|9633.5|9643.5|9633.5|9642.5|9632.5|7
1627971540000|2021-08-03 06:19:00|9643.1|9633.1|9646.1|9636.1|9646.6|9636.6|9642.6|9632.6|16
1627971550000|2021-08-03 06:19:10|9645.9|9635.9|9646.4|9636.4|9646.6|9636.6|9645.9|9635.9|8
1627971560000|2021-08-03 06:19:20|9646.1|9636.1|9646.5|9636.5|9646.6|9636.6|9645.9|9635.9|8
1627971570000|2021-08-03 06:19:30|9646|9636|9645.9|9635.9|9646|9636|9645.9|9635.9|2
1627971580000|2021-08-03 06:19:40|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|9645.4|9635.4|1
1627971590000|2021-08-03 06:19:50|9645.1|9635.1|9643.4|9633.4|9645.1|9635.1|9643.4|9633.4|4
1627971600000|2021-08-03 06:20:00|9643.6|9633.6|9643.9|9633.9|9643.9|9633.9|9643.4|9633.4|6
1627971610000|2021-08-03 06:20:10|9644.1|9634.1|9643.8|9633.8|9644.9|9634.9|9643.8|9633.8|7
1627971620000|2021-08-03 06:20:20|9643.6|9633.6|9643.1|9633.1|9643.6|9633.6|9642.9|9632.9|4
1627971640000|2021-08-03 06:20:40|9643.3|9633.3|9643.1|9633.1|9643.3|9633.3|9642.9|9632.9|3
1627971650000|2021-08-03 06:20:50|9643.4|9633.4|9643.1|9633.1|9643.4|9633.4|9643.1|9633.1|2
1627971660000|2021-08-03 06:21:00|9642.9|9632.9|9642.1|9632.1|9642.9|9632.9|9641.9|9631.9|8
1627971670000|2021-08-03 06:21:10|9642.6|9632.6|9645.3|9635.3|9645.6|9635.6|9642.6|9632.6|10
1627971680000|2021-08-03 06:21:20|9646|9636|9647.6|9637.6|9647.8|9637.8|9646|9636|13
1627971690000|2021-08-03 06:21:30|9647.8|9637.8|9647.1|9637.1|9647.8|9637.8|9647.1|9637.1|4
1627971700000|2021-08-03 06:21:40|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|9646.9|9636.9|1
1627971710000|2021-08-03 06:21:50|9646.6|9636.6|9645.5|9635.5|9646.6|9636.6|9645.1|9635.1|4
1627971720000|2021-08-03 06:22:00|9646.3|9636.3|9646.5|9636.5|9646.5|9636.5|9646.3|9636.3|2
1627971730000|2021-08-03 06:22:10|9646.9|9636.9|9647.6|9637.6|9647.9|9637.9|9646.6|9636.6|13
1627971740000|2021-08-03 06:22:20|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9646.9|9636.9|9
1627971750000|2021-08-03 06:22:30|9647.1|9637.1|9647.5|9637.5|9647.9|9637.9|9647.1|9637.1|10
1627971760000|2021-08-03 06:22:40|9647.1|9637.1|9648.9|9638.9|9648.9|9638.9|9647.1|9637.1|5
1627971770000|2021-08-03 06:22:50|9648.6|9638.6|9647.9|9637.9|9648.6|9638.6|9646.9|9636.9|11
1627971780000|2021-08-03 06:23:00|9648.3|9638.3|9648.5|9638.5|9649.4|9639.4|9648.1|9638.1|10
1627971790000|2021-08-03 06:23:10|9648.3|9638.3|9647.1|9637.1|9648.3|9638.3|9647.1|9637.1|3
1627971800000|2021-08-03 06:23:20|9646.9|9636.9|9644.1|9634.1|9646.9|9636.9|9644.1|9634.1|6
1627971810000|2021-08-03 06:23:30|9643.6|9633.6|9645.1|9635.1|9645.1|9635.1|9643.4|9633.4|5
1627971820000|2021-08-03 06:23:40|9644.9|9634.9|9647|9637|9647.1|9637.1|9644.9|9634.9|12
1627971830000|2021-08-03 06:23:50|9646.9|9636.9|9647.1|9637.1|9647.1|9637.1|9646.5|9636.5|4
1627971840000|2021-08-03 06:24:00|9647.3|9637.3|9643.6|9633.6|9647.3|9637.3|9643.6|9633.6|10
1627971850000|2021-08-03 06:24:10|9643.1|9633.1|9641.3|9631.3|9643.1|9633.1|9641.3|9631.3|7
1627971860000|2021-08-03 06:24:20|9641.1|9631.1|9639.6|9629.6|9641.3|9631.3|9639.6|9629.6|10
1627971870000|2021-08-03 06:24:30|9639.4|9629.4|9640|9630|9640.4|9630.4|9639.3|9629.3|8
1627971880000|2021-08-03 06:24:40|9639.8|9629.8|9639.6|9629.6|9640.1|9630.1|9639.4|9629.4|6
1627971890000|2021-08-03 06:24:50|9638.9|9628.9|9640.4|9630.4|9640.6|9630.6|9638.9|9628.9|14
1627971900000|2021-08-03 06:25:00|9640.5|9630.5|9639.9|9629.9|9640.6|9630.6|9639.4|9629.4|14
1627971910000|2021-08-03 06:25:10|9640.5|9630.5|9639.4|9629.4|9640.5|9630.5|9639.4|9629.4|6
1627971920000|2021-08-03 06:25:20|9639.6|9629.6|9640.1|9630.1|9640.1|9630.1|9638.9|9628.9|11
1627971930000|2021-08-03 06:25:30|9639.9|9629.9|9639.4|9629.4|9639.9|9629.9|9639.4|9629.4|7
1627971940000|2021-08-03 06:25:40|9639.6|9629.6|9639.6|9629.6|9639.8|9629.8|9639.1|9629.1|7
1627971950000|2021-08-03 06:25:50|9639.9|9629.9|9639.4|9629.4|9640.1|9630.1|9638.9|9628.9|13
1627971960000|2021-08-03 06:26:00|9639.1|9629.1|9638.4|9628.4|9639.1|9629.1|9638.4|9628.4|6
1627971970000|2021-08-03 06:26:10|9636.6|9626.6|9636.9|9626.9|9637.3|9627.3|9636.4|9626.4|9
1627971980000|2021-08-03 06:26:20|9637.1|9627.1|9638|9628|9638|9628|9637.1|9627.1|4
1627971990000|2021-08-03 06:26:30|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|9638.1|9628.1|1
1627972010000|2021-08-03 06:26:50|9637.9|9627.9|9636.4|9626.4|9637.9|9627.9|9636.1|9626.1|12
1627972020000|2021-08-03 06:27:00|9636.1|9626.1|9636.1|9626.1|9636.4|9626.4|9635.4|9625.4|15
1627972030000|2021-08-03 06:27:10|9635.9|9625.9|9635.9|9625.9|9636.4|9626.4|9635.6|9625.6|11
1627972040000|2021-08-03 06:27:20|9635.6|9625.6|9636.1|9626.1|9636.1|9626.1|9635.6|9625.6|3
1627972050000|2021-08-03 06:27:30|9636.6|9626.6|9638.1|9628.1|9638.1|9628.1|9636.6|9626.6|9
1627972060000|2021-08-03 06:27:40|9638.6|9628.6|9639.1|9629.1|9639.6|9629.6|9638.6|9628.6|4
1627972070000|2021-08-03 06:27:50|9639.6|9629.6|9639.6|9629.6|9639.6|9629.6|9639.4|9629.4|3
1627972080000|2021-08-03 06:28:00|9640|9630|9640.3|9630.3|9640.9|9630.9|9640|9630|5
1627972090000|2021-08-03 06:28:10|9640|9630|9640.6|9630.6|9640.6|9630.6|9639.4|9629.4|9
1627972100000|2021-08-03 06:28:20|9640.9|9630.9|9641.1|9631.1|9641.1|9631.1|9640.9|9630.9|2
1627972110000|2021-08-03 06:28:30|9641.4|9631.4|9641.6|9631.6|9641.6|9631.6|9641.1|9631.1|4
1627972120000|2021-08-03 06:28:40|9640.8|9630.8|9643.1|9633.1|9643.1|9633.1|9640.8|9630.8|7
1627972130000|2021-08-03 06:28:50|9642.9|9632.9|9642.6|9632.6|9642.9|9632.9|9642.4|9632.4|4
1627972140000|2021-08-03 06:29:00|9642.4|9632.4|9643.1|9633.1|9643.1|9633.1|9642.4|9632.4|6
1627972150000|2021-08-03 06:29:10|9642.9|9632.9|9643.1|9633.1|9643.1|9633.1|9642.9|9632.9|2
1627972160000|2021-08-03 06:29:20|9642.9|9632.9|9639|9629|9642.9|9632.9|9639|9629|13
1627972170000|2021-08-03 06:29:30|9638.6|9628.6|9637.9|9627.9|9638.6|9628.6|9637.9|9627.9|5
1627972180000|2021-08-03 06:29:40|9638.3|9628.3|9638.1|9628.1|9638.8|9628.8|9638.1|9628.1|6
1627972190000|2021-08-03 06:29:50|9638.4|9628.4|9638.6|9628.6|9638.8|9628.8|9638.4|9628.4|5
1627972200000|2021-08-03 06:30:00|9638.4|9628.4|9638|9628|9638.4|9628.4|9637|9627|10
1627972210000|2021-08-03 06:30:10|9638.1|9628.1|9639.3|9629.3|9639.3|9629.3|9638|9628|4
1627972220000|2021-08-03 06:30:20|9638.9|9628.9|9639|9629|9639.1|9629.1|9638.6|9628.6|8
1627972230000|2021-08-03 06:30:30|9639.1|9629.1|9639.9|9629.9|9640.6|9630.6|9639.1|9629.1|10
1627972240000|2021-08-03 06:30:40|9639.6|9629.6|9640|9630|9640|9630|9639.6|9629.6|2
1627972250000|2021-08-03 06:30:50|9640.5|9630.5|9640|9630|9640.5|9630.5|9639.3|9629.3|7
1627972260000|2021-08-03 06:31:00|9639.6|9629.6|9640|9630|9640|9630|9639.1|9629.1|6
1627972270000|2021-08-03 06:31:10|9640.6|9630.6|9639.5|9629.5|9640.6|9630.6|9639.3|9629.3|12
1627972280000|2021-08-03 06:31:20|9639.3|9629.3|9638.9|9628.9|9639.5|9629.5|9638.9|9628.9|6
1627972290000|2021-08-03 06:31:30|9638.6|9628.6|9638.6|9628.6|9638.9|9628.9|9638.1|9628.1|8
1627972300000|2021-08-03 06:31:40|9638.9|9628.9|9638.4|9628.4|9638.9|9628.9|9638.1|9628.1|11
1627972310000|2021-08-03 06:31:50|9638.1|9628.1|9638.1|9628.1|9638.6|9628.6|9638.1|9628.1|9
1627972320000|2021-08-03 06:32:00|9638.3|9628.3|9636.3|9626.3|9638.3|9628.3|9636.3|9626.3|12
1627972330000|2021-08-03 06:32:10|9636|9626|9636.4|9626.4|9636.5|9626.5|9635.5|9625.5|7
1627972340000|2021-08-03 06:32:20|9636.1|9626.1|9636.5|9626.5|9637|9627|9636.1|9626.1|5
1627972350000|2021-08-03 06:32:30|9636.3|9626.3|9635.4|9625.4|9636.3|9626.3|9635.4|9625.4|5
1627972360000|2021-08-03 06:32:40|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|9635.3|9625.3|1
1627972370000|2021-08-03 06:32:50|9635|9625|9634.4|9624.4|9635|9625|9634.1|9624.1|7
1627972380000|2021-08-03 06:33:00|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9632.5|9622.5|6
1627972390000|2021-08-03 06:33:10|9632.9|9622.9|9633.9|9623.9|9633.9|9623.9|9632.9|9622.9|4
1627972400000|2021-08-03 06:33:20|9633.6|9623.6|9633.1|9623.1|9633.9|9623.9|9632.9|9622.9|9
1627972410000|2021-08-03 06:33:30|9632.9|9622.9|9632.9|9622.9|9633.1|9623.1|9632.9|9622.9|3
1627972420000|2021-08-03 06:33:40|9632.6|9622.6|9632.9|9622.9|9633.1|9623.1|9632.6|9622.6|14
1627972430000|2021-08-03 06:33:50|9633.1|9623.1|9633.9|9623.9|9634.1|9624.1|9633.1|9623.1|6
1627972440000|2021-08-03 06:34:00|9633.6|9623.6|9633|9623|9633.6|9623.6|9633|9623|3
1627972450000|2021-08-03 06:34:10|9632.5|9622.5|9633.9|9623.9|9633.9|9623.9|9632.5|9622.5|3
1627972460000|2021-08-03 06:34:20|9633.6|9623.6|9633.4|9623.4|9633.6|9623.6|9632.9|9622.9|9
1627972470000|2021-08-03 06:34:30|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1627972480000|2021-08-03 06:34:40|9633|9623|9631.1|9621.1|9633|9623|9631.1|9621.1|4
1627972490000|2021-08-03 06:34:50|9631.3|9621.3|9630.9|9620.9|9631.3|9621.3|9630.9|9620.9|3
1627972500000|2021-08-03 06:35:00|9631.1|9621.1|9632.6|9622.6|9632.6|9622.6|9630.4|9620.4|8
1627972510000|2021-08-03 06:35:10|9632.8|9622.8|9634.3|9624.3|9634.3|9624.3|9632.8|9622.8|2
1627972520000|2021-08-03 06:35:20|9634.1|9624.1|9634.5|9624.5|9634.5|9624.5|9633.6|9623.6|7
1627972530000|2021-08-03 06:35:30|9633.9|9623.9|9633.4|9623.4|9633.9|9623.9|9633.4|9623.4|2
1627972540000|2021-08-03 06:35:40|9633|9623|9633|9623|9633|9623|9633|9623|1
1627972550000|2021-08-03 06:35:50|9633.3|9623.3|9635.9|9625.9|9635.9|9625.9|9633.3|9623.3|9
1627972560000|2021-08-03 06:36:00|9636.3|9626.3|9635.1|9625.1|9636.8|9626.8|9635.1|9625.1|7
1627972570000|2021-08-03 06:36:10|9634.9|9624.9|9633.1|9623.1|9634.9|9624.9|9633.1|9623.1|4
1627972580000|2021-08-03 06:36:20|9632.6|9622.6|9631.5|9621.5|9633.1|9623.1|9631.5|9621.5|11
1627972590000|2021-08-03 06:36:30|9631.9|9621.9|9631.5|9621.5|9631.9|9621.9|9631.5|9621.5|2
1627972600000|2021-08-03 06:36:40|9631.9|9621.9|9631.6|9621.6|9632.1|9622.1|9631.6|9621.6|4
1627972610000|2021-08-03 06:36:50|9631.9|9621.9|9631.6|9621.6|9631.9|9621.9|9631.6|9621.6|2
1627972620000|2021-08-03 06:37:00|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|1
1627972630000|2021-08-03 06:37:10|9631.6|9621.6|9631.4|9621.4|9632.4|9622.4|9631.4|9621.4|3
1627972640000|2021-08-03 06:37:20|9631.3|9621.3|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|3
1627972650000|2021-08-03 06:37:30|9631.4|9621.4|9631.6|9621.6|9631.6|9621.6|9631.1|9621.1|4
1627972660000|2021-08-03 06:37:40|9631.9|9621.9|9632.4|9622.4|9632.4|9622.4|9631.9|9621.9|4
1627972670000|2021-08-03 06:37:50|9632.6|9622.6|9632.8|9622.8|9633.4|9623.4|9632.6|9622.6|6
1627972680000|2021-08-03 06:38:00|9632.4|9622.4|9631.5|9621.5|9632.4|9622.4|9631.5|9621.5|4
1627972690000|2021-08-03 06:38:10|9631.6|9621.6|9631.6|9621.6|9631.6|9621.6|9631.5|9621.5|3
1627972700000|2021-08-03 06:38:20|9631.9|9621.9|9634.3|9624.3|9634.9|9624.9|9631.9|9621.9|8
1627972710000|2021-08-03 06:38:30|9634.5|9624.5|9634.9|9624.9|9634.9|9624.9|9634.5|9624.5|2
1627972720000|2021-08-03 06:38:40|9635.1|9625.1|9636.1|9626.1|9636.1|9626.1|9635.1|9625.1|9
1627972730000|2021-08-03 06:38:50|9637.3|9627.3|9636.3|9626.3|9637.4|9627.4|9636.3|9626.3|6
1627972740000|2021-08-03 06:39:00|9636.1|9626.1|9634.1|9624.1|9636.1|9626.1|9633.9|9623.9|5
1627972750000|2021-08-03 06:39:10|9634.9|9624.9|9634.1|9624.1|9635.4|9625.4|9634.1|9624.1|7
1627972760000|2021-08-03 06:39:20|9634.4|9624.4|9633.9|9623.9|9635.4|9625.4|9633.6|9623.6|9
1627972770000|2021-08-03 06:39:30|9634.1|9624.1|9634.3|9624.3|9634.3|9624.3|9634.1|9624.1|2
1627972780000|2021-08-03 06:39:40|9634.1|9624.1|9633.3|9623.3|9634.1|9624.1|9633|9623|9
1627972790000|2021-08-03 06:39:50|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1627972810000|2021-08-03 06:40:10|9633.6|9623.6|9633.9|9623.9|9635.4|9625.4|9633.6|9623.6|7
1627972820000|2021-08-03 06:40:20|9634|9624|9636.6|9626.6|9636.6|9626.6|9634|9624|5
1627972830000|2021-08-03 06:40:30|9636.5|9626.5|9636.1|9626.1|9636.5|9626.5|9636.1|9626.1|2
1627972840000|2021-08-03 06:40:40|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|9636.4|9626.4|1
1627972850000|2021-08-03 06:40:50|9635.9|9625.9|9634.9|9624.9|9635.9|9625.9|9634.9|9624.9|4
1627972860000|2021-08-03 06:41:00|9634.4|9624.4|9632.9|9622.9|9635.6|9625.6|9632.9|9622.9|9
1627972870000|2021-08-03 06:41:10|9633|9623|9631.3|9621.3|9633|9623|9631.3|9621.3|5
1627972880000|2021-08-03 06:41:20|9631.1|9621.1|9632.4|9622.4|9632.4|9622.4|9630.9|9620.9|8
1627972890000|2021-08-03 06:41:30|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|9632.3|9622.3|1
1627972910000|2021-08-03 06:41:50|9632.1|9622.1|9631.6|9621.6|9632.1|9622.1|9631.6|9621.6|2
1627972930000|2021-08-03 06:42:10|9631.9|9621.9|9631.9|9621.9|9631.9|9621.9|9631.8|9621.8|3
1627972940000|2021-08-03 06:42:20|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|1
1627972950000|2021-08-03 06:42:30|9632.9|9622.9|9633.4|9623.4|9633.4|9623.4|9632.9|9622.9|3
1627972960000|2021-08-03 06:42:40|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|1
1627972970000|2021-08-03 06:42:50|9633.4|9623.4|9635.3|9625.3|9635.3|9625.3|9633.4|9623.4|7
1627972980000|2021-08-03 06:43:00|9635|9625|9634.6|9624.6|9635|9625|9633.6|9623.6|11
1627973000000|2021-08-03 06:43:20|9634.5|9624.5|9635.1|9625.1|9635.1|9625.1|9634.5|9624.5|4
1627973020000|2021-08-03 06:43:40|9634.3|9624.3|9634.4|9624.4|9634.4|9624.4|9634.3|9624.3|2
1627973030000|2021-08-03 06:43:50|9633.9|9623.9|9636.5|9626.5|9636.8|9626.8|9633.4|9623.4|8
1627973040000|2021-08-03 06:44:00|9636.9|9626.9|9637.6|9627.6|9637.6|9627.6|9636.9|9626.9|3
1627973050000|2021-08-03 06:44:10|9637.9|9627.9|9638.3|9628.3|9638.3|9628.3|9637.4|9627.4|6
1627973060000|2021-08-03 06:44:20|9638|9628|9638.1|9628.1|9638.1|9628.1|9637.9|9627.9|3
1627973070000|2021-08-03 06:44:30|9638|9628|9638.3|9628.3|9638.6|9628.6|9638|9628|6
1627973080000|2021-08-03 06:44:40|9637.9|9627.9|9637.5|9627.5|9637.9|9627.9|9637.1|9627.1|6
1627973090000|2021-08-03 06:44:50|9638|9628|9638.4|9628.4|9638.4|9628.4|9638|9628|3
1627973100000|2021-08-03 06:45:00|9638.6|9628.6|9637.9|9627.9|9638.6|9628.6|9637.9|9627.9|3
1627973110000|2021-08-03 06:45:10|9638.3|9628.3|9639.4|9629.4|9639.4|9629.4|9638.3|9628.3|5
1627973130000|2021-08-03 06:45:30|9639.6|9629.6|9639.9|9629.9|9640.1|9630.1|9639.6|9629.6|3
1627973140000|2021-08-03 06:45:40|9639.8|9629.8|9639.8|9629.8|9639.8|9629.8|9639.6|9629.6|3
1627973150000|2021-08-03 06:45:50|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1627973160000|2021-08-03 06:46:00|9639.6|9629.6|9639.6|9629.6|9640.1|9630.1|9639.6|9629.6|3
1627973180000|2021-08-03 06:46:20|9640.1|9630.1|9640.1|9630.1|9640.4|9630.4|9640.1|9630.1|5
1627973190000|2021-08-03 06:46:30|9641.3|9631.3|9639.9|9629.9|9641.3|9631.3|9639.9|9629.9|7
1627973200000|2021-08-03 06:46:40|9639.8|9629.8|9638.5|9628.5|9639.8|9629.8|9638.3|9628.3|6
1627973210000|2021-08-03 06:46:50|9638.6|9628.6|9638.3|9628.3|9639|9629|9638.3|9628.3|3
1627973220000|2021-08-03 06:47:00|9637.9|9627.9|9639.4|9629.4|9639.6|9629.6|9637.4|9627.4|8
1627973230000|2021-08-03 06:47:10|9639|9629|9638.5|9628.5|9639|9629|9638.5|9628.5|3
1627973240000|2021-08-03 06:47:20|9637.4|9627.4|9635.1|9625.1|9637.4|9627.4|9635.1|9625.1|3
1627973250000|2021-08-03 06:47:30|9635|9625|9634.5|9624.5|9635|9625|9633.9|9623.9|6
1627973270000|2021-08-03 06:47:50|9634.6|9624.6|9634.4|9624.4|9634.6|9624.6|9633.6|9623.6|3
1627973280000|2021-08-03 06:48:00|9634.6|9624.6|9635.5|9625.5|9636.4|9626.4|9634.5|9624.5|6
1627973290000|2021-08-03 06:48:10|9636|9626|9637.1|9627.1|9637.1|9627.1|9635.6|9625.6|8
1627973300000|2021-08-03 06:48:20|9637.3|9627.3|9637|9627|9637.3|9627.3|9637|9627|3
1627973310000|2021-08-03 06:48:30|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|9637.1|9627.1|1
1627973330000|2021-08-03 06:48:50|9637|9627|9637|9627|9637|9627|9635.8|9625.8|5
1627973340000|2021-08-03 06:49:00|9637.1|9627.1|9637.4|9627.4|9637.4|9627.4|9636.3|9626.3|9
1627973350000|2021-08-03 06:49:10|9637.1|9627.1|9636.6|9626.6|9637.1|9627.1|9636.6|9626.6|2
1627973360000|2021-08-03 06:49:20|9635.8|9625.8|9635.1|9625.1|9635.9|9625.9|9635.1|9625.1|7
1627973370000|2021-08-03 06:49:30|9635.6|9625.6|9635.1|9625.1|9635.6|9625.6|9634.9|9624.9|3
1627973380000|2021-08-03 06:49:40|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.9|9625.9|2
1627973390000|2021-08-03 06:49:50|9636.1|9626.1|9635.3|9625.3|9636.4|9626.4|9635.3|9625.3|4
1627973400000|2021-08-03 06:50:00|9636.1|9626.1|9637.1|9627.1|9638.4|9628.4|9635.3|9625.3|6
1627973410000|2021-08-03 06:50:10|9636.3|9626.3|9636.5|9626.5|9637.1|9627.1|9635.8|9625.8|6
1627973420000|2021-08-03 06:50:20|9636.1|9626.1|9635.9|9625.9|9636.1|9626.1|9635.9|9625.9|2
1627973430000|2021-08-03 06:50:30|9636.5|9626.5|9636.4|9626.4|9637.9|9627.9|9636.4|9626.4|6
1627973450000|2021-08-03 06:50:50|9636.6|9626.6|9636.4|9626.4|9636.6|9626.6|9636.4|9626.4|2
1627973460000|2021-08-03 06:51:00|9636.1|9626.1|9635.1|9625.1|9636.1|9626.1|9635.1|9625.1|3
1627973470000|2021-08-03 06:51:10|9634.9|9624.9|9633.6|9623.6|9634.9|9624.9|9633.6|9623.6|4
1627973480000|2021-08-03 06:51:20|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9633.1|9623.1|2
1627973490000|2021-08-03 06:51:30|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|9632.9|9622.9|1
1627973500000|2021-08-03 06:51:40|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|1
1627973510000|2021-08-03 06:51:50|9632.5|9622.5|9633.4|9623.4|9633.4|9623.4|9632.1|9622.1|4
1627973520000|2021-08-03 06:52:00|9633.3|9623.3|9633.4|9623.4|9633.4|9623.4|9633|9623|3
1627973530000|2021-08-03 06:52:10|9633|9623|9632.1|9622.1|9633|9623|9632|9622|4
1627973540000|2021-08-03 06:52:20|9632.4|9622.4|9632.3|9622.3|9632.6|9622.6|9632.3|9622.3|4
1627973550000|2021-08-03 06:52:30|9632|9622|9632.9|9622.9|9632.9|9622.9|9631.5|9621.5|5
1627973560000|2021-08-03 06:52:40|9633.1|9623.1|9633.4|9623.4|9634.4|9624.4|9633.1|9623.1|4
1627973570000|2021-08-03 06:52:50|9633.1|9623.1|9633.5|9623.5|9634|9624|9633.1|9623.1|3
1627973580000|2021-08-03 06:53:00|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|1
1627973590000|2021-08-03 06:53:10|9634.1|9624.1|9634.4|9624.4|9634.4|9624.4|9634.1|9624.1|2
1627973600000|2021-08-03 06:53:20|9635.4|9625.4|9636.1|9626.1|9636.1|9626.1|9635.4|9625.4|2
1627973610000|2021-08-03 06:53:30|9636.4|9626.4|9633.3|9623.3|9636.4|9626.4|9633.3|9623.3|6
1627973620000|2021-08-03 06:53:40|9633.1|9623.1|9633.1|9623.1|9633.1|9623.1|9632.3|9622.3|7
1627973630000|2021-08-03 06:53:50|9633.6|9623.6|9634.9|9624.9|9634.9|9624.9|9633.1|9623.1|5
1627973640000|2021-08-03 06:54:00|9634.6|9624.6|9632.1|9622.1|9634.6|9624.6|9631.6|9621.6|8
1627973650000|2021-08-03 06:54:10|9631.9|9621.9|9633.6|9623.6|9633.6|9623.6|9631.6|9621.6|6
1627973660000|2021-08-03 06:54:20|9633.9|9623.9|9634.3|9624.3|9634.3|9624.3|9633.9|9623.9|2
1627973670000|2021-08-03 06:54:30|9634.4|9624.4|9635|9625|9635|9625|9634.4|9624.4|2
1627973680000|2021-08-03 06:54:40|9635.4|9625.4|9635.9|9625.9|9636.5|9626.5|9635.4|9625.4|6
1627973690000|2021-08-03 06:54:50|9636.3|9626.3|9635.9|9625.9|9636.9|9626.9|9635.9|9625.9|6
1627973700000|2021-08-03 06:55:00|9635.1|9625.1|9634.8|9624.8|9635.6|9625.6|9634.8|9624.8|5
1627973710000|2021-08-03 06:55:10|9634.5|9624.5|9634.4|9624.4|9634.8|9624.8|9633.8|9623.8|10
1627973720000|2021-08-03 06:55:20|9634.3|9624.3|9634.3|9624.3|9634.3|9624.3|9633.8|9623.8|4
1627973730000|2021-08-03 06:55:30|9634.5|9624.5|9634.8|9624.8|9635.4|9625.4|9634.5|9624.5|10
1627973740000|2021-08-03 06:55:40|9635.1|9625.1|9635.3|9625.3|9635.5|9625.5|9635.1|9625.1|3
1627973750000|2021-08-03 06:55:50|9635.1|9625.1|9635.3|9625.3|9635.3|9625.3|9633.8|9623.8|8
1627973760000|2021-08-03 06:56:00|9635.5|9625.5|9635.4|9625.4|9636.9|9626.9|9635.4|9625.4|11
1627973770000|2021-08-03 06:56:10|9635.3|9625.3|9635.1|9625.1|9635.4|9625.4|9634.5|9624.5|4
1627973780000|2021-08-03 06:56:20|9635|9625|9634.5|9624.5|9635|9625|9634.5|9624.5|4
1627973790000|2021-08-03 06:56:30|9633.9|9623.9|9633.1|9623.1|9633.9|9623.9|9633.1|9623.1|5
1627973800000|2021-08-03 06:56:40|9632.3|9622.3|9632.3|9622.3|9633.6|9623.6|9631.8|9621.8|12
1627973810000|2021-08-03 06:56:50|9632.1|9622.1|9632.3|9622.3|9632.3|9622.3|9632.1|9622.1|4
1627973820000|2021-08-03 06:57:00|9632.4|9622.4|9632|9622|9632.6|9622.6|9631.8|9621.8|13
1627973830000|2021-08-03 06:57:10|9631.6|9621.6|9630.8|9620.8|9631.6|9621.6|9630.8|9620.8|6
1627973840000|2021-08-03 06:57:20|9630.6|9620.6|9628.6|9618.6|9630.6|9620.6|9628.3|9618.3|14
1627973850000|2021-08-03 06:57:30|9628.4|9618.4|9627.5|9617.5|9629.3|9619.3|9627.4|9617.4|13
1627973860000|2021-08-03 06:57:40|9627.6|9617.6|9627.5|9617.5|9628.8|9618.8|9627.3|9617.3|12
1627973870000|2021-08-03 06:57:50|9627.8|9617.8|9628.3|9618.3|9628.3|9618.3|9627.8|9617.8|3
1627973880000|2021-08-03 06:58:00|9627.9|9617.9|9629|9619|9629|9619|9627.9|9617.9|12
1627973890000|2021-08-03 06:58:10|9628.6|9618.6|9628.5|9618.5|9628.8|9618.8|9628|9618|9
1627973900000|2021-08-03 06:58:20|9628.3|9618.3|9629|9619|9629|9619|9628.3|9618.3|5
1627973910000|2021-08-03 06:58:30|9628.6|9618.6|9628.6|9618.6|9629.8|9619.8|9628.6|9618.6|8
1627973920000|2021-08-03 06:58:40|9628.5|9618.5|9627.1|9617.1|9628.5|9618.5|9627.1|9617.1|8
1627973930000|2021-08-03 06:58:50|9627.4|9617.4|9627.1|9617.1|9627.8|9617.8|9626.9|9616.9|15
1627973940000|2021-08-03 06:59:00|9627|9617|9626|9616|9627|9617|9625.5|9615.5|12
1627973950000|2021-08-03 06:59:10|9626.1|9616.1|9627.6|9617.6|9627.6|9617.6|9626.1|9616.1|7
1627973960000|2021-08-03 06:59:20|9627.4|9617.4|9626.6|9616.6|9627.4|9617.4|9626.1|9616.1|6
1627973970000|2021-08-03 06:59:30|9626.1|9616.1|9625.5|9615.5|9626.9|9616.9|9625.5|9615.5|11
1627973980000|2021-08-03 06:59:40|9625.9|9615.9|9625.9|9615.9|9625.9|9615.9|9625.4|9615.4|11
1627973990000|2021-08-03 06:59:50|9626.4|9616.4|9626.9|9616.9|9626.9|9616.9|9625.9|9615.9|11
1627974000000|2021-08-03 07:00:00|9627.1|9617.1|9629.8|9619.8|9631.1|9621.1|9627.1|9617.1|15
1627974010000|2021-08-03 07:00:10|9629.6|9619.6|9627.8|9617.8|9629.6|9619.6|9627.6|9617.6|7
1627974020000|2021-08-03 07:00:20|9627.9|9617.9|9631.9|9621.9|9631.9|9621.9|9627.9|9617.9|4
1627974030000|2021-08-03 07:00:30|9632.1|9622.1|9633.9|9623.9|9635.9|9625.9|9632.1|9622.1|11
1627974040000|2021-08-03 07:00:40|9633.8|9623.8|9632.1|9622.1|9633.8|9623.8|9631.9|9621.9|7
1627974050000|2021-08-03 07:00:50|9631.9|9621.9|9632.9|9622.9|9632.9|9622.9|9631.9|9621.9|6
1627974060000|2021-08-03 07:01:00|9633.6|9623.6|9633.1|9623.1|9637.6|9627.6|9632.9|9622.9|12
1627974070000|2021-08-03 07:01:10|9633.4|9623.4|9631.6|9621.6|9633.4|9623.4|9631.4|9621.4|12
1627974080000|2021-08-03 07:01:20|9631.8|9621.8|9633.3|9623.3|9634.4|9624.4|9631.8|9621.8|8
1627974090000|2021-08-03 07:01:30|9632.9|9622.9|9630.6|9620.6|9633.1|9623.1|9630.1|9620.1|9
1627974100000|2021-08-03 07:01:40|9630.4|9620.4|9630.1|9620.1|9630.4|9620.4|9629.4|9619.4|9
1627974110000|2021-08-03 07:01:50|9630.6|9620.6|9633|9623|9633.4|9623.4|9630.6|9620.6|8
1627974120000|2021-08-03 07:02:00|9633.1|9623.1|9632.6|9622.6|9633.6|9623.6|9632.3|9622.3|11
1627974130000|2021-08-03 07:02:10|9632.3|9622.3|9633.1|9623.1|9633.1|9623.1|9632.3|9622.3|7
1627974140000|2021-08-03 07:02:20|9633|9623|9633.1|9623.1|9633.1|9623.1|9632.8|9622.8|5
1627974150000|2021-08-03 07:02:30|9633|9623|9631.1|9621.1|9633|9623|9631.1|9621.1|6
1627974160000|2021-08-03 07:02:40|9630.9|9620.9|9630.4|9620.4|9631.1|9621.1|9630.4|9620.4|4
1627974170000|2021-08-03 07:02:50|9630.6|9620.6|9630.1|9620.1|9630.6|9620.6|9630.1|9620.1|5
1627974180000|2021-08-03 07:03:00|9630.4|9620.4|9634.4|9624.4|9635.6|9625.6|9630.4|9620.4|15
1627974190000|2021-08-03 07:03:10|9634.6|9624.6|9631.6|9621.6|9634.6|9624.6|9631.1|9621.1|10
1627974200000|2021-08-03 07:03:20|9631.9|9621.9|9632.8|9622.8|9632.8|9622.8|9631.9|9621.9|6
1627974210000|2021-08-03 07:03:30|9633.4|9623.4|9633.8|9623.8|9633.8|9623.8|9633.4|9623.4|4
1627974220000|2021-08-03 07:03:40|9634.9|9624.9|9633.5|9623.5|9636|9626|9633.4|9623.4|8
1627974230000|2021-08-03 07:03:50|9633.1|9623.1|9633.8|9623.8|9633.8|9623.8|9633.1|9623.1|4
1627974240000|2021-08-03 07:04:00|9633.9|9623.9|9635|9625|9635.9|9625.9|9633.9|9623.9|14
1627974250000|2021-08-03 07:04:10|9634.9|9624.9|9635|9625|9635|9625|9634.6|9624.6|5
1627974260000|2021-08-03 07:04:20|9634.9|9624.9|9632.1|9622.1|9634.9|9624.9|9631.6|9621.6|11
1627974270000|2021-08-03 07:04:30|9632|9622|9630.9|9620.9|9632|9622|9630.8|9620.8|5
1627974280000|2021-08-03 07:04:40|9631.1|9621.1|9630.9|9620.9|9631.1|9621.1|9630.9|9620.9|2
1627974290000|2021-08-03 07:04:50|9631.3|9621.3|9634.6|9624.6|9634.6|9624.6|9631.3|9621.3|4
1627974300000|2021-08-03 07:05:00|9634.5|9624.5|9633.6|9623.6|9634.5|9624.5|9632.4|9622.4|9
1627974310000|2021-08-03 07:05:10|9633.4|9623.4|9633.1|9623.1|9633.4|9623.4|9632.5|9622.5|5
1627974320000|2021-08-03 07:05:20|9632.9|9622.9|9632|9622|9632.9|9622.9|9631.4|9621.4|9
1627974330000|2021-08-03 07:05:30|9631.8|9621.8|9631.9|9621.9|9631.9|9621.9|9630.9|9620.9|11
1627974340000|2021-08-03 07:05:40|9631.6|9621.6|9629.4|9619.4|9631.6|9621.6|9629.1|9619.1|10
1627974360000|2021-08-03 07:06:00|9629.5|9619.5|9631.3|9621.3|9631.3|9621.3|9629.5|9619.5|5
1627974370000|2021-08-03 07:06:10|9632.1|9622.1|9631.4|9621.4|9632.1|9622.1|9631|9621|10
1627974380000|2021-08-03 07:06:20|9631.1|9621.1|9630.6|9620.6|9631.4|9621.4|9630.6|9620.6|11
1627974390000|2021-08-03 07:06:30|9631.3|9621.3|9630.6|9620.6|9631.5|9621.5|9630.6|9620.6|4
1627974400000|2021-08-03 07:06:40|9630.8|9620.8|9629.9|9619.9|9631|9621|9629.5|9619.5|7
1627974410000|2021-08-03 07:06:50|9629.6|9619.6|9629.9|9619.9|9630|9620|9629.6|9619.6|5
1627974420000|2021-08-03 07:07:00|9629.8|9619.8|9629.9|9619.9|9630.1|9620.1|9629.5|9619.5|12
1627974430000|2021-08-03 07:07:10|9630|9620|9629|9619|9630|9620|9629|9619|4
1627974440000|2021-08-03 07:07:20|9628.9|9618.9|9626.4|9616.4|9629|9619|9626.4|9616.4|5
1627974450000|2021-08-03 07:07:30|9626.5|9616.5|9626.4|9616.4|9626.5|9616.5|9626.4|9616.4|2
1627974460000|2021-08-03 07:07:40|9626.5|9616.5|9626.1|9616.1|9626.5|9616.5|9626.1|9616.1|3
1627974470000|2021-08-03 07:07:50|9626.3|9616.3|9628.1|9618.1|9628.3|9618.3|9626.3|9616.3|5
1627974480000|2021-08-03 07:08:00|9628.6|9618.6|9628|9618|9628.6|9618.6|9628|9618|7
1627974500000|2021-08-03 07:08:20|9628.1|9618.1|9628.3|9618.3|9628.3|9618.3|9628.1|9618.1|2
1627974510000|2021-08-03 07:08:30|9628.5|9618.5|9628|9618|9628.5|9618.5|9628|9618|4
1627974520000|2021-08-03 07:08:40|9628.1|9618.1|9628.8|9618.8|9628.9|9618.9|9627.8|9617.8|8
1627974530000|2021-08-03 07:08:50|9628.5|9618.5|9627.6|9617.6|9628.5|9618.5|9627.6|9617.6|2
1627974540000|2021-08-03 07:09:00|9627.9|9617.9|9628|9618|9628|9618|9627.6|9617.6|4
1627974550000|2021-08-03 07:09:10|9628.8|9618.8|9631.9|9621.9|9631.9|9621.9|9628.8|9618.8|5
1627974560000|2021-08-03 07:09:20|9631.8|9621.8|9632.4|9622.4|9632.4|9622.4|9631.8|9621.8|3
1627974570000|2021-08-03 07:09:30|9632.1|9622.1|9632.1|9622.1|9632.1|9622.1|9631.5|9621.5|6
1627974580000|2021-08-03 07:09:40|9633.4|9623.4|9633.6|9623.6|9633.6|9623.6|9632.1|9622.1|10
1627974590000|2021-08-03 07:09:50|9633.4|9623.4|9633.4|9623.4|9633.4|9623.4|9633.1|9623.1|4
1627974600000|2021-08-03 07:10:00|9633.3|9623.3|9629.8|9619.8|9633.3|9623.3|9629.4|9619.4|10
1627974610000|2021-08-03 07:10:10|9629.6|9619.6|9630.1|9620.1|9631|9621|9629.6|9619.6|10
1627974620000|2021-08-03 07:10:20|9629.6|9619.6|9629.1|9619.1|9630|9620|9629.1|9619.1|5
1627974630000|2021-08-03 07:10:30|9629.6|9619.6|9631.8|9621.8|9631.8|9621.8|9629.6|9619.6|10
1627974640000|2021-08-03 07:10:40|9630.9|9620.9|9630.6|9620.6|9630.9|9620.9|9630.6|9620.6|2
1627974650000|2021-08-03 07:10:50|9630.1|9620.1|9630.5|9620.5|9630.5|9620.5|9630.1|9620.1|3
1627974660000|2021-08-03 07:11:00|9630.9|9620.9|9630.8|9620.8|9631.3|9621.3|9630.6|9620.6|9
1627974670000|2021-08-03 07:11:10|9631.8|9621.8|9630.8|9620.8|9631.8|9621.8|9630.8|9620.8|4
1627974680000|2021-08-03 07:11:20|9630.4|9620.4|9630|9620|9630.4|9620.4|9630|9620|3
1627974690000|2021-08-03 07:11:30|9629.9|9619.9|9630.5|9620.5|9631.3|9621.3|9629.6|9619.6|8
1627974700000|2021-08-03 07:11:40|9630.3|9620.3|9629.5|9619.5|9630.3|9620.3|9629.5|9619.5|6
1627974710000|2021-08-03 07:11:50|9629.8|9619.8|9630|9620|9630|9620|9629.8|9619.8|2
1627974720000|2021-08-03 07:12:00|9631.1|9621.1|9630.8|9620.8|9631.4|9621.4|9630.4|9620.4|4
1627974740000|2021-08-03 07:12:20|9630.9|9620.9|9629.9|9619.9|9630.9|9620.9|9629.9|9619.9|5
1627974750000|2021-08-03 07:12:30|9630.4|9620.4|9630|9620|9631.3|9621.3|9630|9620|5
1627974760000|2021-08-03 07:12:40|9629.9|9619.9|9629.8|9619.8|9629.9|9619.9|9629.6|9619.6|3
1627974780000|2021-08-03 07:13:00|9629.5|9619.5|9629.8|9619.8|9630.6|9620.6|9629.3|9619.3|9
1627974790000|2021-08-03 07:13:10|9629.9|9619.9|9630.6|9620.6|9630.6|9620.6|9629.9|9619.9|2
1627974810000|2021-08-03 07:13:30|9630.5|9620.5|9630.6|9620.6|9631.5|9621.5|9629.6|9619.6|8
1627974820000|2021-08-03 07:13:40|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|9630.9|9620.9|1
1627974830000|2021-08-03 07:13:50|9630.6|9620.6|9630.5|9620.5|9630.6|9620.6|9630.5|9620.5|2
1627974840000|2021-08-03 07:14:00|9630.4|9620.4|9630.6|9620.6|9632|9622|9630.1|9620.1|10
1627974850000|2021-08-03 07:14:10|9630.9|9620.9|9629.8|9619.8|9631.1|9621.1|9629.6|9619.6|8
1627974860000|2021-08-03 07:14:20|9629.9|9619.9|9630.3|9620.3|9630.3|9620.3|9629.9|9619.9|3
1627974870000|2021-08-03 07:14:30|9631|9621|9631.6|9621.6|9632.4|9622.4|9630.3|9620.3|8
1627974880000|2021-08-03 07:14:40|9631.4|9621.4|9631.4|9621.4|9631.4|9621.4|9630.6|9620.6|5
1627974890000|2021-08-03 07:14:50|9631.1|9621.1|9630.5|9620.5|9631.1|9621.1|9630.4|9620.4|3
1627974900000|2021-08-03 07:15:00|9630.3|9620.3|9630.9|9620.9|9631.5|9621.5|9629.6|9619.6|10
1627974910000|2021-08-03 07:15:10|9631.6|9621.6|9631.9|9621.9|9631.9|9621.9|9631.6|9621.6|3
1627974920000|2021-08-03 07:15:20|9632|9622|9634|9624|9634|9624|9632|9622|5
1627974930000|2021-08-03 07:15:30|9634.8|9624.8|9635|9625|9635|9625|9634.8|9624.8|2
1627974960000|2021-08-03 07:16:00|9635.3|9625.3|9634.8|9624.8|9636.6|9626.6|9634.1|9624.1|8
1627974970000|2021-08-03 07:16:10|9635.6|9625.6|9635.4|9625.4|9636.1|9626.1|9635.4|9625.4|3
1627974980000|2021-08-03 07:16:20|9635|9625|9635.8|9625.8|9636.4|9626.4|9635|9625|4
1627974990000|2021-08-03 07:16:30|9636.3|9626.3|9635.6|9625.6|9637.1|9627.1|9635.6|9625.6|6
1627975000000|2021-08-03 07:16:40|9635.8|9625.8|9636|9626|9636.8|9626.8|9635.8|9625.8|5
1627975010000|2021-08-03 07:16:50|9636.1|9626.1|9637.4|9627.4|9637.4|9627.4|9636.1|9626.1|8
1627975020000|2021-08-03 07:17:00|9636.9|9626.9|9637.9|9627.9|9638.1|9628.1|9636.9|9626.9|5
1627975030000|2021-08-03 07:17:10|9638.1|9628.1|9638.3|9628.3|9638.6|9628.6|9638.1|9628.1|4
1627975040000|2021-08-03 07:17:20|9638.1|9628.1|9638.1|9628.1|9638.9|9628.9|9637.6|9627.6|10
1627975050000|2021-08-03 07:17:30|9638.5|9628.5|9637.1|9627.1|9638.5|9628.5|9637.1|9627.1|5
1627975060000|2021-08-03 07:17:40|9637.4|9627.4|9637.5|9627.5|9637.5|9627.5|9637.1|9627.1|6
1627975070000|2021-08-03 07:17:50|9637.4|9627.4|9639.1|9629.1|9639.1|9629.1|9637.4|9627.4|6
1627975080000|2021-08-03 07:18:00|9639.5|9629.5|9638.4|9628.4|9639.5|9629.5|9638.1|9628.1|5
1627975090000|2021-08-03 07:18:10|9638.5|9628.5|9638.6|9628.6|9638.6|9628.6|9638.5|9628.5|2
1627975100000|2021-08-03 07:18:20|9639.6|9629.6|9638.9|9628.9|9639.6|9629.6|9638.9|9628.9|2
1627975120000|2021-08-03 07:18:40|9639.6|9629.6|9640.1|9630.1|9640.1|9630.1|9639.6|9629.6|3
1627975130000|2021-08-03 07:18:50|9641|9631|9641|9631|9642.1|9632.1|9641|9631|10
1627975140000|2021-08-03 07:19:00|9640.9|9630.9|9641.1|9631.1|9642.4|9632.4|9639.4|9629.4|10
1627975150000|2021-08-03 07:19:10|9640.9|9630.9|9639.9|9629.9|9640.9|9630.9|9639.4|9629.4|8
1627975160000|2021-08-03 07:19:20|9640.1|9630.1|9640|9630|9641.3|9631.3|9640|9630|4
1627975170000|2021-08-03 07:19:30|9639.8|9629.8|9641.8|9631.8|9641.8|9631.8|9639.1|9629.1|5
1627975180000|2021-08-03 07:19:40|9641.9|9631.9|9643|9633|9643|9633|9641.9|9631.9|3
1627975190000|2021-08-03 07:19:50|9642.6|9632.6|9643|9633|9643|9633|9642.6|9632.6|4
1627975200000|2021-08-03 07:20:00|9644|9634|9644.4|9634.4|9644.8|9634.8|9643.8|9633.8|5
1627975210000|2021-08-03 07:20:10|9643.9|9633.9|9642|9632|9643.9|9633.9|9641|9631|12
1627975220000|2021-08-03 07:20:20|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9641.5|9631.5|12
1627975230000|2021-08-03 07:20:30|9643.3|9633.3|9641.8|9631.8|9643.3|9633.3|9641.8|9631.8|5
1627975240000|2021-08-03 07:20:40|9641.9|9631.9|9642.6|9632.6|9643|9633|9641.9|9631.9|5
1627975250000|2021-08-03 07:20:50|9642.3|9632.3|9642.3|9632.3|9643.3|9633.3|9642.3|9632.3|10
1627975260000|2021-08-03 07:21:00|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|9642.6|9632.6|1
1627975280000|2021-08-03 07:21:20|9643|9633|9642.6|9632.6|9643|9633|9642.6|9632.6|4
1627975290000|2021-08-03 07:21:30|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1627975300000|2021-08-03 07:21:40|9642.6|9632.6|9642.9|9632.9|9642.9|9632.9|9642.6|9632.6|2
1627975310000|2021-08-03 07:21:50|9643.3|9633.3|9644.3|9634.3|9644.3|9634.3|9643.3|9633.3|3
1627975330000|2021-08-03 07:22:10|9644.6|9634.6|9644.9|9634.9|9644.9|9634.9|9644.6|9634.6|2
1627975340000|2021-08-03 07:22:20|9645.5|9635.5|9650.9|9640.9|9652.4|9642.4|9645.4|9635.4|8
1627975350000|2021-08-03 07:22:30|9650.4|9640.4|9650|9640|9650.8|9640.8|9649.9|9639.9|5
1627975360000|2021-08-03 07:22:40|9650.9|9640.9|9651.4|9641.4|9652.3|9642.3|9650.4|9640.4|7
1627975370000|2021-08-03 07:22:50|9651.6|9641.6|9652.4|9642.4|9652.4|9642.4|9651.6|9641.6|4
1627975380000|2021-08-03 07:23:00|9652.3|9642.3|9651.9|9641.9|9652.3|9642.3|9651.9|9641.9|5
1627975390000|2021-08-03 07:23:10|9651.8|9641.8|9648.9|9638.9|9651.8|9641.8|9648|9638|11
1627975400000|2021-08-03 07:23:20|9648.1|9638.1|9647.6|9637.6|9648.1|9638.1|9647.6|9637.6|4
1627975410000|2021-08-03 07:23:30|9647.8|9637.8|9648.1|9638.1|9648.4|9638.4|9647.4|9637.4|8
1627975420000|2021-08-03 07:23:40|9648|9638|9647.8|9637.8|9649|9639|9647.8|9637.8|6
1627975430000|2021-08-03 07:23:50|9647.5|9637.5|9645.9|9635.9|9647.5|9637.5|9645.9|9635.9|4
1627975440000|2021-08-03 07:24:00|9646.1|9636.1|9646.1|9636.1|9646.8|9636.8|9645.9|9635.9|14
1627975450000|2021-08-03 07:24:10|9646.3|9636.3|9646.3|9636.3|9647|9637|9646.1|9636.1|8
1627975460000|2021-08-03 07:24:20|9646.1|9636.1|9645.1|9635.1|9646.1|9636.1|9644.9|9634.9|9
1627975470000|2021-08-03 07:24:30|9644.9|9634.9|9645.3|9635.3|9645.4|9635.4|9644.1|9634.1|6
1627975480000|2021-08-03 07:24:40|9645.1|9635.1|9644.1|9634.1|9645.6|9635.6|9644|9634|7
1627975490000|2021-08-03 07:24:50|9643.9|9633.9|9643.4|9633.4|9643.9|9633.9|9643.4|9633.4|2
1627975500000|2021-08-03 07:25:00|9643.5|9633.5|9642.5|9632.5|9643.9|9633.9|9642.5|9632.5|7
1627975510000|2021-08-03 07:25:10|9642.9|9632.9|9643.3|9633.3|9643.6|9633.6|9642.9|9632.9|7
1627975520000|2021-08-03 07:25:20|9643|9633|9642.5|9632.5|9643|9633|9642.5|9632.5|4
1627975530000|2021-08-03 07:25:30|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|9642.3|9632.3|1
1627975540000|2021-08-03 07:25:40|9642.4|9632.4|9643.9|9633.9|9644.5|9634.5|9642.4|9632.4|7
1627975560000|2021-08-03 07:26:00|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1627975570000|2021-08-03 07:26:10|9643.9|9633.9|9645.6|9635.6|9645.6|9635.6|9643.9|9633.9|7
1627975580000|2021-08-03 07:26:20|9645.8|9635.8|9648.6|9638.6|9648.6|9638.6|9645.8|9635.8|2
1627975590000|2021-08-03 07:26:30|9648.9|9638.9|9649.3|9639.3|9649.6|9639.6|9648.9|9638.9|3
1627975600000|2021-08-03 07:26:40|9649.5|9639.5|9645.8|9635.8|9650.1|9640.1|9645.8|9635.8|10
1627975610000|2021-08-03 07:26:50|9645.6|9635.6|9643.5|9633.5|9645.6|9635.6|9643.5|9633.5|7
1627975620000|2021-08-03 07:27:00|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|9643.8|9633.8|1
1627975630000|2021-08-03 07:27:10|9643.9|9633.9|9644.5|9634.5|9645|9635|9643.6|9633.6|7
1627975640000|2021-08-03 07:27:20|9644.8|9634.8|9645.9|9635.9|9645.9|9635.9|9644.8|9634.8|6
1627975650000|2021-08-03 07:27:30|9646|9636|9645.4|9635.4|9646|9636|9645.4|9635.4|5
1627975660000|2021-08-03 07:27:40|9645.9|9635.9|9642.8|9632.8|9646|9636|9642.6|9632.6|8
1627975670000|2021-08-03 07:27:50|9643.1|9633.1|9643.4|9633.4|9643.4|9633.4|9643.1|9633.1|2
1627975680000|2021-08-03 07:28:00|9643.6|9633.6|9647.4|9637.4|9647.4|9637.4|9643.6|9633.6|8
1627975690000|2021-08-03 07:28:10|9647.9|9637.9|9647.9|9637.9|9648.1|9638.1|9647.8|9637.8|6
1627975700000|2021-08-03 07:28:20|9648|9638|9647.6|9637.6|9648.5|9638.5|9647.6|9637.6|6
1627975710000|2021-08-03 07:28:30|9647.9|9637.9|9648.5|9638.5|9650.1|9640.1|9647.9|9637.9|8
1627975720000|2021-08-03 07:28:40|9648.8|9638.8|9649.1|9639.1|9649.1|9639.1|9648.8|9638.8|3
1627975730000|2021-08-03 07:28:50|9648.6|9638.6|9646.9|9636.9|9648.6|9638.6|9646.9|9636.9|7
1627975740000|2021-08-03 07:29:00|9645.6|9635.6|9641.8|9631.8|9645.6|9635.6|9641.8|9631.8|8
1627975760000|2021-08-03 07:29:20|9641.9|9631.9|9641.6|9631.6|9641.9|9631.9|9641.5|9631.5|4
1627975770000|2021-08-03 07:29:30|9641.8|9631.8|9641.9|9631.9|9641.9|9631.9|9641.8|9631.8|2
1627975780000|2021-08-03 07:29:40|9642|9632|9642|9632|9642|9632|9642|9632|1
1627975790000|2021-08-03 07:29:50|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|9641.8|9631.8|1
1627975800000|2021-08-03 07:30:00|9641.6|9631.6|9642.1|9632.1|9642.6|9632.6|9641.4|9631.4|10
1627975810000|2021-08-03 07:30:10|9642|9632|9642|9632|9642.1|9632.1|9642|9632|3
1627975820000|2021-08-03 07:30:20|9642.3|9632.3|9644.9|9634.9|9644.9|9634.9|9642.3|9632.3|5
1627975830000|2021-08-03 07:30:30|9645|9635|9645.4|9635.4|9648.3|9638.3|9645|9635|6
1627975840000|2021-08-03 07:30:40|9645.1|9635.1|9644.6|9634.6|9645.1|9635.1|9644.6|9634.6|2
1627975850000|2021-08-03 07:30:50|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|4
1627975860000|2021-08-03 07:31:00|9644.9|9634.9|9645|9635|9645|9635|9644.9|9634.9|2
1627975870000|2021-08-03 07:31:10|9645.1|9635.1|9644.1|9634.1|9645.1|9635.1|9644.1|9634.1|3
1627975880000|2021-08-03 07:31:20|9644|9634|9642.1|9632.1|9644|9634|9642.1|9632.1|5
1627975890000|2021-08-03 07:31:30|9641.8|9631.8|9642.5|9632.5|9642.9|9632.9|9641.8|9631.8|8
1627975900000|2021-08-03 07:31:40|9642.9|9632.9|9642.8|9632.8|9642.9|9632.9|9642.8|9632.8|2
1627975910000|2021-08-03 07:31:50|9642.5|9632.5|9641.6|9631.6|9642.5|9632.5|9641.6|9631.6|3
1627975920000|2021-08-03 07:32:00|9641.1|9631.1|9638.4|9628.4|9641.1|9631.1|9638.4|9628.4|8
1627975930000|2021-08-03 07:32:10|9638.5|9628.5|9639.4|9629.4|9639.4|9629.4|9638.5|9628.5|2
1627975940000|2021-08-03 07:32:20|9639.1|9629.1|9639.3|9629.3|9639.4|9629.4|9638|9628|5
1627975950000|2021-08-03 07:32:30|9638.1|9628.1|9638.1|9628.1|9638.6|9628.6|9638.1|9628.1|5
1627975960000|2021-08-03 07:32:40|9637.5|9627.5|9637.8|9627.8|9637.8|9627.8|9637.5|9627.5|2
1627975970000|2021-08-03 07:32:50|9637.6|9627.6|9637.4|9627.4|9637.8|9627.8|9637.4|9627.4|9
1627975980000|2021-08-03 07:33:00|9637.6|9627.6|9637.3|9627.3|9637.8|9627.8|9636.6|9626.6|10
1627975990000|2021-08-03 07:33:10|9636.9|9626.9|9634|9624|9636.9|9626.9|9634|9624|2
1627976000000|2021-08-03 07:33:20|9634.4|9624.4|9634|9624|9634.5|9624.5|9634|9624|3
1627976010000|2021-08-03 07:33:30|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9633.9|9623.9|4
1627976020000|2021-08-03 07:33:40|9635.4|9625.4|9636.1|9626.1|9638|9628|9635.4|9625.4|6
1627976030000|2021-08-03 07:33:50|9636.3|9626.3|9641.9|9631.9|9642.4|9632.4|9636.3|9626.3|8
1627976040000|2021-08-03 07:34:00|9642.6|9632.6|9642.8|9632.8|9643.6|9633.6|9642.3|9632.3|9
1627976050000|2021-08-03 07:34:10|9642.9|9632.9|9644.4|9634.4|9646.6|9636.6|9642.9|9632.9|14
1627976060000|2021-08-03 07:34:20|9644.3|9634.3|9642.6|9632.6|9646.4|9636.4|9642|9632|14
1627976070000|2021-08-03 07:34:30|9642|9632|9640.5|9630.5|9644.6|9634.6|9640.5|9630.5|13
1627976080000|2021-08-03 07:34:40|9640.9|9630.9|9638.6|9628.6|9641.3|9631.3|9638.6|9628.6|7
1627976090000|2021-08-03 07:34:50|9638.8|9628.8|9639.9|9629.9|9639.9|9629.9|9638.8|9628.8|8
1627976100000|2021-08-03 07:35:00|9640.1|9630.1|9640.5|9630.5|9642.4|9632.4|9640.1|9630.1|12
1627976110000|2021-08-03 07:35:10|9640.4|9630.4|9638.8|9628.8|9640.4|9630.4|9638.5|9628.5|9
1627976120000|2021-08-03 07:35:20|9639|9629|9639.1|9629.1|9639.6|9629.6|9637.8|9627.8|15
1627976130000|2021-08-03 07:35:30|9640.4|9630.4|9637.3|9627.3|9640.6|9630.6|9637.1|9627.1|7
1627976140000|2021-08-03 07:35:40|9637.8|9627.8|9639.5|9629.5|9639.5|9629.5|9637|9627|12
1627976150000|2021-08-03 07:35:50|9639.4|9629.4|9639.9|9629.9|9641.4|9631.4|9638.8|9628.8|14
1627976160000|2021-08-03 07:36:00|9640.1|9630.1|9641.3|9631.3|9642.1|9632.1|9640.1|9630.1|5
1627976170000|2021-08-03 07:36:10|9641.5|9631.5|9641|9631|9642.3|9632.3|9641|9631|7
1627976180000|2021-08-03 07:36:20|9641.3|9631.3|9640.6|9630.6|9642.6|9632.6|9640.6|9630.6|9
1627976190000|2021-08-03 07:36:30|9640.5|9630.5|9641.1|9631.1|9641.1|9631.1|9639.8|9629.8|13
1627976200000|2021-08-03 07:36:40|9641.6|9631.6|9642.3|9632.3|9642.4|9632.4|9641.6|9631.6|4
1627976210000|2021-08-03 07:36:50|9640.6|9630.6|9640.8|9630.8|9642.1|9632.1|9640.6|9630.6|8
1627976220000|2021-08-03 07:37:00|9640.9|9630.9|9641.5|9631.5|9641.5|9631.5|9640.9|9630.9|4
1627976230000|2021-08-03 07:37:10|9641.3|9631.3|9640.8|9630.8|9641.3|9631.3|9640.6|9630.6|4
1627976240000|2021-08-03 07:37:20|9641.3|9631.3|9640.3|9630.3|9641.3|9631.3|9640.1|9630.1|13
1627976250000|2021-08-03 07:37:30|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|9640.4|9630.4|1
1627976260000|2021-08-03 07:37:40|9640.3|9630.3|9642.4|9632.4|9642.4|9632.4|9640.3|9630.3|5
1627976270000|2021-08-03 07:37:50|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|9642.9|9632.9|1
1627976290000|2021-08-03 07:38:10|9642.1|9632.1|9640.8|9630.8|9642.1|9632.1|9640.8|9630.8|5
1627976300000|2021-08-03 07:38:20|9641.4|9631.4|9642.1|9632.1|9642.1|9632.1|9641|9631|6
1627976320000|2021-08-03 07:38:40|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|2
1627976330000|2021-08-03 07:38:50|9643.3|9633.3|9644.5|9634.5|9645.1|9635.1|9643.3|9633.3|11
1627976340000|2021-08-03 07:39:00|9644.6|9634.6|9645|9635|9645|9635|9643.5|9633.5|10
1627976350000|2021-08-03 07:39:10|9645.1|9635.1|9644.9|9634.9|9645.4|9635.4|9644.9|9634.9|4
1627976360000|2021-08-03 07:39:20|9645.8|9635.8|9645|9635|9645.8|9635.8|9644.4|9634.4|7
1627976370000|2021-08-03 07:39:30|9644.8|9634.8|9644.9|9634.9|9644.9|9634.9|9644.5|9634.5|4
1627976380000|2021-08-03 07:39:40|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644.3|9634.3|2
1627976390000|2021-08-03 07:39:50|9645.4|9635.4|9644.8|9634.8|9645.4|9635.4|9644.4|9634.4|3
1627976400000|2021-08-03 07:40:00|9644.5|9634.5|9644.6|9634.6|9644.6|9634.6|9643.9|9633.9|9
1627976410000|2021-08-03 07:40:10|9644.3|9634.3|9644.5|9634.5|9645.4|9635.4|9643.9|9633.9|9
1627976420000|2021-08-03 07:40:20|9644.1|9634.1|9644|9634|9644.6|9634.6|9643.5|9633.5|12
1627976430000|2021-08-03 07:40:30|9643.9|9633.9|9642.5|9632.5|9643.9|9633.9|9642.5|9632.5|10
1627976440000|2021-08-03 07:40:40|9642.8|9632.8|9643.1|9633.1|9643.6|9633.6|9642.6|9632.6|7
1627976450000|2021-08-03 07:40:50|9643.3|9633.3|9644.1|9634.1|9644.1|9634.1|9643.3|9633.3|6
1627976460000|2021-08-03 07:41:00|9643.9|9633.9|9643.9|9633.9|9645.1|9635.1|9643.3|9633.3|10
1627976470000|2021-08-03 07:41:10|9644.1|9634.1|9644.1|9634.1|9644.6|9634.6|9643.5|9633.5|13
1627976480000|2021-08-03 07:41:20|9644|9634|9644|9634|9644.9|9634.9|9644|9634|6
1627976490000|2021-08-03 07:41:30|9644.3|9634.3|9644.1|9634.1|9644.3|9634.3|9643.9|9633.9|6
1627976500000|2021-08-03 07:41:40|9644.3|9634.3|9644.8|9634.8|9645.3|9635.3|9643.9|9633.9|8
1627976510000|2021-08-03 07:41:50|9644.6|9634.6|9644.9|9634.9|9644.9|9634.9|9644.4|9634.4|7
1627976520000|2021-08-03 07:42:00|9644.8|9634.8|9644.3|9634.3|9644.8|9634.8|9644|9634|6
1627976530000|2021-08-03 07:42:10|9644.6|9634.6|9644.3|9634.3|9645.1|9635.1|9644.1|9634.1|10
1627976540000|2021-08-03 07:42:20|9644.1|9634.1|9644.8|9634.8|9644.8|9634.8|9643.3|9633.3|12
1627976550000|2021-08-03 07:42:30|9644.9|9634.9|9645.3|9635.3|9645.6|9635.6|9643.9|9633.9|13
1627976560000|2021-08-03 07:42:40|9644.9|9634.9|9634.4|9624.4|9644.9|9634.9|9634.4|9624.4|13
1627976570000|2021-08-03 07:42:50|9634.6|9624.6|9634.8|9624.8|9634.9|9624.9|9634.6|9624.6|4
1627976580000|2021-08-03 07:43:00|9634.5|9624.5|9633.8|9623.8|9634.5|9624.5|9633.6|9623.6|4
1627976590000|2021-08-03 07:43:10|9633.6|9623.6|9632.3|9622.3|9633.6|9623.6|9632.1|9622.1|11
1627976600000|2021-08-03 07:43:20|9631.4|9621.4|9630.3|9620.3|9631.4|9621.4|9630.3|9620.3|12
1627976610000|2021-08-03 07:43:30|9630.1|9620.1|9630.3|9620.3|9630.3|9620.3|9629.9|9619.9|4
1627976620000|2021-08-03 07:43:40|9631.4|9621.4|9628.9|9618.9|9631.4|9621.4|9628.9|9618.9|6
1627976630000|2021-08-03 07:43:50|9628.5|9618.5|9629.1|9619.1|9629.1|9619.1|9628.5|9618.5|4
1627976640000|2021-08-03 07:44:00|9629.3|9619.3|9630.4|9620.4|9630.4|9620.4|9629.3|9619.3|4
1627976650000|2021-08-03 07:44:10|9630.9|9620.9|9630.1|9620.1|9630.9|9620.9|9629.4|9619.4|7
1627976660000|2021-08-03 07:44:20|9630|9620|9629.4|9619.4|9630|9620|9629.4|9619.4|2
1627976670000|2021-08-03 07:44:30|9629.1|9619.1|9628.8|9618.8|9629.1|9619.1|9628.6|9618.6|5
1627976680000|2021-08-03 07:44:40|9628.9|9618.9|9628.6|9618.6|9629.1|9619.1|9628.1|9618.1|9
1627976690000|2021-08-03 07:44:50|9628.8|9618.8|9628.5|9618.5|9628.9|9618.9|9628.5|9618.5|4
1627976700000|2021-08-03 07:45:00|9628.9|9618.9|9629.3|9619.3|9629.4|9619.4|9628.9|9618.9|6
1627976710000|2021-08-03 07:45:10|9629.8|9619.8|9627.5|9617.5|9629.8|9619.8|9627.5|9617.5|7
1627976720000|2021-08-03 07:45:20|9626.1|9616.1|9617|9607|9626.1|9616.1|9616.8|9606.8|8
1627976730000|2021-08-03 07:45:30|9616.8|9606.8|9614.9|9604.9|9616.8|9606.8|9614.6|9604.6|5
1627976740000|2021-08-03 07:45:40|9615.9|9605.9|9614.1|9604.1|9616.6|9606.6|9614.1|9604.1|9
1627976750000|2021-08-03 07:45:50|9612.9|9602.9|9612.3|9602.3|9612.9|9602.9|9612.3|9602.3|3
1627976760000|2021-08-03 07:46:00|9611.6|9601.6|9607.9|9597.9|9611.6|9601.6|9606.9|9596.9|9
1627976770000|2021-08-03 07:46:10|9608.1|9598.1|9608.3|9598.3|9608.3|9598.3|9608.1|9598.1|2
1627976780000|2021-08-03 07:46:20|9608.8|9598.8|9606.6|9596.6|9609.3|9599.3|9606.6|9596.6|6
1627976790000|2021-08-03 07:46:30|9606.4|9596.4|9591.9|9581.9|9606.5|9596.5|9591.9|9581.9|14
1627976800000|2021-08-03 07:46:40|9590.9|9580.9|9581.6|9571.6|9590.9|9580.9|9581.6|9571.6|12
1627976810000|2021-08-03 07:46:50|9581.9|9571.9|9581.4|9571.4|9583.6|9573.6|9580.4|9570.4|9
1627976820000|2021-08-03 07:47:00|9581.1|9571.1|9592.1|9582.1|9592.1|9582.1|9578.9|9568.9|13
1627976830000|2021-08-03 07:47:10|9593|9583|9594.3|9584.3|9596.3|9586|9593|9583|7
1627976840000|2021-08-03 07:47:20|9594.1|9584.1|9596.1|9586.1|9596.1|9586.1|9593.6|9583.6|6
1627976850000|2021-08-03 07:47:30|9596.6|9586.6|9599.1|9589.1|9599.1|9589.1|9596.6|9586.6|4
1627976860000|2021-08-03 07:47:40|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1627976870000|2021-08-03 07:47:50|9600.6|9590.6|9600.1|9590.1|9601.6|9591.6|9600.1|9590.1|9
1627976880000|2021-08-03 07:48:00|9599.9|9589.9|9602.1|9592.1|9603.1|9593.1|9597.6|9587.6|11
1627976890000|2021-08-03 07:48:10|9602.3|9592.3|9600.5|9590.5|9602.5|9592.5|9600.5|9590.5|5
1627976900000|2021-08-03 07:48:20|9600.3|9590.3|9600|9590|9600.3|9590.3|9599.8|9589.8|3
1627976910000|2021-08-03 07:48:30|9600.6|9590.6|9600|9590|9601.3|9591.3|9600|9590|6
1627976920000|2021-08-03 07:48:40|9600.1|9590.1|9603|9593|9603|9593|9600.1|9590.1|4
1627976930000|2021-08-03 07:48:50|9602.9|9592.9|9600|9590|9602.9|9592.9|9600|9590|10
1627976940000|2021-08-03 07:49:00|9599.9|9589.9|9600.5|9590.5|9602.6|9592.6|9598.6|9588.6|11
1627976950000|2021-08-03 07:49:10|9599.9|9589.9|9599.6|9589.6|9600|9590|9599.5|9589.5|6
1627976960000|2021-08-03 07:49:20|9599.8|9589.8|9601.8|9591.8|9601.8|9591.8|9599.8|9589.8|5
1627976970000|2021-08-03 07:49:30|9602.4|9592.4|9603|9593|9603|9593|9602.4|9592.4|3
1627976980000|2021-08-03 07:49:40|9602.5|9592.5|9602.6|9592.6|9603|9593|9601.8|9591.8|7
1627976990000|2021-08-03 07:49:50|9602.3|9592.3|9601.3|9591.3|9602.3|9592.3|9600.8|9590.8|4
1627977000000|2021-08-03 07:50:00|9601.4|9591.4|9602.8|9592.8|9602.8|9592.8|9601.4|9591.4|4
1627977010000|2021-08-03 07:50:10|9603|9593|9603|9593|9603|9593|9602.8|9592.8|3
1627977020000|2021-08-03 07:50:20|9603.3|9593.3|9603.5|9593.5|9604.8|9594.8|9602.8|9592.8|7
1627977030000|2021-08-03 07:50:30|9603.8|9593.8|9604|9594|9604.5|9594.5|9603.8|9593.8|5
1627977040000|2021-08-03 07:50:40|9603.8|9593.8|9603.5|9593.5|9603.8|9593.8|9603.5|9593.5|2
1627977060000|2021-08-03 07:51:00|9603.3|9593.3|9603|9593|9603.8|9593.8|9602.3|9592.3|11
1627977070000|2021-08-03 07:51:10|9602.8|9592.8|9602.8|9592.8|9603|9593|9602.8|9592.8|3
1627977080000|2021-08-03 07:51:20|9602.5|9592.5|9603.3|9593.3|9603.3|9593.3|9602.5|9592.5|3
1627977090000|2021-08-03 07:51:30|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1627977100000|2021-08-03 07:51:40|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|2
1627977110000|2021-08-03 07:51:50|9601.8|9591.8|9601.5|9591.5|9602|9592|9601.5|9591.5|6
1627977120000|2021-08-03 07:52:00|9598.5|9588.5|9596.5|9586.5|9598.5|9588.5|9595.3|9585.3|6
1627977130000|2021-08-03 07:52:10|9596.3|9586.3|9594.9|9584.9|9596.3|9586.3|9594.5|9584.5|3
1627977140000|2021-08-03 07:52:20|9594.8|9584.8|9594.9|9584.9|9594.9|9584.9|9594.8|9584.8|2
1627977150000|2021-08-03 07:52:30|9594.8|9584.8|9595.8|9585.8|9595.8|9585.8|9594.8|9584.8|2
1627977160000|2021-08-03 07:52:40|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1627977180000|2021-08-03 07:53:00|9595.6|9585.6|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|2
1627977190000|2021-08-03 07:53:10|9595.5|9585.5|9596.1|9586.1|9596.1|9586.1|9595.5|9585.5|2
1627977200000|2021-08-03 07:53:20|9596.4|9586.4|9596.5|9586.5|9597.3|9587.3|9596.3|9586.3|8
1627977210000|2021-08-03 07:53:30|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9596.8|9586.8|3
1627977230000|2021-08-03 07:53:50|9595.9|9585.9|9595.6|9585.6|9595.9|9585.9|9595.6|9585.6|3
1627977240000|2021-08-03 07:54:00|9594.9|9584.9|9593.3|9583.3|9594.9|9584.9|9593.3|9583.3|7
1627977250000|2021-08-03 07:54:10|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|2
1627977260000|2021-08-03 07:54:20|9593.8|9583.8|9592.5|9582.5|9594|9584|9592.5|9582.5|7
1627977280000|2021-08-03 07:54:40|9592.8|9582.8|9594.4|9584.4|9595.5|9585.5|9592.8|9582.8|6
1627977290000|2021-08-03 07:54:50|9594|9584|9592.5|9582.5|9594|9584|9591.5|9581.5|7
1627977300000|2021-08-03 07:55:00|9592.8|9582.8|9593.3|9583.3|9593.5|9583.5|9592.8|9582.8|4
1627977310000|2021-08-03 07:55:10|9593.5|9583.5|9593.3|9583.3|9596.3|9586.3|9593.3|9583.3|7
1627977330000|2021-08-03 07:55:30|9593.8|9583.8|9593.3|9583.3|9593.8|9583.8|9593.3|9583.3|3
1627977340000|2021-08-03 07:55:40|9593.8|9583.8|9593.3|9583.3|9594|9584|9593|9583|5
1627977350000|2021-08-03 07:55:50|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9592.8|9582.8|7
1627977360000|2021-08-03 07:56:00|9593|9583|9594|9584|9594|9584|9592.5|9582.5|6
1627977370000|2021-08-03 07:56:10|9593.3|9583.3|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|5
1627977380000|2021-08-03 07:56:20|9593.5|9583.5|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|5
1627977390000|2021-08-03 07:56:30|9593|9583|9593|9583|9593|9583|9593|9583|1
1627977400000|2021-08-03 07:56:40|9592.8|9582.8|9589|9579|9593.3|9583.3|9588.5|9578.5|10
1627977410000|2021-08-03 07:56:50|9588.8|9578.8|9585.8|9575.8|9589|9579|9585.8|9575.8|7
1627977420000|2021-08-03 07:57:00|9586|9576|9586|9576|9587.3|9577.3|9586|9576|8
1627977430000|2021-08-03 07:57:10|9586.3|9576.3|9582.8|9572.8|9586.3|9576.3|9582.3|9572.3|9
1627977440000|2021-08-03 07:57:20|9583.5|9573.5|9583.5|9573.5|9583.8|9573.8|9582.8|9572.8|8
1627977450000|2021-08-03 07:57:30|9583.8|9573.8|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|2
1627977460000|2021-08-03 07:57:40|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.5|9573.5|3
1627977470000|2021-08-03 07:57:50|9583.5|9573.5|9583.5|9573.5|9583.8|9573.8|9583.5|9573.5|5
1627977490000|2021-08-03 07:58:10|9583.3|9573.3|9583.3|9573.3|9583.8|9573.8|9583.3|9573.3|3
1627977500000|2021-08-03 07:58:20|9583|9573|9580.8|9570.8|9583|9573|9580.8|9570.8|4
1627977510000|2021-08-03 07:58:30|9580.3|9570.3|9576.5|9566.5|9580.3|9570.3|9575.9|9565.9|6
1627977520000|2021-08-03 07:58:40|9576.8|9566.8|9582|9572|9582|9572|9576.8|9566.8|6
1627977530000|2021-08-03 07:58:50|9582.3|9572.3|9583.5|9573.5|9583.5|9573.5|9582.3|9572.3|5
1627977540000|2021-08-03 07:59:00|9583.8|9573.8|9585.3|9575.3|9585.3|9575.3|9583.8|9573.8|8
1627977550000|2021-08-03 07:59:10|9584.3|9574.3|9584.8|9574.8|9585.5|9575.5|9584.3|9574.3|7
1627977560000|2021-08-03 07:59:20|9585|9575|9584.8|9574.8|9585.3|9575.3|9584.8|9574.8|3
1627977570000|2021-08-03 07:59:30|9584.5|9574.5|9584.3|9574.3|9584.8|9574.8|9584|9574|6
1627977580000|2021-08-03 07:59:40|9583.5|9573.5|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|2
1627977590000|2021-08-03 07:59:50|9582.3|9572.3|9580.5|9570.5|9582.3|9572.3|9580.5|9570.5|4
1627977600000|2021-08-03 08:00:00|9581|9571|9584|9574|9584.5|9574.5|9581|9571|11
1627977610000|2021-08-03 08:00:10|9584.5|9574.5|9584.3|9574.3|9587.1|9577.1|9583.8|9573.8|15
1627977620000|2021-08-03 08:00:20|9584.5|9574.5|9584.8|9574.8|9586.5|9576.5|9584.5|9574.5|7
1627977630000|2021-08-03 08:00:30|9585|9575|9584|9574|9585.5|9575.5|9584|9574|6
1627977640000|2021-08-03 08:00:40|9583.8|9573.8|9583.8|9573.8|9584.3|9574.3|9583.8|9573.8|4
1627977650000|2021-08-03 08:00:50|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9582.3|9572.3|3
1627977660000|2021-08-03 08:01:00|9583|9573|9583.3|9573.3|9584|9574|9582.5|9572.5|6
1627977680000|2021-08-03 08:01:20|9582.8|9572.8|9583.3|9573.3|9583.3|9573.3|9581.3|9571.3|9
1627977690000|2021-08-03 08:01:30|9583.5|9573.5|9582|9572|9583.5|9573.5|9582|9572|5
1627977710000|2021-08-03 08:01:50|9582.5|9572.5|9583.5|9573.5|9583.5|9573.5|9582.5|9572.5|2
1627977720000|2021-08-03 08:02:00|9583.3|9573.3|9582.5|9572.5|9583.3|9573.3|9581.5|9571.5|5
1627977730000|2021-08-03 08:02:10|9582.8|9572.8|9581|9571|9583.5|9573.5|9581|9571|8
1627977740000|2021-08-03 08:02:20|9581.3|9571.3|9582|9572|9582|9572|9581.3|9571.3|3
1627977750000|2021-08-03 08:02:30|9582.5|9572.5|9586.8|9576.8|9586.8|9576.8|9582.5|9572.5|9
1627977760000|2021-08-03 08:02:40|9587|9577|9588.3|9578.3|9588.3|9578.3|9586|9576|10
1627977770000|2021-08-03 08:02:50|9588.5|9578.5|9589|9579|9589|9579|9588.5|9578.5|4
1627977780000|2021-08-03 08:03:00|9588.8|9578.8|9589.3|9579.3|9589.5|9579.5|9588|9578|8
1627977790000|2021-08-03 08:03:10|9589|9579|9588.8|9578.8|9589|9579|9585.5|9575.5|6
1627977800000|2021-08-03 08:03:20|9589|9579|9589.8|9579.8|9589.8|9579.8|9589|9579|3
1627977810000|2021-08-03 08:03:30|9590|9580|9590|9580|9590|9580|9590|9580|1
1627977820000|2021-08-03 08:03:40|9590.3|9580.3|9589.5|9579.5|9590.3|9580.3|9589.5|9579.5|3
1627977830000|2021-08-03 08:03:50|9589.8|9579.8|9589.5|9579.5|9590.3|9580.3|9589.5|9579.5|7
1627977840000|2021-08-03 08:04:00|9589.8|9579.8|9589.8|9579.8|9590.3|9580.3|9589.8|9579.8|7
1627977850000|2021-08-03 08:04:10|9590|9580|9593.3|9583.3|9593.3|9583.3|9590|9580|7
1627977860000|2021-08-03 08:04:20|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|2
1627977870000|2021-08-03 08:04:30|9595|9585|9597|9587|9597|9587|9595|9585|9
1627977880000|2021-08-03 08:04:40|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9596.8|9586.8|7
1627977890000|2021-08-03 08:04:50|9598|9588|9597.3|9587.3|9598|9588|9597|9587|4
1627977900000|2021-08-03 08:05:00|9597|9587|9596|9586|9597.5|9587.5|9596|9586|6
1627977910000|2021-08-03 08:05:10|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|2
1627977930000|2021-08-03 08:05:30|9594.3|9584.3|9596|9586|9596|9586|9593.5|9583.5|4
1627977940000|2021-08-03 08:05:40|9596.3|9586.3|9596.8|9586.8|9598|9588|9596.3|9586.3|7
1627977950000|2021-08-03 08:05:50|9597|9587|9597.5|9587.5|9597.5|9587.5|9597|9587|3
1627977960000|2021-08-03 08:06:00|9597.8|9587.8|9600.5|9590.5|9601.5|9591.5|9597.8|9587.8|6
1627977970000|2021-08-03 08:06:10|9600.3|9590.3|9599|9589|9600.3|9590.3|9599|9589|4
1627977980000|2021-08-03 08:06:20|9599.3|9589.3|9599|9589|9599.8|9589.8|9599|9589|4
1627977990000|2021-08-03 08:06:30|9598.8|9588.8|9599|9589|9599|9589|9598.8|9588.8|2
1627978030000|2021-08-03 08:07:10|9599.3|9589.3|9601|9591|9601|9591|9599.3|9589.3|3
1627978040000|2021-08-03 08:07:20|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1627978050000|2021-08-03 08:07:30|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1627978060000|2021-08-03 08:07:40|9601.3|9591.3|9602.9|9592.9|9603.4|9593.4|9601.3|9591.3|6
1627978070000|2021-08-03 08:07:50|9603.3|9593.3|9601.5|9591.5|9603.3|9593.3|9601.5|9591.5|9
1627978080000|2021-08-03 08:08:00|9602|9592|9603|9593|9603|9593|9602|9592|4
1627978090000|2021-08-03 08:08:10|9603.3|9593.3|9599.6|9589.6|9603.5|9593.5|9599.6|9589.6|5
1627978110000|2021-08-03 08:08:30|9598.9|9588.9|9598.8|9588.8|9598.9|9588.9|9598.8|9588.8|2
1627978120000|2021-08-03 08:08:40|9598.5|9588.5|9598|9588|9598.5|9588.5|9598|9588|2
1627978130000|2021-08-03 08:08:50|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9597.8|9587.8|3
1627978140000|2021-08-03 08:09:00|9598.8|9588.8|9599.5|9589.5|9599.5|9589.5|9598.8|9588.8|2
1627978160000|2021-08-03 08:09:20|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599|9589|5
1627978170000|2021-08-03 08:09:30|9599.5|9589.5|9599.8|9589.8|9599.8|9589.8|9599.5|9589.5|2
1627978180000|2021-08-03 08:09:40|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627978200000|2021-08-03 08:10:00|9600.8|9590.8|9600|9590|9600.8|9590.8|9599.8|9589.8|3
1627978220000|2021-08-03 08:10:20|9600.8|9590.8|9606.6|9596.6|9606.6|9596.6|9600.8|9590.8|9
1627978230000|2021-08-03 08:10:30|9606.8|9596.8|9608|9598|9608|9598|9606.8|9596.8|4
1627978240000|2021-08-03 08:10:40|9607.3|9597.3|9607.8|9597.8|9607.8|9597.8|9607.3|9597.3|2
1627978250000|2021-08-03 08:10:50|9606.3|9596.3|9607.3|9597.3|9607.3|9597.3|9606.3|9596.3|3
1627978260000|2021-08-03 08:11:00|9607|9597|9605|9595|9607|9597|9605|9595|4
1627978270000|2021-08-03 08:11:10|9604.8|9594.8|9602.8|9592.8|9604.8|9594.8|9602|9592|13
1627978280000|2021-08-03 08:11:20|9602.5|9592.5|9601.5|9591.5|9602.5|9592.5|9601.3|9591.3|4
1627978290000|2021-08-03 08:11:30|9601.3|9591.3|9600|9590|9601.3|9591.3|9600|9590|7
1627978300000|2021-08-03 08:11:40|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627978330000|2021-08-03 08:12:10|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|3
1627978340000|2021-08-03 08:12:20|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627978350000|2021-08-03 08:12:30|9597.5|9587.5|9594|9584|9597.5|9587.5|9594|9584|5
1627978360000|2021-08-03 08:12:40|9594.3|9584.3|9591.3|9581.3|9594.3|9584.3|9591.3|9581.3|8
1627978370000|2021-08-03 08:12:50|9591|9581|9590.5|9580.5|9591|9581|9590|9580|8
1627978380000|2021-08-03 08:13:00|9590.8|9580.8|9592.5|9582.5|9592.5|9582.5|9590.8|9580.8|4
1627978390000|2021-08-03 08:13:10|9592.8|9582.8|9592.3|9582.3|9594.3|9584.3|9592.3|9582.3|5
1627978400000|2021-08-03 08:13:20|9592|9582|9593|9583|9593.5|9583.5|9592|9582|4
1627978410000|2021-08-03 08:13:30|9592.8|9582.8|9592|9582|9592.8|9582.8|9591.8|9581.8|3
1627978430000|2021-08-03 08:13:50|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9592.3|9582.3|3
1627978450000|2021-08-03 08:14:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1627978460000|2021-08-03 08:14:20|9592|9582|9590.3|9580.3|9592|9582|9590.3|9580.3|2
1627978470000|2021-08-03 08:14:30|9591|9581|9592.6|9582.6|9592.6|9582.6|9591|9581|4
1627978480000|2021-08-03 08:14:40|9593|9583|9592.5|9582.5|9593|9583|9592.5|9582.5|3
1627978490000|2021-08-03 08:14:50|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1627978540000|2021-08-03 08:15:40|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|2
1627978550000|2021-08-03 08:15:50|9594|9584|9596|9586|9596|9586|9594|9584|3
1627978560000|2021-08-03 08:16:00|9596.3|9586.3|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|4
1627978600000|2021-08-03 08:16:40|9596.5|9586.5|9595.3|9585.3|9596.5|9586.5|9595.3|9585.3|2
1627978610000|2021-08-03 08:16:50|9595|9585|9595|9585|9595|9585|9595|9585|1
1627978630000|2021-08-03 08:17:10|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1627978680000|2021-08-03 08:18:00|9595|9585|9597.5|9587.5|9597.5|9587.5|9595|9585|4
1627978690000|2021-08-03 08:18:10|9597.8|9587.8|9600|9590|9600.5|9590.5|9597.8|9587.8|8
1627978700000|2021-08-03 08:18:20|9599.8|9589.8|9595|9585|9599.8|9589.8|9595|9585|5
1627978720000|2021-08-03 08:18:40|9594.3|9584.3|9595.8|9585.8|9595.8|9585.8|9594.3|9584.3|4
1627978730000|2021-08-03 08:18:50|9595.5|9585.5|9591.8|9581.8|9595.5|9585.5|9591.8|9581.8|2
1627978740000|2021-08-03 08:19:00|9591.5|9581.5|9590.3|9580.3|9591.5|9581.5|9590.3|9580.3|4
1627978750000|2021-08-03 08:19:10|9590|9580|9590|9580|9590|9580|9590|9580|1
1627978760000|2021-08-03 08:19:20|9591|9581|9590.8|9580.8|9591|9581|9590.8|9580.8|2
1627978790000|2021-08-03 08:19:50|9591|9581|9591|9581|9591.5|9581.5|9591|9581|3
1627978800000|2021-08-03 08:20:00|9591.5|9581.5|9595.5|9585.5|9595.5|9585.5|9591.3|9581.3|12
1627978810000|2021-08-03 08:20:10|9594.3|9584.3|9594.6|9584.6|9594.8|9584.8|9594.3|9584.3|3
1627978820000|2021-08-03 08:20:20|9595|9585|9595|9585|9595|9585|9595|9585|1
1627978830000|2021-08-03 08:20:30|9594.8|9584.8|9591.3|9581.3|9594.8|9584.8|9591.3|9581.3|2
1627978840000|2021-08-03 08:20:40|9591|9581|9591|9581|9591|9581|9591|9581|1
1627978850000|2021-08-03 08:20:50|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1627978890000|2021-08-03 08:21:30|9590.5|9580.5|9592.5|9582.5|9592.5|9582.5|9590.3|9580.3|7
1627978900000|2021-08-03 08:21:40|9593|9583|9592.5|9582.5|9593|9583|9592.5|9582.5|4
1627978940000|2021-08-03 08:22:20|9592.8|9582.8|9593|9583|9593|9583|9592.8|9582.8|2
1627978950000|2021-08-03 08:22:30|9593.3|9583.3|9593.8|9583.8|9593.8|9583.8|9593.3|9583.3|2
1627978960000|2021-08-03 08:22:40|9594|9584|9593.8|9583.8|9594|9584|9593.8|9583.8|2
1627978970000|2021-08-03 08:22:50|9590.8|9580.8|9591.3|9581.3|9591.5|9581.5|9590.5|9580.5|7
1627979030000|2021-08-03 08:23:50|9591.8|9581.8|9593|9583|9593|9583|9591.8|9581.8|4
1627979040000|2021-08-03 08:24:00|9593.3|9583.3|9593.8|9583.8|9594|9584|9593.3|9583.3|5
1627979050000|2021-08-03 08:24:10|9593.5|9583.5|9591.5|9581.5|9593.5|9583.5|9591.5|9581.5|3
1627979070000|2021-08-03 08:24:30|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1627979080000|2021-08-03 08:24:40|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1627979130000|2021-08-03 08:25:30|9592.5|9582.5|9591|9581|9592.5|9582.5|9591|9581|3
1627979140000|2021-08-03 08:25:40|9592.1|9582.1|9592.8|9582.8|9592.8|9582.8|9592.1|9582.1|2
1627979150000|2021-08-03 08:25:50|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1627979160000|2021-08-03 08:26:00|9592.8|9582.8|9590.5|9580.5|9592.8|9582.8|9590.5|9580.5|3
1627979180000|2021-08-03 08:26:20|9590.3|9580.3|9589.8|9579.8|9590.3|9580.3|9589.8|9579.8|2
1627979200000|2021-08-03 08:26:40|9590|9580|9591|9581|9591|9581|9590|9580|4
1627979210000|2021-08-03 08:26:50|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1627979220000|2021-08-03 08:27:00|9592|9582|9592|9582|9592|9582|9592|9582|1
1627979230000|2021-08-03 08:27:10|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1627979240000|2021-08-03 08:27:20|9591.5|9581.5|9590.3|9580.3|9591.5|9581.5|9590.3|9580.3|2
1627979250000|2021-08-03 08:27:30|9590|9580|9593.3|9583.3|9593.3|9583.3|9589.8|9579.8|7
1627979270000|2021-08-03 08:27:50|9592.8|9582.8|9592.3|9582.3|9594|9584|9592.3|9582.3|3
1627979290000|2021-08-03 08:28:10|9592.5|9582.5|9593.3|9583.3|9593.3|9583.3|9592.5|9582.5|3
1627979300000|2021-08-03 08:28:20|9593|9583|9597.3|9587.3|9597.3|9587.3|9593|9583|3
1627979310000|2021-08-03 08:28:30|9597|9587|9594|9584|9597|9587|9594|9584|6
1627979320000|2021-08-03 08:28:40|9593.8|9583.8|9593.3|9583.3|9593.8|9583.8|9593.3|9583.3|2
1627979330000|2021-08-03 08:28:50|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593|9583|5
1627979340000|2021-08-03 08:29:00|9593|9583|9595.3|9585.3|9595.3|9585.3|9593|9583|4
1627979350000|2021-08-03 08:29:10|9595|9585|9595|9585|9595|9585|9593.8|9583.8|4
1627979360000|2021-08-03 08:29:20|9595.3|9585.3|9596|9586|9596|9586|9595.3|9585.3|2
1627979370000|2021-08-03 08:29:30|9594.5|9584.5|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|2
1627979380000|2021-08-03 08:29:40|9594|9584|9593.4|9583.4|9594|9584|9593.3|9583.3|3
1627979400000|2021-08-03 08:30:00|9593|9583|9592.8|9582.8|9593|9583|9592.8|9582.8|2
1627979430000|2021-08-03 08:30:30|9592.3|9582.3|9590.5|9580.5|9592.3|9582.3|9590.5|9580.5|2
1627979440000|2021-08-03 08:30:40|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1627979450000|2021-08-03 08:30:50|9591|9581|9590.5|9580.5|9591|9581|9590.5|9580.5|2
1627979460000|2021-08-03 08:31:00|9590.8|9580.8|9591.3|9581.3|9591.5|9581.5|9590.8|9580.8|4
1627979470000|2021-08-03 08:31:10|9590.8|9580.8|9591.8|9581.8|9591.8|9581.8|9590.8|9580.8|2
1627979480000|2021-08-03 08:31:20|9592.3|9582.3|9592.5|9582.5|9592.5|9582.5|9592.3|9582.3|2
1627979490000|2021-08-03 08:31:30|9591.3|9581.3|9592.3|9582.3|9592.5|9582.5|9591|9581|5
1627979500000|2021-08-03 08:31:40|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.3|9581.3|4
1627979510000|2021-08-03 08:31:50|9592.5|9582.5|9593.4|9583.4|9593.4|9583.4|9592.5|9582.5|2
1627979520000|2021-08-03 08:32:00|9593.5|9583.5|9591.3|9581.3|9593.8|9583.8|9591.3|9581.3|6
1627979540000|2021-08-03 08:32:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1627979550000|2021-08-03 08:32:30|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1627979560000|2021-08-03 08:32:40|9592|9582|9593|9583|9593|9583|9592|9582|4
1627979570000|2021-08-03 08:32:50|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1627979580000|2021-08-03 08:33:00|9593|9583|9593|9583|9593|9583|9593|9583|1
1627979590000|2021-08-03 08:33:10|9592.3|9582.3|9590|9580|9592.3|9582.3|9590|9580|2
1627979600000|2021-08-03 08:33:20|9589.1|9579.1|9584.5|9574.5|9589.1|9579.1|9584.5|9574.5|7
1627979610000|2021-08-03 08:33:30|9584.8|9574.8|9587|9577|9587|9577|9584.8|9574.8|4
1627979620000|2021-08-03 08:33:40|9587.3|9577.3|9588|9578|9588|9578|9587.3|9577.3|4
1627979630000|2021-08-03 08:33:50|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588|9578|3
1627979640000|2021-08-03 08:34:00|9588|9578|9587|9577|9588|9578|9586.8|9576.8|3
1627979650000|2021-08-03 08:34:10|9587.3|9577.3|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|3
1627979660000|2021-08-03 08:34:20|9591|9581|9589.8|9579.8|9591.3|9581.3|9589.8|9579.8|5
1627979670000|2021-08-03 08:34:30|9588.5|9578.5|9590|9580|9590|9580|9587.8|9577.8|9
1627979680000|2021-08-03 08:34:40|9589.8|9579.8|9590|9580|9590|9580|9589.5|9579.5|4
1627979690000|2021-08-03 08:34:50|9590.3|9580.3|9590.8|9580.8|9591|9581|9590.3|9580.3|3
1627979710000|2021-08-03 08:35:10|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1627979720000|2021-08-03 08:35:20|9591.5|9581.5|9592.8|9582.8|9592.8|9582.8|9591.5|9581.5|2
1627979730000|2021-08-03 08:35:30|9593|9583|9593|9583|9593|9583|9593|9583|1
1627979740000|2021-08-03 08:35:40|9593.3|9583.3|9598.3|9588.3|9598.3|9588.3|9593.3|9583.3|8
1627979750000|2021-08-03 08:35:50|9598|9588|9589.5|9579.5|9598|9588|9588.5|9578.5|7
1627979760000|2021-08-03 08:36:00|9588.8|9578.8|9590.3|9580.3|9590.3|9580.3|9587.8|9577.8|8
1627979770000|2021-08-03 08:36:10|9590.5|9580.5|9591|9581|9591.3|9581.3|9590.5|9580.5|5
1627979780000|2021-08-03 08:36:20|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1627979790000|2021-08-03 08:36:30|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1627979800000|2021-08-03 08:36:40|9591.3|9581.3|9589.8|9579.8|9591.3|9581.3|9589|9579|6
1627979810000|2021-08-03 08:36:50|9590.3|9580.3|9589.8|9579.8|9591.3|9581.3|9589.8|9579.8|7
1627979830000|2021-08-03 08:37:10|9589.3|9579.3|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|2
1627979840000|2021-08-03 08:37:20|9588|9578|9585.5|9575.5|9588|9578|9585.5|9575.5|2
1627979850000|2021-08-03 08:37:30|9585.3|9575.3|9586.3|9576.3|9586.3|9576.3|9585.3|9575.3|4
1627979870000|2021-08-03 08:37:50|9588|9578|9587.5|9577.5|9588|9578|9587.5|9577.5|2
1627979880000|2021-08-03 08:38:00|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9586.8|9576.8|2
1627979890000|2021-08-03 08:38:10|9587|9577|9587|9577|9587|9577|9587|9577|1
1627979910000|2021-08-03 08:38:30|9587.3|9577.3|9589.8|9579.8|9589.8|9579.8|9587.3|9577.3|2
1627979920000|2021-08-03 08:38:40|9589.5|9579.5|9588.5|9578.5|9589.5|9579.5|9588.5|9578.5|2
1627979940000|2021-08-03 08:39:00|9588.3|9578.3|9589.5|9579.5|9589.5|9579.5|9587.5|9577.5|7
1627979960000|2021-08-03 08:39:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1627979970000|2021-08-03 08:39:30|9589|9579|9589.3|9579.3|9589.3|9579.3|9588.8|9578.8|3
1627979980000|2021-08-03 08:39:40|9589|9579|9587.3|9577.3|9589|9579|9586.8|9576.8|3
1627980000000|2021-08-03 08:40:00|9587.5|9577.5|9590.8|9580.8|9590.8|9580.8|9587.5|9577.5|5
1627980010000|2021-08-03 08:40:10|9590.5|9580.5|9589.8|9579.8|9590.5|9580.5|9589.8|9579.8|2
1627980020000|2021-08-03 08:40:20|9589.5|9579.5|9589.3|9579.3|9590.3|9580.3|9589.3|9579.3|5
1627980030000|2021-08-03 08:40:30|9589|9579|9588.3|9578.3|9589|9579|9588|9578|4
1627980040000|2021-08-03 08:40:40|9588.5|9578.5|9588|9578|9588.8|9578.8|9587.8|9577.8|5
1627980050000|2021-08-03 08:40:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1627980060000|2021-08-03 08:41:00|9588|9578|9588|9578|9588|9578|9588|9578|1
1627980070000|2021-08-03 08:41:10|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1627980080000|2021-08-03 08:41:20|9589.5|9579.5|9589.5|9579.5|9591|9581|9589.5|9579.5|6
1627980090000|2021-08-03 08:41:30|9589.3|9579.3|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|2
1627980120000|2021-08-03 08:42:00|9588|9578|9588|9578|9588|9578|9588|9578|1
1627980130000|2021-08-03 08:42:10|9587.8|9577.8|9585.8|9575.8|9587.8|9577.8|9585.8|9575.8|4
1627980140000|2021-08-03 08:42:20|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1627980150000|2021-08-03 08:42:30|9584.3|9574.3|9585|9575|9585|9575|9584|9574|5
1627980160000|2021-08-03 08:42:40|9585.5|9575.5|9586.3|9576.3|9586.3|9576.3|9585.5|9575.5|3
1627980170000|2021-08-03 08:42:50|9586.5|9576.5|9587|9577|9587.3|9577.3|9586.5|9576.5|4
1627980180000|2021-08-03 08:43:00|9587.3|9577.3|9585.3|9575.3|9587.8|9577.8|9585.3|9575.3|7
1627980190000|2021-08-03 08:43:10|9585.5|9575.5|9585.3|9575.3|9585.5|9575.5|9585.3|9575.3|2
1627980200000|2021-08-03 08:43:20|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1627980210000|2021-08-03 08:43:30|9585.5|9575.5|9584.5|9574.5|9585.5|9575.5|9584.5|9574.5|2
1627980220000|2021-08-03 08:43:40|9584.8|9574.8|9585.8|9575.8|9585.8|9575.8|9584.8|9574.8|3
1627980230000|2021-08-03 08:43:50|9584.3|9574.3|9583.3|9573.3|9584.3|9574.3|9583.3|9573.3|3
1627980240000|2021-08-03 08:44:00|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1627980250000|2021-08-03 08:44:10|9583.3|9573.3|9580.8|9570.8|9583.3|9573.3|9579.3|9569.3|9
1627980260000|2021-08-03 08:44:20|9581|9571|9582.8|9572.8|9582.8|9572.8|9581|9571|2
1627980270000|2021-08-03 08:44:30|9582|9572|9580.5|9570.5|9582|9572|9579.3|9569.3|8
1627980280000|2021-08-03 08:44:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9579.8|9569.8|4
1627980290000|2021-08-03 08:44:50|9580|9570|9580|9570|9580|9570|9580|9570|1
1627980300000|2021-08-03 08:45:00|9580.3|9570.3|9582|9572|9582|9572|9579.8|9569.8|10
1627980310000|2021-08-03 08:45:10|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1627980320000|2021-08-03 08:45:20|9582.5|9572.5|9583.5|9573.5|9583.5|9573.5|9582.5|9572.5|2
1627980340000|2021-08-03 08:45:40|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1627980350000|2021-08-03 08:45:50|9583.5|9573.5|9582.3|9572.3|9583.5|9573.5|9582|9572|3
1627980360000|2021-08-03 08:46:00|9582|9572|9581|9571|9582|9572|9581|9571|4
1627980370000|2021-08-03 08:46:10|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|2
1627980380000|2021-08-03 08:46:20|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|2
1627980390000|2021-08-03 08:46:30|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|2
1627980400000|2021-08-03 08:46:40|9580|9570|9581|9571|9581|9571|9580|9570|3
1627980410000|2021-08-03 08:46:50|9581.8|9571.8|9581.5|9571.5|9581.8|9571.8|9581.5|9571.5|2
1627980420000|2021-08-03 08:47:00|9581|9571|9582.8|9572.8|9582.8|9572.8|9580.8|9570.8|5
1627980430000|2021-08-03 08:47:10|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9580.3|9570.3|5
1627980440000|2021-08-03 08:47:20|9582.5|9572.5|9583.5|9573.5|9583.5|9573.5|9582.5|9572.5|2
1627980450000|2021-08-03 08:47:30|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|2
1627980460000|2021-08-03 08:47:40|9583.3|9573.3|9581.5|9571.5|9583.3|9573.3|9581.5|9571.5|5
1627980470000|2021-08-03 08:47:50|9581.8|9571.8|9579.3|9569.3|9581.8|9571.8|9579.3|9569.3|7
1627980480000|2021-08-03 08:48:00|9579|9569|9577.5|9567.5|9579.3|9569.3|9577.5|9567.5|7
1627980490000|2021-08-03 08:48:10|9576.5|9566.5|9577.5|9567.5|9577.5|9567.5|9576.5|9566.5|6
1627980500000|2021-08-03 08:48:20|9578|9568|9577|9567|9578|9568|9577|9567|3
1627980520000|2021-08-03 08:48:40|9577.3|9567.3|9578|9568|9578|9568|9577.3|9567.3|6
1627980530000|2021-08-03 08:48:50|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1627980540000|2021-08-03 08:49:00|9578|9568|9579.8|9569.8|9579.8|9569.8|9578|9568|7
1627980550000|2021-08-03 08:49:10|9579.3|9569.3|9578.8|9568.8|9579.3|9569.3|9578.8|9568.8|3
1627980570000|2021-08-03 08:49:30|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9577|9567|8
1627980580000|2021-08-03 08:49:40|9577.3|9567.3|9574.3|9564.3|9577.3|9567.3|9574.3|9564.3|6
1627980590000|2021-08-03 08:49:50|9573.8|9563.8|9570.8|9560.8|9573.8|9563.8|9569.8|9559.8|8
1627980600000|2021-08-03 08:50:00|9570.3|9560.3|9569.3|9559.3|9570.3|9560.3|9569.3|9559.3|2
1627980620000|2021-08-03 08:50:20|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|2
1627980630000|2021-08-03 08:50:30|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|2
1627980640000|2021-08-03 08:50:40|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1627980650000|2021-08-03 08:50:50|9568.3|9558.3|9566.8|9556.8|9568.3|9558.3|9566.8|9556.8|2
1627980660000|2021-08-03 08:51:00|9567.3|9557.3|9566.3|9556.3|9567.3|9557.3|9566.3|9556.3|3
1627980670000|2021-08-03 08:51:10|9566|9556|9562.5|9552.5|9566|9556|9562.5|9552.5|5
1627980680000|2021-08-03 08:51:20|9562.3|9552.3|9564|9554|9566.3|9556.3|9561.8|9551.8|13
1627980690000|2021-08-03 08:51:30|9563.8|9553.8|9565.8|9555.8|9565.8|9555.8|9563.5|9553.5|11
1627980700000|2021-08-03 08:51:40|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9564.8|9554.8|4
1627980710000|2021-08-03 08:51:50|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1627980720000|2021-08-03 08:52:00|9563.8|9553.8|9565.3|9555.3|9565.8|9555.8|9563.8|9553.8|6
1627980730000|2021-08-03 08:52:10|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1627980750000|2021-08-03 08:52:30|9565.3|9555.3|9563|9553|9565.3|9555.3|9563|9553|3
1627980760000|2021-08-03 08:52:40|9562.8|9552.8|9562.5|9552.5|9562.8|9552.8|9562.5|9552.5|2
1627980770000|2021-08-03 08:52:50|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1627980780000|2021-08-03 08:53:00|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1627980790000|2021-08-03 08:53:10|9562.3|9552.3|9560.3|9550.3|9562.3|9552.3|9560.3|9550.3|4
1627980800000|2021-08-03 08:53:20|9560|9550|9559.5|9549.5|9560|9550|9559.5|9549.5|2
1627980810000|2021-08-03 08:53:30|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1627980830000|2021-08-03 08:53:50|9559|9549|9558.3|9548.3|9559|9549|9558.3|9548.3|2
1627980840000|2021-08-03 08:54:00|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1627980850000|2021-08-03 08:54:10|9560.3|9550.3|9563.3|9553.3|9563.5|9553.5|9560.3|9550.3|3
1627980870000|2021-08-03 08:54:30|9564.3|9554.3|9560.8|9550.8|9564.3|9554.3|9560.8|9550.8|7
1627980880000|2021-08-03 08:54:40|9561|9551|9560.5|9550.5|9562.3|9552.3|9560.5|9550.5|9
1627980890000|2021-08-03 08:54:50|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1627980900000|2021-08-03 08:55:00|9561|9551|9562.5|9552.5|9563.3|9553.3|9561|9551|8
1627980910000|2021-08-03 08:55:10|9562.8|9552.8|9564.3|9554.3|9564.3|9554.3|9562.8|9552.8|6
1627980920000|2021-08-03 08:55:20|9564.8|9554.8|9566.3|9556.3|9566.3|9556.3|9564.5|9554.5|4
1627980930000|2021-08-03 08:55:30|9565.8|9555.8|9566.5|9556.5|9566.5|9556.5|9565.8|9555.8|3
1627980940000|2021-08-03 08:55:40|9567.5|9557.5|9570|9560|9570|9560|9567.5|9557.5|4
1627980950000|2021-08-03 08:55:50|9570.5|9560.5|9569|9559|9570.5|9560.5|9569|9559|4
1627980970000|2021-08-03 08:56:10|9569.3|9559.3|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|2
1627981000000|2021-08-03 08:56:40|9570.5|9560.5|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|4
1627981020000|2021-08-03 08:57:00|9571|9561|9570.3|9560.3|9571|9561|9570.3|9560.3|2
1627981030000|2021-08-03 08:57:10|9570.5|9560.5|9567.8|9557.8|9570.5|9560.5|9567.8|9557.8|4
1627981040000|2021-08-03 08:57:20|9567.5|9557.5|9567|9557|9567.5|9557.5|9567|9557|4
1627981060000|2021-08-03 08:57:40|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1627981070000|2021-08-03 08:57:50|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.5|9556.5|3
1627981080000|2021-08-03 08:58:00|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|3
1627981090000|2021-08-03 08:58:10|9566|9556|9567.6|9557.6|9567.6|9557.6|9565.8|9555.8|5
1627981100000|2021-08-03 08:58:20|9566.5|9556.5|9567.8|9557.8|9567.8|9557.8|9566.5|9556.5|3
1627981110000|2021-08-03 08:58:30|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1627981120000|2021-08-03 08:58:40|9567.8|9557.8|9570|9560|9570|9560|9567.8|9557.8|2
1627981130000|2021-08-03 08:58:50|9569.8|9559.8|9569.8|9559.8|9570|9560|9569.8|9559.8|3
1627981140000|2021-08-03 08:59:00|9570|9560|9569.8|9559.8|9570|9560|9569.3|9559.3|4
1627981150000|2021-08-03 08:59:10|9569.5|9559.5|9569|9559|9569.8|9559.8|9569|9559|4
1627981160000|2021-08-03 08:59:20|9569.3|9559.3|9570.5|9560.5|9570.5|9560.5|9569.3|9559.3|3
1627981170000|2021-08-03 08:59:30|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.8|9560.8|2
1627981180000|2021-08-03 08:59:40|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1627981190000|2021-08-03 08:59:50|9572|9562|9575.1|9565.1|9575.3|9565.3|9572|9562|5
1627981200000|2021-08-03 09:00:00|9576|9566|9576|9566|9576|9566|9576|9566|1
1627981210000|2021-08-03 09:00:10|9576.3|9566.3|9576|9566|9576.3|9566.3|9576|9566|2
1627981230000|2021-08-03 09:00:30|9576.5|9566.5|9577|9567|9577|9567|9576.5|9566.5|2
1627981240000|2021-08-03 09:00:40|9576.3|9566.3|9575.3|9565.3|9576.3|9566.3|9575.3|9565.3|4
1627981250000|2021-08-03 09:00:50|9576.5|9566.5|9575.6|9565.6|9576.5|9566.5|9575.3|9565.3|3
1627981260000|2021-08-03 09:01:00|9576.1|9566.1|9578.5|9568.5|9578.5|9568.5|9576.1|9566.1|4
1627981270000|2021-08-03 09:01:10|9577.8|9567.8|9577|9567|9577.8|9567.8|9577|9567|2
1627981290000|2021-08-03 09:01:30|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1627981300000|2021-08-03 09:01:40|9577|9567|9583.3|9573.3|9583.3|9573.3|9577|9567|5
1627981310000|2021-08-03 09:01:50|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|2
1627981320000|2021-08-03 09:02:00|9582|9572|9582|9572|9582|9572|9581.8|9571.8|3
1627981330000|2021-08-03 09:02:10|9581.8|9571.8|9579|9569|9581.8|9571.8|9579|9569|3
1627981340000|2021-08-03 09:02:20|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1627981350000|2021-08-03 09:02:30|9577.8|9567.8|9578|9568|9578|9568|9577.8|9567.8|2
1627981370000|2021-08-03 09:02:50|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1627981380000|2021-08-03 09:03:00|9577.8|9567.8|9578.3|9568.3|9578.3|9568.3|9577.8|9567.8|2
1627981390000|2021-08-03 09:03:10|9578.8|9568.8|9582.5|9572.5|9582.5|9572.5|9578.8|9568.8|4
1627981410000|2021-08-03 09:03:30|9583.5|9573.5|9583.8|9573.8|9586.3|9576.3|9583.5|9573.5|8
1627981420000|2021-08-03 09:03:40|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1627981430000|2021-08-03 09:03:50|9583.5|9573.5|9584.5|9574.5|9584.5|9574.5|9583.5|9573.5|3
1627981440000|2021-08-03 09:04:00|9584.3|9574.3|9585.3|9575.3|9585.3|9575.3|9584.3|9574.3|4
1627981450000|2021-08-03 09:04:10|9584.3|9574.3|9585.5|9575.5|9585.5|9575.5|9584.3|9574.3|3
1627981460000|2021-08-03 09:04:20|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1627981470000|2021-08-03 09:04:30|9585.5|9575.5|9589.3|9579.3|9589.3|9579.3|9585.5|9575.5|7
1627981480000|2021-08-03 09:04:40|9589.6|9579.6|9590.1|9580.1|9590.1|9580.1|9589.6|9579.6|2
1627981490000|2021-08-03 09:04:50|9590.8|9580.8|9591.5|9581.5|9591.5|9581.5|9589.3|9579.3|4
1627981500000|2021-08-03 09:05:00|9592.3|9582.3|9591.5|9581.5|9592.8|9582.8|9591.5|9581.5|4
1627981510000|2021-08-03 09:05:10|9591.3|9581.3|9589.3|9579.3|9591.3|9581.3|9588.8|9578.8|4
1627981520000|2021-08-03 09:05:20|9588.5|9578.5|9587.8|9577.8|9588.5|9578.5|9587.5|9577.5|9
1627981530000|2021-08-03 09:05:30|9587.5|9577.5|9586|9576|9587.5|9577.5|9586|9576|7
1627981540000|2021-08-03 09:05:40|9586.3|9576.3|9585.8|9575.8|9586.5|9576.5|9585.8|9575.8|9
1627981550000|2021-08-03 09:05:50|9586|9576|9585.8|9575.8|9586|9576|9585.5|9575.5|3
1627981560000|2021-08-03 09:06:00|9586|9576|9586.8|9576.8|9586.8|9576.8|9586|9576|4
1627981570000|2021-08-03 09:06:10|9587|9577|9588.3|9578.3|9588.8|9578.8|9587|9577|8
1627981580000|2021-08-03 09:06:20|9588|9578|9588|9578|9588|9578|9588|9578|1
1627981590000|2021-08-03 09:06:30|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1627981600000|2021-08-03 09:06:40|9587.3|9577.3|9585.8|9575.8|9587.3|9577.3|9585.5|9575.5|5
1627981610000|2021-08-03 09:06:50|9586|9576|9588|9578|9588|9578|9586|9576|7
1627981620000|2021-08-03 09:07:00|9587.5|9577.5|9586|9576|9587.5|9577.5|9586|9576|6
1627981630000|2021-08-03 09:07:10|9586.3|9576.3|9585.8|9575.8|9587.3|9577.3|9585.8|9575.8|5
1627981650000|2021-08-03 09:07:30|9586|9576|9586|9576|9586|9576|9585.8|9575.8|3
1627981660000|2021-08-03 09:07:40|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1627981680000|2021-08-03 09:08:00|9585.5|9575.5|9583.5|9573.5|9585.5|9575.5|9583.5|9573.5|2
1627981700000|2021-08-03 09:08:20|9583.3|9573.3|9581.5|9571.5|9583.3|9573.3|9581.3|9571.3|8
1627981710000|2021-08-03 09:08:30|9581.8|9571.8|9580|9570|9582|9572|9579.8|9569.8|14
1627981720000|2021-08-03 09:08:40|9579.8|9569.8|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|11
1627981730000|2021-08-03 09:08:50|9579.5|9569.5|9579|9569|9579.5|9569.5|9579|9569|4
1627981740000|2021-08-03 09:09:00|9579.3|9569.3|9579.8|9569.8|9580.5|9570.5|9579.3|9569.3|4
1627981760000|2021-08-03 09:09:20|9580.5|9570.5|9581.3|9571.3|9581.3|9571.3|9580.5|9570.5|2
1627981770000|2021-08-03 09:09:30|9581.8|9571.8|9581.8|9571.8|9582.8|9572.8|9581.8|9571.8|3
1627981780000|2021-08-03 09:09:40|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|2
1627981800000|2021-08-03 09:10:00|9581.8|9571.8|9582.8|9572.8|9583.8|9573.8|9581.8|9571.8|7
1627981810000|2021-08-03 09:10:10|9583|9573|9583.5|9573.5|9583.5|9573.5|9583|9573|3
1627981830000|2021-08-03 09:10:30|9583.8|9573.8|9584|9574|9584|9574|9583.8|9573.8|2
1627981840000|2021-08-03 09:10:40|9584.3|9574.3|9587|9577|9587|9577|9584.3|9574.3|2
1627981850000|2021-08-03 09:10:50|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.3|9577.3|4
1627981860000|2021-08-03 09:11:00|9588|9578|9588.8|9578.8|9588.8|9578.8|9588|9578|2
1627981900000|2021-08-03 09:11:40|9589|9579|9589.8|9579.8|9589.8|9579.8|9589|9579|4
1627981930000|2021-08-03 09:12:10|9590.3|9580.3|9591.5|9581.5|9591.5|9581.5|9590.3|9580.3|5
1627981950000|2021-08-03 09:12:30|9591|9581|9589.4|9579.4|9591|9581|9589.3|9579.3|5
1627981960000|2021-08-03 09:12:40|9589.8|9579.8|9590|9580|9590.3|9580.3|9589.8|9579.8|3
1627981970000|2021-08-03 09:12:50|9590.3|9580.3|9589.8|9579.8|9590.3|9580.3|9589.8|9579.8|3
1627981990000|2021-08-03 09:13:10|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|2
1627982010000|2021-08-03 09:13:30|9589|9579|9585.5|9575.5|9589|9579|9585|9575|4
1627982020000|2021-08-03 09:13:40|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1627982040000|2021-08-03 09:14:00|9585|9575|9583|9573|9585|9575|9583|9573|3
1627982050000|2021-08-03 09:14:10|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|3
1627982060000|2021-08-03 09:14:20|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1627982070000|2021-08-03 09:14:30|9582.5|9572.5|9581.3|9571.3|9582.8|9572.8|9581.3|9571.3|4
1627982080000|2021-08-03 09:14:40|9581|9571|9580.8|9570.8|9581|9571|9580.8|9570.8|2
1627982090000|2021-08-03 09:14:50|9581|9571|9583.8|9573.8|9583.8|9573.8|9581|9571|4
1627982100000|2021-08-03 09:15:00|9584.6|9574.6|9585.5|9575.5|9585.5|9575.5|9584.6|9574.6|2
1627982120000|2021-08-03 09:15:20|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1627982130000|2021-08-03 09:15:30|9586.8|9576.8|9587|9577|9587|9577|9586.8|9576.8|2
1627982150000|2021-08-03 09:15:50|9587.3|9577.3|9589.5|9579.5|9589.5|9579.5|9587.3|9577.3|4
1627982200000|2021-08-03 09:16:40|9589.3|9579.3|9589|9579|9589.3|9579.3|9589|9579|2
1627982210000|2021-08-03 09:16:50|9588.8|9578.8|9586.5|9576.5|9588.8|9578.8|9586.5|9576.5|3
1627982220000|2021-08-03 09:17:00|9586.8|9576.8|9592|9582|9592.1|9582.1|9586.8|9576.8|5
1627982230000|2021-08-03 09:17:10|9592.3|9582.3|9593.5|9583.5|9593.5|9583.5|9592.3|9582.3|3
1627982240000|2021-08-03 09:17:20|9593.3|9583.3|9590.3|9580.3|9593.3|9583.3|9590.3|9580.3|7
1627982250000|2021-08-03 09:17:30|9590.5|9580.5|9590.8|9580.8|9590.8|9580.8|9590.5|9580.5|2
1627982260000|2021-08-03 09:17:40|9591|9581|9591|9581|9591|9581|9591|9581|1
1627982280000|2021-08-03 09:18:00|9590.3|9580.3|9591|9581|9591|9581|9589.3|9579.3|6
1627982290000|2021-08-03 09:18:10|9591.3|9581.3|9592|9582|9593|9583|9591.3|9581.3|3
1627982300000|2021-08-03 09:18:20|9591.8|9581.8|9591.3|9581.3|9591.8|9581.8|9591.3|9581.3|2
1627982310000|2021-08-03 09:18:30|9591|9581|9587.5|9577.5|9591|9581|9587.5|9577.5|5
1627982320000|2021-08-03 09:18:40|9587|9577|9583.8|9573.8|9587|9577|9583.8|9573.8|7
1627982330000|2021-08-03 09:18:50|9584|9574|9584|9574|9584|9574|9584|9574|1
1627982340000|2021-08-03 09:19:00|9583.5|9573.5|9585|9575|9585|9575|9583.3|9573.3|4
1627982350000|2021-08-03 09:19:10|9584.5|9574.5|9583.3|9573.3|9584.5|9574.5|9583.3|9573.3|4
1627982360000|2021-08-03 09:19:20|9583.5|9573.5|9583.8|9573.8|9583.8|9573.8|9583.5|9573.5|2
1627982370000|2021-08-03 09:19:30|9584|9574|9584|9574|9584|9574|9583.8|9573.8|3
1627982380000|2021-08-03 09:19:40|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|2
1627982390000|2021-08-03 09:19:50|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582|9572|4
1627982400000|2021-08-03 09:20:00|9582|9572|9581|9571|9582|9572|9581|9571|4
1627982410000|2021-08-03 09:20:10|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|5
1627982430000|2021-08-03 09:20:30|9579|9569|9576.8|9566.8|9579|9569|9576.8|9566.8|3
1627982440000|2021-08-03 09:20:40|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9575.5|9565.5|4
1627982460000|2021-08-03 09:21:00|9576.3|9566.3|9578.5|9568.5|9578.5|9568.5|9576.3|9566.3|4
1627982470000|2021-08-03 09:21:10|9578.8|9568.8|9579.3|9569.3|9579.3|9569.3|9578.8|9568.8|5
1627982480000|2021-08-03 09:21:20|9579.5|9569.5|9580|9570|9580|9570|9579.5|9569.5|3
1627982490000|2021-08-03 09:21:30|9581.1|9571.1|9582|9572|9582|9572|9581.1|9571.1|3
1627982500000|2021-08-03 09:21:40|9582.3|9572.3|9585|9575|9585|9575|9582.3|9572.3|4
1627982510000|2021-08-03 09:21:50|9584.8|9574.8|9582.8|9572.8|9584.8|9574.8|9582.8|9572.8|3
1627982530000|2021-08-03 09:22:10|9584|9574|9584|9574|9584.3|9574.3|9583.6|9573.6|7
1627982540000|2021-08-03 09:22:20|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1627982550000|2021-08-03 09:22:30|9585|9575|9583.3|9573.3|9585|9575|9583.3|9573.3|4
1627982560000|2021-08-03 09:22:40|9583|9573|9581.5|9571.5|9583|9573|9581.5|9571.5|3
1627982570000|2021-08-03 09:22:50|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1627982580000|2021-08-03 09:23:00|9580.8|9570.8|9578.8|9568.8|9580.8|9570.8|9578.8|9568.8|2
1627982590000|2021-08-03 09:23:10|9578.5|9568.5|9577.5|9567.5|9578.5|9568.5|9577.5|9567.5|2
1627982600000|2021-08-03 09:23:20|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|2
1627982620000|2021-08-03 09:23:40|9578.3|9568.3|9576.8|9566.8|9578.3|9568.3|9576.8|9566.8|2
1627982630000|2021-08-03 09:23:50|9576.5|9566.5|9575|9565|9576.5|9566.5|9575|9565|4
1627982640000|2021-08-03 09:24:00|9574.8|9564.8|9575|9565|9575|9565|9572.3|9562.3|5
1627982660000|2021-08-03 09:24:20|9575.5|9565.5|9573.5|9563.5|9576.3|9566.3|9573|9563|6
1627982670000|2021-08-03 09:24:30|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1627982680000|2021-08-03 09:24:40|9573|9563|9573|9563|9573|9563|9573|9563|1
1627982690000|2021-08-03 09:24:50|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1627982700000|2021-08-03 09:25:00|9572.8|9562.8|9575.8|9565.8|9576.3|9566.3|9572.8|9562.8|6
1627982710000|2021-08-03 09:25:10|9575.3|9565.3|9574.5|9564.5|9575.3|9565.3|9574.5|9564.5|2
1627982730000|2021-08-03 09:25:30|9574.8|9564.8|9574.3|9564.3|9575|9565|9573.5|9563.5|4
1627982740000|2021-08-03 09:25:40|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1627982750000|2021-08-03 09:25:50|9574.8|9564.8|9578.3|9568.3|9578.3|9568.3|9574.8|9564.8|4
1627982760000|2021-08-03 09:26:00|9578.5|9568.5|9579.3|9569.3|9579.3|9569.3|9578.5|9568.5|3
1627982770000|2021-08-03 09:26:10|9579.5|9569.5|9579.8|9569.8|9580.5|9570.5|9579.5|9569.5|4
1627982780000|2021-08-03 09:26:20|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1627982800000|2021-08-03 09:26:40|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1627982810000|2021-08-03 09:26:50|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1627982820000|2021-08-03 09:27:00|9580|9570|9580|9570|9580|9570|9580|9570|1
1627982830000|2021-08-03 09:27:10|9580.3|9570.3|9579.3|9569.3|9581|9571|9579.3|9569.3|6
1627982850000|2021-08-03 09:27:30|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1627982860000|2021-08-03 09:27:40|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1627982880000|2021-08-03 09:28:00|9579.8|9569.8|9581|9571|9581|9571|9579.8|9569.8|4
1627982920000|2021-08-03 09:28:40|9581.3|9571.3|9582|9572|9582|9572|9581.3|9571.3|5
1627982950000|2021-08-03 09:29:10|9582.3|9572.3|9583.3|9573.3|9583.3|9573.3|9582.3|9572.3|4
1627982960000|2021-08-03 09:29:20|9584|9574|9583.5|9573.5|9584|9574|9583.3|9573.3|3
1627982970000|2021-08-03 09:29:30|9583.3|9573.3|9580.8|9570.8|9583.3|9573.3|9580.8|9570.8|3
1627982980000|2021-08-03 09:29:40|9581.3|9571.3|9582.5|9572.5|9582.8|9572.8|9581.3|9571.3|4
1627982990000|2021-08-03 09:29:50|9582.8|9572.8|9583.3|9573.3|9583.3|9573.3|9582.8|9572.8|2
1627983000000|2021-08-03 09:30:00|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1627983020000|2021-08-03 09:30:20|9583.8|9573.8|9585|9575|9585|9575|9583.8|9573.8|2
1627983030000|2021-08-03 09:30:30|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1627983040000|2021-08-03 09:30:40|9585|9575|9585|9575|9585|9575|9585|9575|1
1627983050000|2021-08-03 09:30:50|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|9585.3|9575.3|1
1627983060000|2021-08-03 09:31:00|9585.5|9575.5|9587.5|9577.5|9587.5|9577.5|9585.5|9575.5|5
1627983070000|2021-08-03 09:31:10|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9586.8|9576.8|3
1627983090000|2021-08-03 09:31:30|9587|9577|9587.5|9577.5|9587.5|9577.5|9587|9577|3
1627983100000|2021-08-03 09:31:40|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1627983110000|2021-08-03 09:31:50|9587.5|9577.5|9589|9579|9589|9579|9587.5|9577.5|2
1627983120000|2021-08-03 09:32:00|9588.8|9578.8|9588.5|9578.5|9588.8|9578.8|9588.5|9578.5|2
1627983130000|2021-08-03 09:32:10|9588|9578|9584.3|9574.3|9588|9578|9584.3|9574.3|3
1627983140000|2021-08-03 09:32:20|9584.5|9574.5|9585.5|9575.5|9585.5|9575.5|9584.5|9574.5|4
1627983160000|2021-08-03 09:32:40|9585.8|9575.8|9587|9577|9587|9577|9585.8|9575.8|4
1627983170000|2021-08-03 09:32:50|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1627983180000|2021-08-03 09:33:00|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1627983190000|2021-08-03 09:33:10|9587.8|9577.8|9587.5|9577.5|9587.8|9577.8|9587.5|9577.5|2
1627983260000|2021-08-03 09:34:20|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1627983270000|2021-08-03 09:34:30|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|2
1627983280000|2021-08-03 09:34:40|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1627983320000|2021-08-03 09:35:20|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9586.5|9576.5|3
1627983340000|2021-08-03 09:35:40|9587|9577|9587|9577|9587|9577|9586.8|9576.8|3
1627983350000|2021-08-03 09:35:50|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1627983360000|2021-08-03 09:36:00|9587.5|9577.5|9588|9578|9588.5|9578.5|9587.5|9577.5|5
1627983370000|2021-08-03 09:36:10|9587.3|9577.3|9586.8|9576.8|9587.3|9577.3|9586.5|9576.5|4
1627983380000|2021-08-03 09:36:20|9587|9577|9587.5|9577.5|9587.5|9577.5|9587|9577|3
1627983400000|2021-08-03 09:36:40|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1627983410000|2021-08-03 09:36:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1627983420000|2021-08-03 09:37:00|9588|9578|9588.8|9578.8|9588.8|9578.8|9588|9578|2
1627983440000|2021-08-03 09:37:20|9589|9579|9589.5|9579.5|9589.5|9579.5|9589|9579|3
1627983470000|2021-08-03 09:37:50|9589.8|9579.8|9590.8|9580.8|9590.8|9580.8|9589.8|9579.8|3
1627983480000|2021-08-03 09:38:00|9591|9581|9591.5|9581.5|9592|9582|9591|9581|7
1627983490000|2021-08-03 09:38:10|9591.8|9581.8|9592|9582|9592|9582|9591.8|9581.8|2
1627983510000|2021-08-03 09:38:30|9592.3|9582.3|9593|9583|9593|9583|9592.3|9582.3|3
1627983520000|2021-08-03 09:38:40|9593.3|9583.3|9603|9593|9605|9595|9592.8|9582.8|9
1627983530000|2021-08-03 09:38:50|9603.3|9593.3|9605.8|9595.8|9605.8|9595.8|9603.3|9593.3|2
1627983550000|2021-08-03 09:39:10|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9604.8|9594.8|5
1627983560000|2021-08-03 09:39:20|9606|9596|9604.8|9594.8|9606|9596|9604.8|9594.8|3
1627983570000|2021-08-03 09:39:30|9605|9595|9603.8|9593.8|9605|9595|9603|9593|4
1627983580000|2021-08-03 09:39:40|9603.5|9593.5|9602.5|9592.5|9603.5|9593.5|9602.3|9592.3|5
1627983600000|2021-08-03 09:40:00|9602.3|9592.3|9602|9592|9602.3|9592.3|9602|9592|2
1627983610000|2021-08-03 09:40:10|9601.8|9591.8|9598.5|9588.5|9601.8|9591.8|9598.5|9588.5|8
1627983620000|2021-08-03 09:40:20|9598.3|9588.3|9598.3|9588.3|9598.5|9588.5|9598.3|9588.3|3
1627983640000|2021-08-03 09:40:40|9598.5|9588.5|9599.8|9589.8|9599.8|9589.8|9598.5|9588.5|4
1627983660000|2021-08-03 09:41:00|9599.5|9589.5|9598.8|9588.8|9599.5|9589.5|9598.5|9588.5|5
1627983680000|2021-08-03 09:41:20|9597.8|9587.8|9594|9584|9597.8|9587.8|9594|9584|7
1627983690000|2021-08-03 09:41:30|9595|9585|9598.5|9588.5|9598.5|9588.5|9594|9584|11
1627983700000|2021-08-03 09:41:40|9598.8|9588.8|9599.8|9589.8|9599.8|9589.8|9598.5|9588.5|10
1627983710000|2021-08-03 09:41:50|9599.3|9589.3|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|4
1627983720000|2021-08-03 09:42:00|9598.8|9588.8|9596.5|9586.5|9598.8|9588.8|9596.3|9586.3|9
1627983730000|2021-08-03 09:42:10|9596.8|9586.8|9597.3|9587.3|9598.3|9588.3|9596.8|9586.8|5
1627983750000|2021-08-03 09:42:30|9597|9587|9597.3|9587.3|9598|9588|9597|9587|8
1627983760000|2021-08-03 09:42:40|9597|9587|9598.3|9588.3|9598.8|9588.8|9597|9587|6
1627983770000|2021-08-03 09:42:50|9598|9588|9597|9587|9598|9588|9597|9587|4
1627983790000|2021-08-03 09:43:10|9597.3|9587.3|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|3
1627983800000|2021-08-03 09:43:20|9598.3|9588.3|9598.8|9588.8|9598.8|9588.8|9598.3|9588.3|3
1627983810000|2021-08-03 09:43:30|9599|9589|9598.5|9588.5|9599.3|9589.3|9598.5|9588.5|5
1627983830000|2021-08-03 09:43:50|9598.8|9588.8|9598.5|9588.5|9599|9589|9598.5|9588.5|4
1627983840000|2021-08-03 09:44:00|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1627983850000|2021-08-03 09:44:10|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1627983860000|2021-08-03 09:44:20|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598|9588|7
1627983870000|2021-08-03 09:44:30|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599.3|9589.3|2
1627983890000|2021-08-03 09:44:50|9600|9590|9602.3|9592.3|9602.5|9592.5|9600|9590|8
1627983900000|2021-08-03 09:45:00|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9601.8|9591.8|5
1627983910000|2021-08-03 09:45:10|9602.8|9592.8|9602.5|9592.5|9603.5|9593.5|9602.5|9592.5|7
1627983920000|2021-08-03 09:45:20|9603|9593|9602.8|9592.8|9605|9595|9602.8|9592.8|10
1627983940000|2021-08-03 09:45:40|9602.5|9592.5|9601.3|9591.3|9602.5|9592.5|9601.3|9591.3|3
1627983950000|2021-08-03 09:45:50|9601|9591|9598.8|9588.8|9601|9591|9598.8|9588.8|9
1627983960000|2021-08-03 09:46:00|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9598.8|9588.8|2
1627983970000|2021-08-03 09:46:10|9598.3|9588.3|9599|9589|9599|9589|9598.3|9588.3|4
1627983980000|2021-08-03 09:46:20|9598.8|9588.8|9599|9589|9599|9589|9598.8|9588.8|2
1627984000000|2021-08-03 09:46:40|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|2
1627984010000|2021-08-03 09:46:50|9598.3|9588.3|9597.3|9587.3|9598.3|9588.3|9597.3|9587.3|3
1627984020000|2021-08-03 09:47:00|9595.8|9585.8|9590.5|9580.5|9595.8|9585.8|9590|9580|7
1627984030000|2021-08-03 09:47:10|9590.8|9580.8|9592|9582|9592|9582|9590.5|9580.5|3
1627984040000|2021-08-03 09:47:20|9591.8|9581.8|9593.3|9583.3|9593.3|9583.3|9591.8|9581.8|4
1627984080000|2021-08-03 09:48:00|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|4
1627984090000|2021-08-03 09:48:10|9592.8|9582.8|9593.8|9583.8|9594.8|9584.8|9592.8|9582.8|5
1627984100000|2021-08-03 09:48:20|9594|9584|9596.3|9586.3|9597|9587|9594|9584|9
1627984110000|2021-08-03 09:48:30|9596.5|9586.5|9595.8|9585.8|9596.5|9586.5|9595.8|9585.8|2
1627984120000|2021-08-03 09:48:40|9596|9586|9595.3|9585.3|9596|9586|9594.8|9584.8|4
1627984160000|2021-08-03 09:49:20|9595.5|9585.5|9596|9586|9596.5|9586.5|9595.5|9585.5|4
1627984170000|2021-08-03 09:49:30|9596.3|9586.3|9597.3|9587.3|9597.8|9587.8|9596.3|9586.3|8
1627984180000|2021-08-03 09:49:40|9597|9587|9596.5|9586.5|9597|9587|9596.5|9586.5|3
1627984210000|2021-08-03 09:50:10|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1627984220000|2021-08-03 09:50:20|9597|9587|9597|9587|9597.3|9587.3|9597|9587|3
1627984230000|2021-08-03 09:50:30|9597.3|9587.3|9597|9587|9597.3|9587.3|9597|9587|2
1627984240000|2021-08-03 09:50:40|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627984250000|2021-08-03 09:50:50|9597.5|9587.5|9597.5|9587.5|9598|9588|9597.5|9587.5|5
1627984260000|2021-08-03 09:51:00|9597.3|9587.3|9594.8|9584.8|9597.3|9587.3|9594.8|9584.8|2
1627984280000|2021-08-03 09:51:20|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1627984290000|2021-08-03 09:51:30|9594.3|9584.3|9593.5|9583.5|9594.3|9584.3|9593.5|9583.5|2
1627984310000|2021-08-03 09:51:50|9593.8|9583.8|9595.3|9585.3|9595.3|9585.3|9593.8|9583.8|3
1627984320000|2021-08-03 09:52:00|9595|9585|9594.8|9584.8|9595|9585|9594.8|9584.8|2
1627984350000|2021-08-03 09:52:30|9595|9585|9594.8|9584.8|9595|9585|9594.8|9584.8|2
1627984370000|2021-08-03 09:52:50|9594.5|9584.5|9593.8|9583.8|9595.5|9585.5|9593.8|9583.8|4
1627984390000|2021-08-03 09:53:10|9594|9584|9594.8|9584.8|9595|9585|9594|9584|3
1627984400000|2021-08-03 09:53:20|9594.5|9584.5|9593.8|9583.8|9594.5|9584.5|9593.8|9583.8|2
1627984410000|2021-08-03 09:53:30|9593.5|9583.5|9593|9583|9593.5|9583.5|9593|9583|2
1627984420000|2021-08-03 09:53:40|9593.3|9583.3|9594.5|9584.5|9594.5|9584.5|9593.3|9583.3|3
1627984430000|2021-08-03 09:53:50|9594.8|9584.8|9595|9585|9595|9585|9594.5|9584.5|3
1627984440000|2021-08-03 09:54:00|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1627984450000|2021-08-03 09:54:10|9594.5|9584.5|9593.8|9583.8|9594.5|9584.5|9593.8|9583.8|2
1627984460000|2021-08-03 09:54:20|9593.5|9583.5|9593|9583|9593.5|9583.5|9593|9583|3
1627984470000|2021-08-03 09:54:30|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|2
1627984480000|2021-08-03 09:54:40|9592.3|9582.3|9592.8|9582.8|9592.8|9582.8|9592.3|9582.3|3
1627984500000|2021-08-03 09:55:00|9592.5|9582.5|9591.3|9581.3|9592.5|9582.5|9591.3|9581.3|3
1627984510000|2021-08-03 09:55:10|9591|9581|9593|9583|9593|9583|9591|9581|2
1627984540000|2021-08-03 09:55:40|9593.5|9583.5|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|2
1627984550000|2021-08-03 09:55:50|9593.5|9583.5|9593.3|9583.3|9593.8|9583.8|9593.3|9583.3|3
1627984560000|2021-08-03 09:56:00|9593|9583|9593|9583|9593|9583|9593|9583|1
1627984570000|2021-08-03 09:56:10|9598|9588|9596|9586|9598|9588|9596|9586|5
1627984580000|2021-08-03 09:56:20|9596.3|9586.3|9597.3|9587.3|9597.3|9587.3|9596.3|9586.3|3
1627984590000|2021-08-03 09:56:30|9597.8|9587.8|9596.8|9586.8|9597.8|9587.8|9596.8|9586.8|2
1627984600000|2021-08-03 09:56:40|9596.5|9586.5|9596|9586|9596.8|9586.8|9596|9586|5
1627984610000|2021-08-03 09:56:50|9596.3|9586.3|9597.3|9587.3|9597.3|9587.3|9595.8|9585.8|3
1627984620000|2021-08-03 09:57:00|9597|9587|9597|9587|9597|9587|9597|9587|1
1627984640000|2021-08-03 09:57:20|9596.8|9586.8|9596.3|9586.3|9596.8|9586.8|9596.3|9586.3|2
1627984650000|2021-08-03 09:57:30|9596.5|9586.5|9596|9586|9597.3|9587.3|9596|9586|5
1627984660000|2021-08-03 09:57:40|9595.8|9585.8|9595|9585|9595.8|9585.8|9595|9585|3
1627984670000|2021-08-03 09:57:50|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9594.5|9584.5|2
1627984680000|2021-08-03 09:58:00|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1627984690000|2021-08-03 09:58:10|9594|9584|9594|9584|9594|9584|9594|9584|1
1627984710000|2021-08-03 09:58:30|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1627984730000|2021-08-03 09:58:50|9593.8|9583.8|9594.5|9584.5|9594.5|9584.5|9593.8|9583.8|4
1627984740000|2021-08-03 09:59:00|9594.8|9584.8|9594.5|9584.5|9595|9585|9594.5|9584.5|4
1627984750000|2021-08-03 09:59:10|9594.3|9584.3|9594|9584|9594.3|9584.3|9594|9584|2
1627984800000|2021-08-03 10:00:00|9594.3|9584.3|9595.3|9585.3|9595.3|9585.3|9594.3|9584.3|2
1627984810000|2021-08-03 10:00:10|9595|9585|9594|9584|9595|9585|9593.8|9583.8|5
1627984820000|2021-08-03 10:00:20|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1627984860000|2021-08-03 10:01:00|9593.3|9583.3|9589.8|9579.8|9593.5|9583.5|9589.8|9579.8|4
1627984870000|2021-08-03 10:01:10|9589.5|9579.5|9585.8|9575.8|9589.5|9579.5|9585.8|9575.8|8
1627984880000|2021-08-03 10:01:20|9586|9576|9588.3|9578.3|9588.3|9578.3|9586|9576|5
1627984890000|2021-08-03 10:01:30|9588.5|9578.5|9588.3|9578.3|9589.3|9579.3|9588.3|9578.3|4
1627984910000|2021-08-03 10:01:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1627984930000|2021-08-03 10:02:10|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1627984960000|2021-08-03 10:02:40|9588.5|9578.5|9589.8|9579.8|9589.8|9579.8|9588.5|9578.5|4
1627984970000|2021-08-03 10:02:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|3
1627984980000|2021-08-03 10:03:00|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1627984990000|2021-08-03 10:03:10|9589.8|9579.8|9590.5|9580.5|9590.5|9580.5|9589.8|9579.8|3
1627985010000|2021-08-03 10:03:30|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9589.3|9579.3|2
1627985020000|2021-08-03 10:03:40|9589|9579|9589.8|9579.8|9589.8|9579.8|9589|9579|3
1627985040000|2021-08-03 10:04:00|9589.5|9579.5|9589|9579|9589.5|9579.5|9589|9579|2
1627985060000|2021-08-03 10:04:20|9589.3|9579.3|9590|9580|9590|9580|9589.3|9579.3|4
1627985090000|2021-08-03 10:04:50|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1627985100000|2021-08-03 10:05:00|9590.5|9580.5|9593.3|9583.3|9593.3|9583.3|9590.5|9580.5|2
1627985110000|2021-08-03 10:05:10|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1627985120000|2021-08-03 10:05:20|9593.8|9583.8|9595.5|9585.5|9595.5|9585.5|9593.8|9583.8|4
1627985140000|2021-08-03 10:05:40|9596|9586|9596.5|9586.5|9597.8|9587.8|9596|9586|4
1627985150000|2021-08-03 10:05:50|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1627985160000|2021-08-03 10:06:00|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627985170000|2021-08-03 10:06:10|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1627985190000|2021-08-03 10:06:30|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1627985200000|2021-08-03 10:06:40|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1627985210000|2021-08-03 10:06:50|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1627985220000|2021-08-03 10:07:00|9598|9588|9597.3|9587.3|9598|9588|9597.3|9587.3|3
1627985240000|2021-08-03 10:07:20|9597|9587|9598.3|9588.3|9598.5|9588.5|9596.3|9586.3|9
1627985260000|2021-08-03 10:07:40|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|2
1627985270000|2021-08-03 10:07:50|9598.5|9588.5|9598|9588|9598.5|9588.5|9596.8|9586.8|4
1627985280000|2021-08-03 10:08:00|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598|9588|3
1627985290000|2021-08-03 10:08:10|9598|9588|9596.5|9586.5|9598|9588|9596.5|9586.5|2
1627985300000|2021-08-03 10:08:20|9596.8|9586.8|9597.3|9587.3|9597.3|9587.3|9596.8|9586.8|2
1627985310000|2021-08-03 10:08:30|9597|9587|9597|9587|9597|9587|9597|9587|1
1627985340000|2021-08-03 10:09:00|9596.8|9586.8|9596.5|9586.5|9596.8|9586.8|9596.5|9586.5|2
1627985350000|2021-08-03 10:09:10|9596.8|9586.8|9598|9588|9598.3|9588.3|9596.8|9586.8|6
1627985370000|2021-08-03 10:09:30|9597.8|9587.8|9596.5|9586.5|9597.8|9587.8|9596.5|9586.5|2
1627985380000|2021-08-03 10:09:40|9596.3|9586.3|9596.5|9586.5|9596.5|9586.5|9596.3|9586.3|2
1627985390000|2021-08-03 10:09:50|9596.8|9586.8|9597.8|9587.8|9598.3|9588.3|9596.8|9586.8|5
1627985400000|2021-08-03 10:10:00|9598|9588|9598.5|9588.5|9598.5|9588.5|9598|9588|2
1627985410000|2021-08-03 10:10:10|9598.3|9588.3|9593.5|9583.5|9598.3|9588.3|9593.5|9583.5|7
1627985420000|2021-08-03 10:10:20|9593.3|9583.3|9591.3|9581.3|9593.3|9583.3|9591.3|9581.3|4
1627985430000|2021-08-03 10:10:30|9591.5|9581.5|9594|9584|9594|9584|9591.5|9581.5|3
1627985440000|2021-08-03 10:10:40|9593.8|9583.8|9592|9582|9593.8|9583.8|9592|9582|3
1627985450000|2021-08-03 10:10:50|9591.5|9581.5|9590|9580|9591.5|9581.5|9590|9580|3
1627985460000|2021-08-03 10:11:00|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1627985470000|2021-08-03 10:11:10|9589.8|9579.8|9591.3|9581.3|9592|9582|9589.8|9579.8|3
1627985500000|2021-08-03 10:11:40|9591.5|9581.5|9591.8|9581.8|9591.8|9581.8|9591.5|9581.5|2
1627985520000|2021-08-03 10:12:00|9591.3|9581.3|9595.3|9585.3|9595.3|9585.3|9591.3|9581.3|7
1627985530000|2021-08-03 10:12:10|9595.5|9585.5|9596.8|9586.8|9596.8|9586.8|9595.5|9585.5|5
1627985540000|2021-08-03 10:12:20|9597|9587|9599.8|9589.8|9599.8|9589.8|9597|9587|9
1627985560000|2021-08-03 10:12:40|9599.3|9589.3|9598|9588|9599.3|9589.3|9597.3|9587.3|4
1627985580000|2021-08-03 10:13:00|9598.3|9588.3|9598.8|9588.8|9598.8|9588.8|9598.3|9588.3|2
1627985600000|2021-08-03 10:13:20|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9599.3|9589.3|2
1627985610000|2021-08-03 10:13:30|9599|9589|9608.8|9598.8|9609.3|9599.3|9598.8|9588.8|11
1627985620000|2021-08-03 10:13:40|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1627985630000|2021-08-03 10:13:50|9608.8|9598.8|9613.8|9603.8|9614.3|9604.3|9608.8|9598.8|4
1627985640000|2021-08-03 10:14:00|9613.5|9603.5|9610.5|9600.5|9613.5|9603.5|9610.5|9600.5|4
1627985650000|2021-08-03 10:14:10|9610.3|9600.3|9611.8|9601.8|9611.8|9601.8|9609.3|9599.3|7
1627985660000|2021-08-03 10:14:20|9611.5|9601.5|9611.3|9601.3|9611.8|9601.8|9611|9601|6
1627985670000|2021-08-03 10:14:30|9611|9601|9612|9602|9612.3|9602.3|9611|9601|10
1627985680000|2021-08-03 10:14:40|9611.4|9601.4|9611|9601|9611.4|9601.4|9611|9601|3
1627985690000|2021-08-03 10:14:50|9610.8|9600.8|9610.8|9600.8|9611|9601|9610.8|9600.8|3
1627985720000|2021-08-03 10:15:20|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1627985730000|2021-08-03 10:15:30|9611.5|9601.5|9613|9603|9613|9603|9611.5|9601.5|2
1627985750000|2021-08-03 10:15:50|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612|9602|8
1627985760000|2021-08-03 10:16:00|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613.5|9603.5|2
1627985780000|2021-08-03 10:16:20|9613.8|9603.8|9610.8|9600.8|9613.8|9603.8|9610.5|9600.5|5
1627985790000|2021-08-03 10:16:30|9611.8|9601.8|9612.8|9602.8|9612.8|9602.8|9611.8|9601.8|2
1627985810000|2021-08-03 10:16:50|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627985820000|2021-08-03 10:17:00|9612.3|9602.3|9612.8|9602.8|9612.8|9602.8|9612.3|9602.3|2
1627985830000|2021-08-03 10:17:10|9613.9|9603.9|9621|9611|9622|9612|9613.9|9603.9|4
1627985840000|2021-08-03 10:17:20|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1627985850000|2021-08-03 10:17:30|9620.5|9610.5|9619.5|9609.5|9620.5|9610.5|9619.5|9609.5|2
1627985860000|2021-08-03 10:17:40|9619.3|9609.3|9617.5|9607.5|9619.3|9609.3|9617.3|9607.3|8
1627985870000|2021-08-03 10:17:50|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1627985890000|2021-08-03 10:18:10|9617.8|9607.8|9619|9609|9619|9609|9617.8|9607.8|4
1627985900000|2021-08-03 10:18:20|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|3
1627985910000|2021-08-03 10:18:30|9618.3|9608.3|9617.3|9607.3|9618.3|9608.3|9617.3|9607.3|3
1627985920000|2021-08-03 10:18:40|9617|9607|9615.5|9605.5|9617|9607|9615.5|9605.5|2
1627985930000|2021-08-03 10:18:50|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|2
1627985940000|2021-08-03 10:19:00|9615|9605|9613|9603|9615.8|9605.8|9613|9603|9
1627985950000|2021-08-03 10:19:10|9612.8|9602.8|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|4
1627985960000|2021-08-03 10:19:20|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|2
1627985990000|2021-08-03 10:19:50|9612.3|9602.3|9613|9603|9613|9603|9612.3|9602.3|3
1627986000000|2021-08-03 10:20:00|9613.3|9603.3|9613.8|9603.8|9613.8|9603.8|9613.3|9603.3|3
1627986010000|2021-08-03 10:20:10|9614.8|9604.8|9615.3|9605.3|9615.3|9605.3|9614.8|9604.8|3
1627986020000|2021-08-03 10:20:20|9615.5|9605.5|9618|9608|9618|9608|9615.5|9605.5|4
1627986040000|2021-08-03 10:20:40|9618.3|9608.3|9618|9608|9618.3|9608.3|9618|9608|2
1627986050000|2021-08-03 10:20:50|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1627986060000|2021-08-03 10:21:00|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1627986070000|2021-08-03 10:21:10|9617.8|9607.8|9617|9607|9617.8|9607.8|9617|9607|2
1627986080000|2021-08-03 10:21:20|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1627986090000|2021-08-03 10:21:30|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1627986120000|2021-08-03 10:22:00|9617|9607|9617|9607|9617|9607|9617|9607|1
1627986130000|2021-08-03 10:22:10|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1627986140000|2021-08-03 10:22:20|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|2
1627986150000|2021-08-03 10:22:30|9617|9607|9617|9607|9617|9607|9616.8|9606.8|3
1627986160000|2021-08-03 10:22:40|9617.3|9607.3|9617.5|9607.5|9618|9608|9617.3|9607.3|3
1627986170000|2021-08-03 10:22:50|9617.8|9607.8|9618|9608|9618.3|9608.3|9617.8|9607.8|3
1627986180000|2021-08-03 10:23:00|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1627986200000|2021-08-03 10:23:20|9617.5|9607.5|9618|9608|9618|9608|9617.5|9607.5|3
1627986220000|2021-08-03 10:23:40|9617.8|9607.8|9617.3|9607.3|9617.8|9607.8|9617.3|9607.3|2
1627986230000|2021-08-03 10:23:50|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.3|9607.3|4
1627986240000|2021-08-03 10:24:00|9617.8|9607.8|9617.3|9607.3|9618|9608|9617.3|9607.3|3
1627986250000|2021-08-03 10:24:10|9617.5|9607.5|9618|9608|9618|9608|9617.5|9607.5|2
1627986260000|2021-08-03 10:24:20|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1627986280000|2021-08-03 10:24:40|9618.3|9608.3|9619|9609|9619|9609|9618.3|9608.3|3
1627986290000|2021-08-03 10:24:50|9619.5|9609.5|9617.5|9607.5|9619.5|9609.5|9617.5|9607.5|3
1627986300000|2021-08-03 10:25:00|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1627986320000|2021-08-03 10:25:20|9617.5|9607.5|9617.8|9607.8|9617.8|9607.8|9617.5|9607.5|2
1627986330000|2021-08-03 10:25:30|9618|9608|9617.8|9607.8|9618.5|9608.5|9617.8|9607.8|4
1627986340000|2021-08-03 10:25:40|9617.5|9607.5|9617.3|9607.3|9617.5|9607.5|9617.3|9607.3|2
1627986360000|2021-08-03 10:26:00|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1627986380000|2021-08-03 10:26:20|9616.8|9606.8|9615.5|9605.5|9616.8|9606.8|9615.5|9605.5|5
1627986400000|2021-08-03 10:26:40|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|2
1627986410000|2021-08-03 10:26:50|9615.3|9605.3|9617|9607|9617|9607|9615.3|9605.3|5
1627986420000|2021-08-03 10:27:00|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1627986430000|2021-08-03 10:27:10|9617.8|9607.8|9618.3|9608.3|9618.3|9608.3|9617.8|9607.8|2
1627986440000|2021-08-03 10:27:20|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|9618.5|9608.5|1
1627986450000|2021-08-03 10:27:30|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|2
1627986460000|2021-08-03 10:27:40|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1627986480000|2021-08-03 10:28:00|9620.1|9610.1|9620.3|9610.3|9620.3|9610.3|9620.1|9610.1|2
1627986490000|2021-08-03 10:28:10|9620.6|9610.6|9621.8|9611.8|9621.8|9611.8|9620.6|9610.6|2
1627986500000|2021-08-03 10:28:20|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1627986530000|2021-08-03 10:28:50|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1627986540000|2021-08-03 10:29:00|9621.3|9611.3|9622.5|9612.5|9622.5|9612.5|9621.3|9611.3|4
1627986550000|2021-08-03 10:29:10|9623|9613|9623.5|9613.5|9623.5|9613.5|9623|9613|3
1627986560000|2021-08-03 10:29:20|9623.8|9613.8|9624|9614|9624|9614|9623.8|9613.8|4
1627986570000|2021-08-03 10:29:30|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.3|9613.3|4
1627986590000|2021-08-03 10:29:50|9624.3|9614.3|9623.8|9613.8|9624.3|9614.3|9623.8|9613.8|2
1627986600000|2021-08-03 10:30:00|9624|9614|9621.5|9611.5|9624.5|9614.5|9621.5|9611.5|9
1627986610000|2021-08-03 10:30:10|9621.3|9611.3|9621.5|9611.5|9621.5|9611.5|9620.5|9610.5|5
1627986620000|2021-08-03 10:30:20|9621.3|9611.3|9621.3|9611.3|9621.5|9611.5|9621.3|9611.3|3
1627986630000|2021-08-03 10:30:30|9621|9611|9621|9611|9622|9612|9621|9611|3
1627986640000|2021-08-03 10:30:40|9621.8|9611.8|9622|9612|9622|9612|9621.8|9611.8|2
1627986650000|2021-08-03 10:30:50|9621.5|9611.5|9622.8|9612.8|9622.8|9612.8|9621.5|9611.5|3
1627986660000|2021-08-03 10:31:00|9623|9613|9622|9612|9623|9613|9622|9612|3
1627986680000|2021-08-03 10:31:20|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|9621.8|9611.8|1
1627986690000|2021-08-03 10:31:30|9621.5|9611.5|9621|9611|9621.5|9611.5|9621|9611|4
1627986700000|2021-08-03 10:31:40|9620.8|9610.8|9621|9611|9621|9611|9620.8|9610.8|2
1627986720000|2021-08-03 10:32:00|9620.3|9610.3|9623.3|9613.3|9623.5|9613.5|9619.5|9609.5|6
1627986730000|2021-08-03 10:32:10|9623|9613|9623.3|9613.3|9623.3|9613.3|9622.8|9612.8|4
1627986740000|2021-08-03 10:32:20|9623.5|9613.5|9623.3|9613.3|9624|9614|9623.3|9613.3|4
1627986750000|2021-08-03 10:32:30|9623|9613|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|4
1627986770000|2021-08-03 10:32:50|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621|9611|4
1627986780000|2021-08-03 10:33:00|9621.3|9611.3|9621|9611|9621.8|9611.8|9621|9611|6
1627986790000|2021-08-03 10:33:10|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|9621.3|9611.3|1
1627986810000|2021-08-03 10:33:30|9621|9611|9620.5|9610.5|9621|9611|9620.3|9610.3|4
1627986820000|2021-08-03 10:33:40|9620.8|9610.8|9619.5|9609.5|9620.8|9610.8|9619.5|9609.5|4
1627986830000|2021-08-03 10:33:50|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|2
1627986840000|2021-08-03 10:34:00|9620.8|9610.8|9620|9610|9621|9611|9620|9610|5
1627986850000|2021-08-03 10:34:10|9619.5|9609.5|9620.3|9610.3|9621.5|9611.5|9619.5|9609.5|6
1627986860000|2021-08-03 10:34:20|9619.5|9609.5|9620.3|9610.3|9620.5|9610.5|9619.5|9609.5|3
1627986870000|2021-08-03 10:34:30|9620|9610|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|5
1627986880000|2021-08-03 10:34:40|9619.3|9609.3|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|2
1627986890000|2021-08-03 10:34:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1627986900000|2021-08-03 10:35:00|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1627986910000|2021-08-03 10:35:10|9620.3|9610.3|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|3
1627986920000|2021-08-03 10:35:20|9620.5|9610.5|9622.3|9612.3|9622.3|9612.3|9620.5|9610.5|7
1627986930000|2021-08-03 10:35:30|9622|9612|9622|9612|9622|9612|9622|9612|1
1627986940000|2021-08-03 10:35:40|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|2
1627986950000|2021-08-03 10:35:50|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1627986960000|2021-08-03 10:36:00|9621.6|9611.6|9619.9|9609.9|9621.6|9611.6|9619.9|9609.9|2
1627986970000|2021-08-03 10:36:10|9620.3|9610.3|9619.4|9609.4|9620.3|9610.3|9619.4|9609.4|4
1627986980000|2021-08-03 10:36:20|9619.1|9609.1|9618.9|9608.9|9619.1|9609.1|9618.8|9608.8|3
1627986990000|2021-08-03 10:36:30|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|9618.3|9608.3|1
1627987000000|2021-08-03 10:36:40|9618|9608|9617.8|9607.8|9618.3|9608.3|9617.5|9607.5|5
1627987010000|2021-08-03 10:36:50|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1627987020000|2021-08-03 10:37:00|9617.8|9607.8|9618|9608|9618|9608|9617.8|9607.8|2
1627987040000|2021-08-03 10:37:20|9618.8|9608.8|9618.8|9608.8|9620|9610|9618.8|9608.8|6
1627987050000|2021-08-03 10:37:30|9618.5|9608.5|9617.3|9607.3|9618.5|9608.5|9617.3|9607.3|3
1627987060000|2021-08-03 10:37:40|9617.8|9607.8|9618.5|9608.5|9619|9609|9617.8|9607.8|4
1627987070000|2021-08-03 10:37:50|9618.3|9608.3|9618.8|9608.8|9619.5|9609.5|9618.3|9608.3|6
1627987080000|2021-08-03 10:38:00|9619.3|9609.3|9617.5|9607.5|9619.5|9609.5|9617.5|9607.5|8
1627987090000|2021-08-03 10:38:10|9616.8|9606.8|9615|9605|9616.8|9606.8|9614.3|9604.3|8
1627987100000|2021-08-03 10:38:20|9615.8|9605.8|9616.3|9606.3|9616.5|9606.5|9615.5|9605.5|7
1627987110000|2021-08-03 10:38:30|9616|9606|9614.8|9604.8|9616|9606|9614.8|9604.8|4
1627987120000|2021-08-03 10:38:40|9615.3|9605.3|9615|9605|9616.5|9606.5|9613.5|9603.5|8
1627987130000|2021-08-03 10:38:50|9614.3|9604.3|9614|9604|9615|9605|9614|9604|8
1627987140000|2021-08-03 10:39:00|9612.8|9602.8|9611.5|9601.5|9612.8|9602.8|9611.5|9601.5|4
1627987150000|2021-08-03 10:39:10|9611.8|9601.8|9613.3|9603.3|9613.3|9603.3|9611.8|9601.8|4
1627987160000|2021-08-03 10:39:20|9613.8|9603.8|9614|9604|9614|9604|9613.5|9603.5|4
1627987170000|2021-08-03 10:39:30|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627987180000|2021-08-03 10:39:40|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1627987190000|2021-08-03 10:39:50|9614|9604|9614.3|9604.3|9615.3|9605.3|9614|9604|7
1627987200000|2021-08-03 10:40:00|9614|9604|9613.5|9603.5|9615.5|9605.5|9613.5|9603.5|4
1627987210000|2021-08-03 10:40:10|9613.3|9603.3|9613|9603|9613.3|9603.3|9612|9602|3
1627987220000|2021-08-03 10:40:20|9613.3|9603.3|9614|9604|9614|9604|9613.3|9603.3|2
1627987230000|2021-08-03 10:40:30|9614.3|9604.3|9613.5|9603.5|9614.3|9604.3|9613.5|9603.5|5
1627987240000|2021-08-03 10:40:40|9613.3|9603.3|9615.5|9605.5|9615.5|9605.5|9613.3|9603.3|3
1627987250000|2021-08-03 10:40:50|9616.1|9606.1|9615.9|9605.9|9617.3|9607.3|9615.9|9605.9|3
1627987260000|2021-08-03 10:41:00|9614.3|9604.3|9614.5|9604.5|9614.5|9604.5|9614.3|9604.3|2
1627987270000|2021-08-03 10:41:10|9615|9605|9615|9605|9615.8|9605.8|9615|9605|3
1627987280000|2021-08-03 10:41:20|9616|9606|9615.3|9605.3|9616|9606|9615.3|9605.3|3
1627987290000|2021-08-03 10:41:30|9615|9605|9614.5|9604.5|9615|9605|9614.5|9604.5|3
1627987300000|2021-08-03 10:41:40|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1627987310000|2021-08-03 10:41:50|9614|9604|9613.5|9603.5|9614|9604|9613.5|9603.5|2
1627987320000|2021-08-03 10:42:00|9613.8|9603.8|9613.3|9603.3|9615|9605|9613.3|9603.3|7
1627987330000|2021-08-03 10:42:10|9613|9603|9612.8|9602.8|9613.3|9603.3|9612.5|9602.5|5
1627987340000|2021-08-03 10:42:20|9613|9603|9613.5|9603.5|9613.5|9603.5|9612.8|9602.8|4
1627987350000|2021-08-03 10:42:30|9613.3|9603.3|9608.8|9598.8|9613.3|9603.3|9608.3|9598.3|4
1627987360000|2021-08-03 10:42:40|9609.3|9599.3|9609|9599|9609.3|9599.3|9609|9599|2
1627987430000|2021-08-03 10:43:50|9609.3|9599.3|9609.5|9599.5|9609.5|9599.5|9609.3|9599.3|2
1627987440000|2021-08-03 10:44:00|9610.5|9600.5|9610|9600|9610.5|9600.5|9610|9600|2
1627987450000|2021-08-03 10:44:10|9609.3|9599.3|9610|9600|9610|9600|9609.3|9599.3|2
1627987460000|2021-08-03 10:44:20|9609.8|9599.8|9609.5|9599.5|9609.8|9599.8|9609.5|9599.5|2
1627987470000|2021-08-03 10:44:30|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|5
1627987480000|2021-08-03 10:44:40|9608.3|9598.3|9607.8|9597.8|9608.3|9598.3|9607.3|9597.3|4
1627987490000|2021-08-03 10:44:50|9608|9598|9606.6|9596.6|9608|9598|9606.6|9596.6|4
1627987500000|2021-08-03 10:45:00|9606.9|9596.9|9608.1|9598.1|9608.1|9598.1|9606.9|9596.9|3
1627987510000|2021-08-03 10:45:10|9608.4|9598.4|9609|9599|9609|9599|9608.4|9598.4|3
1627987520000|2021-08-03 10:45:20|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|6
1627987530000|2021-08-03 10:45:30|9608.5|9598.5|9607|9597|9608.5|9598.5|9607|9597|3
1627987540000|2021-08-03 10:45:40|9606.8|9596.8|9605.3|9595.3|9606.8|9596.8|9605.3|9595.3|4
1627987550000|2021-08-03 10:45:50|9605|9595|9605.5|9595.5|9605.5|9595.5|9604.3|9594.3|5
1627987560000|2021-08-03 10:46:00|9605.3|9595.3|9605.8|9595.8|9605.8|9595.8|9605.3|9595.3|2
1627987570000|2021-08-03 10:46:10|9605.5|9595.5|9604.8|9594.8|9605.5|9595.5|9604.8|9594.8|3
1627987580000|2021-08-03 10:46:20|9605|9595|9604.5|9594.5|9605|9595|9604.5|9594.5|3
1627987590000|2021-08-03 10:46:30|9605.3|9595.3|9605.5|9595.5|9605.8|9595.8|9605.3|9595.3|4
1627987600000|2021-08-03 10:46:40|9605|9595|9604.5|9594.5|9605|9595|9604.5|9594.5|2
1627987610000|2021-08-03 10:46:50|9604|9594|9605|9595|9605|9595|9603.5|9593.5|4
1627987620000|2021-08-03 10:47:00|9605.3|9595.3|9605|9595|9605.8|9595.8|9604.8|9594.8|5
1627987630000|2021-08-03 10:47:10|9604.8|9594.8|9604.3|9594.3|9605.3|9595.3|9604.3|9594.3|5
1627987640000|2021-08-03 10:47:20|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1627987650000|2021-08-03 10:47:30|9604.3|9594.3|9604|9594|9604.3|9594.3|9604|9594|2
1627987660000|2021-08-03 10:47:40|9603.8|9593.8|9602.3|9592.3|9603.8|9593.8|9602.3|9592.3|3
1627987670000|2021-08-03 10:47:50|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1627987680000|2021-08-03 10:48:00|9602.3|9592.3|9597.8|9587.8|9602.3|9592.3|9597.8|9587.8|3
1627987690000|2021-08-03 10:48:10|9597.5|9587.5|9598|9588|9598|9588|9597.5|9587.5|2
1627987710000|2021-08-03 10:48:30|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1627987720000|2021-08-03 10:48:40|9597.5|9587.5|9596.5|9586.5|9598|9588|9596.5|9586.5|4
1627987740000|2021-08-03 10:49:00|9596.8|9586.8|9597.5|9587.5|9598|9588|9596.8|9586.8|4
1627987750000|2021-08-03 10:49:10|9597.8|9587.8|9597.8|9587.8|9598|9588|9597.8|9587.8|5
1627987760000|2021-08-03 10:49:20|9597.3|9587.3|9595.8|9585.8|9597.3|9587.3|9595.3|9585.3|3
1627987770000|2021-08-03 10:49:30|9595.5|9585.5|9594|9584|9595.5|9585.5|9594|9584|6
1627987790000|2021-08-03 10:49:50|9593.5|9583.5|9593|9583|9593.5|9583.5|9592.8|9582.8|4
1627987800000|2021-08-03 10:50:00|9592.9|9582.9|9592.3|9582.3|9592.9|9582.9|9592.3|9582.3|3
1627987810000|2021-08-03 10:50:10|9592.1|9582.1|9592.5|9582.5|9592.5|9582.5|9592|9582|3
1627987820000|2021-08-03 10:50:20|9592.8|9582.8|9592.5|9582.5|9594|9584|9592.5|9582.5|5
1627987830000|2021-08-03 10:50:30|9593|9583|9593.8|9583.8|9593.8|9583.8|9593|9583|3
1627987860000|2021-08-03 10:51:00|9593|9583|9593.3|9583.3|9593.5|9583.5|9593|9583|3
1627987880000|2021-08-03 10:51:20|9593|9583|9593.6|9583.6|9593.6|9583.6|9593|9583|2
1627987890000|2021-08-03 10:51:30|9593.5|9583.5|9592.8|9582.8|9593.5|9583.5|9592.8|9582.8|4
1627987900000|2021-08-03 10:51:40|9593|9583|9593|9583|9593.3|9583.3|9593|9583|3
1627987910000|2021-08-03 10:51:50|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1627987920000|2021-08-03 10:52:00|9591.8|9581.8|9591|9581|9591.8|9581.8|9591|9581|2
1627987940000|2021-08-03 10:52:20|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9589.8|9579.8|4
1627987950000|2021-08-03 10:52:30|9590|9580|9589|9579|9590|9580|9589|9579|3
1627987980000|2021-08-03 10:53:00|9589.3|9579.3|9590|9580|9590.5|9580.5|9589.3|9579.3|5
1627987990000|2021-08-03 10:53:10|9589|9579|9589|9579|9589|9579|9589|9579|1
1627988010000|2021-08-03 10:53:30|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9587.8|9577.8|4
1627988040000|2021-08-03 10:54:00|9589|9579|9591|9581|9591.3|9581.3|9589|9579|6
1627988050000|2021-08-03 10:54:10|9591.3|9581.3|9591|9581|9591.5|9581.5|9591|9581|3
1627988060000|2021-08-03 10:54:20|9590.5|9580.5|9589.5|9579.5|9590.5|9580.5|9589.5|9579.5|2
1627988070000|2021-08-03 10:54:30|9588.8|9578.8|9588.3|9578.3|9588.8|9578.8|9588.3|9578.3|4
1627988080000|2021-08-03 10:54:40|9588.5|9578.5|9588.3|9578.3|9589|9579|9588.3|9578.3|5
1627988090000|2021-08-03 10:54:50|9588.5|9578.5|9588.8|9578.8|9588.8|9578.8|9588.5|9578.5|2
1627988100000|2021-08-03 10:55:00|9589|9579|9589.3|9579.3|9589.3|9579.3|9589|9579|2
1627988110000|2021-08-03 10:55:10|9590|9580|9590.8|9580.8|9590.8|9580.8|9590|9580|2
1627988120000|2021-08-03 10:55:20|9591|9581|9592|9582|9592|9582|9591|9581|2
1627988130000|2021-08-03 10:55:30|9592.5|9582.5|9590.8|9580.8|9592.5|9582.5|9590.8|9580.8|3
1627988140000|2021-08-03 10:55:40|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1627988150000|2021-08-03 10:55:50|9591|9581|9590|9580|9591|9581|9590|9580|3
1627988160000|2021-08-03 10:56:00|9590.3|9580.3|9590.8|9580.8|9590.8|9580.8|9590.3|9580.3|2
1627988170000|2021-08-03 10:56:10|9591|9581|9591.3|9581.3|9591.3|9581.3|9591|9581|2
1627988180000|2021-08-03 10:56:20|9591|9581|9591.3|9581.3|9591.3|9581.3|9591|9581|2
1627988200000|2021-08-03 10:56:40|9591.5|9581.5|9592|9582|9592|9582|9591.5|9581.5|3
1627988210000|2021-08-03 10:56:50|9591.8|9581.8|9591.3|9581.3|9591.8|9581.8|9591|9581|7
1627988220000|2021-08-03 10:57:00|9591.5|9581.5|9592|9582|9592.5|9582.5|9591.5|9581.5|3
1627988240000|2021-08-03 10:57:20|9592.5|9582.5|9592|9582|9592.5|9582.5|9592|9582|2
1627988250000|2021-08-03 10:57:30|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.8|9581.8|3
1627988260000|2021-08-03 10:57:40|9592|9582|9594|9584|9594.5|9584.5|9592|9582|5
1627988290000|2021-08-03 10:58:10|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9594.3|9584.3|2
1627988310000|2021-08-03 10:58:30|9594.3|9584.3|9594|9584|9594.3|9584.3|9594|9584|2
1627988320000|2021-08-03 10:58:40|9592|9582|9593|9583|9593|9583|9592|9582|8
1627988330000|2021-08-03 10:58:50|9593.5|9583.5|9592.3|9582.3|9593.5|9583.5|9592.3|9582.3|4
1627988340000|2021-08-03 10:59:00|9592.5|9582.5|9595.3|9585.3|9595.3|9585.3|9592.5|9582.5|6
1627988350000|2021-08-03 10:59:10|9596.4|9586.4|9594.5|9584.5|9597.8|9587.8|9594.5|9584.5|10
1627988360000|2021-08-03 10:59:20|9594.8|9584.8|9594.8|9584.8|9595|9585|9594.8|9584.8|3
1627988370000|2021-08-03 10:59:30|9594.3|9584.3|9593.8|9583.8|9595.3|9585.3|9593.8|9583.8|4
1627988380000|2021-08-03 10:59:40|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9593.3|9583.3|4
1627988390000|2021-08-03 10:59:50|9594.8|9584.8|9593.8|9583.8|9594.8|9584.8|9593.8|9583.8|4
1627988410000|2021-08-03 11:00:10|9594|9584|9595.5|9585.5|9595.5|9585.5|9594|9584|3
1627988430000|2021-08-03 11:00:30|9595.3|9585.3|9594.8|9584.8|9595.3|9585.3|9593.8|9583.8|5
1627988440000|2021-08-03 11:00:40|9594.5|9584.5|9593.8|9583.8|9594.5|9584.5|9592.3|9582.3|8
1627988450000|2021-08-03 11:00:50|9593.5|9583.5|9593|9583|9593.5|9583.5|9593|9583|3
1627988460000|2021-08-03 11:01:00|9593.3|9583.3|9594.3|9584.3|9594.3|9584.3|9593.3|9583.3|2
1627988470000|2021-08-03 11:01:10|9594|9584|9593.5|9583.5|9595|9585|9593.5|9583.5|5
1627988480000|2021-08-03 11:01:20|9593.3|9583.3|9595|9585|9595.3|9585.3|9593.3|9583.3|3
1627988490000|2021-08-03 11:01:30|9594.8|9584.8|9594|9584|9594.8|9584.8|9594|9584|5
1627988500000|2021-08-03 11:01:40|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1627988520000|2021-08-03 11:02:00|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.1|9583.1|3
1627988550000|2021-08-03 11:02:30|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|3
1627988560000|2021-08-03 11:02:40|9592.3|9582.3|9590.4|9580.4|9592.3|9582.3|9590.4|9580.4|3
1627988570000|2021-08-03 11:02:50|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1627988580000|2021-08-03 11:03:00|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1627988590000|2021-08-03 11:03:10|9591|9581|9591.3|9581.3|9591.3|9581.3|9591|9581|2
1627988600000|2021-08-03 11:03:20|9591|9581|9589.8|9579.8|9591|9581|9589.8|9579.8|4
1627988620000|2021-08-03 11:03:40|9590|9580|9590|9580|9590|9580|9589.5|9579.5|3
1627988630000|2021-08-03 11:03:50|9589.3|9579.3|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|3
1627988640000|2021-08-03 11:04:00|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1627988650000|2021-08-03 11:04:10|9590.5|9580.5|9590.5|9580.5|9591|9581|9590.3|9580.3|8
1627988670000|2021-08-03 11:04:30|9590.3|9580.3|9589.5|9579.5|9590.3|9580.3|9589.5|9579.5|3
1627988690000|2021-08-03 11:04:50|9589|9579|9588.3|9578.3|9589|9579|9588.3|9578.3|3
1627988700000|2021-08-03 11:05:00|9588|9578|9587.5|9577.5|9588|9578|9587.5|9577.5|2
1627988720000|2021-08-03 11:05:20|9586.3|9576.3|9587|9577|9587|9577|9586.3|9576.3|2
1627988740000|2021-08-03 11:05:40|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1627988760000|2021-08-03 11:06:00|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585|9575|4
1627988770000|2021-08-03 11:06:10|9585.3|9575.3|9584.3|9574.3|9585.3|9575.3|9583.8|9573.8|6
1627988780000|2021-08-03 11:06:20|9584.8|9574.8|9584.5|9574.5|9584.8|9574.8|9583.3|9573.3|12
1627988790000|2021-08-03 11:06:30|9584.3|9574.3|9586|9576|9586|9576|9584.3|9574.3|3
1627988800000|2021-08-03 11:06:40|9585.8|9575.8|9585|9575|9585.8|9575.8|9585|9575|2
1627988810000|2021-08-03 11:06:50|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.5|9574.5|3
1627988820000|2021-08-03 11:07:00|9585|9575|9585.5|9575.5|9585.5|9575.5|9584.8|9574.8|5
1627988830000|2021-08-03 11:07:10|9585.8|9575.8|9588.3|9578.3|9588.3|9578.3|9585.8|9575.8|7
1627988840000|2021-08-03 11:07:20|9588.8|9578.8|9589.5|9579.5|9589.5|9579.5|9588.8|9578.8|2
1627988850000|2021-08-03 11:07:30|9589.3|9579.3|9587.8|9577.8|9589.3|9579.3|9587.3|9577.3|5
1627988860000|2021-08-03 11:07:40|9587.5|9577.5|9587.3|9577.3|9587.5|9577.5|9587.3|9577.3|2
1627988870000|2021-08-03 11:07:50|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1627988880000|2021-08-03 11:08:00|9587.8|9577.8|9590|9580|9590|9580|9587.8|9577.8|7
1627988890000|2021-08-03 11:08:10|9589.8|9579.8|9589.5|9579.5|9590.3|9580.3|9589.5|9579.5|4
1627988910000|2021-08-03 11:08:30|9589.3|9579.3|9589|9579|9589.3|9579.3|9588|9578|7
1627988930000|2021-08-03 11:08:50|9589.3|9579.3|9589.8|9579.8|9589.8|9579.8|9589.3|9579.3|2
1627988940000|2021-08-03 11:09:00|9589.3|9579.3|9589.5|9579.5|9589.5|9579.5|9589.3|9579.3|2
1627988950000|2021-08-03 11:09:10|9589|9579|9588.5|9578.5|9589|9579|9588.5|9578.5|2
1627988960000|2021-08-03 11:09:20|9589|9579|9590.8|9580.8|9590.8|9580.8|9589|9579|4
1627988970000|2021-08-03 11:09:30|9590.5|9580.5|9591.8|9581.8|9591.8|9581.8|9590.3|9580.3|6
1627988990000|2021-08-03 11:09:50|9592|9582|9592.8|9582.8|9592.8|9582.8|9592|9582|2
1627989000000|2021-08-03 11:10:00|9592.3|9582.3|9594.5|9584.5|9594.5|9584.5|9592.3|9582.3|6
1627989010000|2021-08-03 11:10:10|9593.8|9583.8|9596.5|9586.5|9596.8|9586.8|9593.8|9583.8|11
1627989020000|2021-08-03 11:10:20|9596.3|9586.3|9597|9587|9597|9587|9596.3|9586.3|5
1627989040000|2021-08-03 11:10:40|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|2
1627989060000|2021-08-03 11:11:00|9597.5|9587.5|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|2
1627989070000|2021-08-03 11:11:10|9598.8|9588.8|9600.5|9590.5|9600.5|9590.5|9598.8|9588.8|3
1627989080000|2021-08-03 11:11:20|9601.3|9591.3|9599.8|9589.8|9601.5|9591.5|9599.5|9589.5|9
1627989090000|2021-08-03 11:11:30|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627989100000|2021-08-03 11:11:40|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1627989120000|2021-08-03 11:12:00|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1627989130000|2021-08-03 11:12:10|9598.6|9588.6|9598.5|9588.5|9599.3|9589.3|9597.8|9587.8|5
1627989140000|2021-08-03 11:12:20|9598.3|9588.3|9601.3|9591.3|9601.3|9591.3|9598.3|9588.3|6
1627989150000|2021-08-03 11:12:30|9601.8|9591.8|9602|9592|9602.3|9592.3|9601.3|9591.3|4
1627989160000|2021-08-03 11:12:40|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1627989170000|2021-08-03 11:12:50|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|9601.8|9591.8|1
1627989190000|2021-08-03 11:13:10|9602|9592|9601.8|9591.8|9602|9592|9601.8|9591.8|2
1627989200000|2021-08-03 11:13:20|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1627989220000|2021-08-03 11:13:40|9601.3|9591.3|9600.5|9590.5|9601.3|9591.3|9599.5|9589.5|8
1627989230000|2021-08-03 11:13:50|9600|9590|9600.5|9590.5|9600.5|9590.5|9600|9590|4
1627989240000|2021-08-03 11:14:00|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1627989250000|2021-08-03 11:14:10|9600.8|9590.8|9601.3|9591.3|9601.3|9591.3|9600.3|9590.3|4
1627989270000|2021-08-03 11:14:30|9601|9591|9601|9591|9601|9591|9601|9591|1
1627989280000|2021-08-03 11:14:40|9601.3|9591.3|9604|9594|9604|9594|9601.3|9591.3|7
1627989290000|2021-08-03 11:14:50|9604.3|9594.3|9606.8|9596.8|9606.8|9596.8|9604.3|9594.3|3
1627989300000|2021-08-03 11:15:00|9607.3|9597.3|9606.3|9596.3|9607.5|9597.5|9606|9596|5
1627989310000|2021-08-03 11:15:10|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|3
1627989320000|2021-08-03 11:15:20|9608|9598|9608.8|9598.8|9609.3|9599.3|9608|9598|4
1627989330000|2021-08-03 11:15:30|9609|9599|9612|9602|9612.3|9602.3|9609|9599|5
1627989340000|2021-08-03 11:15:40|9612.5|9602.5|9612|9602|9612.5|9602.5|9611.5|9601.5|6
1627989350000|2021-08-03 11:15:50|9611.8|9601.8|9611|9601|9612|9602|9611|9601|7
1627989360000|2021-08-03 11:16:00|9609.8|9599.8|9607.5|9597.5|9609.8|9599.8|9607.5|9597.5|7
1627989370000|2021-08-03 11:16:10|9607.3|9597.3|9607.8|9597.8|9608.8|9598.8|9606.5|9596.5|9
1627989380000|2021-08-03 11:16:20|9607.3|9597.3|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|3
1627989390000|2021-08-03 11:16:30|9607.5|9597.5|9607|9597|9607.8|9597.8|9607|9597|7
1627989410000|2021-08-03 11:16:50|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|9607.3|9597.3|1
1627989420000|2021-08-03 11:17:00|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9606.3|9596.3|4
1627989430000|2021-08-03 11:17:10|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9606.8|9596.8|3
1627989440000|2021-08-03 11:17:20|9607.3|9597.3|9606.5|9596.5|9607.3|9597.3|9606.5|9596.5|2
1627989450000|2021-08-03 11:17:30|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1627989460000|2021-08-03 11:17:40|9605.8|9595.8|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|2
1627989470000|2021-08-03 11:17:50|9605.3|9595.3|9604|9594|9605.3|9595.3|9604|9594|2
1627989480000|2021-08-03 11:18:00|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1627989490000|2021-08-03 11:18:10|9604|9594|9603.8|9593.8|9604|9594|9603.5|9593.5|6
1627989500000|2021-08-03 11:18:20|9603.5|9593.5|9603.3|9593.3|9603.5|9593.5|9603.3|9593.3|2
1627989530000|2021-08-03 11:18:50|9603|9593|9603|9593|9603|9593|9602.5|9592.5|4
1627989540000|2021-08-03 11:19:00|9602.8|9592.8|9605|9595|9605|9595|9602.8|9592.8|6
1627989550000|2021-08-03 11:19:10|9605.3|9595.3|9605|9595|9605.3|9595.3|9604.8|9594.8|6
1627989560000|2021-08-03 11:19:20|9605.3|9595.3|9605.5|9595.5|9605.5|9595.5|9605|9595|3
1627989570000|2021-08-03 11:19:30|9606.3|9596.3|9607.8|9597.8|9607.8|9597.8|9605.5|9595.5|6
1627989580000|2021-08-03 11:19:40|9608.3|9598.3|9608|9598|9608.3|9598.3|9608|9598|2
1627989590000|2021-08-03 11:19:50|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9606.8|9596.8|5
1627989600000|2021-08-03 11:20:00|9608.3|9598.3|9612.8|9602.8|9613|9603|9608.3|9598.3|7
1627989610000|2021-08-03 11:20:10|9612.5|9602.5|9611.8|9601.8|9612.8|9602.8|9611.8|9601.8|5
1627989620000|2021-08-03 11:20:20|9612.3|9602.3|9613|9603|9613|9603|9612.3|9602.3|4
1627989630000|2021-08-03 11:20:30|9612.8|9602.8|9613.5|9603.5|9614.3|9604.3|9612.8|9602.8|6
1627989640000|2021-08-03 11:20:40|9613.8|9603.8|9614.8|9604.8|9615|9605|9613.8|9603.8|6
1627989650000|2021-08-03 11:20:50|9615|9605|9617.3|9607.3|9617.3|9607.3|9615|9605|7
1627989660000|2021-08-03 11:21:00|9617.5|9607.5|9618.5|9608.5|9619.3|9609.3|9617.5|9607.5|10
1627989670000|2021-08-03 11:21:10|9618.8|9608.8|9617.3|9607.3|9618.8|9608.8|9617.3|9607.3|7
1627989680000|2021-08-03 11:21:20|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|1
1627989690000|2021-08-03 11:21:30|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.5|9607.5|2
1627989700000|2021-08-03 11:21:40|9617.8|9607.8|9618.3|9608.3|9618.3|9608.3|9617.8|9607.8|2
1627989710000|2021-08-03 11:21:50|9618|9608|9614.5|9604.5|9618|9608|9614.5|9604.5|7
1627989720000|2021-08-03 11:22:00|9614|9604|9617.5|9607.5|9618.8|9608.8|9614|9604|10
1627989730000|2021-08-03 11:22:10|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9615.8|9605.8|7
1627989740000|2021-08-03 11:22:20|9617.8|9607.8|9616.8|9606.8|9618|9608|9616.8|9606.8|5
1627989750000|2021-08-03 11:22:30|9616.5|9606.5|9616|9606|9616.5|9606.5|9616|9606|3
1627989760000|2021-08-03 11:22:40|9615.8|9605.8|9616.3|9606.3|9616.5|9606.5|9615|9605|5
1627989770000|2021-08-03 11:22:50|9615|9605|9613.8|9603.8|9615|9605|9613.1|9603.1|7
1627989780000|2021-08-03 11:23:00|9614|9604|9611.5|9601.5|9614.8|9604.8|9611.3|9601.3|7
1627989790000|2021-08-03 11:23:10|9611.3|9601.3|9609.3|9599.3|9611.3|9601.3|9609.3|9599.3|11
1627989800000|2021-08-03 11:23:20|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|4
1627989810000|2021-08-03 11:23:30|9610.8|9600.8|9609.8|9599.8|9610.8|9600.8|9609.8|9599.8|3
1627989820000|2021-08-03 11:23:40|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9608.8|9598.8|3
1627989830000|2021-08-03 11:23:50|9609|9599|9608.3|9598.3|9609|9599|9608.3|9598.3|2
1627989840000|2021-08-03 11:24:00|9608.5|9598.5|9606.8|9596.8|9609|9599|9606.8|9596.8|4
1627989850000|2021-08-03 11:24:10|9606.5|9596.5|9604.3|9594.3|9606.8|9596.8|9604.3|9594.3|6
1627989860000|2021-08-03 11:24:20|9605|9595|9603.8|9593.8|9605|9595|9603.8|9593.8|3
1627989870000|2021-08-03 11:24:30|9603.5|9593.5|9603|9593|9603.5|9593.5|9603|9593|2
1627989910000|2021-08-03 11:25:10|9602.1|9592.1|9602.5|9592.5|9602.5|9592.5|9602.1|9592.1|2
1627989930000|2021-08-03 11:25:30|9602.9|9592.9|9604.8|9594.8|9605|9595|9602.9|9592.9|6
1627989950000|2021-08-03 11:25:50|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1627989960000|2021-08-03 11:26:00|9606.5|9596.5|9607.3|9597.3|9607.3|9597.3|9606.5|9596.5|2
1627989970000|2021-08-03 11:26:10|9607|9597|9607|9597|9607.8|9597.8|9606.5|9596.5|5
1627989980000|2021-08-03 11:26:20|9607.8|9597.8|9610.8|9600.8|9610.8|9600.8|9607.8|9597.8|4
1627989990000|2021-08-03 11:26:30|9611|9601|9609.3|9599.3|9613.3|9603.3|9609.3|9599.3|14
1627990000000|2021-08-03 11:26:40|9609.5|9599.5|9609|9599|9609.5|9599.5|9606.8|9596.8|8
1627990010000|2021-08-03 11:26:50|9609.3|9599.3|9609.8|9599.8|9609.8|9599.8|9609.3|9599.3|2
1627990020000|2021-08-03 11:27:00|9610|9600|9610|9600|9610|9600|9610|9600|1
1627990040000|2021-08-03 11:27:20|9610.3|9600.3|9613.5|9603.5|9613.5|9603.5|9610.3|9600.3|2
1627990050000|2021-08-03 11:27:30|9613.8|9603.8|9614|9604|9614.8|9604.8|9613.8|9603.8|5
1627990060000|2021-08-03 11:27:40|9614.8|9604.8|9613.8|9603.8|9615.8|9605.8|9613.8|9603.8|5
1627990080000|2021-08-03 11:28:00|9614|9604|9614.3|9604.3|9614.3|9604.3|9614|9604|2
1627990090000|2021-08-03 11:28:10|9614.5|9604.5|9613.3|9603.3|9614.5|9604.5|9613|9603|4
1627990110000|2021-08-03 11:28:30|9612.8|9602.8|9611.3|9601.3|9612.8|9602.8|9611.3|9601.3|3
1627990120000|2021-08-03 11:28:40|9611|9601|9611|9601|9611|9601|9611|9601|1
1627990130000|2021-08-03 11:28:50|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1627990140000|2021-08-03 11:29:00|9611|9601|9611.3|9601.3|9611.3|9601.3|9611|9601|2
1627990150000|2021-08-03 11:29:10|9611.8|9601.8|9612.5|9602.5|9612.5|9602.5|9611.8|9601.8|3
1627990160000|2021-08-03 11:29:20|9612.3|9602.3|9612.5|9602.5|9612.5|9602.5|9612.3|9602.3|2
1627990170000|2021-08-03 11:29:30|9612.3|9602.3|9611.8|9601.8|9612.3|9602.3|9611.8|9601.8|2
1627990180000|2021-08-03 11:29:40|9611.5|9601.5|9612|9602|9612|9602|9611.5|9601.5|2
1627990190000|2021-08-03 11:29:50|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9610.5|9600.5|4
1627990200000|2021-08-03 11:30:00|9611|9601|9612.3|9602.3|9612.3|9602.3|9610.8|9600.8|6
1627990210000|2021-08-03 11:30:10|9612.8|9602.8|9613.8|9603.8|9614|9604|9612.8|9602.8|5
1627990220000|2021-08-03 11:30:20|9613.5|9603.5|9612.5|9602.5|9613.8|9603.8|9612.5|9602.5|5
1627990230000|2021-08-03 11:30:30|9612|9602|9610.5|9600.5|9612|9602|9610.5|9600.5|4
1627990240000|2021-08-03 11:30:40|9609.5|9599.5|9610.3|9600.3|9611.3|9601.3|9609.5|9599.5|7
1627990250000|2021-08-03 11:30:50|9610.5|9600.5|9611.8|9601.8|9612|9602|9610.5|9600.5|7
1627990260000|2021-08-03 11:31:00|9612.5|9602.5|9615|9605|9616|9606|9612.5|9602.5|12
1627990270000|2021-08-03 11:31:10|9615.3|9605.3|9616|9606|9616|9606|9613.8|9603.8|8
1627990280000|2021-08-03 11:31:20|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|2
1627990300000|2021-08-03 11:31:40|9616|9606|9614.3|9604.3|9616|9606|9614.3|9604.3|2
1627990310000|2021-08-03 11:31:50|9614|9604|9614|9604|9614|9604|9614|9604|1
1627990320000|2021-08-03 11:32:00|9615.3|9605.3|9616.3|9606.3|9616.5|9606.5|9615.3|9605.3|8
1627990330000|2021-08-03 11:32:10|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|2
1627990340000|2021-08-03 11:32:20|9616|9606|9615.5|9605.5|9616|9606|9615.5|9605.5|2
1627990350000|2021-08-03 11:32:30|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|3
1627990360000|2021-08-03 11:32:40|9616|9606|9614.5|9604.5|9616|9606|9614.5|9604.5|5
1627990370000|2021-08-03 11:32:50|9614.3|9604.3|9612.8|9602.8|9614.3|9604.3|9612.8|9602.8|5
1627990380000|2021-08-03 11:33:00|9613.5|9603.5|9615|9605|9615.5|9605.5|9613.5|9603.5|17
1627990390000|2021-08-03 11:33:10|9615.5|9605.5|9614|9604|9615.5|9605.5|9613.5|9603.5|9
1627990400000|2021-08-03 11:33:20|9614.8|9604.8|9615.3|9605.3|9616|9606|9614.8|9604.8|4
1627990410000|2021-08-03 11:33:30|9614.8|9604.8|9614.5|9604.5|9615.3|9605.3|9614|9604|9
1627990420000|2021-08-03 11:33:40|9614.3|9604.3|9614|9604|9614.5|9604.5|9612.3|9602.3|8
1627990430000|2021-08-03 11:33:50|9614.3|9604.3|9613|9603|9614.5|9604.5|9613|9603|5
1627990440000|2021-08-03 11:34:00|9612.8|9602.8|9612|9602|9613|9603|9612|9602|6
1627990450000|2021-08-03 11:34:10|9611.8|9601.8|9611|9601|9612.3|9602.3|9610.5|9600.5|7
1627990460000|2021-08-03 11:34:20|9611.3|9601.3|9610|9600|9611.5|9601.5|9610|9600|8
1627990470000|2021-08-03 11:34:30|9610.3|9600.3|9609.3|9599.3|9610.5|9600.5|9609|9599|12
1627990480000|2021-08-03 11:34:40|9609.5|9599.5|9612.8|9602.8|9612.8|9602.8|9609.5|9599.5|10
1627990490000|2021-08-03 11:34:50|9612.3|9602.3|9612.5|9602.5|9612.8|9602.8|9612.3|9602.3|7
1627990500000|2021-08-03 11:35:00|9612.8|9602.8|9612.3|9602.3|9614|9604|9612.3|9602.3|6
1627990510000|2021-08-03 11:35:10|9612.5|9602.5|9614.5|9604.5|9615|9605|9612.5|9602.5|7
1627990520000|2021-08-03 11:35:20|9614.3|9604.3|9614|9604|9614.3|9604.3|9613.5|9603.5|9
1627990530000|2021-08-03 11:35:30|9613.8|9603.8|9611.3|9601.3|9613.8|9603.8|9611.3|9601.3|3
1627990540000|2021-08-03 11:35:40|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.5|9601.5|2
1627990550000|2021-08-03 11:35:50|9612|9602|9613|9603|9614.3|9604.3|9612|9602|5
1627990560000|2021-08-03 11:36:00|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627990570000|2021-08-03 11:36:10|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627990580000|2021-08-03 11:36:20|9613.8|9603.8|9614|9604|9614|9604|9613.8|9603.8|2
1627990590000|2021-08-03 11:36:30|9614.3|9604.3|9613.3|9603.3|9614.5|9604.5|9613.3|9603.3|4
1627990600000|2021-08-03 11:36:40|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|4
1627990610000|2021-08-03 11:36:50|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.5|9602.5|4
1627990620000|2021-08-03 11:37:00|9612.5|9602.5|9613|9603|9613.3|9603.3|9612.5|9602.5|7
1627990630000|2021-08-03 11:37:10|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612.3|9602.3|2
1627990640000|2021-08-03 11:37:20|9612.5|9602.5|9613|9603|9613|9603|9612.5|9602.5|4
1627990650000|2021-08-03 11:37:30|9612.8|9602.8|9611.5|9601.5|9612.8|9602.8|9611.5|9601.5|7
1627990660000|2021-08-03 11:37:40|9611.8|9601.8|9611.8|9601.8|9612|9602|9611.8|9601.8|3
1627990670000|2021-08-03 11:37:50|9611.3|9601.3|9611.8|9601.8|9612.3|9602.3|9611.3|9601.3|6
1627990680000|2021-08-03 11:38:00|9612|9602|9613.5|9603.5|9613.5|9603.5|9611.8|9601.8|8
1627990690000|2021-08-03 11:38:10|9613.3|9603.3|9614|9604|9614|9604|9613.3|9603.3|4
1627990700000|2021-08-03 11:38:20|9613.8|9603.8|9613.3|9603.3|9613.8|9603.8|9613.3|9603.3|3
1627990710000|2021-08-03 11:38:30|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613.5|9603.5|4
1627990740000|2021-08-03 11:39:00|9614.8|9604.8|9613|9603|9614.8|9604.8|9613|9603|7
1627990750000|2021-08-03 11:39:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627990760000|2021-08-03 11:39:20|9613|9603|9612.5|9602.5|9613.5|9603.5|9612.5|9602.5|7
1627990770000|2021-08-03 11:39:30|9612.3|9602.3|9612.3|9602.3|9613|9603|9612.3|9602.3|5
1627990780000|2021-08-03 11:39:40|9612.5|9602.5|9612.8|9602.8|9612.8|9602.8|9612.5|9602.5|2
1627990790000|2021-08-03 11:39:50|9613.3|9603.3|9612.5|9602.5|9613.3|9603.3|9612.5|9602.5|6
1627990800000|2021-08-03 11:40:00|9612.3|9602.3|9612.8|9602.8|9613|9603|9611.8|9601.8|5
1627990810000|2021-08-03 11:40:10|9613|9603|9613.5|9603.5|9613.5|9603.5|9612.8|9602.8|4
1627990820000|2021-08-03 11:40:20|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|9613.8|9603.8|1
1627990830000|2021-08-03 11:40:30|9614|9604|9612.8|9602.8|9614.3|9604.3|9612.8|9602.8|7
1627990840000|2021-08-03 11:40:40|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1627990850000|2021-08-03 11:40:50|9613|9603|9613.5|9603.5|9613.5|9603.5|9612.8|9602.8|4
1627990860000|2021-08-03 11:41:00|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1627990880000|2021-08-03 11:41:20|9613.3|9603.3|9613.5|9603.5|9613.8|9603.8|9612.5|9602.5|6
1627990890000|2021-08-03 11:41:30|9613.3|9603.3|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|3
1627990900000|2021-08-03 11:41:40|9613|9603|9612.8|9602.8|9613|9603|9612.5|9602.5|4
1627990920000|2021-08-03 11:42:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1627990930000|2021-08-03 11:42:10|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627990950000|2021-08-03 11:42:30|9613|9603|9613|9603|9613|9603|9613|9603|1
1627990960000|2021-08-03 11:42:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613|9603|3
1627990970000|2021-08-03 11:42:50|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627990980000|2021-08-03 11:43:00|9613.3|9603.3|9613|9603|9613.5|9603.5|9613|9603|6
1627990990000|2021-08-03 11:43:10|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613|9603|5
1627991000000|2021-08-03 11:43:20|9613|9603|9613|9603|9613.3|9603.3|9613|9603|3
1627991010000|2021-08-03 11:43:30|9612.8|9602.8|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|2
1627991020000|2021-08-03 11:43:40|9612.5|9602.5|9613.3|9603.3|9613.3|9603.3|9612.5|9602.5|3
1627991040000|2021-08-03 11:44:00|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627991070000|2021-08-03 11:44:30|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627991080000|2021-08-03 11:44:40|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1627991090000|2021-08-03 11:44:50|9613|9603|9612.5|9602.5|9613|9603|9612.5|9602.5|2
1627991100000|2021-08-03 11:45:00|9613|9603|9613.5|9603.5|9613.5|9603.5|9612.8|9602.8|7
1627991110000|2021-08-03 11:45:10|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1627991120000|2021-08-03 11:45:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627991130000|2021-08-03 11:45:30|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|9613.5|9603.5|1
1627991140000|2021-08-03 11:45:40|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627991160000|2021-08-03 11:46:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1627991170000|2021-08-03 11:46:10|9612.8|9602.8|9611|9601|9612.8|9602.8|9611|9601|3
1627991180000|2021-08-03 11:46:20|9610.8|9600.8|9609|9599|9610.8|9600.8|9609|9599|3
1627991190000|2021-08-03 11:46:30|9609.3|9599.3|9606.8|9596.8|9609.5|9599.5|9606.8|9596.8|6
1627991200000|2021-08-03 11:46:40|9606.5|9596.5|9604.5|9594.5|9606.8|9596.8|9604.5|9594.5|6
1627991210000|2021-08-03 11:46:50|9604.3|9594.3|9605.5|9595.5|9605.5|9595.5|9604.3|9594.3|3
1627991220000|2021-08-03 11:47:00|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1627991230000|2021-08-03 11:47:10|9606|9596|9604|9594|9606|9596|9604|9594|5
1627991240000|2021-08-03 11:47:20|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1627991250000|2021-08-03 11:47:30|9604|9594|9604|9594|9604|9594|9603.5|9593.5|3
1627991270000|2021-08-03 11:47:50|9605|9595|9604.3|9594.3|9605|9595|9604.3|9594.3|2
1627991280000|2021-08-03 11:48:00|9604.8|9594.8|9606.8|9596.8|9606.8|9596.8|9604.8|9594.8|3
1627991300000|2021-08-03 11:48:20|9607|9597|9607|9597|9607|9597|9607|9597|1
1627991310000|2021-08-03 11:48:30|9607.3|9597.3|9606.8|9596.8|9607.3|9597.3|9606.8|9596.8|3
1627991320000|2021-08-03 11:48:40|9607|9597|9606.8|9596.8|9607|9597|9606.8|9596.8|2
1627991350000|2021-08-03 11:49:10|9607|9597|9607|9597|9607|9597|9607|9597|1
1627991370000|2021-08-03 11:49:30|9607.3|9597.3|9608.5|9598.5|9608.5|9598.5|9607.3|9597.3|2
1627991380000|2021-08-03 11:49:40|9609|9599|9609|9599|9609.5|9599.5|9609|9599|4
1627991400000|2021-08-03 11:50:00|9608.8|9598.8|9608|9598|9608.8|9598.8|9608|9598|3
1627991410000|2021-08-03 11:50:10|9608.3|9598.3|9610|9600|9610|9600|9608.3|9598.3|3
1627991430000|2021-08-03 11:50:30|9610.3|9600.3|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|2
1627991450000|2021-08-03 11:50:50|9611|9601|9611.5|9601.5|9612|9602|9611|9601|4
1627991460000|2021-08-03 11:51:00|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|2
1627991470000|2021-08-03 11:51:10|9611|9601|9613.3|9603.3|9613.3|9603.3|9611|9601|5
1627991480000|2021-08-03 11:51:20|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1627991510000|2021-08-03 11:51:50|9613|9603|9613|9603|9613|9603|9613|9603|1
1627991520000|2021-08-03 11:52:00|9612.8|9602.8|9612.8|9602.8|9613|9603|9612.8|9602.8|3
1627991530000|2021-08-03 11:52:10|9611.8|9601.8|9612.5|9602.5|9612.5|9602.5|9611.8|9601.8|3
1627991550000|2021-08-03 11:52:30|9612.3|9602.3|9611.3|9601.3|9612.3|9602.3|9611.3|9601.3|2
1627991560000|2021-08-03 11:52:40|9611.5|9601.5|9611|9601|9611.5|9601.5|9611|9601|3
1627991570000|2021-08-03 11:52:50|9611.3|9601.3|9613|9603|9613|9603|9611.3|9601.3|4
1627991580000|2021-08-03 11:53:00|9612.8|9602.8|9611.3|9601.3|9612.8|9602.8|9611.3|9601.3|4
1627991590000|2021-08-03 11:53:10|9610.5|9600.5|9610.5|9600.5|9611.3|9601.3|9610.5|9600.5|3
1627991600000|2021-08-03 11:53:20|9611.8|9601.8|9608.5|9598.5|9611.8|9601.8|9608.5|9598.5|6
1627991610000|2021-08-03 11:53:30|9609|9599|9609.8|9599.8|9609.8|9599.8|9609|9599|3
1627991620000|2021-08-03 11:53:40|9609.5|9599.5|9609|9599|9609.5|9599.5|9609|9599|3
1627991630000|2021-08-03 11:53:50|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|3
1627991640000|2021-08-03 11:54:00|9608.3|9598.3|9610.5|9600.5|9610.5|9600.5|9607.8|9597.8|4
1627991650000|2021-08-03 11:54:10|9610.8|9600.8|9610.5|9600.5|9610.8|9600.8|9610.5|9600.5|2
1627991680000|2021-08-03 11:54:40|9610.3|9600.3|9610|9600|9610.3|9600.3|9610|9600|2
1627991690000|2021-08-03 11:54:50|9609.8|9599.8|9610.3|9600.3|9610.3|9600.3|9607.3|9597.3|10
1627991700000|2021-08-03 11:55:00|9610|9600|9611|9601|9611|9601|9609.8|9599.8|8
1627991710000|2021-08-03 11:55:10|9610.8|9600.8|9611.5|9601.5|9611.5|9601.5|9610.5|9600.5|6
1627991720000|2021-08-03 11:55:20|9611.8|9601.8|9611.5|9601.5|9611.8|9601.8|9611.5|9601.5|2
1627991730000|2021-08-03 11:55:30|9612|9602|9613.3|9603.3|9613.3|9603.3|9612|9602|2
1627991740000|2021-08-03 11:55:40|9613.5|9603.5|9613.3|9603.3|9613.5|9603.5|9613.3|9603.3|2
1627991750000|2021-08-03 11:55:50|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1627991760000|2021-08-03 11:56:00|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627991770000|2021-08-03 11:56:10|9612.8|9602.8|9613|9603|9613|9603|9612.8|9602.8|2
1627991780000|2021-08-03 11:56:20|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|9612.8|9602.8|1
1627991790000|2021-08-03 11:56:30|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|9612.5|9602.5|1
1627991800000|2021-08-03 11:56:40|9613|9603|9612.3|9602.3|9613|9603|9612.3|9602.3|2
1627991810000|2021-08-03 11:56:50|9613|9603|9613.3|9603.3|9613.3|9603.3|9612|9602|4
1627991820000|2021-08-03 11:57:00|9613|9603|9613|9603|9613|9603|9613|9603|1
1627991830000|2021-08-03 11:57:10|9613.3|9603.3|9613.5|9603.5|9613.5|9603.5|9613.3|9603.3|2
1627991840000|2021-08-03 11:57:20|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|9613.3|9603.3|1
1627991850000|2021-08-03 11:57:30|9613|9603|9613.3|9603.3|9613.3|9603.3|9613|9603|2
1627991860000|2021-08-03 11:57:40|9613|9603|9611.8|9601.8|9613|9603|9611.8|9601.8|5
1627991870000|2021-08-03 11:57:50|9611|9601|9611.8|9601.8|9611.8|9601.8|9611|9601|2
1627991880000|2021-08-03 11:58:00|9612.3|9602.3|9613.8|9603.8|9614|9604|9612.3|9602.3|5
1627991900000|2021-08-03 11:58:20|9614|9604|9614|9604|9614|9604|9614|9604|1
1627991930000|2021-08-03 11:58:50|9613.8|9603.8|9612.5|9602.5|9613.8|9603.8|9612.3|9602.3|5
1627991940000|2021-08-03 11:59:00|9613|9603|9614.5|9604.5|9614.5|9604.5|9613|9603|6
1627991990000|2021-08-03 11:59:50|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|9614.3|9604.3|1
1627992000000|2021-08-03 12:00:00|9614|9604|9615.8|9605.8|9615.8|9605.8|9614|9604|4
1627992020000|2021-08-03 12:00:20|9616|9606|9615.5|9605.5|9616.3|9606.3|9615.3|9605.3|4
1627992030000|2021-08-03 12:00:30|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|9615.8|9605.8|1
1627992040000|2021-08-03 12:00:40|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|3
1627992050000|2021-08-03 12:00:50|9616.5|9606.5|9619.3|9609.3|9619.3|9609.3|9616|9606|8
1627992060000|2021-08-03 12:01:00|9619.5|9609.5|9623.8|9613.8|9623.8|9613.8|9619.5|9609.5|11
1627992070000|2021-08-03 12:01:10|9624|9614|9622.5|9612.5|9624|9614|9622.5|9612.5|5
1627992080000|2021-08-03 12:01:20|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|2
1627992090000|2021-08-03 12:01:30|9622|9612|9623.5|9613.5|9624|9614|9622|9612|5
1627992100000|2021-08-03 12:01:40|9623|9613|9623.8|9613.8|9623.8|9613.8|9622.3|9612.3|7
1627992110000|2021-08-03 12:01:50|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|9622.5|9612.5|1
1627992120000|2021-08-03 12:02:00|9622|9612|9621.5|9611.5|9622|9612|9621.5|9611.5|5
1627992130000|2021-08-03 12:02:10|9622|9612|9623|9613|9623|9613|9621.8|9611.8|5
1627992140000|2021-08-03 12:02:20|9623.8|9613.8|9623|9613|9623.8|9613.8|9622.8|9612.8|5
1627992150000|2021-08-03 12:02:30|9622.8|9612.8|9622.3|9612.3|9622.8|9612.8|9621.8|9611.8|4
1627992160000|2021-08-03 12:02:40|9622|9612|9624|9614|9624|9614|9622|9612|2
1627992170000|2021-08-03 12:02:50|9624.3|9614.3|9623.5|9613.5|9624.3|9614.3|9623.5|9613.5|2
1627992180000|2021-08-03 12:03:00|9623.8|9613.8|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|5
1627992190000|2021-08-03 12:03:10|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|2
1627992200000|2021-08-03 12:03:20|9624.5|9614.5|9623.8|9613.8|9624.5|9614.5|9623.5|9613.5|3
1627992210000|2021-08-03 12:03:30|9623.5|9613.5|9622.5|9612.5|9623.5|9613.5|9622.5|9612.5|3
1627992220000|2021-08-03 12:03:40|9623|9613|9623.5|9613.5|9623.5|9613.5|9621.8|9611.8|7
1627992230000|2021-08-03 12:03:50|9623.3|9613.3|9623.3|9613.3|9623.3|9613.3|9623|9613|3
1627992240000|2021-08-03 12:04:00|9623|9613|9622.5|9612.5|9623|9613|9622.5|9612.5|2
1627992250000|2021-08-03 12:04:10|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|4
1627992260000|2021-08-03 12:04:20|9621|9611|9621|9611|9621.3|9611.3|9621|9611|3
1627992270000|2021-08-03 12:04:30|9618.5|9608.5|9612.8|9602.8|9618.5|9608.5|9612.8|9602.8|13
1627992280000|2021-08-03 12:04:40|9613|9603|9612.8|9602.8|9613|9603|9612.8|9602.8|2
1627992290000|2021-08-03 12:04:50|9613|9603|9614|9604|9614.5|9604.5|9613|9603|8
1627992300000|2021-08-03 12:05:00|9613.8|9603.8|9606.5|9596.5|9613.8|9603.8|9606.5|9596.5|9
1627992310000|2021-08-03 12:05:10|9606.3|9596.3|9606.3|9596.3|9609.5|9599.5|9606.3|9596.3|16
1627992320000|2021-08-03 12:05:20|9606.5|9596.5|9606.3|9596.3|9609.8|9599.8|9606.3|9596.3|9
1627992340000|2021-08-03 12:05:40|9606.5|9596.5|9607|9597|9607.5|9597.5|9606.5|9596.5|6
1627992350000|2021-08-03 12:05:50|9607.3|9597.3|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|2
1627992360000|2021-08-03 12:06:00|9607.8|9597.8|9608.3|9598.3|9608.3|9598.3|9607.8|9597.8|5
1627992370000|2021-08-03 12:06:10|9608|9598|9613|9603|9613|9603|9608|9598|10
1627992380000|2021-08-03 12:06:20|9612.8|9602.8|9615.3|9605.3|9615.8|9605.8|9612.8|9602.8|7
1627992390000|2021-08-03 12:06:30|9616.3|9606.3|9614.8|9604.8|9617|9607|9614.8|9604.8|4
1627992400000|2021-08-03 12:06:40|9615|9605|9614.8|9604.8|9615.5|9605.5|9614.8|9604.8|5
1627992410000|2021-08-03 12:06:50|9614.5|9604.5|9611.5|9601.5|9615.3|9605.3|9611.5|9601.5|13
1627992420000|2021-08-03 12:07:00|9611.8|9601.8|9611.8|9601.8|9613.3|9603.3|9611.3|9601.3|9
1627992430000|2021-08-03 12:07:10|9611.5|9601.5|9611.5|9601.5|9612|9602|9611.3|9601.3|6
1627992440000|2021-08-03 12:07:20|9611.3|9601.3|9611|9601|9611.3|9601.3|9610.3|9600.3|5
1627992460000|2021-08-03 12:07:40|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|1
1627992470000|2021-08-03 12:07:50|9611.5|9601.5|9613.8|9603.8|9613.8|9603.8|9611.5|9601.5|7
1627992480000|2021-08-03 12:08:00|9614|9604|9613.8|9603.8|9614|9604|9613.8|9603.8|4
1627992490000|2021-08-03 12:08:10|9613.5|9603.5|9611.3|9601.3|9613.5|9603.5|9611.3|9601.3|4
1627992500000|2021-08-03 12:08:20|9611.5|9601.5|9611.8|9601.8|9611.8|9601.8|9611.3|9601.3|4
1627992510000|2021-08-03 12:08:30|9612|9602|9613.8|9603.8|9614|9604|9612|9602|6
1627992520000|2021-08-03 12:08:40|9611.3|9601.3|9611.3|9601.3|9611.8|9601.8|9610.5|9600.5|6
1627992530000|2021-08-03 12:08:50|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|1
1627992540000|2021-08-03 12:09:00|9610.5|9600.5|9606|9596|9610.5|9600.5|9606|9596|3
1627992550000|2021-08-03 12:09:10|9607|9597|9606.5|9596.5|9607|9597|9604.8|9594.8|9
1627992560000|2021-08-03 12:09:20|9606.8|9596.8|9612.8|9602.8|9613|9603|9606.8|9596.8|11
1627992570000|2021-08-03 12:09:30|9611.3|9601.3|9612.3|9602.3|9612.5|9602.5|9611.3|9601.3|5
1627992580000|2021-08-03 12:09:40|9612|9602|9617.5|9607.5|9617.5|9607.5|9611.8|9601.8|15
1627992590000|2021-08-03 12:09:50|9618.3|9608.3|9618.8|9608.8|9620.5|9610.5|9617.3|9607.3|8
1627992600000|2021-08-03 12:10:00|9618.5|9608.5|9620|9610|9620|9610|9616.8|9606.8|12
1627992610000|2021-08-03 12:10:10|9619.8|9609.8|9614.3|9604.3|9619.8|9609.8|9613.8|9603.8|22
1627992620000|2021-08-03 12:10:20|9613.8|9603.8|9603.3|9593.3|9613.8|9603.8|9603.3|9593.3|21
1627992630000|2021-08-03 12:10:30|9603|9593|9599.3|9589.3|9603|9593|9598.8|9588.8|11
1627992640000|2021-08-03 12:10:40|9600|9590|9597|9587|9600|9590|9591.5|9581.5|20
1627992650000|2021-08-03 12:10:50|9596.8|9586.8|9592.5|9582.5|9597|9587|9592.5|9582.5|7
1627992660000|2021-08-03 12:11:00|9592.8|9582.8|9587.3|9577.3|9594|9584|9587.3|9577.3|17
1627992670000|2021-08-03 12:11:10|9586.5|9576.5|9584.3|9574.3|9586.5|9576.5|9583.8|9573.8|10
1627992680000|2021-08-03 12:11:20|9584.8|9574.8|9584|9574|9585|9575|9583|9573|12
1627992690000|2021-08-03 12:11:30|9583|9573|9588.8|9578.8|9588.8|9578.8|9583|9573|18
1627992700000|2021-08-03 12:11:40|9588.3|9578.3|9591.3|9581.3|9591.3|9581.3|9588.3|9578.3|10
1627992710000|2021-08-03 12:11:50|9591.5|9581.5|9593.3|9583.3|9593.8|9583.8|9591.5|9581.5|8
1627992720000|2021-08-03 12:12:00|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9592.8|9582.8|5
1627992730000|2021-08-03 12:12:10|9592.5|9582.5|9590|9580|9595|9585|9590|9580|14
1627992740000|2021-08-03 12:12:20|9590.3|9580.3|9588.8|9578.8|9590.3|9580.3|9588.3|9578.3|9
1627992750000|2021-08-03 12:12:30|9588.5|9578.5|9591.3|9581.3|9591.3|9581.3|9588.5|9578.5|8
1627992760000|2021-08-03 12:12:40|9591|9581|9591|9581|9591.5|9581.5|9590.8|9580.8|6
1627992770000|2021-08-03 12:12:50|9591.3|9581.3|9591.5|9581.5|9591.8|9581.8|9591.3|9581.3|5
1627992780000|2021-08-03 12:13:00|9591.3|9581.3|9591.8|9581.8|9591.8|9581.8|9590.8|9580.8|9
1627992790000|2021-08-03 12:13:10|9592|9582|9591.8|9581.8|9594.5|9584.5|9591.3|9581.3|8
1627992800000|2021-08-03 12:13:20|9591.5|9581.5|9590.8|9580.8|9591.5|9581.5|9590.5|9580.5|4
1627992810000|2021-08-03 12:13:30|9591|9581|9588.3|9578.3|9591|9581|9588.3|9578.3|3
1627992820000|2021-08-03 12:13:40|9587.8|9577.8|9590|9580|9590|9580|9586.8|9576.8|16
1627992830000|2021-08-03 12:13:50|9589.8|9579.8|9592.5|9582.5|9592.5|9582.5|9589.5|9579.5|7
1627992840000|2021-08-03 12:14:00|9593.5|9583.5|9591|9581|9594.8|9584.8|9591|9581|11
1627992850000|2021-08-03 12:14:10|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.5|9581.5|4
1627992860000|2021-08-03 12:14:20|9593|9583|9593.8|9583.8|9593.8|9583.8|9593|9583|2
1627992870000|2021-08-03 12:14:30|9594|9584|9595.3|9585.3|9595.5|9585.5|9594|9584|10
1627992880000|2021-08-03 12:14:40|9595|9585|9596|9586|9596|9586|9594.3|9584.3|9
1627992890000|2021-08-03 12:14:50|9595.8|9585.8|9595.8|9585.8|9598|9588|9595.3|9585.3|12
1627992900000|2021-08-03 12:15:00|9595.3|9585.3|9597.5|9587.5|9598.5|9588.5|9595|9585|10
1627992910000|2021-08-03 12:15:10|9597.3|9587.3|9589.3|9579.3|9597.3|9587.3|9589.3|9579.3|13
1627992920000|2021-08-03 12:15:20|9588.8|9578.8|9587|9577|9590.3|9580.3|9585.3|9575.3|17
1627992930000|2021-08-03 12:15:30|9587.5|9577.5|9590.3|9580.3|9590.8|9580.8|9587|9577|16
1627992940000|2021-08-03 12:15:40|9590.8|9580.8|9589.8|9579.8|9590.8|9580.8|9589.8|9579.8|3
1627992950000|2021-08-03 12:15:50|9590.3|9580.3|9591.5|9581.5|9594.8|9584.8|9590.3|9580.3|12
1627992960000|2021-08-03 12:16:00|9591.3|9581.3|9588.5|9578.5|9591.3|9581.3|9586.5|9576.5|8
1627992970000|2021-08-03 12:16:10|9588.3|9578.3|9586.3|9576.3|9588.3|9578.3|9586|9576|15
1627992980000|2021-08-03 12:16:20|9587|9577|9584.8|9574.8|9587|9577|9584.8|9574.8|10
1627992990000|2021-08-03 12:16:30|9585.3|9575.3|9586.8|9576.8|9587|9577|9585.3|9575.3|9
1627993000000|2021-08-03 12:16:40|9586.5|9576.5|9587.8|9577.8|9587.8|9577.8|9586.5|9576.5|6
1627993010000|2021-08-03 12:16:50|9588|9578|9590.5|9580.5|9590.5|9580.5|9588|9578|9
1627993020000|2021-08-03 12:17:00|9591|9581|9589.3|9579.3|9591|9581|9589.3|9579.3|8
1627993030000|2021-08-03 12:17:10|9589.5|9579.5|9589.3|9579.3|9590|9580|9589.3|9579.3|5
1627993040000|2021-08-03 12:17:20|9589|9579|9588.8|9578.8|9589|9579|9586.8|9576.8|5
1627993050000|2021-08-03 12:17:30|9588.5|9578.5|9585.3|9575.3|9588.5|9578.5|9585.3|9575.3|11
1627993060000|2021-08-03 12:17:40|9585|9575|9580.5|9570.5|9585|9575|9580.5|9570.5|18
1627993070000|2021-08-03 12:17:50|9581.5|9571.5|9581|9571|9581.5|9571.5|9580.5|9570.5|3
1627993080000|2021-08-03 12:18:00|9580.5|9570.5|9581.5|9571.5|9582|9572|9580.5|9570.5|10
1627993090000|2021-08-03 12:18:10|9581|9571|9580.5|9570.5|9581|9571|9580.5|9570.5|2
1627993100000|2021-08-03 12:18:20|9581|9571|9580.5|9570.5|9581|9571|9580.5|9570.5|4
1627993110000|2021-08-03 12:18:30|9581|9571|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|7
1627993120000|2021-08-03 12:18:40|9582|9572|9581|9571|9582|9572|9580.5|9570.5|5
1627993130000|2021-08-03 12:18:50|9580.8|9570.8|9576.5|9566.5|9581.3|9571.3|9576.5|9566.5|17
1627993140000|2021-08-03 12:19:00|9575|9565|9575|9565|9576.5|9566.5|9574|9564|13
1627993150000|2021-08-03 12:19:10|9574.5|9564.5|9570.3|9560.3|9575.5|9565.5|9570.3|9560.3|18
1627993160000|2021-08-03 12:19:20|9569.3|9559.3|9566|9556|9569.3|9559.3|9566|9556|16
1627993170000|2021-08-03 12:19:30|9565.8|9555.8|9564.8|9554.8|9567.3|9557.3|9563|9553|16
1627993180000|2021-08-03 12:19:40|9564.5|9554.5|9562.8|9552.8|9565.5|9555.5|9562.8|9552.8|18
1627993190000|2021-08-03 12:19:50|9562.5|9552.5|9564.5|9554.5|9565.5|9555.5|9562.5|9552.5|15
1627993200000|2021-08-03 12:20:00|9564.3|9554.3|9564.5|9554.5|9564.8|9554.8|9560.8|9550.8|22
1627993210000|2021-08-03 12:20:10|9564.3|9554.3|9560.8|9550.8|9564.3|9554.3|9560.5|9550.5|16
1627993220000|2021-08-03 12:20:20|9560.5|9550.5|9559.3|9549.3|9560.8|9550.8|9557.5|9547.5|19
1627993230000|2021-08-03 12:20:30|9559.5|9549.5|9560.5|9550.5|9565|9555|9559.5|9549.5|19
1627993240000|2021-08-03 12:20:40|9563.4|9553.4|9565.5|9555.5|9565.5|9555.5|9560.3|9550.3|17
1627993250000|2021-08-03 12:20:50|9565.8|9555.8|9557.5|9547.5|9567.3|9557.3|9557.3|9547.3|16
1627993260000|2021-08-03 12:21:00|9557.3|9547.3|9556.9|9546.9|9558.5|9548.5|9553.1|9543.1|29
1627993270000|2021-08-03 12:21:10|9557.1|9547.1|9556.6|9546.6|9557.9|9547.9|9554.1|9544.1|18
1627993280000|2021-08-03 12:21:20|9556.9|9546.9|9556.6|9546.6|9557.6|9547.6|9554.1|9544.1|14
1627993290000|2021-08-03 12:21:30|9556.9|9546.9|9545.6|9535.6|9556.9|9546.9|9544.6|9534.6|21
1627993300000|2021-08-03 12:21:40|9545.9|9535.9|9549.4|9539.4|9549.6|9539.6|9545.1|9535.1|14
1627993310000|2021-08-03 12:21:50|9549.6|9539.6|9549.5|9539.5|9551.1|9541.1|9548.6|9538.6|12
1627993320000|2021-08-03 12:22:00|9549|9539|9552.8|9542.8|9553.5|9543.5|9548.8|9538.8|19
1627993330000|2021-08-03 12:22:10|9552.5|9542.5|9547|9537|9552.5|9542.5|9547|9537|12
1627993340000|2021-08-03 12:22:20|9548|9538|9545.8|9535.8|9549|9539|9545.8|9535.8|14
1627993350000|2021-08-03 12:22:30|9544.3|9534.3|9542.5|9532.5|9545.5|9535.5|9542.5|9532.5|19
1627993360000|2021-08-03 12:22:40|9542.3|9532.3|9542.8|9532.8|9545|9535|9541.5|9531.5|18
1627993370000|2021-08-03 12:22:50|9543|9533|9539.8|9529.8|9543|9533|9538.3|9528.3|14
1627993380000|2021-08-03 12:23:00|9540.3|9530.3|9538|9528|9542|9532|9537.5|9527.5|18
1627993390000|2021-08-03 12:23:10|9538.5|9528.5|9544.3|9534.3|9545|9535|9538.5|9528.5|19
1627993400000|2021-08-03 12:23:20|9543.8|9533.8|9544.8|9534.8|9545|9535|9543|9533|8
1627993410000|2021-08-03 12:23:30|9545|9535|9542|9532|9549|9539|9542|9532|16
1627993420000|2021-08-03 12:23:40|9542.3|9532.3|9544.3|9534.3|9544.3|9534.3|9542.3|9532.3|13
1627993430000|2021-08-03 12:23:50|9543.5|9533.5|9541.3|9531.3|9544.3|9534.3|9539.8|9529.8|12
1627993440000|2021-08-03 12:24:00|9540.3|9530.3|9535.5|9525.5|9540.3|9530.3|9535.5|9525.5|22
1627993450000|2021-08-03 12:24:10|9535.3|9525.3|9530.8|9520.8|9535.3|9525.3|9530.8|9520.8|14
1627993460000|2021-08-03 12:24:20|9529.8|9519.8|9531.8|9521.8|9531.8|9521.8|9528.8|9518.8|11
1627993470000|2021-08-03 12:24:30|9531.3|9521.3|9533.8|9523.8|9535.5|9525.5|9530.5|9520.5|19
1627993480000|2021-08-03 12:24:40|9533.3|9523.3|9533.5|9523.5|9535.8|9525.8|9532|9522|20
1627993490000|2021-08-03 12:24:50|9533.8|9523.8|9537.5|9527.5|9537.5|9527.5|9533.5|9523.5|11
1627993500000|2021-08-03 12:25:00|9537.8|9527.8|9538|9528|9541.3|9531.3|9537.5|9527.5|17
1627993510000|2021-08-03 12:25:10|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.5|9526.5|4
1627993520000|2021-08-03 12:25:20|9536.5|9526.5|9529.8|9519.8|9536.5|9526.5|9528.3|9518.3|14
1627993530000|2021-08-03 12:25:30|9530|9520|9526.5|9516.5|9530|9520|9526.3|9516.3|11
1627993540000|2021-08-03 12:25:40|9527.5|9517.5|9530|9520|9530|9520|9526.3|9516.3|8
1627993550000|2021-08-03 12:25:50|9529.5|9519.5|9527.8|9517.8|9529.5|9519.5|9527.8|9517.8|6
1627993560000|2021-08-03 12:26:00|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9526|9516|9
1627993570000|2021-08-03 12:26:10|9528|9518|9524.8|9514.8|9531.3|9521.3|9524.8|9514.8|14
1627993580000|2021-08-03 12:26:20|9525.3|9515.3|9525.5|9515.5|9527.5|9517.5|9524.8|9514.8|9
1627993590000|2021-08-03 12:26:30|9525.3|9515.3|9528.8|9518.8|9528.8|9518.8|9522.8|9512.8|19
1627993600000|2021-08-03 12:26:40|9529|9519|9532|9522|9532|9522|9529|9519|7
1627993610000|2021-08-03 12:26:50|9530.5|9520.5|9531.8|9521.8|9532.5|9522.5|9529.3|9519.3|14
1627993620000|2021-08-03 12:27:00|9531.5|9521.5|9528.8|9518.8|9531.5|9521.5|9528.5|9518.5|9
1627993630000|2021-08-03 12:27:10|9528.5|9518.5|9532|9522|9532.3|9522.3|9528|9518|17
1627993640000|2021-08-03 12:27:20|9531.8|9521.8|9532.3|9522.3|9532.5|9522.5|9530|9520|17
1627993650000|2021-08-03 12:27:30|9531.3|9521.3|9529.5|9519.5|9531.3|9521.3|9526.8|9516.8|17
1627993660000|2021-08-03 12:27:40|9529.8|9519.8|9525.3|9515.3|9530.3|9520.3|9525.3|9515.3|12
1627993670000|2021-08-03 12:27:50|9525|9515|9525.9|9515.9|9526.8|9516.8|9522.5|9512.5|17
1627993680000|2021-08-03 12:28:00|9526.4|9516.4|9525.8|9515.8|9526.5|9516.5|9525|9515|13
1627993690000|2021-08-03 12:28:10|9525.3|9515.3|9522.3|9512.3|9525.5|9515.5|9522.3|9512.3|9
1627993700000|2021-08-03 12:28:20|9523.1|9513.1|9522.5|9512.5|9523.3|9513.3|9522|9512|7
1627993710000|2021-08-03 12:28:30|9523.3|9513.3|9519.8|9509.8|9523.3|9513.3|9519.8|9509.8|16
1627993720000|2021-08-03 12:28:40|9519.5|9509.5|9520.5|9510.5|9520.5|9510.5|9518.5|9508.5|7
1627993730000|2021-08-03 12:28:50|9521.3|9511.3|9525.8|9515.8|9525.8|9515.8|9521.3|9511.3|11
1627993740000|2021-08-03 12:29:00|9525.5|9515.5|9526|9516|9526.5|9516.5|9523.8|9513.8|12
1627993750000|2021-08-03 12:29:10|9526.3|9516.3|9523.3|9513.3|9526.5|9516.5|9523.3|9513.3|13
1627993760000|2021-08-03 12:29:20|9523|9513|9519.8|9509.8|9523|9513|9518|9508|9
1627993770000|2021-08-03 12:29:30|9519.3|9509.3|9519.4|9509.4|9520|9510|9518.3|9508.3|10
1627993780000|2021-08-03 12:29:40|9519.5|9509.5|9522.3|9512.3|9522.3|9512.3|9519|9509|9
1627993790000|2021-08-03 12:29:50|9522.5|9512.5|9521.3|9511.3|9522.5|9512.5|9520|9510|11
1627993800000|2021-08-03 12:30:00|9521.5|9511.5|9524.3|9514.3|9525.5|9515.5|9521.5|9511.5|12
1627993810000|2021-08-03 12:30:10|9524.5|9514.5|9522|9512|9525.3|9515.3|9520.5|9510.5|16
1627993820000|2021-08-03 12:30:20|9521.3|9511.3|9517.5|9507.5|9521.5|9511.5|9517.5|9507.5|13
1627993830000|2021-08-03 12:30:30|9517|9507|9517.5|9507.5|9518.3|9508.3|9516.3|9506.3|11
1627993840000|2021-08-03 12:30:40|9517|9507|9517|9507|9518|9508|9516.3|9506.3|17
1627993850000|2021-08-03 12:30:50|9517.3|9507.3|9518.8|9508.8|9519.8|9509.8|9515.8|9505.8|14
1627993860000|2021-08-03 12:31:00|9519|9509|9521.5|9511.5|9521.5|9511.5|9519|9509|7
1627993870000|2021-08-03 12:31:10|9521|9511|9524.3|9514.3|9524.3|9514.3|9520.3|9510.3|12
1627993880000|2021-08-03 12:31:20|9525|9515|9527.8|9517.8|9528.8|9518.8|9525|9515|8
1627993890000|2021-08-03 12:31:30|9528|9518|9525.8|9515.8|9528.3|9518.3|9523.3|9513.3|14
1627993900000|2021-08-03 12:31:40|9525.3|9515.3|9526|9516|9527.3|9517.3|9523|9513|12
1627993910000|2021-08-03 12:31:50|9525.8|9515.8|9526.8|9516.8|9527.5|9517.5|9525.5|9515.5|11
1627993920000|2021-08-03 12:32:00|9526.5|9516.5|9525|9515|9527.3|9517.3|9524|9514|13
1627993930000|2021-08-03 12:32:10|9524.8|9514.8|9520|9510|9524.8|9514.8|9519.5|9509.5|11
1627993940000|2021-08-03 12:32:20|9519.5|9509.5|9524.5|9514.5|9525.5|9515.5|9519.3|9509.3|15
1627993950000|2021-08-03 12:32:30|9523.8|9513.8|9527.3|9517.3|9527.5|9517.5|9523.8|9513.8|9
1627993960000|2021-08-03 12:32:40|9526.8|9516.8|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|5
1627993970000|2021-08-03 12:32:50|9526.5|9516.5|9520|9510|9526.5|9516.5|9520|9510|11
1627993980000|2021-08-03 12:33:00|9519.8|9509.8|9520.5|9510.5|9520.5|9510.5|9518.5|9508.5|15
1627993990000|2021-08-03 12:33:10|9519.8|9509.8|9516.8|9506.8|9520.3|9510.3|9516.8|9506.8|13
1627994000000|2021-08-03 12:33:20|9516.3|9506.3|9517.5|9507.5|9518.5|9508.5|9516.3|9506.3|7
1627994010000|2021-08-03 12:33:30|9517.3|9507.3|9517.8|9507.8|9518.5|9508.5|9516.3|9506.3|15
1627994020000|2021-08-03 12:33:40|9518|9508|9515|9505|9518|9508|9514.3|9504.3|10
1627994030000|2021-08-03 12:33:50|9514.8|9504.8|9515.5|9505.5|9517|9507|9514.8|9504.8|12
1627994040000|2021-08-03 12:34:00|9515.3|9505.3|9513.8|9503.8|9517.8|9507.8|9513.8|9503.8|11
1627994050000|2021-08-03 12:34:10|9513.5|9503.5|9512.3|9502.3|9513.5|9503.5|9512|9502|7
1627994060000|2021-08-03 12:34:20|9512|9502|9512.5|9502.5|9512.5|9502.5|9509.3|9499.3|9
1627994070000|2021-08-03 12:34:30|9512|9502|9515|9505|9515|9505|9511.5|9501.5|8
1627994080000|2021-08-03 12:34:40|9515.5|9505.5|9521|9511|9521.8|9511.8|9515.5|9505.5|8
1627994090000|2021-08-03 12:34:50|9520.8|9510.8|9518.8|9508.8|9521.3|9511.3|9518.8|9508.8|5
1627994100000|2021-08-03 12:35:00|9518.5|9508.5|9523.5|9513.5|9525|9515|9516|9506|8
1627994110000|2021-08-03 12:35:10|9526|9516|9522.8|9512.8|9526|9516|9522.8|9512.8|7
1627994120000|2021-08-03 12:35:20|9523|9513|9519.8|9509.8|9523|9513|9519.3|9509.3|7
1627994130000|2021-08-03 12:35:30|9520.3|9510.3|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|5
1627994140000|2021-08-03 12:35:40|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9519.5|9509.5|4
1627994150000|2021-08-03 12:35:50|9520.3|9510.3|9517|9507|9520.3|9510.3|9516.5|9506.5|8
1627994160000|2021-08-03 12:36:00|9516.8|9506.8|9515.8|9505.8|9517|9507|9514.8|9504.8|10
1627994170000|2021-08-03 12:36:10|9515|9505|9513|9503|9515.3|9505.3|9512.3|9502.3|15
1627994180000|2021-08-03 12:36:20|9513.8|9503.8|9512.5|9502.5|9514.8|9504.8|9511.8|9501.8|16
1627994190000|2021-08-03 12:36:30|9512.3|9502.3|9510|9500|9512.3|9502.3|9508.5|9498.5|13
1627994200000|2021-08-03 12:36:40|9509.8|9499.8|9508.8|9498.8|9509.8|9499.8|9508.5|9498.5|9
1627994210000|2021-08-03 12:36:50|9509|9499|9506.3|9496.3|9509|9499|9503.3|9493.3|17
1627994220000|2021-08-03 12:37:00|9505|9495|9507.5|9497.5|9507.5|9497.5|9502|9492|16
1627994230000|2021-08-03 12:37:10|9507.8|9497.8|9512.5|9502.5|9512.5|9502.5|9506.3|9496.3|11
1627994240000|2021-08-03 12:37:20|9512.4|9502.4|9510.3|9500.3|9512.4|9502.4|9510.3|9500.3|7
1627994250000|2021-08-03 12:37:30|9510.5|9500.5|9515.5|9505.5|9515.8|9505.8|9510.5|9500.5|12
1627994260000|2021-08-03 12:37:40|9515.3|9505.3|9513|9503|9515.3|9505.3|9513|9503|16
1627994270000|2021-08-03 12:37:50|9512.5|9502.5|9511.3|9501.3|9512.5|9502.5|9511.3|9501.3|5
1627994280000|2021-08-03 12:38:00|9511|9501|9508.3|9498.3|9511|9501|9508|9498|10
1627994290000|2021-08-03 12:38:10|9507.8|9497.8|9511.3|9501.3|9511.5|9501.5|9507.3|9497.3|9
1627994300000|2021-08-03 12:38:20|9511|9501|9512|9502|9512|9502|9509.8|9499.8|13
1627994310000|2021-08-03 12:38:30|9512.5|9502.5|9510.5|9500.5|9513|9503|9510.5|9500.5|9
1627994320000|2021-08-03 12:38:40|9510.8|9500.8|9509.5|9499.5|9511.8|9501.8|9509.5|9499.5|7
1627994330000|2021-08-03 12:38:50|9507.5|9497.5|9509|9499|9509|9499|9506.8|9496.8|8
1627994340000|2021-08-03 12:39:00|9509.3|9499.3|9508.8|9498.8|9510.5|9500.5|9508.3|9498.3|10
1627994350000|2021-08-03 12:39:10|9509.3|9499.3|9509|9499|9510|9500|9509|9499|5
1627994360000|2021-08-03 12:39:20|9508.5|9498.5|9507|9497|9508.5|9498.5|9505.8|9495.8|12
1627994370000|2021-08-03 12:39:30|9507.8|9497.8|9503.3|9493.3|9507.8|9497.8|9503.3|9493.3|14
1627994380000|2021-08-03 12:39:40|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9500.8|9490.8|12
1627994390000|2021-08-03 12:39:50|9501.5|9491.5|9502|9492|9502.5|9492.5|9501.5|9491.5|5
1627994400000|2021-08-03 12:40:00|9501.8|9491.8|9494|9484|9501.8|9491.8|9493.3|9483.3|15
1627994410000|2021-08-03 12:40:10|9493.8|9483.8|9496|9486|9497.5|9487.5|9493.8|9483.8|14
1627994420000|2021-08-03 12:40:20|9496.5|9486.5|9499.8|9489.8|9499.8|9489.8|9496.5|9486.5|13
1627994430000|2021-08-03 12:40:30|9500|9490|9500.8|9490.8|9501.8|9491.8|9500|9490|12
1627994440000|2021-08-03 12:40:40|9501.3|9491.3|9504|9494|9504|9494|9500.3|9490.3|9
1627994450000|2021-08-03 12:40:50|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9502.3|9492.3|13
1627994460000|2021-08-03 12:41:00|9504.5|9494.5|9508.3|9498.3|9508.3|9498.3|9503.8|9493.8|16
1627994470000|2021-08-03 12:41:10|9508|9498|9508.3|9498.3|9508.3|9498.3|9506.3|9496.3|15
1627994480000|2021-08-03 12:41:20|9508.5|9498.5|9510.8|9500.8|9512|9502|9508|9498|12
1627994490000|2021-08-03 12:41:30|9510.3|9500.3|9510|9500|9511|9501|9509.3|9499.3|14
1627994500000|2021-08-03 12:41:40|9510.3|9500.3|9511.3|9501.3|9511.3|9501.3|9509.5|9499.5|9
1627994510000|2021-08-03 12:41:50|9512|9502|9511|9501|9512|9502|9509.5|9499.5|11
1627994520000|2021-08-03 12:42:00|9510.8|9500.8|9509|9499|9511|9501|9507.8|9497.8|15
1627994530000|2021-08-03 12:42:10|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|2
1627994540000|2021-08-03 12:42:20|9509.3|9499.3|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|8
1627994550000|2021-08-03 12:42:30|9509|9499|9506.3|9496.3|9509|9499|9506.3|9496.3|7
1627994560000|2021-08-03 12:42:40|9506|9496|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|5
1627994570000|2021-08-03 12:42:50|9506.3|9496.3|9506.3|9496.3|9507.3|9497.3|9506|9496|10
1627994580000|2021-08-03 12:43:00|9506|9496|9507.3|9497.3|9507.5|9497.5|9506|9496|10
1627994590000|2021-08-03 12:43:10|9506|9496|9506.3|9496.3|9506.8|9496.8|9505.8|9495.8|13
1627994600000|2021-08-03 12:43:20|9506.5|9496.5|9507|9497|9507.5|9497.5|9506.3|9496.3|6
1627994610000|2021-08-03 12:43:30|9507.3|9497.3|9506.8|9496.8|9507.5|9497.5|9506.3|9496.3|11
1627994620000|2021-08-03 12:43:40|9507|9497|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|6
1627994630000|2021-08-03 12:43:50|9507|9497|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|15
1627994640000|2021-08-03 12:44:00|9506.8|9496.8|9504.8|9494.8|9506.8|9496.8|9504.8|9494.8|8
1627994650000|2021-08-03 12:44:10|9504.5|9494.5|9505.3|9495.3|9505.3|9495.3|9504.3|9494.3|6
1627994660000|2021-08-03 12:44:20|9504.5|9494.5|9506|9496|9506|9496|9504.5|9494.5|8
1627994670000|2021-08-03 12:44:30|9505.8|9495.8|9506|9496|9506|9496|9505|9495|6
1627994680000|2021-08-03 12:44:40|9506.3|9496.3|9509.5|9499.5|9509.5|9499.5|9506.3|9496.3|8
1627994690000|2021-08-03 12:44:50|9508.8|9498.8|9507.5|9497.5|9508.8|9498.8|9506.8|9496.8|9
1627994700000|2021-08-03 12:45:00|9508|9498|9504.8|9494.8|9508|9498|9504.8|9494.8|13
1627994710000|2021-08-03 12:45:10|9504.5|9494.5|9502.5|9492.5|9504.5|9494.5|9502.5|9492.5|6
1627994720000|2021-08-03 12:45:20|9502.3|9492.3|9497.8|9487.8|9502.3|9492.3|9496.8|9486.8|12
1627994730000|2021-08-03 12:45:30|9497.5|9487.5|9494|9484|9497.5|9487.5|9494|9484|7
1627994740000|2021-08-03 12:45:40|9493.8|9483.8|9494.8|9484.8|9495.5|9485.5|9493.3|9483.3|10
1627994750000|2021-08-03 12:45:50|9494.3|9484.3|9490.5|9480.5|9494.3|9484.3|9490.3|9480.3|8
1627994760000|2021-08-03 12:46:00|9491|9481|9494.5|9484.5|9494.5|9484.5|9490.5|9480.5|17
1627994770000|2021-08-03 12:46:10|9494.3|9484.3|9492.5|9482.5|9494.8|9484.8|9492.5|9482.5|10
1627994780000|2021-08-03 12:46:20|9492.8|9482.8|9493|9483|9493.3|9483.3|9492.5|9482.5|5
1627994790000|2021-08-03 12:46:30|9492.8|9482.8|9493|9483|9493.5|9483.5|9491.5|9481.5|9
1627994800000|2021-08-03 12:46:40|9491|9481|9491.5|9481.5|9491.8|9481.8|9490.5|9480.5|11
1627994810000|2021-08-03 12:46:50|9492|9482|9495.8|9485.8|9496.3|9486.3|9492|9482|15
1627994820000|2021-08-03 12:47:00|9496|9486|9497.8|9487.8|9498.8|9488.8|9496|9486|10
1627994830000|2021-08-03 12:47:10|9498|9488|9499|9489|9500|9490|9497|9487|16
1627994840000|2021-08-03 12:47:20|9498.8|9488.8|9497.5|9487.5|9498.8|9488.8|9497|9487|10
1627994850000|2021-08-03 12:47:30|9498|9488|9504.3|9494.3|9504.3|9494.3|9498|9488|17
1627994860000|2021-08-03 12:47:40|9504.1|9494.1|9507.3|9497.3|9509.3|9499.3|9504.1|9494.1|13
1627994870000|2021-08-03 12:47:50|9508.3|9498.3|9509|9499|9511.3|9501.3|9508|9498|10
1627994880000|2021-08-03 12:48:00|9509.8|9499.8|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|6
1627994890000|2021-08-03 12:48:10|9509.8|9499.8|9510|9500|9510.5|9500.5|9509.5|9499.5|7
1627994900000|2021-08-03 12:48:20|9508.8|9498.8|9515.8|9505.8|9515.8|9505.8|9508.8|9498.8|10
1627994910000|2021-08-03 12:48:30|9516|9506|9515|9505|9516.5|9506.5|9515|9505|8
1627994920000|2021-08-03 12:48:40|9514.8|9504.8|9512.8|9502.8|9514.8|9504.8|9512.3|9502.3|7
1627994930000|2021-08-03 12:48:50|9512.5|9502.5|9513|9503|9513|9503|9512|9502|4
1627994940000|2021-08-03 12:49:00|9515.3|9505.3|9513.8|9503.8|9516|9506|9513.8|9503.8|12
1627994950000|2021-08-03 12:49:10|9514|9504|9516|9506|9516|9506|9513.5|9503.5|7
1627994960000|2021-08-03 12:49:20|9516.3|9506.3|9513.5|9503.5|9516.8|9506.8|9513.3|9503.3|12
1627994970000|2021-08-03 12:49:30|9513|9503|9513.8|9503.8|9515.5|9505.5|9513|9503|8
1627994980000|2021-08-03 12:49:40|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|8
1627994990000|2021-08-03 12:49:50|9513|9503|9511.3|9501.3|9513|9503|9511.3|9501.3|4
1627995000000|2021-08-03 12:50:00|9511.5|9501.5|9510.5|9500.5|9513.5|9503.5|9510.5|9500.5|10
1627995010000|2021-08-03 12:50:10|9509.8|9499.8|9504.8|9494.8|9509.8|9499.8|9504.8|9494.8|12
1627995020000|2021-08-03 12:50:20|9504.5|9494.5|9506.5|9496.5|9506.5|9496.5|9504|9494|8
1627995030000|2021-08-03 12:50:30|9506.8|9496.8|9512|9502|9512|9502|9506.8|9496.8|8
1627995040000|2021-08-03 12:50:40|9512.3|9502.3|9513|9503|9513|9503|9512|9502|6
1627995050000|2021-08-03 12:50:50|9512.8|9502.8|9513.3|9503.3|9515.3|9505.3|9512.5|9502.5|7
1627995060000|2021-08-03 12:51:00|9513|9503|9509|9499|9513|9503|9508|9498|13
1627995070000|2021-08-03 12:51:10|9508.8|9498.8|9503|9493|9508.8|9498.8|9503|9493|12
1627995080000|2021-08-03 12:51:20|9502.8|9492.8|9500|9490|9502.8|9492.8|9498.5|9488.5|10
1627995090000|2021-08-03 12:51:30|9502|9492|9508.3|9498.3|9508.3|9498.3|9501.5|9491.5|12
1627995100000|2021-08-03 12:51:40|9508|9498|9509.5|9499.5|9511.8|9501.8|9508|9498|15
1627995110000|2021-08-03 12:51:50|9509.3|9499.3|9507.8|9497.8|9509.3|9499.3|9505.3|9495.3|16
1627995120000|2021-08-03 12:52:00|9507.3|9497.3|9510|9500|9510|9500|9505.8|9495.8|13
1627995130000|2021-08-03 12:52:10|9511|9501|9510.8|9500.8|9512.5|9502.5|9510|9500|9
1627995140000|2021-08-03 12:52:20|9511.5|9501.5|9515|9505|9515.3|9505.3|9511.5|9501.5|5
1627995150000|2021-08-03 12:52:30|9513.3|9503.3|9516.5|9506.5|9516.5|9506.5|9512|9502|9
1627995160000|2021-08-03 12:52:40|9514|9504|9516.8|9506.8|9518.5|9508.5|9514|9504|16
1627995170000|2021-08-03 12:52:50|9516.3|9506.3|9517.8|9507.8|9518.5|9508.5|9516.3|9506.3|11
1627995180000|2021-08-03 12:53:00|9517.3|9507.3|9515.3|9505.3|9520|9510|9515.3|9505.3|18
1627995190000|2021-08-03 12:53:10|9515.5|9505.5|9514.5|9504.5|9517.5|9507.5|9512.8|9502.8|14
1627995200000|2021-08-03 12:53:20|9514.8|9504.8|9516.3|9506.3|9517.8|9507.8|9514.8|9504.8|13
1627995210000|2021-08-03 12:53:30|9516.5|9506.5|9520.3|9510.3|9521.3|9511.3|9516.5|9506.5|10
1627995220000|2021-08-03 12:53:40|9519.8|9509.8|9521.5|9511.5|9521.8|9511.8|9519.5|9509.5|7
1627995230000|2021-08-03 12:53:50|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9519.3|9509.3|8
1627995240000|2021-08-03 12:54:00|9521|9511|9521|9511|9521.5|9511.5|9520.8|9510.8|13
1627995250000|2021-08-03 12:54:10|9521.5|9511.5|9520.8|9510.8|9522|9512|9520.5|9510.5|12
1627995260000|2021-08-03 12:54:20|9521|9511|9521.8|9511.8|9521.8|9511.8|9520.3|9510.3|10
1627995270000|2021-08-03 12:54:30|9521.5|9511.5|9521.8|9511.8|9521.8|9511.8|9521|9511|10
1627995280000|2021-08-03 12:54:40|9522.8|9512.8|9522|9512|9524|9514|9519.3|9509.3|14
1627995290000|2021-08-03 12:54:50|9521.8|9511.8|9519.3|9509.3|9521.8|9511.8|9518|9508|14
1627995300000|2021-08-03 12:55:00|9518.5|9508.5|9515.3|9505.3|9518.5|9508.5|9513.3|9503.3|20
1627995310000|2021-08-03 12:55:10|9514.8|9504.8|9516.5|9506.5|9516.5|9506.5|9512.5|9502.5|16
1627995320000|2021-08-03 12:55:20|9516.3|9506.3|9514.5|9504.5|9516.3|9506.3|9514|9504|7
1627995330000|2021-08-03 12:55:30|9515|9505|9514|9504|9516.3|9506.3|9514|9504|10
1627995340000|2021-08-03 12:55:40|9514.8|9504.8|9516.3|9506.3|9516.3|9506.3|9513.8|9503.8|10
1627995350000|2021-08-03 12:55:50|9517.3|9507.3|9516.8|9506.8|9518.8|9508.8|9516.8|9506.8|11
1627995360000|2021-08-03 12:56:00|9516.5|9506.5|9511.8|9501.8|9516.5|9506.5|9511.5|9501.5|13
1627995370000|2021-08-03 12:56:10|9512|9502|9509.5|9499.5|9512|9502|9509.3|9499.3|13
1627995380000|2021-08-03 12:56:20|9508.3|9498.3|9506.5|9496.5|9508.8|9498.8|9504.8|9494.8|18
1627995390000|2021-08-03 12:56:30|9506.3|9496.3|9510.8|9500.8|9512.8|9502.8|9506.3|9496.3|15
1627995400000|2021-08-03 12:56:40|9510.3|9500.3|9508.8|9498.8|9511.5|9501.5|9508.8|9498.8|11
1627995410000|2021-08-03 12:56:50|9508.5|9498.5|9511.5|9501.5|9512|9502|9508.5|9498.5|8
1627995420000|2021-08-03 12:57:00|9512.3|9502.3|9515.5|9505.5|9515.5|9505.5|9512.3|9502.3|14
1627995430000|2021-08-03 12:57:10|9516|9506|9515.3|9505.3|9516.5|9506.5|9514.3|9504.3|12
1627995440000|2021-08-03 12:57:20|9515.5|9505.5|9513|9503|9515.8|9505.8|9511.1|9501.1|13
1627995450000|2021-08-03 12:57:30|9514|9504|9515|9505|9515|9505|9513.8|9503.8|5
1627995460000|2021-08-03 12:57:40|9514.5|9504.5|9516|9506|9516.8|9506.8|9514.5|9504.5|14
1627995470000|2021-08-03 12:57:50|9515.8|9505.8|9517.3|9507.3|9517.3|9507.3|9514.8|9504.8|13
1627995480000|2021-08-03 12:58:00|9517|9507|9515.6|9505.6|9517|9507|9515|9505|7
1627995490000|2021-08-03 12:58:10|9515|9505|9515.5|9505.5|9516.3|9506.3|9514.5|9504.5|13
1627995500000|2021-08-03 12:58:20|9515.8|9505.8|9515.8|9505.8|9516|9506|9514.5|9504.5|13
1627995510000|2021-08-03 12:58:30|9515.5|9505.5|9515.5|9505.5|9515.8|9505.8|9515.5|9505.5|3
1627995520000|2021-08-03 12:58:40|9515.3|9505.3|9517.8|9507.8|9518.5|9508.5|9514.5|9504.5|5
1627995530000|2021-08-03 12:58:50|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|3
1627995540000|2021-08-03 12:59:00|9519.5|9509.5|9524.8|9514.8|9524.8|9514.8|9519.5|9509.5|16
1627995550000|2021-08-03 12:59:10|9525|9515|9522.8|9512.8|9525.8|9515.8|9522.8|9512.8|10
1627995560000|2021-08-03 12:59:20|9523.8|9513.8|9525.8|9515.8|9526.5|9516.5|9523.8|9513.8|8
1627995570000|2021-08-03 12:59:30|9526|9516|9524.5|9514.5|9526.8|9516.8|9523.5|9513.5|14
1627995580000|2021-08-03 12:59:40|9524.8|9514.8|9522.8|9512.8|9524.8|9514.8|9522.3|9512.3|7
1627995590000|2021-08-03 12:59:50|9523|9513|9525.8|9515.8|9526.5|9516.5|9523|9513|15
1627995600000|2021-08-03 13:00:00|9526|9516|9516.3|9506.3|9527.5|9517.5|9507|9497|29
1627995610000|2021-08-03 13:00:10|9516.5|9506.5|9526.8|9516.8|9527.5|9517.5|9516|9506|31
1627995620000|2021-08-03 13:00:20|9525.5|9515.5|9527.8|9517.8|9530.3|9520.3|9524|9514|27
1627995630000|2021-08-03 13:00:30|9528.8|9518.8|9522.3|9512.3|9530.5|9520.5|9520.8|9510.8|28
1627995640000|2021-08-03 13:00:40|9522|9512|9517.8|9507.8|9523.3|9513.3|9517.5|9507.5|27
1627995650000|2021-08-03 13:00:50|9518.3|9508.3|9519.3|9509.3|9522.5|9512.5|9518.3|9508.3|25
1627995660000|2021-08-03 13:01:00|9518.8|9508.8|9512.8|9502.8|9521|9511|9512.5|9502.5|27
1627995670000|2021-08-03 13:01:10|9513.3|9503.3|9510.8|9500.8|9513.8|9503.8|9510.3|9500.3|21
1627995680000|2021-08-03 13:01:20|9511|9501|9515.8|9505.8|9515.8|9505.8|9511|9501|15
1627995690000|2021-08-03 13:01:30|9516|9506|9520|9510|9523.3|9513.3|9516|9506|26
1627995700000|2021-08-03 13:01:40|9519.5|9509.5|9522.3|9512.3|9523.5|9513.5|9518.3|9508.3|20
1627995710000|2021-08-03 13:01:50|9522.5|9512.5|9527|9517|9527.8|9517.8|9522.3|9512.3|26
1627995720000|2021-08-03 13:02:00|9526.8|9516.8|9526.8|9516.8|9529.5|9519.5|9526.5|9516.5|26
1627995730000|2021-08-03 13:02:10|9526|9516|9524.3|9514.3|9528|9518|9523.3|9513.3|30
1627995740000|2021-08-03 13:02:20|9524.8|9514.8|9528.5|9518.5|9528.8|9518.8|9524|9514|23
1627995750000|2021-08-03 13:02:30|9528.8|9518.8|9523.5|9513.5|9530.8|9520.8|9522.3|9512.3|26
1627995760000|2021-08-03 13:02:40|9521.8|9511.8|9524|9514|9525|9515|9521.3|9511.3|17
1627995770000|2021-08-03 13:02:50|9524.5|9514.5|9523.5|9513.5|9525.8|9515.8|9519.3|9509.3|27
1627995780000|2021-08-03 13:03:00|9523.8|9513.8|9522|9512|9524.5|9514.5|9521|9511|24
1627995790000|2021-08-03 13:03:10|9523.3|9513.3|9516.5|9506.5|9523.3|9513.3|9514.8|9504.8|26
1627995800000|2021-08-03 13:03:20|9516.8|9506.8|9524|9514|9524|9514|9514.3|9504.3|23
1627995810000|2021-08-03 13:03:30|9523.8|9513.8|9523|9513|9524|9514|9520.5|9510.5|21
1627995820000|2021-08-03 13:03:40|9523.5|9513.5|9525.3|9515.3|9526.5|9516.5|9523.5|9513.5|11
1627995830000|2021-08-03 13:03:50|9525|9515|9517.3|9507.3|9525|9515|9517|9507|19
1627995840000|2021-08-03 13:04:00|9517.5|9507.5|9520.8|9510.8|9522.3|9512.3|9517.5|9507.5|16
1627995850000|2021-08-03 13:04:10|9520.3|9510.3|9523.5|9513.5|9523.8|9513.8|9520.3|9510.3|22
1627995860000|2021-08-03 13:04:20|9524|9514|9523.3|9513.3|9524.8|9514.8|9523.3|9513.3|19
1627995870000|2021-08-03 13:04:30|9523.5|9513.5|9520.3|9510.3|9524.3|9514.3|9519.8|9509.8|22
1627995880000|2021-08-03 13:04:40|9519.5|9509.5|9524.3|9514.3|9524.3|9514.3|9519.5|9509.5|15
1627995890000|2021-08-03 13:04:50|9524.5|9514.5|9524.3|9514.3|9526.5|9516.5|9524.3|9514.3|12
1627995900000|2021-08-03 13:05:00|9524.5|9514.5|9526.3|9516.3|9526.3|9516.3|9521.5|9511.5|20
1627995910000|2021-08-03 13:05:10|9526|9516|9527|9517|9528.3|9518.3|9526|9516|12
1627995920000|2021-08-03 13:05:20|9527.3|9517.3|9526.3|9516.3|9527.5|9517.5|9525.8|9515.8|10
1627995930000|2021-08-03 13:05:30|9526|9516|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|9
1627995940000|2021-08-03 13:05:40|9525|9515|9532.3|9522.3|9532.5|9522.5|9525|9515|12
1627995950000|2021-08-03 13:05:50|9532.5|9522.5|9532.5|9522.5|9533.8|9523.8|9532.5|9522.5|8
1627995960000|2021-08-03 13:06:00|9532.3|9522.3|9534|9524|9535.3|9525.3|9532|9522|17
1627995970000|2021-08-03 13:06:10|9533.8|9523.8|9534.5|9524.5|9534.5|9524.5|9531.3|9521.3|13
1627995980000|2021-08-03 13:06:20|9534.8|9524.8|9539.8|9529.8|9540|9530|9534.8|9524.8|14
1627995990000|2021-08-03 13:06:30|9540.8|9530.8|9540.5|9530.5|9542|9532|9539.8|9529.8|10
1627996000000|2021-08-03 13:06:40|9541|9531|9539.3|9529.3|9541.8|9531.8|9539|9529|12
1627996010000|2021-08-03 13:06:50|9539.5|9529.5|9538.3|9528.3|9542.3|9532.3|9538.3|9528.3|16
1627996020000|2021-08-03 13:07:00|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9536|9526|16
1627996030000|2021-08-03 13:07:10|9539.3|9529.3|9539|9529|9540.3|9530.3|9537.8|9527.8|17
1627996040000|2021-08-03 13:07:20|9539.5|9529.5|9539.5|9529.5|9540.5|9530.5|9538.3|9528.3|15
1627996050000|2021-08-03 13:07:30|9539.8|9529.8|9536.3|9526.3|9539.8|9529.8|9536.3|9526.3|15
1627996060000|2021-08-03 13:07:40|9536.8|9526.8|9536.5|9526.5|9538|9528|9536.5|9526.5|10
1627996070000|2021-08-03 13:07:50|9539|9529|9541.5|9531.5|9541.5|9531.5|9538.5|9528.5|15
1627996080000|2021-08-03 13:08:00|9541.3|9531.3|9539|9529|9541.8|9531.8|9539|9529|8
1627996090000|2021-08-03 13:08:10|9538.8|9528.8|9541.3|9531.3|9541.3|9531.3|9538.8|9528.8|14
1627996100000|2021-08-03 13:08:20|9541.5|9531.5|9543.3|9533.3|9543.3|9533.3|9541.5|9531.5|7
1627996110000|2021-08-03 13:08:30|9543|9533|9542.8|9532.8|9543.5|9533.5|9540.8|9530.8|17
1627996120000|2021-08-03 13:08:40|9541.8|9531.8|9543|9533|9543|9533|9541.8|9531.8|9
1627996130000|2021-08-03 13:08:50|9542.5|9532.5|9542.8|9532.8|9543.3|9533.3|9542.3|9532.3|9
1627996140000|2021-08-03 13:09:00|9543|9533|9543|9533|9543|9533|9542.8|9532.8|5
1627996150000|2021-08-03 13:09:10|9542.8|9532.8|9543.8|9533.8|9544.3|9534.3|9542|9532|11
1627996160000|2021-08-03 13:09:20|9543.5|9533.5|9544.3|9534.3|9544.3|9534.3|9541.5|9531.5|11
1627996170000|2021-08-03 13:09:30|9545|9535|9536.5|9526.5|9545|9535|9534.5|9524.5|13
1627996180000|2021-08-03 13:09:40|9537|9527|9539.8|9529.8|9540|9530|9537|9527|11
1627996190000|2021-08-03 13:09:50|9540|9530|9540.3|9530.3|9542.5|9532.5|9539.8|9529.8|17
1627996200000|2021-08-03 13:10:00|9540|9530|9539.3|9529.3|9543.5|9533.5|9539.3|9529.3|14
1627996210000|2021-08-03 13:10:10|9538.8|9528.8|9536|9526|9538.8|9528.8|9534.8|9524.8|15
1627996220000|2021-08-03 13:10:20|9535.8|9525.8|9534|9524|9535.8|9525.8|9533.8|9523.8|11
1627996230000|2021-08-03 13:10:30|9533.5|9523.5|9527.8|9517.8|9533.5|9523.5|9527.3|9517.3|11
1627996240000|2021-08-03 13:10:40|9528.8|9518.8|9531.5|9521.5|9532.5|9522.5|9528.8|9518.8|11
1627996250000|2021-08-03 13:10:50|9530.3|9520.3|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|3
1627996260000|2021-08-03 13:11:00|9529.5|9519.5|9532.3|9522.3|9532.3|9522.3|9529.5|9519.5|11
1627996270000|2021-08-03 13:11:10|9532.8|9522.8|9535.3|9525.3|9535.3|9525.3|9532.3|9522.3|9
1627996280000|2021-08-03 13:11:20|9536|9526|9538.3|9528.3|9540.1|9530.1|9535.3|9525.3|15
1627996290000|2021-08-03 13:11:30|9538.8|9528.8|9542|9532|9542|9532|9538.8|9528.8|13
1627996300000|2021-08-03 13:11:40|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9539.8|9529.8|11
1627996310000|2021-08-03 13:11:50|9541.8|9531.8|9541.5|9531.5|9542.5|9532.5|9541|9531|10
1627996320000|2021-08-03 13:12:00|9541.8|9531.8|9540.5|9530.5|9542.1|9532.1|9540|9530|13
1627996330000|2021-08-03 13:12:10|9540.3|9530.3|9540.3|9530.3|9541.8|9531.8|9539.5|9529.5|16
1627996340000|2021-08-03 13:12:20|9540|9530|9541.3|9531.3|9542|9532|9540|9530|11
1627996350000|2021-08-03 13:12:30|9541|9531|9541|9531|9541|9531|9540.8|9530.8|3
1627996360000|2021-08-03 13:12:40|9540.8|9530.8|9542.3|9532.3|9543|9533|9540.8|9530.8|12
1627996370000|2021-08-03 13:12:50|9542.5|9532.5|9540.3|9530.3|9543|9533|9540.3|9530.3|13
1627996380000|2021-08-03 13:13:00|9541|9531|9537.5|9527.5|9541|9531|9535.5|9525.5|21
1627996390000|2021-08-03 13:13:10|9537.8|9527.8|9538.5|9528.5|9539.3|9529.3|9537.8|9527.8|11
1627996400000|2021-08-03 13:13:20|9538.3|9528.3|9539.8|9529.8|9539.8|9529.8|9538|9528|8
1627996410000|2021-08-03 13:13:30|9539.3|9529.3|9541|9531|9541|9531|9538|9528|10
1627996420000|2021-08-03 13:13:40|9540.8|9530.8|9541|9531|9541|9531|9539.3|9529.3|10
1627996430000|2021-08-03 13:13:50|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.5|9531.5|7
1627996440000|2021-08-03 13:14:00|9542.3|9532.3|9541|9531|9542.3|9532.3|9541|9531|15
1627996450000|2021-08-03 13:14:10|9540.8|9530.8|9545|9535|9545.8|9535.8|9540.8|9530.8|13
1627996460000|2021-08-03 13:14:20|9544|9534|9543.8|9533.8|9545.8|9535.8|9543.8|9533.8|17
1627996470000|2021-08-03 13:14:30|9544|9534|9546|9536|9547.8|9537.8|9544|9534|14
1627996480000|2021-08-03 13:14:40|9545.3|9535.3|9545.8|9535.8|9546.8|9536.8|9545.3|9535.3|4
1627996490000|2021-08-03 13:14:50|9546|9536|9547|9537|9547.5|9537.5|9546|9536|7
1627996500000|2021-08-03 13:15:00|9547.5|9537.5|9545.3|9535.3|9548.5|9538.5|9545|9535|12
1627996510000|2021-08-03 13:15:10|9545|9535|9544.5|9534.5|9545|9535|9544.5|9534.5|3
1627996520000|2021-08-03 13:15:20|9543.8|9533.8|9541.8|9531.8|9544.5|9534.5|9541.8|9531.8|5
1627996530000|2021-08-03 13:15:30|9542.8|9532.8|9542|9532|9542.8|9532.8|9541.5|9531.5|6
1627996540000|2021-08-03 13:15:40|9541.8|9531.8|9540.8|9530.8|9542|9532|9539.3|9529.3|10
1627996550000|2021-08-03 13:15:50|9540.5|9530.5|9536.8|9526.8|9540.5|9530.5|9536.8|9526.8|16
1627996560000|2021-08-03 13:16:00|9538.5|9528.5|9540.8|9530.8|9541|9531|9536|9526|12
1627996570000|2021-08-03 13:16:10|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9539.8|9529.8|12
1627996580000|2021-08-03 13:16:20|9540|9530|9539|9529|9540|9530|9539|9529|3
1627996590000|2021-08-03 13:16:30|9538.3|9528.3|9536.5|9526.5|9539.5|9529.5|9536|9526|14
1627996600000|2021-08-03 13:16:40|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|4
1627996610000|2021-08-03 13:16:50|9536.3|9526.3|9531.8|9521.8|9536.3|9526.3|9531.3|9521.3|19
1627996620000|2021-08-03 13:17:00|9531.5|9521.5|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|7
1627996630000|2021-08-03 13:17:10|9531.8|9521.8|9526.5|9516.5|9533.5|9523.5|9526.5|9516.5|10
1627996640000|2021-08-03 13:17:20|9526.8|9516.8|9528|9518|9528.3|9518.3|9526.3|9516.3|12
1627996650000|2021-08-03 13:17:30|9526.5|9516.5|9526.5|9516.5|9527|9517|9526.3|9516.3|15
1627996660000|2021-08-03 13:17:40|9527|9517|9529.5|9519.5|9529.5|9519.5|9527|9517|7
1627996670000|2021-08-03 13:17:50|9529.8|9519.8|9529.5|9519.5|9533|9523|9529.3|9519.3|12
1627996680000|2021-08-03 13:18:00|9529.3|9519.3|9531.5|9521.5|9531.9|9521.9|9526.5|9516.5|17
1627996690000|2021-08-03 13:18:10|9531.8|9521.8|9530.5|9520.5|9534.5|9524.5|9530.5|9520.5|22
1627996700000|2021-08-03 13:18:20|9530.8|9520.8|9530.3|9520.3|9533|9523|9530|9520|21
1627996710000|2021-08-03 13:18:30|9530.5|9520.5|9533.3|9523.3|9533.3|9523.3|9530.5|9520.5|15
1627996720000|2021-08-03 13:18:40|9532.5|9522.5|9530.3|9520.3|9532.5|9522.5|9530.3|9520.3|10
1627996730000|2021-08-03 13:18:50|9529|9519|9528|9518|9529.3|9519.3|9527.5|9517.5|6
1627996740000|2021-08-03 13:19:00|9527.8|9517.8|9526.5|9516.5|9528.3|9518.3|9526.5|9516.5|10
1627996750000|2021-08-03 13:19:10|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9524|9514|7
1627996760000|2021-08-03 13:19:20|9525.3|9515.3|9525|9515|9525.8|9515.8|9523.5|9513.5|14
1627996770000|2021-08-03 13:19:30|9525.3|9515.3|9526|9516|9526.3|9516.3|9523.5|9513.5|12
1627996780000|2021-08-03 13:19:40|9526.5|9516.5|9526.5|9516.5|9529|9519|9526.5|9516.5|21
1627996790000|2021-08-03 13:19:50|9526.3|9516.3|9524|9514|9526.3|9516.3|9524|9514|12
1627996800000|2021-08-03 13:20:00|9523.3|9513.3|9520|9510|9524|9514|9519|9509|15
1627996810000|2021-08-03 13:20:10|9519.8|9509.8|9517.3|9507.3|9519.8|9509.8|9516.5|9506.5|14
1627996820000|2021-08-03 13:20:20|9517|9507|9516|9506|9518.8|9508.8|9515.5|9505.5|14
1627996830000|2021-08-03 13:20:30|9516.3|9506.3|9518|9508|9518|9508|9516.3|9506.3|9
1627996840000|2021-08-03 13:20:40|9518.3|9508.3|9522.5|9512.5|9522.5|9512.5|9518.3|9508.3|10
1627996850000|2021-08-03 13:20:50|9522.8|9512.8|9524.3|9514.3|9525.8|9515.8|9522.8|9512.8|15
1627996860000|2021-08-03 13:21:00|9524|9514|9528|9518|9528.3|9518.3|9523.8|9513.8|9
1627996870000|2021-08-03 13:21:10|9528.3|9518.3|9528.3|9518.3|9528.8|9518.8|9527.5|9517.5|12
1627996880000|2021-08-03 13:21:20|9528.5|9518.5|9525.8|9515.8|9528.8|9518.8|9525.8|9515.8|11
1627996890000|2021-08-03 13:21:30|9525.5|9515.5|9525.8|9515.8|9526.8|9516.8|9525.3|9515.3|8
1627996900000|2021-08-03 13:21:40|9526|9516|9525.3|9515.3|9527|9517|9525.3|9515.3|9
1627996910000|2021-08-03 13:21:50|9525.5|9515.5|9525.8|9515.8|9526.5|9516.5|9525.3|9515.3|11
1627996920000|2021-08-03 13:22:00|9525|9515|9529|9519|9529|9519|9525|9515|11
1627996930000|2021-08-03 13:22:10|9529.3|9519.3|9529.5|9519.5|9530.8|9520.8|9529.3|9519.3|10
1627996940000|2021-08-03 13:22:20|9529.3|9519.3|9531.5|9521.5|9531.5|9521.5|9527.5|9517.5|13
1627996950000|2021-08-03 13:22:30|9531.3|9521.3|9531|9521|9531.8|9521.8|9530.8|9520.8|10
1627996960000|2021-08-03 13:22:40|9530.8|9520.8|9533|9523|9533|9523|9530.3|9520.3|14
1627996970000|2021-08-03 13:22:50|9532.5|9522.5|9533.3|9523.3|9533.5|9523.5|9530.3|9520.3|16
1627996980000|2021-08-03 13:23:00|9533|9523|9531.8|9521.8|9533.5|9523.5|9529|9519|12
1627996990000|2021-08-03 13:23:10|9532.5|9522.5|9534.8|9524.8|9534.8|9524.8|9531|9521|10
1627997000000|2021-08-03 13:23:20|9535.3|9525.3|9534.8|9524.8|9535.8|9525.8|9534.5|9524.5|5
1627997010000|2021-08-03 13:23:30|9534.5|9524.5|9536.5|9526.5|9536.5|9526.5|9533.5|9523.5|9
1627997020000|2021-08-03 13:23:40|9536.3|9526.3|9537|9527|9537.5|9527.5|9536.3|9526.3|10
1627997030000|2021-08-03 13:23:50|9536.8|9526.8|9535.3|9525.3|9536.8|9526.8|9534.8|9524.8|9
1627997040000|2021-08-03 13:24:00|9535.5|9525.5|9536.3|9526.3|9536.3|9526.3|9535.3|9525.3|5
1627997050000|2021-08-03 13:24:10|9535.8|9525.8|9534.5|9524.5|9535.8|9525.8|9534.3|9524.3|7
1627997060000|2021-08-03 13:24:20|9534.8|9524.8|9536.8|9526.8|9536.8|9526.8|9534.8|9524.8|4
1627997070000|2021-08-03 13:24:30|9536.3|9526.3|9539.8|9529.8|9539.8|9529.8|9536.3|9526.3|11
1627997080000|2021-08-03 13:24:40|9540.5|9530.5|9538|9528|9540.5|9530.5|9536.3|9526.3|13
1627997090000|2021-08-03 13:24:50|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1627997100000|2021-08-03 13:25:00|9538.3|9528.3|9535.3|9525.3|9538.3|9528.3|9535|9525|10
1627997110000|2021-08-03 13:25:10|9535.5|9525.5|9538.5|9528.5|9539|9529|9532.3|9522.3|18
1627997120000|2021-08-03 13:25:20|9538.8|9528.8|9540|9530|9540.8|9530.8|9537.5|9527.5|14
1627997130000|2021-08-03 13:25:30|9539.8|9529.8|9543.5|9533.5|9543.8|9533.8|9539.8|9529.8|6
1627997140000|2021-08-03 13:25:40|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1627997150000|2021-08-03 13:25:50|9544|9534|9543.3|9533.3|9544|9534|9542.8|9532.8|8
1627997160000|2021-08-03 13:26:00|9543|9533|9543|9533|9543|9533|9543|9533|1
1627997170000|2021-08-03 13:26:10|9541.8|9531.8|9542|9532|9543.1|9533.1|9540.5|9530.5|18
1627997180000|2021-08-03 13:26:20|9541.8|9531.8|9541.5|9531.5|9542|9532|9541|9531|7
1627997190000|2021-08-03 13:26:30|9541.3|9531.3|9539|9529|9542|9532|9539|9529|9
1627997200000|2021-08-03 13:26:40|9539.3|9529.3|9541.8|9531.8|9542.5|9532.5|9539.3|9529.3|12
1627997210000|2021-08-03 13:26:50|9542.3|9532.3|9542.5|9532.5|9542.5|9532.5|9542.3|9532.3|2
1627997220000|2021-08-03 13:27:00|9542.3|9532.3|9541.8|9531.8|9543.3|9533.3|9541.8|9531.8|13
1627997230000|2021-08-03 13:27:10|9541.5|9531.5|9541|9531|9541.8|9531.8|9539.5|9529.5|14
1627997240000|2021-08-03 13:27:20|9541.5|9531.5|9543|9533|9543|9533|9541.3|9531.3|6
1627997250000|2021-08-03 13:27:30|9542.8|9532.8|9541.5|9531.5|9542.8|9532.8|9540.6|9530.6|7
1627997260000|2021-08-03 13:27:40|9541.8|9531.8|9539.8|9529.8|9541.8|9531.8|9539.8|9529.8|6
1627997270000|2021-08-03 13:27:50|9539.5|9529.5|9540.5|9530.5|9540.5|9530.5|9537.5|9527.5|10
1627997280000|2021-08-03 13:28:00|9540.3|9530.3|9538.3|9528.3|9540.3|9530.3|9538.3|9528.3|9
1627997290000|2021-08-03 13:28:10|9538|9528|9536.3|9526.3|9538|9528|9536.3|9526.3|14
1627997300000|2021-08-03 13:28:20|9535.3|9525.3|9533|9523|9535.3|9525.3|9532.3|9522.3|8
1627997310000|2021-08-03 13:28:30|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9530.5|9520.5|13
1627997320000|2021-08-03 13:28:40|9532|9522|9532.5|9522.5|9532.8|9522.8|9531.8|9521.8|15
1627997330000|2021-08-03 13:28:50|9532.3|9522.3|9531|9521|9534.5|9524.5|9529.5|9519.5|20
1627997340000|2021-08-03 13:29:00|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529.5|9519.5|7
1627997350000|2021-08-03 13:29:10|9530.5|9520.5|9531.3|9521.3|9532|9522|9530.3|9520.3|10
1627997360000|2021-08-03 13:29:20|9530.8|9520.8|9534.3|9524.3|9534.3|9524.3|9530.8|9520.8|8
1627997370000|2021-08-03 13:29:30|9534.5|9524.5|9535.5|9525.5|9535.5|9525.5|9534.5|9524.5|4
1627997380000|2021-08-03 13:29:40|9536|9526|9536.8|9526.8|9537|9527|9535.8|9525.8|15
1627997390000|2021-08-03 13:29:50|9537|9527|9537|9527|9538.8|9528.8|9536.5|9526.5|17
1627997400000|2021-08-03 13:30:00|9537.5|9527.5|9537.8|9527.8|9538.3|9528.3|9532.5|9522.5|22
1627997410000|2021-08-03 13:30:10|9536.8|9526.8|9539.5|9529.5|9540.3|9530.3|9535.8|9525.8|23
1627997420000|2021-08-03 13:30:20|9539.8|9529.8|9539.8|9529.8|9541.3|9531.3|9539.8|9529.8|16
1627997430000|2021-08-03 13:30:30|9540|9530|9540.5|9530.5|9540.8|9530.8|9537.3|9527.3|18
1627997440000|2021-08-03 13:30:40|9540.3|9530.3|9541|9531|9541|9531|9538.3|9528.3|22
1627997450000|2021-08-03 13:30:50|9540.8|9530.8|9541|9531|9542|9532|9539.3|9529.3|17
1627997460000|2021-08-03 13:31:00|9540.8|9530.8|9536.3|9526.3|9540.8|9530.8|9535.5|9525.5|18
1627997470000|2021-08-03 13:31:10|9537.3|9527.3|9534.8|9524.8|9537.8|9527.8|9534.8|9524.8|15
1627997480000|2021-08-03 13:31:20|9535|9525|9533.8|9523.8|9535.8|9525.8|9532.8|9522.8|16
1627997490000|2021-08-03 13:31:30|9533.3|9523.3|9536|9526|9536|9526|9531.8|9521.8|19
1627997500000|2021-08-03 13:31:40|9535.8|9525.8|9535.8|9525.8|9538.3|9528.3|9535.3|9525.3|19
1627997510000|2021-08-03 13:31:50|9536.3|9526.3|9540|9530|9540|9530|9535.8|9525.8|18
1627997520000|2021-08-03 13:32:00|9539.3|9529.3|9534.3|9524.3|9541.3|9531.3|9534.3|9524.3|24
1627997530000|2021-08-03 13:32:10|9534.8|9524.8|9536.8|9526.8|9536.8|9526.8|9534.3|9524.3|22
1627997540000|2021-08-03 13:32:20|9536.3|9526.3|9534.8|9524.8|9536.8|9526.8|9534|9524|19
1627997550000|2021-08-03 13:32:30|9535|9525|9538|9528|9539.5|9529.5|9534.5|9524.5|24
1627997560000|2021-08-03 13:32:40|9537.3|9527.3|9537|9527|9540|9530|9537|9527|16
1627997570000|2021-08-03 13:32:50|9537.5|9527.5|9537.5|9527.5|9538|9528|9537|9527|20
1627997580000|2021-08-03 13:33:00|9537|9527|9533.3|9523.3|9537|9527|9532.3|9522.3|28
1627997590000|2021-08-03 13:33:10|9532.8|9522.8|9532.3|9522.3|9535|9525|9531.3|9521.3|25
1627997600000|2021-08-03 13:33:20|9532.5|9522.5|9529.3|9519.3|9532.5|9522.5|9529.3|9519.3|12
1627997610000|2021-08-03 13:33:30|9529.5|9519.5|9531|9521|9533.8|9523.8|9529.5|9519.5|20
1627997620000|2021-08-03 13:33:40|9530.8|9520.8|9531.3|9521.3|9532|9522|9529|9519|16
1627997630000|2021-08-03 13:33:50|9531.5|9521.5|9529.5|9519.5|9531.5|9521.5|9528.8|9518.8|16
1627997640000|2021-08-03 13:34:00|9529.8|9519.8|9530.8|9520.8|9533|9523|9529.8|9519.8|15
1627997650000|2021-08-03 13:34:10|9530.5|9520.5|9530.5|9520.5|9533|9523|9530.5|9520.5|16
1627997660000|2021-08-03 13:34:20|9530.8|9520.8|9530.8|9520.8|9531.3|9521.3|9529.3|9519.3|16
1627997670000|2021-08-03 13:34:30|9530|9520|9533.3|9523.3|9533.3|9523.3|9530|9520|15
1627997680000|2021-08-03 13:34:40|9533|9523|9531.3|9521.3|9535|9525|9530.5|9520.5|19
1627997690000|2021-08-03 13:34:50|9532.3|9522.3|9531.8|9521.8|9533|9523|9531|9521|15
1627997700000|2021-08-03 13:35:00|9531.3|9521.3|9535.3|9525.3|9538.3|9528.3|9530.5|9520.5|20
1627997710000|2021-08-03 13:35:10|9535|9525|9533.3|9523.3|9535.5|9525.5|9532.3|9522.3|18
1627997720000|2021-08-03 13:35:20|9533|9523|9531.8|9521.8|9534.8|9524.8|9531.5|9521.5|24
1627997730000|2021-08-03 13:35:30|9531.3|9521.3|9528.8|9518.8|9531.3|9521.3|9528.8|9518.8|24
1627997740000|2021-08-03 13:35:40|9527.3|9517.3|9524.5|9514.5|9527.3|9517.3|9522.3|9512.3|20
1627997750000|2021-08-03 13:35:50|9525.3|9515.3|9521|9511|9526.5|9516.5|9521|9511|17
1627997760000|2021-08-03 13:36:00|9521.3|9511.3|9520.5|9510.5|9523.3|9513.3|9520|9510|17
1627997770000|2021-08-03 13:36:10|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9518.3|9508.3|15
1627997780000|2021-08-03 13:36:20|9519.3|9509.3|9520|9510|9520.5|9510.5|9518.8|9508.8|14
1627997790000|2021-08-03 13:36:30|9520.5|9510.5|9520|9510|9522.5|9512.5|9520|9510|19
1627997800000|2021-08-03 13:36:40|9519.5|9509.5|9518.8|9508.8|9520|9510|9518|9508|16
1627997810000|2021-08-03 13:36:50|9519|9509|9520.8|9510.8|9521.4|9511.4|9518.8|9508.8|6
1627997820000|2021-08-03 13:37:00|9520.6|9510.6|9519.8|9509.8|9521|9511|9519|9509|12
1627997830000|2021-08-03 13:37:10|9520|9510|9521.8|9511.8|9522.5|9512.5|9520|9510|8
1627997840000|2021-08-03 13:37:20|9522|9512|9523.5|9513.5|9525.3|9515.3|9521.8|9511.8|18
1627997850000|2021-08-03 13:37:30|9523.3|9513.3|9523.8|9513.8|9524|9514|9522|9512|18
1627997860000|2021-08-03 13:37:40|9523.3|9513.3|9523|9513|9523.8|9513.8|9521.8|9511.8|24
1627997870000|2021-08-03 13:37:50|9523.3|9513.3|9522.3|9512.3|9523.5|9513.5|9521.8|9511.8|12
1627997880000|2021-08-03 13:38:00|9521.5|9511.5|9522|9512|9522.5|9512.5|9521.5|9511.5|12
1627997890000|2021-08-03 13:38:10|9521.8|9511.8|9521.8|9511.8|9522.5|9512.5|9521.3|9511.3|11
1627997900000|2021-08-03 13:38:20|9522|9512|9519|9509|9522|9512|9518.3|9508.3|11
1627997910000|2021-08-03 13:38:30|9518.8|9508.8|9519.5|9509.5|9520.3|9510.3|9518.5|9508.5|9
1627997920000|2021-08-03 13:38:40|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518|9508|10
1627997930000|2021-08-03 13:38:50|9517.5|9507.5|9519.3|9509.3|9519.3|9509.3|9517.5|9507.5|17
1627997940000|2021-08-03 13:39:00|9519.5|9509.5|9519.8|9509.8|9522.5|9512.5|9519|9509|17
1627997950000|2021-08-03 13:39:10|9520|9510|9521.5|9511.5|9522.5|9512.5|9519.5|9509.5|21
1627997960000|2021-08-03 13:39:20|9521.3|9511.3|9520.8|9510.8|9521.5|9511.5|9519.8|9509.8|19
1627997970000|2021-08-03 13:39:30|9521|9511|9521.5|9511.5|9521.5|9511.5|9520|9510|12
1627997980000|2021-08-03 13:39:40|9522.8|9512.8|9519.8|9509.8|9522.8|9512.8|9519.8|9509.8|13
1627997990000|2021-08-03 13:39:50|9520.3|9510.3|9519.3|9509.3|9521|9511|9518.8|9508.8|26
1627998000000|2021-08-03 13:40:00|9519|9509|9518.5|9508.5|9520|9510|9517|9507|22
1627998010000|2021-08-03 13:40:10|9517.8|9507.8|9517.3|9507.3|9521|9511|9517.3|9507.3|17
1627998020000|2021-08-03 13:40:20|9517.8|9507.8|9513.8|9503.8|9518|9508|9512|9502|21
1627998030000|2021-08-03 13:40:30|9513.3|9503.3|9512|9502|9516|9506|9510.8|9500.8|28
1627998040000|2021-08-03 13:40:40|9512.3|9502.3|9509.5|9499.5|9512.8|9502.8|9509.5|9499.5|18
1627998050000|2021-08-03 13:40:50|9509.8|9499.8|9511.8|9501.8|9512|9502|9507.5|9497.5|16
1627998060000|2021-08-03 13:41:00|9511.3|9501.3|9513.3|9503.3|9513.3|9503.3|9509|9499|20
1627998070000|2021-08-03 13:41:10|9513.5|9503.5|9515|9505|9517|9507|9513.5|9503.5|22
1627998080000|2021-08-03 13:41:20|9515.5|9505.5|9514.8|9504.8|9516.8|9506.8|9514.8|9504.8|21
1627998090000|2021-08-03 13:41:30|9514.5|9504.5|9518.8|9508.8|9519.3|9509.3|9514|9504|17
1627998100000|2021-08-03 13:41:40|9519|9509|9524.8|9514.8|9524.8|9514.8|9518.8|9508.8|11
1627998110000|2021-08-03 13:41:50|9524.3|9514.3|9527.8|9517.8|9528|9518|9524.3|9514.3|14
1627998120000|2021-08-03 13:42:00|9528.3|9518.3|9532.3|9522.3|9533.5|9523.5|9528.3|9518.3|20
1627998130000|2021-08-03 13:42:10|9532.8|9522.8|9531.3|9521.3|9538|9528|9531.3|9521.3|23
1627998140000|2021-08-03 13:42:20|9530.8|9520.8|9529.8|9519.8|9532.3|9522.3|9529.5|9519.5|12
1627998150000|2021-08-03 13:42:30|9530.5|9520.5|9535.5|9525.5|9535.8|9525.8|9530.5|9520.5|17
1627998160000|2021-08-03 13:42:40|9538.5|9528.5|9535.8|9525.8|9538.5|9528.5|9535.3|9525.3|16
1627998170000|2021-08-03 13:42:50|9535.5|9525.5|9534.3|9524.3|9535.5|9525.5|9533.3|9523.3|12
1627998180000|2021-08-03 13:43:00|9533.8|9523.8|9534.5|9524.5|9535.3|9525.3|9532|9522|13
1627998190000|2021-08-03 13:43:10|9533.8|9523.8|9530|9520|9534.3|9524.3|9530|9520|11
1627998200000|2021-08-03 13:43:20|9529.8|9519.8|9530.5|9520.5|9533|9523|9529.3|9519.3|15
1627998210000|2021-08-03 13:43:30|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9528.5|9518.5|19
1627998220000|2021-08-03 13:43:40|9531.8|9521.8|9531.5|9521.5|9532|9522|9531.3|9521.3|9
1627998230000|2021-08-03 13:43:50|9531.8|9521.8|9533.5|9523.5|9533.8|9523.8|9531.8|9521.8|9
1627998240000|2021-08-03 13:44:00|9533.3|9523.3|9531.8|9521.8|9533.5|9523.5|9530.8|9520.8|16
1627998250000|2021-08-03 13:44:10|9531.5|9521.5|9529|9519|9531.5|9521.5|9528.3|9518.3|12
1627998260000|2021-08-03 13:44:20|9529.3|9519.3|9524.8|9514.8|9529.3|9519.3|9523.5|9513.5|22
1627998270000|2021-08-03 13:44:30|9525|9515|9526.5|9516.5|9527|9517|9523.5|9513.5|16
1627998280000|2021-08-03 13:44:40|9526.3|9516.3|9529.8|9519.8|9529.8|9519.8|9525.8|9515.8|13
1627998290000|2021-08-03 13:44:50|9530|9520|9529.8|9519.8|9530.5|9520.5|9528.8|9518.8|7
1627998300000|2021-08-03 13:45:00|9530|9520|9527.8|9517.8|9530|9520|9526.8|9516.8|19
1627998310000|2021-08-03 13:45:10|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9524.8|9514.8|16
1627998320000|2021-08-03 13:45:20|9527.5|9517.5|9527.3|9517.3|9530|9520|9526|9516|20
1627998330000|2021-08-03 13:45:30|9527|9517|9526.3|9516.3|9528|9518|9525.5|9515.5|15
1627998340000|2021-08-03 13:45:40|9526.5|9516.5|9526.5|9516.5|9526.8|9516.8|9524|9514|15
1627998350000|2021-08-03 13:45:50|9526|9516|9523|9513|9526|9516|9522.8|9512.8|12
1627998360000|2021-08-03 13:46:00|9524|9514|9518|9508|9524.3|9514.3|9517.3|9507.3|18
1627998370000|2021-08-03 13:46:10|9517.5|9507.5|9521.3|9511.3|9522.5|9512.5|9517.5|9507.5|17
1627998380000|2021-08-03 13:46:20|9520.8|9510.8|9522.5|9512.5|9524|9514|9520.8|9510.8|14
1627998390000|2021-08-03 13:46:30|9523|9513|9521.5|9511.5|9523.5|9513.5|9520.8|9510.8|14
1627998400000|2021-08-03 13:46:40|9521.8|9511.8|9521.8|9511.8|9522|9512|9519.8|9509.8|14
1627998410000|2021-08-03 13:46:50|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9519.3|9509.3|9
1627998420000|2021-08-03 13:47:00|9521.8|9511.8|9521.8|9511.8|9523|9513|9520.3|9510.3|11
1627998430000|2021-08-03 13:47:10|9521|9511|9515.8|9505.8|9521.8|9511.8|9515.8|9505.8|11
1627998440000|2021-08-03 13:47:20|9516|9506|9518.3|9508.3|9518.3|9508.3|9516|9506|9
1627998450000|2021-08-03 13:47:30|9518.5|9508.5|9520|9510|9521.3|9511.3|9518.3|9508.3|15
1627998460000|2021-08-03 13:47:40|9519.8|9509.8|9520.3|9510.3|9521.5|9511.5|9518.8|9508.8|13
1627998470000|2021-08-03 13:47:50|9520.5|9510.5|9520.3|9510.3|9521.5|9511.5|9520.3|9510.3|14
1627998480000|2021-08-03 13:48:00|9519.5|9509.5|9519|9509|9520.3|9510.3|9517.8|9507.8|11
1627998490000|2021-08-03 13:48:10|9519.5|9509.5|9518.8|9508.8|9519.5|9509.5|9516.5|9506.5|16
1627998500000|2021-08-03 13:48:20|9517.8|9507.8|9518|9508|9520.5|9510.5|9517.8|9507.8|12
1627998510000|2021-08-03 13:48:30|9517.8|9507.8|9519.5|9509.5|9519.8|9509.8|9517.8|9507.8|14
1627998520000|2021-08-03 13:48:40|9519.8|9509.8|9517.8|9507.8|9520|9510|9517.8|9507.8|10
1627998530000|2021-08-03 13:48:50|9517.5|9507.5|9518|9508|9518.5|9508.5|9515.8|9505.8|21
1627998540000|2021-08-03 13:49:00|9518.3|9508.3|9518.3|9508.3|9519|9509|9516|9506|14
1627998550000|2021-08-03 13:49:10|9517.8|9507.8|9518|9508|9518|9508|9516.3|9506.3|17
1627998560000|2021-08-03 13:49:20|9517.5|9507.5|9515.5|9505.5|9517.8|9507.8|9515.5|9505.5|10
1627998570000|2021-08-03 13:49:30|9515.3|9505.3|9516|9506|9516.3|9506.3|9515.3|9505.3|7
1627998580000|2021-08-03 13:49:40|9515.3|9505.3|9516.8|9506.8|9517.5|9507.5|9515.3|9505.3|7
1627998590000|2021-08-03 13:49:50|9516|9506|9515.3|9505.3|9516.5|9506.5|9514.8|9504.8|13
1627998600000|2021-08-03 13:50:00|9514.8|9504.8|9514.3|9504.3|9515|9505|9512.3|9502.3|20
1627998610000|2021-08-03 13:50:10|9514|9504|9512.8|9502.8|9514.3|9504.3|9512.8|9502.8|18
1627998620000|2021-08-03 13:50:20|9512.5|9502.5|9514.3|9504.3|9514.3|9504.3|9512.5|9502.5|7
1627998630000|2021-08-03 13:50:30|9513.8|9503.8|9511|9501|9513.8|9503.8|9509.8|9499.8|19
1627998640000|2021-08-03 13:50:40|9510.3|9500.3|9509.8|9499.8|9511|9501|9509.5|9499.5|18
1627998650000|2021-08-03 13:50:50|9509.5|9499.5|9507|9497|9510.8|9500.8|9507|9497|12
1627998660000|2021-08-03 13:51:00|9507.8|9497.8|9506.5|9496.5|9507.8|9497.8|9506.3|9496.3|23
1627998670000|2021-08-03 13:51:10|9506.8|9496.8|9509.8|9499.8|9511|9501|9506.8|9496.8|18
1627998680000|2021-08-03 13:51:20|9508.5|9498.5|9510.3|9500.3|9512|9502|9507.3|9497.3|20
1627998690000|2021-08-03 13:51:30|9509.8|9499.8|9510.5|9500.5|9511.3|9501.3|9509.8|9499.8|10
1627998700000|2021-08-03 13:51:40|9510|9500|9512.3|9502.3|9513|9503|9510|9500|21
1627998710000|2021-08-03 13:51:50|9512|9502|9512|9502|9512.5|9502.5|9511.5|9501.5|11
1627998720000|2021-08-03 13:52:00|9512.3|9502.3|9513|9503|9515.5|9505.5|9512.3|9502.3|12
1627998730000|2021-08-03 13:52:10|9512.8|9502.8|9512.3|9502.3|9514.3|9504.3|9511.8|9501.8|23
1627998740000|2021-08-03 13:52:20|9513.3|9503.3|9511|9501|9513.3|9503.3|9510.5|9500.5|14
1627998750000|2021-08-03 13:52:30|9511.3|9501.3|9511|9501|9511.8|9501.8|9510.5|9500.5|16
1627998760000|2021-08-03 13:52:40|9509.5|9499.5|9507.5|9497.5|9509.5|9499.5|9506.5|9496.5|12
1627998770000|2021-08-03 13:52:50|9508.3|9498.3|9507|9497|9508.8|9498.8|9507|9497|17
1627998780000|2021-08-03 13:53:00|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9506.3|9496.3|24
1627998790000|2021-08-03 13:53:10|9507.8|9497.8|9506.8|9496.8|9508.8|9498.8|9506.3|9496.3|13
1627998800000|2021-08-03 13:53:20|9507|9497|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|7
1627998810000|2021-08-03 13:53:30|9506.5|9496.5|9506.5|9496.5|9507|9497|9506|9496|9
1627998820000|2021-08-03 13:53:40|9506.8|9496.8|9507.3|9497.3|9508.3|9498.3|9506.5|9496.5|14
1627998830000|2021-08-03 13:53:50|9507|9497|9506.8|9496.8|9507|9497|9506.3|9496.3|5
1627998840000|2021-08-03 13:54:00|9506.5|9496.5|9504.3|9494.3|9506.5|9496.5|9503|9493|6
1627998850000|2021-08-03 13:54:10|9504|9494|9503.3|9493.3|9504|9494|9502|9492|14
1627998860000|2021-08-03 13:54:20|9503.5|9493.5|9503.5|9493.5|9507|9497|9503.5|9493.5|17
1627998870000|2021-08-03 13:54:30|9503.3|9493.3|9502.8|9492.8|9504.5|9494.5|9502.3|9492.3|21
1627998880000|2021-08-03 13:54:40|9502|9492|9501.5|9491.5|9503.3|9493.3|9501.5|9491.5|19
1627998890000|2021-08-03 13:54:50|9502|9492|9501.8|9491.8|9503|9493|9500.5|9490.5|21
1627998900000|2021-08-03 13:55:00|9501.3|9491.3|9501|9491|9503.3|9493.3|9500.5|9490.5|22
1627998910000|2021-08-03 13:55:10|9501.8|9491.8|9496.5|9486.5|9502|9492|9496.5|9486.5|21
1627998920000|2021-08-03 13:55:20|9496.8|9486.8|9496.3|9486.3|9497.3|9487.3|9496|9486|13
1627998930000|2021-08-03 13:55:30|9497.5|9487.5|9499.5|9489.5|9500.3|9490.3|9495.8|9485.8|25
1627998940000|2021-08-03 13:55:40|9499.3|9489.3|9507.3|9497.3|9507.3|9497.3|9499.3|9489.3|21
1627998950000|2021-08-03 13:55:50|9507.8|9497.8|9507.8|9497.8|9511.3|9501.3|9506.8|9496.8|20
1627998960000|2021-08-03 13:56:00|9507.5|9497.5|9504.5|9494.5|9507.5|9497.5|9504.5|9494.5|12
1627998970000|2021-08-03 13:56:10|9504.8|9494.8|9506|9496|9507|9497|9504.8|9494.8|10
1627998980000|2021-08-03 13:56:20|9505.5|9495.5|9502|9492|9505.8|9495.8|9502|9492|22
1627998990000|2021-08-03 13:56:30|9502.3|9492.3|9500|9490|9502.3|9492.3|9499.3|9489.3|9
1627999000000|2021-08-03 13:56:40|9499.5|9489.5|9499.8|9489.8|9500|9490|9499.3|9489.3|10
1627999010000|2021-08-03 13:56:50|9499.5|9489.5|9499.5|9489.5|9500.8|9490.8|9499.3|9489.3|10
1627999020000|2021-08-03 13:57:00|9499.3|9489.3|9500|9490|9500|9490|9499|9489|6
1627999030000|2021-08-03 13:57:10|9500.3|9490.3|9500.5|9490.5|9501|9491|9499.3|9489.3|12
1627999040000|2021-08-03 13:57:20|9500.8|9490.8|9502.5|9492.5|9503.3|9493.3|9499.3|9489.3|23
1627999050000|2021-08-03 13:57:30|9501.8|9491.8|9502.5|9492.5|9505|9495|9501.8|9491.8|22
1627999060000|2021-08-03 13:57:40|9502.3|9492.3|9500.8|9490.8|9502.5|9492.5|9500.8|9490.8|8
1627999070000|2021-08-03 13:57:50|9500.3|9490.3|9501|9491|9501.3|9491.3|9500.3|9490.3|9
1627999080000|2021-08-03 13:58:00|9501.8|9491.8|9502|9492|9502|9492|9501|9491|17
1627999090000|2021-08-03 13:58:10|9501.8|9491.8|9505.8|9495.8|9506.3|9496.3|9501.5|9491.5|15
1627999100000|2021-08-03 13:58:20|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9504.6|9494.6|11
1627999110000|2021-08-03 13:58:30|9505.8|9495.8|9503.8|9493.8|9506|9496|9503.8|9493.8|11
1627999120000|2021-08-03 13:58:40|9504.3|9494.3|9505.3|9495.3|9505.3|9495.3|9503.8|9493.8|14
1627999130000|2021-08-03 13:58:50|9505|9495|9508|9498|9508|9498|9505|9495|10
1627999140000|2021-08-03 13:59:00|9507|9497|9508.5|9498.5|9508.5|9498.5|9507|9497|11
1627999150000|2021-08-03 13:59:10|9508.3|9498.3|9509.3|9499.3|9509.3|9499.3|9508|9498|7
1627999160000|2021-08-03 13:59:20|9509|9499|9506.5|9496.5|9509|9499|9506|9496|11
1627999170000|2021-08-03 13:59:30|9506.8|9496.8|9507|9497|9507|9497|9505.3|9495.3|12
1627999180000|2021-08-03 13:59:40|9506.5|9496.5|9506.3|9496.3|9507|9497|9505.8|9495.8|7
1627999190000|2021-08-03 13:59:50|9506.5|9496.5|9504|9494|9506.5|9496.5|9503.8|9493.8|10
1627999200000|2021-08-03 14:00:00|9504.5|9494.5|9504|9494|9504.5|9494.5|9503|9493|14
1627999210000|2021-08-03 14:00:10|9504.3|9494.3|9504|9494|9505|9495|9503.8|9493.8|7
1627999220000|2021-08-03 14:00:20|9503.8|9493.8|9506|9496|9506.3|9496.3|9503.8|9493.8|5
1627999230000|2021-08-03 14:00:30|9504.8|9494.8|9505.3|9495.3|9505.8|9495.8|9503.3|9493.3|9
1627999240000|2021-08-03 14:00:40|9505.5|9495.5|9506.5|9496.5|9507|9497|9505.5|9495.5|11
1627999250000|2021-08-03 14:00:50|9506.3|9496.3|9508.3|9498.3|9508.3|9498.3|9505.3|9495.3|14
1627999260000|2021-08-03 14:01:00|9508|9498|9509.3|9499.3|9509.5|9499.5|9507.3|9497.3|13
1627999270000|2021-08-03 14:01:10|9509|9499|9512.3|9502.3|9512.3|9502.3|9507.8|9497.8|15
1627999280000|2021-08-03 14:01:20|9512.5|9502.5|9513.3|9503.3|9514.3|9504.3|9511.5|9501.5|14
1627999290000|2021-08-03 14:01:30|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.5|9502.5|14
1627999300000|2021-08-03 14:01:40|9513.3|9503.3|9513|9503|9514.5|9504.5|9512.8|9502.8|7
1627999310000|2021-08-03 14:01:50|9512.5|9502.5|9512.5|9502.5|9515.8|9505.8|9512.3|9502.3|13
1627999320000|2021-08-03 14:02:00|9512.8|9502.8|9513|9503|9513.3|9503.3|9512|9502|6
1627999330000|2021-08-03 14:02:10|9513.3|9503.3|9516.5|9506.5|9517.8|9507.8|9513.3|9503.3|13
1627999340000|2021-08-03 14:02:20|9516.8|9506.8|9517|9507|9517|9507|9516.5|9506.5|9
1627999350000|2021-08-03 14:02:30|9516.8|9506.8|9522.5|9512.5|9522.5|9512.5|9516.8|9506.8|21
1627999360000|2021-08-03 14:02:40|9522.8|9512.8|9524|9514|9524|9514|9521.3|9511.3|17
1627999370000|2021-08-03 14:02:50|9523.8|9513.8|9527.8|9517.8|9527.8|9517.8|9523.5|9513.5|17
1627999380000|2021-08-03 14:03:00|9527.5|9517.5|9524|9514|9527.5|9517.5|9524|9514|15
1627999390000|2021-08-03 14:03:10|9523.8|9513.8|9525.8|9515.8|9527.5|9517.5|9522.5|9512.5|19
1627999400000|2021-08-03 14:03:20|9526.3|9516.3|9527.8|9517.8|9528.8|9518.8|9525.5|9515.5|18
1627999410000|2021-08-03 14:03:30|9528|9518|9533|9523|9534|9524|9527.3|9517.3|19
1627999420000|2021-08-03 14:03:40|9534.5|9524.5|9535.5|9525.5|9536.5|9526.5|9534.5|9524.5|16
1627999430000|2021-08-03 14:03:50|9534|9524|9534.5|9524.5|9535.3|9525.3|9533.5|9523.5|9
1627999440000|2021-08-03 14:04:00|9534|9524|9531.5|9521.5|9534|9524|9531.5|9521.5|12
1627999450000|2021-08-03 14:04:10|9531.3|9521.3|9533|9523|9533.8|9523.8|9531.3|9521.3|13
1627999460000|2021-08-03 14:04:20|9532.8|9522.8|9534.3|9524.3|9535.3|9525.3|9532.3|9522.3|11
1627999470000|2021-08-03 14:04:30|9534|9524|9535.8|9525.8|9536.3|9526.3|9534|9524|14
1627999480000|2021-08-03 14:04:40|9536|9526|9539.5|9529.5|9540.3|9530.3|9535.3|9525.3|19
1627999490000|2021-08-03 14:04:50|9539.3|9529.3|9534|9524|9539.3|9529.3|9533.3|9523.3|18
1627999500000|2021-08-03 14:05:00|9533.8|9523.8|9534|9524|9534.3|9524.3|9532.8|9522.8|14
1627999510000|2021-08-03 14:05:10|9534.3|9524.3|9529.3|9519.3|9536.3|9526.3|9529.3|9519.3|16
1627999520000|2021-08-03 14:05:20|9529.5|9519.5|9527.8|9517.8|9530|9520|9526.8|9516.8|15
1627999530000|2021-08-03 14:05:30|9527.3|9517.3|9526|9516|9527.3|9517.3|9523.8|9513.8|20
1627999540000|2021-08-03 14:05:40|9526.3|9516.3|9528.8|9518.8|9529.5|9519.5|9526.3|9516.3|17
1627999550000|2021-08-03 14:05:50|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9526.3|9516.3|14
1627999560000|2021-08-03 14:06:00|9527|9517|9528.3|9518.3|9528.8|9518.8|9526.8|9516.8|12
1627999570000|2021-08-03 14:06:10|9527.5|9517.5|9522.3|9512.3|9527.5|9517.5|9522|9512|18
1627999580000|2021-08-03 14:06:20|9522|9512|9526.5|9516.5|9526.5|9516.5|9521.8|9511.8|16
1627999590000|2021-08-03 14:06:30|9526.3|9516.3|9525.8|9515.8|9526.8|9516.8|9524.5|9514.5|10
1627999600000|2021-08-03 14:06:40|9526|9516|9529.8|9519.8|9530|9520|9526|9516|12
1627999610000|2021-08-03 14:06:50|9529.5|9519.5|9527.8|9517.8|9529.5|9519.5|9527.3|9517.3|10
1627999620000|2021-08-03 14:07:00|9527.5|9517.5|9527.8|9517.8|9527.8|9517.8|9525.5|9515.5|13
1627999630000|2021-08-03 14:07:10|9528.3|9518.3|9522.8|9512.8|9528.5|9518.5|9522.5|9512.5|14
1627999640000|2021-08-03 14:07:20|9522|9512|9526.8|9516.8|9526.8|9516.8|9522|9512|15
1627999650000|2021-08-03 14:07:30|9527|9517|9530|9520|9530.5|9520.5|9527|9517|12
1627999660000|2021-08-03 14:07:40|9529.5|9519.5|9528|9518|9529.5|9519.5|9528|9518|7
1627999670000|2021-08-03 14:07:50|9527.8|9517.8|9528.3|9518.3|9529.3|9519.3|9527.3|9517.3|11
1627999680000|2021-08-03 14:08:00|9528|9518|9524.3|9514.3|9528|9518|9524.3|9514.3|10
1627999690000|2021-08-03 14:08:10|9524|9514|9522.3|9512.3|9524|9514|9522.3|9512.3|5
1627999700000|2021-08-03 14:08:20|9522.5|9512.5|9525.5|9515.5|9525.8|9515.8|9522.5|9512.5|10
1627999710000|2021-08-03 14:08:30|9524.3|9514.3|9527.8|9517.8|9528|9518|9524.3|9514.3|8
1627999720000|2021-08-03 14:08:40|9527.3|9517.3|9524.5|9514.5|9527.3|9517.3|9524.3|9514.3|8
1627999730000|2021-08-03 14:08:50|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.3|9514.3|6
1627999740000|2021-08-03 14:09:00|9525|9515|9527.3|9517.3|9528.3|9518.3|9524.3|9514.3|18
1627999750000|2021-08-03 14:09:10|9527.5|9517.5|9529|9519|9529.3|9519.3|9527.5|9517.5|9
1627999760000|2021-08-03 14:09:20|9528.8|9518.8|9526.8|9516.8|9528.8|9518.8|9526.8|9516.8|6
1627999770000|2021-08-03 14:09:30|9526.5|9516.5|9528.8|9518.8|9529.8|9519.8|9525.3|9515.3|15
1627999780000|2021-08-03 14:09:40|9528.5|9518.5|9525.8|9515.8|9528.8|9518.8|9525.3|9515.3|19
1627999790000|2021-08-03 14:09:50|9525.5|9515.5|9526|9516|9526|9516|9524.5|9514.5|10
1627999800000|2021-08-03 14:10:00|9526.3|9516.3|9523.8|9513.8|9526.5|9516.5|9523.3|9513.3|13
1627999810000|2021-08-03 14:10:10|9523.3|9513.3|9520.8|9510.8|9523.3|9513.3|9520.8|9510.8|6
1627999820000|2021-08-03 14:10:20|9519.8|9509.8|9526.5|9516.5|9526.5|9516.5|9519.8|9509.8|14
1627999830000|2021-08-03 14:10:30|9525.5|9515.5|9523.5|9513.5|9527.3|9517.3|9523.5|9513.5|15
1627999840000|2021-08-03 14:10:40|9523.8|9513.8|9523|9513|9524|9514|9523|9513|11
1627999850000|2021-08-03 14:10:50|9523.3|9513.3|9521.8|9511.8|9523.3|9513.3|9521.3|9511.3|11
1627999860000|2021-08-03 14:11:00|9522|9512|9530|9520|9530|9520|9522|9512|14
1627999870000|2021-08-03 14:11:10|9529.3|9519.3|9529|9519|9529.5|9519.5|9528.8|9518.8|6
1627999880000|2021-08-03 14:11:20|9528.8|9518.8|9530.8|9520.8|9532|9522|9528.8|9518.8|14
1627999890000|2021-08-03 14:11:30|9530.5|9520.5|9531|9521|9531|9521|9530|9520|6
1627999900000|2021-08-03 14:11:40|9531.3|9521.3|9535.5|9525.5|9535.5|9525.5|9531.3|9521.3|16
1627999910000|2021-08-03 14:11:50|9535|9525|9532.5|9522.5|9535|9525|9532.5|9522.5|12
1627999920000|2021-08-03 14:12:00|9532.3|9522.3|9530|9520|9532.3|9522.3|9530|9520|7
1627999930000|2021-08-03 14:12:10|9529.5|9519.5|9533|9523|9533|9523|9529.3|9519.3|18
1627999940000|2021-08-03 14:12:20|9532.5|9522.5|9531|9521|9532.5|9522.5|9530.8|9520.8|9
1627999950000|2021-08-03 14:12:30|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531|9521|5
1627999960000|2021-08-03 14:12:40|9531.5|9521.5|9530.8|9520.8|9531.8|9521.8|9530|9520|11
1627999970000|2021-08-03 14:12:50|9530.9|9520.9|9529.3|9519.3|9531.6|9521.6|9529.3|9519.3|14
1627999980000|2021-08-03 14:13:00|9529.4|9519.4|9531.5|9521.5|9531.6|9521.6|9529.3|9519.3|22
1627999990000|2021-08-03 14:13:10|9531.4|9521.4|9526.3|9516.3|9531.4|9521.4|9524.8|9514.8|13
1628000000000|2021-08-03 14:13:20|9526.6|9516.6|9528.9|9518.9|9529.5|9519.5|9525.6|9515.6|15
1628000010000|2021-08-03 14:13:30|9528.1|9518.1|9526.5|9516.5|9528.1|9518.1|9526.4|9516.4|12
1628000020000|2021-08-03 14:13:40|9526.6|9516.6|9527.3|9517.3|9527.4|9517.4|9526.6|9516.6|4
1628000030000|2021-08-03 14:13:50|9527.4|9517.4|9528.1|9518.1|9529.6|9519.6|9526.9|9516.9|24
1628000040000|2021-08-03 14:14:00|9528.3|9518.3|9530.4|9520.4|9531.1|9521.1|9528.3|9518.3|11
1628000050000|2021-08-03 14:14:10|9530.3|9520.3|9531.4|9521.4|9531.9|9521.9|9530|9520|11
1628000060000|2021-08-03 14:14:20|9531.6|9521.6|9530|9520|9531.9|9521.9|9529.4|9519.4|17
1628000070000|2021-08-03 14:14:30|9529.9|9519.9|9529.6|9519.6|9529.9|9519.9|9529.6|9519.6|2
1628000080000|2021-08-03 14:14:40|9529.5|9519.5|9526.3|9516.3|9529.5|9519.5|9526.3|9516.3|6
1628000090000|2021-08-03 14:14:50|9526|9516|9525.5|9515.5|9526.5|9516.5|9525.3|9515.3|11
1628000100000|2021-08-03 14:15:00|9525|9515|9523.5|9513.5|9525.5|9515.5|9523.5|9513.5|7
1628000110000|2021-08-03 14:15:10|9522.8|9512.8|9525.3|9515.3|9525.8|9515.8|9522.8|9512.8|10
1628000120000|2021-08-03 14:15:20|9525|9515|9526.8|9516.8|9526.8|9516.8|9525|9515|11
1628000130000|2021-08-03 14:15:30|9526.5|9516.5|9526|9516|9526.5|9516.5|9526|9516|2
1628000140000|2021-08-03 14:15:40|9526.5|9516.5|9530.8|9520.8|9531.3|9521.3|9526.5|9516.5|5
1628000150000|2021-08-03 14:15:50|9530.5|9520.5|9530.3|9520.3|9531.3|9521.3|9530.3|9520.3|6
1628000160000|2021-08-03 14:16:00|9530.5|9520.5|9528.3|9518.3|9530.8|9520.8|9528.3|9518.3|13
1628000170000|2021-08-03 14:16:10|9528.5|9518.5|9528.3|9518.3|9529.5|9519.5|9528|9518|10
1628000180000|2021-08-03 14:16:20|9528.5|9518.5|9527.3|9517.3|9529|9519|9527.3|9517.3|10
1628000190000|2021-08-03 14:16:30|9527.5|9517.5|9530.5|9520.5|9531.3|9521.3|9527.5|9517.5|13
1628000200000|2021-08-03 14:16:40|9530.8|9520.8|9529.5|9519.5|9531.3|9521.3|9529.5|9519.5|4
1628000210000|2021-08-03 14:16:50|9529|9519|9534|9524|9534|9524|9529|9519|10
1628000220000|2021-08-03 14:17:00|9533.8|9523.8|9535|9525|9536.3|9526.3|9533|9523|8
1628000230000|2021-08-03 14:17:10|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|3
1628000240000|2021-08-03 14:17:20|9535.3|9525.3|9535|9525|9535.3|9525.3|9534.3|9524.3|5
1628000250000|2021-08-03 14:17:30|9534.8|9524.8|9534|9524|9534.8|9524.8|9533.3|9523.3|12
1628000260000|2021-08-03 14:17:40|9533.8|9523.8|9535.8|9525.8|9535.8|9525.8|9533.5|9523.5|6
1628000270000|2021-08-03 14:17:50|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1628000280000|2021-08-03 14:18:00|9535.8|9525.8|9533.8|9523.8|9536|9526|9533.8|9523.8|11
1628000290000|2021-08-03 14:18:10|9534|9524|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|4
1628000300000|2021-08-03 14:18:20|9534.8|9524.8|9533.3|9523.3|9535.8|9525.8|9533.3|9523.3|10
1628000310000|2021-08-03 14:18:30|9533|9523|9533|9523|9533|9523|9533|9523|1
1628000320000|2021-08-03 14:18:40|9533.3|9523.3|9533.3|9523.3|9534.5|9524.5|9533|9523|11
1628000330000|2021-08-03 14:18:50|9533.5|9523.5|9534.3|9524.3|9534.3|9524.3|9533.5|9523.5|2
1628000340000|2021-08-03 14:19:00|9534|9524|9535.5|9525.5|9535.5|9525.5|9534|9524|6
1628000350000|2021-08-03 14:19:10|9535.8|9525.8|9539.3|9529.3|9539.8|9529.8|9535.8|9525.8|10
1628000360000|2021-08-03 14:19:20|9539.5|9529.5|9544|9534|9544.5|9534.5|9539.5|9529.5|21
1628000370000|2021-08-03 14:19:30|9544.5|9534.5|9542.8|9532.8|9544.5|9534.5|9540.8|9530.8|19
1628000380000|2021-08-03 14:19:40|9542.9|9532.9|9537.5|9527.5|9543.3|9533.3|9537.5|9527.5|10
1628000390000|2021-08-03 14:19:50|9537.8|9527.8|9540.5|9530.5|9541|9531|9537.8|9527.8|20
1628000400000|2021-08-03 14:20:00|9541.3|9531.3|9539.8|9529.8|9542|9532|9539.8|9529.8|16
1628000410000|2021-08-03 14:20:10|9540.8|9530.8|9540|9530|9540.8|9530.8|9539.5|9529.5|5
1628000420000|2021-08-03 14:20:20|9540.8|9530.8|9541.3|9531.3|9543|9533|9540.8|9530.8|11
1628000430000|2021-08-03 14:20:30|9541|9531|9540.8|9530.8|9541.8|9531.8|9539.8|9529.8|16
1628000440000|2021-08-03 14:20:40|9540|9530|9541.3|9531.3|9541.3|9531.3|9539|9529|13
1628000450000|2021-08-03 14:20:50|9541|9531|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|8
1628000460000|2021-08-03 14:21:00|9540.5|9530.5|9540|9530|9541.8|9531.8|9539.8|9529.8|11
1628000470000|2021-08-03 14:21:10|9539.8|9529.8|9536.8|9526.8|9539.8|9529.8|9536.8|9526.8|14
1628000480000|2021-08-03 14:21:20|9536.5|9526.5|9537.5|9527.5|9537.5|9527.5|9536.5|9526.5|7
1628000490000|2021-08-03 14:21:30|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1628000500000|2021-08-03 14:21:40|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|4
1628000510000|2021-08-03 14:21:50|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.5|9527.5|4
1628000520000|2021-08-03 14:22:00|9538.5|9528.5|9539.5|9529.5|9539.8|9529.8|9538.5|9528.5|7
1628000530000|2021-08-03 14:22:10|9539.3|9529.3|9537.3|9527.3|9539.3|9529.3|9537.3|9527.3|4
1628000540000|2021-08-03 14:22:20|9537|9527|9537.3|9527.3|9537.8|9527.8|9536.8|9526.8|9
1628000550000|2021-08-03 14:22:30|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9535|9525|9
1628000560000|2021-08-03 14:22:40|9537|9527|9536.3|9526.3|9537|9527|9536.3|9526.3|3
1628000570000|2021-08-03 14:22:50|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.3|9526.3|4
1628000580000|2021-08-03 14:23:00|9537|9527|9544|9534|9544|9534|9537|9527|14
1628000590000|2021-08-03 14:23:10|9544.3|9534.3|9544.5|9534.5|9544.8|9534.8|9544.3|9534.3|5
1628000600000|2021-08-03 14:23:20|9544.3|9534.3|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|3
1628000610000|2021-08-03 14:23:30|9543.5|9533.5|9542|9532|9543.5|9533.5|9539.3|9529.3|15
1628000620000|2021-08-03 14:23:40|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.3|9531.3|8
1628000630000|2021-08-03 14:23:50|9541.5|9531.5|9542.4|9532.4|9542.4|9532.4|9540.5|9530.5|8
1628000640000|2021-08-03 14:24:00|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|5
1628000650000|2021-08-03 14:24:10|9544.3|9534.3|9542|9532|9545.8|9535.8|9541.8|9531.8|12
1628000660000|2021-08-03 14:24:20|9542.8|9532.8|9541.8|9531.8|9543|9533|9541.5|9531.5|6
1628000670000|2021-08-03 14:24:30|9541.5|9531.5|9540.8|9530.8|9541.5|9531.5|9539.3|9529.3|9
1628000680000|2021-08-03 14:24:40|9540.5|9530.5|9540.5|9530.5|9541.8|9531.8|9540.5|9530.5|10
1628000690000|2021-08-03 14:24:50|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.5|9530.5|4
1628000700000|2021-08-03 14:25:00|9542.3|9532.3|9541|9531|9542.5|9532.5|9541|9531|6
1628000710000|2021-08-03 14:25:10|9541.3|9531.3|9543.8|9533.8|9543.8|9533.8|9541.3|9531.3|8
1628000720000|2021-08-03 14:25:20|9544.8|9534.8|9544.5|9534.5|9545|9535|9544.5|9534.5|4
1628000730000|2021-08-03 14:25:30|9544.8|9534.8|9547.5|9537.5|9547.5|9537.5|9544.3|9534.3|11
1628000740000|2021-08-03 14:25:40|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1628000750000|2021-08-03 14:25:50|9547.3|9537.3|9546|9536|9547.8|9537.8|9546|9536|13
1628000760000|2021-08-03 14:26:00|9546.3|9536.3|9546.3|9536.3|9547.5|9537.5|9546.3|9536.3|10
1628000770000|2021-08-03 14:26:10|9546|9536|9546.5|9536.5|9547|9537|9543.8|9533.8|13
1628000780000|2021-08-03 14:26:20|9546.8|9536.8|9549.3|9539.3|9550.3|9540.3|9546.5|9536.5|13
1628000790000|2021-08-03 14:26:30|9548.8|9538.8|9547.3|9537.3|9549.3|9539.3|9547.3|9537.3|13
1628000800000|2021-08-03 14:26:40|9548|9538|9549.3|9539.3|9549.3|9539.3|9547.8|9537.8|10
1628000810000|2021-08-03 14:26:50|9549.5|9539.5|9550.6|9540.6|9550.6|9540.6|9549.5|9539.5|7
1628000820000|2021-08-03 14:27:00|9550.5|9540.5|9551|9541|9552.3|9542.3|9550.5|9540.5|13
1628000830000|2021-08-03 14:27:10|9552|9542|9551.3|9541.3|9552|9542|9550.5|9540.5|15
1628000840000|2021-08-03 14:27:20|9550.5|9540.5|9551.3|9541.3|9551.8|9541.8|9550.5|9540.5|10
1628000850000|2021-08-03 14:27:30|9551.5|9541.5|9550.8|9540.8|9552|9542|9550.8|9540.8|12
1628000860000|2021-08-03 14:27:40|9550.5|9540.5|9551|9541|9551.5|9541.5|9550|9540|9
1628000870000|2021-08-03 14:27:50|9550.3|9540.3|9550.8|9540.8|9550.8|9540.8|9549.3|9539.3|14
1628000880000|2021-08-03 14:28:00|9551|9541|9551.5|9541.5|9551.8|9541.8|9551|9541|4
1628000890000|2021-08-03 14:28:10|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|5
1628000900000|2021-08-03 14:28:20|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9550.8|9540.8|10
1628000910000|2021-08-03 14:28:30|9551|9541|9552.3|9542.3|9552.5|9542.5|9550.3|9540.3|17
1628000920000|2021-08-03 14:28:40|9552|9542|9550|9540|9552|9542|9549.8|9539.8|14
1628000930000|2021-08-03 14:28:50|9550.3|9540.3|9549.5|9539.5|9551.3|9541.3|9549.5|9539.5|10
1628000940000|2021-08-03 14:29:00|9549|9539|9547.8|9537.8|9549|9539|9547.3|9537.3|14
1628000950000|2021-08-03 14:29:10|9548|9538|9550.5|9540.5|9551|9541|9548|9538|14
1628000960000|2021-08-03 14:29:20|9550|9540|9549.5|9539.5|9551|9541|9549.5|9539.5|5
1628000970000|2021-08-03 14:29:30|9549.3|9539.3|9550.8|9540.8|9550.8|9540.8|9549.3|9539.3|8
1628000980000|2021-08-03 14:29:40|9551|9541|9551.3|9541.3|9551.5|9541.5|9550.8|9540.8|9
1628000990000|2021-08-03 14:29:50|9551|9541|9550.8|9540.8|9551.3|9541.3|9550.5|9540.5|7
1628001000000|2021-08-03 14:30:00|9551|9541|9551.8|9541.8|9552|9542|9550.8|9540.8|6
1628001010000|2021-08-03 14:30:10|9551.3|9541.3|9551|9541|9551.8|9541.8|9551|9541|9
1628001020000|2021-08-03 14:30:20|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9551.3|9541.3|5
1628001030000|2021-08-03 14:30:30|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|5
1628001040000|2021-08-03 14:30:40|9552|9542|9552|9542|9552|9542|9552|9542|1
1628001050000|2021-08-03 14:30:50|9551.5|9541.5|9548.3|9538.3|9551.5|9541.5|9548.3|9538.3|10
1628001060000|2021-08-03 14:31:00|9548|9538|9551|9541|9551.8|9541.8|9548|9538|14
1628001070000|2021-08-03 14:31:10|9550.8|9540.8|9551|9541|9551.5|9541.5|9550.8|9540.8|4
1628001080000|2021-08-03 14:31:20|9551.3|9541.3|9550.3|9540.3|9551.3|9541.3|9550.3|9540.3|7
1628001090000|2021-08-03 14:31:30|9550|9540|9548.5|9538.5|9550|9540|9548.5|9538.5|4
1628001100000|2021-08-03 14:31:40|9548|9538|9549.5|9539.5|9549.5|9539.5|9547.5|9537.5|6
1628001110000|2021-08-03 14:31:50|9549.8|9539.8|9550.8|9540.8|9551.3|9541.3|9549.8|9539.8|6
1628001120000|2021-08-03 14:32:00|9551.8|9541.8|9551|9541|9552|9542|9550.5|9540.5|12
1628001130000|2021-08-03 14:32:10|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|3
1628001140000|2021-08-03 14:32:20|9551.3|9541.3|9551.3|9541.3|9551.5|9541.5|9550.5|9540.5|6
1628001150000|2021-08-03 14:32:30|9550.5|9540.5|9550.3|9540.3|9551.8|9541.8|9550.3|9540.3|11
1628001160000|2021-08-03 14:32:40|9550.5|9540.5|9551|9541|9551.5|9541.5|9550.5|9540.5|8
1628001170000|2021-08-03 14:32:50|9551.3|9541.3|9552.3|9542.3|9552.5|9542.5|9551.3|9541.3|9
1628001180000|2021-08-03 14:33:00|9552.5|9542.5|9553|9543|9553.3|9543.3|9552.5|9542.5|4
1628001190000|2021-08-03 14:33:10|9553.3|9543.3|9554.5|9544.5|9555|9545|9553.3|9543.3|7
1628001200000|2021-08-03 14:33:20|9554.3|9544.3|9554.5|9544.5|9555.3|9545.3|9554|9544|8
1628001210000|2021-08-03 14:33:30|9554.8|9544.8|9556.5|9546.5|9557|9547|9554.8|9544.8|10
1628001220000|2021-08-03 14:33:40|9557|9547|9556.3|9546.3|9557.8|9547.8|9556.3|9546.3|11
1628001230000|2021-08-03 14:33:50|9556.5|9546.5|9556.3|9546.3|9557|9547|9555.5|9545.5|10
1628001240000|2021-08-03 14:34:00|9556.8|9546.8|9556.5|9546.5|9557.3|9547.3|9556.3|9546.3|7
1628001250000|2021-08-03 14:34:10|9556.8|9546.8|9556.8|9546.8|9557|9547|9556.3|9546.3|13
1628001260000|2021-08-03 14:34:20|9556.5|9546.5|9553.8|9543.8|9556.5|9546.5|9553.3|9543.3|14
1628001270000|2021-08-03 14:34:30|9553.3|9543.3|9551.5|9541.5|9553.5|9543.5|9551.5|9541.5|12
1628001280000|2021-08-03 14:34:40|9551|9541|9549|9539|9552.3|9542.3|9549|9539|12
1628001290000|2021-08-03 14:34:50|9549.3|9539.3|9548.3|9538.3|9549.5|9539.5|9547.5|9537.5|16
1628001300000|2021-08-03 14:35:00|9548.5|9538.5|9555|9545|9555|9545|9548.5|9538.5|15
1628001310000|2021-08-03 14:35:10|9554.3|9544.3|9555|9545|9555.3|9545.3|9554.3|9544.3|10
1628001320000|2021-08-03 14:35:20|9554.8|9544.8|9558|9548|9558|9548|9554.3|9544.3|14
1628001330000|2021-08-03 14:35:30|9558.8|9548.8|9559.8|9549.8|9562|9552|9558.8|9548.8|15
1628001340000|2021-08-03 14:35:40|9559.3|9549.3|9560.5|9550.5|9560.5|9550.5|9558.8|9548.8|8
1628001350000|2021-08-03 14:35:50|9559.8|9549.8|9559|9549|9560.8|9550.8|9557.8|9547.8|20
1628001360000|2021-08-03 14:36:00|9559.3|9549.3|9557.3|9547.3|9560.3|9550.3|9555.3|9545.3|22
1628001370000|2021-08-03 14:36:10|9557|9547|9557.5|9547.5|9558.5|9548.5|9555.8|9545.8|15
1628001380000|2021-08-03 14:36:20|9557.8|9547.8|9551.3|9541.3|9558|9548|9551.3|9541.3|17
1628001390000|2021-08-03 14:36:30|9551.5|9541.5|9549.8|9539.8|9553.8|9543.8|9548.5|9538.5|17
1628001400000|2021-08-03 14:36:40|9549.5|9539.5|9545.8|9535.8|9549.5|9539.5|9545.8|9535.8|13
1628001410000|2021-08-03 14:36:50|9545|9535|9543|9533|9545.8|9535.8|9542|9532|22
1628001420000|2021-08-03 14:37:00|9542.3|9532.3|9542.3|9532.3|9544.3|9534.3|9542.3|9532.3|12
1628001430000|2021-08-03 14:37:10|9543|9533|9544|9534|9544.5|9534.5|9542.5|9532.5|16
1628001440000|2021-08-03 14:37:20|9544.8|9534.8|9543.8|9533.8|9545.3|9535.3|9543.5|9533.5|12
1628001450000|2021-08-03 14:37:30|9543|9533|9542|9532|9543.8|9533.8|9541.5|9531.5|9
1628001460000|2021-08-03 14:37:40|9542.3|9532.3|9542|9532|9544.3|9534.3|9541.5|9531.5|16
1628001470000|2021-08-03 14:37:50|9541.8|9531.8|9544.3|9534.3|9544.3|9534.3|9541.3|9531.3|11
1628001480000|2021-08-03 14:38:00|9544.5|9534.5|9547.3|9537.3|9550.8|9540.8|9544.5|9534.5|24
1628001490000|2021-08-03 14:38:10|9547|9537|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|12
1628001500000|2021-08-03 14:38:20|9546.3|9536.3|9546.5|9536.5|9547.8|9537.8|9546.3|9536.3|10
1628001510000|2021-08-03 14:38:30|9546|9536|9542.8|9532.8|9546|9536|9542|9532|9
1628001520000|2021-08-03 14:38:40|9542.5|9532.5|9538.8|9528.8|9542.8|9532.8|9538.5|9528.5|16
1628001530000|2021-08-03 14:38:50|9538.5|9528.5|9540.3|9530.3|9540.8|9530.8|9537.5|9527.5|13
1628001540000|2021-08-03 14:39:00|9539.5|9529.5|9540.5|9530.5|9540.8|9530.8|9538.3|9528.3|15
1628001550000|2021-08-03 14:39:10|9539.3|9529.3|9541|9531|9541|9531|9539.3|9529.3|14
1628001560000|2021-08-03 14:39:20|9540.8|9530.8|9537.8|9527.8|9540.8|9530.8|9537|9527|13
1628001570000|2021-08-03 14:39:30|9537.5|9527.5|9536|9526|9537.5|9527.5|9535.5|9525.5|6
1628001580000|2021-08-03 14:39:40|9536.3|9526.3|9536|9526|9536.3|9526.3|9536|9526|2
1628001590000|2021-08-03 14:39:50|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9536.3|9526.3|3
1628001600000|2021-08-03 14:40:00|9537|9527|9538|9528|9539.5|9529.5|9535.5|9525.5|16
1628001610000|2021-08-03 14:40:10|9538.3|9528.3|9538.8|9528.8|9541|9531|9537.3|9527.3|15
1628001620000|2021-08-03 14:40:20|9539.8|9529.8|9539.5|9529.5|9540.8|9530.8|9538.3|9528.3|11
1628001630000|2021-08-03 14:40:30|9539.8|9529.8|9542.3|9532.3|9542.5|9532.5|9539.8|9529.8|11
1628001640000|2021-08-03 14:40:40|9542|9532|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|6
1628001650000|2021-08-03 14:40:50|9542.8|9532.8|9542.9|9532.9|9543|9533|9542.8|9532.8|4
1628001660000|2021-08-03 14:41:00|9543|9533|9543.5|9533.5|9543.5|9533.5|9543|9533|3
1628001670000|2021-08-03 14:41:10|9543.8|9533.8|9546.5|9536.5|9547.3|9537.3|9543.8|9533.8|6
1628001680000|2021-08-03 14:41:20|9546.3|9536.3|9548.3|9538.3|9548.3|9538.3|9546.3|9536.3|5
1628001690000|2021-08-03 14:41:30|9547.5|9537.5|9549|9539|9549.3|9539.3|9546|9536|11
1628001700000|2021-08-03 14:41:40|9548.8|9538.8|9547.4|9537.4|9548.8|9538.8|9546|9536|8
1628001710000|2021-08-03 14:41:50|9547.6|9537.6|9543.8|9533.8|9547.6|9537.6|9543.8|9533.8|10
1628001720000|2021-08-03 14:42:00|9544|9534|9543.5|9533.5|9544|9534|9543.5|9533.5|5
1628001730000|2021-08-03 14:42:10|9543.8|9533.8|9545|9535|9545|9535|9542.3|9532.3|7
1628001740000|2021-08-03 14:42:20|9544|9534|9544|9534|9545|9535|9543.8|9533.8|11
1628001750000|2021-08-03 14:42:30|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544|9534|14
1628001760000|2021-08-03 14:42:40|9544|9534|9545|9535|9545|9535|9544|9534|7
1628001770000|2021-08-03 14:42:50|9545.5|9535.5|9548|9538|9548|9538|9545.5|9535.5|6
1628001780000|2021-08-03 14:43:00|9547.8|9537.8|9547.5|9537.5|9548|9538|9546.3|9536.3|9
1628001790000|2021-08-03 14:43:10|9547.8|9537.8|9548|9538|9548.3|9538.3|9547.8|9537.8|3
1628001800000|2021-08-03 14:43:20|9547|9537|9545.8|9535.8|9547|9537|9545.3|9535.3|5
1628001810000|2021-08-03 14:43:30|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9543.5|9533.5|9
1628001820000|2021-08-03 14:43:40|9544.8|9534.8|9544.5|9534.5|9545.3|9535.3|9544.5|9534.5|8
1628001830000|2021-08-03 14:43:50|9544.8|9534.8|9544.8|9534.8|9545.3|9535.3|9544.5|9534.5|10
1628001840000|2021-08-03 14:44:00|9545|9535|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|4
1628001850000|2021-08-03 14:44:10|9544.5|9534.5|9542.3|9532.3|9544.8|9534.8|9541.8|9531.8|10
1628001860000|2021-08-03 14:44:20|9542|9532|9541.8|9531.8|9543|9533|9541.8|9531.8|16
1628001870000|2021-08-03 14:44:30|9540.8|9530.8|9542.8|9532.8|9542.8|9532.8|9540.8|9530.8|12
1628001880000|2021-08-03 14:44:40|9543|9533|9545.3|9535.3|9545.3|9535.3|9543|9533|5
1628001890000|2021-08-03 14:44:50|9545.5|9535.5|9545|9535|9546.3|9536.3|9544.8|9534.8|7
1628001900000|2021-08-03 14:45:00|9545.8|9535.8|9549|9539|9549.8|9539.8|9545.5|9535.5|16
1628001910000|2021-08-03 14:45:10|9548.8|9538.8|9544.8|9534.8|9549|9539|9544.5|9534.5|23
1628001920000|2021-08-03 14:45:20|9545.5|9535.5|9546.5|9536.5|9547|9537|9544.3|9534.3|13
1628001930000|2021-08-03 14:45:30|9547|9537|9544.8|9534.8|9548|9538|9543.5|9533.5|20
1628001940000|2021-08-03 14:45:40|9545|9535|9543.5|9533.5|9545|9535|9543.3|9533.3|10
1628001950000|2021-08-03 14:45:50|9543.8|9533.8|9544|9534|9544.8|9534.8|9543.8|9533.8|4
1628001960000|2021-08-03 14:46:00|9544.3|9534.3|9543.3|9533.3|9544.8|9534.8|9543.3|9533.3|13
1628001970000|2021-08-03 14:46:10|9543|9533|9542.3|9532.3|9544.5|9534.5|9541.8|9531.8|14
1628001980000|2021-08-03 14:46:20|9542|9532|9541|9531|9542|9532|9540.8|9530.8|4
1628001990000|2021-08-03 14:46:30|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9538.5|9528.5|7
1628002000000|2021-08-03 14:46:40|9540|9530|9540|9530|9540.5|9530.5|9539.5|9529.5|7
1628002010000|2021-08-03 14:46:50|9540.3|9530.3|9540.8|9530.8|9541.8|9531.8|9540.3|9530.3|7
1628002020000|2021-08-03 14:47:00|9541|9531|9544.8|9534.8|9544.8|9534.8|9541|9531|9
1628002030000|2021-08-03 14:47:10|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|4
1628002040000|2021-08-03 14:47:20|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1628002050000|2021-08-03 14:47:30|9544.3|9534.3|9540.3|9530.3|9544.3|9534.3|9540.3|9530.3|11
1628002060000|2021-08-03 14:47:40|9540|9530|9538.3|9528.3|9540|9530|9536.8|9526.8|10
1628002070000|2021-08-03 14:47:50|9538|9528|9535.8|9525.8|9538|9528|9535.3|9525.3|10
1628002080000|2021-08-03 14:48:00|9536|9526|9536.5|9526.5|9537.5|9527.5|9536|9526|15
1628002090000|2021-08-03 14:48:10|9536.8|9526.8|9539|9529|9539.5|9529.5|9536.8|9526.8|10
1628002100000|2021-08-03 14:48:20|9538.8|9528.8|9537.3|9527.3|9538.8|9528.8|9536.8|9526.8|11
1628002110000|2021-08-03 14:48:30|9537.5|9527.5|9534.8|9524.8|9537.8|9527.8|9534.5|9524.5|5
1628002120000|2021-08-03 14:48:40|9535|9525|9535|9525|9536|9526|9535|9525|7
1628002130000|2021-08-03 14:48:50|9534.8|9524.8|9535.8|9525.8|9536|9526|9534.3|9524.3|8
1628002140000|2021-08-03 14:49:00|9534.8|9524.8|9534.8|9524.8|9535.5|9525.5|9534|9524|14
1628002150000|2021-08-03 14:49:10|9534.3|9524.3|9534.8|9524.8|9535|9525|9534.3|9524.3|5
1628002160000|2021-08-03 14:49:20|9534.3|9524.3|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|3
1628002170000|2021-08-03 14:49:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|3
1628002180000|2021-08-03 14:49:40|9535|9525|9534.5|9524.5|9537.8|9527.8|9534.5|9524.5|16
1628002190000|2021-08-03 14:49:50|9534.8|9524.8|9535|9525|9535.5|9525.5|9534.8|9524.8|6
1628002200000|2021-08-03 14:50:00|9535.5|9525.5|9536|9526|9536.8|9526.8|9535.5|9525.5|9
1628002210000|2021-08-03 14:50:10|9536.3|9526.3|9535|9525|9536.5|9526.5|9535|9525|6
1628002220000|2021-08-03 14:50:20|9534.8|9524.8|9536.3|9526.3|9536.5|9526.5|9533.3|9523.3|12
1628002230000|2021-08-03 14:50:30|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1628002240000|2021-08-03 14:50:40|9535.5|9525.5|9536.5|9526.5|9536.5|9526.5|9535.3|9525.3|7
1628002250000|2021-08-03 14:50:50|9536.8|9526.8|9539.3|9529.3|9539.3|9529.3|9536.8|9526.8|7
1628002260000|2021-08-03 14:51:00|9539.5|9529.5|9539.3|9529.3|9539.8|9529.8|9538.8|9528.8|9
1628002270000|2021-08-03 14:51:10|9539.5|9529.5|9539.5|9529.5|9541|9531|9539.3|9529.3|11
1628002280000|2021-08-03 14:51:20|9540.3|9530.3|9538.3|9528.3|9540.3|9530.3|9537|9527|14
1628002290000|2021-08-03 14:51:30|9537.8|9527.8|9538.8|9528.8|9541.3|9531.3|9537.8|9527.8|18
1628002300000|2021-08-03 14:51:40|9539.5|9529.5|9540.5|9530.5|9541.3|9531.3|9539.3|9529.3|13
1628002310000|2021-08-03 14:51:50|9540|9530|9539.8|9529.8|9540|9530|9539.5|9529.5|6
1628002320000|2021-08-03 14:52:00|9540|9530|9540.8|9530.8|9541|9531|9540|9530|14
1628002330000|2021-08-03 14:52:10|9540.5|9530.5|9541|9531|9541.3|9531.3|9540.5|9530.5|6
1628002340000|2021-08-03 14:52:20|9540.5|9530.5|9541.3|9531.3|9541.3|9531.3|9540.3|9530.3|4
1628002350000|2021-08-03 14:52:30|9541|9531|9541|9531|9541|9531|9540.3|9530.3|4
1628002360000|2021-08-03 14:52:40|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9539.5|9529.5|4
1628002370000|2021-08-03 14:52:50|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1628002380000|2021-08-03 14:53:00|9539.3|9529.3|9541|9531|9541|9531|9539.3|9529.3|9
1628002390000|2021-08-03 14:53:10|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1628002400000|2021-08-03 14:53:20|9541|9531|9541.3|9531.3|9541.3|9531.3|9541|9531|2
1628002410000|2021-08-03 14:53:30|9541.8|9531.8|9543.8|9533.8|9543.8|9533.8|9541.5|9531.5|11
1628002420000|2021-08-03 14:53:40|9544.3|9534.3|9543.5|9533.5|9544.3|9534.3|9541.5|9531.5|11
1628002430000|2021-08-03 14:53:50|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.3|9533.3|10
1628002440000|2021-08-03 14:54:00|9543.3|9533.3|9542|9532|9543.3|9533.3|9541.5|9531.5|9
1628002450000|2021-08-03 14:54:10|9541.8|9531.8|9540|9530|9541.8|9531.8|9539.5|9529.5|8
1628002460000|2021-08-03 14:54:20|9540.3|9530.3|9540.5|9530.5|9540.8|9530.8|9540.3|9530.3|3
1628002470000|2021-08-03 14:54:30|9540|9530|9539.5|9529.5|9541|9531|9539.5|9529.5|5
1628002480000|2021-08-03 14:54:40|9539.6|9529.6|9540|9530|9540.9|9530.9|9539.6|9529.6|9
1628002490000|2021-08-03 14:54:50|9539.8|9529.8|9537.8|9527.8|9539.8|9529.8|9537.8|9527.8|4
1628002500000|2021-08-03 14:55:00|9538|9528|9538.3|9528.3|9539|9529|9538|9528|6
1628002510000|2021-08-03 14:55:10|9538|9528|9537.5|9527.5|9538|9528|9536.5|9526.5|6
1628002520000|2021-08-03 14:55:20|9537.8|9527.8|9537.8|9527.8|9538.5|9528.5|9537.5|9527.5|10
1628002530000|2021-08-03 14:55:30|9537.5|9527.5|9534.8|9524.8|9537.5|9527.5|9533.6|9523.6|11
1628002540000|2021-08-03 14:55:40|9535|9525|9534.3|9524.3|9535.3|9525.3|9534|9524|10
1628002550000|2021-08-03 14:55:50|9534|9524|9534.3|9524.3|9535.3|9525.3|9533|9523|10
1628002560000|2021-08-03 14:56:00|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534|9524|9
1628002570000|2021-08-03 14:56:10|9534.5|9524.5|9534.8|9524.8|9534.8|9524.8|9534.5|9524.5|4
1628002580000|2021-08-03 14:56:20|9534.5|9524.5|9534|9524|9534.5|9524.5|9534|9524|3
1628002590000|2021-08-03 14:56:30|9534.5|9524.5|9533.5|9523.5|9534.8|9524.8|9533.5|9523.5|6
1628002600000|2021-08-03 14:56:40|9532.5|9522.5|9533.8|9523.8|9534|9524|9532.5|9522.5|5
1628002610000|2021-08-03 14:56:50|9533.5|9523.5|9534.5|9524.5|9534.8|9524.8|9533.3|9523.3|9
1628002620000|2021-08-03 14:57:00|9534.8|9524.8|9535|9525|9535|9525|9534.5|9524.5|6
1628002630000|2021-08-03 14:57:10|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1628002640000|2021-08-03 14:57:20|9536|9526|9534.8|9524.8|9536|9526|9534.5|9524.5|8
1628002650000|2021-08-03 14:57:30|9535|9525|9534.8|9524.8|9536|9526|9534.8|9524.8|8
1628002660000|2021-08-03 14:57:40|9534.5|9524.5|9532.3|9522.3|9535.3|9525.3|9532|9522|11
1628002670000|2021-08-03 14:57:50|9531.8|9521.8|9529.5|9519.5|9532|9522|9529|9519|9
1628002680000|2021-08-03 14:58:00|9529|9519|9527.8|9517.8|9529|9519|9527.8|9517.8|11
1628002690000|2021-08-03 14:58:10|9527.5|9517.5|9522.5|9512.5|9527.5|9517.5|9522.3|9512.3|10
1628002700000|2021-08-03 14:58:20|9522.3|9512.3|9522.5|9512.5|9522.8|9512.8|9520.8|9510.8|12
1628002710000|2021-08-03 14:58:30|9522.3|9512.3|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|6
1628002720000|2021-08-03 14:58:40|9522.5|9512.5|9523.3|9513.3|9523.3|9513.3|9522.5|9512.5|4
1628002730000|2021-08-03 14:58:50|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.3|9513.3|6
1628002740000|2021-08-03 14:59:00|9524|9514|9524.8|9514.8|9525|9515|9523.3|9513.3|12
1628002750000|2021-08-03 14:59:10|9525|9515|9527.5|9517.5|9527.5|9517.5|9525|9515|9
1628002760000|2021-08-03 14:59:20|9527.8|9517.8|9525.3|9515.3|9528.3|9518.3|9525.3|9515.3|10
1628002770000|2021-08-03 14:59:30|9525|9515|9523.3|9513.3|9525|9515|9523.3|9513.3|5
1628002780000|2021-08-03 14:59:40|9523.5|9513.5|9521.5|9511.5|9523.8|9513.8|9521.5|9511.5|10
1628002790000|2021-08-03 14:59:50|9521.8|9511.8|9526.5|9516.5|9527|9517|9521.5|9511.5|17
1628002800000|2021-08-03 15:00:00|9527.5|9517.5|9528.5|9518.5|9529.5|9519.5|9527.5|9517.5|10
1628002810000|2021-08-03 15:00:10|9528.3|9518.3|9526.8|9516.8|9528.3|9518.3|9526.8|9516.8|7
1628002820000|2021-08-03 15:00:20|9527|9517|9525.3|9515.3|9527.3|9517.3|9525.3|9515.3|10
1628002830000|2021-08-03 15:00:30|9525|9515|9525|9515|9525.3|9515.3|9524.8|9514.8|5
1628002840000|2021-08-03 15:00:40|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|6
1628002850000|2021-08-03 15:00:50|9523.3|9513.3|9522.3|9512.3|9523.3|9513.3|9520.8|9510.8|9
1628002860000|2021-08-03 15:01:00|9522.5|9512.5|9523.3|9513.3|9525.3|9515.3|9522.5|9512.5|17
1628002870000|2021-08-03 15:01:10|9523.8|9513.8|9524|9514|9524|9514|9523.5|9513.5|6
1628002880000|2021-08-03 15:01:20|9524.3|9514.3|9525.3|9515.3|9525.3|9515.3|9524|9514|11
1628002890000|2021-08-03 15:01:30|9525|9515|9527.8|9517.8|9527.8|9517.8|9525|9515|8
1628002900000|2021-08-03 15:01:40|9528|9518|9530.3|9520.3|9530.3|9520.3|9528|9518|5
1628002910000|2021-08-03 15:01:50|9530.5|9520.5|9528|9518|9530.5|9520.5|9528|9518|8
1628002920000|2021-08-03 15:02:00|9528.3|9518.3|9528.5|9518.5|9530.5|9520.5|9528.3|9518.3|7
1628002930000|2021-08-03 15:02:10|9528.3|9518.3|9531.3|9521.3|9531.3|9521.3|9528|9518|4
1628002940000|2021-08-03 15:02:20|9531|9521|9531.3|9521.3|9531.3|9521.3|9531|9521|2
1628002950000|2021-08-03 15:02:30|9531.5|9521.5|9532.3|9522.3|9532.3|9522.3|9531.5|9521.5|4
1628002960000|2021-08-03 15:02:40|9532.5|9522.5|9534.8|9524.8|9534.8|9524.8|9532.5|9522.5|3
1628002970000|2021-08-03 15:02:50|9535|9525|9537.5|9527.5|9537.5|9527.5|9535|9525|7
1628002980000|2021-08-03 15:03:00|9537.3|9527.3|9539|9529|9539.8|9529.8|9537|9527|12
1628002990000|2021-08-03 15:03:10|9538.5|9528.5|9538.5|9528.5|9538.8|9528.8|9537.8|9527.8|5
1628003000000|2021-08-03 15:03:20|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538|9528|3
1628003010000|2021-08-03 15:03:30|9538.3|9528.3|9528.3|9518.3|9538.3|9528.3|9528.3|9518.3|17
1628003020000|2021-08-03 15:03:40|9528.5|9518.5|9530.3|9520.3|9530.5|9520.5|9528.5|9518.5|11
1628003030000|2021-08-03 15:03:50|9530.5|9520.5|9532.5|9522.5|9532.8|9522.8|9530.5|9520.5|5
1628003040000|2021-08-03 15:04:00|9531.3|9521.3|9530.5|9520.5|9531.3|9521.3|9528.8|9518.8|10
1628003050000|2021-08-03 15:04:10|9530.3|9520.3|9530.5|9520.5|9531|9521|9528.3|9518.3|12
1628003060000|2021-08-03 15:04:20|9530.3|9520.3|9530.5|9520.5|9530.5|9520.5|9529.8|9519.8|4
1628003080000|2021-08-03 15:04:40|9530.3|9520.3|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|12
1628003090000|2021-08-03 15:04:50|9529|9519|9529|9519|9529.3|9519.3|9528.8|9518.8|4
1628003100000|2021-08-03 15:05:00|9529.3|9519.3|9529|9519|9531.3|9521.3|9529|9519|9
1628003110000|2021-08-03 15:05:10|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9527.8|9517.8|7
1628003120000|2021-08-03 15:05:20|9530|9520|9527.3|9517.3|9530.3|9520.3|9527.3|9517.3|8
1628003130000|2021-08-03 15:05:30|9527.5|9517.5|9528.3|9518.3|9528.8|9518.8|9527.5|9517.5|9
1628003140000|2021-08-03 15:05:40|9528.5|9518.5|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|5
1628003150000|2021-08-03 15:05:50|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1628003160000|2021-08-03 15:06:00|9528.5|9518.5|9525.8|9515.8|9529.3|9519.3|9525.8|9515.8|7
1628003170000|2021-08-03 15:06:10|9526|9516|9528.3|9518.3|9528.5|9518.5|9526|9516|4
1628003180000|2021-08-03 15:06:20|9528.8|9518.8|9530.5|9520.5|9530.5|9520.5|9528.8|9518.8|6
1628003190000|2021-08-03 15:06:30|9531|9521|9531|9521|9531|9521|9531|9521|1
1628003200000|2021-08-03 15:06:40|9531.3|9521.3|9532|9522|9532|9522|9531.3|9521.3|3
1628003220000|2021-08-03 15:07:00|9532.3|9522.3|9532.8|9522.8|9533|9523|9532.3|9522.3|5
1628003230000|2021-08-03 15:07:10|9533|9523|9536.3|9526.3|9536.3|9526.3|9533|9523|8
1628003240000|2021-08-03 15:07:20|9536.8|9526.8|9538.3|9528.3|9538.3|9528.3|9536.5|9526.5|4
1628003250000|2021-08-03 15:07:30|9538|9528|9537.8|9527.8|9538|9528|9537.3|9527.3|7
1628003260000|2021-08-03 15:07:40|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1628003270000|2021-08-03 15:07:50|9537.8|9527.8|9535.8|9525.8|9538.3|9528.3|9535.8|9525.8|5
1628003280000|2021-08-03 15:08:00|9536.3|9526.3|9537.8|9527.8|9537.8|9527.8|9535.5|9525.5|9
1628003290000|2021-08-03 15:08:10|9538.3|9528.3|9538|9528|9538.3|9528.3|9537.5|9527.5|3
1628003300000|2021-08-03 15:08:20|9537.8|9527.8|9535.5|9525.5|9537.8|9527.8|9535.3|9525.3|10
1628003310000|2021-08-03 15:08:30|9535.3|9525.3|9536.8|9526.8|9537|9527|9535.3|9525.3|11
1628003320000|2021-08-03 15:08:40|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|3
1628003330000|2021-08-03 15:08:50|9536|9526|9536.8|9526.8|9536.8|9526.8|9536|9526|3
1628003340000|2021-08-03 15:09:00|9536.3|9526.3|9531.5|9521.5|9536.3|9526.3|9531|9521|15
1628003350000|2021-08-03 15:09:10|9531.3|9521.3|9532|9522|9532.3|9522.3|9531|9521|8
1628003360000|2021-08-03 15:09:20|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|7
1628003370000|2021-08-03 15:09:30|9532|9522|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|3
1628003380000|2021-08-03 15:09:40|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|4
1628003390000|2021-08-03 15:09:50|9532|9522|9534.3|9524.3|9534.3|9524.3|9532|9522|6
1628003400000|2021-08-03 15:10:00|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9533.5|9523.5|8
1628003410000|2021-08-03 15:10:10|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9533.5|9523.5|7
1628003420000|2021-08-03 15:10:20|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1628003430000|2021-08-03 15:10:30|9534|9524|9534.5|9524.5|9534.5|9524.5|9534|9524|3
1628003440000|2021-08-03 15:10:40|9535|9525|9535|9525|9535.3|9525.3|9535|9525|3
1628003450000|2021-08-03 15:10:50|9535.3|9525.3|9537|9527|9537|9527|9535.3|9525.3|4
1628003460000|2021-08-03 15:11:00|9536.8|9526.8|9537|9527|9537|9527|9536.5|9526.5|3
1628003470000|2021-08-03 15:11:10|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1628003480000|2021-08-03 15:11:20|9536.3|9526.3|9535.8|9525.8|9536.3|9526.3|9535.3|9525.3|4
1628003490000|2021-08-03 15:11:30|9535.5|9525.5|9540|9530|9540|9530|9535.5|9525.5|8
1628003500000|2021-08-03 15:11:40|9540.3|9530.3|9540.8|9530.8|9541.5|9531.5|9540.3|9530.3|6
1628003510000|2021-08-03 15:11:50|9539|9529|9537.5|9527.5|9539.8|9529.8|9537.3|9527.3|9
1628003520000|2021-08-03 15:12:00|9538|9528|9539|9529|9539.5|9529.5|9538|9528|6
1628003530000|2021-08-03 15:12:10|9538.8|9528.8|9538.3|9528.3|9539.3|9529.3|9537.3|9527.3|13
1628003540000|2021-08-03 15:12:20|9539|9529|9538.5|9528.5|9539|9529|9537.8|9527.8|15
1628003550000|2021-08-03 15:12:30|9538.8|9528.8|9536.8|9526.8|9538.8|9528.8|9536.5|9526.5|5
1628003560000|2021-08-03 15:12:40|9537|9527|9539|9529|9539|9529|9537|9527|7
1628003570000|2021-08-03 15:12:50|9538.5|9528.5|9539.3|9529.3|9539.3|9529.3|9538.3|9528.3|9
1628003580000|2021-08-03 15:13:00|9539.8|9529.8|9541.8|9531.8|9542|9532|9539.8|9529.8|6
1628003590000|2021-08-03 15:13:10|9542|9532|9542.3|9532.3|9542.5|9532.5|9541.5|9531.5|8
1628003600000|2021-08-03 15:13:20|9542|9532|9542.5|9532.5|9542.5|9532.5|9541.5|9531.5|8
1628003610000|2021-08-03 15:13:30|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542|9532|6
1628003620000|2021-08-03 15:13:40|9542|9532|9539.5|9529.5|9542.3|9532.3|9539.3|9529.3|8
1628003630000|2021-08-03 15:13:50|9539.8|9529.8|9542|9532|9542.3|9532.3|9539.8|9529.8|9
1628003640000|2021-08-03 15:14:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1628003660000|2021-08-03 15:14:20|9543.5|9533.5|9545.5|9535.5|9546|9536|9543.5|9533.5|10
1628003670000|2021-08-03 15:14:30|9545|9535|9544.8|9534.8|9545|9535|9544.8|9534.8|2
1628003680000|2021-08-03 15:14:40|9543|9533|9542.3|9532.3|9543|9533|9541.3|9531.3|6
1628003700000|2021-08-03 15:15:00|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1628003710000|2021-08-03 15:15:10|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542|9532|4
1628003720000|2021-08-03 15:15:20|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|2
1628003730000|2021-08-03 15:15:30|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.5|9531.5|4
1628003740000|2021-08-03 15:15:40|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540|9530|4
1628003750000|2021-08-03 15:15:50|9540|9530|9541.5|9531.5|9541.5|9531.5|9540|9530|10
1628003760000|2021-08-03 15:16:00|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|5
1628003770000|2021-08-03 15:16:10|9542.5|9532.5|9542|9532|9542.5|9532.5|9542|9532|2
1628003780000|2021-08-03 15:16:20|9541.8|9531.8|9537.5|9527.5|9541.8|9531.8|9537|9527|6
1628003790000|2021-08-03 15:16:30|9538.5|9528.5|9538.8|9528.8|9539.5|9529.5|9538.5|9528.5|9
1628003810000|2021-08-03 15:16:50|9539|9529|9540.5|9530.5|9540.8|9530.8|9539|9529|7
1628003820000|2021-08-03 15:17:00|9540.8|9530.8|9540|9530|9541|9531|9540|9530|8
1628003830000|2021-08-03 15:17:10|9540.3|9530.3|9540.5|9530.5|9540.8|9530.8|9540|9530|9
1628003840000|2021-08-03 15:17:20|9540.8|9530.8|9540.3|9530.3|9541|9531|9540.3|9530.3|4
1628003850000|2021-08-03 15:17:30|9540|9530|9538.3|9528.3|9540|9530|9538.3|9528.3|3
1628003860000|2021-08-03 15:17:40|9538.5|9528.5|9541.5|9531.5|9541.5|9531.5|9538.5|9528.5|12
1628003870000|2021-08-03 15:17:50|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|3
1628003880000|2021-08-03 15:18:00|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9539.5|9529.5|5
1628003890000|2021-08-03 15:18:10|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1628003900000|2021-08-03 15:18:20|9539.8|9529.8|9539.3|9529.3|9539.8|9529.8|9539.3|9529.3|3
1628003910000|2021-08-03 15:18:30|9539|9529|9524.5|9514.5|9539|9529|9524.3|9514.3|14
1628003920000|2021-08-03 15:18:40|9524.8|9514.8|9526.8|9516.8|9527.5|9517.5|9524.8|9514.8|10
1628003930000|2021-08-03 15:18:50|9527|9517|9528.5|9518.5|9529.5|9519.5|9527|9517|10
1628003940000|2021-08-03 15:19:00|9528.3|9518.3|9527.5|9517.5|9528.3|9518.3|9526.5|9516.5|5
1628003950000|2021-08-03 15:19:10|9527.8|9517.8|9526|9516|9528.3|9518.3|9525.5|9515.5|10
1628003960000|2021-08-03 15:19:20|9526.3|9516.3|9525.3|9515.3|9527.3|9517.3|9524.8|9514.8|10
1628003970000|2021-08-03 15:19:30|9525|9515|9524.5|9514.5|9525.5|9515.5|9523.5|9513.5|11
1628003980000|2021-08-03 15:19:40|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9525.3|9515.3|10
1628003990000|2021-08-03 15:19:50|9526|9516|9524.3|9514.3|9526|9516|9524.3|9514.3|9
1628004000000|2021-08-03 15:20:00|9525.5|9515.5|9523.5|9513.5|9525.5|9515.5|9523.3|9513.3|7
1628004010000|2021-08-03 15:20:10|9523.8|9513.8|9524|9514|9524|9514|9523.8|9513.8|2
1628004020000|2021-08-03 15:20:20|9523.5|9513.5|9521.3|9511.3|9523.5|9513.5|9521.3|9511.3|5
1628004030000|2021-08-03 15:20:30|9521.5|9511.5|9521.5|9511.5|9522|9512|9521.5|9511.5|4
1628004040000|2021-08-03 15:20:40|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1628004050000|2021-08-03 15:20:50|9522|9512|9523.5|9513.5|9523.5|9513.5|9522|9512|7
1628004060000|2021-08-03 15:21:00|9524|9514|9523|9513|9524|9514|9523|9513|3
1628004070000|2021-08-03 15:21:10|9523.5|9513.5|9524|9514|9525|9515|9523.5|9513.5|5
1628004080000|2021-08-03 15:21:20|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523|9513|3
1628004090000|2021-08-03 15:21:30|9523|9513|9521.8|9511.8|9523|9513|9521|9511|8
1628004100000|2021-08-03 15:21:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1628004110000|2021-08-03 15:21:50|9522|9512|9520|9510|9522.5|9512.5|9519.8|9509.8|11
1628004120000|2021-08-03 15:22:00|9520.5|9510.5|9521.3|9511.3|9522|9512|9520.5|9510.5|6
1628004130000|2021-08-03 15:22:10|9521|9511|9519.5|9509.5|9521.3|9511.3|9519.3|9509.3|10
1628004140000|2021-08-03 15:22:20|9519.8|9509.8|9520|9510|9520.5|9510.5|9519.8|9509.8|5
1628004150000|2021-08-03 15:22:30|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1628004160000|2021-08-03 15:22:40|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|2
1628004170000|2021-08-03 15:22:50|9520.5|9510.5|9523.3|9513.3|9523.3|9513.3|9520.5|9510.5|5
1628004180000|2021-08-03 15:23:00|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|3
1628004190000|2021-08-03 15:23:10|9524|9514|9524|9514|9524|9514|9524|9514|1
1628004200000|2021-08-03 15:23:20|9524.3|9514.3|9524|9514|9524.3|9514.3|9523.5|9513.5|4
1628004210000|2021-08-03 15:23:30|9523.3|9513.3|9524|9514|9524|9514|9523.3|9513.3|3
1628004220000|2021-08-03 15:23:40|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1628004230000|2021-08-03 15:23:50|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|3
1628004240000|2021-08-03 15:24:00|9524|9514|9524|9514|9524.8|9514.8|9524|9514|7
1628004260000|2021-08-03 15:24:20|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|4
1628004270000|2021-08-03 15:24:30|9524|9514|9524.3|9514.3|9525.3|9515.3|9524|9514|4
1628004280000|2021-08-03 15:24:40|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524|9514|3
1628004290000|2021-08-03 15:24:50|9524.5|9514.5|9524|9514|9524.5|9514.5|9524|9514|2
1628004300000|2021-08-03 15:25:00|9524.3|9514.3|9526|9516|9526|9516|9524.3|9514.3|6
1628004310000|2021-08-03 15:25:10|9524|9514|9521.8|9511.8|9524|9514|9521.8|9511.8|5
1628004320000|2021-08-03 15:25:20|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1628004330000|2021-08-03 15:25:30|9521.8|9511.8|9521|9511|9522|9512|9521|9511|4
1628004340000|2021-08-03 15:25:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|3
1628004350000|2021-08-03 15:25:50|9519.8|9509.8|9520.8|9510.8|9520.8|9510.8|9519.8|9509.8|2
1628004360000|2021-08-03 15:26:00|9521|9511|9522.5|9512.5|9523|9513|9521|9511|11
1628004370000|2021-08-03 15:26:10|9522.8|9512.8|9525.5|9515.5|9525.5|9515.5|9522.8|9512.8|9
1628004380000|2021-08-03 15:26:20|9525|9515|9525.8|9515.8|9525.8|9515.8|9525|9515|4
1628004390000|2021-08-03 15:26:30|9526|9516|9526|9516|9526|9516|9526|9516|1
1628004410000|2021-08-03 15:26:50|9526.5|9516.5|9525|9515|9526.5|9516.5|9524.8|9514.8|7
1628004420000|2021-08-03 15:27:00|9525.3|9515.3|9524.3|9514.3|9525.8|9515.8|9524.3|9514.3|10
1628004430000|2021-08-03 15:27:10|9524|9514|9525.8|9515.8|9525.8|9515.8|9523.8|9513.8|8
1628004440000|2021-08-03 15:27:20|9525.5|9515.5|9523.8|9513.8|9525.5|9515.5|9523.8|9513.8|5
1628004450000|2021-08-03 15:27:30|9524|9514|9524.5|9514.5|9525.3|9515.3|9524|9514|12
1628004460000|2021-08-03 15:27:40|9524.3|9514.3|9525|9515|9525|9515|9524.3|9514.3|8
1628004470000|2021-08-03 15:27:50|9524.8|9514.8|9525|9515|9525|9515|9524.5|9514.5|4
1628004480000|2021-08-03 15:28:00|9525.3|9515.3|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|2
1628004490000|2021-08-03 15:28:10|9525.5|9515.5|9525.5|9515.5|9525.8|9515.8|9524|9514|11
1628004500000|2021-08-03 15:28:20|9525.8|9515.8|9524.3|9514.3|9525.8|9515.8|9524.3|9514.3|5
1628004510000|2021-08-03 15:28:30|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|5
1628004520000|2021-08-03 15:28:40|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.5|9514.5|8
1628004530000|2021-08-03 15:28:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1628004540000|2021-08-03 15:29:00|9524.5|9514.5|9524.3|9514.3|9524.8|9514.8|9524|9514|6
1628004550000|2021-08-03 15:29:10|9524|9514|9524.5|9514.5|9524.5|9514.5|9523.5|9513.5|6
1628004560000|2021-08-03 15:29:20|9524.3|9514.3|9523.5|9513.5|9524.3|9514.3|9523.5|9513.5|3
1628004570000|2021-08-03 15:29:30|9523|9513|9524.5|9514.5|9524.5|9514.5|9522.8|9512.8|8
1628004580000|2021-08-03 15:29:40|9525|9515|9525|9515|9525.3|9515.3|9524.8|9514.8|5
1628004590000|2021-08-03 15:29:50|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|7
1628004600000|2021-08-03 15:30:00|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1628004610000|2021-08-03 15:30:10|9524|9514|9523|9513|9524|9514|9521|9511|10
1628004620000|2021-08-03 15:30:20|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|4
1628004630000|2021-08-03 15:30:30|9522.8|9512.8|9522.5|9512.5|9523.8|9513.8|9522.3|9512.3|8
1628004640000|2021-08-03 15:30:40|9523|9513|9519.8|9509.8|9523.3|9513.3|9519.5|9509.5|12
1628004650000|2021-08-03 15:30:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628004660000|2021-08-03 15:31:00|9521.3|9511.3|9522.5|9512.5|9522.8|9512.8|9519.8|9509.8|12
1628004670000|2021-08-03 15:31:10|9522.3|9512.3|9520.8|9510.8|9522.3|9512.3|9520.8|9510.8|4
1628004680000|2021-08-03 15:31:20|9520.3|9510.3|9520.3|9510.3|9520.5|9510.5|9519.8|9509.8|7
1628004690000|2021-08-03 15:31:30|9520.5|9510.5|9521.5|9511.5|9522|9512|9520.5|9510.5|9
1628004700000|2021-08-03 15:31:40|9521.8|9511.8|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|3
1628004710000|2021-08-03 15:31:50|9522|9512|9519.8|9509.8|9522.8|9512.8|9519.3|9509.3|8
1628004720000|2021-08-03 15:32:00|9520|9510|9518.3|9508.3|9520|9510|9518.3|9508.3|11
1628004730000|2021-08-03 15:32:10|9518.8|9508.8|9520.8|9510.8|9520.8|9510.8|9518.8|9508.8|6
1628004740000|2021-08-03 15:32:20|9519.3|9509.3|9518.5|9508.5|9519.5|9509.5|9518.5|9508.5|8
1628004750000|2021-08-03 15:32:30|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|5
1628004760000|2021-08-03 15:32:40|9519.5|9509.5|9519.5|9509.5|9520|9510|9519|9509|7
1628004770000|2021-08-03 15:32:50|9519.8|9509.8|9518.5|9508.5|9520|9510|9518.3|9508.3|9
1628004780000|2021-08-03 15:33:00|9518.8|9508.8|9519.3|9509.3|9519.5|9509.5|9518.8|9508.8|9
1628004790000|2021-08-03 15:33:10|9519.5|9509.5|9521.3|9511.3|9521.3|9511.3|9519.3|9509.3|11
1628004800000|2021-08-03 15:33:20|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1628004810000|2021-08-03 15:33:30|9521|9511|9520.8|9510.8|9521|9511|9520.8|9510.8|2
1628004820000|2021-08-03 15:33:40|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9519.8|9509.8|4
1628004830000|2021-08-03 15:33:50|9521|9511|9521|9511|9521|9511|9521|9511|1
1628004840000|2021-08-03 15:34:00|9520.8|9510.8|9520.8|9510.8|9521|9511|9520.5|9510.5|5
1628004850000|2021-08-03 15:34:10|9521|9511|9521|9511|9521.3|9511.3|9521|9511|3
1628004860000|2021-08-03 15:34:20|9521.3|9511.3|9521.3|9511.3|9522|9512|9521|9511|6
1628004880000|2021-08-03 15:34:40|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|2
1628004890000|2021-08-03 15:34:50|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521|9511|7
1628004900000|2021-08-03 15:35:00|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|4
1628004910000|2021-08-03 15:35:10|9521|9511|9523|9513|9523|9513|9521|9511|7
1628004920000|2021-08-03 15:35:20|9522.8|9512.8|9521.5|9511.5|9522.8|9512.8|9521.3|9511.3|5
1628004930000|2021-08-03 15:35:30|9521.8|9511.8|9526.5|9516.5|9526.5|9516.5|9521.8|9511.8|12
1628004940000|2021-08-03 15:35:40|9526.8|9516.8|9526.5|9516.5|9528|9518|9525.8|9515.8|13
1628004950000|2021-08-03 15:35:50|9526.3|9516.3|9528|9518|9529|9519|9526|9516|14
1628004960000|2021-08-03 15:36:00|9527.5|9517.5|9526.8|9516.8|9528.3|9518.3|9525.3|9515.3|13
1628004970000|2021-08-03 15:36:10|9526|9516|9527.3|9517.3|9527.8|9517.8|9526|9516|6
1628004980000|2021-08-03 15:36:20|9527|9517|9531|9521|9531|9521|9527|9517|11
1628004990000|2021-08-03 15:36:30|9531.3|9521.3|9531.5|9521.5|9531.8|9521.8|9531|9521|6
1628005000000|2021-08-03 15:36:40|9531|9521|9533.3|9523.3|9533.3|9523.3|9531|9521|9
1628005010000|2021-08-03 15:36:50|9533|9523|9533.3|9523.3|9533.5|9523.5|9532.3|9522.3|12
1628005020000|2021-08-03 15:37:00|9533|9523|9529.3|9519.3|9533.3|9523.3|9529.3|9519.3|10
1628005030000|2021-08-03 15:37:10|9529|9519|9528.3|9518.3|9529|9519|9528.3|9518.3|6
1628005040000|2021-08-03 15:37:20|9529.5|9519.5|9530.3|9520.3|9530.8|9520.8|9529.3|9519.3|10
1628005050000|2021-08-03 15:37:30|9530.5|9520.5|9528.3|9518.3|9530.8|9520.8|9528.3|9518.3|6
1628005060000|2021-08-03 15:37:40|9528.5|9518.5|9530.3|9520.3|9531|9521|9528.5|9518.5|9
1628005070000|2021-08-03 15:37:50|9530.5|9520.5|9532.3|9522.3|9532.3|9522.3|9530.5|9520.5|10
1628005080000|2021-08-03 15:38:00|9531.8|9521.8|9532.5|9522.5|9532.5|9522.5|9531.8|9521.8|3
1628005090000|2021-08-03 15:38:10|9532.8|9522.8|9533.3|9523.3|9534|9524|9532.8|9522.8|7
1628005100000|2021-08-03 15:38:20|9533|9523|9534|9524|9534|9524|9533|9523|4
1628005110000|2021-08-03 15:38:30|9533.8|9523.8|9534|9524|9534|9524|9533.8|9523.8|2
1628005120000|2021-08-03 15:38:40|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|4
1628005130000|2021-08-03 15:38:50|9533.5|9523.5|9533.8|9523.8|9534.3|9524.3|9533.5|9523.5|6
1628005140000|2021-08-03 15:39:00|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|3
1628005150000|2021-08-03 15:39:10|9533.5|9523.5|9533.5|9523.5|9534|9524|9533.5|9523.5|4
1628005160000|2021-08-03 15:39:20|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533|9523|4
1628005170000|2021-08-03 15:39:30|9533.8|9523.8|9535|9525|9535|9525|9533.8|9523.8|3
1628005180000|2021-08-03 15:39:40|9537.8|9527.8|9536.8|9526.8|9538|9528|9536.5|9526.5|13
1628005190000|2021-08-03 15:39:50|9536.5|9526.5|9535.8|9525.8|9536.8|9526.8|9535.8|9525.8|7
1628005200000|2021-08-03 15:40:00|9535.3|9525.3|9535.8|9525.8|9536|9526|9535|9525|12
1628005210000|2021-08-03 15:40:10|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.3|9524.3|5
1628005220000|2021-08-03 15:40:20|9534.3|9524.3|9534.5|9524.5|9534.8|9524.8|9533.8|9523.8|6
1628005230000|2021-08-03 15:40:30|9534.8|9524.8|9535|9525|9536|9526|9534.8|9524.8|7
1628005240000|2021-08-03 15:40:40|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|4
1628005250000|2021-08-03 15:40:50|9534.8|9524.8|9536.5|9526.5|9536.5|9526.5|9534.5|9524.5|9
1628005260000|2021-08-03 15:41:00|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1628005270000|2021-08-03 15:41:10|9535|9525|9536.5|9526.5|9537|9527|9534.5|9524.5|8
1628005280000|2021-08-03 15:41:20|9536.8|9526.8|9537.3|9527.3|9538|9528|9536.8|9526.8|6
1628005290000|2021-08-03 15:41:30|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1628005300000|2021-08-03 15:41:40|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.5|9526.5|7
1628005310000|2021-08-03 15:41:50|9536|9526|9538.3|9528.3|9538.3|9528.3|9535.5|9525.5|6
1628005320000|2021-08-03 15:42:00|9538.5|9528.5|9540.8|9530.8|9540.8|9530.8|9538.3|9528.3|6
1628005330000|2021-08-03 15:42:10|9540.3|9530.3|9539|9529|9540.3|9530.3|9538|9528|6
1628005340000|2021-08-03 15:42:20|9540.5|9530.5|9541.8|9531.8|9542.3|9532.3|9540.5|9530.5|9
1628005350000|2021-08-03 15:42:30|9542|9532|9540.8|9530.8|9542|9532|9540.3|9530.3|7
1628005360000|2021-08-03 15:42:40|9541|9531|9538.8|9528.8|9541|9531|9538.8|9528.8|12
1628005370000|2021-08-03 15:42:50|9540.3|9530.3|9542.5|9532.5|9542.5|9532.5|9540.3|9530.3|6
1628005380000|2021-08-03 15:43:00|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|7
1628005390000|2021-08-03 15:43:10|9542.3|9532.3|9542.5|9532.5|9543.3|9533.3|9542|9532|7
1628005400000|2021-08-03 15:43:20|9542.3|9532.3|9544|9534|9544|9534|9541|9531|8
1628005410000|2021-08-03 15:43:30|9544.3|9534.3|9542.5|9532.5|9545|9535|9542.5|9532.5|10
1628005420000|2021-08-03 15:43:40|9542.8|9532.8|9543.3|9533.3|9543.5|9533.5|9542.8|9532.8|9
1628005430000|2021-08-03 15:43:50|9543.5|9533.5|9544.8|9534.8|9545.8|9535.8|9543.3|9533.3|11
1628005440000|2021-08-03 15:44:00|9545.3|9535.3|9543.8|9533.8|9545.3|9535.3|9542.5|9532.5|15
1628005450000|2021-08-03 15:44:10|9544.3|9534.3|9545.3|9535.3|9545.3|9535.3|9543.8|9533.8|9
1628005470000|2021-08-03 15:44:30|9545|9535|9544.5|9534.5|9545|9535|9543.8|9533.8|7
1628005480000|2021-08-03 15:44:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1628005490000|2021-08-03 15:44:50|9545.3|9535.3|9544.3|9534.3|9545.5|9535.5|9544.3|9534.3|9
1628005500000|2021-08-03 15:45:00|9544|9534|9542.5|9532.5|9544|9534|9540.5|9530.5|9
1628005510000|2021-08-03 15:45:10|9542.8|9532.8|9542|9532|9543.8|9533.8|9541.5|9531.5|11
1628005520000|2021-08-03 15:45:20|9541.5|9531.5|9545|9535|9545|9535|9541.5|9531.5|7
1628005530000|2021-08-03 15:45:30|9544.5|9534.5|9540.5|9530.5|9544.8|9534.8|9540.5|9530.5|13
1628005540000|2021-08-03 15:45:40|9540.8|9530.8|9541.5|9531.5|9541.8|9531.8|9540.8|9530.8|7
1628005550000|2021-08-03 15:45:50|9541|9531|9541|9531|9541.5|9531.5|9540.3|9530.3|11
1628005560000|2021-08-03 15:46:00|9541.3|9531.3|9542|9532|9542|9532|9541|9531|9
1628005570000|2021-08-03 15:46:10|9542.3|9532.3|9542.5|9532.5|9543.3|9533.3|9542.3|9532.3|8
1628005580000|2021-08-03 15:46:20|9542.8|9532.8|9544.5|9534.5|9544.5|9534.5|9541.3|9531.3|15
1628005590000|2021-08-03 15:46:30|9544.8|9534.8|9543.5|9533.5|9545.3|9535.3|9543.5|9533.5|7
1628005600000|2021-08-03 15:46:40|9543.8|9533.8|9545.5|9535.5|9545.5|9535.5|9543|9533|7
1628005610000|2021-08-03 15:46:50|9545.3|9535.3|9544|9534|9545.3|9535.3|9543|9533|7
1628005620000|2021-08-03 15:47:00|9544.3|9534.3|9548.8|9538.8|9548.8|9538.8|9544.3|9534.3|9
1628005630000|2021-08-03 15:47:10|9549|9539|9550.8|9540.8|9550.8|9540.8|9549|9539|8
1628005640000|2021-08-03 15:47:20|9551.3|9541.3|9549.3|9539.3|9551.8|9541.8|9549|9539|10
1628005650000|2021-08-03 15:47:30|9549|9539|9546.3|9536.3|9549|9539|9546.3|9536.3|8
1628005660000|2021-08-03 15:47:40|9546.5|9536.5|9549.8|9539.8|9550.3|9540.3|9546.5|9536.5|9
1628005670000|2021-08-03 15:47:50|9549.5|9539.5|9552|9542|9552|9542|9549.5|9539.5|7
1628005680000|2021-08-03 15:48:00|9551.8|9541.8|9550.3|9540.3|9551.8|9541.8|9550.3|9540.3|4
1628005690000|2021-08-03 15:48:10|9550.5|9540.5|9551.6|9541.6|9551.6|9541.6|9549|9539|8
1628005700000|2021-08-03 15:48:20|9551.4|9541.4|9550.3|9540.3|9552.5|9542.5|9550|9540|11
1628005710000|2021-08-03 15:48:30|9550|9540|9548|9538|9550|9540|9548|9538|14
1628005720000|2021-08-03 15:48:40|9547.5|9537.5|9548.5|9538.5|9548.8|9538.8|9547.5|9537.5|6
1628005730000|2021-08-03 15:48:50|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|2
1628005740000|2021-08-03 15:49:00|9548.3|9538.3|9546.5|9536.5|9548.3|9538.3|9546.5|9536.5|4
1628005750000|2021-08-03 15:49:10|9546.3|9536.3|9546.8|9536.8|9546.8|9536.8|9546|9536|7
1628005760000|2021-08-03 15:49:20|9547.8|9537.8|9549|9539|9549.5|9539.5|9547.3|9537.3|10
1628005770000|2021-08-03 15:49:30|9548.8|9538.8|9547|9537|9548.8|9538.8|9547|9537|6
1628005780000|2021-08-03 15:49:40|9547.3|9537.3|9548.8|9538.8|9549|9539|9547.3|9537.3|6
1628005790000|2021-08-03 15:49:50|9548.5|9538.5|9549|9539|9549|9539|9548|9538|7
1628005800000|2021-08-03 15:50:00|9549.3|9539.3|9546|9536|9550|9540|9546|9536|15
1628005810000|2021-08-03 15:50:10|9545.5|9535.5|9543.8|9533.8|9545.5|9535.5|9543.5|9533.5|6
1628005820000|2021-08-03 15:50:20|9544|9534|9546.3|9536.3|9546.5|9536.5|9544|9534|6
1628005830000|2021-08-03 15:50:30|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|2
1628005840000|2021-08-03 15:50:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1628005860000|2021-08-03 15:51:00|9546.3|9536.3|9547.3|9537.3|9548|9538|9546.3|9536.3|11
1628005870000|2021-08-03 15:51:10|9547|9537|9545|9535|9547|9537|9544.5|9534.5|8
1628005880000|2021-08-03 15:51:20|9545.3|9535.3|9544.3|9534.3|9545.3|9535.3|9544|9534|4
1628005890000|2021-08-03 15:51:30|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1628005900000|2021-08-03 15:51:40|9545|9535|9544.8|9534.8|9545.3|9535.3|9544.8|9534.8|4
1628005910000|2021-08-03 15:51:50|9544.5|9534.5|9544|9534|9544.5|9534.5|9544|9534|3
1628005920000|2021-08-03 15:52:00|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|2
1628005930000|2021-08-03 15:52:10|9544.3|9534.3|9543.5|9533.5|9544.5|9534.5|9543.5|9533.5|4
1628005940000|2021-08-03 15:52:20|9543.8|9533.8|9545.3|9535.3|9545.3|9535.3|9543.8|9533.8|8
1628005950000|2021-08-03 15:52:30|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1628005960000|2021-08-03 15:52:40|9545.8|9535.8|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|2
1628005970000|2021-08-03 15:52:50|9547|9537|9547.3|9537.3|9547.5|9537.5|9547|9537|6
1628005980000|2021-08-03 15:53:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1628005990000|2021-08-03 15:53:10|9547.3|9537.3|9545|9535|9547.3|9537.3|9545|9535|4
1628006000000|2021-08-03 15:53:20|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1628006010000|2021-08-03 15:53:30|9544.5|9534.5|9545.3|9535.3|9545.5|9535.5|9544.5|9534.5|3
1628006020000|2021-08-03 15:53:40|9545|9535|9545|9535|9545.5|9535.5|9545|9535|4
1628006030000|2021-08-03 15:53:50|9544.5|9534.5|9544|9534|9544.5|9534.5|9544|9534|3
1628006040000|2021-08-03 15:54:00|9543.3|9533.3|9542.3|9532.3|9543.3|9533.3|9542.3|9532.3|9
1628006050000|2021-08-03 15:54:10|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9542.5|9532.5|4
1628006060000|2021-08-03 15:54:20|9543.5|9533.5|9545|9535|9545|9535|9543.5|9533.5|4
1628006080000|2021-08-03 15:54:40|9546|9536|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|3
1628006100000|2021-08-03 15:55:00|9546|9536|9548|9538|9548|9538|9546|9536|3
1628006110000|2021-08-03 15:55:10|9547.8|9537.8|9548.3|9538.3|9548.3|9538.3|9547.8|9537.8|5
1628006120000|2021-08-03 15:55:20|9548|9538|9549|9539|9549|9539|9548|9538|4
1628006150000|2021-08-03 15:55:50|9549.3|9539.3|9550.8|9540.8|9551|9541|9549.3|9539.3|10
1628006160000|2021-08-03 15:56:00|9551|9541|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|4
1628006170000|2021-08-03 15:56:10|9552|9542|9551.5|9541.5|9552|9542|9551.5|9541.5|3
1628006180000|2021-08-03 15:56:20|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|5
1628006190000|2021-08-03 15:56:30|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1628006200000|2021-08-03 15:56:40|9551|9541|9548.3|9538.3|9551|9541|9548.3|9538.3|6
1628006210000|2021-08-03 15:56:50|9548|9538|9547.8|9537.8|9548|9538|9547.8|9537.8|2
1628006220000|2021-08-03 15:57:00|9548|9538|9547.8|9537.8|9548.3|9538.3|9547.8|9537.8|4
1628006230000|2021-08-03 15:57:10|9548|9538|9547.8|9537.8|9548|9538|9547.5|9537.5|4
1628006240000|2021-08-03 15:57:20|9547.5|9537.5|9549|9539|9549|9539|9547|9537|6
1628006250000|2021-08-03 15:57:30|9548.8|9538.8|9547.8|9537.8|9549|9539|9547.3|9537.3|10
1628006260000|2021-08-03 15:57:40|9548|9538|9548.3|9538.3|9548.3|9538.3|9547.8|9537.8|5
1628006270000|2021-08-03 15:57:50|9548|9538|9549.8|9539.8|9549.8|9539.8|9548|9538|5
1628006280000|2021-08-03 15:58:00|9550|9540|9548.5|9538.5|9550.3|9540.3|9548.3|9538.3|6
1628006290000|2021-08-03 15:58:10|9548.8|9538.8|9548.5|9538.5|9549.3|9539.3|9548.3|9538.3|6
1628006300000|2021-08-03 15:58:20|9548.3|9538.3|9548.5|9538.5|9549|9539|9548.3|9538.3|5
1628006310000|2021-08-03 15:58:30|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.5|9537.5|7
1628006320000|2021-08-03 15:58:40|9548.5|9538.5|9546|9536|9548.5|9538.5|9546|9536|10
1628006330000|2021-08-03 15:58:50|9546.3|9536.3|9546.8|9536.8|9547|9537|9546.3|9536.3|5
1628006340000|2021-08-03 15:59:00|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1628006350000|2021-08-03 15:59:10|9547.3|9537.3|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|3
1628006360000|2021-08-03 15:59:20|9547.3|9537.3|9547.3|9537.3|9548|9538|9547.3|9537.3|6
1628006370000|2021-08-03 15:59:30|9547|9537|9547.5|9537.5|9547.5|9537.5|9547|9537|3
1628006380000|2021-08-03 15:59:40|9548|9538|9549|9539|9549|9539|9548|9538|7
1628006390000|2021-08-03 15:59:50|9549.3|9539.3|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|3
1628006400000|2021-08-03 16:00:00|9549|9539|9549|9539|9549.5|9539.5|9548.8|9538.8|5
1628006410000|2021-08-03 16:00:10|9548.8|9538.8|9545|9535|9548.8|9538.8|9545|9535|9
1628006420000|2021-08-03 16:00:20|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9545.3|9535.3|3
1628006440000|2021-08-03 16:00:40|9545.5|9535.5|9547.5|9537.5|9547.5|9537.5|9545.5|9535.5|4
1628006450000|2021-08-03 16:00:50|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1628006460000|2021-08-03 16:01:00|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.5|9537.5|4
1628006470000|2021-08-03 16:01:10|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1628006480000|2021-08-03 16:01:20|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1628006490000|2021-08-03 16:01:30|9546.8|9536.8|9547|9537|9547.5|9537.5|9546.5|9536.5|7
1628006500000|2021-08-03 16:01:40|9547.5|9537.5|9548.3|9538.3|9548.3|9538.3|9547.5|9537.5|3
1628006510000|2021-08-03 16:01:50|9548|9538|9547.8|9537.8|9548|9538|9547.8|9537.8|2
1628006520000|2021-08-03 16:02:00|9548|9538|9548.8|9538.8|9548.8|9538.8|9548|9538|3
1628006530000|2021-08-03 16:02:10|9549|9539|9551|9541|9551|9541|9549|9539|4
1628006590000|2021-08-03 16:03:10|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1628006600000|2021-08-03 16:03:20|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1628006610000|2021-08-03 16:03:30|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1628006620000|2021-08-03 16:03:40|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1628006630000|2021-08-03 16:03:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1628006640000|2021-08-03 16:04:00|9550|9540|9548.5|9538.5|9550|9540|9548.5|9538.5|4
1628006650000|2021-08-03 16:04:10|9548.8|9538.8|9550.5|9540.5|9550.5|9540.5|9548.8|9538.8|6
1628006660000|2021-08-03 16:04:20|9550.8|9540.8|9551.3|9541.3|9551.3|9541.3|9550.5|9540.5|3
1628006680000|2021-08-03 16:04:40|9551.5|9541.5|9552.5|9542.5|9552.5|9542.5|9551.5|9541.5|3
1628006690000|2021-08-03 16:04:50|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|2
1628006700000|2021-08-03 16:05:00|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|2
1628006710000|2021-08-03 16:05:10|9552|9542|9551.8|9541.8|9552|9542|9551.8|9541.8|2
1628006760000|2021-08-03 16:06:00|9551.5|9541.5|9551|9541|9551.5|9541.5|9551|9541|2
1628006770000|2021-08-03 16:06:10|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1628006790000|2021-08-03 16:06:30|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1628006800000|2021-08-03 16:06:40|9550.3|9540.3|9549.3|9539.3|9550.3|9540.3|9549.3|9539.3|3
1628006810000|2021-08-03 16:06:50|9549.5|9539.5|9550|9540|9550|9540|9549.5|9539.5|2
1628006850000|2021-08-03 16:07:30|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1628006860000|2021-08-03 16:07:40|9549.5|9539.5|9549|9539|9549.5|9539.5|9549|9539|3
1628006870000|2021-08-03 16:07:50|9549.3|9539.3|9549.3|9539.3|9549.8|9539.8|9549.3|9539.3|4
1628006880000|2021-08-03 16:08:00|9549|9539|9549|9539|9549|9539|9549|9539|1
1628006930000|2021-08-03 16:08:50|9550.5|9540.5|9551.3|9541.3|9551.3|9541.3|9550.3|9540.3|4
1628006940000|2021-08-03 16:09:00|9551.5|9541.5|9554.3|9544.3|9554.3|9544.3|9551.5|9541.5|12
1628006950000|2021-08-03 16:09:10|9554|9544|9556.8|9546.8|9557|9547|9553.8|9543.8|6
1628006960000|2021-08-03 16:09:20|9556.5|9546.5|9556.8|9546.8|9557|9547|9556|9546|7
1628006980000|2021-08-03 16:09:40|9557|9547|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|5
1628006990000|2021-08-03 16:09:50|9556|9546|9556.5|9546.5|9556.5|9546.5|9555.8|9545.8|5
1628007000000|2021-08-03 16:10:00|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1628007010000|2021-08-03 16:10:10|9557.5|9547.5|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|3
1628007020000|2021-08-03 16:10:20|9557.8|9547.8|9557.8|9547.8|9558.5|9548.5|9557.3|9547.3|9
1628007040000|2021-08-03 16:10:40|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557.3|9547.3|2
1628007050000|2021-08-03 16:10:50|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1628007060000|2021-08-03 16:11:00|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1628007080000|2021-08-03 16:11:20|9558|9548|9558|9548|9558|9548|9558|9548|1
1628007110000|2021-08-03 16:11:50|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|2
1628007120000|2021-08-03 16:12:00|9558|9548|9558|9548|9558.3|9548.3|9558|9548|7
1628007130000|2021-08-03 16:12:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1628007140000|2021-08-03 16:12:20|9558.8|9548.8|9562|9552|9562.3|9552.3|9558.8|9548.8|6
1628007150000|2021-08-03 16:12:30|9561.8|9551.8|9561.5|9551.5|9563.3|9553.3|9560.3|9550.3|14
1628007170000|2021-08-03 16:12:50|9561.8|9551.8|9562.3|9552.3|9562.5|9552.5|9561.8|9551.8|4
1628007220000|2021-08-03 16:13:40|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1628007240000|2021-08-03 16:14:00|9563|9553|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|5
1628007250000|2021-08-03 16:14:10|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|3
1628007260000|2021-08-03 16:14:20|9562.5|9552.5|9563.5|9553.5|9563.5|9553.5|9562|9552|9
1628007270000|2021-08-03 16:14:30|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|4
1628007280000|2021-08-03 16:14:40|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|3
1628007290000|2021-08-03 16:14:50|9563.8|9553.8|9565.3|9555.3|9565.3|9555.3|9563.3|9553.3|6
1628007300000|2021-08-03 16:15:00|9565|9555|9565.5|9555.5|9565.5|9555.5|9564.8|9554.8|6
1628007310000|2021-08-03 16:15:10|9565.8|9555.8|9566.3|9556.3|9566.5|9556.5|9565.8|9555.8|5
1628007320000|2021-08-03 16:15:20|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1628007330000|2021-08-03 16:15:30|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1628007360000|2021-08-03 16:16:00|9566.5|9556.5|9571|9561|9571|9561|9566.5|9556.5|8
1628007370000|2021-08-03 16:16:10|9570.8|9560.8|9567.8|9557.8|9570.8|9560.8|9567.8|9557.8|9
1628007380000|2021-08-03 16:16:20|9567|9557|9566.8|9556.8|9567.3|9557.3|9566.3|9556.3|8
1628007390000|2021-08-03 16:16:30|9567|9557|9566.8|9556.8|9567.3|9557.3|9566.8|9556.8|6
1628007400000|2021-08-03 16:16:40|9566.5|9556.5|9565.3|9555.3|9566.5|9556.5|9565|9555|5
1628007410000|2021-08-03 16:16:50|9564.3|9554.3|9564|9554|9564.8|9554.8|9564|9554|4
1628007420000|2021-08-03 16:17:00|9564.8|9554.8|9566.3|9556.3|9566.3|9556.3|9564.5|9554.5|4
1628007440000|2021-08-03 16:17:20|9566|9556|9566|9556|9566|9556|9566|9556|1
1628007450000|2021-08-03 16:17:30|9565.8|9555.8|9565.5|9555.5|9565.8|9555.8|9565.5|9555.5|2
1628007460000|2021-08-03 16:17:40|9565.3|9555.3|9564|9554|9565.5|9555.5|9563.8|9553.8|10
1628007470000|2021-08-03 16:17:50|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.5|9553.5|5
1628007480000|2021-08-03 16:18:00|9563.5|9553.5|9566|9556|9566|9556|9563.5|9553.5|7
1628007490000|2021-08-03 16:18:10|9565.8|9555.8|9565.3|9555.3|9565.8|9555.8|9565.3|9555.3|2
1628007500000|2021-08-03 16:18:20|9564.5|9554.5|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|2
1628007510000|2021-08-03 16:18:30|9564.5|9554.5|9563.8|9553.8|9564.5|9554.5|9563.5|9553.5|3
1628007520000|2021-08-03 16:18:40|9564|9554|9563|9553|9564|9554|9563|9553|3
1628007530000|2021-08-03 16:18:50|9562.5|9552.5|9563.8|9553.8|9563.8|9553.8|9562.3|9552.3|5
1628007540000|2021-08-03 16:19:00|9563.5|9553.5|9562.3|9552.3|9563.5|9553.5|9562|9552|5
1628007550000|2021-08-03 16:19:10|9562.5|9552.5|9564.3|9554.3|9564.3|9554.3|9562.5|9552.5|7
1628007560000|2021-08-03 16:19:20|9564|9554|9562.5|9552.5|9564|9554|9562.5|9552.5|6
1628007570000|2021-08-03 16:19:30|9562.8|9552.8|9562|9552|9562.8|9552.8|9562|9552|3
1628007580000|2021-08-03 16:19:40|9562.8|9552.8|9562|9552|9562.8|9552.8|9560|9550|9
1628007590000|2021-08-03 16:19:50|9562.3|9552.3|9562|9552|9562.3|9552.3|9561.5|9551.5|5
1628007600000|2021-08-03 16:20:00|9561.5|9551.5|9562|9552|9562.5|9552.5|9561.5|9551.5|5
1628007630000|2021-08-03 16:20:30|9562.3|9552.3|9563|9553|9563|9553|9562|9552|4
1628007640000|2021-08-03 16:20:40|9563.5|9553.5|9563|9553|9564|9554|9563|9553|11
1628007650000|2021-08-03 16:20:50|9562.5|9552.5|9564|9554|9564|9554|9562.5|9552.5|7
1628007660000|2021-08-03 16:21:00|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1628007670000|2021-08-03 16:21:10|9563|9553|9562.5|9552.5|9563|9553|9562.5|9552.5|2
1628007690000|2021-08-03 16:21:30|9562|9552|9562.3|9552.3|9563|9553|9562|9552|3
1628007700000|2021-08-03 16:21:40|9563|9553|9563|9553|9563|9553|9563|9553|1
1628007710000|2021-08-03 16:21:50|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1628007720000|2021-08-03 16:22:00|9562.8|9552.8|9564.3|9554.3|9564.3|9554.3|9562.8|9552.8|3
1628007730000|2021-08-03 16:22:10|9564|9554|9563.8|9553.8|9564|9554|9563.3|9553.3|3
1628007740000|2021-08-03 16:22:20|9563.3|9553.3|9561.8|9551.8|9563.3|9553.3|9561.8|9551.8|3
1628007760000|2021-08-03 16:22:40|9562|9552|9564.3|9554.3|9564.3|9554.3|9562|9552|5
1628007780000|2021-08-03 16:23:00|9563.5|9553.5|9563.8|9553.8|9564|9554|9563.5|9553.5|4
1628007790000|2021-08-03 16:23:10|9564|9554|9564|9554|9564|9554|9564|9554|1
1628007810000|2021-08-03 16:23:30|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|2
1628007820000|2021-08-03 16:23:40|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1628007840000|2021-08-03 16:24:00|9563.5|9553.5|9564|9554|9564.3|9554.3|9563.5|9553.5|5
1628007870000|2021-08-03 16:24:30|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|3
1628007890000|2021-08-03 16:24:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1628007900000|2021-08-03 16:25:00|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|2
1628007920000|2021-08-03 16:25:20|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1628007940000|2021-08-03 16:25:40|9564.8|9554.8|9568|9558|9568.3|9558.3|9564.8|9554.8|8
1628007950000|2021-08-03 16:25:50|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568|9558|3
1628007960000|2021-08-03 16:26:00|9568|9558|9567.8|9557.8|9568.3|9558.3|9567.8|9557.8|8
1628007980000|2021-08-03 16:26:20|9568.3|9558.3|9565.8|9555.8|9568.3|9558.3|9565.3|9555.3|8
1628007990000|2021-08-03 16:26:30|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1628008000000|2021-08-03 16:26:40|9566|9556|9566.3|9556.3|9566.8|9556.8|9566|9556|3
1628008020000|2021-08-03 16:27:00|9566.5|9556.5|9566.5|9556.5|9567.3|9557.3|9566.5|9556.5|5
1628008080000|2021-08-03 16:28:00|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|2
1628008090000|2021-08-03 16:28:10|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1628008100000|2021-08-03 16:28:20|9567|9557|9567|9557|9567|9557|9567|9557|1
1628008110000|2021-08-03 16:28:30|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1628008120000|2021-08-03 16:28:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1628008130000|2021-08-03 16:28:50|9565.8|9555.8|9567.3|9557.3|9567.3|9557.3|9565.5|9555.5|6
1628008140000|2021-08-03 16:29:00|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567|9557|3
1628008150000|2021-08-03 16:29:10|9567|9557|9566.3|9556.3|9567|9557|9566.3|9556.3|3
1628008160000|2021-08-03 16:29:20|9565|9555|9568.3|9558.3|9568.3|9558.3|9564.5|9554.5|8
1628008170000|2021-08-03 16:29:30|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568|9558|3
1628008180000|2021-08-03 16:29:40|9568|9558|9568.8|9558.8|9569|9559|9568|9558|5
1628008190000|2021-08-03 16:29:50|9570|9560|9568.8|9558.8|9570|9560|9568.5|9558.5|9
1628008200000|2021-08-03 16:30:00|9569.3|9559.3|9568.8|9558.8|9569.3|9559.3|9568.8|9558.8|2
1628008210000|2021-08-03 16:30:10|9568.5|9558.5|9570|9560|9570|9560|9568.5|9558.5|3
1628008220000|2021-08-03 16:30:20|9570.5|9560.5|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|4
1628008230000|2021-08-03 16:30:30|9571.5|9561.5|9571.3|9561.3|9571.5|9561.5|9571|9561|5
1628008240000|2021-08-03 16:30:40|9571.5|9561.5|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|3
1628008250000|2021-08-03 16:30:50|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1628008260000|2021-08-03 16:31:00|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1628008270000|2021-08-03 16:31:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628008280000|2021-08-03 16:31:20|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1628008290000|2021-08-03 16:31:30|9571.3|9561.3|9570.3|9560.3|9571.3|9561.3|9570.3|9560.3|2
1628008300000|2021-08-03 16:31:40|9570.5|9560.5|9570.5|9560.5|9570.8|9560.8|9570.5|9560.5|3
1628008310000|2021-08-03 16:31:50|9571|9561|9570.8|9560.8|9571|9561|9570.8|9560.8|2
1628008320000|2021-08-03 16:32:00|9569.8|9559.8|9571.3|9561.3|9571.3|9561.3|9569.8|9559.8|3
1628008330000|2021-08-03 16:32:10|9571|9561|9571|9561|9571.3|9561.3|9571|9561|3
1628008350000|2021-08-03 16:32:30|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1628008360000|2021-08-03 16:32:40|9571|9561|9571.5|9561.5|9571.5|9561.5|9571|9561|4
1628008370000|2021-08-03 16:32:50|9572.5|9562.5|9571.8|9561.8|9572.5|9562.5|9571.8|9561.8|2
1628008380000|2021-08-03 16:33:00|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1628008390000|2021-08-03 16:33:10|9572.5|9562.5|9572|9562|9572.5|9562.5|9572|9562|2
1628008400000|2021-08-03 16:33:20|9571.8|9561.8|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|2
1628008410000|2021-08-03 16:33:30|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628008430000|2021-08-03 16:33:50|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1628008440000|2021-08-03 16:34:00|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628008450000|2021-08-03 16:34:10|9572|9562|9572|9562|9572|9562|9572|9562|1
1628008470000|2021-08-03 16:34:30|9572.3|9562.3|9572.5|9562.5|9572.5|9562.5|9572.3|9562.3|2
1628008480000|2021-08-03 16:34:40|9572|9562|9572|9562|9572|9562|9571.8|9561.8|3
1628008490000|2021-08-03 16:34:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628008500000|2021-08-03 16:35:00|9572|9562|9573.5|9563.5|9573.8|9563.8|9572|9562|5
1628008530000|2021-08-03 16:35:30|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1628008560000|2021-08-03 16:36:00|9572.8|9562.8|9573|9563|9573.3|9563.3|9572.8|9562.8|4
1628008570000|2021-08-03 16:36:10|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1628008590000|2021-08-03 16:36:30|9573.5|9563.5|9574.3|9564.3|9574.3|9564.3|9573.5|9563.5|3
1628008600000|2021-08-03 16:36:40|9574|9564|9575.3|9565.3|9575.3|9565.3|9574|9564|4
1628008610000|2021-08-03 16:36:50|9575|9565|9574.8|9564.8|9575|9565|9574.8|9564.8|2
1628008640000|2021-08-03 16:37:20|9574.5|9564.5|9571.8|9561.8|9574.5|9564.5|9571.5|9561.5|7
1628008650000|2021-08-03 16:37:30|9571.5|9561.5|9572|9562|9572|9562|9571.3|9561.3|4
1628008660000|2021-08-03 16:37:40|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9570.3|9560.3|7
1628008670000|2021-08-03 16:37:50|9570.8|9560.8|9569.3|9559.3|9571|9561|9569.3|9559.3|6
1628008680000|2021-08-03 16:38:00|9569.8|9559.8|9569.3|9559.3|9569.8|9559.8|9569.3|9559.3|3
1628008690000|2021-08-03 16:38:10|9568.8|9558.8|9565.3|9555.3|9568.8|9558.8|9565.3|9555.3|9
1628008700000|2021-08-03 16:38:20|9565|9555|9565.3|9555.3|9565.3|9555.3|9564|9554|7
1628008710000|2021-08-03 16:38:30|9564.8|9554.8|9566.3|9556.3|9566.3|9556.3|9564.8|9554.8|4
1628008720000|2021-08-03 16:38:40|9565.8|9555.8|9565|9555|9565.8|9555.8|9565|9555|2
1628008730000|2021-08-03 16:38:50|9565.5|9555.5|9564.5|9554.5|9565.8|9555.8|9564.5|9554.5|4
1628008740000|2021-08-03 16:39:00|9564.8|9554.8|9564.8|9554.8|9565.5|9555.5|9564.8|9554.8|7
1628008750000|2021-08-03 16:39:10|9564.5|9554.5|9564.8|9554.8|9565.5|9555.5|9564.5|9554.5|8
1628008760000|2021-08-03 16:39:20|9565.3|9555.3|9566|9556|9566|9556|9565.3|9555.3|3
1628008770000|2021-08-03 16:39:30|9565.5|9555.5|9565.8|9555.8|9566|9556|9565.5|9555.5|4
1628008780000|2021-08-03 16:39:40|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9563.8|9553.8|4
1628008790000|2021-08-03 16:39:50|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1628008800000|2021-08-03 16:40:00|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1628008810000|2021-08-03 16:40:10|9566|9556|9567.3|9557.3|9567.3|9557.3|9566|9556|3
1628008820000|2021-08-03 16:40:20|9567|9557|9565.5|9555.5|9567|9557|9565.5|9555.5|8
1628008860000|2021-08-03 16:41:00|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.5|9555.5|5
1628008880000|2021-08-03 16:41:20|9566|9556|9566|9556|9566|9556|9566|9556|1
1628008900000|2021-08-03 16:41:40|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1628008910000|2021-08-03 16:41:50|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1628008920000|2021-08-03 16:42:00|9565.8|9555.8|9565|9555|9565.8|9555.8|9564|9554|6
1628008930000|2021-08-03 16:42:10|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|4
1628008940000|2021-08-03 16:42:20|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1628008950000|2021-08-03 16:42:30|9565.3|9555.3|9563.5|9553.5|9565.3|9555.3|9563.5|9553.5|7
1628008960000|2021-08-03 16:42:40|9565|9555|9565|9555|9565|9555|9565|9555|1
1628008970000|2021-08-03 16:42:50|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564|9554|5
1628008980000|2021-08-03 16:43:00|9564.5|9554.5|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|5
1628008990000|2021-08-03 16:43:10|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1628009000000|2021-08-03 16:43:20|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|9564.8|9554.8|1
1628009020000|2021-08-03 16:43:40|9565.8|9555.8|9563.8|9553.8|9565.8|9555.8|9563.8|9553.8|3
1628009030000|2021-08-03 16:43:50|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1628009040000|2021-08-03 16:44:00|9564.5|9554.5|9565|9555|9565|9555|9564.5|9554.5|4
1628009060000|2021-08-03 16:44:20|9564.8|9554.8|9564|9554|9564.8|9554.8|9564|9554|3
1628009080000|2021-08-03 16:44:40|9564.3|9554.3|9564.8|9554.8|9565|9555|9564.3|9554.3|5
1628009100000|2021-08-03 16:45:00|9565|9555|9565.5|9555.5|9565.5|9555.5|9565|9555|2
1628009110000|2021-08-03 16:45:10|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1628009130000|2021-08-03 16:45:30|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1628009140000|2021-08-03 16:45:40|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1628009150000|2021-08-03 16:45:50|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1628009160000|2021-08-03 16:46:00|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9564.5|9554.5|5
1628009190000|2021-08-03 16:46:30|9565|9555|9563.8|9553.8|9565|9555|9563.8|9553.8|8
1628009200000|2021-08-03 16:46:40|9564.5|9554.5|9565.8|9555.8|9566.3|9556.3|9563.8|9553.8|21
1628009210000|2021-08-03 16:46:50|9567.3|9557.3|9567.3|9557.3|9567.5|9557.5|9567|9557|6
1628009220000|2021-08-03 16:47:00|9568|9558|9568.3|9558.3|9568.3|9558.3|9568|9558|2
1628009250000|2021-08-03 16:47:30|9568.5|9558.5|9569|9559|9569|9559|9568.5|9558.5|2
1628009270000|2021-08-03 16:47:50|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1628009280000|2021-08-03 16:48:00|9568.3|9558.3|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|4
1628009290000|2021-08-03 16:48:10|9568.8|9558.8|9569|9559|9569.5|9559.5|9568.8|9558.8|5
1628009300000|2021-08-03 16:48:20|9568.8|9558.8|9568.8|9558.8|9569|9559|9568.8|9558.8|5
1628009310000|2021-08-03 16:48:30|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1628009320000|2021-08-03 16:48:40|9568.8|9558.8|9568.3|9558.3|9568.8|9558.8|9567.8|9557.8|4
1628009330000|2021-08-03 16:48:50|9568.5|9558.5|9571|9561|9571|9561|9568.5|9558.5|8
1628009340000|2021-08-03 16:49:00|9570.5|9560.5|9566.8|9556.8|9570.5|9560.5|9566.8|9556.8|4
1628009350000|2021-08-03 16:49:10|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.3|9556.3|2
1628009360000|2021-08-03 16:49:20|9565.8|9555.8|9566.3|9556.3|9566.3|9556.3|9565.8|9555.8|2
1628009380000|2021-08-03 16:49:40|9566|9556|9566|9556|9566|9556|9566|9556|1
1628009390000|2021-08-03 16:49:50|9565.8|9555.8|9565.8|9555.8|9566|9556|9565.8|9555.8|3
1628009400000|2021-08-03 16:50:00|9565.5|9555.5|9564.8|9554.8|9565.5|9555.5|9564.8|9554.8|4
1628009420000|2021-08-03 16:50:20|9564.5|9554.5|9564.3|9554.3|9564.5|9554.5|9563.3|9553.3|6
1628009430000|2021-08-03 16:50:30|9564|9554|9563.3|9553.3|9564|9554|9563.3|9553.3|2
1628009440000|2021-08-03 16:50:40|9563.5|9553.5|9563.3|9553.3|9564.3|9554.3|9563.3|9553.3|7
1628009450000|2021-08-03 16:50:50|9562.8|9552.8|9563|9553|9563|9553|9562.8|9552.8|2
1628009460000|2021-08-03 16:51:00|9562.8|9552.8|9562|9552|9562.8|9552.8|9562|9552|2
1628009470000|2021-08-03 16:51:10|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|2
1628009500000|2021-08-03 16:51:40|9563.5|9553.5|9562.8|9552.8|9564.8|9554.8|9562.8|9552.8|9
1628009520000|2021-08-03 16:52:00|9563|9553|9564.3|9554.3|9564.3|9554.3|9563|9553|2
1628009540000|2021-08-03 16:52:20|9563.5|9553.5|9565|9555|9565|9555|9563.5|9553.5|4
1628009550000|2021-08-03 16:52:30|9564.8|9554.8|9564.3|9554.3|9564.8|9554.8|9564.3|9554.3|2
1628009560000|2021-08-03 16:52:40|9564.5|9554.5|9563.5|9553.5|9565|9555|9563.5|9553.5|7
1628009570000|2021-08-03 16:52:50|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|2
1628009580000|2021-08-03 16:53:00|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1628009600000|2021-08-03 16:53:20|9564.8|9554.8|9565|9555|9565|9555|9564.8|9554.8|2
1628009610000|2021-08-03 16:53:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1628009630000|2021-08-03 16:53:50|9564.8|9554.8|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|3
1628009640000|2021-08-03 16:54:00|9565.3|9555.3|9563.5|9553.5|9567|9557|9563.5|9553.5|13
1628009650000|2021-08-03 16:54:10|9563|9553|9563.5|9553.5|9563.5|9553.5|9563|9553|2
1628009660000|2021-08-03 16:54:20|9563.8|9553.8|9564.3|9554.3|9564.3|9554.3|9563.8|9553.8|3
1628009670000|2021-08-03 16:54:30|9564|9554|9564|9554|9565|9555|9564|9554|5
1628009680000|2021-08-03 16:54:40|9563.8|9553.8|9563|9553|9563.8|9553.8|9563|9553|2
1628009690000|2021-08-03 16:54:50|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1628009700000|2021-08-03 16:55:00|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|1
1628009720000|2021-08-03 16:55:20|9562.9|9552.9|9562.6|9552.6|9562.9|9552.9|9562.6|9552.6|4
1628009730000|2021-08-03 16:55:30|9562.9|9552.9|9562.4|9552.4|9563.1|9553.1|9562.1|9552.1|4
1628009740000|2021-08-03 16:55:40|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628009770000|2021-08-03 16:56:10|9563.9|9553.9|9564.9|9554.9|9564.9|9554.9|9563.9|9553.9|2
1628009780000|2021-08-03 16:56:20|9565.9|9555.9|9565.4|9555.4|9566.6|9556.6|9565.4|9555.4|5
1628009790000|2021-08-03 16:56:30|9565.6|9555.6|9565.9|9555.9|9566.4|9556.4|9563.9|9553.9|6
1628009800000|2021-08-03 16:56:40|9566.4|9556.4|9564.4|9554.4|9566.9|9556.9|9564.4|9554.4|6
1628009810000|2021-08-03 16:56:50|9564.1|9554.1|9563.9|9553.9|9564.5|9554.5|9563.9|9553.9|3
1628009820000|2021-08-03 16:57:00|9564.4|9554.4|9563.1|9553.1|9564.4|9554.4|9563.1|9553.1|4
1628009830000|2021-08-03 16:57:10|9562.1|9552.1|9563.3|9553.3|9563.3|9553.3|9562.1|9552.1|3
1628009850000|2021-08-03 16:57:30|9563.4|9553.4|9564.1|9554.1|9564.1|9554.1|9563.4|9553.4|2
1628009860000|2021-08-03 16:57:40|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1628009870000|2021-08-03 16:57:50|9563.4|9553.4|9563.6|9553.6|9564.1|9554.1|9563.4|9553.4|4
1628009880000|2021-08-03 16:58:00|9562.9|9552.9|9562.9|9552.9|9563.9|9553.9|9562.9|9552.9|3
1628009890000|2021-08-03 16:58:10|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|1
1628009900000|2021-08-03 16:58:20|9562.6|9552.6|9563.4|9553.4|9564.6|9554.6|9562.6|9552.6|7
1628009910000|2021-08-03 16:58:30|9563.9|9553.9|9564.4|9554.4|9564.4|9554.4|9563.1|9553.1|3
1628009920000|2021-08-03 16:58:40|9563.9|9553.9|9564.1|9554.1|9564.1|9554.1|9563.6|9553.6|4
1628009930000|2021-08-03 16:58:50|9564.6|9554.6|9565.6|9555.6|9565.9|9555.9|9564.6|9554.6|8
1628009940000|2021-08-03 16:59:00|9565.9|9555.9|9566.9|9556.9|9566.9|9556.9|9565.9|9555.9|10
1628009950000|2021-08-03 16:59:10|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9566.6|9556.6|4
1628009960000|2021-08-03 16:59:20|9569.1|9559.1|9567.9|9557.9|9569.1|9559.1|9567.9|9557.9|7
1628035320000|2021-08-04 00:02:00|9576.9|9566.9|9575.6|9565.6|9576.9|9566.9|9575.6|9565.6|4
1628035330000|2021-08-04 00:02:10|9576.4|9566.4|9577.4|9567.4|9577.6|9567.6|9576.4|9566.4|5
1628035340000|2021-08-04 00:02:20|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1628035360000|2021-08-04 00:02:40|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|9577.1|9567.1|1
1628035390000|2021-08-04 00:03:10|9576.8|9566.8|9575.6|9565.6|9576.8|9566.8|9575.6|9565.6|4
1628035400000|2021-08-04 00:03:20|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|9576.1|9566.1|1
1628035410000|2021-08-04 00:03:30|9576.6|9566.6|9575.6|9565.6|9576.6|9566.6|9575.6|9565.6|3
1628035430000|2021-08-04 00:03:50|9574.9|9564.9|9571.1|9561.1|9574.9|9564.9|9571.1|9561.1|6
1628035440000|2021-08-04 00:04:00|9571.6|9561.6|9569.1|9559.1|9571.6|9561.6|9569.1|9559.1|9
1628035460000|2021-08-04 00:04:20|9569.3|9559.3|9572.1|9562.1|9572.1|9562.1|9569.3|9559.3|9
1628035470000|2021-08-04 00:04:30|9571.1|9561.1|9572.5|9562.5|9572.5|9562.5|9571.1|9561.1|6
1628035490000|2021-08-04 00:04:50|9572.4|9562.4|9571.9|9561.9|9572.4|9562.4|9571.8|9561.8|4
1628035500000|2021-08-04 00:05:00|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1628035510000|2021-08-04 00:05:10|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|1
1628035530000|2021-08-04 00:05:30|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1628035570000|2021-08-04 00:06:10|9571.4|9561.4|9570.9|9560.9|9571.4|9561.4|9570.9|9560.9|2
1628035640000|2021-08-04 00:07:20|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|9570.8|9560.8|1
1628035650000|2021-08-04 00:07:30|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1628035660000|2021-08-04 00:07:40|9569.9|9559.9|9567.9|9557.9|9569.9|9559.9|9567.9|9557.9|3
1628035670000|2021-08-04 00:07:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1628035680000|2021-08-04 00:08:00|9568.5|9558.5|9567.9|9557.9|9568.5|9558.5|9567.9|9557.9|3
1628035690000|2021-08-04 00:08:10|9568.3|9558.3|9567.4|9557.4|9568.3|9558.3|9567.4|9557.4|2
1628035700000|2021-08-04 00:08:20|9565.9|9555.9|9562.8|9552.8|9565.9|9555.9|9562.8|9552.8|8
1628035710000|2021-08-04 00:08:30|9564.3|9554.3|9563.8|9553.8|9564.3|9554.3|9562.9|9552.9|5
1628035730000|2021-08-04 00:08:50|9564|9554|9564|9554|9564|9554|9564|9554|1
1628035740000|2021-08-04 00:09:00|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|9563.4|9553.4|1
1628035750000|2021-08-04 00:09:10|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|1
1628035760000|2021-08-04 00:09:20|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|1
1628035770000|2021-08-04 00:09:30|9565.3|9555.3|9564.4|9554.4|9565.3|9555.3|9564.4|9554.4|2
1628035790000|2021-08-04 00:09:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1628035800000|2021-08-04 00:10:00|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628035810000|2021-08-04 00:10:10|9563.4|9553.4|9565.6|9555.6|9565.6|9555.6|9563.4|9553.4|4
1628035830000|2021-08-04 00:10:30|9566.4|9556.4|9568.1|9558.1|9568.1|9558.1|9566.4|9556.4|3
1628035880000|2021-08-04 00:11:20|9567.8|9557.8|9567.1|9557.1|9567.8|9557.8|9567.1|9557.1|3
1628035900000|2021-08-04 00:11:40|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1628035910000|2021-08-04 00:11:50|9566.1|9556.1|9564.9|9554.9|9566.1|9556.1|9564.9|9554.9|5
1628035940000|2021-08-04 00:12:20|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1628036040000|2021-08-04 00:14:00|9564.9|9554.9|9564.9|9554.9|9565.1|9555.1|9564.9|9554.9|3
1628036050000|2021-08-04 00:14:10|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|1
1628036060000|2021-08-04 00:14:20|9564.9|9554.9|9563.9|9553.9|9564.9|9554.9|9563.9|9553.9|2
1628036100000|2021-08-04 00:15:00|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628036120000|2021-08-04 00:15:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1628036160000|2021-08-04 00:16:00|9563.8|9553.8|9563.1|9553.1|9563.8|9553.8|9563.1|9553.1|2
1628036180000|2021-08-04 00:16:20|9563.4|9553.4|9564|9554|9564|9554|9563.4|9553.4|2
1628036290000|2021-08-04 00:18:10|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1628036340000|2021-08-04 00:19:00|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628036390000|2021-08-04 00:19:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1628036400000|2021-08-04 00:20:00|9563.4|9553.4|9563.3|9553.3|9563.4|9553.4|9563.3|9553.3|2
1628036410000|2021-08-04 00:20:10|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1628036440000|2021-08-04 00:20:40|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628036450000|2021-08-04 00:20:50|9562.5|9552.5|9560.5|9550.5|9562.5|9552.5|9560.5|9550.5|3
1628036460000|2021-08-04 00:21:00|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|3
1628036470000|2021-08-04 00:21:10|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1628036490000|2021-08-04 00:21:30|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1628036500000|2021-08-04 00:21:40|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1628036560000|2021-08-04 00:22:40|9559|9549|9558.9|9548.9|9559|9549|9558.9|9548.9|2
1628036570000|2021-08-04 00:22:50|9559.6|9549.6|9560.5|9550.5|9560.6|9550.6|9559.6|9549.6|5
1628036580000|2021-08-04 00:23:00|9560.4|9550.4|9560.5|9550.5|9560.5|9550.5|9560.4|9550.4|2
1628036590000|2021-08-04 00:23:10|9560.4|9550.4|9562|9552|9562|9552|9560.4|9550.4|2
1628036610000|2021-08-04 00:23:30|9561.6|9551.6|9561.9|9551.9|9561.9|9551.9|9561.6|9551.6|2
1628036640000|2021-08-04 00:24:00|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|1
1628036660000|2021-08-04 00:24:20|9562.4|9552.4|9562.3|9552.3|9562.4|9552.4|9562.3|9552.3|2
1628036670000|2021-08-04 00:24:30|9562|9552|9562.4|9552.4|9562.4|9552.4|9562|9552|2
1628036690000|2021-08-04 00:24:50|9562|9552|9562|9552|9562|9552|9562|9552|1
1628036700000|2021-08-04 00:25:00|9562.4|9552.4|9557.5|9547.5|9562.4|9552.4|9557.5|9547.5|6
1628036710000|2021-08-04 00:25:10|9557.9|9547.9|9557|9547|9558|9548|9557|9547|4
1628036720000|2021-08-04 00:25:20|9557.4|9547.4|9558|9548|9558|9548|9557.4|9547.4|2
1628036770000|2021-08-04 00:26:10|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1628036780000|2021-08-04 00:26:20|9557.4|9547.4|9557.4|9547.4|9557.6|9547.6|9557.4|9547.4|3
1628036800000|2021-08-04 00:26:40|9557.6|9547.6|9558.1|9548.1|9558.1|9548.1|9557.6|9547.6|4
1628036820000|2021-08-04 00:27:00|9558|9548|9555.6|9545.6|9558|9548|9555.6|9545.6|7
1628036830000|2021-08-04 00:27:10|9556.4|9546.4|9555.6|9545.6|9556.9|9546.9|9555.6|9545.6|7
1628036840000|2021-08-04 00:27:20|9556|9546|9556|9546|9556.6|9546.6|9555.6|9545.6|4
1628036850000|2021-08-04 00:27:30|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1628036860000|2021-08-04 00:27:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1628036870000|2021-08-04 00:27:50|9557.1|9547.1|9557.3|9547.3|9557.3|9547.3|9557.1|9547.1|2
1628036880000|2021-08-04 00:28:00|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1628036890000|2021-08-04 00:28:10|9557.3|9547.3|9556.9|9546.9|9557.3|9547.3|9556.9|9546.9|2
1628036900000|2021-08-04 00:28:20|9557.1|9547.1|9557.3|9547.3|9557.8|9547.8|9557.1|9547.1|4
1628036910000|2021-08-04 00:28:30|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1628036920000|2021-08-04 00:28:40|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1628036930000|2021-08-04 00:28:50|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|1
1628036940000|2021-08-04 00:29:00|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9557.3|9547.3|3
1628036950000|2021-08-04 00:29:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1628036970000|2021-08-04 00:29:30|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1628036990000|2021-08-04 00:29:50|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1628037000000|2021-08-04 00:30:00|9557.9|9547.9|9557.1|9547.1|9558.1|9548.1|9557.1|9547.1|5
1628037010000|2021-08-04 00:30:10|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1628037020000|2021-08-04 00:30:20|9557.8|9547.8|9557.9|9547.9|9557.9|9547.9|9557.1|9547.1|5
1628037030000|2021-08-04 00:30:30|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1628037070000|2021-08-04 00:31:10|9556.9|9546.9|9556.6|9546.6|9556.9|9546.9|9556.6|9546.6|2
1628037120000|2021-08-04 00:32:00|9556.4|9546.4|9556.1|9546.1|9556.4|9546.4|9556.1|9546.1|2
1628037130000|2021-08-04 00:32:10|9555.4|9545.4|9555.5|9545.5|9556|9546|9554.6|9544.6|4
1628037140000|2021-08-04 00:32:20|9555.3|9545.3|9555.4|9545.4|9555.9|9545.9|9554.1|9544.1|7
1628037150000|2021-08-04 00:32:30|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|2
1628037190000|2021-08-04 00:33:10|9555.6|9545.6|9557.9|9547.9|9557.9|9547.9|9555.6|9545.6|4
1628037280000|2021-08-04 00:34:40|9557.6|9547.6|9557.9|9547.9|9557.9|9547.9|9557.6|9547.6|4
1628037290000|2021-08-04 00:34:50|9558|9548|9557.9|9547.9|9558|9548|9557.9|9547.9|2
1628037300000|2021-08-04 00:35:00|9558|9548|9558|9548|9558|9548|9558|9548|1
1628037350000|2021-08-04 00:35:50|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1628037490000|2021-08-04 00:38:10|9558.4|9548.4|9558.8|9548.8|9558.8|9548.8|9558.4|9548.4|2
1628037540000|2021-08-04 00:39:00|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1628037580000|2021-08-04 00:39:40|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1628037590000|2021-08-04 00:39:50|9558.6|9548.6|9558.4|9548.4|9558.6|9548.6|9558.4|9548.4|2
1628037600000|2021-08-04 00:40:00|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1628037690000|2021-08-04 00:41:30|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1628037710000|2021-08-04 00:41:50|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1628037720000|2021-08-04 00:42:00|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1628037750000|2021-08-04 00:42:30|9557.9|9547.9|9556.6|9546.6|9557.9|9547.9|9556.6|9546.6|3
1628037770000|2021-08-04 00:42:50|9556.9|9546.9|9556.4|9546.4|9556.9|9546.9|9556.4|9546.4|2
1628037790000|2021-08-04 00:43:10|9556.3|9546.3|9556.6|9546.6|9557.1|9547.1|9556.3|9546.3|3
1628037800000|2021-08-04 00:43:20|9556.9|9546.9|9556.6|9546.6|9556.9|9546.9|9556.6|9546.6|2
1628037850000|2021-08-04 00:44:10|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1628037890000|2021-08-04 00:44:50|9557.6|9547.6|9558.9|9548.9|9559.3|9549.3|9557.6|9547.6|3
1628037910000|2021-08-04 00:45:10|9559.1|9549.1|9558.1|9548.1|9559.1|9549.1|9558.1|9548.1|4
1628037950000|2021-08-04 00:45:50|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1628037960000|2021-08-04 00:46:00|9557.4|9547.4|9556.3|9546.3|9557.4|9547.4|9556.3|9546.3|4
1628037980000|2021-08-04 00:46:20|9557.1|9547.1|9556.3|9546.3|9557.1|9547.1|9556.3|9546.3|2
1628037990000|2021-08-04 00:46:30|9556.9|9546.9|9555.9|9545.9|9556.9|9546.9|9555.9|9545.9|3
1628038010000|2021-08-04 00:46:50|9556.1|9546.1|9559|9549|9559|9549|9556.1|9546.1|2
1628038020000|2021-08-04 00:47:00|9558.9|9548.9|9557.5|9547.5|9559|9549|9557.5|9547.5|4
1628038050000|2021-08-04 00:47:30|9557.4|9547.4|9556.1|9546.1|9557.4|9547.4|9556.1|9546.1|4
1628038080000|2021-08-04 00:48:00|9556|9546|9553.4|9543.4|9556|9546|9553.4|9543.4|4
1628038120000|2021-08-04 00:48:40|9553.3|9543.3|9552.6|9542.6|9553.3|9543.3|9552.6|9542.6|2
1628038130000|2021-08-04 00:48:50|9553.1|9543.1|9553.4|9543.4|9553.9|9543.9|9553.1|9543.1|4
1628038190000|2021-08-04 00:49:50|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|9553.3|9543.3|1
1628038210000|2021-08-04 00:50:10|9553.4|9543.4|9553.3|9543.3|9553.4|9543.4|9553.3|9543.3|2
1628038220000|2021-08-04 00:50:20|9552.4|9542.4|9550.9|9540.9|9552.4|9542.4|9550.9|9540.9|2
1628038230000|2021-08-04 00:50:30|9550.6|9540.6|9549.9|9539.9|9550.6|9540.6|9549.9|9539.9|2
1628038240000|2021-08-04 00:50:40|9549.1|9539.1|9550.1|9540.1|9550.1|9540.1|9549.1|9539.1|3
1628038250000|2021-08-04 00:50:50|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|1
1628038320000|2021-08-04 00:52:00|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|1
1628038330000|2021-08-04 00:52:10|9550.4|9540.4|9550.3|9540.3|9550.4|9540.4|9550.3|9540.3|2
1628038340000|2021-08-04 00:52:20|9549.8|9539.8|9550.5|9540.5|9550.5|9540.5|9549.8|9539.8|3
1628038350000|2021-08-04 00:52:30|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|1
1628038360000|2021-08-04 00:52:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|7
1628038370000|2021-08-04 00:52:50|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1628038380000|2021-08-04 00:53:00|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1628038390000|2021-08-04 00:53:10|9550.6|9540.6|9550.1|9540.1|9550.6|9540.6|9550.1|9540.1|4
1628038400000|2021-08-04 00:53:20|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1628038420000|2021-08-04 00:53:40|9549.8|9539.8|9550|9540|9550.1|9540.1|9549.8|9539.8|3
1628038440000|2021-08-04 00:54:00|9549.9|9539.9|9549.6|9539.6|9549.9|9539.9|9549.6|9539.6|2
1628038450000|2021-08-04 00:54:10|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1628038460000|2021-08-04 00:54:20|9549.6|9539.6|9550|9540|9550|9540|9549.6|9539.6|2
1628038480000|2021-08-04 00:54:40|9549.9|9539.9|9549.6|9539.6|9549.9|9539.9|9549.6|9539.6|2
1628038490000|2021-08-04 00:54:50|9549.5|9539.5|9549.6|9539.6|9549.6|9539.6|9549.5|9539.5|2
1628038500000|2021-08-04 00:55:00|9549.5|9539.5|9549.9|9539.9|9549.9|9539.9|9549.5|9539.5|2
1628038510000|2021-08-04 00:55:10|9550|9540|9549.6|9539.6|9550|9540|9549.5|9539.5|6
1628038520000|2021-08-04 00:55:20|9549.8|9539.8|9549.9|9539.9|9550.1|9540.1|9549.8|9539.8|3
1628038540000|2021-08-04 00:55:40|9550.1|9540.1|9551.9|9541.9|9551.9|9541.9|9549.9|9539.9|4
1628038550000|2021-08-04 00:55:50|9552.1|9542.1|9552.1|9542.1|9552.3|9542.3|9552.1|9542.1|3
1628038560000|2021-08-04 00:56:00|9552|9542|9552.4|9542.4|9552.4|9542.4|9551.8|9541.8|6
1628038570000|2021-08-04 00:56:10|9552.1|9542.1|9552.9|9542.9|9552.9|9542.9|9551.9|9541.9|6
1628038580000|2021-08-04 00:56:20|9552.6|9542.6|9552.4|9542.4|9552.6|9542.6|9552.4|9542.4|2
1628038590000|2021-08-04 00:56:30|9552.6|9542.6|9553.4|9543.4|9553.4|9543.4|9552.6|9542.6|2
1628038620000|2021-08-04 00:57:00|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|1
1628038640000|2021-08-04 00:57:20|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|1
1628038650000|2021-08-04 00:57:30|9552.6|9542.6|9552.9|9542.9|9552.9|9542.9|9552.6|9542.6|2
1628038670000|2021-08-04 00:57:50|9553.1|9543.1|9554|9544|9554|9544|9553.1|9543.1|2
1628038680000|2021-08-04 00:58:00|9554.4|9544.4|9556.4|9546.4|9556.4|9546.4|9554.4|9544.4|4
1628038690000|2021-08-04 00:58:10|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1628038700000|2021-08-04 00:58:20|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1628038720000|2021-08-04 00:58:40|9555.4|9545.4|9555.4|9545.4|9555.4|9545.4|9555.4|9545.4|1
1628038780000|2021-08-04 00:59:40|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1628038800000|2021-08-04 01:00:00|9555.4|9545.4|9552.1|9542.1|9555.4|9545.4|9548.1|9538.1|16
1628038810000|2021-08-04 01:00:10|9552.6|9542.6|9555.1|9545.1|9559.3|9549.3|9552.6|9542.6|12
1628038820000|2021-08-04 01:00:20|9554.6|9544.6|9553.8|9543.8|9554.6|9544.6|9552.4|9542.4|7
1628038830000|2021-08-04 01:00:30|9554|9544|9555.8|9545.8|9556.1|9546.1|9553.6|9543.6|6
1628038840000|2021-08-04 01:00:40|9556|9546|9555.1|9545.1|9556.4|9546.4|9555.1|9545.1|7
1628038850000|2021-08-04 01:00:50|9554.6|9544.6|9552.1|9542.1|9554.6|9544.6|9552.1|9542.1|8
1628038860000|2021-08-04 01:01:00|9551.9|9541.9|9549.9|9539.9|9552.3|9542.3|9547.9|9537.9|14
1628038870000|2021-08-04 01:01:10|9550.4|9540.4|9550.4|9540.4|9550.6|9540.6|9550.4|9540.4|3
1628038880000|2021-08-04 01:01:20|9550|9540|9550.8|9540.8|9550.8|9540.8|9548.8|9538.8|7
1628038890000|2021-08-04 01:01:30|9550.9|9540.9|9557.3|9547.3|9557.6|9547.6|9550.9|9540.9|14
1628038900000|2021-08-04 01:01:40|9557.5|9547.5|9559.9|9549.9|9561.1|9551.1|9557.3|9547.3|14
1628038910000|2021-08-04 01:01:50|9560.8|9550.8|9558.6|9548.6|9561.8|9551.8|9558.6|9548.6|10
1628038920000|2021-08-04 01:02:00|9558.4|9548.4|9555.1|9545.1|9558.4|9548.4|9555.1|9545.1|8
1628038930000|2021-08-04 01:02:10|9554.9|9544.9|9555.1|9545.1|9555.1|9545.1|9554.6|9544.6|4
1628038940000|2021-08-04 01:02:20|9555.8|9545.8|9556.3|9546.3|9556.9|9546.9|9555.8|9545.8|5
1628038950000|2021-08-04 01:02:30|9556.4|9546.4|9554.4|9544.4|9556.4|9546.4|9554.4|9544.4|5
1628038960000|2021-08-04 01:02:40|9555.3|9545.3|9552.5|9542.5|9555.4|9545.4|9552.5|9542.5|9
1628038970000|2021-08-04 01:02:50|9552.4|9542.4|9551.8|9541.8|9552.4|9542.4|9551.6|9541.6|4
1628038980000|2021-08-04 01:03:00|9552.1|9542.1|9552.1|9542.1|9552.6|9542.6|9552.1|9542.1|9
1628038990000|2021-08-04 01:03:10|9552|9542|9552.1|9542.1|9552.1|9542.1|9552|9542|2
1628039000000|2021-08-04 01:03:20|9552.9|9542.9|9556.5|9546.5|9556.9|9546.9|9552.9|9542.9|8
1628039010000|2021-08-04 01:03:30|9556.3|9546.3|9555.9|9545.9|9556.3|9546.3|9555.9|9545.9|4
1628039020000|2021-08-04 01:03:40|9556.4|9546.4|9557.1|9547.1|9558.6|9548.6|9556.4|9546.4|10
1628039030000|2021-08-04 01:03:50|9557|9547|9555.9|9545.9|9557.4|9547.4|9555.8|9545.8|12
1628039040000|2021-08-04 01:04:00|9555.6|9545.6|9555.4|9545.4|9555.6|9545.6|9555.4|9545.4|2
1628039050000|2021-08-04 01:04:10|9555.6|9545.6|9555.4|9545.4|9555.8|9545.8|9555.4|9545.4|5
1628039060000|2021-08-04 01:04:20|9555.6|9545.6|9556.4|9546.4|9556.4|9546.4|9555.6|9545.6|3
1628039070000|2021-08-04 01:04:30|9556.6|9546.6|9556.4|9546.4|9557.3|9547.3|9556.4|9546.4|6
1628039080000|2021-08-04 01:04:40|9556.8|9546.8|9556.1|9546.1|9556.9|9546.9|9556.1|9546.1|9
1628039090000|2021-08-04 01:04:50|9556.4|9546.4|9557.1|9547.1|9557.9|9547.9|9556.4|9546.4|5
1628039100000|2021-08-04 01:05:00|9557|9547|9557.6|9547.6|9559.3|9549.3|9556.9|9546.9|10
1628039110000|2021-08-04 01:05:10|9556.9|9546.9|9556.6|9546.6|9556.9|9546.9|9556.5|9546.5|3
1628039120000|2021-08-04 01:05:20|9557.8|9547.8|9556.1|9546.1|9557.8|9547.8|9556.1|9546.1|8
1628039130000|2021-08-04 01:05:30|9555|9545|9556.3|9546.3|9556.6|9546.6|9555|9545|6
1628039140000|2021-08-04 01:05:40|9556|9546|9556.1|9546.1|9556.1|9546.1|9555.5|9545.5|5
1628039150000|2021-08-04 01:05:50|9556.3|9546.3|9556.6|9546.6|9556.6|9546.6|9556.1|9546.1|8
1628039160000|2021-08-04 01:06:00|9557.1|9547.1|9558.5|9548.5|9558.6|9548.6|9557.1|9547.1|4
1628039170000|2021-08-04 01:06:10|9558.4|9548.4|9555.6|9545.6|9558.4|9548.4|9555.3|9545.3|11
1628039180000|2021-08-04 01:06:20|9556.8|9546.8|9556.9|9546.9|9557.1|9547.1|9556.4|9546.4|5
1628039190000|2021-08-04 01:06:30|9557.4|9547.4|9558.1|9548.1|9558.1|9548.1|9557.4|9547.4|4
1628039210000|2021-08-04 01:06:50|9558.5|9548.5|9559.5|9549.5|9559.6|9549.6|9558.5|9548.5|3
1628039220000|2021-08-04 01:07:00|9560.5|9550.5|9560.1|9550.1|9561.1|9551.1|9560.1|9550.1|9
1628039230000|2021-08-04 01:07:10|9560.4|9550.4|9560.1|9550.1|9560.4|9550.4|9560.1|9550.1|2
1628039240000|2021-08-04 01:07:20|9562.8|9552.8|9563.1|9553.1|9563.8|9553.8|9562.8|9552.8|5
1628039250000|2021-08-04 01:07:30|9563.3|9553.3|9564.9|9554.9|9565.1|9555.1|9563.3|9553.3|5
1628039260000|2021-08-04 01:07:40|9565.5|9555.5|9565.6|9555.6|9565.9|9555.9|9565.5|9555.5|3
1628039280000|2021-08-04 01:08:00|9565.9|9555.9|9564.1|9554.1|9565.9|9555.9|9564.1|9554.1|5
1628039290000|2021-08-04 01:08:10|9561.9|9551.9|9562.8|9552.8|9563.1|9553.1|9561.9|9551.9|7
1628039300000|2021-08-04 01:08:20|9562.5|9552.5|9560.1|9550.1|9562.5|9552.5|9559.6|9549.6|7
1628039310000|2021-08-04 01:08:30|9559.9|9549.9|9561.1|9551.1|9562|9552|9559.9|9549.9|8
1628039320000|2021-08-04 01:08:40|9560.9|9550.9|9560|9550|9561|9551|9560|9550|5
1628039330000|2021-08-04 01:08:50|9560.1|9550.1|9561|9551|9561|9551|9560.1|9550.1|3
1628039340000|2021-08-04 01:09:00|9560.9|9550.9|9558.5|9548.5|9560.9|9550.9|9557.9|9547.9|16
1628039350000|2021-08-04 01:09:10|9558.6|9548.6|9557.9|9547.9|9559.1|9549.1|9557.8|9547.8|10
1628039360000|2021-08-04 01:09:20|9558.1|9548.1|9558.5|9548.5|9558.5|9548.5|9557.9|9547.9|5
1628039370000|2021-08-04 01:09:30|9558.6|9548.6|9558.1|9548.1|9559.1|9549.1|9558.1|9548.1|5
1628039380000|2021-08-04 01:09:40|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1628039390000|2021-08-04 01:09:50|9558|9548|9558.1|9548.1|9558.9|9548.9|9558|9548|6
1628039400000|2021-08-04 01:10:00|9558.6|9548.6|9558|9548|9558.6|9548.6|9558|9548|2
1628039410000|2021-08-04 01:10:10|9558.9|9548.9|9561.1|9551.1|9561.5|9551.5|9558.9|9548.9|7
1628039420000|2021-08-04 01:10:20|9561.4|9551.4|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|2
1628039430000|2021-08-04 01:10:30|9562.3|9552.3|9562.6|9552.6|9562.8|9552.8|9562.3|9552.3|3
1628039440000|2021-08-04 01:10:40|9562.3|9552.3|9560.9|9550.9|9562.3|9552.3|9560.4|9550.4|6
1628039450000|2021-08-04 01:10:50|9560.6|9550.6|9561.4|9551.4|9561.4|9551.4|9560.6|9550.6|4
1628039460000|2021-08-04 01:11:00|9561.9|9551.9|9560.9|9550.9|9561.9|9551.9|9560.9|9550.9|5
1628039470000|2021-08-04 01:11:10|9560.6|9550.6|9557.9|9547.9|9560.6|9550.6|9557.6|9547.6|8
1628039480000|2021-08-04 01:11:20|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1628039490000|2021-08-04 01:11:30|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1628039500000|2021-08-04 01:11:40|9556.9|9546.9|9556|9546|9556.9|9546.9|9555.6|9545.6|5
1628039510000|2021-08-04 01:11:50|9556.1|9546.1|9557.4|9547.4|9557.4|9547.4|9556.1|9546.1|5
1628039520000|2021-08-04 01:12:00|9557.9|9547.9|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|4
1628039530000|2021-08-04 01:12:10|9558.1|9548.1|9557.4|9547.4|9558.1|9548.1|9556.9|9546.9|6
1628039540000|2021-08-04 01:12:20|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1628039550000|2021-08-04 01:12:30|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.1|9547.1|6
1628039560000|2021-08-04 01:12:40|9558|9548|9559.4|9549.4|9559.4|9549.4|9558|9548|2
1628039570000|2021-08-04 01:12:50|9559.5|9549.5|9560.3|9550.3|9560.3|9550.3|9559.4|9549.4|5
1628039580000|2021-08-04 01:13:00|9559.9|9549.9|9560.4|9550.4|9560.4|9550.4|9559.8|9549.8|5
1628039590000|2021-08-04 01:13:10|9560.6|9550.6|9561.9|9551.9|9562.1|9552.1|9560.6|9550.6|3
1628039610000|2021-08-04 01:13:30|9562.1|9552.1|9562.3|9552.3|9562.3|9552.3|9562.1|9552.1|2
1628039630000|2021-08-04 01:13:50|9562.5|9552.5|9563.6|9553.6|9564|9554|9562.5|9552.5|3
1628039640000|2021-08-04 01:14:00|9563.4|9553.4|9560.6|9550.6|9563.4|9553.4|9560.6|9550.6|11
1628039650000|2021-08-04 01:14:10|9560.4|9550.4|9559.8|9549.8|9560.4|9550.4|9559.5|9549.5|5
1628039660000|2021-08-04 01:14:20|9559.9|9549.9|9559.6|9549.6|9559.9|9549.9|9559.6|9549.6|3
1628039670000|2021-08-04 01:14:30|9559.8|9549.8|9560.1|9550.1|9560.1|9550.1|9559.8|9549.8|3
1628039680000|2021-08-04 01:14:40|9559.6|9549.6|9559.6|9549.6|9559.9|9549.9|9559.6|9549.6|3
1628039690000|2021-08-04 01:14:50|9559.9|9549.9|9561.3|9551.3|9561.3|9551.3|9559.8|9549.8|5
1628039700000|2021-08-04 01:15:00|9561.1|9551.1|9561.3|9551.3|9561.3|9551.3|9560.9|9550.9|4
1628039710000|2021-08-04 01:15:10|9561.1|9551.1|9562.1|9552.1|9562.1|9552.1|9561.1|9551.1|4
1628039720000|2021-08-04 01:15:20|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9562.4|9552.4|2
1628039730000|2021-08-04 01:15:30|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628039740000|2021-08-04 01:15:40|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.1|9552.1|3
1628039750000|2021-08-04 01:15:50|9562|9552|9562|9552|9562|9552|9562|9552|1
1628039760000|2021-08-04 01:16:00|9562.3|9552.3|9562.8|9552.8|9562.9|9552.9|9562.3|9552.3|4
1628039780000|2021-08-04 01:16:20|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|5
1628039800000|2021-08-04 01:16:40|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628039810000|2021-08-04 01:16:50|9562.5|9552.5|9562.9|9552.9|9563.1|9553.1|9562.5|9552.5|4
1628039820000|2021-08-04 01:17:00|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1628039830000|2021-08-04 01:17:10|9562.9|9552.9|9561.6|9551.6|9562.9|9552.9|9561.6|9551.6|2
1628039840000|2021-08-04 01:17:20|9561.5|9551.5|9561.9|9551.9|9561.9|9551.9|9561.5|9551.5|2
1628039850000|2021-08-04 01:17:30|9562|9552|9562.6|9552.6|9562.8|9552.8|9562|9552|4
1628039860000|2021-08-04 01:17:40|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|4
1628039870000|2021-08-04 01:17:50|9561.9|9551.9|9561.9|9551.9|9562.9|9552.9|9561.9|9551.9|8
1628039880000|2021-08-04 01:18:00|9562|9552|9562.9|9552.9|9562.9|9552.9|9562|9552|3
1628039890000|2021-08-04 01:18:10|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628039920000|2021-08-04 01:18:40|9562.8|9552.8|9562.6|9552.6|9562.9|9552.9|9562.6|9552.6|4
1628039930000|2021-08-04 01:18:50|9562.5|9552.5|9561.4|9551.4|9562.5|9552.5|9561.4|9551.4|3
1628039940000|2021-08-04 01:19:00|9560.6|9550.6|9560.9|9550.9|9560.9|9550.9|9560.5|9550.5|5
1628039950000|2021-08-04 01:19:10|9561|9551|9561.8|9551.8|9562.4|9552.4|9561|9551|5
1628039960000|2021-08-04 01:19:20|9563.1|9553.1|9564.1|9554.1|9564.4|9554.4|9563.1|9553.1|7
1628039970000|2021-08-04 01:19:30|9563.8|9553.8|9563.8|9553.8|9563.9|9553.9|9563.8|9553.8|3
1628039980000|2021-08-04 01:19:40|9563.4|9553.4|9562.3|9552.3|9563.4|9553.4|9562.3|9552.3|2
1628039990000|2021-08-04 01:19:50|9562.6|9552.6|9561.4|9551.4|9562.9|9552.9|9561.4|9551.4|10
1628040000000|2021-08-04 01:20:00|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|9561|9551|3
1628040010000|2021-08-04 01:20:10|9562.1|9552.1|9561.1|9551.1|9562.1|9552.1|9561.1|9551.1|2
1628040020000|2021-08-04 01:20:20|9561.6|9551.6|9562.3|9552.3|9562.8|9552.8|9561.6|9551.6|3
1628040030000|2021-08-04 01:20:30|9562.4|9552.4|9563.4|9553.4|9563.4|9553.4|9562.4|9552.4|3
1628040060000|2021-08-04 01:21:00|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1628040070000|2021-08-04 01:21:10|9563.4|9553.4|9563.9|9553.9|9563.9|9553.9|9563.4|9553.4|3
1628040080000|2021-08-04 01:21:20|9563.6|9553.6|9564.9|9554.9|9565.5|9555.5|9563.6|9553.6|8
1628040090000|2021-08-04 01:21:30|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1628040100000|2021-08-04 01:21:40|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|9565.5|9555.5|1
1628040110000|2021-08-04 01:21:50|9565.3|9555.3|9565.3|9555.3|9565.4|9555.4|9565.3|9555.3|3
1628040130000|2021-08-04 01:22:10|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9565.3|9555.3|2
1628040150000|2021-08-04 01:22:30|9565.5|9555.5|9563.9|9553.9|9565.5|9555.5|9563.9|9553.9|4
1628040160000|2021-08-04 01:22:40|9564|9554|9562.1|9552.1|9564|9554|9562.1|9552.1|8
1628040170000|2021-08-04 01:22:50|9562.4|9552.4|9562.4|9552.4|9562.5|9552.5|9562.1|9552.1|4
1628040180000|2021-08-04 01:23:00|9562.6|9552.6|9564.1|9554.1|9564.1|9554.1|9562.6|9552.6|5
1628040190000|2021-08-04 01:23:10|9563.4|9553.4|9564.1|9554.1|9564.1|9554.1|9563.4|9553.4|3
1628040200000|2021-08-04 01:23:20|9563.4|9553.4|9563.4|9553.4|9563.6|9553.6|9563.4|9553.4|3
1628040210000|2021-08-04 01:23:30|9563.1|9553.1|9562.6|9552.6|9563.1|9553.1|9562.1|9552.1|7
1628040220000|2021-08-04 01:23:40|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.1|9552.1|5
1628040240000|2021-08-04 01:24:00|9562.4|9552.4|9562.4|9552.4|9562.8|9552.8|9562.4|9552.4|5
1628040250000|2021-08-04 01:24:10|9562.6|9552.6|9561.9|9551.9|9562.9|9552.9|9561.9|9551.9|4
1628040260000|2021-08-04 01:24:20|9561.5|9551.5|9560.1|9550.1|9561.5|9551.5|9560.1|9550.1|10
1628040270000|2021-08-04 01:24:30|9559.9|9549.9|9560.1|9550.1|9560.1|9550.1|9559.9|9549.9|2
1628040280000|2021-08-04 01:24:40|9560.4|9550.4|9562.8|9552.8|9562.8|9552.8|9560.4|9550.4|5
1628040290000|2021-08-04 01:24:50|9562.9|9552.9|9562.1|9552.1|9563.1|9553.1|9562.1|9552.1|5
1628040300000|2021-08-04 01:25:00|9562.6|9552.6|9562.6|9552.6|9562.9|9552.9|9562.1|9552.1|5
1628040310000|2021-08-04 01:25:10|9562.1|9552.1|9561.4|9551.4|9562.4|9552.4|9561.4|9551.4|4
1628040320000|2021-08-04 01:25:20|9561.8|9551.8|9562.1|9552.1|9562.8|9552.8|9561.8|9551.8|8
1628040330000|2021-08-04 01:25:30|9561.9|9551.9|9562.1|9552.1|9562.1|9552.1|9561.9|9551.9|2
1628040340000|2021-08-04 01:25:40|9561.8|9551.8|9561.9|9551.9|9562.4|9552.4|9561.5|9551.5|5
1628040350000|2021-08-04 01:25:50|9562.4|9552.4|9561.9|9551.9|9562.4|9552.4|9561.9|9551.9|2
1628040360000|2021-08-04 01:26:00|9562.1|9552.1|9561.9|9551.9|9562.4|9552.4|9561.8|9551.8|8
1628040370000|2021-08-04 01:26:10|9561.1|9551.1|9561.9|9551.9|9562.9|9552.9|9561.1|9551.1|11
1628040380000|2021-08-04 01:26:20|9561.3|9551.3|9562.4|9552.4|9562.9|9552.9|9561.3|9551.3|5
1628040390000|2021-08-04 01:26:30|9562.5|9552.5|9562.4|9552.4|9562.9|9552.9|9562.4|9552.4|3
1628040400000|2021-08-04 01:26:40|9562.6|9552.6|9562.9|9552.9|9563.3|9553.3|9562.4|9552.4|8
1628040410000|2021-08-04 01:26:50|9563.3|9553.3|9562.4|9552.4|9563.3|9553.3|9562.4|9552.4|3
1628040420000|2021-08-04 01:27:00|9561.9|9551.9|9560.5|9550.5|9561.9|9551.9|9560.1|9550.1|7
1628040440000|2021-08-04 01:27:20|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1628040460000|2021-08-04 01:27:40|9560.4|9550.4|9560.4|9550.4|9560.9|9550.9|9560.1|9550.1|5
1628040470000|2021-08-04 01:27:50|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1628041360000|2021-08-04 01:42:40|9544.1|9534.1|9544.8|9534.8|9544.8|9534.8|9544.1|9534.1|3
1628041370000|2021-08-04 01:42:50|9544.4|9534.4|9543.4|9533.4|9544.4|9534.4|9542.9|9532.9|6
1628041380000|2021-08-04 01:43:00|9543.1|9533.1|9541.9|9531.9|9543.1|9533.1|9541.9|9531.9|2
1628041390000|2021-08-04 01:43:10|9541.8|9531.8|9542.4|9532.4|9542.4|9532.4|9541.4|9531.4|5
1628041400000|2021-08-04 01:43:20|9542.1|9532.1|9541.6|9531.6|9542.1|9532.1|9540.9|9530.9|6
1628041410000|2021-08-04 01:43:30|9541.8|9531.8|9541.5|9531.5|9542.4|9532.4|9541.5|9531.5|5
1628041420000|2021-08-04 01:43:40|9541.6|9531.6|9541.1|9531.1|9541.6|9531.6|9541.1|9531.1|3
1628041430000|2021-08-04 01:43:50|9541.8|9531.8|9541.9|9531.9|9542.4|9532.4|9541|9531|9
1628041440000|2021-08-04 01:44:00|9541.8|9531.8|9542.6|9532.6|9543|9533|9541.8|9531.8|5
1628041450000|2021-08-04 01:44:10|9542.5|9532.5|9542.4|9532.4|9542.5|9532.5|9542.3|9532.3|3
1628041460000|2021-08-04 01:44:20|9542.6|9532.6|9543.6|9533.6|9543.6|9533.6|9542.1|9532.1|7
1628041470000|2021-08-04 01:44:30|9543.8|9533.8|9543.6|9533.6|9545.8|9535.8|9543.6|9533.6|11
1628041480000|2021-08-04 01:44:40|9543.9|9533.9|9542.4|9532.4|9544.1|9534.1|9542.4|9532.4|8
1628041500000|2021-08-04 01:45:00|9541.3|9531.3|9541.5|9531.5|9541.9|9531.9|9541.1|9531.1|6
1628041510000|2021-08-04 01:45:10|9541.8|9531.8|9544.4|9534.4|9544.8|9534.8|9541.8|9531.8|10
1628041520000|2021-08-04 01:45:20|9545|9535|9546|9536|9546.3|9536.3|9544.9|9534.9|6
1628041530000|2021-08-04 01:45:30|9546.4|9536.4|9546|9536|9546.6|9536.6|9546|9536|4
1628041540000|2021-08-04 01:45:40|9545.6|9535.6|9545.8|9535.8|9545.9|9535.9|9545.6|9535.6|4
1628041550000|2021-08-04 01:45:50|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|2
1628041560000|2021-08-04 01:46:00|9547.1|9537.1|9547.5|9537.5|9547.6|9537.6|9546.9|9536.9|11
1628041570000|2021-08-04 01:46:10|9547.4|9537.4|9548.9|9538.9|9548.9|9538.9|9547|9537|7
1628041580000|2021-08-04 01:46:20|9549.6|9539.6|9550.1|9540.1|9550.4|9540.4|9549.4|9539.4|6
1628041610000|2021-08-04 01:46:50|9549.9|9539.9|9548.4|9538.4|9549.9|9539.9|9548.4|9538.4|7
1628041620000|2021-08-04 01:47:00|9548.6|9538.6|9547.4|9537.4|9548.9|9538.9|9547.4|9537.4|9
1628041630000|2021-08-04 01:47:10|9547.6|9537.6|9548.3|9538.3|9548.3|9538.3|9547.4|9537.4|7
1628041640000|2021-08-04 01:47:20|9548.1|9538.1|9547.6|9537.6|9548.1|9538.1|9547.6|9537.6|2
1628041650000|2021-08-04 01:47:30|9547.9|9537.9|9548.6|9538.6|9548.6|9538.6|9547.9|9537.9|3
1628041660000|2021-08-04 01:47:40|9548.5|9538.5|9548.6|9538.6|9548.6|9538.6|9548.5|9538.5|2
1628041670000|2021-08-04 01:47:50|9549.1|9539.1|9549.9|9539.9|9549.9|9539.9|9549.1|9539.1|4
1628041680000|2021-08-04 01:48:00|9549.6|9539.6|9549.1|9539.1|9549.9|9539.9|9549.1|9539.1|5
1628041690000|2021-08-04 01:48:10|9549.4|9539.4|9550.3|9540.3|9550.9|9540.9|9549.4|9539.4|7
1628041700000|2021-08-04 01:48:20|9550.1|9540.1|9551.4|9541.4|9552.4|9542.4|9550.1|9540.1|11
1628041710000|2021-08-04 01:48:30|9551.1|9541.1|9550.9|9540.9|9551.6|9541.6|9550.5|9540.5|5
1628041720000|2021-08-04 01:48:40|9551.1|9541.1|9550.1|9540.1|9551.1|9541.1|9549.1|9539.1|9
1628041730000|2021-08-04 01:48:50|9550.6|9540.6|9551.3|9541.3|9551.9|9541.9|9550.6|9540.6|4
1628041740000|2021-08-04 01:49:00|9551.6|9541.6|9552.4|9542.4|9553|9543|9551.5|9541.5|8
1628041750000|2021-08-04 01:49:10|9552.1|9542.1|9550.4|9540.4|9552.1|9542.1|9550.1|9540.1|6
1628041760000|2021-08-04 01:49:20|9549.9|9539.9|9550.1|9540.1|9550.1|9540.1|9549.9|9539.9|2
1628041770000|2021-08-04 01:49:30|9550.4|9540.4|9550.8|9540.8|9550.9|9540.9|9550.4|9540.4|4
1628041780000|2021-08-04 01:49:40|9550.6|9540.6|9550.5|9540.5|9550.9|9540.9|9550.1|9540.1|8
1628041790000|2021-08-04 01:49:50|9550.3|9540.3|9550.4|9540.4|9550.6|9540.6|9550.3|9540.3|4
1628041800000|2021-08-04 01:50:00|9550|9540|9550.4|9540.4|9550.4|9540.4|9550|9540|3
1628041810000|2021-08-04 01:50:10|9550.5|9540.5|9552.6|9542.6|9553.1|9543.1|9550.5|9540.5|9
1628041820000|2021-08-04 01:50:20|9553|9543|9553|9543|9553|9543|9553|9543|1
1628041830000|2021-08-04 01:50:30|9552.5|9542.5|9551.6|9541.6|9552.5|9542.5|9551.6|9541.6|5
1628041840000|2021-08-04 01:50:40|9551|9541|9550.9|9540.9|9551|9541|9549.1|9539.1|7
1628041850000|2021-08-04 01:50:50|9551.4|9541.4|9551.1|9541.1|9552.6|9542.6|9550.1|9540.1|9
1628041860000|2021-08-04 01:51:00|9551|9541|9551.1|9541.1|9551.1|9541.1|9551|9541|2
1628041870000|2021-08-04 01:51:10|9552.1|9542.1|9552.3|9542.3|9552.3|9542.3|9552.1|9542.1|2
1628041880000|2021-08-04 01:51:20|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1628041890000|2021-08-04 01:51:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1628041900000|2021-08-04 01:51:40|9552.6|9542.6|9552.6|9542.6|9552.9|9542.9|9552.6|9542.6|3
1628041910000|2021-08-04 01:51:50|9552.5|9542.5|9552.4|9542.4|9552.5|9542.5|9551.3|9541.3|8
1628041920000|2021-08-04 01:52:00|9552.3|9542.3|9554.1|9544.1|9554.1|9544.1|9552.3|9542.3|6
1628041930000|2021-08-04 01:52:10|9554|9544|9552.4|9542.4|9554|9544|9552.4|9542.4|4
1628041940000|2021-08-04 01:52:20|9552.5|9542.5|9553.1|9543.1|9553.9|9543.9|9552.5|9542.5|7
1628041950000|2021-08-04 01:52:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.4|9543.4|3
1628041970000|2021-08-04 01:52:50|9553.6|9543.6|9557.1|9547.1|9557.1|9547.1|9553.6|9543.6|7
1628041980000|2021-08-04 01:53:00|9557.3|9547.3|9557.1|9547.1|9557.3|9547.3|9556.5|9546.5|6
1628041990000|2021-08-04 01:53:10|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1628042000000|2021-08-04 01:53:20|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1628042010000|2021-08-04 01:53:30|9558.4|9548.4|9558.1|9548.1|9558.4|9548.4|9558.1|9548.1|2
1628042030000|2021-08-04 01:53:50|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1628042040000|2021-08-04 01:54:00|9559.5|9549.5|9563|9553|9563|9553|9559.5|9549.5|12
1628042050000|2021-08-04 01:54:10|9563.1|9553.1|9562.8|9552.8|9563.1|9553.1|9562.8|9552.8|3
1628042060000|2021-08-04 01:54:20|9562.9|9552.9|9563|9553|9563|9553|9562.9|9552.9|2
1628042070000|2021-08-04 01:54:30|9563.3|9553.3|9563.4|9553.4|9564.5|9554.5|9562.6|9552.6|9
1628042080000|2021-08-04 01:54:40|9562.9|9552.9|9563.4|9553.4|9563.9|9553.9|9562.6|9552.6|9
1628042090000|2021-08-04 01:54:50|9562.9|9552.9|9563.3|9553.3|9564.1|9554.1|9562.9|9552.9|6
1628042100000|2021-08-04 01:55:00|9563.5|9553.5|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|2
1628042110000|2021-08-04 01:55:10|9563.9|9553.9|9566.9|9556.9|9567.1|9557.1|9563.9|9553.9|5
1628042120000|2021-08-04 01:55:20|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1628042140000|2021-08-04 01:55:40|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1628042160000|2021-08-04 01:56:00|9567.1|9557.1|9566.9|9556.9|9567.3|9557.3|9566.9|9556.9|4
1628042170000|2021-08-04 01:56:10|9567|9557|9565.5|9555.5|9567.1|9557.1|9564.6|9554.6|9
1628042180000|2021-08-04 01:56:20|9565|9555|9564|9554|9565|9555|9564|9554|5
1628042190000|2021-08-04 01:56:30|9563.1|9553.1|9562.6|9552.6|9563.1|9553.1|9562.6|9552.6|3
1628042200000|2021-08-04 01:56:40|9562.4|9552.4|9561.1|9551.1|9562.4|9552.4|9560.9|9550.9|6
1628042210000|2021-08-04 01:56:50|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|9561.3|9551.3|1
1628042230000|2021-08-04 01:57:10|9561.9|9551.9|9563.9|9553.9|9563.9|9553.9|9561.9|9551.9|3
1628042240000|2021-08-04 01:57:20|9563.6|9553.6|9565.1|9555.1|9565.1|9555.1|9563.6|9553.6|5
1628042250000|2021-08-04 01:57:30|9565.5|9555.5|9566.9|9556.9|9566.9|9556.9|9565.3|9555.3|5
1628042260000|2021-08-04 01:57:40|9567.1|9557.1|9567.3|9557.3|9567.3|9557.3|9566.9|9556.9|3
1628042270000|2021-08-04 01:57:50|9567.6|9557.6|9567.9|9557.9|9567.9|9557.9|9567.6|9557.6|2
1628042280000|2021-08-04 01:58:00|9568.1|9558.1|9566|9556|9568.6|9558.6|9566|9556|11
1628042290000|2021-08-04 01:58:10|9566.3|9556.3|9566.4|9556.4|9566.4|9556.4|9566|9556|4
1628042300000|2021-08-04 01:58:20|9566.6|9556.6|9567.6|9557.6|9567.6|9557.6|9566.6|9556.6|5
1628042310000|2021-08-04 01:58:30|9567.4|9557.4|9566.4|9556.4|9567.4|9557.4|9566.4|9556.4|3
1628042320000|2021-08-04 01:58:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1628042330000|2021-08-04 01:58:50|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1628042340000|2021-08-04 01:59:00|9566.6|9556.6|9566.4|9556.4|9566.6|9556.6|9566.4|9556.4|2
1628042370000|2021-08-04 01:59:30|9566.6|9556.6|9567.6|9557.6|9567.6|9557.6|9566.6|9556.6|3
1628042380000|2021-08-04 01:59:40|9567.9|9557.9|9568.4|9558.4|9568.6|9558.6|9567.9|9557.9|3
1628042390000|2021-08-04 01:59:50|9568.1|9558.1|9568.4|9558.4|9568.4|9558.4|9567.8|9557.8|4
1628042400000|2021-08-04 02:00:00|9568|9558|9568.1|9558.1|9568.1|9558.1|9567.8|9557.8|3
1628042410000|2021-08-04 02:00:10|9567.9|9557.9|9567.6|9557.6|9567.9|9557.9|9567.6|9557.6|3
1628042420000|2021-08-04 02:00:20|9567.8|9557.8|9568.1|9558.1|9568.4|9558.4|9567.8|9557.8|4
1628042430000|2021-08-04 02:00:30|9568.4|9558.4|9570.1|9560.1|9570.1|9560.1|9568.4|9558.4|7
1628042440000|2021-08-04 02:00:40|9569.9|9559.9|9569.1|9559.1|9569.9|9559.9|9568.6|9558.6|5
1628042450000|2021-08-04 02:00:50|9569.4|9559.4|9569.9|9559.9|9569.9|9559.9|9569.4|9559.4|3
1628042460000|2021-08-04 02:01:00|9569.6|9559.6|9569.9|9559.9|9570.1|9560.1|9569.6|9559.6|4
1628042470000|2021-08-04 02:01:10|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9569.9|9559.9|7
1628042480000|2021-08-04 02:01:20|9571|9561|9571.5|9561.5|9571.9|9561.9|9570.1|9560.1|6
1628042490000|2021-08-04 02:01:30|9572.1|9562.1|9572.6|9562.6|9572.6|9562.6|9572.1|9562.1|3
1628042500000|2021-08-04 02:01:40|9573.1|9563.1|9573.1|9563.1|9573.4|9563.4|9572.6|9562.6|9
1628042510000|2021-08-04 02:01:50|9573.4|9563.4|9575.8|9565.8|9576.1|9566.1|9573.4|9563.4|5
1628042520000|2021-08-04 02:02:00|9575.1|9565.1|9574.4|9564.4|9575.1|9565.1|9574|9564|5
1628042530000|2021-08-04 02:02:10|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1628042540000|2021-08-04 02:02:20|9574.8|9564.8|9573.1|9563.1|9574.8|9564.8|9573.1|9563.1|5
1628042550000|2021-08-04 02:02:30|9573.3|9563.3|9573.9|9563.9|9573.9|9563.9|9573.3|9563.3|3
1628042560000|2021-08-04 02:02:40|9574.4|9564.4|9575.3|9565.3|9575.4|9565.4|9574.4|9564.4|4
1628042570000|2021-08-04 02:02:50|9574.9|9564.9|9573.9|9563.9|9574.9|9564.9|9573.1|9563.1|7
1628042580000|2021-08-04 02:03:00|9574.4|9564.4|9576.5|9566.5|9577.1|9567.1|9574.4|9564.4|7
1628042590000|2021-08-04 02:03:10|9576.9|9566.9|9577.9|9567.9|9578.1|9568.1|9576.9|9566.9|6
1628042600000|2021-08-04 02:03:20|9578.6|9568.6|9580.1|9570.1|9581|9571|9578.6|9568.6|10
1628042610000|2021-08-04 02:03:30|9580.4|9570.4|9580.9|9570.9|9580.9|9570.9|9580.4|9570.4|2
1628042620000|2021-08-04 02:03:40|9581|9571|9578.8|9568.8|9581.8|9571.8|9578.8|9568.8|10
1628042630000|2021-08-04 02:03:50|9578.9|9568.9|9578.9|9568.9|9579|9569|9578.8|9568.8|5
1628042640000|2021-08-04 02:04:00|9578.8|9568.8|9577.9|9567.9|9578.8|9568.8|9577.6|9567.6|4
1628042650000|2021-08-04 02:04:10|9578.4|9568.4|9578.6|9568.6|9578.6|9568.6|9578.4|9568.4|4
1628042660000|2021-08-04 02:04:20|9578.1|9568.1|9580.6|9570.6|9581.3|9571.3|9577.3|9567.3|9
1628042670000|2021-08-04 02:04:30|9580.9|9570.9|9581.9|9571.9|9581.9|9571.9|9580.4|9570.4|7
1628042680000|2021-08-04 02:04:40|9581.6|9571.6|9578.4|9568.4|9581.6|9571.6|9578.4|9568.4|4
1628042690000|2021-08-04 02:04:50|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|1
1628042700000|2021-08-04 02:05:00|9577.6|9567.6|9579.8|9569.8|9579.8|9569.8|9577.5|9567.5|8
1628042710000|2021-08-04 02:05:10|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1628042720000|2021-08-04 02:05:20|9580.4|9570.4|9581.3|9571.3|9581.3|9571.3|9580.4|9570.4|4
1628042730000|2021-08-04 02:05:30|9581|9571|9581|9571|9581.3|9571.3|9581|9571|3
1628042740000|2021-08-04 02:05:40|9580.8|9570.8|9579.9|9569.9|9580.8|9570.8|9579.4|9569.4|8
1628042750000|2021-08-04 02:05:50|9579.6|9569.6|9579.9|9569.9|9579.9|9569.9|9579.4|9569.4|8
1628042760000|2021-08-04 02:06:00|9580.5|9570.5|9582.4|9572.4|9582.9|9572.9|9580.3|9570.3|5
1628042770000|2021-08-04 02:06:10|9582.8|9572.8|9582|9572|9582.8|9572.8|9582|9572|3
1628042780000|2021-08-04 02:06:20|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9581.9|9571.9|3
1628042790000|2021-08-04 02:06:30|9582|9572|9582.6|9572.6|9582.6|9572.6|9582|9572|3
1628042800000|2021-08-04 02:06:40|9582.4|9572.4|9581.9|9571.9|9582.4|9572.4|9581.9|9571.9|4
1628042810000|2021-08-04 02:06:50|9582.1|9572.1|9581.9|9571.9|9582.1|9572.1|9581.9|9571.9|2
1628042820000|2021-08-04 02:07:00|9582.1|9572.1|9581.9|9571.9|9582.9|9572.9|9581.9|9571.9|6
1628042830000|2021-08-04 02:07:10|9582.1|9572.1|9581.1|9571.1|9582.1|9572.1|9581.1|9571.1|6
1628042840000|2021-08-04 02:07:20|9581.4|9571.4|9581.1|9571.1|9581.8|9571.8|9581.1|9571.1|7
1628042850000|2021-08-04 02:07:30|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.4|9569.4|9
1628042860000|2021-08-04 02:07:40|9578.6|9568.6|9579.4|9569.4|9579.6|9569.6|9578.6|9568.6|7
1628042870000|2021-08-04 02:07:50|9578.9|9568.9|9579.1|9569.1|9579.1|9569.1|9577.9|9567.9|5
1628042880000|2021-08-04 02:08:00|9578.9|9568.9|9577.8|9567.8|9578.9|9568.9|9577.6|9567.6|10
1628042890000|2021-08-04 02:08:10|9577.5|9567.5|9577.9|9567.9|9578.8|9568.8|9577.5|9567.5|11
1628042900000|2021-08-04 02:08:20|9577.8|9567.8|9577.9|9567.9|9578.8|9568.8|9577.8|9567.8|6
1628042910000|2021-08-04 02:08:30|9578.4|9568.4|9581.8|9571.8|9581.8|9571.8|9578.4|9568.4|9
1628042920000|2021-08-04 02:08:40|9582|9572|9580.3|9570.3|9582|9572|9580.3|9570.3|7
1628042930000|2021-08-04 02:08:50|9580|9570|9579.3|9569.3|9580|9570|9579.1|9569.1|4
1628042940000|2021-08-04 02:09:00|9579|9569|9581|9571|9581.3|9571.3|9579|9569|10
1628042950000|2021-08-04 02:09:10|9580.8|9570.8|9579.6|9569.6|9581.3|9571.3|9579.6|9569.6|7
1628042960000|2021-08-04 02:09:20|9580.4|9570.4|9579.6|9569.6|9581.8|9571.8|9579.6|9569.6|11
1628042970000|2021-08-04 02:09:30|9580|9570|9578.6|9568.6|9580|9570|9578.6|9568.6|6
1628042980000|2021-08-04 02:09:40|9578.9|9568.9|9579.6|9569.6|9579.6|9569.6|9578.9|9568.9|4
1628042990000|2021-08-04 02:09:50|9579.5|9569.5|9579.8|9569.8|9579.9|9569.9|9579.3|9569.3|7
1628043000000|2021-08-04 02:10:00|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1628043010000|2021-08-04 02:10:10|9580|9570|9579.8|9569.8|9580|9570|9579.8|9569.8|3
1628043020000|2021-08-04 02:10:20|9579.6|9569.6|9577.4|9567.4|9579.6|9569.6|9577.4|9567.4|5
1628043030000|2021-08-04 02:10:30|9576.9|9566.9|9579.8|9569.8|9579.8|9569.8|9575.8|9565.8|10
1628043040000|2021-08-04 02:10:40|9580.6|9570.6|9582.6|9572.6|9583|9573|9580.4|9570.4|11
1628043050000|2021-08-04 02:10:50|9582.9|9572.9|9580.8|9570.8|9582.9|9572.9|9580.4|9570.4|9
1628043060000|2021-08-04 02:11:00|9580.6|9570.6|9583.1|9573.1|9583.9|9573.9|9580.4|9570.4|12
1628043070000|2021-08-04 02:11:10|9583.8|9573.8|9582.4|9572.4|9583.8|9573.8|9582.1|9572.1|12
1628043080000|2021-08-04 02:11:20|9582|9572|9582.3|9572.3|9582.5|9572.5|9581.9|9571.9|5
1628043090000|2021-08-04 02:11:30|9581.9|9571.9|9583.1|9573.1|9583.1|9573.1|9581.9|9571.9|4
1628043100000|2021-08-04 02:11:40|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1628043110000|2021-08-04 02:11:50|9583|9573|9582.6|9572.6|9583|9573|9582.1|9572.1|9
1628043120000|2021-08-04 02:12:00|9582.3|9572.3|9582.6|9572.6|9582.8|9572.8|9582.1|9572.1|6
1628043130000|2021-08-04 02:12:10|9582.1|9572.1|9582|9572|9582.1|9572.1|9582|9572|2
1628043140000|2021-08-04 02:12:20|9582.1|9572.1|9582|9572|9582.1|9572.1|9582|9572|2
1628043150000|2021-08-04 02:12:30|9582.3|9572.3|9580.3|9570.3|9582.3|9572.3|9580.3|9570.3|7
1628043160000|2021-08-04 02:12:40|9580|9570|9579.1|9569.1|9580|9570|9579|9569|6
1628043170000|2021-08-04 02:12:50|9578.8|9568.8|9578.4|9568.4|9578.8|9568.8|9578.4|9568.4|2
1628043180000|2021-08-04 02:13:00|9578.6|9568.6|9578.8|9568.8|9578.8|9568.8|9578.6|9568.6|2
1628043190000|2021-08-04 02:13:10|9578.9|9568.9|9579.1|9569.1|9581|9571|9578.8|9568.8|11
1628043200000|2021-08-04 02:13:20|9579.4|9569.4|9579.1|9569.1|9579.8|9569.8|9579.1|9569.1|7
1628043210000|2021-08-04 02:13:30|9579.3|9569.3|9580.5|9570.5|9580.6|9570.6|9579.3|9569.3|8
1628043220000|2021-08-04 02:13:40|9580.4|9570.4|9579.9|9569.9|9580.4|9570.4|9579.9|9569.9|4
1628043230000|2021-08-04 02:13:50|9580.1|9570.1|9580.4|9570.4|9581.1|9571.1|9580.1|9570.1|6
1628043240000|2021-08-04 02:14:00|9580.3|9570.3|9579.6|9569.6|9580.3|9570.3|9578.5|9568.5|7
1628043250000|2021-08-04 02:14:10|9579.4|9569.4|9579.8|9569.8|9579.8|9569.8|9579.3|9569.3|3
1628043260000|2021-08-04 02:14:20|9579.4|9569.4|9579.9|9569.9|9579.9|9569.9|9578.9|9568.9|3
1628043270000|2021-08-04 02:14:30|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1628043280000|2021-08-04 02:14:40|9579.9|9569.9|9578.6|9568.6|9579.9|9569.9|9578.5|9568.5|9
1628043290000|2021-08-04 02:14:50|9578.5|9568.5|9577.1|9567.1|9578.6|9568.6|9577.1|9567.1|5
1628043300000|2021-08-04 02:15:00|9577|9567|9576.4|9566.4|9577|9567|9576.1|9566.1|3
1628043340000|2021-08-04 02:15:40|9576.1|9566.1|9574.4|9564.4|9576.1|9566.1|9574.4|9564.4|2
1628043350000|2021-08-04 02:15:50|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1628043380000|2021-08-04 02:16:20|9573.1|9563.1|9572.5|9562.5|9573.1|9563.1|9572.5|9562.5|2
1628043390000|2021-08-04 02:16:30|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1628043400000|2021-08-04 02:16:40|9572.8|9562.8|9574.3|9564.3|9574.3|9564.3|9572.8|9562.8|4
1628043420000|2021-08-04 02:17:00|9574.6|9564.6|9574.8|9564.8|9574.8|9564.8|9574.6|9564.6|2
1628043430000|2021-08-04 02:17:10|9574.9|9564.9|9575.4|9565.4|9575.4|9565.4|9574.9|9564.9|2
1628043440000|2021-08-04 02:17:20|9575.6|9565.6|9576.4|9566.4|9576.4|9566.4|9575.6|9565.6|3
1628043450000|2021-08-04 02:17:30|9575.9|9565.9|9574.4|9564.4|9575.9|9565.9|9574.4|9564.4|2
1628043500000|2021-08-04 02:18:20|9575.1|9565.1|9575.3|9565.3|9575.4|9565.4|9574.9|9564.9|6
1628043510000|2021-08-04 02:18:30|9575.5|9565.5|9576.1|9566.1|9576.1|9566.1|9575.5|9565.5|2
1628043560000|2021-08-04 02:19:20|9575.9|9565.9|9575.4|9565.4|9575.9|9565.9|9575.4|9565.4|4
1628043580000|2021-08-04 02:19:40|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1628043590000|2021-08-04 02:19:50|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1628043600000|2021-08-04 02:20:00|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1628043650000|2021-08-04 02:20:50|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1628043660000|2021-08-04 02:21:00|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1628043690000|2021-08-04 02:21:30|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1628043700000|2021-08-04 02:21:40|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1628043710000|2021-08-04 02:21:50|9574.6|9564.6|9574.5|9564.5|9574.6|9564.6|9574.3|9564.3|3
1628043720000|2021-08-04 02:22:00|9574.8|9564.8|9575.1|9565.1|9575.1|9565.1|9574.8|9564.8|2
1628043730000|2021-08-04 02:22:10|9575.6|9565.6|9574.6|9564.6|9575.6|9565.6|9574.6|9564.6|4
1628043750000|2021-08-04 02:22:30|9574.4|9564.4|9574.5|9564.5|9574.5|9564.5|9573.6|9563.6|4
1628043760000|2021-08-04 02:22:40|9574.8|9564.8|9574.6|9564.6|9574.8|9564.8|9574.6|9564.6|2
1628043770000|2021-08-04 02:22:50|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1628043790000|2021-08-04 02:23:10|9574.6|9564.6|9574.9|9564.9|9574.9|9564.9|9574.6|9564.6|2
1628043810000|2021-08-04 02:23:30|9575.5|9565.5|9576|9566|9576|9566|9575.5|9565.5|2
1628043820000|2021-08-04 02:23:40|9576.6|9566.6|9576.4|9566.4|9576.6|9566.6|9576.4|9566.4|4
1628043840000|2021-08-04 02:24:00|9576.6|9566.6|9577.3|9567.3|9577.3|9567.3|9576.6|9566.6|4
1628043850000|2021-08-04 02:24:10|9577.4|9567.4|9577|9567|9577.4|9567.4|9577|9567|3
1628043860000|2021-08-04 02:24:20|9577.4|9567.4|9576.1|9566.1|9577.4|9567.4|9576.1|9566.1|4
1628043870000|2021-08-04 02:24:30|9576.6|9566.6|9577|9567|9577.3|9567.3|9576.6|9566.6|4
1628043890000|2021-08-04 02:24:50|9576.9|9566.9|9575.6|9565.6|9576.9|9566.9|9575.6|9565.6|2
1628043900000|2021-08-04 02:25:00|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575.6|9565.6|2
1628043910000|2021-08-04 02:25:10|9575.5|9565.5|9575.4|9565.4|9575.6|9565.6|9575.4|9565.4|3
1628043950000|2021-08-04 02:25:50|9575|9565|9574.4|9564.4|9575|9565|9574.4|9564.4|2
1628043980000|2021-08-04 02:26:20|9574.8|9564.8|9574.4|9564.4|9574.8|9564.8|9574.4|9564.4|2
1628044000000|2021-08-04 02:26:40|9574.8|9564.8|9576.4|9566.4|9576.4|9566.4|9574.8|9564.8|2
1628044060000|2021-08-04 02:27:40|9576.1|9566.1|9574.8|9564.8|9576.1|9566.1|9574.8|9564.8|2
1628044070000|2021-08-04 02:27:50|9574.9|9564.9|9575|9565|9575|9565|9574.6|9564.6|3
1628044080000|2021-08-04 02:28:00|9574.8|9564.8|9575.1|9565.1|9575.1|9565.1|9574.8|9564.8|2
1628044100000|2021-08-04 02:28:20|9575.4|9565.4|9575.9|9565.9|9576.1|9566.1|9575.4|9565.4|3
1628044110000|2021-08-04 02:28:30|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1628044130000|2021-08-04 02:28:50|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|1
1628044140000|2021-08-04 02:29:00|9575.3|9565.3|9574.4|9564.4|9575.3|9565.3|9574.4|9564.4|2
1628044150000|2021-08-04 02:29:10|9575|9565|9574.6|9564.6|9575|9565|9574.6|9564.6|3
1628044160000|2021-08-04 02:29:20|9574.4|9564.4|9574.9|9564.9|9574.9|9564.9|9574.4|9564.4|3
1628044190000|2021-08-04 02:29:50|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|2
1628044200000|2021-08-04 02:30:00|9574.6|9564.6|9577.5|9567.5|9577.5|9567.5|9574.4|9564.4|10
1628044210000|2021-08-04 02:30:10|9578.9|9568.9|9578.9|9568.9|9579.1|9569.1|9578.1|9568.1|10
1628044220000|2021-08-04 02:30:20|9579|9569|9579.9|9569.9|9580.1|9570.1|9579|9569|10
1628044230000|2021-08-04 02:30:30|9580.1|9570.1|9579.9|9569.9|9580.9|9570.9|9579.9|9569.9|13
1628044240000|2021-08-04 02:30:40|9580|9570|9581|9571|9581.4|9571.4|9580|9570|8
1628044250000|2021-08-04 02:30:50|9581.3|9571.3|9582.1|9572.1|9582.1|9572.1|9580.9|9570.9|9
1628044260000|2021-08-04 02:31:00|9583.1|9573.1|9585.9|9575.9|9585.9|9575.9|9583.1|9573.1|7
1628044270000|2021-08-04 02:31:10|9586.1|9576.1|9587.6|9577.6|9587.9|9577.9|9586.1|9576.1|8
1628044280000|2021-08-04 02:31:20|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.1|9577.1|4
1628044290000|2021-08-04 02:31:30|9587.5|9577.5|9587.1|9577.1|9588.4|9578.4|9587.1|9577.1|7
1628044300000|2021-08-04 02:31:40|9587.4|9577.4|9587.9|9577.9|9588.1|9578.1|9587.4|9577.4|6
1628044310000|2021-08-04 02:31:50|9587.8|9577.8|9591.1|9581.1|9591.1|9581.1|9587.6|9577.6|9
1628044320000|2021-08-04 02:32:00|9591.9|9581.9|9592.4|9582.4|9592.9|9582.9|9591.9|9581.9|6
1628044330000|2021-08-04 02:32:10|9591.9|9581.9|9591|9581|9593.9|9583.9|9591|9581|16
1628044340000|2021-08-04 02:32:20|9590.4|9580.4|9589.8|9579.8|9590.4|9580.4|9589.5|9579.5|14
1628044350000|2021-08-04 02:32:30|9589.6|9579.6|9589.1|9579.1|9589.9|9579.9|9587.5|9577.5|11
1628044360000|2021-08-04 02:32:40|9589|9579|9588.1|9578.1|9589|9579|9588.1|9578.1|5
1628044370000|2021-08-04 02:32:50|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1628044380000|2021-08-04 02:33:00|9587.9|9577.9|9588.6|9578.6|9588.6|9578.6|9587.9|9577.9|2
1628044400000|2021-08-04 02:33:20|9588.4|9578.4|9586.6|9576.6|9588.4|9578.4|9586.6|9576.6|7
1628044410000|2021-08-04 02:33:30|9586.9|9576.9|9586.6|9576.6|9586.9|9576.9|9586.6|9576.6|2
1628044420000|2021-08-04 02:33:40|9586.3|9576.3|9586.3|9576.3|9586.5|9576.5|9585.4|9575.4|6
1628044430000|2021-08-04 02:33:50|9586.5|9576.5|9586.6|9576.6|9586.6|9576.6|9586.5|9576.5|2
1628044440000|2021-08-04 02:34:00|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1628044450000|2021-08-04 02:34:10|9587.4|9577.4|9587.3|9577.3|9587.4|9577.4|9585.9|9575.9|11
1628044460000|2021-08-04 02:34:20|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.1|9577.1|6
1628044470000|2021-08-04 02:34:30|9587.6|9577.6|9587.1|9577.1|9587.6|9577.6|9586.5|9576.5|5
1628044480000|2021-08-04 02:34:40|9587.6|9577.6|9586.9|9576.9|9588.1|9578.1|9586.9|9576.9|6
1628044490000|2021-08-04 02:34:50|9586.3|9576.3|9587.6|9577.6|9587.9|9577.9|9586.3|9576.3|7
1628044500000|2021-08-04 02:35:00|9587.4|9577.4|9589.6|9579.6|9589.6|9579.6|9587.4|9577.4|8
1628044510000|2021-08-04 02:35:10|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589.3|9579.3|2
1628044520000|2021-08-04 02:35:20|9588.8|9578.8|9588.4|9578.4|9588.8|9578.8|9587.9|9577.9|8
1628044530000|2021-08-04 02:35:30|9588.1|9578.1|9587.9|9577.9|9588.4|9578.4|9587.9|9577.9|5
1628044540000|2021-08-04 02:35:40|9587.4|9577.4|9587.9|9577.9|9587.9|9577.9|9587.4|9577.4|3
1628044550000|2021-08-04 02:35:50|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1628044560000|2021-08-04 02:36:00|9587.6|9577.6|9588.5|9578.5|9588.5|9578.5|9587.4|9577.4|6
1628044570000|2021-08-04 02:36:10|9588.9|9578.9|9588.9|9578.9|9589.1|9579.1|9588.4|9578.4|6
1628044580000|2021-08-04 02:36:20|9588.4|9578.4|9587.8|9577.8|9588.6|9578.6|9587.8|9577.8|5
1628044590000|2021-08-04 02:36:30|9587.4|9577.4|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|7
1628044600000|2021-08-04 02:36:40|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9586.4|9576.4|9
1628044610000|2021-08-04 02:36:50|9587.9|9577.9|9588.4|9578.4|9588.4|9578.4|9587.9|9577.9|6
1628044620000|2021-08-04 02:37:00|9587.9|9577.9|9589.1|9579.1|9589.1|9579.1|9587.9|9577.9|3
1628044630000|2021-08-04 02:37:10|9589.4|9579.4|9589.8|9579.8|9589.8|9579.8|9589.4|9579.4|4
1628044640000|2021-08-04 02:37:20|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9588.8|9578.8|3
1628044650000|2021-08-04 02:37:30|9588.8|9578.8|9589.4|9579.4|9589.5|9579.5|9588.6|9578.6|5
1628044660000|2021-08-04 02:37:40|9589.8|9579.8|9593.4|9583.4|9593.4|9583.4|9589.8|9579.8|7
1628044670000|2021-08-04 02:37:50|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1628044680000|2021-08-04 02:38:00|9592.6|9582.6|9594.4|9584.4|9594.5|9584.5|9592.6|9582.6|10
1628044690000|2021-08-04 02:38:10|9594.3|9584.3|9592.3|9582.3|9594.3|9584.3|9592.3|9582.3|9
1628044700000|2021-08-04 02:38:20|9592.4|9582.4|9592.5|9582.5|9593.4|9583.4|9592.4|9582.4|7
1628044710000|2021-08-04 02:38:30|9592.3|9582.3|9591.8|9581.8|9592.3|9582.3|9591.3|9581.3|4
1628044720000|2021-08-04 02:38:40|9592|9582|9591.3|9581.3|9592.1|9582.1|9591.3|9581.3|10
1628044730000|2021-08-04 02:38:50|9590.9|9580.9|9591.9|9581.9|9591.9|9581.9|9590.9|9580.9|5
1628044740000|2021-08-04 02:39:00|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9591.9|9581.9|3
1628044750000|2021-08-04 02:39:10|9591.9|9581.9|9592.1|9582.1|9592.1|9582.1|9591.5|9581.5|6
1628044760000|2021-08-04 02:39:20|9591.9|9581.9|9591.6|9581.6|9592|9582|9591.4|9581.4|6
1628044770000|2021-08-04 02:39:30|9591.9|9581.9|9590.4|9580.4|9591.9|9581.9|9590.4|9580.4|6
1628044780000|2021-08-04 02:39:40|9590.8|9580.8|9590.9|9580.9|9591.5|9581.5|9590.8|9580.8|8
1628044790000|2021-08-04 02:39:50|9591|9581|9590.9|9580.9|9591|9581|9590.8|9580.8|3
1628044800000|2021-08-04 02:40:00|9591.1|9581.1|9588.9|9578.9|9591.4|9581.4|9588.4|9578.4|11
1628044810000|2021-08-04 02:40:10|9588.6|9578.6|9589.8|9579.8|9589.9|9579.9|9588.4|9578.4|7
1628044820000|2021-08-04 02:40:20|9589.5|9579.5|9589|9579|9589.5|9579.5|9588.9|9578.9|6
1628044830000|2021-08-04 02:40:30|9588.8|9578.8|9588.9|9578.9|9588.9|9578.9|9588.4|9578.4|3
1628044840000|2021-08-04 02:40:40|9588.6|9578.6|9587.5|9577.5|9588.9|9578.9|9587.5|9577.5|7
1628044850000|2021-08-04 02:40:50|9587.3|9577.3|9587|9577|9587.3|9577.3|9585.8|9575.8|8
1628044860000|2021-08-04 02:41:00|9586.9|9576.9|9587.8|9577.8|9588|9578|9586.9|9576.9|8
1628044870000|2021-08-04 02:41:10|9588.1|9578.1|9588.9|9578.9|9589.8|9579.8|9588.1|9578.1|9
1628044880000|2021-08-04 02:41:20|9588.6|9578.6|9588.9|9578.9|9588.9|9578.9|9588.4|9578.4|3
1628044890000|2021-08-04 02:41:30|9589|9579|9588.1|9578.1|9589|9579|9588.1|9578.1|5
1628044900000|2021-08-04 02:41:40|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9586.4|9576.4|9
1628044910000|2021-08-04 02:41:50|9587.1|9577.1|9589.4|9579.4|9589.6|9579.6|9587.1|9577.1|9
1628044920000|2021-08-04 02:42:00|9589|9579|9588.8|9578.8|9589|9579|9588.1|9578.1|5
1628044930000|2021-08-04 02:42:10|9588.6|9578.6|9588.3|9578.3|9588.8|9578.8|9588.3|9578.3|5
1628044940000|2021-08-04 02:42:20|9588.1|9578.1|9587.3|9577.3|9588.1|9578.1|9586.9|9576.9|11
1628044950000|2021-08-04 02:42:30|9587|9577|9588.4|9578.4|9588.9|9578.9|9587|9577|6
1628044960000|2021-08-04 02:42:40|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9587.6|9577.6|5
1628044970000|2021-08-04 02:42:50|9588.4|9578.4|9588.9|9578.9|9588.9|9578.9|9588.4|9578.4|2
1628044980000|2021-08-04 02:43:00|9589.4|9579.4|9588.1|9578.1|9589.6|9579.6|9588.1|9578.1|10
1628044990000|2021-08-04 02:43:10|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1628045000000|2021-08-04 02:43:20|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|3
1628045010000|2021-08-04 02:43:30|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9587.4|9577.4|4
1628045020000|2021-08-04 02:43:40|9587.1|9577.1|9586.5|9576.5|9587.1|9577.1|9586.5|9576.5|5
1628045030000|2021-08-04 02:43:50|9586.1|9576.1|9586.3|9576.3|9586.3|9576.3|9585.6|9575.6|3
1628045040000|2021-08-04 02:44:00|9585.6|9575.6|9586.9|9576.9|9586.9|9576.9|9585.6|9575.6|7
1628045050000|2021-08-04 02:44:10|9586.4|9576.4|9586.6|9576.6|9587.1|9577.1|9586.4|9576.4|4
1628045060000|2021-08-04 02:44:20|9587|9577|9587|9577|9587|9577|9587|9577|1
1628045070000|2021-08-04 02:44:30|9587.6|9577.6|9588.4|9578.4|9588.6|9578.6|9587.6|9577.6|7
1628045080000|2021-08-04 02:44:40|9587.9|9577.9|9587.9|9577.9|9588.6|9578.6|9587.9|9577.9|3
1628045090000|2021-08-04 02:44:50|9588.6|9578.6|9587.9|9577.9|9588.6|9578.6|9587.9|9577.9|6
1628045100000|2021-08-04 02:45:00|9588.6|9578.6|9589.1|9579.1|9589.4|9579.4|9587.9|9577.9|9
1628045110000|2021-08-04 02:45:10|9589.9|9579.9|9589.8|9579.8|9589.9|9579.9|9589.8|9579.8|2
1628045120000|2021-08-04 02:45:20|9589.9|9579.9|9590.4|9580.4|9590.4|9580.4|9589.9|9579.9|3
1628045140000|2021-08-04 02:45:40|9590.9|9580.9|9595|9585|9595|9585|9590.9|9580.9|9
1628045150000|2021-08-04 02:45:50|9594.9|9584.9|9593.9|9583.9|9594.9|9584.9|9593.4|9583.4|6
1628045160000|2021-08-04 02:46:00|9594.1|9584.1|9595.4|9585.4|9595.4|9585.4|9594.1|9584.1|6
1628045170000|2021-08-04 02:46:10|9595.6|9585.6|9596.3|9586.3|9596.6|9586.6|9595.6|9585.6|7
1628045180000|2021-08-04 02:46:20|9597|9587|9596.1|9586.1|9597.1|9587.1|9596.1|9586.1|4
1628045190000|2021-08-04 02:46:30|9596|9586|9595.8|9585.8|9596|9586|9595.1|9585.1|5
1628045200000|2021-08-04 02:46:40|9596.3|9586.3|9596.4|9586.4|9596.4|9586.4|9596.3|9586.3|2
1628045210000|2021-08-04 02:46:50|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1628045230000|2021-08-04 02:47:10|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9596.4|9586.4|4
1628045240000|2021-08-04 02:47:20|9596.4|9586.4|9596.1|9586.1|9596.6|9586.6|9596.1|9586.1|6
1628045250000|2021-08-04 02:47:30|9596.4|9586.4|9596.1|9586.1|9596.4|9586.4|9595.6|9585.6|6
1628045260000|2021-08-04 02:47:40|9596.4|9586.4|9596.6|9586.6|9596.6|9586.6|9596.4|9586.4|2
1628045270000|2021-08-04 02:47:50|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1628045280000|2021-08-04 02:48:00|9596.1|9586.1|9594.3|9584.3|9596.1|9586.1|9593.6|9583.6|7
1628045290000|2021-08-04 02:48:10|9594.6|9584.6|9594.1|9584.1|9594.6|9584.6|9594.1|9584.1|3
1628045300000|2021-08-04 02:48:20|9594.4|9584.4|9594.1|9584.1|9594.5|9584.5|9594.1|9584.1|3
1628045330000|2021-08-04 02:48:50|9594|9584|9593.6|9583.6|9594|9584|9593|9583|6
1628045340000|2021-08-04 02:49:00|9593.8|9583.8|9592.9|9582.9|9594.4|9584.4|9592.9|9582.9|6
1628045350000|2021-08-04 02:49:10|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|4
1628045360000|2021-08-04 02:49:20|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1628045370000|2021-08-04 02:49:30|9592.4|9582.4|9593.8|9583.8|9593.8|9583.8|9592.4|9582.4|7
1628045380000|2021-08-04 02:49:40|9593.9|9583.9|9594.5|9584.5|9594.5|9584.5|9593.9|9583.9|7
1628045390000|2021-08-04 02:49:50|9594.6|9584.6|9594|9584|9594.6|9584.6|9594|9584|3
1628045400000|2021-08-04 02:50:00|9593.8|9583.8|9593.4|9583.4|9593.8|9583.8|9593.4|9583.4|2
1628045410000|2021-08-04 02:50:10|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1628045420000|2021-08-04 02:50:20|9592.6|9582.6|9592.4|9582.4|9592.6|9582.6|9592.4|9582.4|2
1628045430000|2021-08-04 02:50:30|9592.1|9582.1|9591.8|9581.8|9592.1|9582.1|9591.5|9581.5|4
1628045440000|2021-08-04 02:50:40|9592|9582|9591.8|9581.8|9592|9582|9591.8|9581.8|2
1628045450000|2021-08-04 02:50:50|9592|9582|9592.6|9582.6|9592.6|9582.6|9591.8|9581.8|10
1628045460000|2021-08-04 02:51:00|9592.9|9582.9|9592.6|9582.6|9592.9|9582.9|9592.6|9582.6|2
1628045470000|2021-08-04 02:51:10|9592.3|9582.3|9591.8|9581.8|9592.4|9582.4|9591.5|9581.5|7
1628045480000|2021-08-04 02:51:20|9592.1|9582.1|9591.8|9581.8|9592.1|9582.1|9591.8|9581.8|3
1628045490000|2021-08-04 02:51:30|9591.5|9581.5|9592.3|9582.3|9592.3|9582.3|9591.4|9581.4|5
1628045500000|2021-08-04 02:51:40|9592.1|9582.1|9590.4|9580.4|9592.1|9582.1|9589.6|9579.6|7
1628045510000|2021-08-04 02:51:50|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|9590.5|9580.5|1
1628045520000|2021-08-04 02:52:00|9590.9|9580.9|9592.1|9582.1|9593.9|9583.9|9590.9|9580.9|7
1628045530000|2021-08-04 02:52:10|9592.3|9582.3|9593|9583|9593|9583|9592.3|9582.3|3
1628045540000|2021-08-04 02:52:20|9593.4|9583.4|9593.3|9583.3|9593.4|9583.4|9593.3|9583.3|2
1628045560000|2021-08-04 02:52:40|9593.6|9583.6|9594.6|9584.6|9594.9|9584.9|9593.6|9583.6|6
1628045570000|2021-08-04 02:52:50|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628045580000|2021-08-04 02:53:00|9594.1|9584.1|9593.4|9583.4|9594.1|9584.1|9593.4|9583.4|2
1628045590000|2021-08-04 02:53:10|9592.9|9582.9|9592.5|9582.5|9593.1|9583.1|9592.5|9582.5|4
1628045600000|2021-08-04 02:53:20|9593|9583|9592.6|9582.6|9593.3|9583.3|9592.6|9582.6|5
1628045610000|2021-08-04 02:53:30|9592.9|9582.9|9592.4|9582.4|9593.1|9583.1|9591.9|9581.9|7
1628045620000|2021-08-04 02:53:40|9592.5|9582.5|9592.6|9582.6|9593.9|9583.9|9592.4|9582.4|6
1628045630000|2021-08-04 02:53:50|9592.9|9582.9|9593.4|9583.4|9593.4|9583.4|9592.9|9582.9|3
1628045640000|2021-08-04 02:54:00|9593.9|9583.9|9594.4|9584.4|9594.9|9584.9|9593.9|9583.9|8
1628045650000|2021-08-04 02:54:10|9594.5|9584.5|9594.6|9584.6|9595.4|9585.4|9594.5|9584.5|5
1628045660000|2021-08-04 02:54:20|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628045680000|2021-08-04 02:54:40|9594.6|9584.6|9595.1|9585.1|9595.1|9585.1|9594.6|9584.6|2
1628045690000|2021-08-04 02:54:50|9594.9|9584.9|9595|9585|9595|9585|9594.9|9584.9|2
1628045700000|2021-08-04 02:55:00|9595.1|9585.1|9595|9585|9595.1|9585.1|9595|9585|2
1628045710000|2021-08-04 02:55:10|9594.9|9584.9|9594.1|9584.1|9594.9|9584.9|9594.1|9584.1|3
1628045740000|2021-08-04 02:55:40|9593.6|9583.6|9594|9584|9594|9584|9593.6|9583.6|2
1628045750000|2021-08-04 02:55:50|9593.6|9583.6|9592.9|9582.9|9593.6|9583.6|9592.9|9582.9|2
1628045760000|2021-08-04 02:56:00|9593.1|9583.1|9595.4|9585.4|9595.4|9585.4|9593.1|9583.1|3
1628045770000|2021-08-04 02:56:10|9595.3|9585.3|9593.9|9583.9|9595.3|9585.3|9593.6|9583.6|4
1628045780000|2021-08-04 02:56:20|9594.4|9584.4|9593.3|9583.3|9594.6|9584.6|9593.1|9583.1|6
1628045800000|2021-08-04 02:56:40|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|2
1628045830000|2021-08-04 02:57:10|9594.4|9584.4|9596.4|9586.4|9596.4|9586.4|9594.4|9584.4|5
1628045850000|2021-08-04 02:57:30|9596.3|9586.3|9595.9|9585.9|9596.3|9586.3|9595.9|9585.9|2
1628045860000|2021-08-04 02:57:40|9596|9586|9595.8|9585.8|9596|9586|9595.8|9585.8|2
1628045870000|2021-08-04 02:57:50|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|9595.5|9585.5|1
1628045880000|2021-08-04 02:58:00|9595.3|9585.3|9594.6|9584.6|9595.3|9585.3|9594.1|9584.1|4
1628045890000|2021-08-04 02:58:10|9594.1|9584.1|9594.1|9584.1|9594.6|9584.6|9594.1|9584.1|3
1628045900000|2021-08-04 02:58:20|9594|9584|9593.9|9583.9|9594|9584|9593.9|9583.9|2
1628045910000|2021-08-04 02:58:30|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628045930000|2021-08-04 02:58:50|9593.9|9583.9|9595.1|9585.1|9595.1|9585.1|9593.9|9583.9|5
1628045940000|2021-08-04 02:59:00|9595.3|9585.3|9596.1|9586.1|9596.1|9586.1|9595.3|9585.3|3
1628045950000|2021-08-04 02:59:10|9595.9|9585.9|9595.9|9585.9|9596.1|9586.1|9595.4|9585.4|10
1628045960000|2021-08-04 02:59:20|9595.5|9585.5|9595.9|9585.9|9596.3|9586.3|9595.5|9585.5|6
1628045970000|2021-08-04 02:59:30|9595.4|9585.4|9595.8|9585.8|9595.9|9585.9|9595.4|9585.4|5
1628046000000|2021-08-04 03:00:00|9595.9|9585.9|9596.1|9586.1|9596.6|9586.6|9595.8|9585.8|10
1628046010000|2021-08-04 03:00:10|9595.9|9585.9|9595.4|9585.4|9595.9|9585.9|9595.4|9585.4|2
1628046020000|2021-08-04 03:00:20|9594.6|9584.6|9595.3|9585.3|9595.3|9585.3|9594.6|9584.6|2
1628046030000|2021-08-04 03:00:30|9594.5|9584.5|9593.5|9583.5|9594.5|9584.5|9593.5|9583.5|4
1628046040000|2021-08-04 03:00:40|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1628046050000|2021-08-04 03:00:50|9593.4|9583.4|9594.4|9584.4|9594.4|9584.4|9593.4|9583.4|4
1628046060000|2021-08-04 03:01:00|9594.8|9584.8|9596.6|9586.6|9596.6|9586.6|9594.8|9584.8|6
1628046130000|2021-08-04 03:02:10|9596.1|9586.1|9596.5|9586.5|9596.5|9586.5|9594.9|9584.9|5
1628046140000|2021-08-04 03:02:20|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1628046150000|2021-08-04 03:02:30|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|2
1628046160000|2021-08-04 03:02:40|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1628046170000|2021-08-04 03:02:50|9596.8|9586.8|9598.4|9588.4|9598.4|9588.4|9596.8|9586.8|3
1628046180000|2021-08-04 03:03:00|9598.1|9588.1|9596.9|9586.9|9598.1|9588.1|9596.9|9586.9|4
1628046190000|2021-08-04 03:03:10|9597.4|9587.4|9597.3|9587.3|9597.6|9587.6|9597.3|9587.3|5
1628046200000|2021-08-04 03:03:20|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628046210000|2021-08-04 03:03:30|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9598.1|9588.1|2
1628046220000|2021-08-04 03:03:40|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1628046230000|2021-08-04 03:03:50|9598.6|9588.6|9597.1|9587.1|9598.6|9588.6|9597.1|9587.1|6
1628046250000|2021-08-04 03:04:10|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1628046260000|2021-08-04 03:04:20|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1628046270000|2021-08-04 03:04:30|9596.6|9586.6|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|3
1628046280000|2021-08-04 03:04:40|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1628046290000|2021-08-04 03:04:50|9596.4|9586.4|9594|9584|9596.4|9586.4|9594|9584|4
1628046300000|2021-08-04 03:05:00|9593.5|9583.5|9593.8|9583.8|9594|9584|9592.4|9582.4|13
1628046310000|2021-08-04 03:05:10|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|5
1628046320000|2021-08-04 03:05:20|9592.4|9582.4|9591.4|9581.4|9592.4|9582.4|9591.3|9581.3|5
1628046330000|2021-08-04 03:05:30|9591.6|9581.6|9591.6|9581.6|9592.1|9582.1|9591.6|9581.6|5
1628046340000|2021-08-04 03:05:40|9591.8|9581.8|9593.3|9583.3|9593.3|9583.3|9591.8|9581.8|2
1628046350000|2021-08-04 03:05:50|9593.1|9583.1|9593.3|9583.3|9593.3|9583.3|9593.1|9583.1|2
1628046360000|2021-08-04 03:06:00|9593.5|9583.5|9593.3|9583.3|9593.6|9583.6|9593.3|9583.3|3
1628046370000|2021-08-04 03:06:10|9593|9583|9592.9|9582.9|9593.1|9583.1|9592.8|9582.8|5
1628046380000|2021-08-04 03:06:20|9591.9|9581.9|9591.6|9581.6|9591.9|9581.9|9591.1|9581.1|5
1628046390000|2021-08-04 03:06:30|9591.9|9581.9|9592.4|9582.4|9592.4|9582.4|9591.9|9581.9|3
1628046400000|2021-08-04 03:06:40|9592.1|9582.1|9589.8|9579.8|9592.1|9582.1|9589.8|9579.8|11
1628046410000|2021-08-04 03:06:50|9589.4|9579.4|9589.5|9579.5|9589.9|9579.9|9588.6|9578.6|8
1628046420000|2021-08-04 03:07:00|9589.3|9579.3|9586.8|9576.8|9590.3|9580.3|9586|9576|12
1628046430000|2021-08-04 03:07:10|9588|9578|9588.3|9578.3|9588.3|9578.3|9587.4|9577.4|5
1628046440000|2021-08-04 03:07:20|9588.5|9578.5|9588.8|9578.8|9589.4|9579.4|9588.5|9578.5|4
1628046450000|2021-08-04 03:07:30|9588.4|9578.4|9587.5|9577.5|9588.4|9578.4|9587.5|9577.5|4
1628046460000|2021-08-04 03:07:40|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1628046470000|2021-08-04 03:07:50|9586.9|9576.9|9587.6|9577.6|9587.6|9577.6|9586.9|9576.9|7
1628046480000|2021-08-04 03:08:00|9587.5|9577.5|9586.9|9576.9|9587.5|9577.5|9586.3|9576.3|6
1628046490000|2021-08-04 03:08:10|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1628046500000|2021-08-04 03:08:20|9586.9|9576.9|9586.8|9576.8|9586.9|9576.9|9586.8|9576.8|2
1628046510000|2021-08-04 03:08:30|9586.6|9576.6|9585.5|9575.5|9586.6|9576.6|9585.5|9575.5|2
1628046520000|2021-08-04 03:08:40|9585.6|9575.6|9585.4|9575.4|9585.6|9575.6|9584.6|9574.6|6
1628046530000|2021-08-04 03:08:50|9585.3|9575.3|9584.4|9574.4|9585.3|9575.3|9584.4|9574.4|3
1628046550000|2021-08-04 03:09:10|9584.1|9574.1|9582.9|9572.9|9584.1|9574.1|9582.9|9572.9|6
1628046570000|2021-08-04 03:09:30|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1628046580000|2021-08-04 03:09:40|9582.5|9572.5|9582.4|9572.4|9582.5|9572.5|9582.4|9572.4|2
1628046590000|2021-08-04 03:09:50|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1628046600000|2021-08-04 03:10:00|9582.8|9572.8|9588.1|9578.1|9588.4|9578.4|9582.8|9572.8|15
1628046610000|2021-08-04 03:10:10|9588.3|9578.3|9589|9579|9589.4|9579.4|9588.3|9578.3|5
1628046620000|2021-08-04 03:10:20|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9587.9|9577.9|4
1628046630000|2021-08-04 03:10:30|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628046640000|2021-08-04 03:10:40|9588.9|9578.9|9589.1|9579.1|9589.4|9579.4|9588.9|9578.9|4
1628046650000|2021-08-04 03:10:50|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1628046660000|2021-08-04 03:11:00|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1628046670000|2021-08-04 03:11:10|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1628046680000|2021-08-04 03:11:20|9589.1|9579.1|9586.9|9576.9|9589.1|9579.1|9586.8|9576.8|6
1628046690000|2021-08-04 03:11:30|9587.1|9577.1|9586.9|9576.9|9588.1|9578.1|9586.9|9576.9|10
1628046710000|2021-08-04 03:11:50|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1628046720000|2021-08-04 03:12:00|9586.9|9576.9|9586.9|9576.9|9587.8|9577.8|9586.9|9576.9|5
1628046740000|2021-08-04 03:12:20|9587|9577|9587|9577|9587.1|9577.1|9586.8|9576.8|5
1628046750000|2021-08-04 03:12:30|9587.1|9577.1|9586.8|9576.8|9587.1|9577.1|9586.8|9576.8|4
1628046760000|2021-08-04 03:12:40|9587.1|9577.1|9586.9|9576.9|9587.1|9577.1|9586.9|9576.9|2
1628046770000|2021-08-04 03:12:50|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|4
1628046780000|2021-08-04 03:13:00|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.9|9575.9|3
1628046790000|2021-08-04 03:13:10|9586.5|9576.5|9584.3|9574.3|9586.5|9576.5|9584.3|9574.3|5
1628046800000|2021-08-04 03:13:20|9584|9574|9583.8|9573.8|9584|9574|9583.8|9573.8|2
1628046810000|2021-08-04 03:13:30|9583.1|9573.1|9582.4|9572.4|9583.1|9573.1|9582.4|9572.4|4
1628046820000|2021-08-04 03:13:40|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1628046840000|2021-08-04 03:14:00|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628046880000|2021-08-04 03:14:40|9581.5|9571.5|9581.4|9571.4|9581.5|9571.5|9581.4|9571.4|2
1628046890000|2021-08-04 03:14:50|9581.1|9571.1|9580.6|9570.6|9581.1|9571.1|9580.6|9570.6|4
1628046900000|2021-08-04 03:15:00|9580.9|9570.9|9582|9572|9582|9572|9580.9|9570.9|5
1628046920000|2021-08-04 03:15:20|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|3
1628046930000|2021-08-04 03:15:30|9582.8|9572.8|9582.6|9572.6|9583|9573|9582.6|9572.6|4
1628046940000|2021-08-04 03:15:40|9582.9|9572.9|9582.3|9572.3|9583|9573|9582.3|9572.3|5
1628046950000|2021-08-04 03:15:50|9582.1|9572.1|9581.5|9571.5|9582.1|9572.1|9581.5|9571.5|2
1628046960000|2021-08-04 03:16:00|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1628046980000|2021-08-04 03:16:20|9582.6|9572.6|9583.4|9573.4|9583.6|9573.6|9582.6|9572.6|4
1628046990000|2021-08-04 03:16:30|9583.6|9573.6|9583.8|9573.8|9583.9|9573.9|9583.5|9573.5|4
1628047000000|2021-08-04 03:16:40|9583.5|9573.5|9583.4|9573.4|9583.5|9573.5|9583.4|9573.4|2
1628047010000|2021-08-04 03:16:50|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1628047020000|2021-08-04 03:17:00|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|2
1628047030000|2021-08-04 03:17:10|9583.1|9573.1|9583.6|9573.6|9583.9|9573.9|9583.1|9573.1|3
1628047040000|2021-08-04 03:17:20|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.6|9573.6|8
1628047050000|2021-08-04 03:17:30|9583.9|9573.9|9582.6|9572.6|9584.1|9574.1|9582.6|9572.6|6
1628047060000|2021-08-04 03:17:40|9582.9|9572.9|9583.5|9573.5|9583.5|9573.5|9582.9|9572.9|2
1628047070000|2021-08-04 03:17:50|9583.3|9573.3|9583.1|9573.1|9583.3|9573.3|9583.1|9573.1|2
1628047080000|2021-08-04 03:18:00|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1628047090000|2021-08-04 03:18:10|9583.6|9573.6|9583.5|9573.5|9583.9|9573.9|9583.5|9573.5|5
1628047100000|2021-08-04 03:18:20|9583.9|9573.9|9586.3|9576.3|9586.4|9576.4|9583.6|9573.6|9
1628047120000|2021-08-04 03:18:40|9586.4|9576.4|9587.1|9577.1|9587.1|9577.1|9586.4|9576.4|6
1628047130000|2021-08-04 03:18:50|9587.3|9577.3|9587.6|9577.6|9587.6|9577.6|9587.1|9577.1|6
1628047140000|2021-08-04 03:19:00|9587.4|9577.4|9586.9|9576.9|9587.4|9577.4|9586.9|9576.9|3
1628047150000|2021-08-04 03:19:10|9587|9577|9587.3|9577.3|9587.5|9577.5|9586.9|9576.9|6
1628047160000|2021-08-04 03:19:20|9587.6|9577.6|9588.5|9578.5|9588.8|9578.8|9587.6|9577.6|3
1628047170000|2021-08-04 03:19:30|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1628047180000|2021-08-04 03:19:40|9588.9|9578.9|9589.3|9579.3|9589.6|9579.6|9588.9|9578.9|3
1628047190000|2021-08-04 03:19:50|9589.6|9579.6|9594.3|9584.3|9594.6|9584.6|9589.6|9579.6|16
1628047200000|2021-08-04 03:20:00|9594.5|9584.5|9595.1|9585.1|9595.4|9585.4|9594.5|9584.5|4
1628047210000|2021-08-04 03:20:10|9594.9|9584.9|9595.4|9585.4|9595.4|9585.4|9594.9|9584.9|3
1628047220000|2021-08-04 03:20:20|9595.9|9585.9|9597.1|9587.1|9597.4|9587.4|9595.9|9585.9|6
1628047230000|2021-08-04 03:20:30|9596.9|9586.9|9594.8|9584.8|9596.9|9586.9|9594.8|9584.8|4
1628047240000|2021-08-04 03:20:40|9594.9|9584.9|9595.4|9585.4|9595.4|9585.4|9594.9|9584.9|3
1628047250000|2021-08-04 03:20:50|9596|9586|9596.4|9586.4|9596.4|9586.4|9596|9586|2
1628047260000|2021-08-04 03:21:00|9596.6|9586.6|9597.1|9587.1|9597.1|9587.1|9596.6|9586.6|3
1628047270000|2021-08-04 03:21:10|9596.9|9586.9|9597.1|9587.1|9597.1|9587.1|9596.9|9586.9|2
1628047280000|2021-08-04 03:21:20|9596.9|9586.9|9595.1|9585.1|9596.9|9586.9|9594.8|9584.8|5
1628047290000|2021-08-04 03:21:30|9594.9|9584.9|9594.6|9584.6|9594.9|9584.9|9594.4|9584.4|6
1628047300000|2021-08-04 03:21:40|9594.5|9584.5|9593.9|9583.9|9594.5|9584.5|9593.8|9583.8|5
1628047310000|2021-08-04 03:21:50|9594.1|9584.1|9595|9585|9595.1|9585.1|9594.1|9584.1|6
1628047320000|2021-08-04 03:22:00|9594.6|9584.6|9593.9|9583.9|9594.6|9584.6|9593|9583|7
1628047330000|2021-08-04 03:22:10|9593.3|9583.3|9593|9583|9593.3|9583.3|9592.4|9582.4|8
1628047340000|2021-08-04 03:22:20|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9592.6|9582.6|7
1628047350000|2021-08-04 03:22:30|9593.8|9583.8|9594.8|9584.8|9596|9586|9593.8|9583.8|9
1628047360000|2021-08-04 03:22:40|9594.9|9584.9|9597.3|9587.3|9597.3|9587.3|9594.9|9584.9|6
1628047370000|2021-08-04 03:22:50|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1628047390000|2021-08-04 03:23:10|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1628047400000|2021-08-04 03:23:20|9596.3|9586.3|9595.9|9585.9|9596.3|9586.3|9595.6|9585.6|3
1628047410000|2021-08-04 03:23:30|9596.1|9586.1|9596.8|9586.8|9596.8|9586.8|9596.1|9586.1|3
1628047420000|2021-08-04 03:23:40|9597|9587|9596.6|9586.6|9597.6|9587.6|9596.6|9586.6|6
1628047430000|2021-08-04 03:23:50|9596.4|9586.4|9595.6|9585.6|9596.4|9586.4|9595.6|9585.6|4
1628047440000|2021-08-04 03:24:00|9595.9|9585.9|9598.5|9588.5|9598.5|9588.5|9595.9|9585.9|8
1628047450000|2021-08-04 03:24:10|9598|9588|9598.1|9588.1|9598.4|9588.4|9597.9|9587.9|5
1628047470000|2021-08-04 03:24:30|9597.9|9587.9|9596.6|9586.6|9597.9|9587.9|9596.6|9586.6|3
1628047480000|2021-08-04 03:24:40|9596.9|9586.9|9596.9|9586.9|9597.4|9587.4|9596.6|9586.6|6
1628047490000|2021-08-04 03:24:50|9597.1|9587.1|9598.1|9588.1|9598.1|9588.1|9597.1|9587.1|3
1628047500000|2021-08-04 03:25:00|9598|9588|9602.6|9592.6|9602.6|9592.6|9597.6|9587.6|11
1628047510000|2021-08-04 03:25:10|9602.5|9592.5|9602.8|9592.8|9603.5|9593.5|9602.1|9592.1|16
1628047520000|2021-08-04 03:25:20|9602.5|9592.5|9601.6|9591.6|9602.5|9592.5|9600.9|9590.9|6
1628047530000|2021-08-04 03:25:30|9601.4|9591.4|9600.6|9590.6|9601.6|9591.6|9600.6|9590.6|10
1628047540000|2021-08-04 03:25:40|9600.9|9590.9|9601.6|9591.6|9602.1|9592.1|9600.9|9590.9|7
1628047550000|2021-08-04 03:25:50|9601|9591|9601.9|9591.9|9601.9|9591.9|9601|9591|4
1628047560000|2021-08-04 03:26:00|9602.4|9592.4|9601.6|9591.6|9602.8|9592.8|9601.6|9591.6|8
1628047570000|2021-08-04 03:26:10|9601.5|9591.5|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|8
1628047580000|2021-08-04 03:26:20|9601.4|9591.4|9600.4|9590.4|9601.4|9591.4|9600.4|9590.4|6
1628047590000|2021-08-04 03:26:30|9600.6|9590.6|9600.1|9590.1|9600.6|9590.6|9600.1|9590.1|3
1628047600000|2021-08-04 03:26:40|9600.4|9590.4|9601.6|9591.6|9601.6|9591.6|9600.4|9590.4|5
1628047610000|2021-08-04 03:26:50|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1628047620000|2021-08-04 03:27:00|9601.9|9591.9|9601.4|9591.4|9601.9|9591.9|9601.4|9591.4|2
1628047630000|2021-08-04 03:27:10|9601.6|9591.6|9602|9592|9602|9592|9601.6|9591.6|3
1628047660000|2021-08-04 03:27:40|9601.6|9591.6|9601.8|9591.8|9601.8|9591.8|9601.4|9591.4|7
1628047670000|2021-08-04 03:27:50|9602|9592|9602.4|9592.4|9602.4|9592.4|9602|9592|2
1628047680000|2021-08-04 03:28:00|9603.1|9593.1|9602.9|9592.9|9603.1|9593.1|9602.9|9592.9|6
1628047690000|2021-08-04 03:28:10|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9602.9|9592.9|4
1628047700000|2021-08-04 03:28:20|9603.9|9593.9|9604|9594|9604|9594|9603.9|9593.9|2
1628047710000|2021-08-04 03:28:30|9603.8|9593.8|9603.6|9593.6|9604.6|9594.6|9603.5|9593.5|10
1628047720000|2021-08-04 03:28:40|9603.4|9593.4|9606.9|9596.9|9607.4|9597.4|9603.4|9593.4|17
1628047730000|2021-08-04 03:28:50|9606.4|9596.4|9606.4|9596.4|9607.1|9597.1|9606.1|9596.1|6
1628047740000|2021-08-04 03:29:00|9606.3|9596.3|9606.4|9596.4|9606.4|9596.4|9605.8|9595.8|11
1628047750000|2021-08-04 03:29:10|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1628047760000|2021-08-04 03:29:20|9605.9|9595.9|9604.8|9594.8|9606.1|9596.1|9604.3|9594.3|13
1628047770000|2021-08-04 03:29:30|9604.6|9594.6|9604.4|9594.4|9605.6|9595.6|9604.4|9594.4|7
1628047780000|2021-08-04 03:29:40|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1628047790000|2021-08-04 03:29:50|9604.4|9594.4|9603.3|9593.3|9604.4|9594.4|9603.1|9593.1|4
1628047800000|2021-08-04 03:30:00|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9602.1|9592.1|4
1628047810000|2021-08-04 03:30:10|9602.8|9592.8|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|2
1628047820000|2021-08-04 03:30:20|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1628047850000|2021-08-04 03:30:50|9602.5|9592.5|9602.4|9592.4|9602.5|9592.5|9602.4|9592.4|2
1628047860000|2021-08-04 03:31:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1628047870000|2021-08-04 03:31:10|9601.5|9591.5|9601.4|9591.4|9601.5|9591.5|9601.4|9591.4|2
1628047880000|2021-08-04 03:31:20|9601.8|9591.8|9602.3|9592.3|9602.3|9592.3|9601.8|9591.8|3
1628047890000|2021-08-04 03:31:30|9602|9592|9601.1|9591.1|9602|9592|9601.1|9591.1|3
1628047930000|2021-08-04 03:32:10|9601.4|9591.4|9602.3|9592.3|9602.6|9592.6|9601.4|9591.4|4
1628047940000|2021-08-04 03:32:20|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1628048010000|2021-08-04 03:33:30|9601.9|9591.9|9600.9|9590.9|9601.9|9591.9|9600.9|9590.9|3
1628048020000|2021-08-04 03:33:40|9601.4|9591.4|9601.9|9591.9|9601.9|9591.9|9601.4|9591.4|3
1628048030000|2021-08-04 03:33:50|9602|9592|9602|9592|9602|9592|9602|9592|1
1628048040000|2021-08-04 03:34:00|9602.3|9592.3|9601.9|9591.9|9602.3|9592.3|9601.9|9591.9|3
1628048050000|2021-08-04 03:34:10|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1628048070000|2021-08-04 03:34:30|9602.4|9592.4|9602.3|9592.3|9602.4|9592.4|9602.3|9592.3|2
1628048100000|2021-08-04 03:35:00|9602.1|9592.1|9600.9|9590.9|9602.1|9592.1|9600.9|9590.9|2
1628048110000|2021-08-04 03:35:10|9601.1|9591.1|9600.1|9590.1|9601.6|9591.6|9600.1|9590.1|5
1628048130000|2021-08-04 03:35:30|9599.9|9589.9|9598.6|9588.6|9599.9|9589.9|9598.6|9588.6|2
1628048140000|2021-08-04 03:35:40|9598.9|9588.9|9599.3|9589.3|9599.3|9589.3|9598.8|9588.8|4
1628048160000|2021-08-04 03:36:00|9599.1|9589.1|9599.3|9589.3|9599.3|9589.3|9598.9|9588.9|3
1628048170000|2021-08-04 03:36:10|9599|9589|9598.4|9588.4|9599|9589|9598.4|9588.4|4
1628048180000|2021-08-04 03:36:20|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9598.1|9588.1|3
1628048190000|2021-08-04 03:36:30|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1628048260000|2021-08-04 03:37:40|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1628048270000|2021-08-04 03:37:50|9599.6|9589.6|9600.1|9590.1|9600.4|9590.4|9599.6|9589.6|6
1628048280000|2021-08-04 03:38:00|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1628048290000|2021-08-04 03:38:10|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1628048300000|2021-08-04 03:38:20|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1628048330000|2021-08-04 03:38:50|9599.5|9589.5|9600.4|9590.4|9600.4|9590.4|9599.1|9589.1|6
1628048340000|2021-08-04 03:39:00|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1628048350000|2021-08-04 03:39:10|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1628048360000|2021-08-04 03:39:20|9599.4|9589.4|9599.8|9589.8|9599.8|9589.8|9599.4|9589.4|2
1628048370000|2021-08-04 03:39:30|9599.4|9589.4|9599.8|9589.8|9599.8|9589.8|9599.4|9589.4|2
1628048400000|2021-08-04 03:40:00|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599|9589|3
1628048410000|2021-08-04 03:40:10|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9599.6|9589.6|2
1628048430000|2021-08-04 03:40:30|9599.9|9589.9|9600|9590|9600|9590|9599.9|9589.9|2
1628048440000|2021-08-04 03:40:40|9600.4|9590.4|9600|9590|9600.4|9590.4|9600|9590|3
1628048460000|2021-08-04 03:41:00|9600.4|9590.4|9600.5|9590.5|9600.5|9590.5|9599.9|9589.9|3
1628048470000|2021-08-04 03:41:10|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|2
1628048480000|2021-08-04 03:41:20|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|2
1628048500000|2021-08-04 03:41:40|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1628048550000|2021-08-04 03:42:30|9599.9|9589.9|9599.8|9589.8|9600.3|9590.3|9599.8|9589.8|4
1628048560000|2021-08-04 03:42:40|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|9599.6|9589.6|1
1628048570000|2021-08-04 03:42:50|9599.3|9589.3|9599.6|9589.6|9599.6|9589.6|9599.3|9589.3|2
1628048610000|2021-08-04 03:43:30|9599.3|9589.3|9599|9589|9599.6|9589.6|9599|9589|6
1628048620000|2021-08-04 03:43:40|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1628048630000|2021-08-04 03:43:50|9599.6|9589.6|9600.3|9590.3|9600.6|9590.6|9599.6|9589.6|4
1628048640000|2021-08-04 03:44:00|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1628048650000|2021-08-04 03:44:10|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1628048680000|2021-08-04 03:44:40|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|2
1628048770000|2021-08-04 03:46:10|9599.3|9589.3|9599|9589|9599.3|9589.3|9599|9589|2
1628048780000|2021-08-04 03:46:20|9598.9|9588.9|9598.8|9588.8|9598.9|9588.9|9598.6|9588.6|3
1628048810000|2021-08-04 03:46:50|9599|9589|9599.1|9589.1|9599.4|9589.4|9599|9589|3
1628048820000|2021-08-04 03:47:00|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1628048830000|2021-08-04 03:47:10|9599.9|9589.9|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|2
1628048840000|2021-08-04 03:47:20|9600.5|9590.5|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|3
1628048850000|2021-08-04 03:47:30|9600.9|9590.9|9601.1|9591.1|9601.1|9591.1|9600.9|9590.9|2
1628048880000|2021-08-04 03:48:00|9600.9|9590.9|9602|9592|9602|9592|9600.9|9590.9|3
1628048900000|2021-08-04 03:48:20|9601.9|9591.9|9601.5|9591.5|9601.9|9591.9|9601.5|9591.5|2
1628048940000|2021-08-04 03:49:00|9601.3|9591.3|9601.4|9591.4|9601.4|9591.4|9601.3|9591.3|2
1628049000000|2021-08-04 03:50:00|9601.6|9591.6|9601.3|9591.3|9601.6|9591.6|9601.3|9591.3|2
1628049080000|2021-08-04 03:51:20|9601|9591|9600.5|9590.5|9601|9591|9600.5|9590.5|3
1628049110000|2021-08-04 03:51:50|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1628049120000|2021-08-04 03:52:00|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1628049150000|2021-08-04 03:52:30|9600.4|9590.4|9597.9|9587.9|9600.4|9590.4|9597.9|9587.9|2
1628049230000|2021-08-04 03:53:50|9596.6|9586.6|9596.1|9586.1|9596.6|9586.6|9596.1|9586.1|2
1628049240000|2021-08-04 03:54:00|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1628049250000|2021-08-04 03:54:10|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|2
1628049260000|2021-08-04 03:54:20|9597.4|9587.4|9597.1|9587.1|9597.4|9587.4|9597.1|9587.1|2
1628049300000|2021-08-04 03:55:00|9596.9|9586.9|9596.8|9586.8|9597.1|9587.1|9596.8|9586.8|3
1628049330000|2021-08-04 03:55:30|9597.1|9587.1|9597.4|9587.4|9597.6|9587.6|9597.1|9587.1|4
1628049370000|2021-08-04 03:56:10|9597.6|9587.6|9597.9|9587.9|9597.9|9587.9|9597.6|9587.6|2
1628049600000|2021-08-04 04:00:00|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628049650000|2021-08-04 04:00:50|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1628049660000|2021-08-04 04:01:00|9598.6|9588.6|9599.1|9589.1|9599.1|9589.1|9598.6|9588.6|2
1628049710000|2021-08-04 04:01:50|9598.6|9588.6|9599.4|9589.4|9599.4|9589.4|9598.4|9588.4|4
1628049720000|2021-08-04 04:02:00|9599.3|9589.3|9599.4|9589.4|9599.4|9589.4|9599.3|9589.3|2
1628049740000|2021-08-04 04:02:20|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1628049750000|2021-08-04 04:02:30|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|2
1628049770000|2021-08-04 04:02:50|9599|9589|9598.9|9588.9|9599|9589|9598.9|9588.9|2
1628049780000|2021-08-04 04:03:00|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628049790000|2021-08-04 04:03:10|9598.4|9588.4|9597.4|9587.4|9598.4|9588.4|9597.4|9587.4|2
1628049820000|2021-08-04 04:03:40|9597.1|9587.1|9596|9586|9597.1|9587.1|9596|9586|2
1628049830000|2021-08-04 04:03:50|9595.9|9585.9|9595|9585|9595.9|9585.9|9595|9585|2
1628049840000|2021-08-04 04:04:00|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1628049860000|2021-08-04 04:04:20|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1628049870000|2021-08-04 04:04:30|9594.4|9584.4|9594.9|9584.9|9594.9|9584.9|9594.4|9584.4|4
1628049890000|2021-08-04 04:04:50|9595.1|9585.1|9594.9|9584.9|9595.1|9585.1|9594.9|9584.9|2
1628049950000|2021-08-04 04:05:50|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1628049960000|2021-08-04 04:06:00|9594.4|9584.4|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|2
1628049990000|2021-08-04 04:06:30|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.1|9584.1|3
1628050010000|2021-08-04 04:06:50|9594.1|9584.1|9592.3|9582.3|9594.1|9584.1|9592.1|9582.1|5
1628050020000|2021-08-04 04:07:00|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1628050030000|2021-08-04 04:07:10|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1628050050000|2021-08-04 04:07:30|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628050080000|2021-08-04 04:08:00|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1628050120000|2021-08-04 04:08:40|9592.8|9582.8|9593.1|9583.1|9593.1|9583.1|9592.8|9582.8|2
1628050170000|2021-08-04 04:09:30|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1628050260000|2021-08-04 04:11:00|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628050290000|2021-08-04 04:11:30|9592.6|9582.6|9592|9582|9592.6|9582.6|9592|9582|2
1628050360000|2021-08-04 04:12:40|9592.1|9582.1|9592.3|9582.3|9592.6|9582.6|9592.1|9582.1|3
1628050400000|2021-08-04 04:13:20|9592.4|9582.4|9592.6|9582.6|9592.6|9582.6|9592.4|9582.4|2
1628050410000|2021-08-04 04:13:30|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1628050420000|2021-08-04 04:13:40|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1628050470000|2021-08-04 04:14:30|9593.1|9583.1|9595.5|9585.5|9595.5|9585.5|9593.1|9583.1|4
1628050480000|2021-08-04 04:14:40|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628050530000|2021-08-04 04:15:30|9596|9586|9596.3|9586.3|9596.3|9586.3|9596|9586|2
1628050560000|2021-08-04 04:16:00|9596.1|9586.1|9595.8|9585.8|9596.1|9586.1|9595.8|9585.8|2
1628050620000|2021-08-04 04:17:00|9595.6|9585.6|9595.6|9585.6|9596.1|9586.1|9595.6|9585.6|3
1628050670000|2021-08-04 04:17:50|9596.3|9586.3|9597.4|9587.4|9597.4|9587.4|9596.3|9586.3|2
1628050680000|2021-08-04 04:18:00|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1628050700000|2021-08-04 04:18:20|9597.1|9587.1|9596.3|9586.3|9597.1|9587.1|9596.3|9586.3|3
1628050730000|2021-08-04 04:18:50|9596.6|9586.6|9596.1|9586.1|9596.6|9586.6|9596.1|9586.1|2
1628050740000|2021-08-04 04:19:00|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1628050770000|2021-08-04 04:19:30|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|9596.3|9586.3|1
1628050780000|2021-08-04 04:19:40|9595.8|9585.8|9595.6|9585.6|9596.1|9586.1|9595.6|9585.6|5
1628050820000|2021-08-04 04:20:20|9595.4|9585.4|9595.1|9585.1|9595.6|9585.6|9595.1|9585.1|4
1628050840000|2021-08-04 04:20:40|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628050860000|2021-08-04 04:21:00|9595.4|9585.4|9594.6|9584.6|9595.4|9585.4|9594.6|9584.6|3
1628050870000|2021-08-04 04:21:10|9594.9|9584.9|9595.9|9585.9|9595.9|9585.9|9594.9|9584.9|3
1628050890000|2021-08-04 04:21:30|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1628050900000|2021-08-04 04:21:40|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1628050910000|2021-08-04 04:21:50|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628050920000|2021-08-04 04:22:00|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1628050930000|2021-08-04 04:22:10|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9594.4|9584.4|2
1628050960000|2021-08-04 04:22:40|9594.3|9584.3|9593.9|9583.9|9594.3|9584.3|9593.9|9583.9|2
1628050970000|2021-08-04 04:22:50|9594.3|9584.3|9593.9|9583.9|9594.3|9584.3|9593.9|9583.9|2
1628050980000|2021-08-04 04:23:00|9594.1|9584.1|9593.9|9583.9|9594.1|9584.1|9593.9|9583.9|2
1628051000000|2021-08-04 04:23:20|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1628051080000|2021-08-04 04:24:40|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628051100000|2021-08-04 04:25:00|9593.3|9583.3|9592.1|9582.1|9594.1|9584.1|9592|9582|8
1628051110000|2021-08-04 04:25:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1628051120000|2021-08-04 04:25:20|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628051150000|2021-08-04 04:25:50|9592.6|9582.6|9592.4|9582.4|9592.6|9582.6|9592.4|9582.4|2
1628051210000|2021-08-04 04:26:50|9592.5|9582.5|9592.1|9582.1|9592.5|9582.5|9592.1|9582.1|2
1628051220000|2021-08-04 04:27:00|9592|9582|9592|9582|9592|9582|9592|9582|1
1628051250000|2021-08-04 04:27:30|9591.5|9581.5|9591.9|9581.9|9591.9|9581.9|9591.5|9581.5|2
1628051260000|2021-08-04 04:27:40|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1628051270000|2021-08-04 04:27:50|9592|9582|9592.6|9582.6|9592.9|9582.9|9592|9582|3
1628051280000|2021-08-04 04:28:00|9592.5|9582.5|9592.4|9582.4|9592.5|9582.5|9591.4|9581.4|4
1628051300000|2021-08-04 04:28:20|9591.1|9581.1|9590.6|9580.6|9591.1|9581.1|9590.4|9580.4|3
1628051320000|2021-08-04 04:28:40|9590.4|9580.4|9590|9580|9590.4|9580.4|9590|9580|2
1628051340000|2021-08-04 04:29:00|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1628051350000|2021-08-04 04:29:10|9590|9580|9590|9580|9590|9580|9590|9580|1
1628051360000|2021-08-04 04:29:20|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|1
1628051370000|2021-08-04 04:29:30|9590.8|9580.8|9591|9581|9591|9581|9590.8|9580.8|2
1628051380000|2021-08-04 04:29:40|9590.8|9580.8|9590.5|9580.5|9590.8|9580.8|9590.5|9580.5|2
1628051390000|2021-08-04 04:29:50|9590.8|9580.8|9590.5|9580.5|9591|9581|9590.5|9580.5|3
1628051400000|2021-08-04 04:30:00|9590.4|9580.4|9590.3|9580.3|9590.4|9580.4|9590.3|9580.3|2
1628051420000|2021-08-04 04:30:20|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1628051430000|2021-08-04 04:30:30|9590.4|9580.4|9592.4|9582.4|9592.4|9582.4|9590.4|9580.4|4
1628051440000|2021-08-04 04:30:40|9592.1|9582.1|9592.4|9582.4|9592.4|9582.4|9591.9|9581.9|3
1628051470000|2021-08-04 04:31:10|9592.6|9582.6|9593.1|9583.1|9593.1|9583.1|9592.6|9582.6|2
1628051490000|2021-08-04 04:31:30|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1628051530000|2021-08-04 04:32:10|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.6|9582.6|3
1628051580000|2021-08-04 04:33:00|9592.9|9582.9|9593.1|9583.1|9593.1|9583.1|9592.9|9582.9|2
1628051650000|2021-08-04 04:34:10|9593.6|9583.6|9593.3|9583.3|9594|9584|9593.3|9583.3|4
1628051660000|2021-08-04 04:34:20|9592.9|9582.9|9593.4|9583.4|9593.4|9583.4|9592.9|9582.9|2
1628051760000|2021-08-04 04:36:00|9593.6|9583.6|9594.4|9584.4|9594.4|9584.4|9593.6|9583.6|2
1628051800000|2021-08-04 04:36:40|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628051820000|2021-08-04 04:37:00|9593.9|9583.9|9594.1|9584.1|9594.1|9584.1|9593.8|9583.8|4
1628051930000|2021-08-04 04:38:50|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628051940000|2021-08-04 04:39:00|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1628051950000|2021-08-04 04:39:10|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628051990000|2021-08-04 04:39:50|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1628052000000|2021-08-04 04:40:00|9595|9585|9594.6|9584.6|9595|9585|9594.6|9584.6|2
1628052050000|2021-08-04 04:40:50|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1628052060000|2021-08-04 04:41:00|9594.1|9584.1|9593.9|9583.9|9594.1|9584.1|9593.9|9583.9|2
1628052070000|2021-08-04 04:41:10|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628052110000|2021-08-04 04:41:50|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1628052170000|2021-08-04 04:42:50|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1628052180000|2021-08-04 04:43:00|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1628052190000|2021-08-04 04:43:10|9593|9583|9592.6|9582.6|9593|9583|9592.6|9582.6|2
1628052240000|2021-08-04 04:44:00|9592.4|9582.4|9592.6|9582.6|9592.6|9582.6|9592.4|9582.4|2
1628052270000|2021-08-04 04:44:30|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628052280000|2021-08-04 04:44:40|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9591.9|9581.9|3
1628052340000|2021-08-04 04:45:40|9593|9583|9592.4|9582.4|9593|9583|9592.4|9582.4|2
1628052360000|2021-08-04 04:46:00|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1628052370000|2021-08-04 04:46:10|9591.9|9581.9|9594.3|9584.3|9594.3|9584.3|9591.9|9581.9|6
1628052400000|2021-08-04 04:46:40|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1628052420000|2021-08-04 04:47:00|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628052470000|2021-08-04 04:47:50|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1628052550000|2021-08-04 04:49:10|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628052580000|2021-08-04 04:49:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1628052590000|2021-08-04 04:49:50|9592.6|9582.6|9591.9|9581.9|9592.6|9582.6|9591.9|9581.9|2
1628052620000|2021-08-04 04:50:20|9592.3|9582.3|9593.9|9583.9|9593.9|9583.9|9592.3|9582.3|4
1628052630000|2021-08-04 04:50:30|9594.3|9584.3|9595.1|9585.1|9595.1|9585.1|9594.3|9584.3|2
1628052640000|2021-08-04 04:50:40|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1628052670000|2021-08-04 04:51:10|9595|9585|9594.4|9584.4|9595|9585|9594.4|9584.4|2
1628052680000|2021-08-04 04:51:20|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1628052770000|2021-08-04 04:52:50|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1628052780000|2021-08-04 04:53:00|9594|9584|9594.1|9584.1|9594.6|9584.6|9593.5|9583.5|5
1628052840000|2021-08-04 04:54:00|9593|9583|9592.6|9582.6|9593|9583|9592.6|9582.6|2
1628052880000|2021-08-04 04:54:40|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1628052940000|2021-08-04 04:55:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1628052950000|2021-08-04 04:55:50|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1628052960000|2021-08-04 04:56:00|9592.1|9582.1|9592.4|9582.4|9592.4|9582.4|9592.1|9582.1|2
1628052980000|2021-08-04 04:56:20|9592.1|9582.1|9591.9|9581.9|9592.1|9582.1|9591.9|9581.9|2
1628052990000|2021-08-04 04:56:30|9591.6|9581.6|9591.9|9581.9|9591.9|9581.9|9591.6|9581.6|2
1628053050000|2021-08-04 04:57:30|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628053080000|2021-08-04 04:58:00|9591.9|9581.9|9592.1|9582.1|9592.1|9582.1|9591.9|9581.9|2
1628053140000|2021-08-04 04:59:00|9592|9582|9592|9582|9592|9582|9592|9582|1
1628053250000|2021-08-04 05:00:50|9592.3|9582.3|9592.1|9582.1|9592.3|9582.3|9592.1|9582.1|2
1628053260000|2021-08-04 05:01:00|9592.4|9582.4|9592.9|9582.9|9592.9|9582.9|9592.4|9582.4|2
1628053270000|2021-08-04 05:01:10|9592.5|9582.5|9591.6|9581.6|9592.5|9582.5|9591.6|9581.6|4
1628053280000|2021-08-04 05:01:20|9591.1|9581.1|9590|9580|9591.1|9581.1|9590|9580|4
1628053300000|2021-08-04 05:01:40|9590.6|9580.6|9591.6|9581.6|9591.6|9581.6|9590.6|9580.6|2
1628053320000|2021-08-04 05:02:00|9592.1|9582.1|9592.6|9582.6|9592.6|9582.6|9592.1|9582.1|2
1628053340000|2021-08-04 05:02:20|9592.8|9582.8|9592.6|9582.6|9592.8|9582.8|9592.6|9582.6|2
1628053350000|2021-08-04 05:02:30|9592.5|9582.5|9592.1|9582.1|9592.5|9582.5|9592.1|9582.1|2
1628053360000|2021-08-04 05:02:40|9592.5|9582.5|9593.4|9583.4|9594|9584|9592.5|9582.5|3
1628053370000|2021-08-04 05:02:50|9594.4|9584.4|9595.4|9585.4|9595.4|9585.4|9594.4|9584.4|4
1628053390000|2021-08-04 05:03:10|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628053440000|2021-08-04 05:04:00|9595.1|9585.1|9595.4|9585.4|9595.9|9585.9|9595.1|9585.1|4
1628053450000|2021-08-04 05:04:10|9596|9586|9596|9586|9596|9586|9596|9586|1
1628053460000|2021-08-04 05:04:20|9596.1|9586.1|9596.4|9586.4|9596.4|9586.4|9596.1|9586.1|2
1628053480000|2021-08-04 05:04:40|9596.8|9586.8|9596.4|9586.4|9596.8|9586.8|9596.4|9586.4|2
1628053510000|2021-08-04 05:05:10|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628053520000|2021-08-04 05:05:20|9596.4|9586.4|9595.9|9585.9|9596.4|9586.4|9595.9|9585.9|2
1628053540000|2021-08-04 05:05:40|9595.5|9585.5|9595.9|9585.9|9596.6|9586.6|9595.5|9585.5|3
1628053560000|2021-08-04 05:06:00|9596.5|9586.5|9595.5|9585.5|9596.5|9586.5|9595.5|9585.5|2
1628053570000|2021-08-04 05:06:10|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1628053580000|2021-08-04 05:06:20|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9595.6|9585.6|3
1628053590000|2021-08-04 05:06:30|9595.6|9585.6|9595.1|9585.1|9595.6|9585.6|9595.1|9585.1|2
1628053630000|2021-08-04 05:07:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1628053650000|2021-08-04 05:07:30|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1628053660000|2021-08-04 05:07:40|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1628053670000|2021-08-04 05:07:50|9594.4|9584.4|9593.5|9583.5|9594.4|9584.4|9593.5|9583.5|3
1628053680000|2021-08-04 05:08:00|9594|9584|9593.5|9583.5|9594.9|9584.9|9593.5|9583.5|5
1628053710000|2021-08-04 05:08:30|9593|9583|9593|9583|9593|9583|9593|9583|1
1628053730000|2021-08-04 05:08:50|9592.9|9582.9|9588.8|9578.8|9592.9|9582.9|9588.8|9578.8|3
1628053740000|2021-08-04 05:09:00|9588.9|9578.9|9587.6|9577.6|9589.1|9579.1|9587.6|9577.6|10
1628053750000|2021-08-04 05:09:10|9587.9|9577.9|9589|9579|9589|9579|9587.9|9577.9|3
1628053760000|2021-08-04 05:09:20|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628053790000|2021-08-04 05:09:50|9589.4|9579.4|9589|9579|9590.4|9580.4|9588.4|9578.4|10
1628053800000|2021-08-04 05:10:00|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9587.8|9577.8|4
1628053810000|2021-08-04 05:10:10|9587.1|9577.1|9587|9577|9587.4|9577.4|9587|9577|3
1628053830000|2021-08-04 05:10:30|9586.8|9576.8|9585.6|9575.6|9586.8|9576.8|9585.6|9575.6|3
1628053840000|2021-08-04 05:10:40|9586.3|9576.3|9587.4|9577.4|9587.4|9577.4|9586.3|9576.3|4
1628053850000|2021-08-04 05:10:50|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1628053860000|2021-08-04 05:11:00|9586.4|9576.4|9586.1|9576.1|9586.4|9576.4|9586.1|9576.1|2
1628053880000|2021-08-04 05:11:20|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1628053890000|2021-08-04 05:11:30|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1628053900000|2021-08-04 05:11:40|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1628053910000|2021-08-04 05:11:50|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1628053920000|2021-08-04 05:12:00|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1628053930000|2021-08-04 05:12:10|9586.1|9576.1|9587.3|9577.3|9587.3|9577.3|9586.1|9576.1|2
1628053940000|2021-08-04 05:12:20|9587|9577|9586.6|9576.6|9587|9577|9585.6|9575.6|4
1628053950000|2021-08-04 05:12:30|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1628053960000|2021-08-04 05:12:40|9586.5|9576.5|9586.4|9576.4|9586.5|9576.5|9586.4|9576.4|2
1628053980000|2021-08-04 05:13:00|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1628054020000|2021-08-04 05:13:40|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.8|9575.8|2
1628054030000|2021-08-04 05:13:50|9586|9576|9586|9576|9586|9576|9586|9576|1
1628054040000|2021-08-04 05:14:00|9586.1|9576.1|9588.1|9578.1|9588.1|9578.1|9586.1|9576.1|6
1628054050000|2021-08-04 05:14:10|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628054060000|2021-08-04 05:14:20|9589|9579|9590|9580|9590|9580|9589|9579|2
1628054090000|2021-08-04 05:14:50|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1628054110000|2021-08-04 05:15:10|9591.4|9581.4|9591.8|9581.8|9591.8|9581.8|9591.4|9581.4|4
1628054160000|2021-08-04 05:16:00|9591.5|9581.5|9591.6|9581.6|9591.6|9581.6|9591.5|9581.5|2
1628054190000|2021-08-04 05:16:30|9591.4|9581.4|9591.1|9581.1|9591.4|9581.4|9591.1|9581.1|2
1628054200000|2021-08-04 05:16:40|9589.9|9579.9|9590.4|9580.4|9590.4|9580.4|9589.9|9579.9|2
1628054210000|2021-08-04 05:16:50|9590.3|9580.3|9589.1|9579.1|9590.3|9580.3|9589.1|9579.1|4
1628054220000|2021-08-04 05:17:00|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1628054260000|2021-08-04 05:17:40|9589.1|9579.1|9589.3|9579.3|9589.3|9579.3|9589|9579|3
1628054270000|2021-08-04 05:17:50|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628054320000|2021-08-04 05:18:40|9589.3|9579.3|9589.6|9579.6|9589.6|9579.6|9589|9579|3
1628054330000|2021-08-04 05:18:50|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1628054340000|2021-08-04 05:19:00|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1628054350000|2021-08-04 05:19:10|9591.1|9581.1|9592.1|9582.1|9592.1|9582.1|9591.1|9581.1|2
1628054360000|2021-08-04 05:19:20|9592.4|9582.4|9593.1|9583.1|9593.1|9583.1|9592.4|9582.4|2
1628054370000|2021-08-04 05:19:30|9593|9583|9592.9|9582.9|9593|9583|9592.9|9582.9|2
1628054380000|2021-08-04 05:19:40|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1628054400000|2021-08-04 05:20:00|9591.9|9581.9|9592.6|9582.6|9592.6|9582.6|9591.9|9581.9|2
1628054440000|2021-08-04 05:20:40|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1628054450000|2021-08-04 05:20:50|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1628054460000|2021-08-04 05:21:00|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1628054470000|2021-08-04 05:21:10|9591.9|9581.9|9591.6|9581.6|9591.9|9581.9|9591.6|9581.6|2
1628054480000|2021-08-04 05:21:20|9591.1|9581.1|9590.8|9580.8|9591.1|9581.1|9590.6|9580.6|4
1628054490000|2021-08-04 05:21:30|9590.9|9580.9|9592.4|9582.4|9592.4|9582.4|9590.9|9580.9|5
1628054500000|2021-08-04 05:21:40|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1628054510000|2021-08-04 05:21:50|9593|9583|9592.3|9582.3|9593|9583|9592.3|9582.3|2
1628054540000|2021-08-04 05:22:20|9592.4|9582.4|9592.3|9582.3|9592.4|9582.4|9592.3|9582.3|2
1628054550000|2021-08-04 05:22:30|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9591.6|9581.6|4
1628054590000|2021-08-04 05:23:10|9592|9582|9591.8|9581.8|9592|9582|9591.8|9581.8|2
1628054620000|2021-08-04 05:23:40|9591.4|9581.4|9590.8|9580.8|9591.4|9581.4|9590.1|9580.1|4
1628054630000|2021-08-04 05:23:50|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1628054640000|2021-08-04 05:24:00|9591.6|9581.6|9591.8|9581.8|9592.1|9582.1|9591.6|9581.6|3
1628054650000|2021-08-04 05:24:10|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1628054670000|2021-08-04 05:24:30|9592.4|9582.4|9592.6|9582.6|9593.3|9583.3|9592.4|9582.4|4
1628054690000|2021-08-04 05:24:50|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628054700000|2021-08-04 05:25:00|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.6|9582.6|2
1628054710000|2021-08-04 05:25:10|9593.4|9583.4|9595.9|9585.9|9595.9|9585.9|9593.4|9583.4|5
1628054730000|2021-08-04 05:25:30|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628054740000|2021-08-04 05:25:40|9595.9|9585.9|9597.1|9587.1|9597.4|9587.4|9595.9|9585.9|5
1628054750000|2021-08-04 05:25:50|9596.8|9586.8|9596.4|9586.4|9596.8|9586.8|9596.4|9586.4|2
1628054760000|2021-08-04 05:26:00|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1628054770000|2021-08-04 05:26:10|9595.9|9585.9|9595.4|9585.4|9595.9|9585.9|9595.4|9585.4|2
1628054790000|2021-08-04 05:26:30|9595.1|9585.1|9594.9|9584.9|9595.1|9585.1|9594.9|9584.9|2
1628054800000|2021-08-04 05:26:40|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1628054820000|2021-08-04 05:27:00|9594.9|9584.9|9594|9584|9594.9|9584.9|9594|9584|4
1628054830000|2021-08-04 05:27:10|9593.6|9583.6|9593.4|9583.4|9593.6|9583.6|9593.4|9583.4|2
1628054840000|2021-08-04 05:27:20|9593.3|9583.3|9594.1|9584.1|9594.1|9584.1|9593.3|9583.3|5
1628054880000|2021-08-04 05:28:00|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628054900000|2021-08-04 05:28:20|9594.3|9584.3|9594.4|9584.4|9594.4|9584.4|9594.3|9584.3|2
1628054910000|2021-08-04 05:28:30|9594.6|9584.6|9595.1|9585.1|9595.1|9585.1|9594.6|9584.6|2
1628054930000|2021-08-04 05:28:50|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1628054950000|2021-08-04 05:29:10|9595.1|9585.1|9594.9|9584.9|9595.1|9585.1|9594.9|9584.9|2
1628054970000|2021-08-04 05:29:30|9594.6|9584.6|9594.5|9584.5|9594.6|9584.6|9594.1|9584.1|3
1628054990000|2021-08-04 05:29:50|9594.6|9584.6|9594.9|9584.9|9594.9|9584.9|9594.6|9584.6|2
1628055000000|2021-08-04 05:30:00|9594.6|9584.6|9600.9|9590.9|9601.9|9591.9|9594.4|9584.4|20
1628055010000|2021-08-04 05:30:10|9601.4|9591.4|9605.1|9595.1|9605.1|9595.1|9600.9|9590.9|17
1628055020000|2021-08-04 05:30:20|9605.6|9595.6|9606.1|9596.1|9606.1|9596.1|9605.1|9595.1|12
1628055030000|2021-08-04 05:30:30|9606.4|9596.4|9602|9592|9606.9|9596.9|9602|9592|9
1628055040000|2021-08-04 05:30:40|9601.9|9591.9|9601.9|9591.9|9602.1|9592.1|9601.4|9591.4|9
1628055050000|2021-08-04 05:30:50|9601.5|9591.5|9603.4|9593.4|9603.4|9593.4|9601.1|9591.1|9
1628055060000|2021-08-04 05:31:00|9604.3|9594.3|9605.9|9595.9|9606.4|9596.4|9604.3|9594.3|14
1628055070000|2021-08-04 05:31:10|9605.8|9595.8|9604.4|9594.4|9605.8|9595.8|9604.4|9594.4|6
1628055080000|2021-08-04 05:31:20|9604|9594|9601.1|9591.1|9604|9594|9601.1|9591.1|9
1628055090000|2021-08-04 05:31:30|9600.8|9590.8|9599.9|9589.9|9601.3|9591.3|9599.9|9589.9|10
1628055100000|2021-08-04 05:31:40|9600.1|9590.1|9602.3|9592.3|9602.4|9592.4|9600.1|9590.1|12
1628055110000|2021-08-04 05:31:50|9602|9592|9602.3|9592.3|9602.3|9592.3|9602|9592|2
1628055120000|2021-08-04 05:32:00|9602|9592|9600.1|9590.1|9602|9592|9599.6|9589.6|10
1628055130000|2021-08-04 05:32:10|9600.4|9590.4|9600.9|9590.9|9600.9|9590.9|9600.4|9590.4|2
1628055140000|2021-08-04 05:32:20|9600.8|9590.8|9601.4|9591.4|9601.4|9591.4|9600.5|9590.5|5
1628055150000|2021-08-04 05:32:30|9601.3|9591.3|9601.5|9591.5|9601.5|9591.5|9601.3|9591.3|3
1628055160000|2021-08-04 05:32:40|9602.1|9592.1|9602.4|9592.4|9602.4|9592.4|9602.1|9592.1|2
1628055170000|2021-08-04 05:32:50|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1628055180000|2021-08-04 05:33:00|9602.5|9592.5|9600.9|9590.9|9602.5|9592.5|9600.5|9590.5|5
1628055190000|2021-08-04 05:33:10|9600.8|9590.8|9600|9590|9600.8|9590.8|9600|9590|2
1628055200000|2021-08-04 05:33:20|9600.1|9590.1|9596.9|9586.9|9600.3|9590.3|9596.6|9586.6|10
1628055210000|2021-08-04 05:33:30|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9595.5|9585.5|10
1628055220000|2021-08-04 05:33:40|9596.6|9586.6|9599.1|9589.1|9599.1|9589.1|9596.6|9586.6|9
1628055230000|2021-08-04 05:33:50|9598.9|9588.9|9598.3|9588.3|9598.9|9588.9|9598.3|9588.3|5
1628055240000|2021-08-04 05:34:00|9598.1|9588.1|9595.8|9585.8|9598.4|9588.4|9595.5|9585.5|9
1628055250000|2021-08-04 05:34:10|9596.1|9586.1|9596.4|9586.4|9596.5|9586.5|9595.4|9585.4|9
1628055260000|2021-08-04 05:34:20|9596.1|9586.1|9595.3|9585.3|9596.1|9586.1|9595.3|9585.3|3
1628055270000|2021-08-04 05:34:30|9595.4|9585.4|9596.1|9586.1|9596.5|9586.5|9595.4|9585.4|3
1628055280000|2021-08-04 05:34:40|9596.6|9586.6|9597.9|9587.9|9598.1|9588.1|9596.6|9586.6|4
1628055290000|2021-08-04 05:34:50|9597.4|9587.4|9597.6|9587.6|9598|9588|9597.3|9587.3|5
1628055300000|2021-08-04 05:35:00|9597.1|9587.1|9595.4|9585.4|9597.1|9587.1|9595.4|9585.4|7
1628055310000|2021-08-04 05:35:10|9594.4|9584.4|9594.9|9584.9|9595.4|9585.4|9594|9584|5
1628055320000|2021-08-04 05:35:20|9595.4|9585.4|9597.6|9587.6|9597.6|9587.6|9595.4|9585.4|9
1628055330000|2021-08-04 05:35:30|9597.4|9587.4|9595.4|9585.4|9597.4|9587.4|9595.1|9585.1|9
1628055340000|2021-08-04 05:35:40|9595.1|9585.1|9594.6|9584.6|9595.1|9585.1|9594.6|9584.6|3
1628055350000|2021-08-04 05:35:50|9594.4|9584.4|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|4
1628055360000|2021-08-04 05:36:00|9593.8|9583.8|9590.6|9580.6|9593.8|9583.8|9588.9|9578.9|14
1628055370000|2021-08-04 05:36:10|9590.4|9580.4|9590.3|9580.3|9590.4|9580.4|9589.6|9579.6|5
1628055380000|2021-08-04 05:36:20|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1628055390000|2021-08-04 05:36:30|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1628055400000|2021-08-04 05:36:40|9590.1|9580.1|9590.6|9580.6|9590.6|9580.6|9590.1|9580.1|7
1628055410000|2021-08-04 05:36:50|9590.3|9580.3|9590.8|9580.8|9591.9|9581.9|9589.9|9579.9|12
1628055420000|2021-08-04 05:37:00|9590.6|9580.6|9588.9|9578.9|9590.6|9580.6|9588.6|9578.6|9
1628055430000|2021-08-04 05:37:10|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9586.6|9576.6|9
1628055440000|2021-08-04 05:37:20|9587.4|9577.4|9590|9580|9590|9580|9587.4|9577.4|11
1628055450000|2021-08-04 05:37:30|9590.4|9580.4|9590.8|9580.8|9590.9|9580.9|9590.4|9580.4|4
1628055460000|2021-08-04 05:37:40|9590.5|9580.5|9590.6|9580.6|9590.9|9580.9|9590.5|9580.5|5
1628055470000|2021-08-04 05:37:50|9590.4|9580.4|9590.5|9580.5|9590.5|9580.5|9590.1|9580.1|6
1628055490000|2021-08-04 05:38:10|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1628055500000|2021-08-04 05:38:20|9590.4|9580.4|9593.9|9583.9|9593.9|9583.9|9590.4|9580.4|7
1628055510000|2021-08-04 05:38:30|9594.1|9584.1|9593.6|9583.6|9594.9|9584.9|9593.4|9583.4|9
1628055520000|2021-08-04 05:38:40|9593.4|9583.4|9591.9|9581.9|9593.4|9583.4|9591.9|9581.9|11
1628055530000|2021-08-04 05:38:50|9592.1|9582.1|9589.9|9579.9|9592.1|9582.1|9589.3|9579.3|12
1628055540000|2021-08-04 05:39:00|9590.3|9580.3|9590.9|9580.9|9590.9|9580.9|9589.6|9579.6|6
1628055550000|2021-08-04 05:39:10|9590.6|9580.6|9589.6|9579.6|9590.6|9580.6|9589.6|9579.6|2
1628055560000|2021-08-04 05:39:20|9589.3|9579.3|9588.4|9578.4|9589.3|9579.3|9588.3|9578.3|6
1628055570000|2021-08-04 05:39:30|9588.6|9578.6|9586.9|9576.9|9589.4|9579.4|9586.6|9576.6|12
1628055580000|2021-08-04 05:39:40|9587.1|9577.1|9586.4|9576.4|9587.1|9577.1|9586.1|9576.1|4
1628055590000|2021-08-04 05:39:50|9586.6|9576.6|9586.9|9576.9|9586.9|9576.9|9586.6|9576.6|6
1628055600000|2021-08-04 05:40:00|9586.8|9576.8|9586.1|9576.1|9586.9|9576.9|9585.9|9575.9|11
1628055610000|2021-08-04 05:40:10|9586.6|9576.6|9585.3|9575.3|9587.1|9577.1|9584.6|9574.6|13
1628055620000|2021-08-04 05:40:20|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9583.8|9573.8|4
1628055630000|2021-08-04 05:40:30|9585|9575|9585.1|9575.1|9585.8|9575.8|9585|9575|8
1628055640000|2021-08-04 05:40:40|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|9584.9|9574.9|1
1628055650000|2021-08-04 05:40:50|9584.6|9574.6|9583.6|9573.6|9584.6|9574.6|9583.5|9573.5|9
1628055660000|2021-08-04 05:41:00|9583.5|9573.5|9585|9575|9585|9575|9583.5|9573.5|5
1628055670000|2021-08-04 05:41:10|9584.1|9574.1|9584.3|9574.3|9584.3|9574.3|9583.9|9573.9|3
1628055680000|2021-08-04 05:41:20|9584.9|9574.9|9584.6|9574.6|9584.9|9574.9|9583.9|9573.9|4
1628055700000|2021-08-04 05:41:40|9584.4|9574.4|9584.6|9574.6|9584.6|9574.6|9584.4|9574.4|2
1628055710000|2021-08-04 05:41:50|9584.4|9574.4|9584.4|9574.4|9584.6|9574.6|9584.4|9574.4|3
1628055730000|2021-08-04 05:42:10|9584.1|9574.1|9581.9|9571.9|9584.1|9574.1|9581.9|9571.9|5
1628055740000|2021-08-04 05:42:20|9581.4|9571.4|9581.9|9571.9|9581.9|9571.9|9581.4|9571.4|4
1628055750000|2021-08-04 05:42:30|9580.3|9570.3|9580.1|9570.1|9580.3|9570.3|9579.8|9569.8|5
1628055760000|2021-08-04 05:42:40|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9580.3|9570.3|2
1628055770000|2021-08-04 05:42:50|9580.1|9570.1|9580.3|9570.3|9580.6|9570.6|9580.1|9570.1|5
1628055780000|2021-08-04 05:43:00|9580.1|9570.1|9579|9569|9580.1|9570.1|9579|9569|5
1628055790000|2021-08-04 05:43:10|9578.8|9568.8|9578.9|9568.9|9578.9|9568.9|9578.6|9568.6|3
1628055800000|2021-08-04 05:43:20|9578.6|9568.6|9574.9|9564.9|9578.6|9568.6|9574.6|9564.6|7
1628055810000|2021-08-04 05:43:30|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9574.9|9564.9|4
1628055820000|2021-08-04 05:43:40|9575.9|9565.9|9576.5|9566.5|9577.4|9567.4|9575.9|9565.9|7
1628055830000|2021-08-04 05:43:50|9577.4|9567.4|9575.6|9565.6|9577.4|9567.4|9575.4|9565.4|11
1628055840000|2021-08-04 05:44:00|9575.9|9565.9|9575.4|9565.4|9575.9|9565.9|9575.4|9565.4|5
1628055850000|2021-08-04 05:44:10|9575.6|9565.6|9576.1|9566.1|9576.4|9566.4|9575.3|9565.3|8
1628055860000|2021-08-04 05:44:20|9576.4|9566.4|9576.6|9566.6|9577.1|9567.1|9576.1|9566.1|12
1628055870000|2021-08-04 05:44:30|9576.4|9566.4|9577.1|9567.1|9577.1|9567.1|9576.4|9566.4|3
1628055880000|2021-08-04 05:44:40|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1628055890000|2021-08-04 05:44:50|9576.8|9566.8|9576.1|9566.1|9576.8|9566.8|9575.4|9565.4|6
1628055900000|2021-08-04 05:45:00|9575.9|9565.9|9574.3|9564.3|9575.9|9565.9|9574.1|9564.1|5
1628055910000|2021-08-04 05:45:10|9574.5|9564.5|9575.1|9565.1|9575.1|9565.1|9574.5|9564.5|2
1628055920000|2021-08-04 05:45:20|9575|9565|9575.1|9565.1|9575.1|9565.1|9575|9565|2
1628055930000|2021-08-04 05:45:30|9575|9565|9575|9565|9575|9565|9575|9565|1
1628055940000|2021-08-04 05:45:40|9575.1|9565.1|9577.1|9567.1|9577.1|9567.1|9574.1|9564.1|9
1628055950000|2021-08-04 05:45:50|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576|9566|5
1628055960000|2021-08-04 05:46:00|9576.6|9566.6|9577.5|9567.5|9578.1|9568.1|9576.6|9566.6|3
1628055970000|2021-08-04 05:46:10|9578|9568|9578.9|9568.9|9579|9569|9577.5|9567.5|6
1628055980000|2021-08-04 05:46:20|9578.6|9568.6|9581.3|9571.3|9581.3|9571.3|9578.6|9568.6|8
1628055990000|2021-08-04 05:46:30|9582.1|9572.1|9581.6|9571.6|9582.6|9572.6|9581.4|9571.4|5
1628056000000|2021-08-04 05:46:40|9582.1|9572.1|9582.9|9572.9|9582.9|9572.9|9581.5|9571.5|5
1628056010000|2021-08-04 05:46:50|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9582.9|9572.9|3
1628056020000|2021-08-04 05:47:00|9582.9|9572.9|9583.9|9573.9|9583.9|9573.9|9582.9|9572.9|3
1628056030000|2021-08-04 05:47:10|9584.1|9574.1|9584.9|9574.9|9584.9|9574.9|9583.3|9573.3|5
1628056040000|2021-08-04 05:47:20|9585.1|9575.1|9585.4|9575.4|9585.4|9575.4|9585.1|9575.1|2
1628056050000|2021-08-04 05:47:30|9586|9576|9586.9|9576.9|9587.6|9577.6|9586|9576|8
1628056060000|2021-08-04 05:47:40|9586.4|9576.4|9587|9577|9587|9577|9586.1|9576.1|5
1628056070000|2021-08-04 05:47:50|9587.4|9577.4|9587.5|9577.5|9587.5|9577.5|9587.4|9577.4|2
1628056080000|2021-08-04 05:48:00|9587.6|9577.6|9588.4|9578.4|9588.9|9578.9|9587.6|9577.6|5
1628056090000|2021-08-04 05:48:10|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|9588.3|9578.3|1
1628056100000|2021-08-04 05:48:20|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.4|9578.4|3
1628056110000|2021-08-04 05:48:30|9589.3|9579.3|9589.3|9579.3|9589.4|9579.4|9588.9|9578.9|5
1628056120000|2021-08-04 05:48:40|9589.9|9579.9|9590.6|9580.6|9590.9|9580.9|9589.9|9579.9|9
1628056130000|2021-08-04 05:48:50|9590.9|9580.9|9591.6|9581.6|9591.6|9581.6|9590.9|9580.9|3
1628056140000|2021-08-04 05:49:00|9591.4|9581.4|9588.6|9578.6|9591.6|9581.6|9588.6|9578.6|11
1628056150000|2021-08-04 05:49:10|9588.9|9578.9|9588.4|9578.4|9589.6|9579.6|9587.1|9577.1|13
1628056160000|2021-08-04 05:49:20|9588.6|9578.6|9588.9|9578.9|9588.9|9578.9|9588.4|9578.4|4
1628056170000|2021-08-04 05:49:30|9588.6|9578.6|9588.4|9578.4|9588.6|9578.6|9588.4|9578.4|2
1628056180000|2021-08-04 05:49:40|9588.6|9578.6|9588.6|9578.6|9589.1|9579.1|9588.4|9578.4|8
1628056200000|2021-08-04 05:50:00|9588.4|9578.4|9589.9|9579.9|9589.9|9579.9|9588.4|9578.4|4
1628056210000|2021-08-04 05:50:10|9589.6|9579.6|9589.4|9579.4|9589.6|9579.6|9589.1|9579.1|5
1628056220000|2021-08-04 05:50:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1628056230000|2021-08-04 05:50:30|9589.1|9579.1|9588.1|9578.1|9589.1|9579.1|9587.9|9577.9|6
1628056260000|2021-08-04 05:51:00|9588.5|9578.5|9588.9|9578.9|9588.9|9578.9|9588.5|9578.5|2
1628056270000|2021-08-04 05:51:10|9589.4|9579.4|9590.4|9580.4|9590.4|9580.4|9589.4|9579.4|4
1628056280000|2021-08-04 05:51:20|9590.1|9580.1|9590.4|9580.4|9590.4|9580.4|9589.6|9579.6|4
1628056300000|2021-08-04 05:51:40|9590.3|9580.3|9590.1|9580.1|9590.3|9580.3|9590.1|9580.1|2
1628056310000|2021-08-04 05:51:50|9590|9580|9589.1|9579.1|9590|9580|9589.1|9579.1|3
1628056320000|2021-08-04 05:52:00|9588.6|9578.6|9590.1|9580.1|9590.1|9580.1|9588.4|9578.4|8
1628056330000|2021-08-04 05:52:10|9590|9580|9589.9|9579.9|9590|9580|9589.9|9579.9|2
1628056340000|2021-08-04 05:52:20|9590|9580|9590.9|9580.9|9590.9|9580.9|9590|9580|6
1628056350000|2021-08-04 05:52:30|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1628056370000|2021-08-04 05:52:50|9590.9|9580.9|9590.4|9580.4|9592.1|9582.1|9590.1|9580.1|10
1628056380000|2021-08-04 05:53:00|9590.6|9580.6|9592|9582|9592|9582|9590.5|9580.5|7
1628056390000|2021-08-04 05:53:10|9591.8|9581.8|9590.9|9580.9|9591.8|9581.8|9590.9|9580.9|2
1628056400000|2021-08-04 05:53:20|9590.6|9580.6|9590.9|9580.9|9591|9581|9590.5|9580.5|6
1628056420000|2021-08-04 05:53:40|9591.1|9581.1|9592.5|9582.5|9592.5|9582.5|9591.1|9581.1|3
1628056430000|2021-08-04 05:53:50|9593|9583|9594.5|9584.5|9594.5|9584.5|9592.9|9582.9|5
1628056450000|2021-08-04 05:54:10|9594.1|9584.1|9591.6|9581.6|9594.5|9584.5|9591.6|9581.6|12
1628056460000|2021-08-04 05:54:20|9592|9582|9592.1|9582.1|9592.4|9582.4|9592|9582|4
1628056470000|2021-08-04 05:54:30|9592.8|9582.8|9592.6|9582.6|9593.1|9583.1|9592.5|9582.5|8
1628056480000|2021-08-04 05:54:40|9592.8|9582.8|9592.9|9582.9|9593.1|9583.1|9592.8|9582.8|8
1628056490000|2021-08-04 05:54:50|9592.8|9582.8|9593.8|9583.8|9593.8|9583.8|9592.8|9582.8|6
1628056500000|2021-08-04 05:55:00|9594|9584|9594.6|9584.6|9594.6|9584.6|9594|9584|3
1628056510000|2021-08-04 05:55:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1628056520000|2021-08-04 05:55:20|9594.6|9584.6|9594.8|9584.8|9594.8|9584.8|9594.6|9584.6|2
1628056540000|2021-08-04 05:55:40|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1628056550000|2021-08-04 05:55:50|9596.4|9586.4|9595.4|9585.4|9596.4|9586.4|9595.4|9585.4|3
1628056570000|2021-08-04 05:56:10|9595.1|9585.1|9594.3|9584.3|9595.1|9585.1|9594.3|9584.3|2
1628056580000|2021-08-04 05:56:20|9593.9|9583.9|9590.9|9580.9|9593.9|9583.9|9590.9|9580.9|7
1628056590000|2021-08-04 05:56:30|9591.1|9581.1|9589.3|9579.3|9591.1|9581.1|9589.3|9579.3|10
1628056600000|2021-08-04 05:56:40|9589.4|9579.4|9589.6|9579.6|9589.6|9579.6|9589.4|9579.4|2
1628056610000|2021-08-04 05:56:50|9589.5|9579.5|9587.9|9577.9|9589.5|9579.5|9587.9|9577.9|6
1628056620000|2021-08-04 05:57:00|9587.6|9577.6|9586.5|9576.5|9587.6|9577.6|9585.9|9575.9|6
1628056630000|2021-08-04 05:57:10|9586.1|9576.1|9586.1|9576.1|9586.6|9576.6|9586.1|9576.1|7
1628056640000|2021-08-04 05:57:20|9586.3|9576.3|9586.1|9576.1|9586.5|9576.5|9586.1|9576.1|6
1628056650000|2021-08-04 05:57:30|9586.4|9576.4|9586.9|9576.9|9586.9|9576.9|9585.8|9575.8|8
1628056660000|2021-08-04 05:57:40|9586.6|9576.6|9587|9577|9587|9577|9586.6|9576.6|3
1628056670000|2021-08-04 05:57:50|9586.9|9576.9|9587.3|9577.3|9587.9|9577.9|9586.9|9576.9|6
1628056680000|2021-08-04 05:58:00|9587.1|9577.1|9586.5|9576.5|9587.1|9577.1|9586.5|9576.5|4
1628056690000|2021-08-04 05:58:10|9586.3|9576.3|9586.9|9576.9|9586.9|9576.9|9585.9|9575.9|11
1628056700000|2021-08-04 05:58:20|9586.8|9576.8|9586.6|9576.6|9586.8|9576.8|9585.9|9575.9|7
1628056710000|2021-08-04 05:58:30|9587.1|9577.1|9586.6|9576.6|9587.1|9577.1|9586.6|9576.6|3
1628056720000|2021-08-04 05:58:40|9586.4|9576.4|9584.4|9574.4|9586.4|9576.4|9584.4|9574.4|6
1628056730000|2021-08-04 05:58:50|9586.1|9576.1|9586.3|9576.3|9586.3|9576.3|9586.1|9576.1|2
1628056740000|2021-08-04 05:59:00|9586.1|9576.1|9585.8|9575.8|9586.4|9576.4|9585.8|9575.8|8
1628056750000|2021-08-04 05:59:10|9585.9|9575.9|9586.1|9576.1|9586.6|9576.6|9585.9|9575.9|6
1628056760000|2021-08-04 05:59:20|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.1|9576.1|3
1628056770000|2021-08-04 05:59:30|9586|9576|9586.6|9576.6|9587.6|9577.6|9586|9576|9
1628056780000|2021-08-04 05:59:40|9587|9577|9586.4|9576.4|9587|9577|9586.4|9576.4|2
1628056790000|2021-08-04 05:59:50|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1628056800000|2021-08-04 06:00:00|9586.9|9576.9|9588.9|9578.9|9589.9|9579.9|9586.9|9576.9|11
1628056810000|2021-08-04 06:00:10|9588.6|9578.6|9587.8|9577.8|9588.6|9578.6|9587.8|9577.8|5
1628056820000|2021-08-04 06:00:20|9587.5|9577.5|9589.9|9579.9|9589.9|9579.9|9587.5|9577.5|8
1628056830000|2021-08-04 06:00:30|9589.6|9579.6|9589.4|9579.4|9589.6|9579.6|9589.4|9579.4|2
1628056840000|2021-08-04 06:00:40|9589.1|9579.1|9587.8|9577.8|9589.1|9579.1|9587.6|9577.6|6
1628056850000|2021-08-04 06:00:50|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1628056860000|2021-08-04 06:01:00|9587.9|9577.9|9588.9|9578.9|9589.6|9579.6|9587.9|9577.9|10
1628056870000|2021-08-04 06:01:10|9589.4|9579.4|9589.6|9579.6|9589.6|9579.6|9588.9|9578.9|7
1628056880000|2021-08-04 06:01:20|9589.4|9579.4|9589.1|9579.1|9589.4|9579.4|9589.1|9579.1|2
1628056890000|2021-08-04 06:01:30|9589.4|9579.4|9591.6|9581.6|9591.6|9581.6|9589.4|9579.4|7
1628056900000|2021-08-04 06:01:40|9591.4|9581.4|9592|9582|9592|9582|9591.4|9581.4|8
1628056910000|2021-08-04 06:01:50|9592.4|9582.4|9594.8|9584.8|9595.1|9585.1|9592.4|9582.4|8
1628056920000|2021-08-04 06:02:00|9595|9585|9596.9|9586.9|9597.1|9587.1|9594.1|9584.1|18
1628056930000|2021-08-04 06:02:10|9597|9587|9597.6|9587.6|9598.1|9588.1|9596.8|9586.8|10
1628056940000|2021-08-04 06:02:20|9598.8|9588.8|9599.1|9589.1|9599.1|9589.1|9598.1|9588.1|7
1628056950000|2021-08-04 06:02:30|9599.5|9589.5|9602.6|9592.6|9602.6|9592.6|9599.5|9589.5|16
1628056960000|2021-08-04 06:02:40|9602.9|9592.9|9602.9|9592.9|9604.1|9594.1|9602.6|9592.6|9
1628056970000|2021-08-04 06:02:50|9603.1|9593.1|9600|9590|9603.1|9593.1|9598.9|9588.9|18
1628056980000|2021-08-04 06:03:00|9599.8|9589.8|9601.6|9591.6|9601.6|9591.6|9599.8|9589.8|6
1628056990000|2021-08-04 06:03:10|9601.9|9591.9|9601|9591|9601.9|9591.9|9601|9591|4
1628057000000|2021-08-04 06:03:20|9599.9|9589.9|9600.1|9590.1|9600.9|9590.9|9599.4|9589.4|11
1628057010000|2021-08-04 06:03:30|9600.4|9590.4|9601.6|9591.6|9601.6|9591.6|9600.4|9590.4|2
1628057020000|2021-08-04 06:03:40|9601.5|9591.5|9601.1|9591.1|9601.5|9591.5|9601|9591|4
1628057030000|2021-08-04 06:03:50|9601|9591|9598.6|9588.6|9601|9591|9598.6|9588.6|6
1628057040000|2021-08-04 06:04:00|9598.4|9588.4|9597.6|9587.6|9598.4|9588.4|9597.1|9587.1|5
1628057050000|2021-08-04 06:04:10|9597.5|9587.5|9597.1|9587.1|9597.5|9587.5|9596.9|9586.9|5
1628057060000|2021-08-04 06:04:20|9597.4|9587.4|9596.5|9586.5|9597.4|9587.4|9596.5|9586.5|3
1628057070000|2021-08-04 06:04:30|9596|9586|9594.5|9584.5|9596|9586|9593.6|9583.6|8
1628057080000|2021-08-04 06:04:40|9594.6|9584.6|9594.9|9584.9|9594.9|9584.9|9594.6|9584.6|2
1628057090000|2021-08-04 06:04:50|9594.8|9584.8|9592.3|9582.3|9594.8|9584.8|9592.3|9582.3|4
1628057100000|2021-08-04 06:05:00|9592.1|9582.1|9591.1|9581.1|9592.1|9582.1|9591.1|9581.1|7
1628057110000|2021-08-04 06:05:10|9591.5|9581.5|9589.6|9579.6|9591.6|9581.6|9589.6|9579.6|13
1628057120000|2021-08-04 06:05:20|9589.3|9579.3|9589.6|9579.6|9589.6|9579.6|9589.3|9579.3|3
1628057130000|2021-08-04 06:05:30|9589.5|9579.5|9591.9|9581.9|9591.9|9581.9|9589.5|9579.5|5
1628057140000|2021-08-04 06:05:40|9591.4|9581.4|9592.6|9582.6|9592.6|9582.6|9591.4|9581.4|6
1628057150000|2021-08-04 06:05:50|9592.5|9582.5|9591.8|9581.8|9592.5|9582.5|9591.8|9581.8|3
1628057170000|2021-08-04 06:06:10|9591.4|9581.4|9589.4|9579.4|9591.4|9581.4|9588.6|9578.6|7
1628057180000|2021-08-04 06:06:20|9589.1|9579.1|9589.1|9579.1|9589.4|9579.4|9589.1|9579.1|3
1628057190000|2021-08-04 06:06:30|9589.6|9579.6|9589.3|9579.3|9590.6|9580.6|9589.3|9579.3|7
1628057200000|2021-08-04 06:06:40|9589.5|9579.5|9588.5|9578.5|9590.6|9580.6|9588.1|9578.1|7
1628057210000|2021-08-04 06:06:50|9589|9579|9588.4|9578.4|9589.6|9579.6|9588.4|9578.4|8
1628057220000|2021-08-04 06:07:00|9588.1|9578.1|9590.4|9580.4|9592.6|9582.6|9588.1|9578.1|12
1628057230000|2021-08-04 06:07:10|9590.1|9580.1|9586.9|9576.9|9590.1|9580.1|9586.1|9576.1|7
1628057240000|2021-08-04 06:07:20|9587.1|9577.1|9586.9|9576.9|9587.4|9577.4|9586.5|9576.5|7
1628057250000|2021-08-04 06:07:30|9587.1|9577.1|9587.4|9577.4|9587.4|9577.4|9586.9|9576.9|4
1628057260000|2021-08-04 06:07:40|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1628057270000|2021-08-04 06:07:50|9587.4|9577.4|9588.1|9578.1|9588.1|9578.1|9587.4|9577.4|5
1628057290000|2021-08-04 06:08:10|9588.4|9578.4|9589.6|9579.6|9589.6|9579.6|9588.4|9578.4|4
1628057300000|2021-08-04 06:08:20|9590.3|9580.3|9590.1|9580.1|9590.3|9580.3|9590.1|9580.1|2
1628057310000|2021-08-04 06:08:30|9590|9580|9589.9|9579.9|9590|9580|9589.8|9579.8|3
1628057320000|2021-08-04 06:08:40|9589.6|9579.6|9588|9578|9589.6|9579.6|9588|9578|6
1628057340000|2021-08-04 06:09:00|9587.6|9577.6|9586.5|9576.5|9587.9|9577.9|9586.5|9576.5|6
1628057350000|2021-08-04 06:09:10|9586.6|9576.6|9587.1|9577.1|9587.1|9577.1|9586.6|9576.6|4
1628057360000|2021-08-04 06:09:20|9587.4|9577.4|9588.1|9578.1|9588.1|9578.1|9587.4|9577.4|2
1628057370000|2021-08-04 06:09:30|9588.5|9578.5|9588.6|9578.6|9588.9|9578.9|9588.5|9578.5|4
1628057390000|2021-08-04 06:09:50|9587.8|9577.8|9587.8|9577.8|9587.9|9577.9|9587.3|9577.3|5
1628057400000|2021-08-04 06:10:00|9587.6|9577.6|9587.5|9577.5|9587.6|9577.6|9587.4|9577.4|3
1628057420000|2021-08-04 06:10:20|9587.4|9577.4|9587.5|9577.5|9587.5|9577.5|9587.4|9577.4|2
1628057430000|2021-08-04 06:10:30|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1628057450000|2021-08-04 06:10:50|9587.9|9577.9|9588|9578|9588|9578|9587.9|9577.9|2
1628057460000|2021-08-04 06:11:00|9588.6|9578.6|9589.6|9579.6|9589.6|9579.6|9588.6|9578.6|3
1628057490000|2021-08-04 06:11:30|9589.9|9579.9|9590.1|9580.1|9590.1|9580.1|9589.9|9579.9|2
1628057500000|2021-08-04 06:11:40|9590.3|9580.3|9589.9|9579.9|9590.9|9580.9|9589.9|9579.9|5
1628057510000|2021-08-04 06:11:50|9590.1|9580.1|9586.9|9576.9|9590.1|9580.1|9586.9|9576.9|4
1628057520000|2021-08-04 06:12:00|9586.6|9576.6|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|5
1628057540000|2021-08-04 06:12:20|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1628057550000|2021-08-04 06:12:30|9585.4|9575.4|9586.6|9576.6|9587.5|9577.5|9585.4|9575.4|9
1628057580000|2021-08-04 06:13:00|9586.4|9576.4|9589.4|9579.4|9589.4|9579.4|9586.4|9576.4|8
1628057590000|2021-08-04 06:13:10|9589.6|9579.6|9590.1|9580.1|9590.1|9580.1|9589.1|9579.1|8
1628057600000|2021-08-04 06:13:20|9589.9|9579.9|9590.1|9580.1|9590.1|9580.1|9588.8|9578.8|6
1628057610000|2021-08-04 06:13:30|9590|9580|9590.1|9580.1|9590.1|9580.1|9590|9580|2
1628057620000|2021-08-04 06:13:40|9590|9580|9588.5|9578.5|9590|9580|9588.5|9578.5|2
1628057630000|2021-08-04 06:13:50|9588.6|9578.6|9590.1|9580.1|9590.1|9580.1|9588.6|9578.6|4
1628057640000|2021-08-04 06:14:00|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|1
1628057660000|2021-08-04 06:14:20|9590.6|9580.6|9593.4|9583.4|9593.4|9583.4|9590.6|9580.6|9
1628057670000|2021-08-04 06:14:30|9593.8|9583.8|9593.6|9583.6|9594|9584|9593.6|9583.6|5
1628057680000|2021-08-04 06:14:40|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.6|9583.6|3
1628057690000|2021-08-04 06:14:50|9592.3|9582.3|9592.1|9582.1|9593.3|9583.3|9591.6|9581.6|13
1628057700000|2021-08-04 06:15:00|9592|9582|9588.4|9578.4|9592|9582|9588.4|9578.4|7
1628057710000|2021-08-04 06:15:10|9587.9|9577.9|9587.6|9577.6|9587.9|9577.9|9587.6|9577.6|4
1628057720000|2021-08-04 06:15:20|9586.6|9576.6|9587.3|9577.3|9587.6|9577.6|9586.1|9576.1|8
1628057740000|2021-08-04 06:15:40|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1628057750000|2021-08-04 06:15:50|9587.4|9577.4|9587.9|9577.9|9587.9|9577.9|9587.4|9577.4|7
1628057760000|2021-08-04 06:16:00|9587.6|9577.6|9587.8|9577.8|9587.9|9577.9|9587.6|9577.6|4
1628057770000|2021-08-04 06:16:10|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1628057800000|2021-08-04 06:16:40|9587.9|9577.9|9586|9576|9587.9|9577.9|9586|9576|4
1628057810000|2021-08-04 06:16:50|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1628057820000|2021-08-04 06:17:00|9586.4|9576.4|9588.9|9578.9|9588.9|9578.9|9586.4|9576.4|10
1628057830000|2021-08-04 06:17:10|9590.4|9580.4|9590|9580|9590.4|9580.4|9590|9580|3
1628057860000|2021-08-04 06:17:40|9590.1|9580.1|9590.4|9580.4|9590.4|9580.4|9590.1|9580.1|2
1628057870000|2021-08-04 06:17:50|9590.3|9580.3|9589.6|9579.6|9590.3|9580.3|9589.4|9579.4|3
1628057880000|2021-08-04 06:18:00|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1628057890000|2021-08-04 06:18:10|9589.1|9579.1|9588.1|9578.1|9589.1|9579.1|9588.1|9578.1|2
1628057900000|2021-08-04 06:18:20|9588|9578|9587.8|9577.8|9588|9578|9587.8|9577.8|2
1628057910000|2021-08-04 06:18:30|9587.9|9577.9|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|2
1628057920000|2021-08-04 06:18:40|9588.4|9578.4|9587.8|9577.8|9589.1|9579.1|9587.6|9577.6|7
1628057930000|2021-08-04 06:18:50|9587.6|9577.6|9586.3|9576.3|9587.6|9577.6|9586.3|9576.3|6
1628057940000|2021-08-04 06:19:00|9585.6|9575.6|9586.3|9576.3|9586.3|9576.3|9585.6|9575.6|2
1628057950000|2021-08-04 06:19:10|9586.1|9576.1|9586.4|9576.4|9586.4|9576.4|9585.6|9575.6|6
1628057960000|2021-08-04 06:19:20|9587|9577|9586.9|9576.9|9587|9577|9586.3|9576.3|3
1628057970000|2021-08-04 06:19:30|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1628057980000|2021-08-04 06:19:40|9587|9577|9587.1|9577.1|9587.1|9577.1|9586.8|9576.8|6
1628057990000|2021-08-04 06:19:50|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1628058000000|2021-08-04 06:20:00|9587.9|9577.9|9589.9|9579.9|9589.9|9579.9|9587.9|9577.9|5
1628058030000|2021-08-04 06:20:30|9589.8|9579.8|9589.4|9579.4|9589.8|9579.8|9589.4|9579.4|3
1628058040000|2021-08-04 06:20:40|9589.1|9579.1|9588.3|9578.3|9589.1|9579.1|9587.6|9577.6|6
1628058050000|2021-08-04 06:20:50|9588|9578|9587.6|9577.6|9588|9578|9587.6|9577.6|3
1628058060000|2021-08-04 06:21:00|9587.9|9577.9|9588.4|9578.4|9588.6|9578.6|9587.9|9577.9|5
1628058070000|2021-08-04 06:21:10|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1628058090000|2021-08-04 06:21:30|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1628058110000|2021-08-04 06:21:50|9589.6|9579.6|9590.6|9580.6|9591.4|9581.4|9589.6|9579.6|7
1628058120000|2021-08-04 06:22:00|9590.9|9580.9|9591.4|9581.4|9591.8|9581.8|9590.9|9580.9|4
1628058130000|2021-08-04 06:22:10|9591.3|9581.3|9590.4|9580.4|9591.3|9581.3|9590.4|9580.4|4
1628058150000|2021-08-04 06:22:30|9590|9580|9588.6|9578.6|9590|9580|9587.4|9577.4|7
1628058160000|2021-08-04 06:22:40|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1628058180000|2021-08-04 06:23:00|9589.5|9579.5|9590.5|9580.5|9590.5|9580.5|9589.5|9579.5|2
1628058220000|2021-08-04 06:23:40|9590.6|9580.6|9592.5|9582.5|9592.9|9582.9|9590.6|9580.6|6
1628058240000|2021-08-04 06:24:00|9592.6|9582.6|9593.6|9583.6|9593.6|9583.6|9592.6|9582.6|3
1628058260000|2021-08-04 06:24:20|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9593.3|9583.3|3
1628058270000|2021-08-04 06:24:30|9593.4|9583.4|9592.5|9582.5|9593.5|9583.5|9592.5|9582.5|6
1628058280000|2021-08-04 06:24:40|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1628058290000|2021-08-04 06:24:50|9592.9|9582.9|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|2
1628058310000|2021-08-04 06:25:10|9593.9|9583.9|9593.8|9583.8|9593.9|9583.9|9593.8|9583.8|2
1628058320000|2021-08-04 06:25:20|9593.4|9583.4|9592.9|9582.9|9593.4|9583.4|9592.6|9582.6|4
1628058330000|2021-08-04 06:25:30|9593.1|9583.1|9595|9585|9595|9585|9593.1|9583.1|2
1628058340000|2021-08-04 06:25:40|9595.1|9585.1|9595.5|9585.5|9595.5|9585.5|9595.1|9585.1|3
1628058350000|2021-08-04 06:25:50|9595.8|9585.8|9597.1|9587.1|9597.9|9587.9|9595.8|9585.8|6
1628058370000|2021-08-04 06:26:10|9596.9|9586.9|9595.9|9585.9|9596.9|9586.9|9595.9|9585.9|2
1628058380000|2021-08-04 06:26:20|9596.1|9586.1|9596|9586|9596.4|9586.4|9596|9586|4
1628058390000|2021-08-04 06:26:30|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628058400000|2021-08-04 06:26:40|9595.6|9585.6|9595.4|9585.4|9595.6|9585.6|9595.4|9585.4|2
1628058410000|2021-08-04 06:26:50|9595.1|9585.1|9590.5|9580.5|9595.1|9585.1|9590.4|9580.4|9
1628058420000|2021-08-04 06:27:00|9591.4|9581.4|9592.4|9582.4|9592.4|9582.4|9591.4|9581.4|4
1628058430000|2021-08-04 06:27:10|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|2
1628058440000|2021-08-04 06:27:20|9591.6|9581.6|9592.1|9582.1|9592.9|9582.9|9591|9581|6
1628058450000|2021-08-04 06:27:30|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1628058470000|2021-08-04 06:27:50|9592.6|9582.6|9592.9|9582.9|9593.1|9583.1|9592.6|9582.6|5
1628058480000|2021-08-04 06:28:00|9593.3|9583.3|9594.3|9584.3|9594.9|9584.9|9593.3|9583.3|6
1628058490000|2021-08-04 06:28:10|9594.1|9584.1|9591.3|9581.3|9594.1|9584.1|9591.3|9581.3|4
1628058500000|2021-08-04 06:28:20|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1628058530000|2021-08-04 06:28:50|9590.6|9580.6|9588.8|9578.8|9590.6|9580.6|9588.8|9578.8|5
1628058540000|2021-08-04 06:29:00|9588.6|9578.6|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|3
1628058550000|2021-08-04 06:29:10|9588.9|9578.9|9588.9|9578.9|9589|9579|9588.6|9578.6|9
1628058560000|2021-08-04 06:29:20|9588.6|9578.6|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|5
1628058570000|2021-08-04 06:29:30|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|4
1628058580000|2021-08-04 06:29:40|9589.3|9579.3|9590.8|9580.8|9590.8|9580.8|9589.3|9579.3|6
1628058590000|2021-08-04 06:29:50|9590.5|9580.5|9590.1|9580.1|9590.5|9580.5|9590.1|9580.1|2
1628058600000|2021-08-04 06:30:00|9590.4|9580.4|9594|9584|9594|9584|9590.1|9580.1|13
1628058610000|2021-08-04 06:30:10|9593.9|9583.9|9592.4|9582.4|9594|9584|9592.4|9582.4|8
1628058620000|2021-08-04 06:30:20|9592.1|9582.1|9592.1|9582.1|9592.3|9582.3|9591.9|9581.9|5
1628058630000|2021-08-04 06:30:30|9592.4|9582.4|9591.5|9581.5|9592.8|9582.8|9591.1|9581.1|6
1628058670000|2021-08-04 06:31:10|9591.9|9581.9|9592.1|9582.1|9592.1|9582.1|9591.9|9581.9|2
1628058680000|2021-08-04 06:31:20|9592.3|9582.3|9594.6|9584.6|9595.3|9585.3|9592.3|9582.3|6
1628058690000|2021-08-04 06:31:30|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1628058720000|2021-08-04 06:32:00|9594.6|9584.6|9595.1|9585.1|9595.1|9585.1|9594.6|9584.6|3
1628058740000|2021-08-04 06:32:20|9594.9|9584.9|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|2
1628058750000|2021-08-04 06:32:30|9595.3|9585.3|9596.4|9586.4|9596.6|9586.6|9595.3|9585.3|4
1628058760000|2021-08-04 06:32:40|9596.3|9586.3|9596.4|9586.4|9596.4|9586.4|9596.3|9586.3|2
1628058770000|2021-08-04 06:32:50|9596.6|9586.6|9597.1|9587.1|9597.9|9587.9|9596.6|9586.6|8
1628058780000|2021-08-04 06:33:00|9597.5|9587.5|9598.4|9588.4|9598.4|9588.4|9597.5|9587.5|5
1628058790000|2021-08-04 06:33:10|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.6|9587.6|6
1628058800000|2021-08-04 06:33:20|9598.1|9588.1|9598.9|9588.9|9598.9|9588.9|9598.1|9588.1|4
1628058810000|2021-08-04 06:33:30|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628058830000|2021-08-04 06:33:50|9598.9|9588.9|9599.1|9589.1|9599.1|9589.1|9598.9|9588.9|2
1628058840000|2021-08-04 06:34:00|9598.9|9588.9|9598.9|9588.9|9599.1|9589.1|9598.8|9588.8|4
1628058850000|2021-08-04 06:34:10|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628058860000|2021-08-04 06:34:20|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|2
1628058870000|2021-08-04 06:34:30|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1628058890000|2021-08-04 06:34:50|9598.1|9588.1|9598.8|9588.8|9598.8|9588.8|9598.1|9588.1|3
1628058900000|2021-08-04 06:35:00|9598.9|9588.9|9600.5|9590.5|9600.5|9590.5|9598.9|9588.9|5
1628058910000|2021-08-04 06:35:10|9600.8|9590.8|9599.9|9589.9|9600.8|9590.8|9599.9|9589.9|4
1628058920000|2021-08-04 06:35:20|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9598.9|9588.9|5
1628058930000|2021-08-04 06:35:30|9600|9590|9598.6|9588.6|9600|9590|9598.1|9588.1|10
1628058940000|2021-08-04 06:35:40|9598.9|9588.9|9598.4|9588.4|9599.4|9589.4|9598.1|9588.1|6
1628058950000|2021-08-04 06:35:50|9598.6|9588.6|9598.6|9588.6|9598.9|9588.9|9598.4|9588.4|5
1628058960000|2021-08-04 06:36:00|9598.8|9588.8|9600.5|9590.5|9600.5|9590.5|9598.8|9588.8|8
1628058980000|2021-08-04 06:36:20|9600.6|9590.6|9601.3|9591.3|9601.3|9591.3|9600.6|9590.6|4
1628059000000|2021-08-04 06:36:40|9600.9|9590.9|9601.3|9591.3|9601.3|9591.3|9600.9|9590.9|2
1628059010000|2021-08-04 06:36:50|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1628059020000|2021-08-04 06:37:00|9600.5|9590.5|9601.1|9591.1|9601.1|9591.1|9600.5|9590.5|4
1628059040000|2021-08-04 06:37:20|9601|9591|9601.1|9591.1|9601.1|9591.1|9601|9591|2
1628059050000|2021-08-04 06:37:30|9601.4|9591.4|9601.1|9591.1|9602.9|9592.9|9600.1|9590.1|9
1628059060000|2021-08-04 06:37:40|9600.9|9590.9|9600.6|9590.6|9600.9|9590.9|9600.6|9590.6|2
1628059070000|2021-08-04 06:37:50|9599.8|9589.8|9599.9|9589.9|9599.9|9589.9|9599.4|9589.4|4
1628059080000|2021-08-04 06:38:00|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|2
1628059090000|2021-08-04 06:38:10|9599.5|9589.5|9599.5|9589.5|9600|9590|9599.4|9589.4|6
1628059100000|2021-08-04 06:38:20|9600|9590|9599.1|9589.1|9601|9591|9599.1|9589.1|11
1628059110000|2021-08-04 06:38:30|9599.6|9589.6|9598.9|9588.9|9600.1|9590.1|9598.9|9588.9|11
1628059120000|2021-08-04 06:38:40|9599.3|9589.3|9600|9590|9600|9590|9599.3|9589.3|7
1628059130000|2021-08-04 06:38:50|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|2
1628059140000|2021-08-04 06:39:00|9599.6|9589.6|9599.5|9589.5|9600.3|9590.3|9599.5|9589.5|9
1628059150000|2021-08-04 06:39:10|9599.9|9589.9|9600.1|9590.1|9600.9|9590.9|9599.8|9589.8|10
1628059160000|2021-08-04 06:39:20|9599.9|9589.9|9599.9|9589.9|9600|9590|9599.5|9589.5|5
1628059170000|2021-08-04 06:39:30|9600.5|9590.5|9600.6|9590.6|9600.6|9590.6|9600.5|9590.5|2
1628059180000|2021-08-04 06:39:40|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1628059190000|2021-08-04 06:39:50|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9599.1|9589.1|7
1628059200000|2021-08-04 06:40:00|9599.1|9589.1|9599.3|9589.3|9599.3|9589.3|9599.1|9589.1|2
1628059210000|2021-08-04 06:40:10|9598.9|9588.9|9598.6|9588.6|9599.5|9589.5|9598.4|9588.4|7
1628059220000|2021-08-04 06:40:20|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9597.6|9587.6|10
1628059230000|2021-08-04 06:40:30|9598.5|9588.5|9598|9588|9598.5|9588.5|9598|9588|3
1628059240000|2021-08-04 06:40:40|9598.1|9588.1|9598.4|9588.4|9598.6|9588.6|9598.1|9588.1|4
1628059250000|2021-08-04 06:40:50|9598.1|9588.1|9595.8|9585.8|9598.1|9588.1|9595.1|9585.1|12
1628059260000|2021-08-04 06:41:00|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.1|9585.1|4
1628059270000|2021-08-04 06:41:10|9595.8|9585.8|9597.1|9587.1|9597.6|9587.6|9595.8|9585.8|6
1628059280000|2021-08-04 06:41:20|9597.3|9587.3|9597.6|9587.6|9597.9|9587.9|9597.3|9587.3|6
1628059290000|2021-08-04 06:41:30|9597.9|9587.9|9595.6|9585.6|9597.9|9587.9|9595.6|9585.6|10
1628059300000|2021-08-04 06:41:40|9594.9|9584.9|9595.1|9585.1|9595.4|9585.4|9594.9|9584.9|8
1628059310000|2021-08-04 06:41:50|9594.9|9584.9|9594.1|9584.1|9594.9|9584.9|9593.9|9583.9|5
1628059320000|2021-08-04 06:42:00|9594.4|9584.4|9594.9|9584.9|9594.9|9584.9|9594.1|9584.1|4
1628059330000|2021-08-04 06:42:10|9595|9585|9595.8|9585.8|9595.8|9585.8|9594.6|9584.6|5
1628059340000|2021-08-04 06:42:20|9595.9|9585.9|9596.5|9586.5|9596.5|9586.5|9595.9|9585.9|3
1628059360000|2021-08-04 06:42:40|9596.1|9586.1|9596.1|9586.1|9596.4|9586.4|9596.1|9586.1|3
1628059370000|2021-08-04 06:42:50|9596.3|9586.3|9594.4|9584.4|9596.3|9586.3|9593.8|9583.8|12
1628059380000|2021-08-04 06:43:00|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1628059390000|2021-08-04 06:43:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.6|9584.6|3
1628059400000|2021-08-04 06:43:20|9594.8|9584.8|9595.3|9585.3|9595.3|9585.3|9594.8|9584.8|5
1628059410000|2021-08-04 06:43:30|9595|9585|9594.4|9584.4|9595|9585|9594.4|9584.4|4
1628059420000|2021-08-04 06:43:40|9594.5|9584.5|9593.4|9583.4|9594.5|9584.5|9593|9583|5
1628059430000|2021-08-04 06:43:50|9593.6|9583.6|9591.9|9581.9|9593.6|9583.6|9591.6|9581.6|8
1628059450000|2021-08-04 06:44:10|9592.1|9582.1|9592.6|9582.6|9592.6|9582.6|9592.1|9582.1|3
1628059460000|2021-08-04 06:44:20|9593|9583|9594.1|9584.1|9594.1|9584.1|9593|9583|5
1628059470000|2021-08-04 06:44:30|9594|9584|9594.6|9584.6|9594.6|9584.6|9593.8|9583.8|5
1628059480000|2021-08-04 06:44:40|9594.4|9584.4|9595|9585|9595.4|9585.4|9594.4|9584.4|7
1628059490000|2021-08-04 06:44:50|9595.8|9585.8|9596.4|9586.4|9596.4|9586.4|9595.8|9585.8|3
1628059500000|2021-08-04 06:45:00|9596.9|9586.9|9598.1|9588.1|9598.1|9588.1|9596.9|9586.9|5
1628059510000|2021-08-04 06:45:10|9598.8|9588.8|9597.9|9587.9|9598.8|9588.8|9597.9|9587.9|3
1628059520000|2021-08-04 06:45:20|9598.4|9588.4|9596.5|9586.5|9598.4|9588.4|9596.5|9586.5|3
1628059530000|2021-08-04 06:45:30|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|2
1628059540000|2021-08-04 06:45:40|9597.1|9587.1|9598.6|9588.6|9598.6|9588.6|9597.1|9587.1|4
1628059550000|2021-08-04 06:45:50|9598.5|9588.5|9598.6|9588.6|9598.6|9588.6|9598.5|9588.5|2
1628059560000|2021-08-04 06:46:00|9598.9|9588.9|9599.9|9589.9|9599.9|9589.9|9598.9|9588.9|7
1628059570000|2021-08-04 06:46:10|9599.6|9589.6|9598.6|9588.6|9599.6|9589.6|9598.5|9588.5|6
1628059580000|2021-08-04 06:46:20|9598.9|9588.9|9599|9589|9599.3|9589.3|9598.9|9588.9|4
1628059590000|2021-08-04 06:46:30|9599.1|9589.1|9598.8|9588.8|9599.9|9589.9|9598.8|9588.8|4
1628059600000|2021-08-04 06:46:40|9598.9|9588.9|9598.5|9588.5|9598.9|9588.9|9598.5|9588.5|3
1628059610000|2021-08-04 06:46:50|9598.4|9588.4|9596.6|9586.6|9598.4|9588.4|9596.6|9586.6|6
1628059630000|2021-08-04 06:47:10|9596.8|9586.8|9597.4|9587.4|9597.4|9587.4|9596.8|9586.8|5
1628059640000|2021-08-04 06:47:20|9597.1|9587.1|9595.4|9585.4|9597.1|9587.1|9595.1|9585.1|5
1628059650000|2021-08-04 06:47:30|9595.9|9585.9|9596.1|9586.1|9596.8|9586.8|9595.9|9585.9|9
1628059660000|2021-08-04 06:47:40|9595.9|9585.9|9594.1|9584.1|9596.4|9586.4|9594|9584|5
1628059670000|2021-08-04 06:47:50|9594.5|9584.5|9594.1|9584.1|9594.5|9584.5|9594|9584|4
1628059700000|2021-08-04 06:48:20|9594.4|9584.4|9594.9|9584.9|9594.9|9584.9|9594.4|9584.4|3
1628059710000|2021-08-04 06:48:30|9595.1|9585.1|9596.1|9586.1|9596.6|9586.6|9595.1|9585.1|10
1628059720000|2021-08-04 06:48:40|9596.5|9586.5|9597.3|9587.3|9597.5|9587.5|9596.5|9586.5|7
1628059730000|2021-08-04 06:48:50|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1628059740000|2021-08-04 06:49:00|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1628059750000|2021-08-04 06:49:10|9596.9|9586.9|9596.1|9586.1|9596.9|9586.9|9596.1|9586.1|3
1628059760000|2021-08-04 06:49:20|9595.9|9585.9|9595.1|9585.1|9595.9|9585.9|9594.1|9584.1|6
1628059770000|2021-08-04 06:49:30|9595.4|9585.4|9596.1|9586.1|9596.1|9586.1|9595.4|9585.4|8
1628059780000|2021-08-04 06:49:40|9595.9|9585.9|9595.6|9585.6|9596.1|9586.1|9595.6|9585.6|6
1628059790000|2021-08-04 06:49:50|9594.8|9584.8|9594.4|9584.4|9594.8|9584.8|9594.4|9584.4|4
1628059810000|2021-08-04 06:50:10|9594.1|9584.1|9593.3|9583.3|9594.1|9584.1|9593.3|9583.3|4
1628059820000|2021-08-04 06:50:20|9593.1|9583.1|9592.9|9582.9|9593.1|9583.1|9592.9|9582.9|2
1628059830000|2021-08-04 06:50:30|9593|9583|9593|9583|9593.3|9583.3|9593|9583|3
1628059840000|2021-08-04 06:50:40|9592.6|9582.6|9592.8|9582.8|9593.3|9583.3|9592.5|9582.5|8
1628059850000|2021-08-04 06:50:50|9593|9583|9593.4|9583.4|9593.4|9583.4|9593|9583|3
1628059860000|2021-08-04 06:51:00|9593.5|9583.5|9594.3|9584.3|9594.3|9584.3|9593.5|9583.5|3
1628059870000|2021-08-04 06:51:10|9594.6|9584.6|9594.4|9584.4|9595.4|9585.4|9594.4|9584.4|6
1628059880000|2021-08-04 06:51:20|9594.5|9584.5|9595|9585|9595|9585|9594.5|9584.5|3
1628059890000|2021-08-04 06:51:30|9594.9|9584.9|9592.8|9582.8|9594.9|9584.9|9592.8|9582.8|3
1628059900000|2021-08-04 06:51:40|9592.4|9582.4|9592.8|9582.8|9592.8|9582.8|9592.4|9582.4|2
1628059910000|2021-08-04 06:51:50|9591.9|9581.9|9590.3|9580.3|9592.1|9582.1|9590.3|9580.3|10
1628059920000|2021-08-04 06:52:00|9589.9|9579.9|9590.3|9580.3|9590.3|9580.3|9589.9|9579.9|2
1628059930000|2021-08-04 06:52:10|9589.9|9579.9|9591|9581|9591.9|9581.9|9589.9|9579.9|11
1628059940000|2021-08-04 06:52:20|9591.1|9581.1|9593.4|9583.4|9593.4|9583.4|9591.1|9581.1|8
1628059950000|2021-08-04 06:52:30|9593.1|9583.1|9592.6|9582.6|9593.1|9583.1|9592.4|9582.4|3
1628059960000|2021-08-04 06:52:40|9592.4|9582.4|9592.6|9582.6|9592.6|9582.6|9592.4|9582.4|2
1628059970000|2021-08-04 06:52:50|9592.9|9582.9|9593|9583|9593|9583|9592.9|9582.9|2
1628059980000|2021-08-04 06:53:00|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|1
1628059990000|2021-08-04 06:53:10|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628060000000|2021-08-04 06:53:20|9593.6|9583.6|9595.4|9585.4|9595.4|9585.4|9593.6|9583.6|12
1628060010000|2021-08-04 06:53:30|9594.6|9584.6|9594.1|9584.1|9594.6|9584.6|9593.8|9583.8|10
1628060020000|2021-08-04 06:53:40|9594.4|9584.4|9595.4|9585.4|9595.4|9585.4|9594.4|9584.4|5
1628060030000|2021-08-04 06:53:50|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628060040000|2021-08-04 06:54:00|9595.1|9585.1|9594.3|9584.3|9595.1|9585.1|9593.6|9583.6|10
1628060050000|2021-08-04 06:54:10|9593.9|9583.9|9593.6|9583.6|9594|9584|9592.9|9582.9|9
1628060060000|2021-08-04 06:54:20|9593.9|9583.9|9595.1|9585.1|9595.6|9585.6|9593.9|9583.9|7
1628060070000|2021-08-04 06:54:30|9595|9585|9594.9|9584.9|9595.6|9585.6|9594.6|9584.6|9
1628060080000|2021-08-04 06:54:40|9594.8|9584.8|9594.3|9584.3|9594.8|9584.8|9594.3|9584.3|5
1628060090000|2021-08-04 06:54:50|9594.1|9584.1|9594.9|9584.9|9594.9|9584.9|9594.1|9584.1|3
1628060100000|2021-08-04 06:55:00|9595.4|9585.4|9594.5|9584.5|9595.9|9585.9|9594.5|9584.5|7
1628060110000|2021-08-04 06:55:10|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1628060120000|2021-08-04 06:55:20|9594.5|9584.5|9594.4|9584.4|9594.5|9584.5|9594.4|9584.4|2
1628060130000|2021-08-04 06:55:30|9594.5|9584.5|9594.6|9584.6|9594.6|9584.6|9594.5|9584.5|2
1628060140000|2021-08-04 06:55:40|9594.8|9584.8|9594.8|9584.8|9594.9|9584.9|9594.8|9584.8|3
1628060150000|2021-08-04 06:55:50|9594.5|9584.5|9594.8|9584.8|9595|9585|9594.5|9584.5|3
1628060160000|2021-08-04 06:56:00|9594.5|9584.5|9594.5|9584.5|9594.6|9584.6|9594.5|9584.5|3
1628060170000|2021-08-04 06:56:10|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628060180000|2021-08-04 06:56:20|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.5|9584.5|2
1628060200000|2021-08-04 06:56:40|9594.9|9584.9|9595|9585|9595.1|9585.1|9594.9|9584.9|3
1628060210000|2021-08-04 06:56:50|9594.8|9584.8|9595.1|9585.1|9595.1|9585.1|9594.8|9584.8|2
1628060220000|2021-08-04 06:57:00|9595.4|9585.4|9593.5|9583.5|9595.5|9585.5|9593.5|9583.5|6
1628060230000|2021-08-04 06:57:10|9593.6|9583.6|9594.4|9584.4|9594.6|9584.6|9593.6|9583.6|4
1628060240000|2021-08-04 06:57:20|9594.3|9584.3|9594.4|9584.4|9594.4|9584.4|9594|9584|4
1628060250000|2021-08-04 06:57:30|9594.6|9584.6|9595.3|9585.3|9595.9|9585.9|9594.6|9584.6|8
1628060260000|2021-08-04 06:57:40|9595.1|9585.1|9590.1|9580.1|9595.1|9585.1|9589.3|9579.3|13
1628060270000|2021-08-04 06:57:50|9590|9580|9589.6|9579.6|9590|9580|9589|9579|6
1628060280000|2021-08-04 06:58:00|9589.5|9579.5|9589.1|9579.1|9589.5|9579.5|9588.4|9578.4|6
1628060290000|2021-08-04 06:58:10|9587.6|9577.6|9584.8|9574.8|9588.1|9578.1|9584.6|9574.6|11
1628060300000|2021-08-04 06:58:20|9584.6|9574.6|9583.8|9573.8|9584.6|9574.6|9583.8|9573.8|4
1628060310000|2021-08-04 06:58:30|9584.6|9574.6|9584.4|9574.4|9585.1|9575.1|9583.8|9573.8|10
1628060320000|2021-08-04 06:58:40|9584.5|9574.5|9585.9|9575.9|9585.9|9575.9|9584.5|9574.5|11
1628060330000|2021-08-04 06:58:50|9586.4|9576.4|9587.8|9577.8|9589.5|9579.5|9586.4|9576.4|16
1628060340000|2021-08-04 06:59:00|9588|9578|9587.5|9577.5|9588.6|9578.6|9587.1|9577.1|9
1628060350000|2021-08-04 06:59:10|9586.9|9576.9|9585.5|9575.5|9586.9|9576.9|9585|9575|6
1628060360000|2021-08-04 06:59:20|9585.4|9575.4|9585|9575|9585.4|9575.4|9585|9575|3
1628060370000|2021-08-04 06:59:30|9584.9|9574.9|9584.5|9574.5|9584.9|9574.9|9584.4|9574.4|3
1628060380000|2021-08-04 06:59:40|9584.4|9574.4|9585.4|9575.4|9585.4|9575.4|9584.4|9574.4|5
1628060390000|2021-08-04 06:59:50|9585.3|9575.3|9584.8|9574.8|9585.3|9575.3|9584.1|9574.1|11
1628060400000|2021-08-04 07:00:00|9585|9575|9595.4|9585.4|9595.4|9585.4|9585|9575|13
1628060410000|2021-08-04 07:00:10|9595.1|9585.1|9596.8|9586.8|9598|9588|9594.1|9584.1|13
1628060420000|2021-08-04 07:00:20|9596.1|9586.1|9592.8|9582.8|9596.1|9586.1|9592.5|9582.5|6
1628060430000|2021-08-04 07:00:30|9593|9583|9596.1|9586.1|9596.1|9586.1|9593|9583|6
1628060440000|2021-08-04 07:00:40|9595.9|9585.9|9593|9583|9595.9|9585.9|9592.9|9582.9|7
1628060450000|2021-08-04 07:00:50|9593.8|9583.8|9594|9584|9594.5|9584.5|9593.8|9583.8|7
1628060460000|2021-08-04 07:01:00|9594.5|9584.5|9596|9586|9596|9586|9594.5|9584.5|7
1628060470000|2021-08-04 07:01:10|9595.8|9585.8|9594.9|9584.9|9596.3|9586.3|9594.8|9584.8|8
1628060480000|2021-08-04 07:01:20|9594.8|9584.8|9594.6|9584.6|9594.8|9584.8|9594.3|9584.3|5
1628060490000|2021-08-04 07:01:30|9594.9|9584.9|9595.6|9585.6|9595.9|9585.9|9594.9|9584.9|5
1628060500000|2021-08-04 07:01:40|9595.9|9585.9|9596.1|9586.1|9596.1|9586.1|9595.9|9585.9|2
1628060510000|2021-08-04 07:01:50|9596.5|9586.5|9596.9|9586.9|9597.3|9587.3|9596.5|9586.5|5
1628060530000|2021-08-04 07:02:10|9597.3|9587.3|9597.9|9587.9|9598.5|9588.5|9597.3|9587.3|4
1628060540000|2021-08-04 07:02:20|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1628060550000|2021-08-04 07:02:30|9596.8|9586.8|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|4
1628060560000|2021-08-04 07:02:40|9596.9|9586.9|9595.8|9585.8|9596.9|9586.9|9595.8|9585.8|5
1628060570000|2021-08-04 07:02:50|9595.6|9585.6|9594|9584|9595.6|9585.6|9594|9584|4
1628060580000|2021-08-04 07:03:00|9593.4|9583.4|9591.6|9581.6|9593.4|9583.4|9591.6|9581.6|5
1628060600000|2021-08-04 07:03:20|9592|9582|9597.8|9587.8|9597.8|9587.8|9592|9582|9
1628060610000|2021-08-04 07:03:30|9597.5|9587.5|9596.9|9586.9|9597.8|9587.8|9596.9|9586.9|8
1628060620000|2021-08-04 07:03:40|9596.6|9586.6|9597.1|9587.1|9597.1|9587.1|9595.4|9585.4|6
1628060630000|2021-08-04 07:03:50|9597.4|9587.4|9597.3|9587.3|9597.6|9587.6|9597.3|9587.3|3
1628060640000|2021-08-04 07:04:00|9597.6|9587.6|9598|9588|9598.1|9588.1|9597.6|9587.6|7
1628060650000|2021-08-04 07:04:10|9597.8|9587.8|9596.9|9586.9|9597.8|9587.8|9596.6|9586.6|5
1628060660000|2021-08-04 07:04:20|9596.6|9586.6|9597.9|9587.9|9597.9|9587.9|9596.6|9586.6|7
1628060670000|2021-08-04 07:04:30|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9598.1|9588.1|2
1628060680000|2021-08-04 07:04:40|9598.5|9588.5|9597.5|9587.5|9598.5|9588.5|9597.5|9587.5|3
1628060690000|2021-08-04 07:04:50|9597.8|9587.8|9598.1|9588.1|9598.1|9588.1|9597.8|9587.8|5
1628060700000|2021-08-04 07:05:00|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597.8|9587.8|3
1628060710000|2021-08-04 07:05:10|9598|9588|9598.4|9588.4|9598.9|9588.9|9598|9588|5
1628060720000|2021-08-04 07:05:20|9598.1|9588.1|9599.4|9589.4|9599.9|9589.9|9598|9588|7
1628060730000|2021-08-04 07:05:30|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|1
1628060740000|2021-08-04 07:05:40|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1628060750000|2021-08-04 07:05:50|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9596.6|9586.6|4
1628060760000|2021-08-04 07:06:00|9597.6|9587.6|9597.4|9587.4|9598.6|9588.6|9596.4|9586.4|7
1628060770000|2021-08-04 07:06:10|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597.5|9587.5|2
1628060780000|2021-08-04 07:06:20|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1628060790000|2021-08-04 07:06:30|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|3
1628060800000|2021-08-04 07:06:40|9596.9|9586.9|9595.5|9585.5|9596.9|9586.9|9595.5|9585.5|3
1628060810000|2021-08-04 07:06:50|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1628060820000|2021-08-04 07:07:00|9594.4|9584.4|9593.5|9583.5|9594.6|9584.6|9593.5|9583.5|6
1628060830000|2021-08-04 07:07:10|9593.4|9583.4|9594.4|9584.4|9594.4|9584.4|9591.1|9581.1|7
1628060840000|2021-08-04 07:07:20|9594.1|9584.1|9592.3|9582.3|9594.4|9584.4|9591.5|9581.5|5
1628060850000|2021-08-04 07:07:30|9591.4|9581.4|9589.6|9579.6|9591.4|9581.4|9589.5|9579.5|7
1628060860000|2021-08-04 07:07:40|9590.1|9580.1|9589|9579|9590.4|9580.4|9589|9579|6
1628060870000|2021-08-04 07:07:50|9589.1|9579.1|9588.9|9578.9|9589.6|9579.6|9588.9|9578.9|5
1628060880000|2021-08-04 07:08:00|9589.1|9579.1|9590.5|9580.5|9591.5|9581.5|9588.1|9578.1|11
1628060890000|2021-08-04 07:08:10|9591.1|9581.1|9591.4|9581.4|9591.4|9581.4|9591.1|9581.1|2
1628060920000|2021-08-04 07:08:40|9591.5|9581.5|9592.5|9582.5|9592.9|9582.9|9591.5|9581.5|5
1628060930000|2021-08-04 07:08:50|9593.3|9583.3|9593.5|9583.5|9593.5|9583.5|9593.3|9583.3|2
1628060940000|2021-08-04 07:09:00|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9592.8|9582.8|4
1628060950000|2021-08-04 07:09:10|9593|9583|9592.5|9582.5|9593|9583|9592.5|9582.5|3
1628060970000|2021-08-04 07:09:30|9592.8|9582.8|9593|9583|9593|9583|9592.8|9582.8|2
1628060990000|2021-08-04 07:09:50|9592.8|9582.8|9591.3|9581.3|9592.8|9582.8|9591.3|9581.3|3
1628061000000|2021-08-04 07:10:00|9590.9|9580.9|9590.5|9580.5|9591.1|9581.1|9590.4|9580.4|7
1628061010000|2021-08-04 07:10:10|9590.6|9580.6|9592.5|9582.5|9593|9583|9590.6|9580.6|8
1628061020000|2021-08-04 07:10:20|9592.6|9582.6|9592.8|9582.8|9592.9|9582.9|9592.6|9582.6|3
1628061030000|2021-08-04 07:10:30|9592.6|9582.6|9592|9582|9592.6|9582.6|9592|9582|4
1628061040000|2021-08-04 07:10:40|9592.3|9582.3|9592.3|9582.3|9592.6|9582.6|9592.3|9582.3|4
1628061060000|2021-08-04 07:11:00|9592|9582|9590.9|9580.9|9592|9582|9590.9|9580.9|2
1628061070000|2021-08-04 07:11:10|9591.3|9581.3|9589.6|9579.6|9591.3|9581.3|9589.5|9579.5|6
1628061080000|2021-08-04 07:11:20|9589.9|9579.9|9589.6|9579.6|9589.9|9579.9|9589.6|9579.6|2
1628061090000|2021-08-04 07:11:30|9589.5|9579.5|9589.3|9579.3|9589.5|9579.5|9589|9579|4
1628061100000|2021-08-04 07:11:40|9589.8|9579.8|9589.1|9579.1|9591.4|9581.4|9589.1|9579.1|7
1628061120000|2021-08-04 07:12:00|9589|9579|9589|9579|9589|9579|9589|9579|1
1628061130000|2021-08-04 07:12:10|9588.8|9578.8|9588.9|9578.9|9588.9|9578.9|9588.5|9578.5|4
1628061150000|2021-08-04 07:12:30|9589|9579|9589.1|9579.1|9589.1|9579.1|9589|9579|2
1628061160000|2021-08-04 07:12:40|9587.8|9577.8|9588.8|9578.8|9588.8|9578.8|9587.8|9577.8|3
1628061180000|2021-08-04 07:13:00|9588.6|9578.6|9587.8|9577.8|9588.6|9578.6|9587.8|9577.8|3
1628061190000|2021-08-04 07:13:10|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628061200000|2021-08-04 07:13:20|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1628061210000|2021-08-04 07:13:30|9588|9578|9586.4|9576.4|9588|9578|9586|9576|5
1628061220000|2021-08-04 07:13:40|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1628061230000|2021-08-04 07:13:50|9587|9577|9587.3|9577.3|9587.3|9577.3|9587|9577|2
1628061240000|2021-08-04 07:14:00|9587.1|9577.1|9586.8|9576.8|9587.1|9577.1|9586.8|9576.8|3
1628061250000|2021-08-04 07:14:10|9586.9|9576.9|9587.3|9577.3|9587.3|9577.3|9586.9|9576.9|2
1628061260000|2021-08-04 07:14:20|9586.9|9576.9|9586.8|9576.8|9586.9|9576.9|9586.8|9576.8|2
1628061270000|2021-08-04 07:14:30|9585.9|9575.9|9584.5|9574.5|9585.9|9575.9|9584.5|9574.5|5
1628061280000|2021-08-04 07:14:40|9584.3|9574.3|9585|9575|9585|9575|9584.1|9574.1|6
1628061290000|2021-08-04 07:14:50|9585.3|9575.3|9585.1|9575.1|9585.5|9575.5|9585.1|9575.1|3
1628061300000|2021-08-04 07:15:00|9585.5|9575.5|9585.1|9575.1|9586.1|9576.1|9585.1|9575.1|6
1628061310000|2021-08-04 07:15:10|9584.9|9574.9|9583.5|9573.5|9584.9|9574.9|9583.5|9573.5|5
1628061320000|2021-08-04 07:15:20|9583.4|9573.4|9581.3|9571.3|9583.4|9573.4|9581.1|9571.1|7
1628061330000|2021-08-04 07:15:30|9581.1|9571.1|9580.5|9570.5|9581.8|9571.8|9580.5|9570.5|4
1628061340000|2021-08-04 07:15:40|9580.8|9570.8|9583|9573|9583|9573|9580.8|9570.8|8
1628061350000|2021-08-04 07:15:50|9582.4|9572.4|9582.5|9572.5|9582.8|9572.8|9582.4|9572.4|6
1628061360000|2021-08-04 07:16:00|9582.9|9572.9|9582.1|9572.1|9582.9|9572.9|9582.1|9572.1|2
1628061370000|2021-08-04 07:16:10|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1628061380000|2021-08-04 07:16:20|9582.6|9572.6|9585.6|9575.6|9585.6|9575.6|9582.6|9572.6|4
1628061390000|2021-08-04 07:16:30|9585.5|9575.5|9584.4|9574.4|9585.5|9575.5|9584.4|9574.4|2
1628061400000|2021-08-04 07:16:40|9584.6|9574.6|9582.8|9572.8|9584.6|9574.6|9582.8|9572.8|4
1628061410000|2021-08-04 07:16:50|9582.9|9572.9|9580.1|9570.1|9582.9|9572.9|9580.1|9570.1|9
1628061420000|2021-08-04 07:17:00|9580.5|9570.5|9581.5|9571.5|9581.5|9571.5|9580.5|9570.5|8
1628061430000|2021-08-04 07:17:10|9582|9572|9580.9|9570.9|9582|9572|9580.9|9570.9|6
1628061440000|2021-08-04 07:17:20|9580.8|9570.8|9582.3|9572.3|9582.3|9572.3|9580|9570|9
1628061450000|2021-08-04 07:17:30|9582.5|9572.5|9580.6|9570.6|9582.8|9572.8|9580.5|9570.5|8
1628061460000|2021-08-04 07:17:40|9580.9|9570.9|9580|9570|9580.9|9570.9|9580|9570|4
1628061470000|2021-08-04 07:17:50|9580.4|9570.4|9580.9|9570.9|9580.9|9570.9|9580.4|9570.4|5
1628061480000|2021-08-04 07:18:00|9581|9571|9581|9571|9581|9571|9580.9|9570.9|3
1628061490000|2021-08-04 07:18:10|9580.9|9570.9|9580.8|9570.8|9580.9|9570.9|9580.8|9570.8|2
1628061500000|2021-08-04 07:18:20|9580.3|9570.3|9580|9570|9580.5|9570.5|9580|9570|8
1628061510000|2021-08-04 07:18:30|9579.9|9569.9|9577.8|9567.8|9579.9|9569.9|9577.8|9567.8|3
1628061520000|2021-08-04 07:18:40|9577.4|9567.4|9575.9|9565.9|9577.4|9567.4|9575.3|9565.3|6
1628061540000|2021-08-04 07:19:00|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1628061550000|2021-08-04 07:19:10|9575.4|9565.4|9574.9|9564.9|9575.4|9565.4|9573.8|9563.8|6
1628061570000|2021-08-04 07:19:30|9574.4|9564.4|9574.9|9564.9|9575|9565|9574.3|9564.3|8
1628061580000|2021-08-04 07:19:40|9574.6|9564.6|9573.8|9563.8|9574.6|9564.6|9573.8|9563.8|2
1628061590000|2021-08-04 07:19:50|9573.9|9563.9|9574.3|9564.3|9574.3|9564.3|9573.9|9563.9|2
1628061600000|2021-08-04 07:20:00|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1628061630000|2021-08-04 07:20:30|9574.9|9564.9|9575.8|9565.8|9575.8|9565.8|9574.9|9564.9|2
1628061640000|2021-08-04 07:20:40|9576.3|9566.3|9575.4|9565.4|9576.3|9566.3|9575.4|9565.4|3
1628061650000|2021-08-04 07:20:50|9575.5|9565.5|9576.9|9566.9|9576.9|9566.9|9575.5|9565.5|5
1628061670000|2021-08-04 07:21:10|9577|9567|9578.5|9568.5|9578.5|9568.5|9577|9567|6
1628061680000|2021-08-04 07:21:20|9577.8|9567.8|9577.9|9567.9|9578|9568|9577.8|9567.8|3
1628061690000|2021-08-04 07:21:30|9577.8|9567.8|9578.8|9568.8|9578.8|9568.8|9577.8|9567.8|4
1628061700000|2021-08-04 07:21:40|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1628061710000|2021-08-04 07:21:50|9579.1|9569.1|9579.1|9569.1|9579.6|9569.6|9579.1|9569.1|4
1628061730000|2021-08-04 07:22:10|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9578.3|9568.3|2
1628061740000|2021-08-04 07:22:20|9577.9|9567.9|9577.6|9567.6|9578.6|9568.6|9577.6|9567.6|4
1628061750000|2021-08-04 07:22:30|9577.9|9567.9|9579.4|9569.4|9579.4|9569.4|9577.9|9567.9|6
1628061760000|2021-08-04 07:22:40|9579.9|9569.9|9578.8|9568.8|9579.9|9569.9|9578.8|9568.8|6
1628061770000|2021-08-04 07:22:50|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1628061780000|2021-08-04 07:23:00|9578|9568|9578.6|9568.6|9578.6|9568.6|9578|9568|4
1628061800000|2021-08-04 07:23:20|9578.3|9568.3|9578|9568|9578.3|9568.3|9577.6|9567.6|4
1628061810000|2021-08-04 07:23:30|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1628061820000|2021-08-04 07:23:40|9578.4|9568.4|9578.8|9568.8|9579|9569|9578.4|9568.4|6
1628061830000|2021-08-04 07:23:50|9578.9|9568.9|9579.8|9569.8|9580.6|9570.6|9578.9|9568.9|5
1628061840000|2021-08-04 07:24:00|9580.4|9570.4|9581.5|9571.5|9582.8|9572.8|9580.3|9570.3|9
1628061850000|2021-08-04 07:24:10|9581.6|9571.6|9583|9573|9583|9573|9581.6|9571.6|2
1628061860000|2021-08-04 07:24:20|9582.9|9572.9|9582.5|9572.5|9582.9|9572.9|9582.5|9572.5|3
1628061880000|2021-08-04 07:24:40|9582.6|9572.6|9583.9|9573.9|9583.9|9573.9|9582.6|9572.6|3
1628061900000|2021-08-04 07:25:00|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1628061910000|2021-08-04 07:25:10|9584|9574|9584|9574|9584|9574|9584|9574|1
1628061920000|2021-08-04 07:25:20|9583.6|9573.6|9583|9573|9583.6|9573.6|9583|9573|5
1628061930000|2021-08-04 07:25:30|9582.9|9572.9|9579|9569|9582.9|9572.9|9578.9|9568.9|6
1628061940000|2021-08-04 07:25:40|9579.3|9569.3|9580.5|9570.5|9580.6|9570.6|9579.3|9569.3|3
1628061950000|2021-08-04 07:25:50|9580.3|9570.3|9578.8|9568.8|9580.3|9570.3|9578.8|9568.8|3
1628061960000|2021-08-04 07:26:00|9578.9|9568.9|9580.5|9570.5|9581.6|9571.6|9578.9|9568.9|9
1628061970000|2021-08-04 07:26:10|9580.8|9570.8|9581|9571|9581|9571|9580.8|9570.8|2
1628061980000|2021-08-04 07:26:20|9579.9|9569.9|9577|9567|9579.9|9569.9|9576.9|9566.9|7
1628061990000|2021-08-04 07:26:30|9577.4|9567.4|9576.6|9566.6|9577.6|9567.6|9575|9565|12
1628062000000|2021-08-04 07:26:40|9576.9|9566.9|9577.1|9567.1|9577.1|9567.1|9576.9|9566.9|4
1628062010000|2021-08-04 07:26:50|9576.9|9566.9|9576.5|9566.5|9576.9|9566.9|9576.5|9566.5|2
1628062020000|2021-08-04 07:27:00|9576.3|9566.3|9574.6|9564.6|9576.3|9566.3|9574.6|9564.6|5
1628062040000|2021-08-04 07:27:20|9574.5|9564.5|9572.8|9562.8|9574.5|9564.5|9572.8|9562.8|8
1628062050000|2021-08-04 07:27:30|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1628062060000|2021-08-04 07:27:40|9572.9|9562.9|9572.8|9562.8|9573|9563|9572.8|9562.8|3
1628062070000|2021-08-04 07:27:50|9573|9563|9572.4|9562.4|9573|9563|9572.3|9562.3|6
1628062080000|2021-08-04 07:28:00|9572.6|9562.6|9572.9|9562.9|9572.9|9562.9|9572.6|9562.6|2
1628062090000|2021-08-04 07:28:10|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1628062100000|2021-08-04 07:28:20|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1628062110000|2021-08-04 07:28:30|9572.8|9562.8|9572.4|9562.4|9572.8|9562.8|9572.4|9562.4|2
1628062120000|2021-08-04 07:28:40|9571|9561|9571.4|9561.4|9571.4|9561.4|9571|9561|4
1628062140000|2021-08-04 07:29:00|9571.1|9561.1|9568.6|9558.6|9571.1|9561.1|9568.6|9558.6|3
1628062150000|2021-08-04 07:29:10|9568.4|9558.4|9568.1|9558.1|9568.4|9558.4|9568.1|9558.1|3
1628062160000|2021-08-04 07:29:20|9568.3|9558.3|9569|9559|9569.6|9559.6|9568.3|9558.3|11
1628062180000|2021-08-04 07:29:40|9569.1|9559.1|9572.9|9562.9|9573|9563|9569.1|9559.1|10
1628062190000|2021-08-04 07:29:50|9573|9563|9573.3|9563.3|9573.3|9563.3|9573|9563|2
1628062200000|2021-08-04 07:30:00|9572.9|9562.9|9573.8|9563.8|9573.8|9563.8|9572.9|9562.9|3
1628062210000|2021-08-04 07:30:10|9572.9|9562.9|9573.6|9563.6|9573.6|9563.6|9572.9|9562.9|2
1628062220000|2021-08-04 07:30:20|9573.8|9563.8|9574.8|9564.8|9576.4|9566.4|9573.8|9563.8|7
1628062240000|2021-08-04 07:30:40|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|3
1628062260000|2021-08-04 07:31:00|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1628062270000|2021-08-04 07:31:10|9574.8|9564.8|9575.3|9565.3|9575.3|9565.3|9574.8|9564.8|2
1628062280000|2021-08-04 07:31:20|9575.4|9565.4|9576.4|9566.4|9576.4|9566.4|9575.4|9565.4|4
1628062290000|2021-08-04 07:31:30|9576.9|9566.9|9576.3|9566.3|9576.9|9566.9|9576.3|9566.3|2
1628062310000|2021-08-04 07:31:50|9575.6|9565.6|9572.6|9562.6|9575.6|9565.6|9572|9562|3
1628062330000|2021-08-04 07:32:10|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1628062340000|2021-08-04 07:32:20|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9572.5|9562.5|2
1628062350000|2021-08-04 07:32:30|9572.4|9562.4|9571.1|9561.1|9572.5|9562.5|9571.1|9561.1|5
1628062360000|2021-08-04 07:32:40|9570.9|9560.9|9571.1|9561.1|9571.1|9561.1|9570.1|9560.1|3
1628062370000|2021-08-04 07:32:50|9571.4|9561.4|9571.4|9561.4|9571.6|9561.6|9571.4|9561.4|3
1628062380000|2021-08-04 07:33:00|9571.5|9561.5|9574.1|9564.1|9574.4|9564.4|9571.5|9561.5|7
1628062390000|2021-08-04 07:33:10|9574.4|9564.4|9576.9|9566.9|9576.9|9566.9|9574.4|9564.4|11
1628062400000|2021-08-04 07:33:20|9577.5|9567.5|9574.8|9564.8|9577.5|9567.5|9574.8|9564.8|5
1628062410000|2021-08-04 07:33:30|9575|9565|9574.9|9564.9|9575|9565|9574|9564|8
1628062420000|2021-08-04 07:33:40|9575.3|9565.3|9575.8|9565.8|9575.8|9565.8|9575.3|9565.3|2
1628062430000|2021-08-04 07:33:50|9576|9566|9575.4|9565.4|9576.1|9566.1|9575.1|9565.1|5
1628062440000|2021-08-04 07:34:00|9575.5|9565.5|9575.1|9565.1|9575.6|9565.6|9575.1|9565.1|7
1628062450000|2021-08-04 07:34:10|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|1
1628062460000|2021-08-04 07:34:20|9574.5|9564.5|9573.4|9563.4|9574.5|9564.5|9573.4|9563.4|4
1628062470000|2021-08-04 07:34:30|9573.5|9563.5|9573.6|9563.6|9573.6|9563.6|9573.5|9563.5|2
1628062480000|2021-08-04 07:34:40|9573.9|9563.9|9574.6|9564.6|9574.6|9564.6|9573.6|9563.6|4
1628062490000|2021-08-04 07:34:50|9574.5|9564.5|9574.4|9564.4|9574.5|9564.5|9574.4|9564.4|2
1628062500000|2021-08-04 07:35:00|9574.5|9564.5|9575.3|9565.3|9575.3|9565.3|9574.4|9564.4|6
1628062510000|2021-08-04 07:35:10|9575.8|9565.8|9574.4|9564.4|9575.8|9565.8|9574.4|9564.4|3
1628062530000|2021-08-04 07:35:30|9571.8|9561.8|9571.4|9561.4|9571.8|9561.8|9571.4|9561.4|3
1628062540000|2021-08-04 07:35:40|9571.6|9561.6|9571.9|9561.9|9572|9562|9571.6|9561.6|3
1628062550000|2021-08-04 07:35:50|9571.8|9561.8|9570.5|9560.5|9571.8|9561.8|9570.5|9560.5|3
1628062560000|2021-08-04 07:36:00|9570.4|9560.4|9568.9|9558.9|9570.5|9560.5|9568.8|9558.8|6
1628062570000|2021-08-04 07:36:10|9569.5|9559.5|9569.3|9559.3|9569.5|9559.5|9569.3|9559.3|3
1628062580000|2021-08-04 07:36:20|9569.1|9559.1|9569.3|9559.3|9569.3|9559.3|9569.1|9559.1|4
1628062600000|2021-08-04 07:36:40|9569.1|9559.1|9569.3|9559.3|9569.3|9559.3|9568.9|9558.9|3
1628062620000|2021-08-04 07:37:00|9569.1|9559.1|9569.5|9559.5|9569.9|9559.9|9569.1|9559.1|4
1628062640000|2021-08-04 07:37:20|9569.4|9559.4|9568.8|9558.8|9569.4|9559.4|9568.8|9558.8|3
1628062650000|2021-08-04 07:37:30|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|9568.9|9558.9|1
1628062660000|2021-08-04 07:37:40|9569.1|9559.1|9570.6|9560.6|9571|9561|9569.1|9559.1|7
1628062670000|2021-08-04 07:37:50|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|4
1628062680000|2021-08-04 07:38:00|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1628062690000|2021-08-04 07:38:10|9569.6|9559.6|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|2
1628062700000|2021-08-04 07:38:20|9569.6|9559.6|9570.3|9560.3|9570.3|9560.3|9569.5|9559.5|6
1628062710000|2021-08-04 07:38:30|9570.4|9560.4|9572|9562|9572.3|9562.3|9570.4|9560.4|6
1628062720000|2021-08-04 07:38:40|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1628062730000|2021-08-04 07:38:50|9572|9562|9570.9|9560.9|9572.3|9562.3|9570.9|9560.9|5
1628062740000|2021-08-04 07:39:00|9571|9561|9571.6|9561.6|9571.6|9561.6|9571|9561|3
1628062750000|2021-08-04 07:39:10|9571.5|9561.5|9570.6|9560.6|9571.5|9561.5|9570.6|9560.6|4
1628062760000|2021-08-04 07:39:20|9569.5|9559.5|9570.3|9560.3|9570.3|9560.3|9568.9|9558.9|9
1628062770000|2021-08-04 07:39:30|9570.4|9560.4|9570.1|9560.1|9570.4|9560.4|9570.1|9560.1|3
1628062790000|2021-08-04 07:39:50|9569.9|9559.9|9569.6|9559.6|9569.9|9559.9|9568.8|9558.8|6
1628062800000|2021-08-04 07:40:00|9570|9560|9572.4|9562.4|9573.4|9563.4|9570|9560|10
1628062830000|2021-08-04 07:40:30|9572.1|9562.1|9570.9|9560.9|9572.1|9562.1|9570.9|9560.9|3
1628062840000|2021-08-04 07:40:40|9570.1|9560.1|9569.9|9559.9|9570.1|9560.1|9569.9|9559.9|2
1628062850000|2021-08-04 07:40:50|9570|9560|9569.1|9559.1|9570.4|9560.4|9569.1|9559.1|6
1628062860000|2021-08-04 07:41:00|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1628062870000|2021-08-04 07:41:10|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|4
1628062880000|2021-08-04 07:41:20|9568.9|9558.9|9569.3|9559.3|9569.4|9559.4|9568.9|9558.9|3
1628062890000|2021-08-04 07:41:30|9569|9559|9568.5|9558.5|9569|9559|9568.5|9558.5|3
1628062900000|2021-08-04 07:41:40|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|1
1628062920000|2021-08-04 07:42:00|9568.3|9558.3|9568.1|9558.1|9568.3|9558.3|9568.1|9558.1|2
1628062950000|2021-08-04 07:42:30|9568.3|9558.3|9569.5|9559.5|9569.5|9559.5|9568.3|9558.3|5
1628062960000|2021-08-04 07:42:40|9569.9|9559.9|9570.3|9560.3|9570.3|9560.3|9569.9|9559.9|2
1628062970000|2021-08-04 07:42:50|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1628062980000|2021-08-04 07:43:00|9570.4|9560.4|9571.6|9561.6|9571.6|9561.6|9570.4|9560.4|4
1628062990000|2021-08-04 07:43:10|9571.9|9561.9|9572|9562|9572|9562|9571.9|9561.9|2
1628063000000|2021-08-04 07:43:20|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1628063010000|2021-08-04 07:43:30|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1628063020000|2021-08-04 07:43:40|9572.5|9562.5|9572.6|9562.6|9572.6|9562.6|9572.5|9562.5|2
1628063030000|2021-08-04 07:43:50|9572.9|9562.9|9571.9|9561.9|9572.9|9562.9|9571.9|9561.9|4
1628063050000|2021-08-04 07:44:10|9571.5|9561.5|9570.9|9560.9|9571.5|9561.5|9570.9|9560.9|4
1628063070000|2021-08-04 07:44:30|9570.6|9560.6|9570.3|9560.3|9570.6|9560.6|9569.5|9559.5|3
1628063080000|2021-08-04 07:44:40|9569.4|9559.4|9569.6|9559.6|9569.8|9559.8|9569.1|9559.1|5
1628063090000|2021-08-04 07:44:50|9569.8|9559.8|9571.6|9561.6|9571.8|9561.8|9569.8|9559.8|5
1628063100000|2021-08-04 07:45:00|9571.4|9561.4|9570.3|9560.3|9571.4|9561.4|9570.3|9560.3|5
1628063110000|2021-08-04 07:45:10|9570.4|9560.4|9571.5|9561.5|9571.8|9561.8|9570.4|9560.4|5
1628063120000|2021-08-04 07:45:20|9571.6|9561.6|9572.1|9562.1|9572.9|9562.9|9571.6|9561.6|6
1628063130000|2021-08-04 07:45:30|9571.9|9561.9|9570.1|9560.1|9572|9562|9570|9560|7
1628063150000|2021-08-04 07:45:50|9570.6|9560.6|9571.1|9561.1|9571.3|9561.3|9570.6|9560.6|3
1628063180000|2021-08-04 07:46:20|9571|9561|9571|9561|9571|9561|9571|9561|1
1628063190000|2021-08-04 07:46:30|9571.4|9561.4|9572.1|9562.1|9572.1|9562.1|9571.4|9561.4|2
1628063220000|2021-08-04 07:47:00|9572.3|9562.3|9574|9564|9574|9564|9572.3|9562.3|4
1628063240000|2021-08-04 07:47:20|9574.4|9564.4|9574.6|9564.6|9574.6|9564.6|9574.4|9564.4|2
1628063250000|2021-08-04 07:47:30|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1628063260000|2021-08-04 07:47:40|9574.6|9564.6|9575.9|9565.9|9575.9|9565.9|9574.6|9564.6|2
1628063280000|2021-08-04 07:48:00|9576|9566|9576.1|9566.1|9576.4|9566.4|9576|9566|4
1628063300000|2021-08-04 07:48:20|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|1
1628063310000|2021-08-04 07:48:30|9576.6|9566.6|9570.9|9560.9|9576.6|9566.6|9570.9|9560.9|8
1628063320000|2021-08-04 07:48:40|9571.1|9561.1|9572.1|9562.1|9572.1|9562.1|9571.1|9561.1|3
1628063330000|2021-08-04 07:48:50|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1628063380000|2021-08-04 07:49:40|9572.5|9562.5|9572.8|9562.8|9572.8|9562.8|9572.5|9562.5|3
1628063390000|2021-08-04 07:49:50|9572.9|9562.9|9573.9|9563.9|9574.1|9564.1|9572.9|9562.9|5
1628063400000|2021-08-04 07:50:00|9574|9564|9574|9564|9574|9564|9574|9564|1
1628063410000|2021-08-04 07:50:10|9573.8|9563.8|9572.6|9562.6|9573.8|9563.8|9572.6|9562.6|3
1628063430000|2021-08-04 07:50:30|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1628063440000|2021-08-04 07:50:40|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1628063450000|2021-08-04 07:50:50|9572.4|9562.4|9573.4|9563.4|9573.4|9563.4|9572.4|9562.4|4
1628063460000|2021-08-04 07:51:00|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9572.6|9562.6|5
1628063470000|2021-08-04 07:51:10|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1628063490000|2021-08-04 07:51:30|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|2
1628063520000|2021-08-04 07:52:00|9571.4|9561.4|9569.4|9559.4|9571.4|9561.4|9569.4|9559.4|6
1628063530000|2021-08-04 07:52:10|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9567.9|9557.9|7
1628063540000|2021-08-04 07:52:20|9569.4|9559.4|9569.5|9559.5|9569.5|9559.5|9569.4|9559.4|2
1628063550000|2021-08-04 07:52:30|9569.8|9559.8|9570.6|9560.6|9570.6|9560.6|9569.8|9559.8|4
1628063560000|2021-08-04 07:52:40|9571|9561|9571.6|9561.6|9571.6|9561.6|9570.9|9560.9|8
1628063570000|2021-08-04 07:52:50|9571.4|9561.4|9572.8|9562.8|9572.8|9562.8|9571.4|9561.4|7
1628063580000|2021-08-04 07:53:00|9572.5|9562.5|9572.9|9562.9|9573.1|9563.1|9572.5|9562.5|7
1628063590000|2021-08-04 07:53:10|9572.4|9562.4|9571.6|9561.6|9572.4|9562.4|9571.6|9561.6|2
1628063620000|2021-08-04 07:53:40|9571.8|9561.8|9571.6|9561.6|9571.8|9561.8|9570.9|9560.9|4
1628063640000|2021-08-04 07:54:00|9571.9|9561.9|9573.5|9563.5|9573.5|9563.5|9571.9|9561.9|3
1628063650000|2021-08-04 07:54:10|9573.9|9563.9|9573.8|9563.8|9574|9564|9573.8|9563.8|3
1628063660000|2021-08-04 07:54:20|9574|9564|9574|9564|9574|9564|9574|9564|1
1628063700000|2021-08-04 07:55:00|9573.3|9563.3|9573|9563|9573.3|9563.3|9572.1|9562.1|5
1628063710000|2021-08-04 07:55:10|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1628063720000|2021-08-04 07:55:20|9574|9564|9573.4|9563.4|9574|9564|9573.4|9563.4|2
1628063730000|2021-08-04 07:55:30|9573.1|9563.1|9573.5|9563.5|9573.5|9563.5|9573.1|9563.1|3
1628063750000|2021-08-04 07:55:50|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1628063770000|2021-08-04 07:56:10|9574.3|9564.3|9574.6|9564.6|9574.6|9564.6|9574.3|9564.3|2
1628063780000|2021-08-04 07:56:20|9574.1|9564.1|9577.5|9567.5|9577.5|9567.5|9574.1|9564.1|8
1628063790000|2021-08-04 07:56:30|9577.1|9567.1|9578.1|9568.1|9578.4|9568.4|9577.1|9567.1|6
1628063800000|2021-08-04 07:56:40|9578.4|9568.4|9578.9|9568.9|9578.9|9568.9|9578.4|9568.4|3
1628063810000|2021-08-04 07:56:50|9579.1|9569.1|9580.1|9570.1|9580.9|9570.9|9579.1|9569.1|13
1628063820000|2021-08-04 07:57:00|9580|9570|9578.9|9568.9|9580|9570|9578.9|9568.9|5
1628063830000|2021-08-04 07:57:10|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|9579.4|9569.4|1
1628063840000|2021-08-04 07:57:20|9578|9568|9579|9569|9579|9569|9578|9568|4
1628063850000|2021-08-04 07:57:30|9578.9|9568.9|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|3
1628063860000|2021-08-04 07:57:40|9578.8|9568.8|9580.9|9570.9|9580.9|9570.9|9578.8|9568.8|6
1628063870000|2021-08-04 07:57:50|9580.8|9570.8|9579.6|9569.6|9580.8|9570.8|9579.6|9569.6|4
1628063890000|2021-08-04 07:58:10|9579.4|9569.4|9578.5|9568.5|9579.4|9569.4|9578.5|9568.5|2
1628063900000|2021-08-04 07:58:20|9578.1|9568.1|9577.8|9567.8|9578.1|9568.1|9577.8|9567.8|2
1628063920000|2021-08-04 07:58:40|9577.4|9567.4|9577.6|9567.6|9577.6|9567.6|9576.1|9566.1|7
1628063930000|2021-08-04 07:58:50|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1628063940000|2021-08-04 07:59:00|9577.5|9567.5|9578.8|9568.8|9578.8|9568.8|9577.5|9567.5|3
1628063960000|2021-08-04 07:59:20|9578.3|9568.3|9578.4|9568.4|9578.4|9568.4|9578.3|9568.3|2
1628063970000|2021-08-04 07:59:30|9578.3|9568.3|9575|9565|9578.3|9568.3|9574.8|9564.8|6
1628063980000|2021-08-04 07:59:40|9574.5|9564.5|9577.6|9567.6|9577.9|9567.9|9574.5|9564.5|7
1628063990000|2021-08-04 07:59:50|9577.8|9567.8|9576.3|9566.3|9579.1|9569.1|9576.3|9566.3|7
1628064000000|2021-08-04 08:00:00|9576.5|9566.5|9578.8|9568.8|9578.8|9568.8|9576.1|9566.1|15
1628064010000|2021-08-04 08:00:10|9578.9|9568.9|9579.5|9569.5|9579.9|9569.9|9578.9|9568.9|7
1628064020000|2021-08-04 08:00:20|9579.6|9569.6|9579.8|9569.8|9579.8|9569.8|9579.6|9569.6|2
1628064030000|2021-08-04 08:00:30|9579.6|9569.6|9576.3|9566.3|9579.6|9569.6|9574.3|9564.3|10
1628064040000|2021-08-04 08:00:40|9576.1|9566.1|9573.6|9563.6|9576.1|9566.1|9573.6|9563.6|10
1628064050000|2021-08-04 08:00:50|9573.3|9563.3|9569.3|9559.3|9573.3|9563.3|9569.3|9559.3|9
1628064060000|2021-08-04 08:01:00|9568.8|9558.8|9573.6|9563.6|9573.6|9563.6|9568.8|9558.8|12
1628064070000|2021-08-04 08:01:10|9573.9|9563.9|9573.8|9563.8|9574.8|9564.8|9573.6|9563.6|6
1628064080000|2021-08-04 08:01:20|9573.9|9563.9|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|2
1628064100000|2021-08-04 08:01:40|9574.3|9564.3|9576.5|9566.5|9576.5|9566.5|9574.3|9564.3|5
1628064110000|2021-08-04 08:01:50|9576.3|9566.3|9576|9566|9576.3|9566.3|9576|9566|3
1628064120000|2021-08-04 08:02:00|9576.1|9566.1|9577.4|9567.4|9577.4|9567.4|9576.1|9566.1|3
1628064130000|2021-08-04 08:02:10|9577.3|9567.3|9575.1|9565.1|9577.3|9567.3|9575.1|9565.1|4
1628064160000|2021-08-04 08:02:40|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1628064170000|2021-08-04 08:02:50|9575.1|9565.1|9577.5|9567.5|9577.5|9567.5|9575.1|9565.1|6
1628064180000|2021-08-04 08:03:00|9578|9568|9578|9568|9578|9568|9578|9568|1
1628064190000|2021-08-04 08:03:10|9578.3|9568.3|9579.3|9569.3|9579.3|9569.3|9578.3|9568.3|2
1628064200000|2021-08-04 08:03:20|9579.4|9569.4|9575.3|9565.3|9579.4|9569.4|9575.1|9565.1|5
1628064210000|2021-08-04 08:03:30|9575.4|9565.4|9576.8|9566.8|9576.8|9566.8|9575.4|9565.4|2
1628064220000|2021-08-04 08:03:40|9577|9567|9577.3|9567.3|9577.4|9567.4|9577|9567|3
1628064230000|2021-08-04 08:03:50|9577.1|9567.1|9577|9567|9577.1|9567.1|9576.9|9566.9|7
1628064240000|2021-08-04 08:04:00|9577.1|9567.1|9578.8|9568.8|9579.1|9569.1|9577.1|9567.1|11
1628064260000|2021-08-04 08:04:20|9578.9|9568.9|9579.1|9569.1|9579.3|9569.3|9578.9|9568.9|3
1628064270000|2021-08-04 08:04:30|9579.3|9569.3|9582.5|9572.5|9582.5|9572.5|9579.3|9569.3|8
1628064290000|2021-08-04 08:04:50|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9581.6|9571.6|6
1628064310000|2021-08-04 08:05:10|9582.6|9572.6|9582.8|9572.8|9582.8|9572.8|9582.6|9572.6|2
1628064330000|2021-08-04 08:05:30|9582.5|9572.5|9582.4|9572.4|9582.5|9572.5|9582.4|9572.4|2
1628064340000|2021-08-04 08:05:40|9582.1|9572.1|9581.4|9571.4|9582.1|9572.1|9581.4|9571.4|3
1628064350000|2021-08-04 08:05:50|9581.5|9571.5|9582.3|9572.3|9582.3|9572.3|9581.5|9571.5|2
1628064360000|2021-08-04 08:06:00|9582.1|9572.1|9578.9|9568.9|9582.1|9572.1|9578.9|9568.9|8
1628064370000|2021-08-04 08:06:10|9578.5|9568.5|9578.6|9568.6|9578.6|9568.6|9578.3|9568.3|3
1628064380000|2021-08-04 08:06:20|9578.8|9568.8|9578.1|9568.1|9578.8|9568.8|9577.6|9567.6|8
1628064390000|2021-08-04 08:06:30|9578.3|9568.3|9578.6|9568.6|9578.6|9568.6|9578.3|9568.3|3
1628064400000|2021-08-04 08:06:40|9579.3|9569.3|9580.3|9570.3|9580.6|9570.6|9579.3|9569.3|5
1628064410000|2021-08-04 08:06:50|9580|9570|9580.3|9570.3|9580.3|9570.3|9579.9|9569.9|4
1628064420000|2021-08-04 08:07:00|9580.4|9570.4|9580.3|9570.3|9580.6|9570.6|9580.3|9570.3|4
1628064430000|2021-08-04 08:07:10|9580|9570|9580|9570|9580|9570|9580|9570|1
1628064440000|2021-08-04 08:07:20|9579.8|9569.8|9577.6|9567.6|9579.8|9569.8|9577.6|9567.6|4
1628064450000|2021-08-04 08:07:30|9577.8|9567.8|9576.9|9566.9|9577.8|9567.8|9576.4|9566.4|6
1628064460000|2021-08-04 08:07:40|9576.8|9566.8|9576.6|9566.6|9576.8|9566.8|9576.6|9566.6|2
1628064470000|2021-08-04 08:07:50|9576.5|9566.5|9577.8|9567.8|9577.9|9567.9|9575.8|9565.8|5
1628064480000|2021-08-04 08:08:00|9578|9568|9578|9568|9578|9568|9578|9568|1
1628064490000|2021-08-04 08:08:10|9577.8|9567.8|9575.6|9565.6|9577.8|9567.8|9575.6|9565.6|2
1628064500000|2021-08-04 08:08:20|9575.8|9565.8|9577|9567|9577|9567|9575.8|9565.8|5
1628064510000|2021-08-04 08:08:30|9577.5|9567.5|9576|9566|9577.5|9567.5|9576|9566|6
1628064520000|2021-08-04 08:08:40|9576.1|9566.1|9575.3|9565.3|9576.1|9566.1|9575.1|9565.1|4
1628064530000|2021-08-04 08:08:50|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|1
1628064540000|2021-08-04 08:09:00|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|1
1628064550000|2021-08-04 08:09:10|9574.8|9564.8|9577.9|9567.9|9577.9|9567.9|9574.8|9564.8|4
1628064560000|2021-08-04 08:09:20|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1628064590000|2021-08-04 08:09:50|9577.6|9567.6|9577|9567|9577.6|9567.6|9577|9567|4
1628064600000|2021-08-04 08:10:00|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1628064610000|2021-08-04 08:10:10|9576.1|9566.1|9573.8|9563.8|9576.1|9566.1|9573.8|9563.8|5
1628064620000|2021-08-04 08:10:20|9573.6|9563.6|9572.6|9562.6|9573.6|9563.6|9571.6|9561.6|4
1628064640000|2021-08-04 08:10:40|9572.5|9562.5|9572|9562|9572.5|9562.5|9572|9562|5
1628064650000|2021-08-04 08:10:50|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1628064660000|2021-08-04 08:11:00|9572|9562|9570.4|9560.4|9572|9562|9570.4|9560.4|4
1628064670000|2021-08-04 08:11:10|9570.1|9560.1|9570.4|9560.4|9570.4|9560.4|9570.1|9560.1|2
1628064680000|2021-08-04 08:11:20|9570.5|9560.5|9568.8|9558.8|9570.9|9560.9|9568.8|9558.8|9
1628064690000|2021-08-04 08:11:30|9568.9|9558.9|9570.3|9560.3|9570.3|9560.3|9568.9|9558.9|6
1628064700000|2021-08-04 08:11:40|9570.8|9560.8|9571.9|9561.9|9571.9|9561.9|9570.8|9560.8|6
1628064710000|2021-08-04 08:11:50|9571.6|9561.6|9570.4|9560.4|9571.6|9561.6|9570.4|9560.4|4
1628064720000|2021-08-04 08:12:00|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1628064730000|2021-08-04 08:12:10|9570.3|9560.3|9570.1|9560.1|9570.6|9560.6|9570.1|9560.1|6
1628064740000|2021-08-04 08:12:20|9569.4|9559.4|9568.9|9558.9|9569.4|9559.4|9568.9|9558.9|2
1628064750000|2021-08-04 08:12:30|9568.6|9558.6|9568.1|9558.1|9568.6|9558.6|9568.1|9558.1|2
1628064760000|2021-08-04 08:12:40|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.4|9558.4|2
1628064770000|2021-08-04 08:12:50|9569|9559|9569|9559|9569|9559|9569|9559|1
1628064780000|2021-08-04 08:13:00|9568.8|9558.8|9568.9|9558.9|9568.9|9558.9|9568.8|9558.8|4
1628064790000|2021-08-04 08:13:10|9568.6|9558.6|9566.6|9556.6|9568.6|9558.6|9566.6|9556.6|4
1628064800000|2021-08-04 08:13:20|9566.5|9556.5|9569.3|9559.3|9569.3|9559.3|9566.5|9556.5|5
1628064810000|2021-08-04 08:13:30|9569.9|9559.9|9572.3|9562.3|9574|9564|9569.9|9559.9|6
1628064820000|2021-08-04 08:13:40|9572.6|9562.6|9573.5|9563.5|9573.5|9563.5|9572.6|9562.6|4
1628064830000|2021-08-04 08:13:50|9573.6|9563.6|9574.5|9564.5|9574.9|9564.9|9573.6|9563.6|6
1628064840000|2021-08-04 08:14:00|9574.3|9564.3|9573.5|9563.5|9574.3|9564.3|9573.4|9563.4|4
1628064850000|2021-08-04 08:14:10|9573.4|9563.4|9572.1|9562.1|9573.4|9563.4|9572.1|9562.1|5
1628064860000|2021-08-04 08:14:20|9571.9|9561.9|9570.8|9560.8|9571.9|9561.9|9570.8|9560.8|6
1628064870000|2021-08-04 08:14:30|9570.5|9560.5|9570.3|9560.3|9570.5|9560.5|9570.3|9560.3|2
1628064880000|2021-08-04 08:14:40|9569.9|9559.9|9570.3|9560.3|9570.6|9560.6|9569.5|9559.5|8
1628064890000|2021-08-04 08:14:50|9570.1|9560.1|9569.6|9559.6|9570.1|9560.1|9569.6|9559.6|2
1628064910000|2021-08-04 08:15:10|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1628064920000|2021-08-04 08:15:20|9569.1|9559.1|9570.6|9560.6|9570.8|9560.8|9569.1|9559.1|5
1628064930000|2021-08-04 08:15:30|9570.9|9560.9|9572.4|9562.4|9572.4|9562.4|9570.9|9560.9|3
1628064940000|2021-08-04 08:15:40|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|2
1628064950000|2021-08-04 08:15:50|9572|9562|9572|9562|9572|9562|9572|9562|1
1628064960000|2021-08-04 08:16:00|9572.3|9562.3|9568.9|9558.9|9572.3|9562.3|9568.9|9558.9|6
1628064970000|2021-08-04 08:16:10|9568.6|9558.6|9568.5|9558.5|9569.4|9559.4|9568|9558|10
1628064980000|2021-08-04 08:16:20|9568.8|9558.8|9568.8|9558.8|9570.1|9560.1|9568.8|9558.8|7
1628064990000|2021-08-04 08:16:30|9569|9559|9564.1|9554.1|9569|9559|9563.9|9553.9|14
1628065000000|2021-08-04 08:16:40|9564.6|9554.6|9564.1|9554.1|9564.6|9554.6|9562.8|9552.8|12
1628065010000|2021-08-04 08:16:50|9564|9554|9561|9551|9564|9554|9561|9551|8
1628065020000|2021-08-04 08:17:00|9561.3|9551.3|9558.3|9548.3|9561.3|9551.3|9558.1|9548.1|6
1628065030000|2021-08-04 08:17:10|9558.5|9548.5|9555.4|9545.4|9558.8|9548.8|9555.4|9545.4|10
1628065040000|2021-08-04 08:17:20|9555.6|9545.6|9554.6|9544.6|9556.3|9546.3|9554.6|9544.6|6
1628065050000|2021-08-04 08:17:30|9554.8|9544.8|9552.4|9542.4|9555.3|9545.3|9551.5|9541.5|6
1628065060000|2021-08-04 08:17:40|9552.3|9542.3|9550.4|9540.4|9552.3|9542.3|9550.4|9540.4|6
1628065070000|2021-08-04 08:17:50|9549.4|9539.4|9549.1|9539.1|9549.4|9539.4|9549|9539|4
1628065080000|2021-08-04 08:18:00|9549|9539|9547.1|9537.1|9549|9539|9547.1|9537.1|11
1628065090000|2021-08-04 08:18:10|9546.9|9536.9|9545.8|9535.8|9546.9|9536.9|9545.8|9535.8|7
1628065100000|2021-08-04 08:18:20|9543.4|9533.4|9542.5|9532.5|9543.6|9533.6|9542.5|9532.5|13
1628065110000|2021-08-04 08:18:30|9542.3|9532.3|9540.1|9530.1|9543.1|9533.1|9540.1|9530.1|9
1628065120000|2021-08-04 08:18:40|9539.6|9529.6|9541.6|9531.6|9541.6|9531.6|9539.6|9529.6|6
1628065130000|2021-08-04 08:18:50|9542.6|9532.6|9547.8|9537.8|9547.8|9537.8|9542.6|9532.6|6
1628065140000|2021-08-04 08:19:00|9547.5|9537.5|9544.6|9534.6|9547.5|9537.5|9544.6|9534.6|5
1628065150000|2021-08-04 08:19:10|9544.5|9534.5|9544.6|9534.6|9544.6|9534.6|9542.9|9532.9|6
1628065160000|2021-08-04 08:19:20|9544.4|9534.4|9544.6|9534.6|9544.6|9534.6|9544.3|9534.3|4
1628065170000|2021-08-04 08:19:30|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1628065180000|2021-08-04 08:19:40|9544.6|9534.6|9543|9533|9544.6|9534.6|9543|9533|3
1628065190000|2021-08-04 08:19:50|9542.9|9532.9|9548.8|9538.8|9548.8|9538.8|9542.6|9532.6|7
1628065200000|2021-08-04 08:20:00|9549.4|9539.4|9549.9|9539.9|9552.3|9542.3|9549.4|9539.4|10
1628065210000|2021-08-04 08:20:10|9550|9540|9549.1|9539.1|9551|9541|9549.1|9539.1|7
1628065220000|2021-08-04 08:20:20|9549.3|9539.3|9548.8|9538.8|9549.4|9539.4|9548.8|9538.8|4
1628065230000|2021-08-04 08:20:30|9550.1|9540.1|9547.8|9537.8|9550.1|9540.1|9547.8|9537.8|7
1628065240000|2021-08-04 08:20:40|9548|9538|9548.3|9538.3|9548.3|9538.3|9545.8|9535.8|9
1628065250000|2021-08-04 08:20:50|9549|9539|9548.4|9538.4|9549.4|9539.4|9548.4|9538.4|7
1628065260000|2021-08-04 08:21:00|9547.9|9537.9|9547.4|9537.4|9547.9|9537.9|9546.8|9536.8|7
1628065270000|2021-08-04 08:21:10|9548.1|9538.1|9548.3|9538.3|9549|9539|9548.1|9538.1|6
1628065280000|2021-08-04 08:21:20|9548.4|9538.4|9548.1|9538.1|9548.9|9538.9|9548.1|9538.1|3
1628065290000|2021-08-04 08:21:30|9548.4|9538.4|9549|9539|9549|9539|9548.4|9538.4|2
1628065300000|2021-08-04 08:21:40|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9549.4|9539.4|2
1628065320000|2021-08-04 08:22:00|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1628065330000|2021-08-04 08:22:10|9549.9|9539.9|9552|9542|9554.4|9544.4|9549.9|9539.9|6
1628065340000|2021-08-04 08:22:20|9551.9|9541.9|9552.1|9542.1|9552.1|9542.1|9551.1|9541.1|6
1628065360000|2021-08-04 08:22:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1628065370000|2021-08-04 08:22:50|9552.1|9542.1|9552|9542|9552.1|9542.1|9552|9542|2
1628065380000|2021-08-04 08:23:00|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|1
1628065390000|2021-08-04 08:23:10|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|1
1628065400000|2021-08-04 08:23:20|9551.9|9541.9|9554|9544|9554|9544|9551.9|9541.9|4
1628065410000|2021-08-04 08:23:30|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1628065430000|2021-08-04 08:23:50|9553.8|9543.8|9557.9|9547.9|9557.9|9547.9|9553.8|9543.8|4
1628065440000|2021-08-04 08:24:00|9558.1|9548.1|9558.5|9548.5|9559.1|9549.1|9558.1|9548.1|4
1628065460000|2021-08-04 08:24:20|9558.6|9548.6|9560|9550|9560|9550|9558.5|9548.5|6
1628065470000|2021-08-04 08:24:30|9559.8|9549.8|9557.1|9547.1|9560.1|9550.1|9557.1|9547.1|7
1628065480000|2021-08-04 08:24:40|9557.4|9547.4|9556.9|9546.9|9559.5|9549.5|9556.9|9546.9|8
1628065490000|2021-08-04 08:24:50|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1628065500000|2021-08-04 08:25:00|9555.8|9545.8|9555.4|9545.4|9555.8|9545.8|9555.4|9545.4|4
1628065510000|2021-08-04 08:25:10|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|1
1628065520000|2021-08-04 08:25:20|9555.4|9545.4|9556.6|9546.6|9556.6|9546.6|9555.4|9545.4|5
1628065530000|2021-08-04 08:25:30|9556.9|9546.9|9556.9|9546.9|9558|9548|9556.8|9546.8|4
1628065540000|2021-08-04 08:25:40|9556.6|9546.6|9555.9|9545.9|9556.6|9546.6|9555.9|9545.9|3
1628065560000|2021-08-04 08:26:00|9556|9546|9556.8|9546.8|9557.6|9547.6|9556|9546|4
1628065570000|2021-08-04 08:26:10|9556.9|9546.9|9557.8|9547.8|9557.8|9547.8|9556.9|9546.9|2
1628065590000|2021-08-04 08:26:30|9557.6|9547.6|9557|9547|9557.6|9547.6|9557|9547|3
1628065600000|2021-08-04 08:26:40|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1628065620000|2021-08-04 08:27:00|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1628065630000|2021-08-04 08:27:10|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1628065650000|2021-08-04 08:27:30|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|9557.1|9547.1|1
1628065670000|2021-08-04 08:27:50|9557|9547|9557.1|9547.1|9557.1|9547.1|9557|9547|2
1628065680000|2021-08-04 08:28:00|9557|9547|9557|9547|9557|9547|9557|9547|1
1628065690000|2021-08-04 08:28:10|9557.1|9547.1|9559|9549|9559|9549|9557.1|9547.1|5
1628065700000|2021-08-04 08:28:20|9559.1|9549.1|9559|9549|9559.4|9549.4|9559|9549|4
1628065710000|2021-08-04 08:28:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1628065720000|2021-08-04 08:28:40|9559|9549|9559|9549|9559.4|9549.4|9559|9549|6
1628065730000|2021-08-04 08:28:50|9559.1|9549.1|9559.6|9549.6|9559.6|9549.6|9559.1|9549.1|3
1628065740000|2021-08-04 08:29:00|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1628065750000|2021-08-04 08:29:10|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1628065770000|2021-08-04 08:29:30|9560.3|9550.3|9562.5|9552.5|9563.1|9553.1|9560.3|9550.3|4
1628065780000|2021-08-04 08:29:40|9564.1|9554.1|9562.9|9552.9|9565.1|9555.1|9562.9|9552.9|4
1628065790000|2021-08-04 08:29:50|9563|9553|9563|9553|9563|9553|9562.8|9552.8|3
1628065800000|2021-08-04 08:30:00|9563.1|9553.1|9561|9551|9563.1|9553.1|9561|9551|10
1628065810000|2021-08-04 08:30:10|9560.6|9550.6|9560.3|9550.3|9560.6|9550.6|9560.3|9550.3|3
1628065830000|2021-08-04 08:30:30|9561.6|9551.6|9560.4|9550.4|9563.9|9553.9|9560.3|9550.3|10
1628065840000|2021-08-04 08:30:40|9560.6|9550.6|9562.3|9552.3|9562.4|9552.4|9560.6|9550.6|5
1628065850000|2021-08-04 08:30:50|9562.1|9552.1|9562.4|9552.4|9563.4|9553.4|9562.1|9552.1|5
1628065860000|2021-08-04 08:31:00|9562.5|9552.5|9563.5|9553.5|9563.5|9553.5|9562.5|9552.5|4
1628065870000|2021-08-04 08:31:10|9563.8|9553.8|9563.4|9553.4|9563.8|9553.8|9563.4|9553.4|3
1628065880000|2021-08-04 08:31:20|9563|9553|9559.6|9549.6|9563|9553|9559.6|9549.6|5
1628065890000|2021-08-04 08:31:30|9559.4|9549.4|9559.1|9549.1|9559.4|9549.4|9559|9549|3
1628065930000|2021-08-04 08:32:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1628065950000|2021-08-04 08:32:30|9558.8|9548.8|9558.1|9548.1|9558.8|9548.8|9558.1|9548.1|3
1628065960000|2021-08-04 08:32:40|9558.3|9548.3|9558.1|9548.1|9558.3|9548.3|9558.1|9548.1|2
1628065970000|2021-08-04 08:32:50|9557.9|9547.9|9555.9|9545.9|9557.9|9547.9|9555.9|9545.9|2
1628065980000|2021-08-04 08:33:00|9555.6|9545.6|9554.8|9544.8|9555.8|9545.8|9554.8|9544.8|5
1628065990000|2021-08-04 08:33:10|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1628066000000|2021-08-04 08:33:20|9553.8|9543.8|9553.6|9543.6|9553.8|9543.8|9553.6|9543.6|2
1628066010000|2021-08-04 08:33:30|9553.8|9543.8|9555.6|9545.6|9555.6|9545.6|9553.8|9543.8|3
1628066020000|2021-08-04 08:33:40|9555.5|9545.5|9555.1|9545.1|9555.5|9545.5|9555.1|9545.1|3
1628066030000|2021-08-04 08:33:50|9555|9545|9554.8|9544.8|9555|9545|9554.1|9544.1|6
1628066040000|2021-08-04 08:34:00|9554.4|9544.4|9554.1|9544.1|9554.4|9544.4|9554.1|9544.1|3
1628066060000|2021-08-04 08:34:20|9552.8|9542.8|9551.9|9541.9|9553|9543|9551.9|9541.9|6
1628066070000|2021-08-04 08:34:30|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1628066100000|2021-08-04 08:35:00|9551.6|9541.6|9548.3|9538.3|9551.6|9541.6|9548.3|9538.3|8
1628066110000|2021-08-04 08:35:10|9548.1|9538.1|9548.3|9538.3|9548.3|9538.3|9547.9|9537.9|5
1628066120000|2021-08-04 08:35:20|9548.1|9538.1|9546.5|9536.5|9548.3|9538.3|9546.5|9536.5|7
1628066130000|2021-08-04 08:35:30|9547.6|9537.6|9547.4|9537.4|9547.6|9537.6|9547.4|9537.4|2
1628066140000|2021-08-04 08:35:40|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1628066150000|2021-08-04 08:35:50|9547.5|9537.5|9545.8|9535.8|9547.5|9537.5|9545.8|9535.8|6
1628066170000|2021-08-04 08:36:10|9544.9|9534.9|9540.8|9530.8|9544.9|9534.9|9540.8|9530.8|9
1628066180000|2021-08-04 08:36:20|9541|9531|9539.5|9529.5|9541|9531|9539.4|9529.4|7
1628066190000|2021-08-04 08:36:30|9539.1|9529.1|9536.1|9526.1|9539.1|9529.1|9536.1|9526.1|8
1628066200000|2021-08-04 08:36:40|9536|9526|9531.6|9521.6|9536|9526|9531.6|9521.6|9
1628066210000|2021-08-04 08:36:50|9531.8|9521.8|9531.9|9521.9|9536.1|9526.1|9531.8|9521.8|11
1628066220000|2021-08-04 08:37:00|9532|9522|9533.5|9523.5|9533.9|9523.9|9532|9522|5
1628066230000|2021-08-04 08:37:10|9533.4|9523.4|9532|9522|9533.4|9523.4|9531.1|9521.1|9
1628066240000|2021-08-04 08:37:20|9531.9|9521.9|9531.1|9521.1|9531.9|9521.9|9531.1|9521.1|3
1628066250000|2021-08-04 08:37:30|9531|9521|9529.8|9519.8|9531.1|9521.1|9529.8|9519.8|4
1628066270000|2021-08-04 08:37:50|9529.6|9519.6|9528.4|9518.4|9529.6|9519.6|9528.1|9518.1|6
1628066280000|2021-08-04 08:38:00|9528.8|9518.8|9529.1|9519.1|9529.1|9519.1|9528.6|9518.6|3
1628066290000|2021-08-04 08:38:10|9529.3|9519.3|9530.5|9520.5|9530.5|9520.5|9529.1|9519.1|4
1628066300000|2021-08-04 08:38:20|9530.6|9520.6|9533.6|9523.6|9533.6|9523.6|9530.6|9520.6|10
1628066310000|2021-08-04 08:38:30|9533.9|9523.9|9534|9524|9534.1|9524.1|9533.9|9523.9|3
1628066330000|2021-08-04 08:38:50|9534.1|9524.1|9536.1|9526.1|9536.4|9526.4|9534.1|9524.1|6
1628066340000|2021-08-04 08:39:00|9536.4|9526.4|9536.4|9526.4|9537.9|9527.9|9534.6|9524.6|15
1628066350000|2021-08-04 08:39:10|9536.5|9526.5|9534.6|9524.6|9537.8|9527.8|9534.6|9524.6|4
1628066360000|2021-08-04 08:39:20|9534.4|9524.4|9533.1|9523.1|9534.4|9524.4|9533.1|9523.1|4
1628066370000|2021-08-04 08:39:30|9533.3|9523.3|9532.6|9522.6|9533.6|9523.6|9532.6|9522.6|5
1628066400000|2021-08-04 08:40:00|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|3
1628066410000|2021-08-04 08:40:10|9532.5|9522.5|9533.4|9523.4|9533.4|9523.4|9532.5|9522.5|4
1628066420000|2021-08-04 08:40:20|9533.1|9523.1|9532.8|9522.8|9533.1|9523.1|9532.5|9522.5|3
1628066430000|2021-08-04 08:40:30|9532.5|9522.5|9531.6|9521.6|9532.5|9522.5|9531.6|9521.6|5
1628066450000|2021-08-04 08:40:50|9530.6|9520.6|9530.4|9520.4|9530.6|9520.6|9530.4|9520.4|2
1628066470000|2021-08-04 08:41:10|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530|9520|3
1628066480000|2021-08-04 08:41:20|9530.6|9520.6|9533.9|9523.9|9533.9|9523.9|9530.6|9520.6|6
1628066490000|2021-08-04 08:41:30|9533.6|9523.6|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|4
1628066500000|2021-08-04 08:41:40|9534|9524|9535.3|9525.3|9535.3|9525.3|9534|9524|2
1628066510000|2021-08-04 08:41:50|9534.9|9524.9|9529.6|9519.6|9534.9|9524.9|9528.8|9518.8|3
1628066520000|2021-08-04 08:42:00|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|1
1628066530000|2021-08-04 08:42:10|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1628066540000|2021-08-04 08:42:20|9530.5|9520.5|9530.6|9520.6|9530.9|9520.9|9530.5|9520.5|4
1628066550000|2021-08-04 08:42:30|9529.8|9519.8|9530.1|9520.1|9530.5|9520.5|9529.8|9519.8|5
1628066560000|2021-08-04 08:42:40|9530.4|9520.4|9530.6|9520.6|9531.1|9521.1|9530.4|9520.4|4
1628066570000|2021-08-04 08:42:50|9530.4|9520.4|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|4
1628066580000|2021-08-04 08:43:00|9530.9|9520.9|9530.6|9520.6|9530.9|9520.9|9530.6|9520.6|2
1628066590000|2021-08-04 08:43:10|9530.4|9520.4|9529.4|9519.4|9530.4|9520.4|9528.8|9518.8|4
1628066600000|2021-08-04 08:43:20|9529.3|9519.3|9529.4|9519.4|9529.4|9519.4|9529.3|9519.3|4
1628066610000|2021-08-04 08:43:30|9530.4|9520.4|9529.6|9519.6|9530.4|9520.4|9529.6|9519.6|3
1628066620000|2021-08-04 08:43:40|9530|9520|9530.3|9520.3|9530.4|9520.4|9530|9520|3
1628066630000|2021-08-04 08:43:50|9530.1|9520.1|9530.3|9520.3|9530.3|9520.3|9528.5|9518.5|4
1628066640000|2021-08-04 08:44:00|9530|9520|9530.4|9520.4|9530.5|9520.5|9529.8|9519.8|5
1628066650000|2021-08-04 08:44:10|9530.6|9520.6|9532.4|9522.4|9532.4|9522.4|9530.6|9520.6|5
1628066660000|2021-08-04 08:44:20|9532.5|9522.5|9531|9521|9532.6|9522.6|9531|9521|8
1628066670000|2021-08-04 08:44:30|9530.8|9520.8|9531.1|9521.1|9531.1|9521.1|9530.6|9520.6|4
1628066680000|2021-08-04 08:44:40|9531.6|9521.6|9531.8|9521.8|9532|9522|9531.6|9521.6|3
1628066690000|2021-08-04 08:44:50|9532.3|9522.3|9533.8|9523.8|9533.8|9523.8|9532.3|9522.3|5
1628066700000|2021-08-04 08:45:00|9533.5|9523.5|9533.9|9523.9|9535.1|9525.1|9533.3|9523.3|6
1628066710000|2021-08-04 08:45:10|9533.4|9523.4|9532.9|9522.9|9533.4|9523.4|9532.9|9522.9|2
1628066730000|2021-08-04 08:45:30|9533|9523|9533|9523|9533|9523|9533|9523|1
1628066740000|2021-08-04 08:45:40|9533.1|9523.1|9534.9|9524.9|9534.9|9524.9|9533.1|9523.1|3
1628066750000|2021-08-04 08:45:50|9535|9525|9536.6|9526.6|9536.6|9526.6|9535|9525|3
1628066760000|2021-08-04 08:46:00|9536.9|9526.9|9537.8|9527.8|9537.8|9527.8|9536.9|9526.9|3
1628066770000|2021-08-04 08:46:10|9537.6|9527.6|9538.8|9528.8|9538.8|9528.8|9537.6|9527.6|4
1628066790000|2021-08-04 08:46:30|9538.9|9528.9|9542|9532|9542|9532|9538.9|9528.9|5
1628066800000|2021-08-04 08:46:40|9541.8|9531.8|9539.5|9529.5|9541.8|9531.8|9539.3|9529.3|8
1628066810000|2021-08-04 08:46:50|9539.4|9529.4|9538.8|9528.8|9540.1|9530.1|9537.3|9527.3|11
1628066820000|2021-08-04 08:47:00|9538.9|9528.9|9539.8|9529.8|9539.9|9529.9|9538.9|9528.9|4
1628066830000|2021-08-04 08:47:10|9539.6|9529.6|9538|9528|9539.6|9529.6|9538|9528|3
1628066840000|2021-08-04 08:47:20|9537.9|9527.9|9535.9|9525.9|9537.9|9527.9|9535.9|9525.9|4
1628066860000|2021-08-04 08:47:40|9535.6|9525.6|9535.1|9525.1|9535.6|9525.6|9535|9525|4
1628066870000|2021-08-04 08:47:50|9535.4|9525.4|9536.4|9526.4|9536.4|9526.4|9535.4|9525.4|2
1628066880000|2021-08-04 08:48:00|9536.8|9526.8|9536.1|9526.1|9536.8|9526.8|9536.1|9526.1|3
1628066900000|2021-08-04 08:48:20|9536.3|9526.3|9536.4|9526.4|9537.3|9527.3|9536.3|9526.3|4
1628066910000|2021-08-04 08:48:30|9536.5|9526.5|9536.6|9526.6|9536.9|9526.9|9536.5|9526.5|8
1628066920000|2021-08-04 08:48:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.4|9526.4|3
1628066950000|2021-08-04 08:49:10|9536.6|9526.6|9536.8|9526.8|9537|9527|9536.6|9526.6|4
1628066960000|2021-08-04 08:49:20|9536.6|9526.6|9536.8|9526.8|9536.8|9526.8|9536.6|9526.6|2
1628066970000|2021-08-04 08:49:30|9536.6|9526.6|9536.8|9526.8|9536.9|9526.9|9536.6|9526.6|4
1628066980000|2021-08-04 08:49:40|9537|9527|9536.5|9526.5|9538.3|9528.3|9536.1|9526.1|6
1628066990000|2021-08-04 08:49:50|9536.6|9526.6|9536.8|9526.8|9537.1|9527.1|9536.6|9526.6|4
1628067000000|2021-08-04 08:50:00|9536.4|9526.4|9536.1|9526.1|9536.4|9526.4|9536.1|9526.1|2
1628067010000|2021-08-04 08:50:10|9535.9|9525.9|9535.8|9525.8|9535.9|9525.9|9535.8|9525.8|2
1628067040000|2021-08-04 08:50:40|9535.9|9525.9|9537.1|9527.1|9537.9|9527.9|9535.9|9525.9|10
1628067060000|2021-08-04 08:51:00|9537.4|9527.4|9537.6|9527.6|9537.9|9527.9|9537.4|9527.4|4
1628067070000|2021-08-04 08:51:10|9537.4|9527.4|9533.9|9523.9|9537.4|9527.4|9533.5|9523.5|6
1628067080000|2021-08-04 08:51:20|9533.6|9523.6|9538.1|9528.1|9538.1|9528.1|9533.1|9523.1|7
1628067090000|2021-08-04 08:51:30|9538.3|9528.3|9543|9533|9543|9533|9538.3|9528.3|7
1628067100000|2021-08-04 08:51:40|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1628067110000|2021-08-04 08:51:50|9542.1|9532.1|9542.3|9532.3|9542.3|9532.3|9541.9|9531.9|3
1628067120000|2021-08-04 08:52:00|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1628067130000|2021-08-04 08:52:10|9542.6|9532.6|9542.3|9532.3|9543.1|9533.1|9542.1|9532.1|5
1628067140000|2021-08-04 08:52:20|9542.5|9532.5|9543.5|9533.5|9543.6|9533.6|9542.5|9532.5|3
1628067150000|2021-08-04 08:52:30|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1628067160000|2021-08-04 08:52:40|9544.1|9534.1|9545.8|9535.8|9545.8|9535.8|9544.1|9534.1|5
1628067170000|2021-08-04 08:52:50|9545.5|9535.5|9544.8|9534.8|9545.5|9535.5|9544.8|9534.8|2
1628067180000|2021-08-04 08:53:00|9544.9|9534.9|9545.4|9535.4|9545.4|9535.4|9544.9|9534.9|4
1628067190000|2021-08-04 08:53:10|9545.6|9535.6|9547.1|9537.1|9547.5|9537.5|9545.6|9535.6|4
1628067200000|2021-08-04 08:53:20|9547|9537|9545.1|9535.1|9547.4|9537.4|9545.1|9535.1|3
1628067210000|2021-08-04 08:53:30|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1628067220000|2021-08-04 08:53:40|9545.1|9535.1|9545.4|9535.4|9545.4|9535.4|9545.1|9535.1|2
1628067240000|2021-08-04 08:54:00|9545.6|9535.6|9547.6|9537.6|9548.4|9538.4|9545.6|9535.6|6
1628067250000|2021-08-04 08:54:10|9547.8|9537.8|9545.5|9535.5|9547.8|9537.8|9545.5|9535.5|7
1628067270000|2021-08-04 08:54:30|9545.8|9535.8|9546.4|9536.4|9547.3|9537.3|9545.8|9535.8|5
1628067280000|2021-08-04 08:54:40|9546.5|9536.5|9545.6|9535.6|9546.8|9536.8|9545.6|9535.6|5
1628067290000|2021-08-04 08:54:50|9545.8|9535.8|9546.1|9536.1|9546.1|9536.1|9545.8|9535.8|3
1628067300000|2021-08-04 08:55:00|9546.5|9536.5|9548.1|9538.1|9548.1|9538.1|9546.5|9536.5|7
1628067310000|2021-08-04 08:55:10|9548.4|9538.4|9548.5|9538.5|9548.8|9538.8|9548.4|9538.4|4
1628067330000|2021-08-04 08:55:30|9548.9|9538.9|9549|9539|9549|9539|9548.9|9538.9|2
1628067340000|2021-08-04 08:55:40|9549.1|9539.1|9550.3|9540.3|9550.3|9540.3|9549.1|9539.1|4
1628067350000|2021-08-04 08:55:50|9550.1|9540.1|9549.9|9539.9|9550.1|9540.1|9549.1|9539.1|5
1628067360000|2021-08-04 08:56:00|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|1
1628067380000|2021-08-04 08:56:20|9550|9540|9552.4|9542.4|9552.6|9542.6|9549.9|9539.9|6
1628067390000|2021-08-04 08:56:30|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1628067400000|2021-08-04 08:56:40|9552.8|9542.8|9553|9543|9553|9543|9552.8|9542.8|2
1628067410000|2021-08-04 08:56:50|9553.4|9543.4|9555.1|9545.1|9555.1|9545.1|9553.4|9543.4|6
1628067420000|2021-08-04 08:57:00|9555.4|9545.4|9555.6|9545.6|9555.6|9545.6|9555.4|9545.4|2
1628067440000|2021-08-04 08:57:20|9555.5|9545.5|9554.9|9544.9|9555.5|9545.5|9554.9|9544.9|2
1628067450000|2021-08-04 08:57:30|9555|9545|9554.6|9544.6|9555|9545|9554.6|9544.6|3
1628067470000|2021-08-04 08:57:50|9554.4|9544.4|9553.8|9543.8|9554.5|9544.5|9553.8|9543.8|4
1628067480000|2021-08-04 08:58:00|9553.5|9543.5|9553.1|9543.1|9553.5|9543.5|9553.1|9543.1|2
1628067490000|2021-08-04 08:58:10|9553|9543|9551.9|9541.9|9553|9543|9551.9|9541.9|3
1628067510000|2021-08-04 08:58:30|9552|9542|9551.9|9541.9|9552|9542|9551.9|9541.9|4
1628067530000|2021-08-04 08:58:50|9552|9542|9551.9|9541.9|9552|9542|9551.9|9541.9|2
1628067540000|2021-08-04 08:59:00|9552|9542|9551.8|9541.8|9552|9542|9551.8|9541.8|3
1628067550000|2021-08-04 08:59:10|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|1
1628067570000|2021-08-04 08:59:30|9547.8|9537.8|9547.3|9537.3|9547.8|9537.8|9547.3|9537.3|2
1628067580000|2021-08-04 08:59:40|9546.8|9536.8|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|2
1628067590000|2021-08-04 08:59:50|9545.5|9535.5|9543.4|9533.4|9545.5|9535.5|9543.4|9533.4|2
1628067600000|2021-08-04 09:00:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9542.9|9532.9|3
1628067610000|2021-08-04 09:00:10|9542.4|9532.4|9541.8|9531.8|9542.4|9532.4|9541.8|9531.8|2
1628067620000|2021-08-04 09:00:20|9541.1|9531.1|9541.3|9531.3|9541.3|9531.3|9540.4|9530.4|6
1628067630000|2021-08-04 09:00:30|9541|9531|9541|9531|9541|9531|9541|9531|1
1628067640000|2021-08-04 09:00:40|9540.9|9530.9|9539.9|9529.9|9540.9|9530.9|9539.6|9529.6|4
1628067650000|2021-08-04 09:00:50|9539.6|9529.6|9538.6|9528.6|9539.8|9529.8|9538.6|9528.6|7
1628067660000|2021-08-04 09:01:00|9538.9|9528.9|9542.5|9532.5|9542.5|9532.5|9538.9|9528.9|5
1628067680000|2021-08-04 09:01:20|9542.8|9532.8|9544.6|9534.6|9544.6|9534.6|9542.8|9532.8|3
1628067690000|2021-08-04 09:01:30|9545.3|9535.3|9546.1|9536.1|9546.1|9536.1|9545.3|9535.3|3
1628067700000|2021-08-04 09:01:40|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628067710000|2021-08-04 09:01:50|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1628067720000|2021-08-04 09:02:00|9546.3|9536.3|9546.8|9536.8|9546.9|9536.9|9546.3|9536.3|5
1628067740000|2021-08-04 09:02:20|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.1|9535.1|5
1628067750000|2021-08-04 09:02:30|9546|9536|9544.3|9534.3|9546.5|9536.5|9544|9534|6
1628067760000|2021-08-04 09:02:40|9544.4|9534.4|9542.5|9532.5|9544.4|9534.4|9542.3|9532.3|13
1628067770000|2021-08-04 09:02:50|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|4
1628067780000|2021-08-04 09:03:00|9542.9|9532.9|9543.4|9533.4|9543.4|9533.4|9542.9|9532.9|3
1628067790000|2021-08-04 09:03:10|9543.3|9533.3|9543.4|9533.4|9543.4|9533.4|9543.3|9533.3|2
1628067800000|2021-08-04 09:03:20|9543.6|9533.6|9545|9535|9545.3|9535.3|9543.6|9533.6|6
1628067810000|2021-08-04 09:03:30|9545.6|9535.6|9547.4|9537.4|9547.6|9537.6|9545.4|9535.4|7
1628067820000|2021-08-04 09:03:40|9547.1|9537.1|9547.3|9537.3|9547.4|9537.4|9547.1|9537.1|3
1628067840000|2021-08-04 09:04:00|9547|9537|9547|9537|9547|9537|9547|9537|1
1628067850000|2021-08-04 09:04:10|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1628067860000|2021-08-04 09:04:20|9547|9537|9551|9541|9551.3|9541.3|9547|9537|7
1628067870000|2021-08-04 09:04:30|9550.9|9540.9|9551.1|9541.1|9551.1|9541.1|9550.9|9540.9|2
1628067880000|2021-08-04 09:04:40|9551.9|9541.9|9551.5|9541.5|9552.8|9542.8|9551.4|9541.4|8
1628067890000|2021-08-04 09:04:50|9550.8|9540.8|9550.4|9540.4|9550.8|9540.8|9550.3|9540.3|11
1628067900000|2021-08-04 09:05:00|9550.3|9540.3|9548.9|9538.9|9550.3|9540.3|9548.9|9538.9|9
1628067910000|2021-08-04 09:05:10|9549.3|9539.3|9549.4|9539.4|9549.4|9539.4|9549.3|9539.3|2
1628067920000|2021-08-04 09:05:20|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9548.6|9538.6|4
1628067930000|2021-08-04 09:05:30|9549.8|9539.8|9549.6|9539.6|9549.8|9539.8|9549.6|9539.6|2
1628067940000|2021-08-04 09:05:40|9549.5|9539.5|9549.4|9539.4|9549.5|9539.5|9549.4|9539.4|2
1628067970000|2021-08-04 09:06:10|9549.5|9539.5|9550|9540|9550|9540|9549.5|9539.5|2
1628067990000|2021-08-04 09:06:30|9550.4|9540.4|9553.5|9543.5|9553.5|9543.5|9550.4|9540.4|4
1628068000000|2021-08-04 09:06:40|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|1
1628068010000|2021-08-04 09:06:50|9553.1|9543.1|9551.9|9541.9|9553.1|9543.1|9551.9|9541.9|2
1628068020000|2021-08-04 09:07:00|9552.1|9542.1|9553|9543|9553|9543|9552.1|9542.1|3
1628068030000|2021-08-04 09:07:10|9553.8|9543.8|9556.1|9546.1|9556.4|9546.4|9553.8|9543.8|5
1628068040000|2021-08-04 09:07:20|9556|9546|9555|9545|9556|9546|9554.6|9544.6|6
1628068050000|2021-08-04 09:07:30|9555.1|9545.1|9556|9546|9556|9546|9555.1|9545.1|2
1628068060000|2021-08-04 09:07:40|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628068070000|2021-08-04 09:07:50|9556.4|9546.4|9554.4|9544.4|9556.4|9546.4|9554.4|9544.4|7
1628068080000|2021-08-04 09:08:00|9553.9|9543.9|9554.1|9544.1|9554.1|9544.1|9553.9|9543.9|2
1628068090000|2021-08-04 09:08:10|9554.3|9544.3|9554.6|9544.6|9554.6|9544.6|9554.3|9544.3|2
1628068100000|2021-08-04 09:08:20|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1628068120000|2021-08-04 09:08:40|9555.8|9545.8|9556.8|9546.8|9556.8|9546.8|9555.8|9545.8|2
1628068130000|2021-08-04 09:08:50|9555.4|9545.4|9556|9546|9556|9546|9554.6|9544.6|3
1628068140000|2021-08-04 09:09:00|9556.1|9546.1|9557|9547|9557.1|9547.1|9556.1|9546.1|5
1628068150000|2021-08-04 09:09:10|9556.8|9546.8|9555.9|9545.9|9556.8|9546.8|9555.9|9545.9|3
1628068180000|2021-08-04 09:09:40|9556|9546|9556|9546|9556|9546|9556|9546|1
1628068190000|2021-08-04 09:09:50|9555.4|9545.4|9553.1|9543.1|9555.4|9545.4|9553.1|9543.1|3
1628068200000|2021-08-04 09:10:00|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9552.3|9542.3|2
1628068210000|2021-08-04 09:10:10|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|1
1628068220000|2021-08-04 09:10:20|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1628068230000|2021-08-04 09:10:30|9552.4|9542.4|9555.3|9545.3|9555.8|9545.8|9552.4|9542.4|8
1628068240000|2021-08-04 09:10:40|9555|9545|9554.1|9544.1|9555|9545|9554.1|9544.1|2
1628068250000|2021-08-04 09:10:50|9554.3|9544.3|9555.1|9545.1|9556.1|9546.1|9554.3|9544.3|5
1628068260000|2021-08-04 09:11:00|9555.3|9545.3|9556.3|9546.3|9556.3|9546.3|9555.3|9545.3|2
1628068290000|2021-08-04 09:11:30|9555.8|9545.8|9555.4|9545.4|9555.8|9545.8|9555.4|9545.4|2
1628068300000|2021-08-04 09:11:40|9555.5|9545.5|9555.4|9545.4|9555.5|9545.5|9555.4|9545.4|2
1628068310000|2021-08-04 09:11:50|9555.6|9545.6|9555.9|9545.9|9555.9|9545.9|9555.6|9545.6|4
1628068340000|2021-08-04 09:12:20|9556|9546|9556.8|9546.8|9557.4|9547.4|9556|9546|5
1628068350000|2021-08-04 09:12:30|9556.9|9546.9|9558.4|9548.4|9558.6|9548.6|9556.9|9546.9|3
1628068390000|2021-08-04 09:13:10|9558.6|9548.6|9558.9|9548.9|9558.9|9548.9|9558.6|9548.6|2
1628068400000|2021-08-04 09:13:20|9559.8|9549.8|9561.4|9551.4|9561.4|9551.4|9559.8|9549.8|5
1628068440000|2021-08-04 09:14:00|9561.6|9551.6|9561.8|9551.8|9562|9552|9561.6|9551.6|4
1628068460000|2021-08-04 09:14:20|9562.1|9552.1|9561.8|9551.8|9562.1|9552.1|9561.8|9551.8|3
1628068490000|2021-08-04 09:14:50|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.6|9551.6|3
1628068510000|2021-08-04 09:15:10|9561.3|9551.3|9561|9551|9561.3|9551.3|9559|9549|8
1628068520000|2021-08-04 09:15:20|9560.8|9550.8|9560|9550|9561|9551|9560|9550|4
1628068550000|2021-08-04 09:15:50|9559.8|9549.8|9558.9|9548.9|9559.8|9549.8|9558.9|9548.9|4
1628068560000|2021-08-04 09:16:00|9558.6|9548.6|9558.3|9548.3|9558.6|9548.6|9558|9548|4
1628068620000|2021-08-04 09:17:00|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1628068660000|2021-08-04 09:17:40|9558.3|9548.3|9558.1|9548.1|9558.3|9548.3|9558.1|9548.1|2
1628068670000|2021-08-04 09:17:50|9558.4|9548.4|9556.8|9546.8|9558.4|9548.4|9556.6|9546.6|4
1628068680000|2021-08-04 09:18:00|9556.6|9546.6|9557.3|9547.3|9557.3|9547.3|9556.5|9546.5|4
1628068690000|2021-08-04 09:18:10|9557.1|9547.1|9556.8|9546.8|9557.1|9547.1|9556.8|9546.8|3
1628068700000|2021-08-04 09:18:20|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1628068710000|2021-08-04 09:18:30|9556.6|9546.6|9556.4|9546.4|9556.6|9546.6|9556.4|9546.4|2
1628068740000|2021-08-04 09:19:00|9556.1|9546.1|9556|9546|9556.1|9546.1|9555.9|9545.9|3
1628068750000|2021-08-04 09:19:10|9556.3|9546.3|9556.8|9546.8|9556.9|9546.9|9556.3|9546.3|5
1628068760000|2021-08-04 09:19:20|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|9556.9|9546.9|1
1628068770000|2021-08-04 09:19:30|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1628068780000|2021-08-04 09:19:40|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1628068810000|2021-08-04 09:20:10|9556.4|9546.4|9556.3|9546.3|9556.4|9546.4|9556.3|9546.3|2
1628068820000|2021-08-04 09:20:20|9556|9546|9554.9|9544.9|9556|9546|9554.9|9544.9|5
1628068830000|2021-08-04 09:20:30|9555.1|9545.1|9555.3|9545.3|9555.3|9545.3|9555.1|9545.1|2
1628068840000|2021-08-04 09:20:40|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|2
1628068860000|2021-08-04 09:21:00|9555.5|9545.5|9556|9546|9556|9546|9555|9545|8
1628068870000|2021-08-04 09:21:10|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628068890000|2021-08-04 09:21:30|9556|9546|9556|9546|9556|9546|9556|9546|1
1628068900000|2021-08-04 09:21:40|9556.1|9546.1|9556.3|9546.3|9556.3|9546.3|9556.1|9546.1|2
1628068910000|2021-08-04 09:21:50|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628068930000|2021-08-04 09:22:10|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1628068940000|2021-08-04 09:22:20|9556.1|9546.1|9555.5|9545.5|9556.1|9546.1|9555.5|9545.5|3
1628068950000|2021-08-04 09:22:30|9555.8|9545.8|9556|9546|9556|9546|9555.8|9545.8|2
1628068960000|2021-08-04 09:22:40|9555.9|9545.9|9556|9546|9556|9546|9555.8|9545.8|3
1628068970000|2021-08-04 09:22:50|9555.9|9545.9|9555.5|9545.5|9555.9|9545.9|9555.5|9545.5|3
1628068980000|2021-08-04 09:23:00|9555.6|9545.6|9555.1|9545.1|9555.6|9545.6|9554.3|9544.3|4
1628068990000|2021-08-04 09:23:10|9554.9|9544.9|9556|9546|9556|9546|9554.9|9544.9|4
1628069000000|2021-08-04 09:23:20|9555.9|9545.9|9555.5|9545.5|9555.9|9545.9|9555.5|9545.5|2
1628069030000|2021-08-04 09:23:50|9555.6|9545.6|9556|9546|9556|9546|9555.6|9545.6|2
1628069040000|2021-08-04 09:24:00|9556.1|9546.1|9556.3|9546.3|9556.3|9546.3|9556.1|9546.1|2
1628069050000|2021-08-04 09:24:10|9556.1|9546.1|9556.3|9546.3|9556.3|9546.3|9556|9546|4
1628069060000|2021-08-04 09:24:20|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628069070000|2021-08-04 09:24:30|9556|9546|9556|9546|9556|9546|9556|9546|1
1628069090000|2021-08-04 09:24:50|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9555.4|9545.4|3
1628069100000|2021-08-04 09:25:00|9555.5|9545.5|9556.9|9546.9|9556.9|9546.9|9555.5|9545.5|4
1628069110000|2021-08-04 09:25:10|9556.8|9546.8|9556.9|9546.9|9556.9|9546.9|9556.8|9546.8|2
1628069120000|2021-08-04 09:25:20|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1628069160000|2021-08-04 09:26:00|9556.9|9546.9|9557.1|9547.1|9557.1|9547.1|9556.9|9546.9|2
1628069170000|2021-08-04 09:26:10|9556.9|9546.9|9554.4|9544.4|9556.9|9546.9|9554.4|9544.4|2
1628069180000|2021-08-04 09:26:20|9554.8|9544.8|9554.9|9544.9|9555.1|9545.1|9554.8|9544.8|5
1628069190000|2021-08-04 09:26:30|9554.3|9544.3|9554.1|9544.1|9554.3|9544.3|9554.1|9544.1|2
1628069200000|2021-08-04 09:26:40|9554.3|9544.3|9556|9546|9556|9546|9554.3|9544.3|2
1628069220000|2021-08-04 09:27:00|9555.5|9545.5|9557.1|9547.1|9557.1|9547.1|9555.5|9545.5|3
1628069240000|2021-08-04 09:27:20|9557.3|9547.3|9559.8|9549.8|9559.8|9549.8|9557.3|9547.3|4
1628069250000|2021-08-04 09:27:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1628069260000|2021-08-04 09:27:40|9559.4|9549.4|9559.4|9549.4|9560.1|9550.1|9559.4|9549.4|3
1628069280000|2021-08-04 09:28:00|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1628069300000|2021-08-04 09:28:20|9559.9|9549.9|9560|9550|9560|9550|9559.9|9549.9|2
1628069310000|2021-08-04 09:28:30|9560.5|9550.5|9560.9|9550.9|9561.1|9551.1|9560.5|9550.5|4
1628069320000|2021-08-04 09:28:40|9561|9551|9561.3|9551.3|9561.4|9551.4|9561|9551|3
1628069330000|2021-08-04 09:28:50|9560.6|9550.6|9561.6|9551.6|9561.6|9551.6|9560.6|9550.6|3
1628069340000|2021-08-04 09:29:00|9562|9552|9562.1|9552.1|9562.8|9552.8|9562|9552|4
1628069350000|2021-08-04 09:29:10|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1628069360000|2021-08-04 09:29:20|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1628069390000|2021-08-04 09:29:50|9561.9|9551.9|9562.4|9552.4|9563.5|9553.5|9561.9|9551.9|4
1628069400000|2021-08-04 09:30:00|9562.3|9552.3|9562|9552|9562.3|9552.3|9562|9552|2
1628069410000|2021-08-04 09:30:10|9561.8|9551.8|9561.1|9551.1|9561.8|9551.8|9561.1|9551.1|2
1628069430000|2021-08-04 09:30:30|9561.4|9551.4|9561.1|9551.1|9561.4|9551.4|9561.1|9551.1|2
1628069460000|2021-08-04 09:31:00|9561.5|9551.5|9561.6|9551.6|9561.8|9551.8|9561.5|9551.5|3
1628069490000|2021-08-04 09:31:30|9561.8|9551.8|9562.8|9552.8|9562.8|9552.8|9561.8|9551.8|5
1628069510000|2021-08-04 09:31:50|9563|9553|9563|9553|9563|9553|9563|9553|1
1628069520000|2021-08-04 09:32:00|9563.3|9553.3|9563.4|9553.4|9563.4|9553.4|9563.3|9553.3|2
1628069550000|2021-08-04 09:32:30|9563.5|9553.5|9566.5|9556.5|9566.5|9556.5|9563.5|9553.5|3
1628069560000|2021-08-04 09:32:40|9566.8|9556.8|9566.4|9556.4|9566.8|9556.8|9566.4|9556.4|4
1628069580000|2021-08-04 09:33:00|9566.5|9556.5|9566.4|9556.4|9566.9|9556.9|9566.4|9556.4|4
1628069610000|2021-08-04 09:33:30|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1628069630000|2021-08-04 09:33:50|9566.4|9556.4|9565|9555|9566.4|9556.4|9565|9555|2
1628069640000|2021-08-04 09:34:00|9565.1|9555.1|9564.8|9554.8|9565.1|9555.1|9564.8|9554.8|2
1628069660000|2021-08-04 09:34:20|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9563|9553|5
1628069670000|2021-08-04 09:34:30|9563|9553|9563|9553|9563|9553|9563|9553|1
1628069680000|2021-08-04 09:34:40|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1628069710000|2021-08-04 09:35:10|9563|9553|9563.6|9553.6|9563.6|9553.6|9563|9553|4
1628069720000|2021-08-04 09:35:20|9564|9554|9564|9554|9564|9554|9564|9554|1
1628069730000|2021-08-04 09:35:30|9563.6|9553.6|9561|9551|9563.6|9553.6|9561|9551|2
1628069760000|2021-08-04 09:36:00|9561.1|9551.1|9561.6|9551.6|9561.6|9551.6|9561.1|9551.1|2
1628069800000|2021-08-04 09:36:40|9562|9552|9562.9|9552.9|9562.9|9552.9|9562|9552|2
1628069820000|2021-08-04 09:37:00|9563.4|9553.4|9565.5|9555.5|9565.9|9555.9|9563.4|9553.4|7
1628069830000|2021-08-04 09:37:10|9565.6|9555.6|9563.6|9553.6|9565.6|9555.6|9563.6|9553.6|5
1628069840000|2021-08-04 09:37:20|9563.4|9553.4|9562.4|9552.4|9563.4|9553.4|9562|9552|6
1628069860000|2021-08-04 09:37:40|9561.9|9551.9|9561.9|9551.9|9562.3|9552.3|9561.9|9551.9|3
1628069870000|2021-08-04 09:37:50|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9561.9|9551.9|3
1628069880000|2021-08-04 09:38:00|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|3
1628069890000|2021-08-04 09:38:10|9563|9553|9563.3|9553.3|9563.3|9553.3|9562.9|9552.9|4
1628069900000|2021-08-04 09:38:20|9563|9553|9562.1|9552.1|9563.1|9553.1|9562.1|9552.1|5
1628069910000|2021-08-04 09:38:30|9562.4|9552.4|9561.4|9551.4|9562.4|9552.4|9561.4|9551.4|4
1628069920000|2021-08-04 09:38:40|9561.6|9551.6|9561.4|9551.4|9562|9552|9561.4|9551.4|6
1628069960000|2021-08-04 09:39:20|9561.5|9551.5|9561.6|9551.6|9561.8|9551.8|9561.5|9551.5|4
1628069970000|2021-08-04 09:39:30|9562|9552|9563|9553|9563|9553|9562|9552|2
1628069980000|2021-08-04 09:39:40|9563.3|9553.3|9563|9553|9563.3|9553.3|9563|9553|2
1628069990000|2021-08-04 09:39:50|9562.9|9552.9|9562.4|9552.4|9562.9|9552.9|9562.4|9552.4|2
1628070000000|2021-08-04 09:40:00|9562.1|9552.1|9561.6|9551.6|9562.1|9552.1|9561.6|9551.6|2
1628070010000|2021-08-04 09:40:10|9561.8|9551.8|9562.6|9552.6|9562.6|9552.6|9561.8|9551.8|3
1628070020000|2021-08-04 09:40:20|9562.9|9552.9|9562.3|9552.3|9563.6|9553.6|9562.3|9552.3|5
1628070030000|2021-08-04 09:40:30|9562|9552|9561.9|9551.9|9562|9552|9561.8|9551.8|7
1628070040000|2021-08-04 09:40:40|9561.8|9551.8|9561.9|9551.9|9562.5|9552.5|9561.8|9551.8|5
1628070050000|2021-08-04 09:40:50|9562|9552|9561.5|9551.5|9562|9552|9561.5|9551.5|2
1628070060000|2021-08-04 09:41:00|9561.1|9551.1|9559|9549|9561.1|9551.1|9559|9549|4
1628070070000|2021-08-04 09:41:10|9558.9|9548.9|9560|9550|9560|9550|9558.9|9548.9|4
1628070080000|2021-08-04 09:41:20|9560.1|9550.1|9558.8|9548.8|9560.1|9550.1|9558.8|9548.8|2
1628070090000|2021-08-04 09:41:30|9558.5|9548.5|9557.5|9547.5|9558.5|9548.5|9557.5|9547.5|4
1628070100000|2021-08-04 09:41:40|9557.3|9547.3|9557.8|9547.8|9558.5|9548.5|9557.3|9547.3|5
1628070110000|2021-08-04 09:41:50|9557.9|9547.9|9558.1|9548.1|9559.3|9549.3|9557.9|9547.9|5
1628070120000|2021-08-04 09:42:00|9558.3|9548.3|9558|9548|9559.4|9549.4|9558|9548|6
1628070130000|2021-08-04 09:42:10|9557.9|9547.9|9557.8|9547.8|9557.9|9547.9|9557.8|9547.8|2
1628070150000|2021-08-04 09:42:30|9557.5|9547.5|9557.1|9547.1|9557.5|9547.5|9557|9547|4
1628070170000|2021-08-04 09:42:50|9557.4|9547.4|9559.5|9549.5|9559.5|9549.5|9557.4|9547.4|7
1628070200000|2021-08-04 09:43:20|9559.3|9549.3|9559|9549|9559.3|9549.3|9558.6|9548.6|4
1628070210000|2021-08-04 09:43:30|9559.6|9549.6|9559.5|9549.5|9559.6|9549.6|9559.5|9549.5|2
1628070220000|2021-08-04 09:43:40|9559.4|9549.4|9558.9|9548.9|9559.4|9549.4|9558.9|9548.9|3
1628070230000|2021-08-04 09:43:50|9559.3|9549.3|9560.1|9550.1|9560.1|9550.1|9559.3|9549.3|4
1628070240000|2021-08-04 09:44:00|9560.5|9550.5|9560.3|9550.3|9561.3|9551.3|9560.3|9550.3|4
1628070250000|2021-08-04 09:44:10|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1628070270000|2021-08-04 09:44:30|9559.4|9549.4|9559.3|9549.3|9559.4|9549.4|9559.3|9549.3|2
1628070280000|2021-08-04 09:44:40|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9559.1|9549.1|4
1628070290000|2021-08-04 09:44:50|9559.9|9549.9|9559.9|9549.9|9560.6|9550.6|9559.9|9549.9|6
1628070300000|2021-08-04 09:45:00|9559.8|9549.8|9563|9553|9563|9553|9559.6|9549.6|4
1628070310000|2021-08-04 09:45:10|9562.8|9552.8|9562.6|9552.6|9562.8|9552.8|9562.6|9552.6|2
1628070320000|2021-08-04 09:45:20|9563|9553|9565.4|9555.4|9565.4|9555.4|9563|9553|2
1628070330000|2021-08-04 09:45:30|9565.5|9555.5|9567|9557|9567|9557|9565.5|9555.5|4
1628070360000|2021-08-04 09:46:00|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1628070380000|2021-08-04 09:46:20|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1628070390000|2021-08-04 09:46:30|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1628070400000|2021-08-04 09:46:40|9566.9|9556.9|9567.3|9557.3|9567.3|9557.3|9566.9|9556.9|2
1628070420000|2021-08-04 09:47:00|9567.1|9557.1|9566.5|9556.5|9567.1|9557.1|9566.5|9556.5|4
1628070440000|2021-08-04 09:47:20|9565.6|9555.6|9562.4|9552.4|9565.9|9555.9|9562.1|9552.1|6
1628070450000|2021-08-04 09:47:30|9562.1|9552.1|9561.5|9551.5|9562.1|9552.1|9561.5|9551.5|2
1628070460000|2021-08-04 09:47:40|9561.9|9551.9|9562.5|9552.5|9562.5|9552.5|9561.9|9551.9|4
1628070470000|2021-08-04 09:47:50|9562.3|9552.3|9561.5|9551.5|9562.3|9552.3|9561.5|9551.5|3
1628070480000|2021-08-04 09:48:00|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1628070500000|2021-08-04 09:48:20|9561.9|9551.9|9562.3|9552.3|9562.3|9552.3|9561.9|9551.9|2
1628070520000|2021-08-04 09:48:40|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1628070560000|2021-08-04 09:49:20|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1628070570000|2021-08-04 09:49:30|9561.3|9551.3|9561.3|9551.3|9561.4|9551.4|9561.3|9551.3|3
1628070580000|2021-08-04 09:49:40|9561.1|9551.1|9561.4|9551.4|9561.4|9551.4|9560.9|9550.9|6
1628070590000|2021-08-04 09:49:50|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1628070600000|2021-08-04 09:50:00|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1628070670000|2021-08-04 09:51:10|9561.8|9551.8|9559.5|9549.5|9561.8|9551.8|9559.5|9549.5|5
1628070680000|2021-08-04 09:51:20|9559.8|9549.8|9560.6|9550.6|9560.6|9550.6|9559.6|9549.6|4
1628070690000|2021-08-04 09:51:30|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|1
1628070710000|2021-08-04 09:51:50|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|1
1628070720000|2021-08-04 09:52:00|9560|9550|9560|9550|9560|9550|9560|9550|1
1628070740000|2021-08-04 09:52:20|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1628070760000|2021-08-04 09:52:40|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9559.4|9549.4|2
1628070780000|2021-08-04 09:53:00|9559.5|9549.5|9560.3|9550.3|9560.3|9550.3|9559.5|9549.5|5
1628070800000|2021-08-04 09:53:20|9560.5|9550.5|9561.3|9551.3|9561.3|9551.3|9560.5|9550.5|3
1628070810000|2021-08-04 09:53:30|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|1
1628070820000|2021-08-04 09:53:40|9562|9552|9562|9552|9562|9552|9562|9552|1
1628070890000|2021-08-04 09:54:50|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1628070900000|2021-08-04 09:55:00|9563.3|9553.3|9562.8|9552.8|9563.3|9553.3|9562.8|9552.8|2
1628070910000|2021-08-04 09:55:10|9563|9553|9566.3|9556.3|9566.3|9556.3|9563|9553|6
1628070920000|2021-08-04 09:55:20|9567.4|9557.4|9567.8|9557.8|9568.3|9558.3|9567.4|9557.4|7
1628070930000|2021-08-04 09:55:30|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628070940000|2021-08-04 09:55:40|9567.6|9557.6|9568|9558|9568|9558|9567.6|9557.6|2
1628070950000|2021-08-04 09:55:50|9567.6|9557.6|9569.8|9559.8|9569.8|9559.8|9567.3|9557.3|4
1628070960000|2021-08-04 09:56:00|9570.9|9560.9|9568.9|9558.9|9571.5|9561.5|9568.9|9558.9|10
1628070970000|2021-08-04 09:56:10|9569|9559|9570.1|9560.1|9570.1|9560.1|9569|9559|4
1628070980000|2021-08-04 09:56:20|9570.4|9560.4|9571.3|9561.3|9571.3|9561.3|9570.4|9560.4|3
1628070990000|2021-08-04 09:56:30|9569.9|9559.9|9569.8|9559.8|9569.9|9559.9|9569.8|9559.8|2
1628071000000|2021-08-04 09:56:40|9570|9560|9570.4|9560.4|9570.4|9560.4|9570|9560|3
1628071010000|2021-08-04 09:56:50|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1628071020000|2021-08-04 09:57:00|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|2
1628071050000|2021-08-04 09:57:30|9569.8|9559.8|9569.1|9559.1|9569.8|9559.8|9568.9|9558.9|4
1628071060000|2021-08-04 09:57:40|9569.4|9559.4|9569.4|9559.4|9569.9|9559.9|9569.4|9559.4|6
1628071080000|2021-08-04 09:58:00|9569|9559|9569|9559|9569|9559|9569|9559|1
1628071120000|2021-08-04 09:58:40|9568.6|9558.6|9569|9559|9569.1|9559.1|9568|9558|5
1628071130000|2021-08-04 09:58:50|9568.8|9558.8|9568.3|9558.3|9568.9|9558.9|9568.3|9558.3|4
1628071140000|2021-08-04 09:59:00|9568.4|9558.4|9568.3|9558.3|9568.5|9558.5|9568.3|9558.3|4
1628071150000|2021-08-04 09:59:10|9568|9558|9567|9557|9568|9558|9567|9557|2
1628071170000|2021-08-04 09:59:30|9567.1|9557.1|9568.1|9558.1|9568.3|9558.3|9567.1|9557.1|3
1628071190000|2021-08-04 09:59:50|9567.9|9557.9|9567|9557|9567.9|9557.9|9567|9557|2
1628071200000|2021-08-04 10:00:00|9567.1|9557.1|9569.1|9559.1|9569.3|9559.3|9567.1|9557.1|6
1628071230000|2021-08-04 10:00:30|9569|9559|9569|9559|9569|9559|9569|9559|1
1628071240000|2021-08-04 10:00:40|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|1
1628071250000|2021-08-04 10:00:50|9569|9559|9568|9558|9569|9559|9568|9558|5
1628071260000|2021-08-04 10:01:00|9567.8|9557.8|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|4
1628071270000|2021-08-04 10:01:10|9566.5|9556.5|9565.4|9555.4|9566.5|9556.5|9565.1|9555.1|4
1628071280000|2021-08-04 10:01:20|9565.5|9555.5|9565.8|9555.8|9565.8|9555.8|9565.5|9555.5|2
1628071290000|2021-08-04 10:01:30|9566|9556|9568.1|9558.1|9568.1|9558.1|9566|9556|5
1628071300000|2021-08-04 10:01:40|9568|9558|9566.6|9556.6|9568|9558|9566.6|9556.6|5
1628071310000|2021-08-04 10:01:50|9566.8|9556.8|9569.1|9559.1|9569.1|9559.1|9566.8|9556.8|5
1628071320000|2021-08-04 10:02:00|9569|9559|9569|9559|9569|9559|9568.9|9558.9|3
1628071330000|2021-08-04 10:02:10|9568.9|9558.9|9568.6|9558.6|9568.9|9558.9|9568.6|9558.6|2
1628071340000|2021-08-04 10:02:20|9568.4|9558.4|9568.1|9558.1|9568.4|9558.4|9568.1|9558.1|2
1628071350000|2021-08-04 10:02:30|9567.9|9557.9|9568.1|9558.1|9568.1|9558.1|9567|9557|8
1628071360000|2021-08-04 10:02:40|9568|9558|9567.9|9557.9|9568|9558|9567.8|9557.8|3
1628071370000|2021-08-04 10:02:50|9567.6|9557.6|9566.4|9556.4|9567.6|9557.6|9566.4|9556.4|2
1628071380000|2021-08-04 10:03:00|9566.1|9556.1|9565.6|9555.6|9566.1|9556.1|9565.6|9555.6|2
1628071390000|2021-08-04 10:03:10|9565.9|9555.9|9566.9|9556.9|9566.9|9556.9|9565.9|9555.9|4
1628071400000|2021-08-04 10:03:20|9566.6|9556.6|9566.4|9556.4|9566.9|9556.9|9566.4|9556.4|3
1628071410000|2021-08-04 10:03:30|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|1
1628071430000|2021-08-04 10:03:50|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1628071440000|2021-08-04 10:04:00|9566.1|9556.1|9565.6|9555.6|9566.1|9556.1|9565.6|9555.6|3
1628071450000|2021-08-04 10:04:10|9564.8|9554.8|9564.4|9554.4|9564.8|9554.8|9564.4|9554.4|2
1628071460000|2021-08-04 10:04:20|9564.5|9554.5|9564.4|9554.4|9564.5|9554.5|9564.4|9554.4|2
1628071470000|2021-08-04 10:04:30|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1628071480000|2021-08-04 10:04:40|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|1
1628071490000|2021-08-04 10:04:50|9564|9554|9562.8|9552.8|9564|9554|9562.8|9552.8|6
1628071510000|2021-08-04 10:05:10|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1628071540000|2021-08-04 10:05:40|9562.6|9552.6|9562.9|9552.9|9562.9|9552.9|9562.6|9552.6|2
1628071550000|2021-08-04 10:05:50|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|9562.8|9552.8|1
1628071570000|2021-08-04 10:06:10|9562.3|9552.3|9559.6|9549.6|9562.3|9552.3|9559.6|9549.6|4
1628071580000|2021-08-04 10:06:20|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1628071590000|2021-08-04 10:06:30|9557.9|9547.9|9556.1|9546.1|9557.9|9547.9|9556.1|9546.1|6
1628071600000|2021-08-04 10:06:40|9555.9|9545.9|9555.6|9545.6|9555.9|9545.9|9555.6|9545.6|2
1628071610000|2021-08-04 10:06:50|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1628071630000|2021-08-04 10:07:10|9555.9|9545.9|9556.1|9546.1|9556.1|9546.1|9555.9|9545.9|2
1628071640000|2021-08-04 10:07:20|9558.8|9548.8|9555.6|9545.6|9558.8|9548.8|9555.6|9545.6|5
1628071650000|2021-08-04 10:07:30|9554.9|9544.9|9554.6|9544.6|9554.9|9544.9|9554.6|9544.6|2
1628071670000|2021-08-04 10:07:50|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1628071680000|2021-08-04 10:08:00|9554.9|9544.9|9556.8|9546.8|9556.8|9546.8|9554.9|9544.9|3
1628071700000|2021-08-04 10:08:20|9555.8|9545.8|9554.8|9544.8|9555.8|9545.8|9554.8|9544.8|3
1628071710000|2021-08-04 10:08:30|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|1
1628071720000|2021-08-04 10:08:40|9554.9|9544.9|9555|9545|9555|9545|9554.9|9544.9|2
1628071730000|2021-08-04 10:08:50|9555.1|9545.1|9555.9|9545.9|9556.1|9546.1|9555.1|9545.1|4
1628071740000|2021-08-04 10:09:00|9556|9546|9556.3|9546.3|9557.3|9547.3|9556|9546|5
1628071760000|2021-08-04 10:09:20|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1628071770000|2021-08-04 10:09:30|9556.3|9546.3|9555.8|9545.8|9556.3|9546.3|9555.8|9545.8|2
1628071790000|2021-08-04 10:09:50|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1628071800000|2021-08-04 10:10:00|9555.8|9545.8|9555.9|9545.9|9555.9|9545.9|9555.8|9545.8|2
1628071820000|2021-08-04 10:10:20|9556|9546|9555.4|9545.4|9556|9546|9555.4|9545.4|3
1628071830000|2021-08-04 10:10:30|9555.5|9545.5|9557.1|9547.1|9557.1|9547.1|9555.5|9545.5|3
1628071850000|2021-08-04 10:10:50|9557.5|9547.5|9558.3|9548.3|9558.3|9548.3|9557.5|9547.5|4
1628071860000|2021-08-04 10:11:00|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1628071870000|2021-08-04 10:11:10|9559.4|9549.4|9558.5|9548.5|9560|9550|9558.3|9548.3|7
1628071880000|2021-08-04 10:11:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1628071890000|2021-08-04 10:11:30|9558.1|9548.1|9557.6|9547.6|9558.1|9548.1|9557.6|9547.6|3
1628071900000|2021-08-04 10:11:40|9557.5|9547.5|9556.6|9546.6|9557.5|9547.5|9556.6|9546.6|3
1628071910000|2021-08-04 10:11:50|9557.1|9547.1|9557.5|9547.5|9557.5|9547.5|9556.9|9546.9|4
1628071920000|2021-08-04 10:12:00|9557.8|9547.8|9555.5|9545.5|9557.9|9547.9|9555.5|9545.5|8
1628071930000|2021-08-04 10:12:10|9555.1|9545.1|9553.6|9543.6|9555.1|9545.1|9553.6|9543.6|3
1628071940000|2021-08-04 10:12:20|9554.1|9544.1|9553.1|9543.1|9554.1|9544.1|9553.1|9543.1|3
1628071980000|2021-08-04 10:13:00|9552.3|9542.3|9552.4|9542.4|9552.4|9542.4|9551.9|9541.9|4
1628071990000|2021-08-04 10:13:10|9552.3|9542.3|9550|9540|9552.3|9542.3|9550|9540|2
1628072000000|2021-08-04 10:13:20|9551|9541|9550.1|9540.1|9551|9541|9550.1|9540.1|2
1628072010000|2021-08-04 10:13:30|9549.8|9539.8|9550.3|9540.3|9550.3|9540.3|9549.8|9539.8|2
1628072030000|2021-08-04 10:13:50|9550.6|9540.6|9550.5|9540.5|9551.3|9541.3|9550.1|9540.1|8
1628072040000|2021-08-04 10:14:00|9550.3|9540.3|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|6
1628072060000|2021-08-04 10:14:20|9549.3|9539.3|9547.8|9537.8|9549.3|9539.3|9547.8|9537.8|2
1628072070000|2021-08-04 10:14:30|9547.5|9537.5|9544.6|9534.6|9547.5|9537.5|9544.6|9534.6|2
1628072080000|2021-08-04 10:14:40|9544.8|9534.8|9546.3|9536.3|9546.3|9536.3|9544.8|9534.8|2
1628072090000|2021-08-04 10:14:50|9546.4|9536.4|9546.8|9536.8|9547|9537|9546.4|9536.4|4
1628072100000|2021-08-04 10:15:00|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1628072110000|2021-08-04 10:15:10|9546.8|9536.8|9547|9537|9547|9537|9546.8|9536.8|3
1628072120000|2021-08-04 10:15:20|9547.3|9537.3|9547.4|9537.4|9547.4|9537.4|9547.1|9537.1|3
1628072140000|2021-08-04 10:15:40|9546.6|9536.6|9549.5|9539.5|9549.5|9539.5|9545.9|9535.9|6
1628072150000|2021-08-04 10:15:50|9550.3|9540.3|9550.4|9540.4|9550.4|9540.4|9549.5|9539.5|5
1628072160000|2021-08-04 10:16:00|9550.8|9540.8|9552|9542|9552|9542|9550.8|9540.8|3
1628072170000|2021-08-04 10:16:10|9552.9|9542.9|9553.3|9543.3|9553.3|9543.3|9552.9|9542.9|4
1628072180000|2021-08-04 10:16:20|9554.4|9544.4|9552.1|9542.1|9554.5|9544.5|9552.1|9542.1|9
1628072200000|2021-08-04 10:16:40|9552.9|9542.9|9554.8|9544.8|9554.8|9544.8|9552.9|9542.9|4
1628072210000|2021-08-04 10:16:50|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1628072220000|2021-08-04 10:17:00|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1628072230000|2021-08-04 10:17:10|9555|9545|9556.9|9546.9|9556.9|9546.9|9554.8|9544.8|6
1628072240000|2021-08-04 10:17:20|9556.3|9546.3|9555.9|9545.9|9556.3|9546.3|9555.9|9545.9|3
1628072250000|2021-08-04 10:17:30|9556.1|9546.1|9555.9|9545.9|9556.1|9546.1|9555.9|9545.9|2
1628072260000|2021-08-04 10:17:40|9555.4|9545.4|9556.4|9546.4|9556.4|9546.4|9555.4|9545.4|2
1628072270000|2021-08-04 10:17:50|9555.4|9545.4|9555|9545|9555.4|9545.4|9555|9545|3
1628072280000|2021-08-04 10:18:00|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|2
1628072290000|2021-08-04 10:18:10|9556|9546|9555.8|9545.8|9556|9546|9555.8|9545.8|3
1628072310000|2021-08-04 10:18:30|9555.5|9545.5|9554.1|9544.1|9555.5|9545.5|9554.1|9544.1|4
1628072320000|2021-08-04 10:18:40|9553.8|9543.8|9555.1|9545.1|9555.3|9545.3|9553.8|9543.8|4
1628072330000|2021-08-04 10:18:50|9554.9|9544.9|9554.4|9544.4|9554.9|9544.9|9554.4|9544.4|3
1628072340000|2021-08-04 10:19:00|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|9554.3|9544.3|1
1628072350000|2021-08-04 10:19:10|9553.9|9543.9|9552.4|9542.4|9553.9|9543.9|9552.4|9542.4|2
1628072360000|2021-08-04 10:19:20|9551.9|9541.9|9552.5|9542.5|9552.6|9542.6|9551.9|9541.9|4
1628072370000|2021-08-04 10:19:30|9552.6|9542.6|9553.3|9543.3|9553.3|9543.3|9552.6|9542.6|6
1628072390000|2021-08-04 10:19:50|9553.1|9543.1|9553|9543|9553.1|9543.1|9553|9543|2
1628072400000|2021-08-04 10:20:00|9552.9|9542.9|9552.4|9542.4|9552.9|9542.9|9552.4|9542.4|2
1628072420000|2021-08-04 10:20:20|9553.1|9543.1|9552.5|9542.5|9553.1|9543.1|9552.5|9542.5|4
1628072430000|2021-08-04 10:20:30|9552.4|9542.4|9551.9|9541.9|9552.4|9542.4|9551.9|9541.9|3
1628072440000|2021-08-04 10:20:40|9551.4|9541.4|9550.6|9540.6|9551.4|9541.4|9550.6|9540.6|2
1628072450000|2021-08-04 10:20:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1628072490000|2021-08-04 10:21:30|9550.9|9540.9|9552.1|9542.1|9552.4|9542.4|9550.9|9540.9|7
1628072500000|2021-08-04 10:21:40|9551.9|9541.9|9549.3|9539.3|9551.9|9541.9|9549.3|9539.3|6
1628072520000|2021-08-04 10:22:00|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1628072530000|2021-08-04 10:22:10|9548.5|9538.5|9550.4|9540.4|9550.4|9540.4|9548.5|9538.5|6
1628072560000|2021-08-04 10:22:40|9550|9540|9552.1|9542.1|9552.1|9542.1|9549.9|9539.9|4
1628072570000|2021-08-04 10:22:50|9551.9|9541.9|9551.6|9541.6|9551.9|9541.9|9551.4|9541.4|5
1628072580000|2021-08-04 10:23:00|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|5
1628072590000|2021-08-04 10:23:10|9551.4|9541.4|9551|9541|9551.6|9541.6|9551|9541|4
1628072600000|2021-08-04 10:23:20|9551.3|9541.3|9551|9541|9551.3|9541.3|9551|9541|2
1628072610000|2021-08-04 10:23:30|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1628072620000|2021-08-04 10:23:40|9550.9|9540.9|9550.6|9540.6|9550.9|9540.9|9550.6|9540.6|3
1628072630000|2021-08-04 10:23:50|9550|9540|9553.4|9543.4|9555|9545|9550|9540|9
1628072640000|2021-08-04 10:24:00|9553.3|9543.3|9551.5|9541.5|9553.3|9543.3|9551.5|9541.5|6
1628072660000|2021-08-04 10:24:20|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|3
1628072670000|2021-08-04 10:24:30|9551.5|9541.5|9551.9|9541.9|9551.9|9541.9|9551.4|9541.4|4
1628072680000|2021-08-04 10:24:40|9552|9542|9552.8|9542.8|9552.8|9542.8|9552|9542|3
1628072690000|2021-08-04 10:24:50|9553.6|9543.6|9552.9|9542.9|9553.6|9543.6|9552.9|9542.9|3
1628072700000|2021-08-04 10:25:00|9553.4|9543.4|9553.1|9543.1|9553.4|9543.4|9553.1|9543.1|2
1628072720000|2021-08-04 10:25:20|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553.3|9543.3|3
1628072730000|2021-08-04 10:25:30|9553.3|9543.3|9554.6|9544.6|9554.6|9544.6|9553.3|9543.3|2
1628072740000|2021-08-04 10:25:40|9554.5|9544.5|9553.4|9543.4|9554.5|9544.5|9553.4|9543.4|2
1628072750000|2021-08-04 10:25:50|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|9553.1|9543.1|1
1628072760000|2021-08-04 10:26:00|9554|9544|9554.6|9544.6|9555.3|9545.3|9554|9544|9
1628072770000|2021-08-04 10:26:10|9554.8|9544.8|9554.9|9544.9|9554.9|9544.9|9554.8|9544.8|2
1628072780000|2021-08-04 10:26:20|9554.8|9544.8|9555.6|9545.6|9555.6|9545.6|9553.6|9543.6|13
1628072790000|2021-08-04 10:26:30|9554.6|9544.6|9553.3|9543.3|9554.8|9544.8|9553.3|9543.3|7
1628072800000|2021-08-04 10:26:40|9553.1|9543.1|9552.3|9542.3|9553.1|9543.1|9551.4|9541.4|5
1628072810000|2021-08-04 10:26:50|9551.9|9541.9|9552.3|9542.3|9552.3|9542.3|9551.9|9541.9|2
1628072820000|2021-08-04 10:27:00|9551.9|9541.9|9551.8|9541.8|9551.9|9541.9|9551.6|9541.6|3
1628072830000|2021-08-04 10:27:10|9551.5|9541.5|9551.9|9541.9|9551.9|9541.9|9551.5|9541.5|3
1628072840000|2021-08-04 10:27:20|9551.8|9541.8|9552.6|9542.6|9552.6|9542.6|9551.8|9541.8|3
1628072860000|2021-08-04 10:27:40|9552.3|9542.3|9551.5|9541.5|9552.3|9542.3|9551.5|9541.5|4
1628072870000|2021-08-04 10:27:50|9551.4|9541.4|9551.1|9541.1|9551.4|9541.4|9551|9541|3
1628072880000|2021-08-04 10:28:00|9551.3|9541.3|9552.1|9542.1|9552.1|9542.1|9551.3|9541.3|3
1628072890000|2021-08-04 10:28:10|9551.9|9541.9|9552.4|9542.4|9552.4|9542.4|9551.9|9541.9|3
1628072910000|2021-08-04 10:28:30|9552.3|9542.3|9552.4|9542.4|9552.4|9542.4|9551.3|9541.3|8
1628072920000|2021-08-04 10:28:40|9552.6|9542.6|9556.4|9546.4|9557.5|9547.5|9552.6|9542.6|11
1628072930000|2021-08-04 10:28:50|9556.3|9546.3|9554.9|9544.9|9556.3|9546.3|9553.4|9543.4|12
1628072940000|2021-08-04 10:29:00|9554.4|9544.4|9553.3|9543.3|9554.5|9544.5|9552.9|9542.9|6
1628072950000|2021-08-04 10:29:10|9552.9|9542.9|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|5
1628072960000|2021-08-04 10:29:20|9553.1|9543.1|9552.8|9542.8|9553.1|9543.1|9552.8|9542.8|2
1628072970000|2021-08-04 10:29:30|9552.6|9542.6|9552.1|9542.1|9552.6|9542.6|9551.8|9541.8|6
1628072980000|2021-08-04 10:29:40|9552|9542|9551|9541|9552|9542|9550.6|9540.6|5
1628073000000|2021-08-04 10:30:00|9551.5|9541.5|9552|9542|9552|9542|9551.5|9541.5|3
1628073010000|2021-08-04 10:30:10|9552.1|9542.1|9551.5|9541.5|9552.1|9542.1|9551.5|9541.5|3
1628073020000|2021-08-04 10:30:20|9551.4|9541.4|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|6
1628073030000|2021-08-04 10:30:30|9551|9541|9552|9542|9552.6|9542.6|9551|9541|6
1628073040000|2021-08-04 10:30:40|9552.6|9542.6|9555.3|9545.3|9555.4|9545.4|9552.6|9542.6|7
1628073050000|2021-08-04 10:30:50|9555.4|9545.4|9556.6|9546.6|9556.6|9546.6|9555.4|9545.4|9
1628073060000|2021-08-04 10:31:00|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1628073070000|2021-08-04 10:31:10|9556.6|9546.6|9556.5|9546.5|9556.9|9546.9|9556.5|9546.5|5
1628073080000|2021-08-04 10:31:20|9556.8|9546.8|9557.3|9547.3|9557.3|9547.3|9556.8|9546.8|4
1628073090000|2021-08-04 10:31:30|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.8|9547.8|3
1628073110000|2021-08-04 10:31:50|9557.6|9547.6|9557.5|9547.5|9558.6|9548.6|9557.5|9547.5|7
1628073120000|2021-08-04 10:32:00|9557|9547|9556.6|9546.6|9557|9547|9556.6|9546.6|3
1628073140000|2021-08-04 10:32:20|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628073150000|2021-08-04 10:32:30|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9555.3|9545.3|3
1628073160000|2021-08-04 10:32:40|9555.3|9545.3|9554.8|9544.8|9555.3|9545.3|9554.4|9544.4|3
1628073170000|2021-08-04 10:32:50|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|1
1628073180000|2021-08-04 10:33:00|9554.8|9544.8|9555.8|9545.8|9555.8|9545.8|9554.8|9544.8|4
1628073190000|2021-08-04 10:33:10|9555.9|9545.9|9554.8|9544.8|9555.9|9545.9|9554.8|9544.8|5
1628073200000|2021-08-04 10:33:20|9554.9|9544.9|9555.4|9545.4|9555.4|9545.4|9554.9|9544.9|2
1628073210000|2021-08-04 10:33:30|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|1
1628073240000|2021-08-04 10:34:00|9556.5|9546.5|9555.5|9545.5|9556.8|9546.8|9554.8|9544.8|6
1628073250000|2021-08-04 10:34:10|9555.3|9545.3|9554.1|9544.1|9555.3|9545.3|9554.1|9544.1|4
1628073260000|2021-08-04 10:34:20|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9554.3|9544.3|3
1628073280000|2021-08-04 10:34:40|9555|9545|9555.3|9545.3|9555.3|9545.3|9555|9545|2
1628073290000|2021-08-04 10:34:50|9555.5|9545.5|9555.8|9545.8|9555.8|9545.8|9555.5|9545.5|2
1628073300000|2021-08-04 10:35:00|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1628073320000|2021-08-04 10:35:20|9555.8|9545.8|9554.5|9544.5|9555.8|9545.8|9554.5|9544.5|4
1628073330000|2021-08-04 10:35:30|9554.3|9544.3|9554.8|9544.8|9555|9545|9554.3|9544.3|6
1628073340000|2021-08-04 10:35:40|9554.9|9544.9|9555.3|9545.3|9555.3|9545.3|9554.9|9544.9|3
1628073380000|2021-08-04 10:36:20|9556|9546|9555.9|9545.9|9556|9546|9555.9|9545.9|2
1628073420000|2021-08-04 10:37:00|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1628073430000|2021-08-04 10:37:10|9556|9546|9556|9546|9556|9546|9556|9546|1
1628073440000|2021-08-04 10:37:20|9555.9|9545.9|9555.6|9545.6|9555.9|9545.9|9555.6|9545.6|2
1628073450000|2021-08-04 10:37:30|9556|9546|9553.3|9543.3|9556|9546|9553.3|9543.3|4
1628073470000|2021-08-04 10:37:50|9552.4|9542.4|9553.1|9543.1|9553.1|9543.1|9552.4|9542.4|3
1628073500000|2021-08-04 10:38:20|9553.4|9543.4|9553.8|9543.8|9553.8|9543.8|9553.4|9543.4|2
1628073540000|2021-08-04 10:39:00|9553.5|9543.5|9553.6|9543.6|9553.6|9543.6|9553.4|9543.4|3
1628073550000|2021-08-04 10:39:10|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1628073560000|2021-08-04 10:39:20|9553.4|9543.4|9553|9543|9553.4|9543.4|9553|9543|2
1628073570000|2021-08-04 10:39:30|9552.6|9542.6|9552.6|9542.6|9552.9|9542.9|9552.6|9542.6|3
1628073600000|2021-08-04 10:40:00|9552.9|9542.9|9553.1|9543.1|9553.1|9543.1|9552.9|9542.9|2
1628073610000|2021-08-04 10:40:10|9553.3|9543.3|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|2
1628073620000|2021-08-04 10:40:20|9553.5|9543.5|9554.4|9544.4|9554.4|9544.4|9553.5|9543.5|4
1628073630000|2021-08-04 10:40:30|9553.9|9543.9|9559.3|9549.3|9559.3|9549.3|9553.9|9543.9|9
1628073640000|2021-08-04 10:40:40|9558.6|9548.6|9558.9|9548.9|9558.9|9548.9|9558.6|9548.6|2
1628073660000|2021-08-04 10:41:00|9558.1|9548.1|9559.1|9549.1|9560.6|9550.6|9558.1|9548.1|9
1628073670000|2021-08-04 10:41:10|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1628073680000|2021-08-04 10:41:20|9559.6|9549.6|9559.3|9549.3|9560|9550|9559.3|9549.3|3
1628073690000|2021-08-04 10:41:30|9559|9549|9558.3|9548.3|9559|9549|9557.9|9547.9|5
1628073700000|2021-08-04 10:41:40|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1628073710000|2021-08-04 10:41:50|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1628073720000|2021-08-04 10:42:00|9559|9549|9559.8|9549.8|9559.8|9549.8|9558.5|9548.5|4
1628073730000|2021-08-04 10:42:10|9560|9550|9561.1|9551.1|9561.1|9551.1|9560|9550|4
1628073740000|2021-08-04 10:42:20|9560.9|9550.9|9559.9|9549.9|9560.9|9550.9|9559.9|9549.9|3
1628073750000|2021-08-04 10:42:30|9559.6|9549.6|9558.3|9548.3|9559.6|9549.6|9558.3|9548.3|5
1628073760000|2021-08-04 10:42:40|9558.6|9548.6|9559|9549|9559.1|9549.1|9558.6|9548.6|4
1628073770000|2021-08-04 10:42:50|9558.9|9548.9|9557.6|9547.6|9558.9|9548.9|9557.6|9547.6|5
1628073800000|2021-08-04 10:43:20|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|4
1628073810000|2021-08-04 10:43:30|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1628073840000|2021-08-04 10:44:00|9556.6|9546.6|9555.6|9545.6|9556.6|9546.6|9555.6|9545.6|2
1628073850000|2021-08-04 10:44:10|9555.1|9545.1|9554.5|9544.5|9555.1|9545.1|9554.5|9544.5|2
1628073860000|2021-08-04 10:44:20|9554.8|9544.8|9553.6|9543.6|9554.8|9544.8|9553.6|9543.6|2
1628073870000|2021-08-04 10:44:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1628073880000|2021-08-04 10:44:40|9553.4|9543.4|9553.4|9543.4|9553.9|9543.9|9553.4|9543.4|4
1628073890000|2021-08-04 10:44:50|9553.6|9543.6|9554.3|9544.3|9554.3|9544.3|9553.6|9543.6|2
1628073910000|2021-08-04 10:45:10|9554.4|9544.4|9555.4|9545.4|9555.4|9545.4|9554.4|9544.4|2
1628073920000|2021-08-04 10:45:20|9555.5|9545.5|9557.1|9547.1|9557.4|9547.4|9555.5|9545.5|4
1628073940000|2021-08-04 10:45:40|9557|9547|9555.8|9545.8|9557|9547|9555.8|9545.8|2
1628073950000|2021-08-04 10:45:50|9555.6|9545.6|9555.1|9545.1|9555.6|9545.6|9554.9|9544.9|4
1628073960000|2021-08-04 10:46:00|9555|9545|9554.6|9544.6|9555.4|9545.4|9554.1|9544.1|6
1628073980000|2021-08-04 10:46:20|9554.8|9544.8|9555.6|9545.6|9555.6|9545.6|9554.8|9544.8|2
1628073990000|2021-08-04 10:46:30|9555.8|9545.8|9556.3|9546.3|9556.3|9546.3|9555|9545|3
1628074000000|2021-08-04 10:46:40|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628074010000|2021-08-04 10:46:50|9556.3|9546.3|9557|9547|9557.5|9547.5|9556.3|9546.3|4
1628074020000|2021-08-04 10:47:00|9557.1|9547.1|9558|9548|9558|9548|9557.1|9547.1|3
1628074030000|2021-08-04 10:47:10|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1628074050000|2021-08-04 10:47:30|9557.5|9547.5|9556.4|9546.4|9557.5|9547.5|9556.4|9546.4|4
1628074060000|2021-08-04 10:47:40|9556.1|9546.1|9556.4|9546.4|9556.4|9546.4|9556.1|9546.1|2
1628074070000|2021-08-04 10:47:50|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1628074080000|2021-08-04 10:48:00|9557|9547|9557.3|9547.3|9557.3|9547.3|9557|9547|2
1628074090000|2021-08-04 10:48:10|9557.4|9547.4|9558.1|9548.1|9558.1|9548.1|9557.4|9547.4|3
1628074100000|2021-08-04 10:48:20|9558.3|9548.3|9558.8|9548.8|9558.8|9548.8|9558.3|9548.3|2
1628074110000|2021-08-04 10:48:30|9559.5|9549.5|9559.1|9549.1|9559.5|9549.5|9558.8|9548.8|3
1628074120000|2021-08-04 10:48:40|9559.4|9549.4|9560.9|9550.9|9560.9|9550.9|9559.3|9549.3|6
1628074130000|2021-08-04 10:48:50|9561.1|9551.1|9561.6|9551.6|9561.9|9551.9|9561.1|9551.1|3
1628074140000|2021-08-04 10:49:00|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1628074150000|2021-08-04 10:49:10|9561.6|9551.6|9560.9|9550.9|9561.6|9551.6|9560.9|9550.9|3
1628074170000|2021-08-04 10:49:30|9561|9551|9561.1|9551.1|9561.1|9551.1|9561|9551|2
1628074180000|2021-08-04 10:49:40|9561|9551|9558.6|9548.6|9561|9551|9558|9548|5
1628074190000|2021-08-04 10:49:50|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1628074200000|2021-08-04 10:50:00|9559.1|9549.1|9558.8|9548.8|9559.1|9549.1|9557.3|9547.3|8
1628074210000|2021-08-04 10:50:10|9559|9549|9562.8|9552.8|9562.8|9552.8|9559|9549|10
1628074220000|2021-08-04 10:50:20|9562.9|9552.9|9560.5|9550.5|9563.3|9553.3|9560.5|9550.5|6
1628074230000|2021-08-04 10:50:30|9560.6|9550.6|9561|9551|9561.1|9551.1|9560.6|9550.6|6
1628074250000|2021-08-04 10:50:50|9560.8|9550.8|9560.3|9550.3|9560.8|9550.8|9560.3|9550.3|2
1628074260000|2021-08-04 10:51:00|9560.1|9550.1|9559.9|9549.9|9560.1|9550.1|9558.9|9548.9|10
1628074270000|2021-08-04 10:51:10|9560.3|9550.3|9560.9|9550.9|9560.9|9550.9|9560.3|9550.3|5
1628074280000|2021-08-04 10:51:20|9562.5|9552.5|9562.9|9552.9|9563.4|9553.4|9562.5|9552.5|5
1628074290000|2021-08-04 10:51:30|9563.4|9553.4|9563.4|9553.4|9563.5|9553.5|9563|9553|4
1628074320000|2021-08-04 10:52:00|9562.6|9552.6|9561.1|9551.1|9562.6|9552.6|9561|9551|3
1628074330000|2021-08-04 10:52:10|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|9560.6|9550.6|1
1628074350000|2021-08-04 10:52:30|9560.4|9550.4|9559.5|9549.5|9560.4|9550.4|9559.4|9549.4|3
1628074360000|2021-08-04 10:52:40|9560.3|9550.3|9559.9|9549.9|9560.3|9550.3|9559.9|9549.9|3
1628074370000|2021-08-04 10:52:50|9560|9550|9560.4|9550.4|9560.4|9550.4|9560|9550|2
1628074380000|2021-08-04 10:53:00|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|9560.8|9550.8|1
1628074390000|2021-08-04 10:53:10|9560.9|9550.9|9560.4|9550.4|9561.1|9551.1|9560.4|9550.4|4
1628074420000|2021-08-04 10:53:40|9560.1|9550.1|9559.9|9549.9|9560.1|9550.1|9559.4|9549.4|3
1628074440000|2021-08-04 10:54:00|9559.4|9549.4|9559.5|9549.5|9559.8|9549.8|9559.4|9549.4|4
1628074450000|2021-08-04 10:54:10|9559.4|9549.4|9559.1|9549.1|9559.4|9549.4|9559.1|9549.1|2
1628074460000|2021-08-04 10:54:20|9558.9|9548.9|9559.1|9549.1|9559.1|9549.1|9557.9|9547.9|4
1628074470000|2021-08-04 10:54:30|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1628074480000|2021-08-04 10:54:40|9559.5|9549.5|9558.4|9548.4|9559.5|9549.5|9558.4|9548.4|5
1628074500000|2021-08-04 10:55:00|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.5|9548.5|5
1628074510000|2021-08-04 10:55:10|9559|9549|9559|9549|9559|9549|9559|9549|1
1628074520000|2021-08-04 10:55:20|9558.9|9548.9|9558.5|9548.5|9558.9|9548.9|9558.5|9548.5|3
1628074540000|2021-08-04 10:55:40|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|1
1628074550000|2021-08-04 10:55:50|9558.1|9548.1|9557.6|9547.6|9558.1|9548.1|9557.6|9547.6|2
1628074560000|2021-08-04 10:56:00|9557.4|9547.4|9554.3|9544.3|9557.4|9547.4|9554.3|9544.3|6
1628074570000|2021-08-04 10:56:10|9554.4|9544.4|9554.6|9544.6|9554.6|9544.6|9554.4|9544.4|3
1628074580000|2021-08-04 10:56:20|9554.9|9544.9|9555.3|9545.3|9555.4|9545.4|9554.9|9544.9|4
1628074600000|2021-08-04 10:56:40|9555.4|9545.4|9554.9|9544.9|9555.6|9545.6|9554.9|9544.9|4
1628074610000|2021-08-04 10:56:50|9554.4|9544.4|9553.6|9543.6|9554.4|9544.4|9553.6|9543.6|2
1628074630000|2021-08-04 10:57:10|9553.9|9543.9|9557.8|9547.8|9557.8|9547.8|9553.9|9543.9|4
1628074640000|2021-08-04 10:57:20|9558|9548|9557.9|9547.9|9558.6|9548.6|9557.9|9547.9|3
1628074650000|2021-08-04 10:57:30|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1628074660000|2021-08-04 10:57:40|9557.9|9547.9|9557.1|9547.1|9557.9|9547.9|9557.1|9547.1|7
1628074680000|2021-08-04 10:58:00|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1628074690000|2021-08-04 10:58:10|9558.6|9548.6|9552.9|9542.9|9558.6|9548.6|9552.9|9542.9|6
1628074700000|2021-08-04 10:58:20|9553.1|9543.1|9552.8|9542.8|9553.1|9543.1|9552.5|9542.5|4
1628074710000|2021-08-04 10:58:30|9552.5|9542.5|9552.6|9542.6|9552.6|9542.6|9552.5|9542.5|2
1628074740000|2021-08-04 10:59:00|9553|9543|9553|9543|9553|9543|9553|9543|1
1628074750000|2021-08-04 10:59:10|9552.9|9542.9|9552|9542|9552.9|9542.9|9552|9542|2
1628074760000|2021-08-04 10:59:20|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|4
1628074770000|2021-08-04 10:59:30|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1628074780000|2021-08-04 10:59:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1628074790000|2021-08-04 10:59:50|9552.1|9542.1|9552.9|9542.9|9552.9|9542.9|9552.1|9542.1|3
1628074800000|2021-08-04 11:00:00|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|3
1628074820000|2021-08-04 11:00:20|9553.4|9543.4|9553.6|9543.6|9553.6|9543.6|9553.4|9543.4|2
1628074830000|2021-08-04 11:00:30|9553.4|9543.4|9552.6|9542.6|9553.4|9543.4|9552.6|9542.6|2
1628074840000|2021-08-04 11:00:40|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|1
1628074850000|2021-08-04 11:00:50|9552.3|9542.3|9551.5|9541.5|9552.3|9542.3|9551.5|9541.5|4
1628074870000|2021-08-04 11:01:10|9551.8|9541.8|9552|9542|9552|9542|9551.8|9541.8|3
1628074880000|2021-08-04 11:01:20|9551.9|9541.9|9551.8|9541.8|9551.9|9541.9|9551.8|9541.8|2
1628074900000|2021-08-04 11:01:40|9551.5|9541.5|9549.5|9539.5|9551.5|9541.5|9549.5|9539.5|2
1628074910000|2021-08-04 11:01:50|9549.4|9539.4|9547.9|9537.9|9549.4|9539.4|9546.8|9536.8|6
1628074920000|2021-08-04 11:02:00|9548.1|9538.1|9547.5|9537.5|9548.6|9538.6|9547.5|9537.5|4
1628074930000|2021-08-04 11:02:10|9547.3|9537.3|9546.9|9536.9|9547.3|9537.3|9546.9|9536.9|2
1628074940000|2021-08-04 11:02:20|9546.6|9536.6|9545.5|9535.5|9546.6|9536.6|9544.9|9534.9|5
1628074950000|2021-08-04 11:02:30|9545.9|9535.9|9545.4|9535.4|9546|9536|9545.4|9535.4|5
1628074960000|2021-08-04 11:02:40|9544.3|9534.3|9541.8|9531.8|9544.3|9534.3|9541.8|9531.8|2
1628074970000|2021-08-04 11:02:50|9541.5|9531.5|9539.8|9529.8|9541.5|9531.5|9539.5|9529.5|5
1628074980000|2021-08-04 11:03:00|9540|9530|9538|9528|9540.3|9530.3|9538|9528|8
1628074990000|2021-08-04 11:03:10|9537.8|9527.8|9538.9|9528.9|9538.9|9528.9|9537.8|9527.8|4
1628075000000|2021-08-04 11:03:20|9538.8|9528.8|9538.3|9528.3|9538.8|9528.8|9537.5|9527.5|7
1628075010000|2021-08-04 11:03:30|9538.6|9528.6|9538.9|9528.9|9538.9|9528.9|9538.6|9528.6|2
1628075020000|2021-08-04 11:03:40|9539|9529|9539|9529|9539|9529|9539|9529|1
1628075030000|2021-08-04 11:03:50|9538.9|9528.9|9538.8|9528.8|9538.9|9528.9|9538.8|9528.8|2
1628075040000|2021-08-04 11:04:00|9538.9|9528.9|9539.3|9529.3|9539.4|9529.4|9538.9|9528.9|3
1628075050000|2021-08-04 11:04:10|9539.1|9529.1|9540.3|9530.3|9540.3|9530.3|9539.1|9529.1|5
1628075060000|2021-08-04 11:04:20|9540.8|9530.8|9539.8|9529.8|9540.8|9530.8|9539.4|9529.4|8
1628075070000|2021-08-04 11:04:30|9540.3|9530.3|9538.5|9528.5|9540.3|9530.3|9538.5|9528.5|7
1628075080000|2021-08-04 11:04:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1628075100000|2021-08-04 11:05:00|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1628075120000|2021-08-04 11:05:20|9538.6|9528.6|9538.5|9528.5|9539|9529|9538.5|9528.5|3
1628075130000|2021-08-04 11:05:30|9538.9|9528.9|9540.1|9530.1|9540.3|9530.3|9538.5|9528.5|6
1628075140000|2021-08-04 11:05:40|9540.3|9530.3|9542.8|9532.8|9542.8|9532.8|9540.3|9530.3|4
1628075150000|2021-08-04 11:05:50|9542.5|9532.5|9542.1|9532.1|9542.5|9532.5|9542.1|9532.1|3
1628075160000|2021-08-04 11:06:00|9541.9|9531.9|9540.8|9530.8|9541.9|9531.9|9540.8|9530.8|3
1628075170000|2021-08-04 11:06:10|9540.5|9530.5|9540.9|9530.9|9540.9|9530.9|9539.9|9529.9|4
1628075180000|2021-08-04 11:06:20|9540.8|9530.8|9540.6|9530.6|9540.8|9530.8|9540.6|9530.6|2
1628075190000|2021-08-04 11:06:30|9540.5|9530.5|9539.9|9529.9|9540.5|9530.5|9539.9|9529.9|2
1628075210000|2021-08-04 11:06:50|9539.5|9529.5|9539.1|9529.1|9539.5|9529.5|9539.1|9529.1|5
1628075220000|2021-08-04 11:07:00|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|4
1628075230000|2021-08-04 11:07:10|9538.4|9528.4|9538|9528|9538.4|9528.4|9538|9528|4
1628075240000|2021-08-04 11:07:20|9537.6|9527.6|9537|9527|9537.6|9527.6|9537|9527|4
1628075250000|2021-08-04 11:07:30|9536.5|9526.5|9535.6|9525.6|9536.5|9526.5|9535.6|9525.6|4
1628075260000|2021-08-04 11:07:40|9535.1|9525.1|9535.4|9525.4|9535.8|9525.8|9535|9525|8
1628075270000|2021-08-04 11:07:50|9535.6|9525.6|9535.1|9525.1|9536.8|9526.8|9535.1|9525.1|8
1628075280000|2021-08-04 11:08:00|9534.9|9524.9|9536|9526|9536|9526|9534.6|9524.6|7
1628075290000|2021-08-04 11:08:10|9535.6|9525.6|9537|9527|9537.1|9527.1|9535.6|9525.6|4
1628075300000|2021-08-04 11:08:20|9537.1|9527.1|9534.9|9524.9|9538.1|9528.1|9534.4|9524.4|6
1628075310000|2021-08-04 11:08:30|9534.6|9524.6|9533.9|9523.9|9534.6|9524.6|9533.9|9523.9|6
1628075320000|2021-08-04 11:08:40|9534.5|9524.5|9532.8|9522.8|9535.3|9525.3|9531.6|9521.6|10
1628075330000|2021-08-04 11:08:50|9533.1|9523.1|9532.1|9522.1|9533.1|9523.1|9532.1|9522.1|4
1628075340000|2021-08-04 11:09:00|9532.3|9522.3|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|3
1628075350000|2021-08-04 11:09:10|9533.4|9523.4|9533.6|9523.6|9533.9|9523.9|9533.4|9523.4|3
1628075360000|2021-08-04 11:09:20|9533.5|9523.5|9533.4|9523.4|9534.4|9524.4|9532.9|9522.9|6
1628075380000|2021-08-04 11:09:40|9533.1|9523.1|9534.4|9524.4|9534.4|9524.4|9533.1|9523.1|7
1628075390000|2021-08-04 11:09:50|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1628075400000|2021-08-04 11:10:00|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9533.9|9523.9|2
1628075410000|2021-08-04 11:10:10|9534.1|9524.1|9533.6|9523.6|9534.5|9524.5|9533.6|9523.6|4
1628075420000|2021-08-04 11:10:20|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1628075430000|2021-08-04 11:10:30|9530.6|9520.6|9530.3|9520.3|9530.6|9520.6|9530|9520|6
1628075440000|2021-08-04 11:10:40|9530.1|9520.1|9530.8|9520.8|9530.9|9520.9|9530.1|9520.1|6
1628075450000|2021-08-04 11:10:50|9530.5|9520.5|9530|9520|9530.5|9520.5|9529.6|9519.6|3
1628075460000|2021-08-04 11:11:00|9530.1|9520.1|9529.8|9519.8|9530.4|9520.4|9529.8|9519.8|5
1628075480000|2021-08-04 11:11:20|9529.9|9519.9|9530.5|9520.5|9530.5|9520.5|9529.9|9519.9|2
1628075490000|2021-08-04 11:11:30|9530.4|9520.4|9530|9520|9530.4|9520.4|9530|9520|2
1628075500000|2021-08-04 11:11:40|9529.8|9519.8|9530.3|9520.3|9530.4|9520.4|9529.8|9519.8|4
1628075510000|2021-08-04 11:11:50|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1628075520000|2021-08-04 11:12:00|9530.4|9520.4|9531.1|9521.1|9531.1|9521.1|9530.4|9520.4|3
1628075540000|2021-08-04 11:12:20|9530.9|9520.9|9530.5|9520.5|9530.9|9520.9|9530.4|9520.4|3
1628075550000|2021-08-04 11:12:30|9530.1|9520.1|9529.1|9519.1|9530.1|9520.1|9529.1|9519.1|6
1628075560000|2021-08-04 11:12:40|9528.9|9518.9|9529.3|9519.3|9529.6|9519.6|9528.9|9518.9|5
1628075570000|2021-08-04 11:12:50|9529|9519|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|4
1628075580000|2021-08-04 11:13:00|9529.4|9519.4|9531|9521|9531|9521|9529.4|9519.4|6
1628075600000|2021-08-04 11:13:20|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1628075610000|2021-08-04 11:13:30|9530.5|9520.5|9530.9|9520.9|9531.4|9521.4|9530.5|9520.5|5
1628075620000|2021-08-04 11:13:40|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1628075630000|2021-08-04 11:13:50|9531.5|9521.5|9532.8|9522.8|9532.8|9522.8|9531.5|9521.5|3
1628075640000|2021-08-04 11:14:00|9532.9|9522.9|9533.6|9523.6|9533.6|9523.6|9532.9|9522.9|3
1628075650000|2021-08-04 11:14:10|9533.8|9523.8|9534.6|9524.6|9535.8|9525.8|9532.9|9522.9|10
1628075660000|2021-08-04 11:14:20|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9533.9|9523.9|2
1628075670000|2021-08-04 11:14:30|9533.6|9523.6|9533.1|9523.1|9533.6|9523.6|9533.1|9523.1|3
1628075680000|2021-08-04 11:14:40|9533.3|9523.3|9533.9|9523.9|9534.3|9524.3|9533.3|9523.3|4
1628075690000|2021-08-04 11:14:50|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9533.4|9523.4|2
1628075700000|2021-08-04 11:15:00|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9532.9|9522.9|6
1628075710000|2021-08-04 11:15:10|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9532.5|9522.5|3
1628075730000|2021-08-04 11:15:30|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1628075740000|2021-08-04 11:15:40|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1628075790000|2021-08-04 11:16:30|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1628075800000|2021-08-04 11:16:40|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9531.3|9521.3|4
1628075810000|2021-08-04 11:16:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1628075820000|2021-08-04 11:17:00|9532|9522|9535.8|9525.8|9536.4|9526.4|9532|9522|10
1628075830000|2021-08-04 11:17:10|9535.9|9525.9|9536.3|9526.3|9536.3|9526.3|9534.9|9524.9|5
1628075840000|2021-08-04 11:17:20|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1628075860000|2021-08-04 11:17:40|9537.3|9527.3|9536.1|9526.1|9537.3|9527.3|9536.1|9526.1|4
1628075890000|2021-08-04 11:18:10|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9536.3|9526.3|2
1628075900000|2021-08-04 11:18:20|9536.5|9526.5|9536.4|9526.4|9536.5|9526.5|9536.4|9526.4|2
1628075910000|2021-08-04 11:18:30|9536.3|9526.3|9537.6|9527.6|9537.6|9527.6|9536.3|9526.3|5
1628075920000|2021-08-04 11:18:40|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1628075930000|2021-08-04 11:18:50|9538.1|9528.1|9538.3|9528.3|9538.5|9528.5|9538|9528|8
1628075940000|2021-08-04 11:19:00|9538.5|9528.5|9539.9|9529.9|9540.4|9530.4|9538.5|9528.5|8
1628075950000|2021-08-04 11:19:10|9539.5|9529.5|9538.3|9528.3|9539.5|9529.5|9537|9527|10
1628075960000|2021-08-04 11:19:20|9538.4|9528.4|9535.1|9525.1|9538.5|9528.5|9534.6|9524.6|5
1628075970000|2021-08-04 11:19:30|9534.9|9524.9|9535|9525|9535.1|9525.1|9534.9|9524.9|3
1628075980000|2021-08-04 11:19:40|9535.1|9525.1|9532.5|9522.5|9535.3|9525.3|9532.5|9522.5|6
1628075990000|2021-08-04 11:19:50|9532.3|9522.3|9531.1|9521.1|9532.9|9522.9|9531.1|9521.1|5
1628076010000|2021-08-04 11:20:10|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1628076020000|2021-08-04 11:20:20|9532.3|9522.3|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|3
1628076030000|2021-08-04 11:20:30|9532.4|9522.4|9532.3|9522.3|9532.4|9522.4|9532.3|9522.3|2
1628076040000|2021-08-04 11:20:40|9532|9522|9532.5|9522.5|9532.5|9522.5|9532|9522|3
1628076050000|2021-08-04 11:20:50|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1628076120000|2021-08-04 11:22:00|9532.5|9522.5|9533.5|9523.5|9533.9|9523.9|9532.5|9522.5|11
1628076130000|2021-08-04 11:22:10|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1628076140000|2021-08-04 11:22:20|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1628076150000|2021-08-04 11:22:30|9534.4|9524.4|9535.5|9525.5|9535.5|9525.5|9534.4|9524.4|3
1628076160000|2021-08-04 11:22:40|9536|9526|9535.9|9525.9|9536|9526|9535.9|9525.9|2
1628076170000|2021-08-04 11:22:50|9536.1|9526.1|9534.3|9524.3|9536.4|9526.4|9533.9|9523.9|6
1628076180000|2021-08-04 11:23:00|9534.8|9524.8|9535|9525|9535|9525|9534.8|9524.8|2
1628076190000|2021-08-04 11:23:10|9535.1|9525.1|9536.3|9526.3|9536.3|9526.3|9535|9525|7
1628076200000|2021-08-04 11:23:20|9536.1|9526.1|9536.9|9526.9|9536.9|9526.9|9536.1|9526.1|5
1628076210000|2021-08-04 11:23:30|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1628076220000|2021-08-04 11:23:40|9536.5|9526.5|9534.8|9524.8|9536.5|9526.5|9534.5|9524.5|3
1628076230000|2021-08-04 11:23:50|9534.3|9524.3|9535.6|9525.6|9536.6|9526.6|9534.1|9524.1|7
1628076240000|2021-08-04 11:24:00|9535.9|9525.9|9536.3|9526.3|9536.3|9526.3|9535.9|9525.9|2
1628076250000|2021-08-04 11:24:10|9537.3|9527.3|9536.9|9526.9|9537.3|9527.3|9536.9|9526.9|3
1628076260000|2021-08-04 11:24:20|9537|9527|9539|9529|9539.1|9529.1|9537|9527|4
1628076270000|2021-08-04 11:24:30|9539.1|9529.1|9540|9530|9540.5|9530.5|9539.1|9529.1|8
1628076280000|2021-08-04 11:24:40|9539.1|9529.1|9536.3|9526.3|9539.1|9529.1|9535|9525|12
1628076290000|2021-08-04 11:24:50|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1628076300000|2021-08-04 11:25:00|9536.3|9526.3|9539|9529|9539.5|9529.5|9536.3|9526.3|8
1628076310000|2021-08-04 11:25:10|9539.6|9529.6|9539.8|9529.8|9540.3|9530.3|9539.6|9529.6|4
1628076320000|2021-08-04 11:25:20|9539.5|9529.5|9538.9|9528.9|9539.6|9529.6|9538.9|9528.9|4
1628076330000|2021-08-04 11:25:30|9539|9529|9539|9529|9539|9529|9539|9529|1
1628076340000|2021-08-04 11:25:40|9539.1|9529.1|9540.4|9530.4|9540.4|9530.4|9539.1|9529.1|4
1628076350000|2021-08-04 11:25:50|9540.6|9530.6|9540.6|9530.6|9541.9|9531.9|9540.1|9530.1|11
1628076360000|2021-08-04 11:26:00|9540.4|9530.4|9540.9|9530.9|9540.9|9530.9|9540.3|9530.3|8
1628076370000|2021-08-04 11:26:10|9541|9531|9539.8|9529.8|9542.1|9532.1|9538.3|9528.3|11
1628076380000|2021-08-04 11:26:20|9540|9530|9539.9|9529.9|9540|9530|9539.4|9529.4|6
1628076400000|2021-08-04 11:26:40|9540.9|9530.9|9542.4|9532.4|9542.4|9532.4|9540.9|9530.9|4
1628076410000|2021-08-04 11:26:50|9541.5|9531.5|9540|9530|9541.5|9531.5|9540|9530|2
1628076420000|2021-08-04 11:27:00|9539.8|9529.8|9537.8|9527.8|9540.1|9530.1|9537.8|9527.8|4
1628076430000|2021-08-04 11:27:10|9536.4|9526.4|9536.8|9526.8|9537.6|9527.6|9536.4|9526.4|7
1628076440000|2021-08-04 11:27:20|9535.9|9525.9|9536.1|9526.1|9536.8|9526.8|9535.9|9525.9|4
1628076450000|2021-08-04 11:27:30|9536.5|9526.5|9532.9|9522.9|9537.5|9527.5|9532.6|9522.6|10
1628076460000|2021-08-04 11:27:40|9533.1|9523.1|9533.6|9523.6|9533.6|9523.6|9533.1|9523.1|3
1628076470000|2021-08-04 11:27:50|9533.4|9523.4|9532|9522|9533.4|9523.4|9532|9522|5
1628076480000|2021-08-04 11:28:00|9531.4|9521.4|9532.9|9522.9|9532.9|9522.9|9531.4|9521.4|4
1628076490000|2021-08-04 11:28:10|9532.8|9522.8|9532.4|9522.4|9532.8|9522.8|9532.4|9522.4|3
1628076500000|2021-08-04 11:28:20|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1628076530000|2021-08-04 11:28:50|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|2
1628076540000|2021-08-04 11:29:00|9531.9|9521.9|9532|9522|9532.8|9522.8|9531.9|9521.9|6
1628076550000|2021-08-04 11:29:10|9532.3|9522.3|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|4
1628076560000|2021-08-04 11:29:20|9532.3|9522.3|9534.3|9524.3|9534.3|9524.3|9532.3|9522.3|6
1628076570000|2021-08-04 11:29:30|9534.4|9524.4|9534.5|9524.5|9534.5|9524.5|9534.4|9524.4|2
1628076590000|2021-08-04 11:29:50|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9534.1|9524.1|3
1628076600000|2021-08-04 11:30:00|9534.3|9524.3|9536.4|9526.4|9536.5|9526.5|9534.3|9524.3|5
1628076610000|2021-08-04 11:30:10|9535.8|9525.8|9531.4|9521.4|9535.8|9525.8|9531.4|9521.4|12
1628076620000|2021-08-04 11:30:20|9531.1|9521.1|9527.5|9517.5|9531.1|9521.1|9527.5|9517.5|10
1628076630000|2021-08-04 11:30:30|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9527.1|9517.1|3
1628076640000|2021-08-04 11:30:40|9527.5|9517.5|9526.9|9516.9|9527.5|9517.5|9526.9|9516.9|3
1628076650000|2021-08-04 11:30:50|9526.8|9516.8|9526.6|9516.6|9527|9517|9526.6|9516.6|5
1628076660000|2021-08-04 11:31:00|9527.4|9517.4|9528.9|9518.9|9529|9519|9527.4|9517.4|6
1628076670000|2021-08-04 11:31:10|9529|9519|9534.9|9524.9|9534.9|9524.9|9529|9519|14
1628076680000|2021-08-04 11:31:20|9534.6|9524.6|9531.8|9521.8|9534.6|9524.6|9531.8|9521.8|8
1628076690000|2021-08-04 11:31:30|9531.6|9521.6|9533.3|9523.3|9533.3|9523.3|9531.6|9521.6|5
1628076700000|2021-08-04 11:31:40|9533.4|9523.4|9532.4|9522.4|9533.4|9523.4|9531.5|9521.5|8
1628076710000|2021-08-04 11:31:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.6|9521.6|3
1628076720000|2021-08-04 11:32:00|9532|9522|9534.5|9524.5|9534.6|9524.6|9532|9522|14
1628076730000|2021-08-04 11:32:10|9534.8|9524.8|9534|9524|9534.8|9524.8|9534|9524|3
1628076740000|2021-08-04 11:32:20|9533.8|9523.8|9531.4|9521.4|9533.8|9523.8|9531.4|9521.4|5
1628076750000|2021-08-04 11:32:30|9531.6|9521.6|9531.5|9521.5|9531.8|9521.8|9530.9|9520.9|10
1628076760000|2021-08-04 11:32:40|9531|9521|9530.9|9520.9|9531.5|9521.5|9530.8|9520.8|8
1628076770000|2021-08-04 11:32:50|9531.1|9521.1|9532|9522|9532|9522|9531|9521|8
1628076780000|2021-08-04 11:33:00|9532.1|9522.1|9536.1|9526.1|9536.1|9526.1|9532.1|9522.1|13
1628076790000|2021-08-04 11:33:10|9536.4|9526.4|9535.1|9525.1|9536.4|9526.4|9534.1|9524.1|7
1628076800000|2021-08-04 11:33:20|9534.9|9524.9|9534.5|9524.5|9535.6|9525.6|9534.5|9524.5|7
1628076810000|2021-08-04 11:33:30|9534.8|9524.8|9534.8|9524.8|9535.3|9525.3|9533.4|9523.4|14
1628076820000|2021-08-04 11:33:40|9535|9525|9533.3|9523.3|9535.4|9525.4|9533.3|9523.3|5
1628076830000|2021-08-04 11:33:50|9533|9523|9532.8|9522.8|9533.5|9523.5|9532.1|9522.1|12
1628076840000|2021-08-04 11:34:00|9532.9|9522.9|9536|9526|9536|9526|9532.5|9522.5|15
1628076850000|2021-08-04 11:34:10|9535.9|9525.9|9535.3|9525.3|9535.9|9525.9|9535|9525|4
1628076860000|2021-08-04 11:34:20|9535|9525|9535.9|9525.9|9535.9|9525.9|9535|9525|7
1628076870000|2021-08-04 11:34:30|9536.5|9526.5|9534.9|9524.9|9536.5|9526.5|9534.9|9524.9|7
1628076880000|2021-08-04 11:34:40|9535|9525|9536.9|9526.9|9536.9|9526.9|9534.9|9524.9|9
1628076890000|2021-08-04 11:34:50|9536.8|9526.8|9536.4|9526.4|9536.8|9526.8|9535.9|9525.9|7
1628076900000|2021-08-04 11:35:00|9536.5|9526.5|9536.1|9526.1|9536.6|9526.6|9535.6|9525.6|8
1628076910000|2021-08-04 11:35:10|9535.9|9525.9|9532.5|9522.5|9535.9|9525.9|9532.5|9522.5|3
1628076920000|2021-08-04 11:35:20|9532.9|9522.9|9532.9|9522.9|9533.1|9523.1|9532.6|9522.6|7
1628076930000|2021-08-04 11:35:30|9532.5|9522.5|9533.9|9523.9|9533.9|9523.9|9532.5|9522.5|3
1628076940000|2021-08-04 11:35:40|9533.8|9523.8|9534.1|9524.1|9534.1|9524.1|9533.8|9523.8|3
1628076960000|2021-08-04 11:36:00|9534.3|9524.3|9536.3|9526.3|9536.3|9526.3|9534.3|9524.3|5
1628076970000|2021-08-04 11:36:10|9536.1|9526.1|9533.9|9523.9|9536.1|9526.1|9533.5|9523.5|6
1628076980000|2021-08-04 11:36:20|9533.6|9523.6|9533.8|9523.8|9535.8|9525.8|9533.5|9523.5|12
1628076990000|2021-08-04 11:36:30|9534|9524|9534.3|9524.3|9534.3|9524.3|9534|9524|2
1628077020000|2021-08-04 11:37:00|9533.6|9523.6|9534.3|9524.3|9534.3|9524.3|9533.6|9523.6|2
1628077030000|2021-08-04 11:37:10|9535.1|9525.1|9536.3|9526.3|9536.3|9526.3|9535.1|9525.1|3
1628077040000|2021-08-04 11:37:20|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9534.4|9524.4|8
1628077050000|2021-08-04 11:37:30|9535.3|9525.3|9535.4|9525.4|9535.5|9525.5|9535.3|9525.3|4
1628077060000|2021-08-04 11:37:40|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.4|9525.4|3
1628077070000|2021-08-04 11:37:50|9535.9|9525.9|9535.8|9525.8|9535.9|9525.9|9535.8|9525.8|2
1628077080000|2021-08-04 11:38:00|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|9535.9|9525.9|1
1628077090000|2021-08-04 11:38:10|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1628077100000|2021-08-04 11:38:20|9536.3|9526.3|9535.9|9525.9|9536.4|9526.4|9535.9|9525.9|5
1628077110000|2021-08-04 11:38:30|9535.6|9525.6|9535.5|9525.5|9535.6|9525.6|9534.1|9524.1|8
1628077120000|2021-08-04 11:38:40|9535.3|9525.3|9535.5|9525.5|9536.6|9526.6|9534.6|9524.6|8
1628077130000|2021-08-04 11:38:50|9535.6|9525.6|9533.9|9523.9|9535.6|9525.6|9533.9|9523.9|8
1628077140000|2021-08-04 11:39:00|9534|9524|9533.6|9523.6|9534|9524|9532.9|9522.9|4
1628077160000|2021-08-04 11:39:20|9533.8|9523.8|9534.4|9524.4|9534.4|9524.4|9533.3|9523.3|5
1628077190000|2021-08-04 11:39:50|9533.6|9523.6|9534.4|9524.4|9534.4|9524.4|9533.4|9523.4|3
1628077210000|2021-08-04 11:40:10|9534.6|9524.6|9534.4|9524.4|9535.4|9525.4|9534.4|9524.4|4
1628077220000|2021-08-04 11:40:20|9533.4|9523.4|9532.9|9522.9|9533.4|9523.4|9532.1|9522.1|6
1628077230000|2021-08-04 11:40:30|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9531.9|9521.9|4
1628077240000|2021-08-04 11:40:40|9532.3|9522.3|9530.9|9520.9|9532.3|9522.3|9530.8|9520.8|6
1628077250000|2021-08-04 11:40:50|9531|9521|9532.1|9522.1|9533.6|9523.6|9531|9521|6
1628077260000|2021-08-04 11:41:00|9531.9|9521.9|9532.9|9522.9|9532.9|9522.9|9531.5|9521.5|11
1628077280000|2021-08-04 11:41:20|9533.1|9523.1|9533.5|9523.5|9533.5|9523.5|9532|9522|7
1628077290000|2021-08-04 11:41:30|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9532.1|9522.1|4
1628077300000|2021-08-04 11:41:40|9533.5|9523.5|9533.4|9523.4|9533.9|9523.9|9533.4|9523.4|4
1628077310000|2021-08-04 11:41:50|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9532.6|9522.6|7
1628077320000|2021-08-04 11:42:00|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|3
1628077330000|2021-08-04 11:42:10|9534|9524|9531.8|9521.8|9534|9524|9531.8|9521.8|5
1628077340000|2021-08-04 11:42:20|9531.5|9521.5|9532.4|9522.4|9532.4|9522.4|9531|9521|6
1628077350000|2021-08-04 11:42:30|9532.6|9522.6|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|4
1628077360000|2021-08-04 11:42:40|9532.6|9522.6|9532.8|9522.8|9532.9|9522.9|9532.6|9522.6|3
1628077370000|2021-08-04 11:42:50|9532.4|9522.4|9532.3|9522.3|9533.3|9523.3|9532.1|9522.1|6
1628077380000|2021-08-04 11:43:00|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1628077390000|2021-08-04 11:43:10|9531.6|9521.6|9532|9522|9532|9522|9531.6|9521.6|2
1628077400000|2021-08-04 11:43:20|9531.4|9521.4|9532|9522|9532|9522|9531.4|9521.4|2
1628077420000|2021-08-04 11:43:40|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1628077430000|2021-08-04 11:43:50|9530.9|9520.9|9530.8|9520.8|9531.3|9521.3|9530.6|9520.6|4
1628077440000|2021-08-04 11:44:00|9530.6|9520.6|9532.5|9522.5|9532.5|9522.5|9530.4|9520.4|7
1628077450000|2021-08-04 11:44:10|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1628077460000|2021-08-04 11:44:20|9533.4|9523.4|9533|9523|9533.4|9523.4|9533|9523|4
1628077470000|2021-08-04 11:44:30|9533.4|9523.4|9531.3|9521.3|9533.9|9523.9|9531.3|9521.3|6
1628077490000|2021-08-04 11:44:50|9530.6|9520.6|9533.3|9523.3|9533.3|9523.3|9530.6|9520.6|5
1628077500000|2021-08-04 11:45:00|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|2
1628077510000|2021-08-04 11:45:10|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1628077520000|2021-08-04 11:45:20|9533.1|9523.1|9533.5|9523.5|9534.3|9524.3|9533.1|9523.1|3
1628077530000|2021-08-04 11:45:30|9533.1|9523.1|9531.4|9521.4|9533.1|9523.1|9531.4|9521.4|2
1628077540000|2021-08-04 11:45:40|9531.1|9521.1|9530.4|9520.4|9531.1|9521.1|9530.4|9520.4|5
1628077550000|2021-08-04 11:45:50|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9530.9|9520.9|3
1628077560000|2021-08-04 11:46:00|9530.8|9520.8|9530.5|9520.5|9530.9|9520.9|9530.5|9520.5|4
1628077570000|2021-08-04 11:46:10|9530.1|9520.1|9529.8|9519.8|9530.1|9520.1|9529.8|9519.8|3
1628077580000|2021-08-04 11:46:20|9530.1|9520.1|9531|9521|9531|9521|9530.1|9520.1|3
1628077590000|2021-08-04 11:46:30|9530.8|9520.8|9528.8|9518.8|9530.8|9520.8|9528.8|9518.8|3
1628077600000|2021-08-04 11:46:40|9528.1|9518.1|9528.3|9518.3|9528.8|9518.8|9528|9518|4
1628077610000|2021-08-04 11:46:50|9528.5|9518.5|9528.9|9518.9|9529.3|9519.3|9528.5|9518.5|8
1628077620000|2021-08-04 11:47:00|9529|9519|9531.3|9521.3|9531.3|9521.3|9529|9519|8
1628077630000|2021-08-04 11:47:10|9531.1|9521.1|9531.8|9521.8|9531.8|9521.8|9530.6|9520.6|5
1628077640000|2021-08-04 11:47:20|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|4
1628077650000|2021-08-04 11:47:30|9531.9|9521.9|9531.8|9521.8|9531.9|9521.9|9531.8|9521.8|2
1628077660000|2021-08-04 11:47:40|9531.3|9521.3|9531.8|9521.8|9532|9522|9531.3|9521.3|3
1628077670000|2021-08-04 11:47:50|9532.1|9522.1|9532.1|9522.1|9532.3|9522.3|9532.1|9522.1|3
1628077690000|2021-08-04 11:48:10|9531.5|9521.5|9532.1|9522.1|9532.1|9522.1|9531.3|9521.3|3
1628077700000|2021-08-04 11:48:20|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|4
1628077710000|2021-08-04 11:48:30|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.1|9521.1|3
1628077720000|2021-08-04 11:48:40|9530.9|9520.9|9531.5|9521.5|9531.5|9521.5|9530.4|9520.4|5
1628077750000|2021-08-04 11:49:10|9530.8|9520.8|9531.5|9521.5|9531.5|9521.5|9530.4|9520.4|4
1628077760000|2021-08-04 11:49:20|9531.8|9521.8|9532.6|9522.6|9532.6|9522.6|9531.8|9521.8|7
1628077780000|2021-08-04 11:49:40|9532|9522|9531.4|9521.4|9532|9522|9530.5|9520.5|8
1628077790000|2021-08-04 11:49:50|9531.6|9521.6|9532.8|9522.8|9532.8|9522.8|9531.4|9521.4|7
1628077800000|2021-08-04 11:50:00|9532.5|9522.5|9531.4|9521.4|9532.5|9522.5|9531.1|9521.1|10
1628077810000|2021-08-04 11:50:10|9530.8|9520.8|9531.3|9521.3|9531.3|9521.3|9530.6|9520.6|3
1628077820000|2021-08-04 11:50:20|9531.4|9521.4|9531|9521|9531.4|9521.4|9531|9521|3
1628077830000|2021-08-04 11:50:30|9531.1|9521.1|9531.3|9521.3|9531.3|9521.3|9531.1|9521.1|2
1628077840000|2021-08-04 11:50:40|9531.1|9521.1|9530.1|9520.1|9531.1|9521.1|9530.1|9520.1|4
1628077860000|2021-08-04 11:51:00|9530.3|9520.3|9529|9519|9530.3|9520.3|9529|9519|3
1628077870000|2021-08-04 11:51:10|9528.3|9518.3|9530.8|9520.8|9530.8|9520.8|9527.3|9517.3|7
1628077880000|2021-08-04 11:51:20|9530.9|9520.9|9530.6|9520.6|9531.3|9521.3|9530.6|9520.6|6
1628077890000|2021-08-04 11:51:30|9530.4|9520.4|9530.8|9520.8|9530.8|9520.8|9530.4|9520.4|2
1628077900000|2021-08-04 11:51:40|9531|9521|9530.3|9520.3|9531.1|9521.1|9529.8|9519.8|7
1628077910000|2021-08-04 11:51:50|9530.4|9520.4|9531.5|9521.5|9532|9522|9530.4|9520.4|6
1628077920000|2021-08-04 11:52:00|9532.1|9522.1|9532.3|9522.3|9532.4|9522.4|9532.1|9522.1|3
1628077930000|2021-08-04 11:52:10|9532.5|9522.5|9532|9522|9532.5|9522.5|9531.3|9521.3|12
1628077940000|2021-08-04 11:52:20|9532.3|9522.3|9532.5|9522.5|9532.8|9522.8|9531.4|9521.4|5
1628077950000|2021-08-04 11:52:30|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9529.9|9519.9|12
1628077960000|2021-08-04 11:52:40|9531.5|9521.5|9531.1|9521.1|9532|9522|9530.6|9520.6|7
1628077970000|2021-08-04 11:52:50|9531.3|9521.3|9532.4|9522.4|9532.4|9522.4|9531.3|9521.3|5
1628077980000|2021-08-04 11:53:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1628077990000|2021-08-04 11:53:10|9531.4|9521.4|9529.5|9519.5|9531.4|9521.4|9529|9519|11
1628078010000|2021-08-04 11:53:30|9529.9|9519.9|9531.3|9521.3|9531.5|9521.5|9529.9|9519.9|6
1628078020000|2021-08-04 11:53:40|9531|9521|9529.6|9519.6|9531.1|9521.1|9529.6|9519.6|10
1628078040000|2021-08-04 11:54:00|9530.5|9520.5|9532|9522|9532.4|9522.4|9530.5|9520.5|9
1628078050000|2021-08-04 11:54:10|9530.5|9520.5|9531.4|9521.4|9531.5|9521.5|9530.3|9520.3|6
1628078060000|2021-08-04 11:54:20|9531.6|9521.6|9532.1|9522.1|9532.6|9522.6|9530.8|9520.8|9
1628078070000|2021-08-04 11:54:30|9531.9|9521.9|9531.4|9521.4|9532.1|9522.1|9530.1|9520.1|9
1628078080000|2021-08-04 11:54:40|9530|9520|9528.8|9518.8|9531.4|9521.4|9528.8|9518.8|11
1628078090000|2021-08-04 11:54:50|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1628078100000|2021-08-04 11:55:00|9529.1|9519.1|9530.5|9520.5|9532.3|9522.3|9529.1|9519.1|9
1628078110000|2021-08-04 11:55:10|9530.1|9520.1|9531.6|9521.6|9531.9|9521.9|9529.9|9519.9|9
1628078120000|2021-08-04 11:55:20|9531.5|9521.5|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|3
1628078130000|2021-08-04 11:55:30|9531.6|9521.6|9530.1|9520.1|9531.6|9521.6|9530.1|9520.1|5
1628078150000|2021-08-04 11:55:50|9530.8|9520.8|9531.8|9521.8|9531.8|9521.8|9530.8|9520.8|2
1628078160000|2021-08-04 11:56:00|9531.9|9521.9|9530.1|9520.1|9531.9|9521.9|9530.1|9520.1|8
1628078170000|2021-08-04 11:56:10|9529.9|9519.9|9531.9|9521.9|9531.9|9521.9|9529.9|9519.9|5
1628078180000|2021-08-04 11:56:20|9532.6|9522.6|9531.5|9521.5|9532.6|9522.6|9531|9521|7
1628078190000|2021-08-04 11:56:30|9531.6|9521.6|9531.5|9521.5|9531.9|9521.9|9530.8|9520.8|5
1628078200000|2021-08-04 11:56:40|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1628078220000|2021-08-04 11:57:00|9531.5|9521.5|9530.9|9520.9|9531.6|9521.6|9530.1|9520.1|9
1628078230000|2021-08-04 11:57:10|9531.4|9521.4|9531.1|9521.1|9531.5|9521.5|9531.1|9521.1|4
1628078240000|2021-08-04 11:57:20|9531.3|9521.3|9531.9|9521.9|9531.9|9521.9|9531.3|9521.3|3
1628078250000|2021-08-04 11:57:30|9531.5|9521.5|9531|9521|9531.5|9521.5|9531|9521|3
1628078260000|2021-08-04 11:57:40|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1628078280000|2021-08-04 11:58:00|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1628078290000|2021-08-04 11:58:10|9530.4|9520.4|9528.9|9518.9|9530.4|9520.4|9528.8|9518.8|3
1628078300000|2021-08-04 11:58:20|9529|9519|9529.4|9519.4|9529.4|9519.4|9529|9519|4
1628078310000|2021-08-04 11:58:30|9529.6|9519.6|9529.8|9519.8|9530.4|9520.4|9529|9519|8
1628078320000|2021-08-04 11:58:40|9529.9|9519.9|9530.6|9520.6|9531|9521|9529.9|9519.9|3
1628078330000|2021-08-04 11:58:50|9530.5|9520.5|9529.6|9519.6|9530.5|9520.5|9529.6|9519.6|2
1628078340000|2021-08-04 11:59:00|9530.9|9520.9|9531.4|9521.4|9531.4|9521.4|9530.3|9520.3|7
1628078350000|2021-08-04 11:59:10|9531.6|9521.6|9531.8|9521.8|9531.8|9521.8|9531.4|9521.4|8
1628078360000|2021-08-04 11:59:20|9532|9522|9532.4|9522.4|9532.4|9522.4|9532|9522|2
1628078370000|2021-08-04 11:59:30|9532|9522|9531.5|9521.5|9532.1|9522.1|9531.5|9521.5|7
1628078380000|2021-08-04 11:59:40|9531.4|9521.4|9531.3|9521.3|9531.4|9521.4|9531.3|9521.3|2
1628078390000|2021-08-04 11:59:50|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1628078400000|2021-08-04 12:00:00|9531.6|9521.6|9532.6|9522.6|9533.3|9523.3|9531.6|9521.6|9
1628078410000|2021-08-04 12:00:10|9532.4|9522.4|9530.1|9520.1|9532.4|9522.4|9530.1|9520.1|8
1628078420000|2021-08-04 12:00:20|9529.3|9519.3|9527.1|9517.1|9529.3|9519.3|9527.1|9517.1|11
1628078430000|2021-08-04 12:00:30|9526|9516|9523.1|9513.1|9526.9|9516.9|9523.1|9513.1|7
1628078440000|2021-08-04 12:00:40|9523.6|9513.6|9518|9508|9523.6|9513.6|9518|9508|13
1628078450000|2021-08-04 12:00:50|9518.3|9508.3|9518.6|9508.6|9518.8|9508.8|9517.8|9507.8|10
1628078460000|2021-08-04 12:01:00|9518|9508|9523.5|9513.5|9523.5|9513.5|9517.1|9507.1|13
1628078470000|2021-08-04 12:01:10|9523.6|9513.6|9521.1|9511.1|9523.6|9513.6|9521.1|9511.1|8
1628078480000|2021-08-04 12:01:20|9521.3|9511.3|9523.6|9513.6|9523.6|9513.6|9521.3|9511.3|4
1628078490000|2021-08-04 12:01:30|9522.6|9512.6|9523.3|9513.3|9524.1|9514.1|9522.5|9512.5|18
1628078500000|2021-08-04 12:01:40|9523.6|9513.6|9526.5|9516.5|9526.5|9516.5|9523.5|9513.5|10
1628078510000|2021-08-04 12:01:50|9526.3|9516.3|9526.9|9516.9|9527.5|9517.5|9526.1|9516.1|12
1628078520000|2021-08-04 12:02:00|9527.5|9517.5|9530.3|9520.3|9530.3|9520.3|9527.5|9517.5|13
1628078530000|2021-08-04 12:02:10|9530.4|9520.4|9525.5|9515.5|9530.4|9520.4|9524.9|9514.9|6
1628078540000|2021-08-04 12:02:20|9525.9|9515.9|9526.5|9516.5|9527.1|9517.1|9525.9|9515.9|13
1628078550000|2021-08-04 12:02:30|9525.6|9515.6|9526.5|9516.5|9529.5|9519.5|9525.6|9515.6|13
1628078560000|2021-08-04 12:02:40|9526.3|9516.3|9526|9516|9526.3|9516.3|9525.6|9515.6|6
1628078570000|2021-08-04 12:02:50|9525.9|9515.9|9525.9|9515.9|9526.8|9516.8|9525.6|9515.6|11
1628078580000|2021-08-04 12:03:00|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|2
1628078590000|2021-08-04 12:03:10|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1628078600000|2021-08-04 12:03:20|9525.4|9515.4|9524.1|9514.1|9525.4|9515.4|9524.1|9514.1|5
1628078610000|2021-08-04 12:03:30|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|9523.6|9513.6|1
1628078620000|2021-08-04 12:03:40|9523.4|9513.4|9523.8|9513.8|9523.8|9513.8|9523.4|9513.4|3
1628078630000|2021-08-04 12:03:50|9524.1|9514.1|9524.3|9514.3|9524.3|9514.3|9523.4|9513.4|5
1628078640000|2021-08-04 12:04:00|9524.4|9514.4|9525.1|9515.1|9525.3|9515.3|9524.4|9514.4|7
1628078650000|2021-08-04 12:04:10|9525|9515|9525.1|9515.1|9525.4|9515.4|9524.9|9514.9|5
1628078660000|2021-08-04 12:04:20|9525|9515|9524.8|9514.8|9525|9515|9523.8|9513.8|5
1628078670000|2021-08-04 12:04:30|9524.9|9514.9|9525.8|9515.8|9525.8|9515.8|9524.9|9514.9|7
1628078680000|2021-08-04 12:04:40|9525.6|9515.6|9525.1|9515.1|9525.8|9515.8|9525.1|9515.1|6
1628078690000|2021-08-04 12:04:50|9525.5|9515.5|9524.6|9514.6|9525.5|9515.5|9523.8|9513.8|7
1628078700000|2021-08-04 12:05:00|9524.8|9514.8|9525.3|9515.3|9525.3|9515.3|9524.6|9514.6|4
1628078710000|2021-08-04 12:05:10|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1628078720000|2021-08-04 12:05:20|9524.8|9514.8|9524.9|9514.9|9525.8|9515.8|9523.9|9513.9|10
1628078730000|2021-08-04 12:05:30|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1628078740000|2021-08-04 12:05:40|9525.3|9515.3|9525.6|9515.6|9525.6|9515.6|9525.3|9515.3|2
1628078750000|2021-08-04 12:05:50|9524.6|9514.6|9525.8|9515.8|9525.8|9515.8|9524.4|9514.4|3
1628078770000|2021-08-04 12:06:10|9525|9515|9522.4|9512.4|9525|9515|9519.9|9509.9|8
1628078780000|2021-08-04 12:06:20|9521.9|9511.9|9522.1|9512.1|9522.4|9512.4|9520.9|9510.9|8
1628078790000|2021-08-04 12:06:30|9520.3|9510.3|9522.5|9512.5|9522.5|9512.5|9519.9|9509.9|5
1628078800000|2021-08-04 12:06:40|9522.4|9512.4|9520.6|9510.6|9522.4|9512.4|9520.6|9510.6|4
1628078810000|2021-08-04 12:06:50|9520.5|9510.5|9520.4|9510.4|9520.5|9510.5|9518.1|9508.1|9
1628078820000|2021-08-04 12:07:00|9520.3|9510.3|9519.8|9509.8|9520.9|9510.9|9519.6|9509.6|8
1628078830000|2021-08-04 12:07:10|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9518.3|9508.3|5
1628078840000|2021-08-04 12:07:20|9517.8|9507.8|9518.9|9508.9|9518.9|9508.9|9517.8|9507.8|5
1628078850000|2021-08-04 12:07:30|9519.1|9509.1|9521.1|9511.1|9521.1|9511.1|9519.1|9509.1|8
1628078860000|2021-08-04 12:07:40|9521.4|9511.4|9521.9|9511.9|9522.4|9512.4|9521.4|9511.4|6
1628078870000|2021-08-04 12:07:50|9521.4|9511.4|9520.6|9510.6|9521.4|9511.4|9519.5|9509.5|7
1628078880000|2021-08-04 12:08:00|9520.8|9510.8|9522.1|9512.1|9522.1|9512.1|9520.8|9510.8|2
1628078890000|2021-08-04 12:08:10|9521.6|9511.6|9521.8|9511.8|9525.3|9515.3|9521.6|9511.6|9
1628078900000|2021-08-04 12:08:20|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9520.4|9510.4|3
1628078910000|2021-08-04 12:08:30|9521.8|9511.8|9522.9|9512.9|9522.9|9512.9|9521.8|9511.8|3
1628078920000|2021-08-04 12:08:40|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1628078930000|2021-08-04 12:08:50|9522.4|9512.4|9521.3|9511.3|9522.4|9512.4|9521.3|9511.3|7
1628078940000|2021-08-04 12:09:00|9521.5|9511.5|9524.1|9514.1|9524.1|9514.1|9521.5|9511.5|6
1628078950000|2021-08-04 12:09:10|9524.8|9514.8|9524.3|9514.3|9525.4|9515.4|9524|9514|9
1628078960000|2021-08-04 12:09:20|9523.4|9513.4|9524.1|9514.1|9524.9|9514.9|9522.9|9512.9|11
1628078970000|2021-08-04 12:09:30|9524.9|9514.9|9526.1|9516.1|9526.3|9516.3|9524.9|9514.9|5
1628078980000|2021-08-04 12:09:40|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1628078990000|2021-08-04 12:09:50|9525.1|9515.1|9527.5|9517.5|9527.5|9517.5|9525.1|9515.1|6
1628079000000|2021-08-04 12:10:00|9527.3|9517.3|9531.8|9521.8|9532|9522|9527.3|9517.3|20
1628079010000|2021-08-04 12:10:10|9531.6|9521.6|9530.9|9520.9|9531.6|9521.6|9528.6|9518.6|11
1628079020000|2021-08-04 12:10:20|9531.4|9521.4|9532.4|9522.4|9532.4|9522.4|9530.6|9520.6|7
1628079030000|2021-08-04 12:10:30|9532.3|9522.3|9533.1|9523.1|9533.1|9523.1|9532.3|9522.3|3
1628079040000|2021-08-04 12:10:40|9532.8|9522.8|9531.9|9521.9|9532.8|9522.8|9531.3|9521.3|4
1628079050000|2021-08-04 12:10:50|9532.1|9522.1|9531.8|9521.8|9532.1|9522.1|9531.6|9521.6|6
1628079060000|2021-08-04 12:11:00|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9530.9|9520.9|6
1628079070000|2021-08-04 12:11:10|9531.9|9521.9|9531.6|9521.6|9532.3|9522.3|9530.8|9520.8|7
1628079080000|2021-08-04 12:11:20|9533|9523|9531.4|9521.4|9533|9523|9531.4|9521.4|5
1628079090000|2021-08-04 12:11:30|9531.3|9521.3|9529.1|9519.1|9531.3|9521.3|9527.1|9517.1|8
1628079100000|2021-08-04 12:11:40|9531.6|9521.6|9529.9|9519.9|9531.6|9521.6|9527.9|9517.9|10
1628079110000|2021-08-04 12:11:50|9530.8|9520.8|9529.9|9519.9|9530.8|9520.8|9529.4|9519.4|7
1628079120000|2021-08-04 12:12:00|9531.1|9521.1|9530.6|9520.6|9531.1|9521.1|9530.4|9520.4|4
1628079130000|2021-08-04 12:12:10|9531.1|9521.1|9529|9519|9531.1|9521.1|9529|9519|6
1628079140000|2021-08-04 12:12:20|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530|9520|4
1628079150000|2021-08-04 12:12:30|9530.8|9520.8|9531.9|9521.9|9531.9|9521.9|9530.8|9520.8|5
1628079160000|2021-08-04 12:12:40|9531.8|9521.8|9533.1|9523.1|9533.8|9523.8|9531.8|9521.8|9
1628079170000|2021-08-04 12:12:50|9533.5|9523.5|9534.1|9524.1|9534.3|9524.3|9533.5|9523.5|9
1628079180000|2021-08-04 12:13:00|9534.5|9524.5|9534.9|9524.9|9536.3|9526.3|9533.9|9523.9|8
1628079190000|2021-08-04 12:13:10|9535|9525|9534.4|9524.4|9535.1|9525.1|9532.8|9522.8|10
1628079200000|2021-08-04 12:13:20|9534.9|9524.9|9536.3|9526.3|9536.3|9526.3|9534.9|9524.9|3
1628079210000|2021-08-04 12:13:30|9535.9|9525.9|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|3
1628079220000|2021-08-04 12:13:40|9536.3|9526.3|9534.3|9524.3|9536.4|9526.4|9534.3|9524.3|10
1628079230000|2021-08-04 12:13:50|9533.8|9523.8|9524.6|9514.6|9533.8|9523.8|9524.6|9514.6|15
1628079240000|2021-08-04 12:14:00|9525|9515|9521.3|9511.3|9525.4|9515.4|9521.3|9511.3|12
1628079250000|2021-08-04 12:14:10|9520.8|9510.8|9519.1|9509.1|9520.8|9510.8|9519.1|9509.1|8
1628079260000|2021-08-04 12:14:20|9519|9509|9516.6|9506.6|9520.5|9510.5|9516.1|9506.1|20
1628079270000|2021-08-04 12:14:30|9516.1|9506.1|9515.9|9505.9|9517.4|9507.4|9515.6|9505.6|16
1628079280000|2021-08-04 12:14:40|9514.6|9504.6|9513.5|9503.5|9514.6|9504.6|9512.6|9502.6|13
1628079290000|2021-08-04 12:14:50|9514|9504|9515.8|9505.8|9516.3|9506.3|9512.9|9502.9|14
1628079300000|2021-08-04 12:15:00|9516.1|9506.1|9521.1|9511.1|9522.1|9512.1|9516.1|9506.1|13
1628079310000|2021-08-04 12:15:10|9520.8|9510.8|9521.1|9511.1|9522|9512|9519.9|9509.9|12
1628079320000|2021-08-04 12:15:20|9520.8|9510.8|9517.6|9507.6|9520.8|9510.8|9517.6|9507.6|5
1628079330000|2021-08-04 12:15:30|9517.9|9507.9|9516.6|9506.6|9517.9|9507.9|9516.6|9506.6|4
1628079340000|2021-08-04 12:15:40|9516.1|9506.1|9516.9|9506.9|9517.9|9507.9|9514.4|9504.4|7
1628079350000|2021-08-04 12:15:50|9517.3|9507.3|9516.3|9506.3|9517.3|9507.3|9516.3|9506.3|7
1628079360000|2021-08-04 12:16:00|9516.9|9506.9|9515.3|9505.3|9519.4|9509.4|9515.3|9505.3|15
1628079370000|2021-08-04 12:16:10|9514.3|9504.3|9502.9|9492.9|9514.3|9504.3|9502.9|9492.9|4
1628079380000|2021-08-04 12:16:20|9502.4|9492.4|9501.4|9491.4|9502.4|9492.4|9501.4|9491.4|7
1628079390000|2021-08-04 12:16:30|9501.6|9491.6|9498.4|9488.4|9501.6|9491.6|9498.4|9488.4|5
1628079400000|2021-08-04 12:16:40|9497.6|9487.6|9499.9|9489.9|9500.9|9490.9|9497.6|9487.6|11
1628079410000|2021-08-04 12:16:50|9499.6|9489.6|9500.1|9490.1|9500.1|9490.1|9497.9|9487.9|7
1628079420000|2021-08-04 12:17:00|9499.9|9489.9|9498.1|9488.1|9499.9|9489.9|9497.6|9487.6|8
1628079430000|2021-08-04 12:17:10|9497.9|9487.9|9494.4|9484.4|9498.1|9488.1|9494.1|9484.1|12
1628079440000|2021-08-04 12:17:20|9494.9|9484.9|9495.9|9485.9|9497.6|9487.6|9494.9|9484.9|12
1628079450000|2021-08-04 12:17:30|9495.8|9485.8|9499|9489|9499|9489|9495.8|9485.8|9
1628079460000|2021-08-04 12:17:40|9498.5|9488.5|9494.8|9484.8|9499|9489|9494.3|9484.3|12
1628079470000|2021-08-04 12:17:50|9494.5|9484.5|9493.1|9483.1|9494.5|9484.5|9491|9481|9
1628079480000|2021-08-04 12:18:00|9493.9|9483.9|9487.6|9477.6|9494.5|9484.5|9487.6|9477.6|20
1628079490000|2021-08-04 12:18:10|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9486.5|9476.5|6
1628079500000|2021-08-04 12:18:20|9489.4|9479.4|9486.8|9476.8|9489.6|9479.6|9486.5|9476.5|8
1628079510000|2021-08-04 12:18:30|9487|9477|9490.1|9480.1|9490.3|9480.3|9486.1|9476.1|14
1628079520000|2021-08-04 12:18:40|9490.4|9480.4|9487.9|9477.9|9490.4|9480.4|9487.1|9477.1|9
1628079530000|2021-08-04 12:18:50|9487.5|9477.5|9472.9|9462.9|9487.5|9477.5|9472.8|9462.8|11
1628079540000|2021-08-04 12:19:00|9472.8|9462.8|9439.6|9429.6|9472.8|9462.8|9437.6|9427.6|24
1628079550000|2021-08-04 12:19:10|9440.1|9430.1|9451.1|9441.1|9451.1|9441.1|9440.1|9430.1|24
1628079560000|2021-08-04 12:19:20|9457.9|9447.9|9462.4|9452.4|9462.6|9452.6|9457.9|9447.9|14
1628079570000|2021-08-04 12:19:30|9461.9|9451.9|9463.1|9453.1|9463.1|9453.1|9459.1|9449.1|11
1628079580000|2021-08-04 12:19:40|9465.4|9455.4|9465.1|9455.1|9467.9|9457.9|9463.6|9453.6|14
1628079590000|2021-08-04 12:19:50|9467.9|9457.9|9466.9|9456.9|9470.6|9460.6|9466.9|9456.9|16
1628079600000|2021-08-04 12:20:00|9466.4|9456.4|9474.9|9464.9|9475.6|9465.6|9465.4|9455.4|18
1628079610000|2021-08-04 12:20:10|9472.9|9462.9|9476.9|9466.9|9478.9|9468.9|9472.9|9462.9|14
1628079620000|2021-08-04 12:20:20|9477.4|9467.4|9477.4|9467.4|9480.4|9470.4|9477.4|9467.4|7
1628079630000|2021-08-04 12:20:30|9476.6|9466.6|9478.1|9468.1|9478.1|9468.1|9476.4|9466.4|4
1628079640000|2021-08-04 12:20:40|9478.6|9468.6|9479.1|9469.1|9482.1|9472.1|9477.6|9467.6|17
1628079650000|2021-08-04 12:20:50|9478.9|9468.9|9477.9|9467.9|9479.4|9469.4|9477.1|9467.1|11
1628079660000|2021-08-04 12:21:00|9478.1|9468.1|9473.9|9463.9|9478.1|9468.1|9473.1|9463.1|13
1628079670000|2021-08-04 12:21:10|9473.4|9463.4|9471.9|9461.9|9473.4|9463.4|9466.4|9456.4|18
1628079680000|2021-08-04 12:21:20|9472.4|9462.4|9464.1|9454.1|9472.4|9462.4|9463.4|9453.4|14
1628079690000|2021-08-04 12:21:30|9465.1|9455.1|9461.4|9451.4|9465.6|9455.6|9460.4|9450.4|11
1628079700000|2021-08-04 12:21:40|9462.1|9452.1|9462.1|9452.1|9464.1|9454.1|9462.1|9452.1|9
1628079710000|2021-08-04 12:21:50|9462.4|9452.4|9462.6|9452.6|9463.1|9453.1|9460.4|9450.4|15
1628079720000|2021-08-04 12:22:00|9463.1|9453.1|9464.4|9454.4|9465.4|9455.4|9461.4|9451.4|17
1628079730000|2021-08-04 12:22:10|9463.6|9453.6|9460.9|9450.9|9463.9|9453.9|9459.6|9449.6|21
1628079740000|2021-08-04 12:22:20|9460.6|9450.6|9461.4|9451.4|9461.4|9451.4|9459.6|9449.6|8
1628079750000|2021-08-04 12:22:30|9460.4|9450.4|9463.6|9453.6|9463.6|9453.6|9460.4|9450.4|9
1628079760000|2021-08-04 12:22:40|9463.9|9453.9|9462.9|9452.9|9464.6|9454.6|9462.9|9452.9|7
1628079770000|2021-08-04 12:22:50|9463.4|9453.4|9457.8|9447.8|9463.9|9453.9|9457.8|9447.8|11
1628079780000|2021-08-04 12:23:00|9458|9448|9461.8|9451.8|9461.8|9451.8|9457.9|9447.9|11
1628079790000|2021-08-04 12:23:10|9462|9452|9456.4|9446.4|9462|9452|9456.1|9446.1|15
1628079800000|2021-08-04 12:23:20|9456.6|9446.6|9456.4|9446.4|9456.9|9446.9|9456.1|9446.1|10
1628079810000|2021-08-04 12:23:30|9456.6|9446.6|9459.6|9449.6|9459.6|9449.6|9456.6|9446.6|11
1628079820000|2021-08-04 12:23:40|9460.1|9450.1|9459.4|9449.4|9460.4|9450.4|9459.1|9449.1|6
1628079830000|2021-08-04 12:23:50|9459.6|9449.6|9459.4|9449.4|9459.6|9449.6|9458.9|9448.9|5
1628079840000|2021-08-04 12:24:00|9459.6|9449.6|9465.9|9455.9|9465.9|9455.9|9459.6|9449.6|12
1628079850000|2021-08-04 12:24:10|9466.1|9456.1|9467.1|9457.1|9468.6|9458.6|9465.9|9455.9|12
1628079860000|2021-08-04 12:24:20|9467.4|9457.4|9469.3|9459.3|9469.8|9459.8|9466.6|9456.6|10
1628079870000|2021-08-04 12:24:30|9470.3|9460.3|9470|9460|9470.3|9460.3|9469|9459|6
1628079880000|2021-08-04 12:24:40|9470.8|9460.8|9471.5|9461.5|9472|9462|9470.5|9460.5|11
1628079890000|2021-08-04 12:24:50|9471.8|9461.8|9473|9463|9474|9464|9471.8|9461.8|15
1628079900000|2021-08-04 12:25:00|9474|9464|9476|9466|9476|9466|9474|9464|3
1628079910000|2021-08-04 12:25:10|9476.3|9466.3|9477.3|9467.3|9477.8|9467.8|9476|9466|6
1628079920000|2021-08-04 12:25:20|9478|9468|9482|9472|9482.3|9472.3|9477.3|9467.3|10
1628079930000|2021-08-04 12:25:30|9482.3|9472.3|9480.1|9470.1|9482.3|9472.3|9479.4|9469.4|10
1628079940000|2021-08-04 12:25:40|9480.5|9470.5|9482.8|9472.8|9483.5|9473.5|9480.5|9470.5|10
1628079950000|2021-08-04 12:25:50|9482.5|9472.5|9477.5|9467.5|9482.5|9472.5|9477|9467|8
1628079960000|2021-08-04 12:26:00|9477.3|9467.3|9478.3|9468.3|9481.3|9471.3|9477.3|9467.3|15
1628079970000|2021-08-04 12:26:10|9480|9470|9482.8|9472.8|9483|9473|9480|9470|12
1628079980000|2021-08-04 12:26:20|9481.5|9471.5|9483.5|9473.5|9483.9|9473.9|9481.3|9471.3|12
1628079990000|2021-08-04 12:26:30|9484.8|9474.8|9482.5|9472.5|9485|9475|9482.5|9472.5|7
1628080000000|2021-08-04 12:26:40|9481.5|9471.5|9481|9471|9481.5|9471.5|9480.5|9470.5|5
1628080010000|2021-08-04 12:26:50|9480.5|9470.5|9479.8|9469.8|9481.3|9471.3|9479.5|9469.5|8
1628080020000|2021-08-04 12:27:00|9479.5|9469.5|9477.8|9467.8|9479.5|9469.5|9477.8|9467.8|16
1628080030000|2021-08-04 12:27:10|9478|9468|9479|9469|9479|9469|9478|9468|7
1628080040000|2021-08-04 12:27:20|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9476|9466|11
1628080050000|2021-08-04 12:27:30|9478.5|9468.5|9475|9465|9478.5|9468.5|9474.8|9464.8|11
1628080070000|2021-08-04 12:27:50|9476.3|9466.3|9472.5|9462.5|9476.3|9466.3|9472.3|9462.3|15
1628080080000|2021-08-04 12:28:00|9474.5|9464.5|9475.3|9465.3|9475.3|9465.3|9474.5|9464.5|3
1628080090000|2021-08-04 12:28:10|9476|9466|9473.3|9463.3|9477.5|9467.5|9473.3|9463.3|6
1628080100000|2021-08-04 12:28:20|9472.8|9462.8|9471.3|9461.3|9472.8|9462.8|9471|9461|5
1628080110000|2021-08-04 12:28:30|9471|9461|9471.3|9461.3|9471.5|9461.5|9470.8|9460.8|5
1628080120000|2021-08-04 12:28:40|9471.5|9461.5|9471.3|9461.3|9472.8|9462.8|9471.3|9461.3|10
1628080130000|2021-08-04 12:28:50|9470.3|9460.3|9471|9461|9471|9461|9470.3|9460.3|6
1628080140000|2021-08-04 12:29:00|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1628080150000|2021-08-04 12:29:10|9471.5|9461.5|9471.5|9461.5|9473.3|9463.3|9471.5|9461.5|9
1628080160000|2021-08-04 12:29:20|9471.3|9461.3|9468|9458|9471.3|9461.3|9468|9458|3
1628080170000|2021-08-04 12:29:30|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9466.3|9456.3|7
1628080180000|2021-08-04 12:29:40|9468|9458|9467.3|9457.3|9468.8|9458.8|9467.3|9457.3|5
1628080190000|2021-08-04 12:29:50|9468|9458|9471.5|9461.5|9471.5|9461.5|9467.3|9457.3|8
1628080200000|2021-08-04 12:30:00|9471|9461|9472|9462|9472.8|9462.8|9469.8|9459.8|13
1628080210000|2021-08-04 12:30:10|9471.8|9461.8|9469|9459|9471.8|9461.8|9468|9458|10
1628080220000|2021-08-04 12:30:20|9468.5|9458.5|9467.8|9457.8|9469|9459|9467.8|9457.8|5
1628080230000|2021-08-04 12:30:30|9467.5|9457.5|9466.3|9456.3|9467.5|9457.5|9466.3|9456.3|8
1628080240000|2021-08-04 12:30:40|9467.3|9457.3|9467.5|9457.5|9468.3|9458.3|9466.8|9456.8|8
1628080250000|2021-08-04 12:30:50|9468|9458|9467.8|9457.8|9469.5|9459.5|9467|9457|9
1628080260000|2021-08-04 12:31:00|9467|9457|9471.8|9461.8|9471.8|9461.8|9467|9457|11
1628080270000|2021-08-04 12:31:10|9472.3|9462.3|9468.5|9458.5|9472.3|9462.3|9468.5|9458.5|12
1628080280000|2021-08-04 12:31:20|9469|9459|9469|9459|9469.3|9459.3|9468.5|9458.5|5
1628080290000|2021-08-04 12:31:30|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9467.8|9457.8|12
1628080300000|2021-08-04 12:31:40|9469.8|9459.8|9472.8|9462.8|9472.8|9462.8|9469.8|9459.8|8
1628080310000|2021-08-04 12:31:50|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|3
1628080320000|2021-08-04 12:32:00|9472.3|9462.3|9472.5|9462.5|9472.8|9462.8|9470.8|9460.8|8
1628080330000|2021-08-04 12:32:10|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9472.8|9462.8|7
1628080340000|2021-08-04 12:32:20|9473.5|9463.5|9472.3|9462.3|9473.5|9463.5|9471.5|9461.5|4
1628080350000|2021-08-04 12:32:30|9472|9462|9478.5|9468.5|9480.3|9470.3|9472|9462|7
1628080360000|2021-08-04 12:32:40|9478|9468|9477.3|9467.3|9478|9468|9477.3|9467.3|2
1628080370000|2021-08-04 12:32:50|9478.3|9468.3|9477.3|9467.3|9478.8|9468.8|9477.3|9467.3|5
1628080380000|2021-08-04 12:33:00|9476.8|9466.8|9479.3|9469.3|9479.3|9469.3|9476.8|9466.8|5
1628080390000|2021-08-04 12:33:10|9478.3|9468.3|9481|9471|9481|9471|9478.3|9468.3|7
1628080400000|2021-08-04 12:33:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1628080410000|2021-08-04 12:33:30|9482|9472|9481|9471|9482|9472|9480.8|9470.8|6
1628080420000|2021-08-04 12:33:40|9480.8|9470.8|9479.8|9469.8|9480.8|9470.8|9479.8|9469.8|5
1628080430000|2021-08-04 12:33:50|9479|9469|9479.3|9469.3|9479.5|9469.5|9478.8|9468.8|8
1628080440000|2021-08-04 12:34:00|9479|9469|9479.8|9469.8|9480|9470|9478.8|9468.8|6
1628080450000|2021-08-04 12:34:10|9479.5|9469.5|9482|9472|9482|9472|9479.5|9469.5|6
1628080460000|2021-08-04 12:34:20|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1628080490000|2021-08-04 12:34:50|9483|9473|9483.3|9473.3|9484.3|9474.3|9483|9473|6
1628080500000|2021-08-04 12:35:00|9482.8|9472.8|9483.4|9473.4|9483.8|9473.8|9482.8|9472.8|10
1628080510000|2021-08-04 12:35:10|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|3
1628080520000|2021-08-04 12:35:20|9484.5|9474.5|9482.3|9472.3|9484.8|9474.8|9482.3|9472.3|9
1628080540000|2021-08-04 12:35:40|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.8|9471.8|3
1628080560000|2021-08-04 12:36:00|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1628080570000|2021-08-04 12:36:10|9481.3|9471.3|9482|9472|9482.5|9472.5|9481|9471|6
1628080580000|2021-08-04 12:36:20|9481.5|9471.5|9484.5|9474.5|9484.5|9474.5|9481.5|9471.5|5
1628080590000|2021-08-04 12:36:30|9485.4|9475.4|9485.5|9475.5|9487|9477|9485.4|9475.4|5
1628080600000|2021-08-04 12:36:40|9484.8|9474.8|9482.3|9472.3|9484.8|9474.8|9482.3|9472.3|6
1628080610000|2021-08-04 12:36:50|9481.5|9471.5|9483.5|9473.5|9485|9475|9480|9470|15
1628080620000|2021-08-04 12:37:00|9484|9474|9483.5|9473.5|9485|9475|9482.8|9472.8|10
1628080630000|2021-08-04 12:37:10|9482.5|9472.5|9479|9469|9483.3|9473.3|9479|9469|9
1628080640000|2021-08-04 12:37:20|9478.8|9468.8|9477.3|9467.3|9478.8|9468.8|9476.8|9466.8|8
1628080650000|2021-08-04 12:37:30|9478.5|9468.5|9479.3|9469.3|9479.3|9469.3|9478.4|9468.4|4
1628080660000|2021-08-04 12:37:40|9479|9469|9478.3|9468.3|9479.8|9469.8|9477|9467|12
1628080670000|2021-08-04 12:37:50|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477|9467|5
1628080680000|2021-08-04 12:38:00|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|2
1628080690000|2021-08-04 12:38:10|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|6
1628080700000|2021-08-04 12:38:20|9477|9467|9473|9463|9477|9467|9473|9463|12
1628080710000|2021-08-04 12:38:30|9473.3|9463.3|9475.5|9465.5|9476.8|9466.8|9473.3|9463.3|9
1628080720000|2021-08-04 12:38:40|9476.5|9466.5|9483.5|9473.5|9485|9475|9476.5|9466.5|11
1628080730000|2021-08-04 12:38:50|9483.8|9473.8|9485.5|9475.5|9485.5|9475.5|9483.8|9473.8|6
1628080740000|2021-08-04 12:39:00|9485.3|9475.3|9485|9475|9485.8|9475.8|9484|9474|11
1628080750000|2021-08-04 12:39:10|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1628080760000|2021-08-04 12:39:20|9484.8|9474.8|9484.8|9474.8|9485.3|9475.3|9484|9474|11
1628080770000|2021-08-04 12:39:30|9484.5|9474.5|9484|9474|9484.8|9474.8|9484|9474|4
1628080780000|2021-08-04 12:39:40|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9481.8|9471.8|9
1628080790000|2021-08-04 12:39:50|9482|9472|9481.3|9471.3|9482.3|9472.3|9481|9471|8
1628080800000|2021-08-04 12:40:00|9481|9471|9476.8|9466.8|9481|9471|9476.5|9466.5|6
1628080810000|2021-08-04 12:40:10|9476.5|9466.5|9476|9466|9477.3|9467.3|9475.5|9465.5|9
1628080820000|2021-08-04 12:40:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1628080830000|2021-08-04 12:40:30|9475.3|9465.3|9476|9466|9476|9466|9474|9464|6
1628080850000|2021-08-04 12:40:50|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|2
1628080860000|2021-08-04 12:41:00|9475.3|9465.3|9477.8|9467.8|9478.5|9468.5|9475.3|9465.3|6
1628080870000|2021-08-04 12:41:10|9478|9468|9477.5|9467.5|9478|9468|9477.3|9467.3|3
1628080880000|2021-08-04 12:41:20|9478.3|9468.3|9481.8|9471.8|9481.8|9471.8|9478.3|9468.3|13
1628080890000|2021-08-04 12:41:30|9482.3|9472.3|9482.3|9472.3|9482.5|9472.5|9481.8|9471.8|6
1628080900000|2021-08-04 12:41:40|9482|9472|9484.5|9474.5|9484.8|9474.8|9482|9472|9
1628080910000|2021-08-04 12:41:50|9484.8|9474.8|9486.5|9476.5|9486.8|9476.8|9484.8|9474.8|11
1628080920000|2021-08-04 12:42:00|9486.3|9476.3|9483|9473|9486.3|9476.3|9482|9472|7
1628080930000|2021-08-04 12:42:10|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.3|9472.3|6
1628080940000|2021-08-04 12:42:20|9481.8|9471.8|9479.5|9469.5|9481.8|9471.8|9479.5|9469.5|7
1628080950000|2021-08-04 12:42:30|9480|9470|9479.3|9469.3|9480|9470|9479|9469|7
1628080960000|2021-08-04 12:42:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628080970000|2021-08-04 12:42:50|9479.3|9469.3|9478|9468|9479.3|9469.3|9478|9468|5
1628080980000|2021-08-04 12:43:00|9477.8|9467.8|9478.8|9468.8|9479.3|9469.3|9477.3|9467.3|13
1628080990000|2021-08-04 12:43:10|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9477.8|9467.8|4
1628081000000|2021-08-04 12:43:20|9478|9468|9474|9464|9478|9468|9474|9464|8
1628081010000|2021-08-04 12:43:30|9475.3|9465.3|9476.3|9466.3|9476.5|9466.5|9475.3|9465.3|6
1628081020000|2021-08-04 12:43:40|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.3|9465.3|7
1628081030000|2021-08-04 12:43:50|9476|9466|9477.5|9467.5|9477.5|9467.5|9476|9466|3
1628081040000|2021-08-04 12:44:00|9478.3|9468.3|9475.3|9465.3|9478.3|9468.3|9475.3|9465.3|7
1628081050000|2021-08-04 12:44:10|9476|9466|9475.8|9465.8|9476.8|9466.8|9475.8|9465.8|7
1628081060000|2021-08-04 12:44:20|9475.5|9465.5|9476.8|9466.8|9477.3|9467.3|9474.5|9464.5|11
1628081070000|2021-08-04 12:44:30|9476.3|9466.3|9476.3|9466.3|9476.9|9466.9|9475.8|9465.8|7
1628081080000|2021-08-04 12:44:40|9475.8|9465.8|9474.5|9464.5|9475.8|9465.8|9474.3|9464.3|7
1628081090000|2021-08-04 12:44:50|9476.3|9466.3|9477.5|9467.5|9477.5|9467.5|9476.3|9466.3|3
1628081100000|2021-08-04 12:45:00|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9475.8|9465.8|3
1628081110000|2021-08-04 12:45:10|9477|9467|9477.8|9467.8|9477.8|9467.8|9477|9467|2
1628081120000|2021-08-04 12:45:20|9477.5|9467.5|9475.3|9465.3|9477.5|9467.5|9475.3|9465.3|3
1628081130000|2021-08-04 12:45:30|9475|9465|9473.8|9463.8|9475.8|9465.8|9473.5|9463.5|8
1628081140000|2021-08-04 12:45:40|9473.5|9463.5|9472|9462|9473.5|9463.5|9472|9462|5
1628081150000|2021-08-04 12:45:50|9471.5|9461.5|9473.5|9463.5|9473.5|9463.5|9470.8|9460.8|9
1628081160000|2021-08-04 12:46:00|9474|9464|9473.5|9463.5|9474|9464|9473|9463|4
1628081170000|2021-08-04 12:46:10|9473.6|9463.6|9474|9464|9474.5|9464.5|9473.6|9463.6|3
1628081180000|2021-08-04 12:46:20|9474.3|9464.3|9476.5|9466.5|9476.5|9466.5|9474.3|9464.3|4
1628081190000|2021-08-04 12:46:30|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|2
1628081210000|2021-08-04 12:46:50|9476.5|9466.5|9478.3|9468.3|9478.3|9468.3|9476.3|9466.3|6
1628081220000|2021-08-04 12:47:00|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1628081230000|2021-08-04 12:47:10|9478|9468|9481|9471|9481.3|9471.3|9477.8|9467.8|10
1628081240000|2021-08-04 12:47:20|9482|9472|9480.8|9470.8|9482|9472|9478.5|9468.5|9
1628081250000|2021-08-04 12:47:30|9481|9471|9482|9472|9482|9472|9481|9471|3
1628081260000|2021-08-04 12:47:40|9482.5|9472.5|9483|9473|9483|9473|9482.5|9472.5|2
1628081270000|2021-08-04 12:47:50|9483.3|9473.3|9485.8|9475.8|9486|9476|9483.3|9473.3|5
1628081280000|2021-08-04 12:48:00|9486|9476|9482.8|9472.8|9486|9476|9482.8|9472.8|5
1628081290000|2021-08-04 12:48:10|9482.5|9472.5|9479|9469|9482.5|9472.5|9477.8|9467.8|11
1628081300000|2021-08-04 12:48:20|9478.8|9468.8|9478.5|9468.5|9479|9469|9478.3|9468.3|7
1628081310000|2021-08-04 12:48:30|9478|9468|9477|9467|9478|9468|9477|9467|2
1628081320000|2021-08-04 12:48:40|9476.8|9466.8|9474.5|9464.5|9476.8|9466.8|9472.3|9462.3|8
1628081330000|2021-08-04 12:48:50|9474.3|9464.3|9472.5|9462.5|9474.3|9464.3|9472.5|9462.5|6
1628081340000|2021-08-04 12:49:00|9470.9|9460.9|9468.6|9458.6|9471.3|9461.3|9468.3|9458.3|16
1628081350000|2021-08-04 12:49:10|9468.5|9458.5|9468.5|9458.5|9469.5|9459.5|9468.3|9458.3|9
1628081360000|2021-08-04 12:49:20|9468|9458|9468|9458|9468|9458|9467|9457|3
1628081370000|2021-08-04 12:49:30|9467.5|9457.5|9464|9454|9467.8|9457.8|9462.8|9452.8|9
1628081380000|2021-08-04 12:49:40|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463|9453|7
1628081390000|2021-08-04 12:49:50|9464|9454|9462|9452|9464|9454|9462|9452|8
1628081400000|2021-08-04 12:50:00|9462.3|9452.3|9462.5|9452.5|9463.8|9453.8|9462.3|9452.3|6
1628081410000|2021-08-04 12:50:10|9463.3|9453.3|9458|9448|9463.3|9453.3|9458|9448|13
1628081420000|2021-08-04 12:50:20|9457.8|9447.8|9459.3|9449.3|9460|9450|9457.3|9447.3|8
1628081430000|2021-08-04 12:50:30|9459.5|9449.5|9459.5|9449.5|9462.5|9452.5|9459.3|9449.3|15
1628081440000|2021-08-04 12:50:40|9459|9449|9462.5|9452.5|9463|9453|9459|9449|12
1628081450000|2021-08-04 12:50:50|9463|9453|9464|9454|9464.3|9454.3|9463|9453|3
1628081460000|2021-08-04 12:51:00|9462.8|9452.8|9461|9451|9463.8|9453.8|9460.8|9450.8|20
1628081470000|2021-08-04 12:51:10|9460.8|9450.8|9463|9453|9463|9453|9460.8|9450.8|7
1628081480000|2021-08-04 12:51:20|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463|9453|6
1628081490000|2021-08-04 12:51:30|9463.3|9453.3|9463|9453|9463.5|9453.5|9462.5|9452.5|10
1628081500000|2021-08-04 12:51:40|9463.5|9453.5|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|11
1628081510000|2021-08-04 12:51:50|9463|9453|9458.5|9448.5|9464.3|9454.3|9458.5|9448.5|6
1628081520000|2021-08-04 12:52:00|9458.8|9448.8|9459|9449|9459.5|9449.5|9458.5|9448.5|5
1628081530000|2021-08-04 12:52:10|9459.3|9449.3|9458.3|9448.3|9459.3|9449.3|9458.3|9448.3|5
1628081540000|2021-08-04 12:52:20|9458|9448|9447.9|9437.9|9458|9448|9447.8|9437.8|18
1628081550000|2021-08-04 12:52:30|9448|9438|9452|9442|9452|9442|9448|9438|14
1628081560000|2021-08-04 12:52:40|9452.3|9442.3|9452.8|9442.8|9453.8|9443.8|9452.3|9442.3|10
1628081570000|2021-08-04 12:52:50|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9451.8|9441.8|13
1628081580000|2021-08-04 12:53:00|9453.3|9443.3|9455.8|9445.8|9456.3|9446.3|9453.3|9443.3|11
1628081590000|2021-08-04 12:53:10|9456|9446|9458|9448|9458|9448|9456|9446|9
1628081600000|2021-08-04 12:53:20|9456.5|9446.5|9457|9447|9457.5|9447.5|9456.5|9446.5|7
1628081610000|2021-08-04 12:53:30|9456.8|9446.8|9458|9448|9458|9448|9456.8|9446.8|7
1628081620000|2021-08-04 12:53:40|9457.5|9447.5|9457|9447|9457.5|9447.5|9457|9447|3
1628081640000|2021-08-04 12:54:00|9458.3|9448.3|9459.5|9449.5|9459.8|9449.8|9458.3|9448.3|9
1628081650000|2021-08-04 12:54:10|9459.3|9449.3|9460|9450|9460|9450|9459|9449|6
1628081660000|2021-08-04 12:54:20|9459.8|9449.8|9458.3|9448.3|9459.8|9449.8|9456.8|9446.8|12
1628081670000|2021-08-04 12:54:30|9458|9448|9457.3|9447.3|9458|9448|9456.5|9446.5|9
1628081680000|2021-08-04 12:54:40|9457.5|9447.5|9455.5|9445.5|9459.5|9449.5|9455.5|9445.5|7
1628081690000|2021-08-04 12:54:50|9454.8|9444.8|9455|9445|9455.5|9445.5|9454.8|9444.8|4
1628081700000|2021-08-04 12:55:00|9455.3|9445.3|9458|9448|9458|9448|9455.3|9445.3|6
1628081710000|2021-08-04 12:55:10|9457.8|9447.8|9460.5|9450.5|9460.5|9450.5|9457|9447|8
1628081720000|2021-08-04 12:55:20|9460.3|9450.3|9458|9448|9460.3|9450.3|9458|9448|10
1628081730000|2021-08-04 12:55:30|9457.5|9447.5|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|3
1628081740000|2021-08-04 12:55:40|9458|9448|9461.5|9451.5|9461.5|9451.5|9458|9448|9
1628081750000|2021-08-04 12:55:50|9461.3|9451.3|9462.5|9452.5|9462.5|9452.5|9461.3|9451.3|7
1628081760000|2021-08-04 12:56:00|9464|9454|9467|9457|9467|9457|9463.3|9453.3|5
1628081770000|2021-08-04 12:56:10|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|4
1628081780000|2021-08-04 12:56:20|9467|9457|9467|9457|9467|9457|9467|9457|1
1628081800000|2021-08-04 12:56:40|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9464.8|9454.8|4
1628081810000|2021-08-04 12:56:50|9467.5|9457.5|9468|9458|9468.8|9458.8|9467.5|9457.5|8
1628081820000|2021-08-04 12:57:00|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1628081840000|2021-08-04 12:57:20|9468.8|9458.8|9468|9458|9468.8|9458.8|9467.5|9457.5|6
1628081850000|2021-08-04 12:57:30|9468.5|9458.5|9469.8|9459.8|9470.3|9460.3|9468.5|9458.5|5
1628081860000|2021-08-04 12:57:40|9470.5|9460.5|9471|9461|9471|9461|9469.5|9459.5|12
1628081870000|2021-08-04 12:57:50|9472.3|9462.3|9473.5|9463.5|9474|9464|9472.3|9462.3|12
1628081880000|2021-08-04 12:58:00|9474.3|9464.3|9476.4|9466.4|9477.5|9467.5|9472.5|9462.5|13
1628081890000|2021-08-04 12:58:10|9475.5|9465.5|9476|9466|9476|9466|9475|9465|7
1628081900000|2021-08-04 12:58:20|9476.8|9466.8|9479.5|9469.5|9480|9470|9476.8|9466.8|8
1628081910000|2021-08-04 12:58:30|9479.8|9469.8|9479.3|9469.3|9479.8|9469.8|9479.3|9469.3|8
1628081920000|2021-08-04 12:58:40|9479|9469|9480|9470|9480|9470|9479|9469|4
1628081930000|2021-08-04 12:58:50|9479.8|9469.8|9480.3|9470.3|9480.3|9470.3|9479.8|9469.8|2
1628081940000|2021-08-04 12:59:00|9480|9470|9487.8|9477.8|9488.8|9478.8|9478.5|9468.5|20
1628081950000|2021-08-04 12:59:10|9487.5|9477.5|9483.3|9473.3|9487.5|9477.5|9482.3|9472.3|13
1628081960000|2021-08-04 12:59:20|9484|9474|9484.5|9474.5|9484.5|9474.5|9482.3|9472.3|10
1628081970000|2021-08-04 12:59:30|9484|9474|9486|9476|9486|9476|9483.8|9473.8|5
1628081980000|2021-08-04 12:59:40|9485.8|9475.8|9488|9478|9488.5|9478.5|9485.5|9475.5|13
1628081990000|2021-08-04 12:59:50|9488.5|9478.5|9485.5|9475.5|9488.8|9478.8|9485.5|9475.5|11
1628082000000|2021-08-04 13:00:00|9486|9476|9496|9486|9496.8|9486.8|9485|9475|35
1628082010000|2021-08-04 13:00:10|9495.8|9485.8|9498.8|9488.8|9500.5|9490.5|9494.5|9484.5|35
1628082020000|2021-08-04 13:00:20|9499|9489|9497|9487|9499|9489|9493.3|9483.3|28
1628082030000|2021-08-04 13:00:30|9495.6|9485.6|9489.3|9479.3|9498.5|9488.5|9489.3|9479.3|35
1628082040000|2021-08-04 13:00:40|9490|9480|9498|9488|9498.5|9488.5|9490|9480|27
1628082050000|2021-08-04 13:00:50|9497.5|9487.5|9502.8|9492.8|9505.3|9495.3|9497.5|9487.5|26
1628082060000|2021-08-04 13:01:00|9502.3|9492.3|9502.5|9492.5|9503.5|9493.5|9499|9489|32
1628082070000|2021-08-04 13:01:10|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9499.8|9489.8|26
1628082080000|2021-08-04 13:01:20|9502|9492|9501.8|9491.8|9505.3|9495.3|9501.8|9491.8|24
1628082090000|2021-08-04 13:01:30|9502.3|9492.3|9504|9494|9505.8|9495.8|9501.5|9491.5|32
1628082100000|2021-08-04 13:01:40|9504.3|9494.3|9503.3|9493.3|9505.5|9495.5|9500.8|9490.8|25
1628082110000|2021-08-04 13:01:50|9503.5|9493.5|9506.5|9496.5|9506.5|9496.5|9503.5|9493.5|29
1628082120000|2021-08-04 13:02:00|9506.8|9496.8|9510.8|9500.8|9511.5|9501.5|9506.5|9496.5|21
1628082130000|2021-08-04 13:02:10|9512|9502|9507|9497|9512|9502|9507|9497|27
1628082140000|2021-08-04 13:02:20|9506.8|9496.8|9506|9496|9507|9497|9502|9492|19
1628082150000|2021-08-04 13:02:30|9505.5|9495.5|9500.8|9490.8|9505.5|9495.5|9499.5|9489.5|27
1628082160000|2021-08-04 13:02:40|9498.8|9488.8|9502.8|9492.8|9503.3|9493.3|9498.8|9488.8|22
1628082170000|2021-08-04 13:02:50|9503.8|9493.8|9500.5|9490.5|9504.3|9494.3|9499.5|9489.5|17
1628082180000|2021-08-04 13:03:00|9501.3|9491.3|9500.8|9490.8|9502.3|9492.3|9500.8|9490.8|16
1628082190000|2021-08-04 13:03:10|9501|9491|9496.8|9486.8|9502|9492|9496.8|9486.8|18
1628082200000|2021-08-04 13:03:20|9498.3|9488.3|9500|9490|9500|9490|9497.5|9487.5|16
1628082210000|2021-08-04 13:03:30|9499.5|9489.5|9503.8|9493.8|9503.8|9493.8|9499.5|9489.5|19
1628082220000|2021-08-04 13:03:40|9503.5|9493.5|9503.5|9493.5|9504.3|9494.3|9502.5|9492.5|19
1628082230000|2021-08-04 13:03:50|9503|9493|9509.5|9499.5|9509.5|9499.5|9503|9493|23
1628082240000|2021-08-04 13:04:00|9509.3|9499.3|9505|9495|9509.3|9499.3|9504.5|9494.5|22
1628082250000|2021-08-04 13:04:10|9504.8|9494.8|9501|9491|9504.8|9494.8|9501|9491|9
1628082260000|2021-08-04 13:04:20|9501.5|9491.5|9502.8|9492.8|9505|9495|9501.5|9491.5|30
1628082270000|2021-08-04 13:04:30|9503|9493|9504.5|9494.5|9507|9497|9503|9493|21
1628082280000|2021-08-04 13:04:40|9505|9495|9505.3|9495.3|9505.5|9495.5|9503.8|9493.8|23
1628082290000|2021-08-04 13:04:50|9505.5|9495.5|9507.5|9497.5|9508.3|9498.3|9505.5|9495.5|13
1628082300000|2021-08-04 13:05:00|9507.3|9497.3|9504.8|9494.8|9508.3|9498.3|9504.8|9494.8|14
1628082310000|2021-08-04 13:05:10|9506|9496|9506|9496|9506.5|9496.5|9504.8|9494.8|14
1628082320000|2021-08-04 13:05:20|9505.5|9495.5|9504.3|9494.3|9506|9496|9504.3|9494.3|5
1628082330000|2021-08-04 13:05:30|9503.8|9493.8|9501.8|9491.8|9504.3|9494.3|9501.5|9491.5|10
1628082340000|2021-08-04 13:05:40|9502.3|9492.3|9502.5|9492.5|9502.8|9492.8|9501.8|9491.8|8
1628082350000|2021-08-04 13:05:50|9502|9492|9498.8|9488.8|9503|9493|9498.5|9488.5|18
1628082360000|2021-08-04 13:06:00|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9495.8|9485.8|17
1628082370000|2021-08-04 13:06:10|9498.3|9488.3|9499|9489|9499.8|9489.8|9497.8|9487.8|11
1628082380000|2021-08-04 13:06:20|9499.5|9489.5|9499|9489|9499.8|9489.8|9497.8|9487.8|10
1628082390000|2021-08-04 13:06:30|9499.3|9489.3|9503.3|9493.3|9503.5|9493.5|9499.3|9489.3|7
1628082400000|2021-08-04 13:06:40|9503|9493|9503.5|9493.5|9503.5|9493.5|9502|9492|9
1628082410000|2021-08-04 13:06:50|9504.3|9494.3|9505.5|9495.5|9506.5|9496.5|9504.3|9494.3|22
1628082420000|2021-08-04 13:07:00|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.8|9495.8|8
1628082430000|2021-08-04 13:07:10|9506.5|9496.5|9506.5|9496.5|9507.8|9497.8|9506.1|9496.1|13
1628082440000|2021-08-04 13:07:20|9506.8|9496.8|9509.8|9499.8|9510.3|9500.3|9505|9495|13
1628082450000|2021-08-04 13:07:30|9510|9500|9510.8|9500.8|9512.3|9502.3|9510|9500|10
1628082460000|2021-08-04 13:07:40|9510.5|9500.5|9512.5|9502.5|9512.5|9502.5|9510.5|9500.5|11
1628082470000|2021-08-04 13:07:50|9513|9503|9514.5|9504.5|9515.3|9505.3|9513|9503|10
1628082480000|2021-08-04 13:08:00|9514|9504|9511.8|9501.8|9514.8|9504.8|9511.5|9501.5|14
1628082490000|2021-08-04 13:08:10|9512.3|9502.3|9512.3|9502.3|9513|9503|9511.3|9501.3|8
1628082500000|2021-08-04 13:08:20|9513|9503|9519.1|9509.1|9519.1|9509.1|9513|9503|18
1628082510000|2021-08-04 13:08:30|9519|9509|9519.3|9509.3|9519.3|9509.3|9516.8|9506.8|9
1628082520000|2021-08-04 13:08:40|9519.5|9509.5|9522.5|9512.5|9522.8|9512.8|9519.5|9509.5|11
1628082530000|2021-08-04 13:08:50|9522.8|9512.8|9525.5|9515.5|9526|9516|9522.8|9512.8|21
1628082540000|2021-08-04 13:09:00|9526|9516|9518.8|9508.8|9526|9516|9518|9508|19
1628082550000|2021-08-04 13:09:10|9519|9509|9517.5|9507.5|9519.3|9509.3|9517|9507|10
1628082560000|2021-08-04 13:09:20|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|11
1628082570000|2021-08-04 13:09:30|9517.8|9507.8|9517.8|9507.8|9518.3|9508.3|9517|9507|11
1628082580000|2021-08-04 13:09:40|9518.3|9508.3|9520.3|9510.3|9522|9512|9518.3|9508.3|10
1628082590000|2021-08-04 13:09:50|9521|9511|9520.8|9510.8|9521|9511|9518.3|9508.3|13
1628082600000|2021-08-04 13:10:00|9520|9510|9520.8|9510.8|9520.8|9510.8|9518.8|9508.8|13
1628082610000|2021-08-04 13:10:10|9521|9511|9519.3|9509.3|9521.3|9511.3|9519.3|9509.3|11
1628082620000|2021-08-04 13:10:20|9518.5|9508.5|9521.8|9511.8|9521.8|9511.8|9518.5|9508.5|11
1628082630000|2021-08-04 13:10:30|9520.3|9510.3|9521.8|9511.8|9521.8|9511.8|9518|9508|10
1628082640000|2021-08-04 13:10:40|9521.3|9511.3|9519.3|9509.3|9521.3|9511.3|9519.3|9509.3|11
1628082650000|2021-08-04 13:10:50|9519.5|9509.5|9522.5|9512.5|9522.5|9512.5|9519.5|9509.5|11
1628082660000|2021-08-04 13:11:00|9522.8|9512.8|9523.5|9513.5|9523.8|9513.8|9522.5|9512.5|6
1628082670000|2021-08-04 13:11:10|9524|9514|9524.8|9514.8|9525.3|9515.3|9524|9514|8
1628082680000|2021-08-04 13:11:20|9524.3|9514.3|9524.5|9514.5|9524.8|9514.8|9524|9514|7
1628082690000|2021-08-04 13:11:30|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|4
1628082700000|2021-08-04 13:11:40|9524.5|9514.5|9527|9517|9527.3|9517.3|9524.5|9514.5|8
1628082710000|2021-08-04 13:11:50|9527.3|9517.3|9524.3|9514.3|9527.3|9517.3|9522.8|9512.8|11
1628082720000|2021-08-04 13:12:00|9523.3|9513.3|9524.5|9514.5|9524.5|9514.5|9523.3|9513.3|4
1628082730000|2021-08-04 13:12:10|9524|9514|9524.5|9514.5|9524.5|9514.5|9522.5|9512.5|13
1628082740000|2021-08-04 13:12:20|9524.8|9514.8|9526|9516|9526.5|9516.5|9524.8|9514.8|12
1628082750000|2021-08-04 13:12:30|9526.3|9516.3|9528|9518|9528.3|9518.3|9526|9516|9
1628082760000|2021-08-04 13:12:40|9527.5|9517.5|9530|9520|9531|9521|9527.5|9517.5|16
1628082770000|2021-08-04 13:12:50|9529.8|9519.8|9530.8|9520.8|9531.8|9521.8|9529.5|9519.5|10
1628082780000|2021-08-04 13:13:00|9530.3|9520.3|9530.5|9520.5|9532|9522|9529.4|9519.4|13
1628082790000|2021-08-04 13:13:10|9530.3|9520.3|9529|9519|9530.3|9520.3|9528.8|9518.8|4
1628082800000|2021-08-04 13:13:20|9528.8|9518.8|9528|9518|9528.8|9518.8|9527|9517|7
1628082810000|2021-08-04 13:13:30|9527.8|9517.8|9526.3|9516.3|9527.8|9517.8|9523.8|9513.8|9
1628082820000|2021-08-04 13:13:40|9525.8|9515.8|9524.3|9514.3|9525.8|9515.8|9523.3|9513.3|16
1628082830000|2021-08-04 13:13:50|9525.8|9515.8|9524.5|9514.5|9526.5|9516.5|9524.5|9514.5|20
1628082840000|2021-08-04 13:14:00|9524|9514|9525.3|9515.3|9525.8|9515.8|9524|9514|9
1628082850000|2021-08-04 13:14:10|9524.5|9514.5|9523|9513|9524.5|9514.5|9522.5|9512.5|13
1628082860000|2021-08-04 13:14:20|9522.8|9512.8|9524.5|9514.5|9525|9515|9522.8|9512.8|7
1628082870000|2021-08-04 13:14:30|9524.3|9514.3|9524.5|9514.5|9526.3|9516.3|9524|9514|12
1628082880000|2021-08-04 13:14:40|9524|9514|9521.5|9511.5|9524|9514|9521.5|9511.5|13
1628082890000|2021-08-04 13:14:50|9522.5|9512.5|9521.3|9511.3|9524|9514|9521.3|9511.3|12
1628082900000|2021-08-04 13:15:00|9521.5|9511.5|9529.3|9519.3|9529.3|9519.3|9521.5|9511.5|17
1628082910000|2021-08-04 13:15:10|9529.5|9519.5|9531|9521|9531|9521|9528.3|9518.3|12
1628082920000|2021-08-04 13:15:20|9530.5|9520.5|9528.5|9518.5|9531|9521|9527.5|9517.5|18
1628082930000|2021-08-04 13:15:30|9528|9518|9526.8|9516.8|9528|9518|9526.5|9516.5|8
1628082940000|2021-08-04 13:15:40|9525.8|9515.8|9523.3|9513.3|9526.5|9516.5|9523|9513|28
1628082950000|2021-08-04 13:15:50|9522.3|9512.3|9525.8|9515.8|9525.8|9515.8|9522|9512|20
1628082960000|2021-08-04 13:16:00|9525.3|9515.3|9525|9515|9525.3|9515.3|9523.5|9513.5|17
1628082970000|2021-08-04 13:16:10|9526|9516|9527|9517|9527|9517|9522.8|9512.8|21
1628082980000|2021-08-04 13:16:20|9526|9516|9521|9511|9526|9516|9520.5|9510.5|25
1628082990000|2021-08-04 13:16:30|9521.3|9511.3|9519|9509|9521.5|9511.5|9519|9509|15
1628083000000|2021-08-04 13:16:40|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9518.3|9508.3|9
1628083010000|2021-08-04 13:16:50|9517.5|9507.5|9518.5|9508.5|9520.8|9510.8|9517.5|9507.5|12
1628083020000|2021-08-04 13:17:00|9518.8|9508.8|9519.3|9509.3|9520|9510|9518.8|9508.8|8
1628083030000|2021-08-04 13:17:10|9519|9509|9517.5|9507.5|9519|9509|9517.3|9507.3|8
1628083040000|2021-08-04 13:17:20|9517.3|9507.3|9515|9505|9517.5|9507.5|9515|9505|13
1628083050000|2021-08-04 13:17:30|9516.8|9506.8|9515|9505|9517.3|9507.3|9515|9505|16
1628083060000|2021-08-04 13:17:40|9515.5|9505.5|9515.8|9505.8|9516.8|9506.8|9515.5|9505.5|8
1628083070000|2021-08-04 13:17:50|9515.5|9505.5|9516.5|9506.5|9516.8|9506.8|9515.5|9505.5|9
1628083080000|2021-08-04 13:18:00|9515.8|9505.8|9520|9510|9520|9510|9514.8|9504.8|19
1628083090000|2021-08-04 13:18:10|9519.3|9509.3|9517.3|9507.3|9519.3|9509.3|9516.3|9506.3|12
1628083100000|2021-08-04 13:18:20|9517|9507|9515.8|9505.8|9517|9507|9515.8|9505.8|4
1628083110000|2021-08-04 13:18:30|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.5|9503.5|16
1628083120000|2021-08-04 13:18:40|9514|9504|9513.3|9503.3|9514.3|9504.3|9512.8|9502.8|8
1628083130000|2021-08-04 13:18:50|9514.5|9504.5|9513.5|9503.5|9515.3|9505.3|9513|9503|15
1628083140000|2021-08-04 13:19:00|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|11
1628083150000|2021-08-04 13:19:10|9514.5|9504.5|9514.8|9504.8|9516|9506|9514.5|9504.5|13
1628083160000|2021-08-04 13:19:20|9515.5|9505.5|9515.5|9505.5|9516.3|9506.3|9515.3|9505.3|9
1628083170000|2021-08-04 13:19:30|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515.3|9505.3|11
1628083180000|2021-08-04 13:19:40|9515.5|9505.5|9517.8|9507.8|9517.8|9507.8|9515.3|9505.3|5
1628083190000|2021-08-04 13:19:50|9517.5|9507.5|9516.5|9506.5|9517.8|9507.8|9514.8|9504.8|15
1628083200000|2021-08-04 13:20:00|9516.8|9506.8|9518.3|9508.3|9518.3|9508.3|9515.3|9505.3|12
1628083210000|2021-08-04 13:20:10|9518.5|9508.5|9515|9505|9519.5|9509.5|9515|9505|12
1628083220000|2021-08-04 13:20:20|9514.8|9504.8|9513.3|9503.3|9514.8|9504.8|9512.3|9502.3|14
1628083240000|2021-08-04 13:20:40|9512.8|9502.8|9509|9499|9512.8|9502.8|9508.3|9498.3|14
1628083250000|2021-08-04 13:20:50|9510.3|9500.3|9511.8|9501.8|9512|9502|9510.3|9500.3|7
1628083260000|2021-08-04 13:21:00|9511.3|9501.3|9513.3|9503.3|9513.3|9503.3|9511.3|9501.3|7
1628083270000|2021-08-04 13:21:10|9513.8|9503.8|9514.8|9504.8|9515.3|9505.3|9513.8|9503.8|9
1628083280000|2021-08-04 13:21:20|9514.3|9504.3|9516.8|9506.8|9516.8|9506.8|9514.3|9504.3|4
1628083290000|2021-08-04 13:21:30|9516.5|9506.5|9513.5|9503.5|9516.5|9506.5|9513.3|9503.3|10
1628083300000|2021-08-04 13:21:40|9513.3|9503.3|9515.8|9505.8|9515.8|9505.8|9512|9502|8
1628083310000|2021-08-04 13:21:50|9515.5|9505.5|9513.8|9503.8|9515.8|9505.8|9513.8|9503.8|5
1628083320000|2021-08-04 13:22:00|9513.3|9503.3|9514.5|9504.5|9514.5|9504.5|9512.8|9502.8|5
1628083330000|2021-08-04 13:22:10|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9513.8|9503.8|7
1628083340000|2021-08-04 13:22:20|9514.8|9504.8|9514.8|9504.8|9516|9506|9514.8|9504.8|10
1628083350000|2021-08-04 13:22:30|9514.3|9504.3|9513.5|9503.5|9514.5|9504.5|9512.8|9502.8|8
1628083360000|2021-08-04 13:22:40|9513.3|9503.3|9516.8|9506.8|9516.8|9506.8|9513|9503|10
1628083370000|2021-08-04 13:22:50|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|6
1628083380000|2021-08-04 13:23:00|9517.5|9507.5|9518.8|9508.8|9518.8|9508.8|9517.5|9507.5|5
1628083390000|2021-08-04 13:23:10|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1628083400000|2021-08-04 13:23:20|9519|9509|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|4
1628083410000|2021-08-04 13:23:30|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1628083420000|2021-08-04 13:23:40|9517.8|9507.8|9517|9507|9517.8|9507.8|9516.8|9506.8|3
1628083430000|2021-08-04 13:23:50|9517.3|9507.3|9518|9508|9518.3|9508.3|9517.3|9507.3|5
1628083440000|2021-08-04 13:24:00|9517.8|9507.8|9520.3|9510.3|9521.3|9511.3|9517.8|9507.8|11
1628083450000|2021-08-04 13:24:10|9521.3|9511.3|9519.5|9509.5|9521.3|9511.3|9519.5|9509.5|7
1628083460000|2021-08-04 13:24:20|9519.8|9509.8|9516.8|9506.8|9520|9510|9516.3|9506.3|12
1628083470000|2021-08-04 13:24:30|9516.5|9506.5|9514.3|9504.3|9516.5|9506.5|9514.3|9504.3|8
1628083480000|2021-08-04 13:24:40|9514.5|9504.5|9515|9505|9515|9505|9512.8|9502.8|9
1628083490000|2021-08-04 13:24:50|9515.5|9505.5|9512.8|9502.8|9516|9506|9512.8|9502.8|9
1628083500000|2021-08-04 13:25:00|9513.5|9503.5|9515.8|9505.8|9516.8|9506.8|9513.3|9503.3|17
1628083510000|2021-08-04 13:25:10|9516|9506|9516.3|9506.3|9518|9508|9515.5|9505.5|10
1628083520000|2021-08-04 13:25:20|9516.8|9506.8|9517.5|9507.5|9517.5|9507.5|9515.5|9505.5|12
1628083530000|2021-08-04 13:25:30|9518|9508|9517.5|9507.5|9518|9508|9517.5|9507.5|5
1628083540000|2021-08-04 13:25:40|9517.8|9507.8|9519.3|9509.3|9519.5|9509.5|9517.8|9507.8|6
1628083550000|2021-08-04 13:25:50|9519|9509|9519.3|9509.3|9519.5|9509.5|9518.3|9508.3|7
1628083560000|2021-08-04 13:26:00|9519.8|9509.8|9517.8|9507.8|9520|9510|9517.8|9507.8|6
1628083570000|2021-08-04 13:26:10|9517.5|9507.5|9518.3|9508.3|9519|9509|9517.5|9507.5|11
1628083580000|2021-08-04 13:26:20|9518|9508|9518.8|9508.8|9518.8|9508.8|9518|9508|6
1628083590000|2021-08-04 13:26:30|9518.5|9508.5|9519|9509|9519|9509|9518.3|9508.3|5
1628083600000|2021-08-04 13:26:40|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|3
1628083610000|2021-08-04 13:26:50|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|3
1628083620000|2021-08-04 13:27:00|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|3
1628083630000|2021-08-04 13:27:10|9520|9510|9523|9513|9523.8|9513.8|9520|9510|10
1628083640000|2021-08-04 13:27:20|9523.3|9513.3|9523|9513|9523.5|9513.5|9522.3|9512.3|10
1628083650000|2021-08-04 13:27:30|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|3
1628083660000|2021-08-04 13:27:40|9523.5|9513.5|9523.5|9513.5|9523.8|9513.8|9522.3|9512.3|8
1628083670000|2021-08-04 13:27:50|9523.8|9513.8|9526|9516|9526|9516|9523.8|9513.8|2
1628083680000|2021-08-04 13:28:00|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1628083690000|2021-08-04 13:28:10|9525|9515|9528.3|9518.3|9528.3|9518.3|9525|9515|12
1628083700000|2021-08-04 13:28:20|9528.5|9518.5|9527.8|9517.8|9528.5|9518.5|9527.8|9517.8|6
1628083710000|2021-08-04 13:28:30|9528|9518|9528.5|9518.5|9529.5|9519.5|9528|9518|9
1628083720000|2021-08-04 13:28:40|9529|9519|9528.3|9518.3|9529.8|9519.8|9528.3|9518.3|5
1628083730000|2021-08-04 13:28:50|9528|9518|9527.5|9517.5|9528.5|9518.5|9527.5|9517.5|8
1628083740000|2021-08-04 13:29:00|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|7
1628083750000|2021-08-04 13:29:10|9528.8|9518.8|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|3
1628083760000|2021-08-04 13:29:20|9530.3|9520.3|9529.5|9519.5|9530.3|9520.3|9529.5|9519.5|3
1628083770000|2021-08-04 13:29:30|9528.5|9518.5|9528.8|9518.8|9528.8|9518.8|9528|9518|4
1628083780000|2021-08-04 13:29:40|9528.5|9518.5|9526.3|9516.3|9528.5|9518.5|9526|9516|7
1628083790000|2021-08-04 13:29:50|9526|9516|9526.3|9516.3|9526.3|9516.3|9525.8|9515.8|5
1628083800000|2021-08-04 13:30:00|9526.5|9516.5|9531.5|9521.5|9531.5|9521.5|9523.8|9513.8|17
1628083810000|2021-08-04 13:30:10|9531.3|9521.3|9535.5|9525.5|9536.3|9526.3|9530.8|9520.8|14
1628083820000|2021-08-04 13:30:20|9535.3|9525.3|9538.5|9528.5|9540.3|9530.3|9535|9525|20
1628083830000|2021-08-04 13:30:30|9537.5|9527.5|9537.5|9527.5|9539.1|9529.1|9536.5|9526.5|17
1628083840000|2021-08-04 13:30:40|9538|9528|9537.3|9527.3|9538.8|9528.8|9536.8|9526.8|14
1628083850000|2021-08-04 13:30:50|9536.5|9526.5|9537.3|9527.3|9538.5|9528.5|9534.8|9524.8|25
1628083860000|2021-08-04 13:31:00|9536.8|9526.8|9537|9527|9538.8|9528.8|9536.5|9526.5|20
1628083870000|2021-08-04 13:31:10|9538|9528|9537.5|9527.5|9538.3|9528.3|9536.8|9526.8|12
1628083880000|2021-08-04 13:31:20|9537.3|9527.3|9535.8|9525.8|9537.5|9527.5|9535.8|9525.8|17
1628083890000|2021-08-04 13:31:30|9533.3|9523.3|9532.5|9522.5|9533.5|9523.5|9529.8|9519.8|22
1628083900000|2021-08-04 13:31:40|9533|9523|9533|9523|9535|9525|9531.8|9521.8|18
1628083910000|2021-08-04 13:31:50|9533.3|9523.3|9533.3|9523.3|9534|9524|9532.3|9522.3|8
1628083920000|2021-08-04 13:32:00|9533|9523|9537.5|9527.5|9537.5|9527.5|9533|9523|20
1628083930000|2021-08-04 13:32:10|9537.3|9527.3|9537|9527|9537.3|9527.3|9536|9526|16
1628083940000|2021-08-04 13:32:20|9536.8|9526.8|9536.3|9526.3|9537|9527|9535.5|9525.5|17
1628083950000|2021-08-04 13:32:30|9536|9526|9535.8|9525.8|9537|9527|9535|9525|17
1628083960000|2021-08-04 13:32:40|9535.3|9525.3|9531.8|9521.8|9535.5|9525.5|9531.8|9521.8|17
1628083970000|2021-08-04 13:32:50|9531.5|9521.5|9531.8|9521.8|9532.3|9522.3|9531.3|9521.3|8
1628083980000|2021-08-04 13:33:00|9532|9522|9532.8|9522.8|9535|9525|9532|9522|16
1628083990000|2021-08-04 13:33:10|9532.3|9522.3|9533|9523|9533|9523|9531.8|9521.8|11
1628084000000|2021-08-04 13:33:20|9532.8|9522.8|9533.5|9523.5|9533.8|9523.8|9532.8|9522.8|10
1628084010000|2021-08-04 13:33:30|9533.8|9523.8|9533.3|9523.3|9535|9525|9532.8|9522.8|9
1628084020000|2021-08-04 13:33:40|9533|9523|9532.5|9522.5|9533|9523|9532.5|9522.5|5
1628084030000|2021-08-04 13:33:50|9532.8|9522.8|9528|9518|9533.3|9523.3|9528|9518|11
1628084040000|2021-08-04 13:34:00|9528.3|9518.3|9528.5|9518.5|9529.3|9519.3|9528.3|9518.3|10
1628084050000|2021-08-04 13:34:10|9528.3|9518.3|9526.8|9516.8|9528.3|9518.3|9526.3|9516.3|8
1628084060000|2021-08-04 13:34:20|9526.5|9516.5|9530.8|9520.8|9531.3|9521.3|9526.3|9516.3|15
1628084070000|2021-08-04 13:34:30|9531.3|9521.3|9530.8|9520.8|9531.3|9521.3|9530.3|9520.3|19
1628084080000|2021-08-04 13:34:40|9531.3|9521.3|9532.8|9522.8|9534|9524|9531.3|9521.3|14
1628084090000|2021-08-04 13:34:50|9532.5|9522.5|9533|9523|9533|9523|9530.8|9520.8|9
1628084100000|2021-08-04 13:35:00|9532.8|9522.8|9534.5|9524.5|9535.5|9525.5|9532.8|9522.8|16
1628084110000|2021-08-04 13:35:10|9534.8|9524.8|9537.3|9527.3|9537.8|9527.8|9534.8|9524.8|13
1628084120000|2021-08-04 13:35:20|9537.5|9527.5|9539.5|9529.5|9539.5|9529.5|9537.3|9527.3|10
1628084130000|2021-08-04 13:35:30|9539.8|9529.8|9537.3|9527.3|9539.8|9529.8|9536.5|9526.5|11
1628084140000|2021-08-04 13:35:40|9537.5|9527.5|9536.5|9526.5|9537.5|9527.5|9535|9525|12
1628084150000|2021-08-04 13:35:50|9536.3|9526.3|9533.8|9523.8|9536.3|9526.3|9533.3|9523.3|19
1628084160000|2021-08-04 13:36:00|9534.8|9524.8|9533.3|9523.3|9535.5|9525.5|9532.8|9522.8|25
1628084170000|2021-08-04 13:36:10|9533.5|9523.5|9534.8|9524.8|9535.8|9525.8|9533.5|9523.5|11
1628084180000|2021-08-04 13:36:20|9534.5|9524.5|9534.3|9524.3|9534.8|9524.8|9533.5|9523.5|14
1628084190000|2021-08-04 13:36:30|9533.5|9523.5|9536.8|9526.8|9537.3|9527.3|9533.5|9523.5|11
1628084200000|2021-08-04 13:36:40|9537.8|9527.8|9539.8|9529.8|9539.8|9529.8|9537|9527|7
1628084210000|2021-08-04 13:36:50|9539.5|9529.5|9540|9530|9540|9530|9539.3|9529.3|5
1628084220000|2021-08-04 13:37:00|9539.8|9529.8|9538.3|9528.3|9540|9530|9537.5|9527.5|19
1628084230000|2021-08-04 13:37:10|9538|9528|9538.8|9528.8|9538.8|9528.8|9537.3|9527.3|11
1628084240000|2021-08-04 13:37:20|9539|9529|9538.5|9528.5|9539|9529|9537.8|9527.8|9
1628084250000|2021-08-04 13:37:30|9538|9528|9534|9524|9538.8|9528.8|9533.8|9523.8|13
1628084260000|2021-08-04 13:37:40|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9531.5|9521.5|13
1628084270000|2021-08-04 13:37:50|9533.3|9523.3|9532.3|9522.3|9533.3|9523.3|9530.8|9520.8|13
1628084280000|2021-08-04 13:38:00|9531.8|9521.8|9531.5|9521.5|9533.5|9523.5|9531|9521|16
1628084290000|2021-08-04 13:38:10|9531.8|9521.8|9534|9524|9534.6|9524.6|9531.8|9521.8|15
1628084300000|2021-08-04 13:38:20|9533.8|9523.8|9533|9523|9534.3|9524.3|9532|9522|10
1628084310000|2021-08-04 13:38:30|9533.3|9523.3|9533.8|9523.8|9534|9524|9533.3|9523.3|4
1628084320000|2021-08-04 13:38:40|9533.5|9523.5|9534|9524|9535|9525|9533|9523|9
1628084330000|2021-08-04 13:38:50|9534.5|9524.5|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|3
1628084340000|2021-08-04 13:39:00|9534|9524|9534.5|9524.5|9535.5|9525.5|9534|9524|11
1628084350000|2021-08-04 13:39:10|9534.3|9524.3|9535.3|9525.3|9535.8|9525.8|9534.3|9524.3|12
1628084360000|2021-08-04 13:39:20|9535.5|9525.5|9535.5|9525.5|9536|9526|9535|9525|7
1628084370000|2021-08-04 13:39:30|9535.3|9525.3|9536.3|9526.3|9536.5|9526.5|9534.8|9524.8|6
1628084380000|2021-08-04 13:39:40|9535.8|9525.8|9534.3|9524.3|9535.8|9525.8|9533.5|9523.5|13
1628084390000|2021-08-04 13:39:50|9533.8|9523.8|9536|9526|9537.3|9527.3|9533.8|9523.8|16
1628084400000|2021-08-04 13:40:00|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1628084410000|2021-08-04 13:40:10|9534.8|9524.8|9532.8|9522.8|9535.8|9525.8|9532.8|9522.8|10
1628084420000|2021-08-04 13:40:20|9533.3|9523.3|9536.5|9526.5|9537.3|9527.3|9532.8|9522.8|16
1628084430000|2021-08-04 13:40:30|9536.3|9526.3|9534.3|9524.3|9536.3|9526.3|9534.3|9524.3|7
1628084440000|2021-08-04 13:40:40|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|2
1628084450000|2021-08-04 13:40:50|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533|9523|4
1628084460000|2021-08-04 13:41:00|9534.5|9524.5|9528.4|9518.4|9534.5|9524.5|9528.4|9518.4|5
1628084470000|2021-08-04 13:41:10|9528.3|9518.3|9525.5|9515.5|9528.3|9518.3|9524.8|9514.8|13
1628084480000|2021-08-04 13:41:20|9525.3|9515.3|9526.3|9516.3|9527|9517|9525.3|9515.3|5
1628084490000|2021-08-04 13:41:30|9526|9516|9522.8|9512.8|9526|9516|9521|9511|11
1628084500000|2021-08-04 13:41:40|9522.5|9512.5|9523|9513|9523.8|9513.8|9522.5|9512.5|7
1628084510000|2021-08-04 13:41:50|9523.3|9513.3|9525.5|9515.5|9525.5|9515.5|9523.3|9513.3|7
1628084520000|2021-08-04 13:42:00|9525.3|9515.3|9523.5|9513.5|9525.3|9515.3|9522.8|9512.8|9
1628084530000|2021-08-04 13:42:10|9523.8|9513.8|9525|9515|9525.5|9515.5|9523.8|9513.8|6
1628084540000|2021-08-04 13:42:20|9525.3|9515.3|9525|9515|9525.5|9515.5|9525|9515|12
1628084550000|2021-08-04 13:42:30|9524.8|9514.8|9524|9514|9524.8|9514.8|9523.3|9513.3|5
1628084560000|2021-08-04 13:42:40|9523.8|9513.8|9521.8|9511.8|9523.8|9513.8|9521.8|9511.8|5
1628084570000|2021-08-04 13:42:50|9521.5|9511.5|9520.5|9510.5|9521.5|9511.5|9520.5|9510.5|4
1628084580000|2021-08-04 13:43:00|9520.3|9510.3|9516.8|9506.8|9520.3|9510.3|9516.1|9506.1|7
1628084590000|2021-08-04 13:43:10|9517|9507|9517|9507|9517|9507|9517|9507|1
1628084600000|2021-08-04 13:43:20|9517.8|9507.8|9519.8|9509.8|9519.8|9509.8|9517.8|9507.8|8
1628084610000|2021-08-04 13:43:30|9520.3|9510.3|9519|9509|9520.3|9510.3|9518.8|9508.8|7
1628084620000|2021-08-04 13:43:40|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628084650000|2021-08-04 13:44:10|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1628084660000|2021-08-04 13:44:20|9518.5|9508.5|9518|9508|9519|9509|9518|9508|6
1628084670000|2021-08-04 13:44:30|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|3
1628084680000|2021-08-04 13:44:40|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1628084690000|2021-08-04 13:44:50|9519.8|9509.8|9519.5|9509.5|9519.8|9509.8|9518.3|9508.3|5
1628084700000|2021-08-04 13:45:00|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1628084710000|2021-08-04 13:45:10|9520.3|9510.3|9518|9508|9520.3|9510.3|9517.5|9507.5|9
1628084720000|2021-08-04 13:45:20|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|5
1628084730000|2021-08-04 13:45:30|9518|9508|9516|9506|9518|9508|9515.3|9505.3|6
1628084740000|2021-08-04 13:45:40|9515.8|9505.8|9517.3|9507.3|9517.5|9507.5|9514|9504|17
1628084750000|2021-08-04 13:45:50|9517|9507|9518|9508|9518|9508|9516.8|9506.8|10
1628084760000|2021-08-04 13:46:00|9517.8|9507.8|9517.3|9507.3|9518|9508|9517.3|9507.3|5
1628084770000|2021-08-04 13:46:10|9517|9507|9512.9|9502.9|9517|9507|9512.9|9502.9|11
1628084780000|2021-08-04 13:46:20|9512.8|9502.8|9513.5|9503.5|9513.5|9503.5|9512.6|9502.6|11
1628084790000|2021-08-04 13:46:30|9513.3|9503.3|9513|9503|9513.8|9503.8|9512.3|9502.3|9
1628084800000|2021-08-04 13:46:40|9513.3|9503.3|9514.8|9504.8|9514.8|9504.8|9513.3|9503.3|8
1628084810000|2021-08-04 13:46:50|9514.5|9504.5|9514.8|9504.8|9514.8|9504.8|9514|9504|6
1628084820000|2021-08-04 13:47:00|9515.5|9505.5|9516.8|9506.8|9517.8|9507.8|9515.5|9505.5|9
1628084830000|2021-08-04 13:47:10|9517|9507|9520.8|9510.8|9522.3|9512.3|9517|9507|26
1628084840000|2021-08-04 13:47:20|9520.5|9510.5|9520.8|9510.8|9521.8|9511.8|9520.3|9510.3|11
1628084850000|2021-08-04 13:47:30|9520.5|9510.5|9517.8|9507.8|9520.5|9510.5|9517.3|9507.3|10
1628084860000|2021-08-04 13:47:40|9518|9508|9519.5|9509.5|9520.5|9510.5|9517.5|9507.5|14
1628084870000|2021-08-04 13:47:50|9518.8|9508.8|9516.8|9506.8|9518.8|9508.8|9516.3|9506.3|12
1628084880000|2021-08-04 13:48:00|9517|9507|9519|9509|9519|9509|9517|9507|12
1628084890000|2021-08-04 13:48:10|9519.5|9509.5|9519.8|9509.8|9520|9510|9519.5|9509.5|6
1628084900000|2021-08-04 13:48:20|9520|9510|9520.5|9510.5|9520.5|9510.5|9520|9510|2
1628084910000|2021-08-04 13:48:30|9520.8|9510.8|9520|9510|9520.8|9510.8|9520|9510|5
1628084920000|2021-08-04 13:48:40|9520.3|9510.3|9517.5|9507.5|9520.3|9510.3|9517.5|9507.5|7
1628084930000|2021-08-04 13:48:50|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|7
1628084940000|2021-08-04 13:49:00|9518.5|9508.5|9520|9510|9520|9510|9518.3|9508.3|7
1628084950000|2021-08-04 13:49:10|9520.5|9510.5|9518.3|9508.3|9520.5|9510.5|9518.3|9508.3|7
1628084960000|2021-08-04 13:49:20|9517.4|9507.4|9516.5|9506.5|9517.4|9507.4|9516.5|9506.5|6
1628084970000|2021-08-04 13:49:30|9516.3|9506.3|9515.3|9505.3|9516.3|9506.3|9515.3|9505.3|8
1628084980000|2021-08-04 13:49:40|9516|9506|9516.5|9506.5|9516.8|9506.8|9516|9506|5
1628084990000|2021-08-04 13:49:50|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1628085000000|2021-08-04 13:50:00|9515.3|9505.3|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|6
1628085010000|2021-08-04 13:50:10|9514.8|9504.8|9515|9505|9515.3|9505.3|9514.8|9504.8|4
1628085020000|2021-08-04 13:50:20|9515.3|9505.3|9517.8|9507.8|9518|9508|9515.3|9505.3|6
1628085030000|2021-08-04 13:50:30|9518|9508|9519.8|9509.8|9519.8|9509.8|9518|9508|5
1628085040000|2021-08-04 13:50:40|9519.5|9509.5|9518.6|9508.6|9520.3|9510.3|9518.6|9508.6|9
1628085050000|2021-08-04 13:50:50|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|4
1628085060000|2021-08-04 13:51:00|9517.5|9507.5|9514.8|9504.8|9517.5|9507.5|9514.5|9504.5|11
1628085070000|2021-08-04 13:51:10|9514.9|9504.9|9514.8|9504.8|9515.3|9505.3|9514.6|9504.6|6
1628085080000|2021-08-04 13:51:20|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514|9504|6
1628085090000|2021-08-04 13:51:30|9515.8|9505.8|9516.8|9506.8|9517.5|9507.5|9515.8|9505.8|12
1628085100000|2021-08-04 13:51:40|9516.5|9506.5|9516.5|9506.5|9517.5|9507.5|9516|9506|11
1628085110000|2021-08-04 13:51:50|9516.8|9506.8|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|6
1628085120000|2021-08-04 13:52:00|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|3
1628085130000|2021-08-04 13:52:10|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|4
1628085140000|2021-08-04 13:52:20|9517.5|9507.5|9517|9507|9517.8|9507.8|9517|9507|11
1628085150000|2021-08-04 13:52:30|9516.5|9506.5|9519.3|9509.3|9519.3|9509.3|9516.5|9506.5|9
1628085160000|2021-08-04 13:52:40|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9517.3|9507.3|10
1628085170000|2021-08-04 13:52:50|9518.3|9508.3|9517|9507|9518.3|9508.3|9516.8|9506.8|8
1628085180000|2021-08-04 13:53:00|9516.8|9506.8|9519.8|9509.8|9521|9511|9516.8|9506.8|18
1628085190000|2021-08-04 13:53:10|9519.5|9509.5|9517.5|9507.5|9521|9511|9517.3|9507.3|19
1628085200000|2021-08-04 13:53:20|9517.3|9507.3|9520.8|9510.8|9520.8|9510.8|9517|9507|15
1628085210000|2021-08-04 13:53:30|9520|9510|9522.5|9512.5|9522.5|9512.5|9520|9510|9
1628085220000|2021-08-04 13:53:40|9522.8|9512.8|9523.8|9513.8|9523.8|9513.8|9522.8|9512.8|6
1628085230000|2021-08-04 13:53:50|9524|9514|9526.3|9516.3|9526.3|9516.3|9523.3|9513.3|13
1628085240000|2021-08-04 13:54:00|9525.8|9515.8|9526.4|9516.4|9526.6|9516.6|9523.8|9513.8|15
1628085250000|2021-08-04 13:54:10|9526.3|9516.3|9524.3|9514.3|9526.3|9516.3|9524|9514|9
1628085260000|2021-08-04 13:54:20|9524.5|9514.5|9526|9516|9526.6|9516.6|9524.5|9514.5|8
1628085270000|2021-08-04 13:54:30|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525.5|9515.5|4
1628085280000|2021-08-04 13:54:40|9525.3|9515.3|9523.5|9513.5|9525.3|9515.3|9522.8|9512.8|16
1628085290000|2021-08-04 13:54:50|9524|9514|9525.3|9515.3|9526.3|9516.3|9524|9514|10
1628085300000|2021-08-04 13:55:00|9525.5|9515.5|9522.8|9512.8|9526.8|9516.8|9521.8|9511.8|22
1628085310000|2021-08-04 13:55:10|9521.8|9511.8|9521.8|9511.8|9522.3|9512.3|9521|9511|9
1628085320000|2021-08-04 13:55:20|9521.5|9511.5|9522|9512|9522.3|9512.3|9521.5|9511.5|5
1628085330000|2021-08-04 13:55:30|9522.3|9512.3|9523|9513|9523|9513|9522.3|9512.3|2
1628085340000|2021-08-04 13:55:40|9523.3|9513.3|9527.3|9517.3|9527.3|9517.3|9523.3|9513.3|7
1628085350000|2021-08-04 13:55:50|9527.8|9517.8|9525.3|9515.3|9527.8|9517.8|9524.8|9514.8|9
1628085360000|2021-08-04 13:56:00|9525|9515|9526|9516|9526|9516|9524.8|9514.8|4
1628085370000|2021-08-04 13:56:10|9526.5|9516.5|9523.8|9513.8|9526.5|9516.5|9523.8|9513.8|10
1628085380000|2021-08-04 13:56:20|9522.8|9512.8|9520.8|9510.8|9523|9513|9520.8|9510.8|11
1628085390000|2021-08-04 13:56:30|9521|9511|9521.3|9511.3|9521.3|9511.3|9520|9510|4
1628085400000|2021-08-04 13:56:40|9520.5|9510.5|9522.8|9512.8|9523.5|9513.5|9520.5|9510.5|7
1628085410000|2021-08-04 13:56:50|9522|9512|9519.5|9509.5|9522|9512|9519|9509|11
1628085420000|2021-08-04 13:57:00|9519|9509|9516.3|9506.3|9519|9509|9516.3|9506.3|6
1628085430000|2021-08-04 13:57:10|9516|9506|9516.3|9506.3|9516.3|9506.3|9515|9505|10
1628085440000|2021-08-04 13:57:20|9516.8|9506.8|9516.8|9506.8|9517|9507|9515.8|9505.8|6
1628085450000|2021-08-04 13:57:30|9515.8|9505.8|9516|9506|9516|9506|9515.5|9505.5|3
1628085460000|2021-08-04 13:57:40|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1628085470000|2021-08-04 13:57:50|9516.3|9506.3|9515.8|9505.8|9516.3|9506.3|9515|9505|17
1628085480000|2021-08-04 13:58:00|9516.5|9506.5|9518|9508|9518|9508|9515.5|9505.5|14
1628085490000|2021-08-04 13:58:10|9517.5|9507.5|9519.5|9509.5|9519.8|9509.8|9517.5|9507.5|7
1628085500000|2021-08-04 13:58:20|9518.5|9508.5|9517.8|9507.8|9519|9509|9517.3|9507.3|9
1628085510000|2021-08-04 13:58:30|9517.3|9507.3|9515.8|9505.8|9517.8|9507.8|9515.5|9505.5|6
1628085520000|2021-08-04 13:58:40|9515.5|9505.5|9516.3|9506.3|9517|9507|9515.5|9505.5|11
1628085530000|2021-08-04 13:58:50|9516.8|9506.8|9516.8|9506.8|9517.3|9507.3|9516.5|9506.5|8
1628085540000|2021-08-04 13:59:00|9517|9507|9517.3|9507.3|9518.5|9508.5|9517|9507|12
1628085550000|2021-08-04 13:59:10|9517.5|9507.5|9519.3|9509.3|9520.3|9510.3|9517|9507|16
1628085560000|2021-08-04 13:59:20|9519|9509|9518.6|9508.6|9520|9510|9518.5|9508.5|18
1628085570000|2021-08-04 13:59:30|9518.8|9508.8|9519|9509|9519.8|9509.8|9517.8|9507.8|12
1628085580000|2021-08-04 13:59:40|9519.5|9509.5|9520.3|9510.3|9520.5|9510.5|9518.8|9508.8|12
1628085590000|2021-08-04 13:59:50|9520.5|9510.5|9519.8|9509.8|9520.5|9510.5|9519.8|9509.8|5
1628085600000|2021-08-04 14:00:00|9520|9510|9520.5|9510.5|9521.8|9511.8|9519.8|9509.8|12
1628085610000|2021-08-04 14:00:10|9520.3|9510.3|9520|9510|9520.8|9510.8|9520|9510|8
1628085620000|2021-08-04 14:00:20|9519.5|9509.5|9520.8|9510.8|9522.3|9512.3|9518.8|9508.8|16
1628085630000|2021-08-04 14:00:30|9521.8|9511.8|9521.8|9511.8|9523.3|9513.3|9520.5|9510.5|10
1628085640000|2021-08-04 14:00:40|9521.3|9511.3|9521.8|9511.8|9522.3|9512.3|9519.8|9509.8|13
1628085650000|2021-08-04 14:00:50|9522|9512|9523.5|9513.5|9523.5|9513.5|9521.8|9511.8|12
1628085660000|2021-08-04 14:01:00|9523.8|9513.8|9527.3|9517.3|9527.5|9517.5|9523.5|9513.5|13
1628085670000|2021-08-04 14:01:10|9528|9518|9527.3|9517.3|9528|9518|9525.8|9515.8|17
1628085680000|2021-08-04 14:01:20|9527|9517|9527.5|9517.5|9528.5|9518.5|9526.3|9516.3|19
1628085690000|2021-08-04 14:01:30|9527.8|9517.8|9523.3|9513.3|9528|9518|9523.3|9513.3|17
1628085700000|2021-08-04 14:01:40|9523|9513|9522.8|9512.8|9523|9513|9522|9512|11
1628085710000|2021-08-04 14:01:50|9522|9512|9519.5|9509.5|9522.8|9512.8|9519.5|9509.5|15
1628085720000|2021-08-04 14:02:00|9519.8|9509.8|9519|9509|9523.5|9513.5|9518.8|9508.8|21
1628085730000|2021-08-04 14:02:10|9518.3|9508.3|9517|9507|9518.3|9508.3|9516.8|9506.8|18
1628085740000|2021-08-04 14:02:20|9516.5|9506.5|9514.3|9504.3|9517|9507|9514|9504|19
1628085750000|2021-08-04 14:02:30|9514.5|9504.5|9516.3|9506.3|9517|9507|9514.5|9504.5|16
1628085760000|2021-08-04 14:02:40|9516.5|9506.5|9516|9506|9517|9507|9515|9505|12
1628085770000|2021-08-04 14:02:50|9515|9505|9516.5|9506.5|9516.5|9506.5|9514.5|9504.5|11
1628085780000|2021-08-04 14:03:00|9516.3|9506.3|9513.3|9503.3|9517|9507|9513.3|9503.3|15
1628085790000|2021-08-04 14:03:10|9513|9503|9516|9506|9516.5|9506.5|9512|9502|18
1628085800000|2021-08-04 14:03:20|9515|9505|9515.3|9505.3|9516|9506|9513.5|9503.5|18
1628085810000|2021-08-04 14:03:30|9515|9505|9510.3|9500.3|9515|9505|9509.8|9499.8|19
1628085820000|2021-08-04 14:03:40|9510.5|9500.5|9510.5|9500.5|9512|9502|9510|9500|15
1628085830000|2021-08-04 14:03:50|9511|9501|9511.5|9501.5|9511.8|9501.8|9510.5|9500.5|7
1628085840000|2021-08-04 14:04:00|9511|9501|9511.5|9501.5|9511.5|9501.5|9510.8|9500.8|6
1628085850000|2021-08-04 14:04:10|9510.8|9500.8|9509.5|9499.5|9511|9501|9509.3|9499.3|18
1628085860000|2021-08-04 14:04:20|9509.3|9499.3|9511.8|9501.8|9511.8|9501.8|9509.3|9499.3|11
1628085870000|2021-08-04 14:04:30|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|13
1628085880000|2021-08-04 14:04:40|9512|9502|9515.5|9505.5|9515.5|9505.5|9512|9502|10
1628085890000|2021-08-04 14:04:50|9516.3|9506.3|9514.8|9504.8|9516.5|9506.5|9514.5|9504.5|13
1628085900000|2021-08-04 14:05:00|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9512.5|9502.5|21
1628085910000|2021-08-04 14:05:10|9514.8|9504.8|9515.5|9505.5|9516.5|9506.5|9514.5|9504.5|16
1628085920000|2021-08-04 14:05:20|9515.3|9505.3|9515.3|9505.3|9516.5|9506.5|9514.5|9504.5|11
1628085930000|2021-08-04 14:05:30|9515.8|9505.8|9515.8|9505.8|9516|9506|9515.3|9505.3|16
1628085940000|2021-08-04 14:05:40|9515.5|9505.5|9509.3|9499.3|9515.8|9505.8|9509.3|9499.3|19
1628085950000|2021-08-04 14:05:50|9509.8|9499.8|9509.5|9499.5|9511.3|9501.3|9509.5|9499.5|18
1628085960000|2021-08-04 14:06:00|9509.3|9499.3|9508.8|9498.8|9509.5|9499.5|9508.8|9498.8|6
1628085970000|2021-08-04 14:06:10|9509.5|9499.5|9510.3|9500.3|9510.5|9500.5|9508.8|9498.8|17
1628085980000|2021-08-04 14:06:20|9510|9500|9509.5|9499.5|9510.3|9500.3|9509.5|9499.5|10
1628085990000|2021-08-04 14:06:30|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9508.5|9498.5|12
1628086000000|2021-08-04 14:06:40|9509.3|9499.3|9509.3|9499.3|9510|9500|9509|9499|12
1628086010000|2021-08-04 14:06:50|9509|9499|9507.3|9497.3|9509.3|9499.3|9507.3|9497.3|14
1628086020000|2021-08-04 14:07:00|9507|9497|9506.8|9496.8|9508.3|9498.3|9505.8|9495.8|22
1628086030000|2021-08-04 14:07:10|9506|9496|9504.5|9494.5|9506.8|9496.8|9504.3|9494.3|18
1628086040000|2021-08-04 14:07:20|9505|9495|9506.3|9496.3|9507.8|9497.8|9504.8|9494.8|22
1628086050000|2021-08-04 14:07:30|9506|9496|9506.8|9496.8|9506.8|9496.8|9505.5|9495.5|6
1628086060000|2021-08-04 14:07:40|9507|9497|9506.3|9496.3|9507.5|9497.5|9506.3|9496.3|7
1628086070000|2021-08-04 14:07:50|9506.8|9496.8|9507.3|9497.3|9508.3|9498.3|9506.8|9496.8|13
1628086080000|2021-08-04 14:08:00|9507|9497|9504.3|9494.3|9507.3|9497.3|9503|9493|22
1628086090000|2021-08-04 14:08:10|9504.5|9494.5|9507.3|9497.3|9507.3|9497.3|9504.5|9494.5|13
1628086100000|2021-08-04 14:08:20|9507.5|9497.5|9506.3|9496.3|9507.5|9497.5|9506|9496|8
1628086110000|2021-08-04 14:08:30|9506|9496|9505|9495|9506|9496|9504.8|9494.8|8
1628086120000|2021-08-04 14:08:40|9505.3|9495.3|9502.5|9492.5|9505.3|9495.3|9502.5|9492.5|14
1628086130000|2021-08-04 14:08:50|9502.8|9492.8|9504.3|9494.3|9504.5|9494.5|9502.8|9492.8|13
1628086140000|2021-08-04 14:09:00|9503.8|9493.8|9503|9493|9503.8|9493.8|9502.8|9492.8|14
1628086150000|2021-08-04 14:09:10|9502.8|9492.8|9506.8|9496.8|9506.8|9496.8|9501.8|9491.8|12
1628086160000|2021-08-04 14:09:20|9505.8|9495.8|9505|9495|9507|9497|9505|9495|11
1628086170000|2021-08-04 14:09:30|9505.5|9495.5|9503|9493|9506.8|9496.8|9503|9493|14
1628086180000|2021-08-04 14:09:40|9502.8|9492.8|9505.5|9495.5|9505.5|9495.5|9502.8|9492.8|11
1628086190000|2021-08-04 14:09:50|9505.3|9495.3|9510.3|9500.3|9510.3|9500.3|9505|9495|23
1628086200000|2021-08-04 14:10:00|9511.3|9501.3|9509|9499|9512|9502|9509|9499|13
1628086210000|2021-08-04 14:10:10|9508.8|9498.8|9512.3|9502.3|9512.3|9502.3|9505.8|9495.8|20
1628086220000|2021-08-04 14:10:20|9511.5|9501.5|9511.8|9501.8|9512.3|9502.3|9511.3|9501.3|13
1628086230000|2021-08-04 14:10:30|9511.3|9501.3|9515.8|9505.8|9515.8|9505.8|9510.8|9500.8|12
1628086240000|2021-08-04 14:10:40|9516.8|9506.8|9514.8|9504.8|9516.8|9506.8|9514.5|9504.5|19
1628086250000|2021-08-04 14:10:50|9515.3|9505.3|9513.5|9503.5|9515.3|9505.3|9512.3|9502.3|24
1628086260000|2021-08-04 14:11:00|9513.3|9503.3|9514.8|9504.8|9516.8|9506.8|9513|9503|25
1628086270000|2021-08-04 14:11:10|9515.8|9505.8|9517.3|9507.3|9518.5|9508.5|9514.8|9504.8|20
1628086280000|2021-08-04 14:11:20|9516.8|9506.8|9514.5|9504.5|9516.8|9506.8|9513.8|9503.8|23
1628086290000|2021-08-04 14:11:30|9514.8|9504.8|9515.5|9505.5|9517|9507|9514.8|9504.8|17
1628086300000|2021-08-04 14:11:40|9515.8|9505.8|9513|9503|9515.8|9505.8|9513|9503|19
1628086310000|2021-08-04 14:11:50|9514|9504|9517.8|9507.8|9517.8|9507.8|9513.3|9503.3|14
1628086320000|2021-08-04 14:12:00|9516.3|9506.3|9513.5|9503.5|9517|9507|9513|9503|21
1628086330000|2021-08-04 14:12:10|9513.3|9503.3|9513|9503|9515.5|9505.5|9512.3|9502.3|20
1628086340000|2021-08-04 14:12:20|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9510.3|9500.3|14
1628086350000|2021-08-04 14:12:30|9513.5|9503.5|9516.3|9506.3|9516.3|9506.3|9512|9502|15
1628086360000|2021-08-04 14:12:40|9516|9506|9516.5|9506.5|9517.3|9507.3|9516|9506|16
1628086370000|2021-08-04 14:12:50|9516.3|9506.3|9517.8|9507.8|9518.3|9508.3|9516|9506|17
1628086380000|2021-08-04 14:13:00|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9516|9506|17
1628086390000|2021-08-04 14:13:10|9517.8|9507.8|9517.5|9507.5|9518|9508|9516|9506|17
1628086400000|2021-08-04 14:13:20|9517.8|9507.8|9520.5|9510.5|9520.5|9510.5|9517.8|9507.8|11
1628086410000|2021-08-04 14:13:30|9520.8|9510.8|9519.5|9509.5|9520.8|9510.8|9518.5|9508.5|20
1628086420000|2021-08-04 14:13:40|9519.8|9509.8|9521|9511|9521|9511|9519|9509|16
1628086430000|2021-08-04 14:13:50|9520.5|9510.5|9520.5|9510.5|9520.8|9510.8|9518.8|9508.8|12
1628086440000|2021-08-04 14:14:00|9520.8|9510.8|9523.5|9513.5|9525|9515|9520.8|9510.8|27
1628086450000|2021-08-04 14:14:10|9524|9514|9523|9513|9524|9514|9521.5|9511.5|16
1628086460000|2021-08-04 14:14:20|9523.8|9513.8|9523.8|9513.8|9526|9516|9522.5|9512.5|13
1628086470000|2021-08-04 14:14:30|9523.5|9513.5|9523.8|9513.8|9524.3|9514.3|9523.3|9513.3|5
1628086480000|2021-08-04 14:14:40|9523.5|9513.5|9519.8|9509.8|9523.5|9513.5|9519.8|9509.8|14
1628086490000|2021-08-04 14:14:50|9520.3|9510.3|9522.3|9512.3|9522.3|9512.3|9520|9510|18
1628086500000|2021-08-04 14:15:00|9522.5|9512.5|9518.3|9508.3|9522.8|9512.8|9516.5|9506.5|23
1628086510000|2021-08-04 14:15:10|9518.5|9508.5|9516.5|9506.5|9518.8|9508.8|9516.3|9506.3|15
1628086520000|2021-08-04 14:15:20|9516|9506|9516.3|9506.3|9517.3|9507.3|9514|9504|18
1628086530000|2021-08-04 14:15:30|9516.8|9506.8|9515.3|9505.3|9517.3|9507.3|9514.8|9504.8|11
1628086540000|2021-08-04 14:15:40|9515|9505|9513.3|9503.3|9515.3|9505.3|9513.3|9503.3|16
1628086550000|2021-08-04 14:15:50|9514.3|9504.3|9512.5|9502.5|9514.5|9504.5|9512.3|9502.3|12
1628086560000|2021-08-04 14:16:00|9512.3|9502.3|9509.5|9499.5|9512.3|9502.3|9509.3|9499.3|16
1628086570000|2021-08-04 14:16:10|9510|9500|9509.5|9499.5|9510|9500|9509.3|9499.3|8
1628086580000|2021-08-04 14:16:20|9509.3|9499.3|9508|9498|9509.3|9499.3|9506.5|9496.5|10
1628086590000|2021-08-04 14:16:30|9508.8|9498.8|9510.8|9500.8|9510.8|9500.8|9508.8|9498.8|11
1628086600000|2021-08-04 14:16:40|9511|9501|9509.5|9499.5|9511.3|9501.3|9508.5|9498.5|18
1628086610000|2021-08-04 14:16:50|9510|9500|9508.5|9498.5|9510|9500|9508.5|9498.5|5
1628086620000|2021-08-04 14:17:00|9508.8|9498.8|9508|9498|9510|9500|9508|9498|11
1628086630000|2021-08-04 14:17:10|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9507.8|9497.8|7
1628086640000|2021-08-04 14:17:20|9508.5|9498.5|9507.5|9497.5|9510|9500|9506.8|9496.8|15
1628086650000|2021-08-04 14:17:30|9506.3|9496.3|9505.3|9495.3|9506.8|9496.8|9504.5|9494.5|19
1628086660000|2021-08-04 14:17:40|9505.5|9495.5|9506|9496|9506.8|9496.8|9505.5|9495.5|3
1628086670000|2021-08-04 14:17:50|9505.5|9495.5|9507.5|9497.5|9508.8|9498.8|9505.5|9495.5|12
1628086680000|2021-08-04 14:18:00|9506.8|9496.8|9508|9498|9508|9498|9506|9496|5
1628086690000|2021-08-04 14:18:10|9507.8|9497.8|9512.3|9502.3|9512.3|9502.3|9507.3|9497.3|6
1628086700000|2021-08-04 14:18:20|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9509.5|9499.5|8
1628086710000|2021-08-04 14:18:30|9511.5|9501.5|9512.5|9502.5|9513.8|9503.8|9509.5|9499.5|13
1628086720000|2021-08-04 14:18:40|9511.8|9501.8|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|6
1628086730000|2021-08-04 14:18:50|9511|9501|9510.3|9500.3|9511|9501|9510.3|9500.3|4
1628086740000|2021-08-04 14:19:00|9510.8|9500.8|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|9
1628086750000|2021-08-04 14:19:10|9511|9501|9508|9498|9511|9501|9508|9498|10
1628086760000|2021-08-04 14:19:20|9508.3|9498.3|9508.5|9498.5|9508.5|9498.5|9508.3|9498.3|2
1628086770000|2021-08-04 14:19:30|9508|9498|9507.8|9497.8|9508.5|9498.5|9507.8|9497.8|6
1628086780000|2021-08-04 14:19:40|9507.5|9497.5|9509|9499|9509.8|9499.8|9506.5|9496.5|10
1628086790000|2021-08-04 14:19:50|9509.3|9499.3|9510.8|9500.8|9510.8|9500.8|9509.3|9499.3|4
1628086800000|2021-08-04 14:20:00|9510.3|9500.3|9508.5|9498.5|9510.3|9500.3|9508|9498|9
1628086810000|2021-08-04 14:20:10|9508|9498|9506.5|9496.5|9508|9498|9505.3|9495.3|17
1628086820000|2021-08-04 14:20:20|9505.8|9495.8|9505|9495|9507.5|9497.5|9504.5|9494.5|12
1628086830000|2021-08-04 14:20:30|9504.8|9494.8|9508|9498|9508|9498|9504.8|9494.8|4
1628086840000|2021-08-04 14:20:40|9507.8|9497.8|9508.8|9498.8|9508.8|9498.8|9506|9496|13
1628086850000|2021-08-04 14:20:50|9509|9499|9508.5|9498.5|9509|9499|9506.8|9496.8|16
1628086860000|2021-08-04 14:21:00|9507|9497|9508.8|9498.8|9508.8|9498.8|9506|9496|21
1628086870000|2021-08-04 14:21:10|9508|9498|9507.3|9497.3|9509|9499|9506.5|9496.5|21
1628086880000|2021-08-04 14:21:20|9508|9498|9507.8|9497.8|9508.8|9498.8|9507.5|9497.5|16
1628086890000|2021-08-04 14:21:30|9508.3|9498.3|9507|9497|9508.3|9498.3|9507|9497|9
1628086900000|2021-08-04 14:21:40|9506.8|9496.8|9506.5|9496.5|9507|9497|9505.3|9495.3|8
1628086910000|2021-08-04 14:21:50|9507.3|9497.3|9508.3|9498.3|9509|9499|9507.3|9497.3|7
1628086920000|2021-08-04 14:22:00|9508|9498|9509.5|9499.5|9510|9500|9508|9498|8
1628086930000|2021-08-04 14:22:10|9509.3|9499.3|9509.8|9499.8|9509.8|9499.8|9507.8|9497.8|15
1628086940000|2021-08-04 14:22:20|9510.3|9500.3|9511.8|9501.8|9511.8|9501.8|9510|9500|10
1628086950000|2021-08-04 14:22:30|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9509.8|9499.8|3
1628086970000|2021-08-04 14:22:50|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|2
1628086980000|2021-08-04 14:23:00|9510.5|9500.5|9508.8|9498.8|9510.5|9500.5|9508.8|9498.8|4
1628086990000|2021-08-04 14:23:10|9508.5|9498.5|9506.5|9496.5|9508.5|9498.5|9504.5|9494.5|10
1628087000000|2021-08-04 14:23:20|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9505.3|9495.3|5
1628087010000|2021-08-04 14:23:30|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|6
1628087020000|2021-08-04 14:23:40|9505.5|9495.5|9505.5|9495.5|9506|9496|9505.5|9495.5|7
1628087030000|2021-08-04 14:23:50|9505.3|9495.3|9504.8|9494.8|9505.3|9495.3|9504.5|9494.5|5
1628087040000|2021-08-04 14:24:00|9504.5|9494.5|9496.3|9486.3|9504.5|9494.5|9496.3|9486.3|14
1628087050000|2021-08-04 14:24:10|9496|9486|9495.8|9485.8|9496|9486|9495|9485|9
1628087060000|2021-08-04 14:24:20|9495.5|9485.5|9495.3|9485.3|9495.8|9485.8|9495|9485|8
1628087070000|2021-08-04 14:24:30|9495.5|9485.5|9492.5|9482.5|9495.5|9485.5|9492.5|9482.5|8
1628087080000|2021-08-04 14:24:40|9492.1|9482.1|9489.8|9479.8|9492.1|9482.1|9489|9479|10
1628087090000|2021-08-04 14:24:50|9490.5|9480.5|9491.3|9481.3|9492.3|9482.3|9490.3|9480.3|11
1628087100000|2021-08-04 14:25:00|9491|9481|9488.5|9478.5|9491|9481|9488.5|9478.5|11
1628087110000|2021-08-04 14:25:10|9489|9479|9488.5|9478.5|9489|9479|9488.5|9478.5|5
1628087120000|2021-08-04 14:25:20|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9487.5|9477.5|6
1628087130000|2021-08-04 14:25:30|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|4
1628087140000|2021-08-04 14:25:40|9489|9479|9492|9482|9492|9482|9489|9479|11
1628087150000|2021-08-04 14:25:50|9492.3|9482.3|9492.3|9482.3|9493|9483|9490.8|9480.8|18
1628087160000|2021-08-04 14:26:00|9492|9482|9494.8|9484.8|9495|9485|9491.5|9481.5|11
1628087170000|2021-08-04 14:26:10|9495|9485|9495.5|9485.5|9496|9486|9494.8|9484.8|19
1628087180000|2021-08-04 14:26:20|9495.8|9485.8|9497.5|9487.5|9497.5|9487.5|9495.8|9485.8|10
1628087190000|2021-08-04 14:26:30|9497|9487|9497.6|9487.6|9499|9489|9497|9487|7
1628087200000|2021-08-04 14:26:40|9497.8|9487.8|9497.8|9487.8|9498.5|9488.5|9497|9487|7
1628087210000|2021-08-04 14:26:50|9498|9488|9499.5|9489.5|9499.5|9489.5|9497.3|9487.3|8
1628087220000|2021-08-04 14:27:00|9500.3|9490.3|9504.3|9494.3|9504.3|9494.3|9500.3|9490.3|8
1628087230000|2021-08-04 14:27:10|9503.8|9493.8|9499.8|9489.8|9504.3|9494.3|9499.8|9489.8|22
1628087240000|2021-08-04 14:27:20|9500.3|9490.3|9493.3|9483.3|9500.3|9490.3|9492.5|9482.5|19
1628087250000|2021-08-04 14:27:30|9492.8|9482.8|9490.3|9480.3|9492.8|9482.8|9490.3|9480.3|16
1628087260000|2021-08-04 14:27:40|9490.8|9480.8|9490.5|9480.5|9492.5|9482.5|9490.3|9480.3|18
1628087270000|2021-08-04 14:27:50|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|4
1628087280000|2021-08-04 14:28:00|9490.8|9480.8|9489.5|9479.5|9491|9481|9489|9479|13
1628087290000|2021-08-04 14:28:10|9490.3|9480.3|9490.8|9480.8|9491|9481|9489.5|9479.5|13
1628087300000|2021-08-04 14:28:20|9491|9481|9487.8|9477.8|9491.8|9481.8|9487.8|9477.8|22
1628087310000|2021-08-04 14:28:30|9487.5|9477.5|9485.8|9475.8|9487.5|9477.5|9485.3|9475.3|23
1628087320000|2021-08-04 14:28:40|9486.3|9476.3|9485.5|9475.5|9486.3|9476.3|9483.5|9473.5|21
1628087330000|2021-08-04 14:28:50|9485|9475|9486|9476|9486|9476|9484.8|9474.8|17
1628087340000|2021-08-04 14:29:00|9485.8|9475.8|9485.5|9475.5|9486|9476|9484.8|9474.8|19
1628087350000|2021-08-04 14:29:10|9485.3|9475.3|9485|9475|9485.8|9475.8|9483.5|9473.5|19
1628087360000|2021-08-04 14:29:20|9484.8|9474.8|9487|9477|9487|9477|9484.8|9474.8|15
1628087370000|2021-08-04 14:29:30|9487.3|9477.3|9485.8|9475.8|9488|9478|9485.8|9475.8|16
1628087380000|2021-08-04 14:29:40|9486|9476|9487.8|9477.8|9489|9479|9486|9476|18
1628087390000|2021-08-04 14:29:50|9488.3|9478.3|9490|9480|9490|9480|9487.8|9477.8|13
1628087400000|2021-08-04 14:30:00|9491.3|9481.3|9484.3|9474.3|9491.3|9481.3|9482|9472|23
1628087410000|2021-08-04 14:30:10|9484.8|9474.8|9480.5|9470.5|9484.8|9474.8|9480.5|9470.5|11
1628087420000|2021-08-04 14:30:20|9479.8|9469.8|9479.8|9469.8|9480|9470|9477.8|9467.8|14
1628087430000|2021-08-04 14:30:30|9479.5|9469.5|9473.8|9463.8|9479.5|9469.5|9473.8|9463.8|21
1628087440000|2021-08-04 14:30:40|9475|9465|9477|9467|9477.3|9467.3|9474.8|9464.8|18
1628087450000|2021-08-04 14:30:50|9476.8|9466.8|9479.3|9469.3|9479.5|9469.5|9476|9466|21
1628087460000|2021-08-04 14:31:00|9479|9469|9477.5|9467.5|9479|9469|9476.5|9466.5|13
1628087470000|2021-08-04 14:31:10|9477.3|9467.3|9474.5|9464.5|9477.3|9467.3|9474.5|9464.5|16
1628087480000|2021-08-04 14:31:20|9473.8|9463.8|9472.5|9462.5|9474|9464|9472.3|9462.3|21
1628087490000|2021-08-04 14:31:30|9472.3|9462.3|9469.3|9459.3|9472.3|9462.3|9468.3|9458.3|22
1628087500000|2021-08-04 14:31:40|9468.8|9458.8|9469.8|9459.8|9473.3|9463.3|9468.3|9458.3|21
1628087510000|2021-08-04 14:31:50|9470|9460|9470|9460|9471.5|9461.5|9466.8|9456.8|25
1628087520000|2021-08-04 14:32:00|9469.8|9459.8|9469.3|9459.3|9470.8|9460.8|9466|9456|26
1628087530000|2021-08-04 14:32:10|9469|9459|9467.3|9457.3|9469.5|9459.5|9467|9457|16
1628087540000|2021-08-04 14:32:20|9467|9457|9466.8|9456.8|9469|9459|9466.3|9456.3|18
1628087550000|2021-08-04 14:32:30|9468.8|9458.8|9468.3|9458.3|9470.3|9460.3|9466.8|9456.8|23
1628087560000|2021-08-04 14:32:40|9468|9458|9467.3|9457.3|9469|9459|9467|9457|16
1628087570000|2021-08-04 14:32:50|9467.8|9457.8|9467.3|9457.3|9468|9458|9466.3|9456.3|15
1628087580000|2021-08-04 14:33:00|9467|9457|9465.3|9455.3|9467|9457|9465|9455|18
1628087590000|2021-08-04 14:33:10|9465.8|9455.8|9470|9460|9471.3|9461.3|9465|9455|20
1628087600000|2021-08-04 14:33:20|9470.3|9460.3|9470.3|9460.3|9472.5|9462.5|9469.5|9459.5|21
1628087610000|2021-08-04 14:33:30|9470|9460|9470.5|9460.5|9471.5|9461.5|9469.8|9459.8|14
1628087620000|2021-08-04 14:33:40|9471.3|9461.3|9475.3|9465.3|9475.3|9465.3|9471|9461|20
1628087630000|2021-08-04 14:33:50|9475|9465|9477.8|9467.8|9478.3|9468.3|9474.5|9464.5|22
1628087640000|2021-08-04 14:34:00|9478|9468|9475.8|9465.8|9478|9468|9474.8|9464.8|17
1628087650000|2021-08-04 14:34:10|9475.5|9465.5|9475.8|9465.8|9476.3|9466.3|9475|9465|7
1628087660000|2021-08-04 14:34:20|9475.5|9465.5|9476.3|9466.3|9476.3|9466.3|9473.3|9463.3|17
1628087670000|2021-08-04 14:34:30|9476.5|9466.5|9478|9468|9478|9468|9476.3|9466.3|11
1628087680000|2021-08-04 14:34:40|9477.8|9467.8|9481.8|9471.8|9482|9472|9477.8|9467.8|18
1628087690000|2021-08-04 14:34:50|9481.5|9471.5|9483.5|9473.5|9483.5|9473.5|9481.3|9471.3|15
1628087700000|2021-08-04 14:35:00|9483.3|9473.3|9481.5|9471.5|9485.8|9475.8|9481.5|9471.5|17
1628087710000|2021-08-04 14:35:10|9482|9472|9482.3|9472.3|9483|9473|9479.5|9469.5|24
1628087720000|2021-08-04 14:35:20|9482.5|9472.5|9484|9474|9484|9474|9481.8|9471.8|12
1628087730000|2021-08-04 14:35:30|9485.3|9475.3|9482|9472|9485.3|9475.3|9482|9472|7
1628087740000|2021-08-04 14:35:40|9482.3|9472.3|9482|9472|9482.8|9472.8|9482|9472|3
1628087750000|2021-08-04 14:35:50|9481.5|9471.5|9479.8|9469.8|9481.5|9471.5|9479.8|9469.8|3
1628087760000|2021-08-04 14:36:00|9480.3|9470.3|9480.3|9470.3|9482|9472|9480.3|9470.3|10
1628087770000|2021-08-04 14:36:10|9480.5|9470.5|9481.5|9471.5|9482|9472|9480.5|9470.5|6
1628087780000|2021-08-04 14:36:20|9481.3|9471.3|9485.5|9475.5|9485.5|9475.5|9481.3|9471.3|9
1628087790000|2021-08-04 14:36:30|9486|9476|9488.3|9478.3|9488.5|9478.5|9485.8|9475.8|14
1628087800000|2021-08-04 14:36:40|9488|9478|9489.8|9479.8|9489.8|9479.8|9488|9478|10
1628087810000|2021-08-04 14:36:50|9489.5|9479.5|9487.5|9477.5|9489.5|9479.5|9486.8|9476.8|6
1628087820000|2021-08-04 14:37:00|9487.8|9477.8|9488|9478|9488.5|9478.5|9487.5|9477.5|9
1628087830000|2021-08-04 14:37:10|9488.3|9478.3|9489.5|9479.5|9489.5|9479.5|9488|9478|13
1628087840000|2021-08-04 14:37:20|9489.8|9479.8|9489.5|9479.5|9490.8|9480.8|9489.3|9479.3|15
1628087850000|2021-08-04 14:37:30|9489.8|9479.8|9489.8|9479.8|9490|9480|9489.5|9479.5|10
1628087860000|2021-08-04 14:37:40|9490.3|9480.3|9493.8|9483.8|9493.8|9483.8|9490.3|9480.3|8
1628087870000|2021-08-04 14:37:50|9494|9484|9498.5|9488.5|9498.8|9488.8|9494|9484|14
1628087880000|2021-08-04 14:38:00|9498.3|9488.3|9494.5|9484.5|9498.3|9488.3|9494.5|9484.5|11
1628087890000|2021-08-04 14:38:10|9494.3|9484.3|9493.3|9483.3|9494.5|9484.5|9493.3|9483.3|12
1628087900000|2021-08-04 14:38:20|9492.5|9482.5|9491|9481|9493|9483|9490.3|9480.3|11
1628087910000|2021-08-04 14:38:30|9490.3|9480.3|9491.3|9481.3|9491.5|9481.5|9490.3|9480.3|7
1628087920000|2021-08-04 14:38:40|9491.5|9481.5|9489.3|9479.3|9491.5|9481.5|9487.8|9477.8|14
1628087930000|2021-08-04 14:38:50|9489|9479|9488.5|9478.5|9489|9479|9487.8|9477.8|10
1628087940000|2021-08-04 14:39:00|9489.3|9479.3|9485.9|9475.9|9489.8|9479.8|9485|9475|16
1628087950000|2021-08-04 14:39:10|9484.9|9474.9|9481.5|9471.5|9484.9|9474.9|9481.3|9471.3|9
1628087960000|2021-08-04 14:39:20|9481.3|9471.3|9483.4|9473.4|9483.4|9473.4|9481.3|9471.3|6
1628087970000|2021-08-04 14:39:30|9483.6|9473.6|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|5
1628087980000|2021-08-04 14:39:40|9484|9474|9488.8|9478.8|9488.8|9478.8|9483.8|9473.8|5
1628087990000|2021-08-04 14:39:50|9489|9479|9488.3|9478.3|9490.5|9480.5|9488.3|9478.3|12
1628088000000|2021-08-04 14:40:00|9487.3|9477.3|9484|9474|9488.8|9478.8|9484|9474|12
1628088010000|2021-08-04 14:40:10|9483.8|9473.8|9482.8|9472.8|9484.3|9474.3|9482.8|9472.8|8
1628088020000|2021-08-04 14:40:20|9483|9473|9485.3|9475.3|9485.8|9475.8|9483|9473|10
1628088030000|2021-08-04 14:40:30|9485.8|9475.8|9488.8|9478.8|9488.8|9478.8|9485.8|9475.8|8
1628088040000|2021-08-04 14:40:40|9488.3|9478.3|9491.3|9481.3|9491.8|9481.8|9488.3|9478.3|7
1628088050000|2021-08-04 14:40:50|9491|9481|9489.8|9479.8|9491.5|9481.5|9489.3|9479.3|9
1628088060000|2021-08-04 14:41:00|9490.5|9480.5|9491.3|9481.3|9492|9482|9490.5|9480.5|14
1628088070000|2021-08-04 14:41:10|9490.8|9480.8|9490|9480|9491|9481|9490|9480|9
1628088080000|2021-08-04 14:41:20|9489.8|9479.8|9486.8|9476.8|9489.8|9479.8|9486.5|9476.5|10
1628088090000|2021-08-04 14:41:30|9486.5|9476.5|9484.5|9474.5|9486.5|9476.5|9484.3|9474.3|9
1628088110000|2021-08-04 14:41:50|9485|9475|9486.5|9476.5|9487|9477|9485|9475|11
1628088120000|2021-08-04 14:42:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|3
1628088130000|2021-08-04 14:42:10|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|7
1628088140000|2021-08-04 14:42:20|9486.8|9476.8|9489.3|9479.3|9489.8|9479.8|9486.5|9476.5|6
1628088150000|2021-08-04 14:42:30|9490.3|9480.3|9489.3|9479.3|9490.5|9480.5|9488|9478|9
1628088160000|2021-08-04 14:42:40|9489.8|9479.8|9488|9478|9489.8|9479.8|9488|9478|5
1628088170000|2021-08-04 14:42:50|9488.3|9478.3|9490.3|9480.3|9490.3|9480.3|9488.3|9478.3|8
1628088180000|2021-08-04 14:43:00|9489.8|9479.8|9488.3|9478.3|9490.3|9480.3|9486|9476|18
1628088190000|2021-08-04 14:43:10|9488.5|9478.5|9486.5|9476.5|9488.5|9478.5|9486.5|9476.5|7
1628088200000|2021-08-04 14:43:20|9486.8|9476.8|9489|9479|9489|9479|9486.5|9476.5|10
1628088210000|2021-08-04 14:43:30|9489.3|9479.3|9487.8|9477.8|9490.3|9480.3|9487.8|9477.8|12
1628088220000|2021-08-04 14:43:40|9487.5|9477.5|9486.8|9476.8|9487.5|9477.5|9486.5|9476.5|8
1628088230000|2021-08-04 14:43:50|9487|9477|9486.3|9476.3|9487.5|9477.5|9486.3|9476.3|6
1628088240000|2021-08-04 14:44:00|9486.8|9476.8|9486.8|9476.8|9487.3|9477.3|9486|9476|6
1628088250000|2021-08-04 14:44:10|9487|9477|9487|9477|9487.3|9477.3|9486.5|9476.5|7
1628088260000|2021-08-04 14:44:20|9486.8|9476.8|9485.8|9475.8|9486.8|9476.8|9485.5|9475.5|7
1628088270000|2021-08-04 14:44:30|9484.8|9474.8|9482|9472|9484.8|9474.8|9481.5|9471.5|13
1628088280000|2021-08-04 14:44:40|9482.8|9472.8|9483.3|9473.3|9483.8|9473.8|9481|9471|14
1628088290000|2021-08-04 14:44:50|9483.8|9473.8|9482.3|9472.3|9485.3|9475.3|9482.3|9472.3|8
1628088300000|2021-08-04 14:45:00|9482|9472|9485.8|9475.8|9485.8|9475.8|9482|9472|7
1628088310000|2021-08-04 14:45:10|9485.5|9475.5|9486.3|9476.3|9487.3|9477.3|9485.5|9475.5|8
1628088320000|2021-08-04 14:45:20|9485.3|9475.3|9483.3|9473.3|9485.8|9475.8|9483.3|9473.3|14
1628088330000|2021-08-04 14:45:30|9483|9473|9483.5|9473.5|9483.5|9473.5|9482.5|9472.5|12
1628088340000|2021-08-04 14:45:40|9483|9473|9483.5|9473.5|9483.5|9473.5|9482.3|9472.3|5
1628088350000|2021-08-04 14:45:50|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.5|9472.5|3
1628088360000|2021-08-04 14:46:00|9483|9473|9484|9474|9484|9474|9482.8|9472.8|5
1628088370000|2021-08-04 14:46:10|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484|9474|4
1628088380000|2021-08-04 14:46:20|9485|9475|9485|9475|9485.5|9475.5|9485|9475|3
1628088390000|2021-08-04 14:46:30|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|3
1628088400000|2021-08-04 14:46:40|9486.8|9476.8|9485.3|9475.3|9487.3|9477.3|9485.3|9475.3|5
1628088410000|2021-08-04 14:46:50|9485.5|9475.5|9487|9477|9487|9477|9485.5|9475.5|6
1628088420000|2021-08-04 14:47:00|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.3|9476.3|4
1628088430000|2021-08-04 14:47:10|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628088440000|2021-08-04 14:47:20|9486|9476|9481.3|9471.3|9486|9476|9480.8|9470.8|17
1628088450000|2021-08-04 14:47:30|9481.5|9471.5|9479|9469|9481.5|9471.5|9478.5|9468.5|8
1628088460000|2021-08-04 14:47:40|9479.3|9469.3|9478.3|9468.3|9481.3|9471.3|9477.5|9467.5|12
1628088470000|2021-08-04 14:47:50|9478.5|9468.5|9481.8|9471.8|9481.8|9471.8|9478|9468|9
1628088480000|2021-08-04 14:48:00|9481.5|9471.5|9479.5|9469.5|9481.5|9471.5|9479.3|9469.3|9
1628088490000|2021-08-04 14:48:10|9479.3|9469.3|9479.3|9469.3|9479.5|9469.5|9478.5|9468.5|8
1628088500000|2021-08-04 14:48:20|9479.5|9469.5|9479.5|9469.5|9479.8|9469.8|9479|9469|5
1628088510000|2021-08-04 14:48:30|9479|9469|9476.8|9466.8|9479|9469|9476|9466|9
1628088520000|2021-08-04 14:48:40|9476|9466|9476|9466|9476|9466|9476|9466|1
1628088530000|2021-08-04 14:48:50|9475.5|9465.5|9474.5|9464.5|9476.3|9466.3|9474.3|9464.3|16
1628088540000|2021-08-04 14:49:00|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.5|9464.5|2
1628088550000|2021-08-04 14:49:10|9475|9465|9474.3|9464.3|9475.8|9465.8|9474.3|9464.3|9
1628088560000|2021-08-04 14:49:20|9473.5|9463.5|9474|9464|9474.5|9464.5|9473.5|9463.5|12
1628088570000|2021-08-04 14:49:30|9474.5|9464.5|9473.8|9463.8|9474.5|9464.5|9473.5|9463.5|4
1628088580000|2021-08-04 14:49:40|9474|9464|9475|9465|9475|9465|9474|9464|8
1628088590000|2021-08-04 14:49:50|9474.8|9464.8|9477.3|9467.3|9477.3|9467.3|9474.8|9464.8|7
1628088600000|2021-08-04 14:50:00|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9475.5|9465.5|3
1628088610000|2021-08-04 14:50:10|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|2
1628088620000|2021-08-04 14:50:20|9477|9467|9478|9468|9478.3|9468.3|9476.8|9466.8|9
1628088630000|2021-08-04 14:50:30|9477.1|9467.1|9476.8|9466.8|9477.1|9467.1|9476|9466|6
1628088640000|2021-08-04 14:50:40|9477|9467|9477.8|9467.8|9477.8|9467.8|9477|9467|4
1628088650000|2021-08-04 14:50:50|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|4
1628088660000|2021-08-04 14:51:00|9477.3|9467.3|9477.3|9467.3|9478|9468|9476.5|9466.5|12
1628088670000|2021-08-04 14:51:10|9477.5|9467.5|9477|9467|9477.5|9467.5|9477|9467|2
1628088680000|2021-08-04 14:51:20|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1628088690000|2021-08-04 14:51:30|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1628088700000|2021-08-04 14:51:40|9476|9466|9476|9466|9476|9466|9476|9466|1
1628088720000|2021-08-04 14:52:00|9476.5|9466.5|9477.8|9467.8|9477.8|9467.8|9476.5|9466.5|3
1628088730000|2021-08-04 14:52:10|9478|9468|9478|9468|9478|9468|9477.8|9467.8|3
1628088740000|2021-08-04 14:52:20|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477|9467|5
1628088750000|2021-08-04 14:52:30|9477.5|9467.5|9477|9467|9477.5|9467.5|9477|9467|2
1628088760000|2021-08-04 14:52:40|9477.5|9467.5|9473.5|9463.5|9477.5|9467.5|9473.5|9463.5|7
1628088770000|2021-08-04 14:52:50|9473.8|9463.8|9474.3|9464.3|9474.5|9464.5|9473.8|9463.8|7
1628088780000|2021-08-04 14:53:00|9473.8|9463.8|9474.8|9464.8|9474.8|9464.8|9472.8|9462.8|8
1628088790000|2021-08-04 14:53:10|9473.8|9463.8|9474|9464|9474.5|9464.5|9473.5|9463.5|12
1628088800000|2021-08-04 14:53:20|9475.5|9465.5|9474.3|9464.3|9476|9466|9473.5|9463.5|15
1628088810000|2021-08-04 14:53:30|9474|9464|9475.8|9465.8|9476.5|9466.5|9474|9464|9
1628088820000|2021-08-04 14:53:40|9476.5|9466.5|9475.3|9465.3|9477.5|9467.5|9475.3|9465.3|7
1628088830000|2021-08-04 14:53:50|9475.5|9465.5|9476|9466|9476|9466|9475.5|9465.5|10
1628088840000|2021-08-04 14:54:00|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|2
1628088850000|2021-08-04 14:54:10|9473.5|9463.5|9472.8|9462.8|9473.5|9463.5|9472.3|9462.3|6
1628088860000|2021-08-04 14:54:20|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|3
1628088870000|2021-08-04 14:54:30|9474.8|9464.8|9474|9464|9474.8|9464.8|9474|9464|2
1628088890000|2021-08-04 14:54:50|9473.5|9463.5|9470|9460|9473.5|9463.5|9469.8|9459.8|7
1628088900000|2021-08-04 14:55:00|9470.1|9460.1|9468.3|9458.3|9470.1|9460.1|9468.1|9458.1|9
1628088910000|2021-08-04 14:55:10|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1628088920000|2021-08-04 14:55:20|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|4
1628088930000|2021-08-04 14:55:30|9466.8|9456.8|9467|9457|9467|9457|9466.3|9456.3|6
1628088940000|2021-08-04 14:55:40|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1628088950000|2021-08-04 14:55:50|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1628088960000|2021-08-04 14:56:00|9467|9457|9466.5|9456.5|9467.5|9457.5|9466.3|9456.3|7
1628088970000|2021-08-04 14:56:10|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|4
1628088980000|2021-08-04 14:56:20|9468|9458|9470.5|9460.5|9471|9461|9468|9458|9
1628088990000|2021-08-04 14:56:30|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9468.5|9458.5|9
1628089000000|2021-08-04 14:56:40|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|2
1628089010000|2021-08-04 14:56:50|9469.5|9459.5|9470.3|9460.3|9470.3|9460.3|9468|9458|8
1628089020000|2021-08-04 14:57:00|9469.8|9459.8|9467|9457|9469.8|9459.8|9467|9457|8
1628089030000|2021-08-04 14:57:10|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1628089040000|2021-08-04 14:57:20|9467.8|9457.8|9469|9459|9470|9460|9467.8|9457.8|11
1628089050000|2021-08-04 14:57:30|9470|9460|9469.8|9459.8|9470|9460|9469.5|9459.5|4
1628089060000|2021-08-04 14:57:40|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1628089070000|2021-08-04 14:57:50|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1628089080000|2021-08-04 14:58:00|9470|9460|9468.3|9458.3|9470|9460|9468.3|9458.3|6
1628089090000|2021-08-04 14:58:10|9468.5|9458.5|9467.8|9457.8|9469|9459|9467.5|9457.5|11
1628089100000|2021-08-04 14:58:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1628089110000|2021-08-04 14:58:30|9469.3|9459.3|9470.3|9460.3|9470.3|9460.3|9469.3|9459.3|3
1628089120000|2021-08-04 14:58:40|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|2
1628089130000|2021-08-04 14:58:50|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1628089140000|2021-08-04 14:59:00|9470.3|9460.3|9467.3|9457.3|9470.3|9460.3|9467.3|9457.3|9
1628089150000|2021-08-04 14:59:10|9467|9457|9468|9458|9468|9458|9466.8|9456.8|5
1628089160000|2021-08-04 14:59:20|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|2
1628089170000|2021-08-04 14:59:30|9469|9459|9469|9459|9469.3|9459.3|9468.8|9458.8|9
1628089180000|2021-08-04 14:59:40|9469.5|9459.5|9470|9460|9470.3|9460.3|9469|9459|12
1628089190000|2021-08-04 14:59:50|9470.3|9460.3|9468.3|9458.3|9470.3|9460.3|9468|9458|7
1628089200000|2021-08-04 15:00:00|9467.8|9457.8|9468|9458|9469.3|9459.3|9467.8|9457.8|15
1628089210000|2021-08-04 15:00:10|9468.3|9458.3|9469|9459|9469|9459|9468|9458|9
1628089220000|2021-08-04 15:00:20|9469.8|9459.8|9469.5|9459.5|9470|9460|9469.5|9459.5|5
1628089230000|2021-08-04 15:00:30|9470|9460|9470.3|9460.3|9470.8|9460.8|9470|9460|4
1628089240000|2021-08-04 15:00:40|9470.5|9460.5|9469.3|9459.3|9470.8|9460.8|9469.3|9459.3|9
1628089250000|2021-08-04 15:00:50|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|9
1628089260000|2021-08-04 15:01:00|9468.4|9458.4|9470.1|9460.1|9470.1|9460.1|9468|9458|10
1628089270000|2021-08-04 15:01:10|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1628089280000|2021-08-04 15:01:20|9470|9460|9470.8|9460.8|9470.8|9460.8|9470|9460|3
1628089290000|2021-08-04 15:01:30|9472.3|9462.3|9474.3|9464.3|9474.3|9464.3|9472.3|9462.3|5
1628089300000|2021-08-04 15:01:40|9475|9465|9476.8|9466.8|9476.8|9466.8|9475|9465|10
1628089310000|2021-08-04 15:01:50|9476.5|9466.5|9474.5|9464.5|9476.5|9466.5|9474.5|9464.5|4
1628089320000|2021-08-04 15:02:00|9474.8|9464.8|9476.5|9466.5|9477|9467|9474.8|9464.8|12
1628089330000|2021-08-04 15:02:10|9476.3|9466.3|9475.3|9465.3|9476.5|9466.5|9474.8|9464.8|10
1628089340000|2021-08-04 15:02:20|9475.5|9465.5|9477|9467|9478.3|9468.3|9475.5|9465.5|10
1628089350000|2021-08-04 15:02:30|9477.3|9467.3|9478.8|9468.8|9479.5|9469.5|9477.3|9467.3|10
1628089360000|2021-08-04 15:02:40|9478.6|9468.6|9475.8|9465.8|9478.6|9468.6|9474.8|9464.8|11
1628089370000|2021-08-04 15:02:50|9475.3|9465.3|9475.5|9465.5|9476.5|9466.5|9474.8|9464.8|6
1628089380000|2021-08-04 15:03:00|9475.3|9465.3|9473|9463|9475.3|9465.3|9472.8|9462.8|12
1628089400000|2021-08-04 15:03:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|4
1628089410000|2021-08-04 15:03:30|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|2
1628089420000|2021-08-04 15:03:40|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|10
1628089430000|2021-08-04 15:03:50|9474.3|9464.3|9476.8|9466.8|9477.5|9467.5|9473.5|9463.5|16
1628089440000|2021-08-04 15:04:00|9476|9466|9473.8|9463.8|9476|9466|9473.5|9463.5|10
1628089450000|2021-08-04 15:04:10|9474|9464|9473|9463|9474|9464|9473|9463|10
1628089460000|2021-08-04 15:04:20|9473.3|9463.3|9471.8|9461.8|9473.3|9463.3|9470.8|9460.8|11
1628089470000|2021-08-04 15:04:30|9472|9462|9470.8|9460.8|9472.8|9462.8|9469.5|9459.5|20
1628089480000|2021-08-04 15:04:40|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1628089490000|2021-08-04 15:04:50|9470.8|9460.8|9472.8|9462.8|9474|9464|9470.8|9460.8|18
1628089500000|2021-08-04 15:05:00|9471.3|9461.3|9470.5|9460.5|9472|9462|9469.3|9459.3|22
1628089510000|2021-08-04 15:05:10|9472|9462|9472|9462|9472|9462|9472|9462|1
1628089520000|2021-08-04 15:05:20|9472.8|9462.8|9472.5|9462.5|9473|9463|9471.8|9461.8|9
1628089530000|2021-08-04 15:05:30|9473.3|9463.3|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|3
1628089550000|2021-08-04 15:05:50|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|4
1628089560000|2021-08-04 15:06:00|9474.8|9464.8|9471.8|9461.8|9474.8|9464.8|9471.5|9461.5|10
1628089570000|2021-08-04 15:06:10|9472|9462|9473.3|9463.3|9474|9464|9472|9462|6
1628089580000|2021-08-04 15:06:20|9473|9463|9475.3|9465.3|9476.5|9466.5|9472.8|9462.8|18
1628089590000|2021-08-04 15:06:30|9475.5|9465.5|9476.5|9466.5|9476.8|9466.8|9475.3|9465.3|9
1628089600000|2021-08-04 15:06:40|9476.8|9466.8|9476.3|9466.3|9477.3|9467.3|9476.3|9466.3|9
1628089610000|2021-08-04 15:06:50|9476.5|9466.5|9477.8|9467.8|9478.5|9468.5|9476.5|9466.5|6
1628089620000|2021-08-04 15:07:00|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1628089630000|2021-08-04 15:07:10|9478|9468|9478.5|9468.5|9478.5|9468.5|9478|9468|7
1628089640000|2021-08-04 15:07:20|9478.3|9468.3|9480.5|9470.5|9480.5|9470.5|9478.3|9468.3|3
1628089650000|2021-08-04 15:07:30|9480.3|9470.3|9478.8|9468.8|9481|9471|9478.8|9468.8|10
1628089660000|2021-08-04 15:07:40|9478|9468|9478.5|9468.5|9479.5|9469.5|9478|9468|6
1628089670000|2021-08-04 15:07:50|9479.3|9469.3|9479|9469|9480.3|9470.3|9479|9469|7
1628089680000|2021-08-04 15:08:00|9479.3|9469.3|9477.5|9467.5|9479.8|9469.8|9477.5|9467.5|12
1628089690000|2021-08-04 15:08:10|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1628089700000|2021-08-04 15:08:20|9477.8|9467.8|9477.5|9467.5|9478|9468|9477.5|9467.5|4
1628089710000|2021-08-04 15:08:30|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1628089720000|2021-08-04 15:08:40|9477.8|9467.8|9479.3|9469.3|9479.3|9469.3|9477.8|9467.8|5
1628089730000|2021-08-04 15:08:50|9479.5|9469.5|9479.8|9469.8|9480|9470|9478.8|9468.8|6
1628089740000|2021-08-04 15:09:00|9479.5|9469.5|9475.8|9465.8|9479.5|9469.5|9475.8|9465.8|8
1628089750000|2021-08-04 15:09:10|9475.5|9465.5|9476|9466|9476|9466|9475.3|9465.3|7
1628089760000|2021-08-04 15:09:20|9475.8|9465.8|9473|9463|9475.8|9465.8|9473|9463|9
1628089770000|2021-08-04 15:09:30|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1628089780000|2021-08-04 15:09:40|9473.3|9463.3|9473|9463|9473.3|9463.3|9472.8|9462.8|7
1628089790000|2021-08-04 15:09:50|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|5
1628089800000|2021-08-04 15:10:00|9473.8|9463.8|9474|9464|9474.5|9464.5|9473.3|9463.3|10
1628089810000|2021-08-04 15:10:10|9473.8|9463.8|9475.3|9465.3|9475.8|9465.8|9473.3|9463.3|12
1628089820000|2021-08-04 15:10:20|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474|9464|4
1628089830000|2021-08-04 15:10:30|9475|9465|9475.3|9465.3|9475.3|9465.3|9474.3|9464.3|5
1628089840000|2021-08-04 15:10:40|9476|9466|9476.8|9466.8|9476.8|9466.8|9476|9466|3
1628089850000|2021-08-04 15:10:50|9476.5|9466.5|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|5
1628089860000|2021-08-04 15:11:00|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1628089870000|2021-08-04 15:11:10|9477|9467|9476.8|9466.8|9477|9467|9476.3|9466.3|4
1628089880000|2021-08-04 15:11:20|9476.5|9466.5|9474.8|9464.8|9476.5|9466.5|9474.8|9464.8|3
1628089890000|2021-08-04 15:11:30|9474.5|9464.5|9473.8|9463.8|9474.8|9464.8|9473.8|9463.8|4
1628089900000|2021-08-04 15:11:40|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|4
1628089910000|2021-08-04 15:11:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|7
1628089920000|2021-08-04 15:12:00|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|13
1628089930000|2021-08-04 15:12:10|9473.8|9463.8|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|8
1628089940000|2021-08-04 15:12:20|9472.5|9462.5|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|5
1628089950000|2021-08-04 15:12:30|9472.3|9462.3|9473|9463|9473.3|9463.3|9472.3|9462.3|12
1628089960000|2021-08-04 15:12:40|9472.5|9462.5|9473|9463|9473|9463|9472.3|9462.3|5
1628089970000|2021-08-04 15:12:50|9472.8|9462.8|9473.8|9463.8|9473.8|9463.8|9472|9462|6
1628089980000|2021-08-04 15:13:00|9473.3|9463.3|9473.5|9463.5|9474.3|9464.3|9473.3|9463.3|7
1628089990000|2021-08-04 15:13:10|9473.8|9463.8|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|3
1628090000000|2021-08-04 15:13:20|9474.3|9464.3|9473.8|9463.8|9474.4|9464.4|9473|9463|11
1628090010000|2021-08-04 15:13:30|9474|9464|9473|9463|9474|9464|9473|9463|3
1628090020000|2021-08-04 15:13:40|9472|9462|9473.5|9463.5|9473.5|9463.5|9472|9462|6
1628090030000|2021-08-04 15:13:50|9473|9463|9472.3|9462.3|9473.5|9463.5|9471.5|9461.5|9
1628090040000|2021-08-04 15:14:00|9471.5|9461.5|9469.5|9459.5|9471.8|9461.8|9466.5|9456.5|17
1628090050000|2021-08-04 15:14:10|9469|9459|9468|9458|9469|9459|9468|9458|6
1628090060000|2021-08-04 15:14:20|9467.8|9457.8|9470|9460|9470|9460|9467.8|9457.8|4
1628090070000|2021-08-04 15:14:30|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9468.8|9458.8|7
1628090080000|2021-08-04 15:14:40|9469.8|9459.8|9471.5|9461.5|9471.8|9461.8|9469.8|9459.8|6
1628090090000|2021-08-04 15:14:50|9471.8|9461.8|9472|9462|9472|9462|9471.5|9461.5|10
1628090100000|2021-08-04 15:15:00|9471.8|9461.8|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|7
1628090110000|2021-08-04 15:15:10|9471|9461|9469.3|9459.3|9471|9461|9469.3|9459.3|4
1628090120000|2021-08-04 15:15:20|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|3
1628090130000|2021-08-04 15:15:30|9468|9458|9470.5|9460.5|9472|9462|9468|9458|6
1628090140000|2021-08-04 15:15:40|9470|9460|9469|9459|9470|9460|9469|9459|8
1628090150000|2021-08-04 15:15:50|9468.8|9458.8|9467.3|9457.3|9468.8|9458.8|9467|9457|5
1628090160000|2021-08-04 15:16:00|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|3
1628090170000|2021-08-04 15:16:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|10
1628090180000|2021-08-04 15:16:20|9466|9456|9466|9456|9466|9456|9465.3|9455.3|11
1628090190000|2021-08-04 15:16:30|9466.3|9456.3|9464.3|9454.3|9466.3|9456.3|9464.3|9454.3|11
1628090200000|2021-08-04 15:16:40|9464.8|9454.8|9466|9456|9466.5|9456.5|9464|9454|14
1628090210000|2021-08-04 15:16:50|9466.5|9456.5|9467.5|9457.5|9467.5|9457.5|9466|9456|7
1628090220000|2021-08-04 15:17:00|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1628090230000|2021-08-04 15:17:10|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.5|9456.5|4
1628090240000|2021-08-04 15:17:20|9466.3|9456.3|9466.3|9456.3|9466.5|9456.5|9466|9456|4
1628090250000|2021-08-04 15:17:30|9466.5|9456.5|9467|9457|9467|9457|9466.5|9456.5|3
1628090260000|2021-08-04 15:17:40|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466.3|9456.3|6
1628090270000|2021-08-04 15:17:50|9467|9457|9467|9457|9467|9457|9466.8|9456.8|3
1628090280000|2021-08-04 15:18:00|9467.8|9457.8|9468|9458|9468.3|9458.3|9467.8|9457.8|3
1628090290000|2021-08-04 15:18:10|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1628090300000|2021-08-04 15:18:20|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1628090310000|2021-08-04 15:18:30|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1628090340000|2021-08-04 15:19:00|9468|9458|9466.5|9456.5|9468|9458|9466.5|9456.5|5
1628090360000|2021-08-04 15:19:20|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|4
1628090370000|2021-08-04 15:19:30|9467|9457|9467|9457|9467.5|9457.5|9466.8|9456.8|5
1628090380000|2021-08-04 15:19:40|9467.5|9457.5|9466.8|9456.8|9467.5|9457.5|9466.8|9456.8|8
1628090390000|2021-08-04 15:19:50|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1628090400000|2021-08-04 15:20:00|9465.8|9455.8|9464.8|9454.8|9465.8|9455.8|9464.5|9454.5|4
1628090410000|2021-08-04 15:20:10|9464.5|9454.5|9462.8|9452.8|9464.5|9454.5|9462.8|9452.8|3
1628090420000|2021-08-04 15:20:20|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1628090430000|2021-08-04 15:20:30|9463|9453|9462.8|9452.8|9463|9453|9462.5|9452.5|4
1628090440000|2021-08-04 15:20:40|9462.5|9452.5|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|2
1628090450000|2021-08-04 15:20:50|9462.5|9452.5|9463|9453|9463|9453|9462.3|9452.3|5
1628090460000|2021-08-04 15:21:00|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.5|9452.5|3
1628090470000|2021-08-04 15:21:10|9463.5|9453.5|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|3
1628090480000|2021-08-04 15:21:20|9463|9453|9465.5|9455.5|9466.3|9456.3|9463|9453|11
1628090490000|2021-08-04 15:21:30|9465|9455|9463.8|9453.8|9465|9455|9463.5|9453.5|5
1628090500000|2021-08-04 15:21:40|9464.3|9454.3|9464|9454|9464.5|9454.5|9463.8|9453.8|4
1628090510000|2021-08-04 15:21:50|9463.8|9453.8|9463|9453|9463.8|9453.8|9463|9453|6
1628090520000|2021-08-04 15:22:00|9463.3|9453.3|9463|9453|9463.3|9453.3|9463|9453|2
1628090530000|2021-08-04 15:22:10|9463.3|9453.3|9466.3|9456.3|9466.3|9456.3|9463.3|9453.3|7
1628090540000|2021-08-04 15:22:20|9466|9456|9464.5|9454.5|9466|9456|9464.5|9454.5|3
1628090550000|2021-08-04 15:22:30|9464.8|9454.8|9466.8|9456.8|9466.8|9456.8|9464.5|9454.5|12
1628090560000|2021-08-04 15:22:40|9467|9457|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|5
1628090570000|2021-08-04 15:22:50|9468|9458|9469.3|9459.3|9469.8|9459.8|9468|9458|6
1628090580000|2021-08-04 15:23:00|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628090590000|2021-08-04 15:23:10|9469.3|9459.3|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|4
1628090610000|2021-08-04 15:23:30|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|2
1628090620000|2021-08-04 15:23:40|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|2
1628090630000|2021-08-04 15:23:50|9469|9459|9466.5|9456.5|9469|9459|9466.5|9456.5|3
1628090640000|2021-08-04 15:24:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.3|9455.3|5
1628090650000|2021-08-04 15:24:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1628090660000|2021-08-04 15:24:20|9466|9456|9465.5|9455.5|9466|9456|9465.5|9455.5|2
1628090670000|2021-08-04 15:24:30|9465.8|9455.8|9465.3|9455.3|9466.3|9456.3|9465|9455|7
1628090690000|2021-08-04 15:24:50|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|5
1628090700000|2021-08-04 15:25:00|9465.3|9455.3|9466.8|9456.8|9467|9457|9465.3|9455.3|8
1628090710000|2021-08-04 15:25:10|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9466|9456|3
1628090720000|2021-08-04 15:25:20|9466.3|9456.3|9462.5|9452.5|9466.3|9456.3|9462.5|9452.5|9
1628090730000|2021-08-04 15:25:30|9462.3|9452.3|9462.5|9452.5|9463|9453|9461.8|9451.8|5
1628090740000|2021-08-04 15:25:40|9463|9453|9463.3|9453.3|9464.5|9454.5|9462.5|9452.5|10
1628090750000|2021-08-04 15:25:50|9463|9453|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|6
1628090760000|2021-08-04 15:26:00|9462.5|9452.5|9461.5|9451.5|9462.5|9452.5|9461.5|9451.5|3
1628090770000|2021-08-04 15:26:10|9461|9451|9459.3|9449.3|9461|9451|9459.3|9449.3|3
1628090790000|2021-08-04 15:26:30|9458.8|9448.8|9457|9447|9458.8|9448.8|9457|9447|3
1628090800000|2021-08-04 15:26:40|9457.5|9447.5|9457.8|9447.8|9458.3|9448.3|9457.5|9447.5|6
1628090810000|2021-08-04 15:26:50|9457.3|9447.3|9458|9448|9458.5|9448.5|9457.3|9447.3|12
1628090820000|2021-08-04 15:27:00|9458.5|9448.5|9458.5|9448.5|9459|9449|9458|9448|8
1628090830000|2021-08-04 15:27:10|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458|9448|8
1628090840000|2021-08-04 15:27:20|9458.3|9448.3|9459|9449|9459|9449|9458|9448|5
1628090850000|2021-08-04 15:27:30|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|2
1628090860000|2021-08-04 15:27:40|9459.5|9449.5|9458.8|9448.8|9459.5|9449.5|9458.5|9448.5|5
1628090870000|2021-08-04 15:27:50|9459|9449|9459|9449|9459|9449|9458.8|9448.8|3
1628090880000|2021-08-04 15:28:00|9458.8|9448.8|9458|9448|9458.8|9448.8|9457.8|9447.8|6
1628090890000|2021-08-04 15:28:10|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.3|9447.3|9
1628090900000|2021-08-04 15:28:20|9457.5|9447.5|9457.8|9447.8|9457.8|9447.8|9457.3|9447.3|8
1628090910000|2021-08-04 15:28:30|9458|9448|9457.8|9447.8|9458|9448|9457.3|9447.3|6
1628090920000|2021-08-04 15:28:40|9458|9448|9458.3|9448.3|9459|9449|9455.3|9445.3|14
1628090930000|2021-08-04 15:28:50|9457.8|9447.8|9457.8|9447.8|9458.3|9448.3|9457.5|9447.5|8
1628090940000|2021-08-04 15:29:00|9458.5|9448.5|9457.3|9447.3|9458.5|9448.5|9456.5|9446.5|8
1628090950000|2021-08-04 15:29:10|9457.5|9447.5|9457.5|9447.5|9457.8|9447.8|9457.3|9447.3|5
1628090960000|2021-08-04 15:29:20|9457.8|9447.8|9457.3|9447.3|9458.5|9448.5|9457.3|9447.3|10
1628090970000|2021-08-04 15:29:30|9457|9447|9457.5|9447.5|9457.8|9447.8|9456.8|9446.8|7
1628090980000|2021-08-04 15:29:40|9457.3|9447.3|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|3
1628090990000|2021-08-04 15:29:50|9457|9447|9458.3|9448.3|9458.8|9448.8|9457|9447|7
1628091000000|2021-08-04 15:30:00|9457.8|9447.8|9459|9449|9459|9449|9457.8|9447.8|7
1628091010000|2021-08-04 15:30:10|9458.3|9448.3|9458.5|9448.5|9459|9449|9457.8|9447.8|9
1628091020000|2021-08-04 15:30:20|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1628091030000|2021-08-04 15:30:30|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.8|9448.8|3
1628091040000|2021-08-04 15:30:40|9459|9449|9462.3|9452.3|9462.3|9452.3|9459|9449|7
1628091050000|2021-08-04 15:30:50|9462.8|9452.8|9463.8|9453.8|9464.3|9454.3|9462.8|9452.8|9
1628091060000|2021-08-04 15:31:00|9463.5|9453.5|9463.3|9453.3|9464.5|9454.5|9462.8|9452.8|11
1628091070000|2021-08-04 15:31:10|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|4
1628091080000|2021-08-04 15:31:20|9463|9453|9461.8|9451.8|9463|9453|9461|9451|10
1628091090000|2021-08-04 15:31:30|9461.5|9451.5|9460.3|9450.3|9461.5|9451.5|9460|9450|3
1628091100000|2021-08-04 15:31:40|9459.8|9449.8|9460|9450|9460.5|9450.5|9459.3|9449.3|11
1628091110000|2021-08-04 15:31:50|9460.5|9450.5|9461.3|9451.3|9461.3|9451.3|9460.5|9450.5|3
1628091120000|2021-08-04 15:32:00|9461|9451|9460|9450|9461|9451|9460|9450|3
1628091130000|2021-08-04 15:32:10|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9460.3|9450.3|2
1628091140000|2021-08-04 15:32:20|9459.8|9449.8|9459.5|9449.5|9460.5|9450.5|9458.8|9448.8|7
1628091150000|2021-08-04 15:32:30|9459.8|9449.8|9460|9450|9460.3|9450.3|9459.8|9449.8|4
1628091160000|2021-08-04 15:32:40|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.8|9449.8|3
1628091170000|2021-08-04 15:32:50|9459.5|9449.5|9459|9449|9459.5|9449.5|9458.5|9448.5|5
1628091180000|2021-08-04 15:33:00|9458.8|9448.8|9460.8|9450.8|9461|9451|9458.5|9448.5|12
1628091190000|2021-08-04 15:33:10|9460.5|9450.5|9459.5|9449.5|9460.8|9450.8|9459|9449|7
1628091200000|2021-08-04 15:33:20|9460|9450|9459.5|9449.5|9460.5|9450.5|9458.8|9448.8|6
1628091210000|2021-08-04 15:33:30|9459.3|9449.3|9461|9451|9461|9451|9459|9449|8
1628091220000|2021-08-04 15:33:40|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|3
1628091230000|2021-08-04 15:33:50|9460.8|9450.8|9459.5|9449.5|9460.8|9450.8|9459.3|9449.3|6
1628091240000|2021-08-04 15:34:00|9459.3|9449.3|9461.3|9451.3|9461.3|9451.3|9459.3|9449.3|8
1628091250000|2021-08-04 15:34:10|9460.8|9450.8|9461|9451|9461|9451|9460.3|9450.3|13
1628091260000|2021-08-04 15:34:20|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9459.5|9449.5|11
1628091270000|2021-08-04 15:34:30|9463.3|9453.3|9459|9449|9463.3|9453.3|9459|9449|16
1628091280000|2021-08-04 15:34:40|9458.5|9448.5|9458.8|9448.8|9459|9449|9457.5|9447.5|14
1628091290000|2021-08-04 15:34:50|9459.3|9449.3|9460|9450|9460|9450|9459.3|9449.3|4
1628091300000|2021-08-04 15:35:00|9459.8|9449.8|9462.8|9452.8|9462.8|9452.8|9459|9449|8
1628091310000|2021-08-04 15:35:10|9462.5|9452.5|9459|9449|9462.5|9452.5|9458.8|9448.8|13
1628091320000|2021-08-04 15:35:20|9459.3|9449.3|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|3
1628091330000|2021-08-04 15:35:30|9459|9449|9459|9449|9459.5|9449.5|9459|9449|5
1628091340000|2021-08-04 15:35:40|9458.5|9448.5|9457.5|9447.5|9458.5|9448.5|9457.3|9447.3|8
1628091350000|2021-08-04 15:35:50|9457.3|9447.3|9457|9447|9457.5|9447.5|9457|9447|5
1628091360000|2021-08-04 15:36:00|9457.3|9447.3|9457|9447|9458.8|9448.8|9457|9447|11
1628091370000|2021-08-04 15:36:10|9457.3|9447.3|9458.3|9448.3|9458.8|9448.8|9457.3|9447.3|11
1628091380000|2021-08-04 15:36:20|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1628091390000|2021-08-04 15:36:30|9457.5|9447.5|9458|9448|9458.5|9448.5|9457|9447|10
1628091400000|2021-08-04 15:36:40|9457.5|9447.5|9456|9446|9457.5|9447.5|9456|9446|6
1628091410000|2021-08-04 15:36:50|9455.8|9445.8|9454.8|9444.8|9456.3|9446.3|9454.8|9444.8|6
1628091420000|2021-08-04 15:37:00|9454.5|9444.5|9457|9447|9458|9448|9454.5|9444.5|14
1628091430000|2021-08-04 15:37:10|9457.3|9447.3|9457.8|9447.8|9458.5|9448.5|9457.3|9447.3|7
1628091440000|2021-08-04 15:37:20|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.8|9447.8|2
1628091450000|2021-08-04 15:37:30|9458.3|9448.3|9460.5|9450.5|9461|9451|9458.3|9448.3|7
1628091460000|2021-08-04 15:37:40|9460.3|9450.3|9459.3|9449.3|9460.5|9450.5|9459|9449|14
1628091470000|2021-08-04 15:37:50|9459|9449|9459|9449|9459.3|9449.3|9458.5|9448.5|7
1628091500000|2021-08-04 15:38:20|9459.3|9449.3|9456.3|9446.3|9459.3|9449.3|9456|9446|11
1628091510000|2021-08-04 15:38:30|9456|9446|9455|9445|9456|9446|9454.5|9444.5|7
1628091520000|2021-08-04 15:38:40|9455.5|9445.5|9457|9447|9457|9447|9455|9445|7
1628091530000|2021-08-04 15:38:50|9457.3|9447.3|9457|9447|9457.5|9447.5|9457|9447|4
1628091540000|2021-08-04 15:39:00|9456.8|9446.8|9455.3|9445.3|9456.8|9446.8|9455.3|9445.3|5
1628091550000|2021-08-04 15:39:10|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1628091560000|2021-08-04 15:39:20|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1628091570000|2021-08-04 15:39:30|9456|9446|9455.3|9445.3|9456.3|9446.3|9455|9445|5
1628091580000|2021-08-04 15:39:40|9455.8|9445.8|9458.3|9448.3|9458.3|9448.3|9455.8|9445.8|6
1628091590000|2021-08-04 15:39:50|9458.5|9448.5|9458.5|9448.5|9459.3|9449.3|9458.3|9448.3|6
1628091600000|2021-08-04 15:40:00|9459|9449|9457.5|9447.5|9459|9449|9457.3|9447.3|7
1628091610000|2021-08-04 15:40:10|9457.8|9447.8|9458.3|9448.3|9458.8|9448.8|9457.8|9447.8|6
1628091620000|2021-08-04 15:40:20|9458|9448|9455.8|9445.8|9458|9448|9455.8|9445.8|7
1628091630000|2021-08-04 15:40:30|9454.8|9444.8|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|4
1628091640000|2021-08-04 15:40:40|9456|9446|9457.3|9447.3|9457.3|9447.3|9456|9446|4
1628091650000|2021-08-04 15:40:50|9457.5|9447.5|9459.3|9449.3|9459.3|9449.3|9457.5|9447.5|4
1628091660000|2021-08-04 15:41:00|9459|9449|9457|9447|9460|9450|9457|9447|11
1628091670000|2021-08-04 15:41:10|9457.5|9447.5|9460.3|9450.3|9460.3|9450.3|9457.5|9447.5|9
1628091680000|2021-08-04 15:41:20|9459.8|9449.8|9458.5|9448.5|9459.8|9449.8|9458.5|9448.5|7
1628091690000|2021-08-04 15:41:30|9458.3|9448.3|9457.5|9447.5|9458.5|9448.5|9456.5|9446.5|11
1628091700000|2021-08-04 15:41:40|9457.3|9447.3|9457.8|9447.8|9458.3|9448.3|9457.3|9447.3|6
1628091710000|2021-08-04 15:41:50|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628091720000|2021-08-04 15:42:00|9457.8|9447.8|9455.5|9445.5|9457.8|9447.8|9455|9445|12
1628091730000|2021-08-04 15:42:10|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9454.5|9444.5|8
1628091740000|2021-08-04 15:42:20|9455.5|9445.5|9456.3|9446.3|9456.3|9446.3|9454.8|9444.8|9
1628091750000|2021-08-04 15:42:30|9456.5|9446.5|9456.8|9446.8|9457|9447|9456.5|9446.5|6
1628091760000|2021-08-04 15:42:40|9456.3|9446.3|9458.3|9448.3|9458.3|9448.3|9456|9446|10
1628091770000|2021-08-04 15:42:50|9458|9448|9457.3|9447.3|9458|9448|9455.5|9445.5|16
1628091780000|2021-08-04 15:43:00|9456.5|9446.5|9457.5|9447.5|9457.5|9447.5|9456.5|9446.5|7
1628091800000|2021-08-04 15:43:20|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457.3|9447.3|2
1628091810000|2021-08-04 15:43:30|9457|9447|9457.5|9447.5|9457.5|9447.5|9457|9447|2
1628091820000|2021-08-04 15:43:40|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.5|9447.5|4
1628091830000|2021-08-04 15:43:50|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9457.5|9447.5|11
1628091840000|2021-08-04 15:44:00|9458.8|9448.8|9460.8|9450.8|9460.8|9450.8|9458.8|9448.8|12
1628091850000|2021-08-04 15:44:10|9461|9451|9463|9453|9463.3|9453.3|9461|9451|12
1628091860000|2021-08-04 15:44:20|9462.8|9452.8|9464|9454|9464|9454|9462.5|9452.5|8
1628091870000|2021-08-04 15:44:30|9463.5|9453.5|9462.3|9452.3|9463.5|9453.5|9461.3|9451.3|10
1628091880000|2021-08-04 15:44:40|9462|9452|9466.8|9456.8|9466.8|9456.8|9462|9452|9
1628091890000|2021-08-04 15:44:50|9466.3|9456.3|9468|9458|9468|9458|9466.3|9456.3|10
1628091900000|2021-08-04 15:45:00|9469|9459|9468.8|9458.8|9470|9460|9468.5|9458.5|7
1628091910000|2021-08-04 15:45:10|9469|9459|9467|9457|9469.3|9459.3|9467|9457|8
1628091920000|2021-08-04 15:45:20|9467.3|9457.3|9469.5|9459.5|9469.5|9459.5|9466.8|9456.8|11
1628091930000|2021-08-04 15:45:30|9469.3|9459.3|9471|9461|9471|9461|9468|9458|10
1628091940000|2021-08-04 15:45:40|9470.8|9460.8|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|14
1628091950000|2021-08-04 15:45:50|9471|9461|9472.8|9462.8|9473|9463|9470.8|9460.8|13
1628091960000|2021-08-04 15:46:00|9472.5|9462.5|9472|9462|9472.8|9462.8|9471.8|9461.8|9
1628091970000|2021-08-04 15:46:10|9472.3|9462.3|9470.5|9460.5|9472.5|9462.5|9470.5|9460.5|14
1628091980000|2021-08-04 15:46:20|9470.8|9460.8|9471.3|9461.3|9471.5|9461.5|9470.8|9460.8|12
1628091990000|2021-08-04 15:46:30|9470.8|9460.8|9472.3|9462.3|9472.8|9462.8|9470.8|9460.8|14
1628092000000|2021-08-04 15:46:40|9473.5|9463.5|9475|9465|9475|9465|9473.3|9463.3|14
1628092010000|2021-08-04 15:46:50|9474.3|9464.3|9475.8|9465.8|9475.8|9465.8|9474.3|9464.3|9
1628092020000|2021-08-04 15:47:00|9475|9465|9471.5|9461.5|9475|9465|9470.8|9460.8|8
1628092030000|2021-08-04 15:47:10|9471.3|9461.3|9471|9461|9471.3|9461.3|9470.8|9460.8|6
1628092040000|2021-08-04 15:47:20|9470.8|9460.8|9470.5|9460.5|9471|9461|9470.5|9460.5|6
1628092050000|2021-08-04 15:47:30|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468.5|9458.5|10
1628092060000|2021-08-04 15:47:40|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.3|9458.3|8
1628092070000|2021-08-04 15:47:50|9469|9459|9471.3|9461.3|9471.5|9461.5|9469|9459|8
1628092080000|2021-08-04 15:48:00|9471.8|9461.8|9469.3|9459.3|9472|9462|9468.5|9458.5|13
1628092090000|2021-08-04 15:48:10|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469|9459|4
1628092100000|2021-08-04 15:48:20|9469.3|9459.3|9469.3|9459.3|9470.3|9460.3|9468.8|9458.8|12
1628092110000|2021-08-04 15:48:30|9469|9459|9469|9459|9469.3|9459.3|9468.8|9458.8|4
1628092120000|2021-08-04 15:48:40|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|3
1628092130000|2021-08-04 15:48:50|9469.5|9459.5|9469|9459|9469.5|9459.5|9468.8|9458.8|14
1628092140000|2021-08-04 15:49:00|9469.3|9459.3|9470.8|9460.8|9470.8|9460.8|9469|9459|13
1628092150000|2021-08-04 15:49:10|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9469.8|9459.8|11
1628092160000|2021-08-04 15:49:20|9471|9461|9470.8|9460.8|9471|9461|9469|9459|17
1628092170000|2021-08-04 15:49:30|9471|9461|9471|9461|9472.3|9462.3|9471|9461|10
1628092180000|2021-08-04 15:49:40|9470.8|9460.8|9472.3|9462.3|9472.3|9462.3|9470.8|9460.8|8
1628092190000|2021-08-04 15:49:50|9472|9462|9471.3|9461.3|9472|9462|9470.3|9460.3|13
1628092200000|2021-08-04 15:50:00|9471|9461|9468.5|9458.5|9471|9461|9468.5|9458.5|10
1628092210000|2021-08-04 15:50:10|9468.8|9458.8|9468.5|9458.5|9469|9459|9468.5|9458.5|3
1628092220000|2021-08-04 15:50:20|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.3|9457.3|6
1628092230000|2021-08-04 15:50:30|9468|9458|9465.3|9455.3|9468|9458|9465.3|9455.3|9
1628092240000|2021-08-04 15:50:40|9465|9455|9464.8|9454.8|9466|9456|9464.8|9454.8|7
1628092250000|2021-08-04 15:50:50|9465|9455|9465.3|9455.3|9465.3|9455.3|9465|9455|2
1628092260000|2021-08-04 15:51:00|9465|9455|9465.8|9455.8|9465.8|9455.8|9464.8|9454.8|6
1628092270000|2021-08-04 15:51:10|9466.5|9456.5|9466.3|9456.3|9466.5|9456.5|9466|9456|4
1628092280000|2021-08-04 15:51:20|9466|9456|9466|9456|9466|9456|9466|9456|1
1628092290000|2021-08-04 15:51:30|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1628092300000|2021-08-04 15:51:40|9466.5|9456.5|9466.5|9456.5|9467|9457|9466.5|9456.5|6
1628092310000|2021-08-04 15:51:50|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1628092320000|2021-08-04 15:52:00|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1628092330000|2021-08-04 15:52:10|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1628092350000|2021-08-04 15:52:30|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|7
1628092360000|2021-08-04 15:52:40|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1628092370000|2021-08-04 15:52:50|9466|9456|9466.5|9456.5|9466.5|9456.5|9466|9456|6
1628092380000|2021-08-04 15:53:00|9466.3|9456.3|9467|9457|9467.3|9457.3|9466.3|9456.3|8
1628092390000|2021-08-04 15:53:10|9467.3|9457.3|9467|9457|9467.5|9457.5|9467|9457|3
1628092400000|2021-08-04 15:53:20|9467.3|9457.3|9467.5|9457.5|9468.8|9458.8|9467.3|9457.3|8
1628092410000|2021-08-04 15:53:30|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9465.5|9455.5|8
1628092420000|2021-08-04 15:53:40|9466.8|9456.8|9467|9457|9467.5|9457.5|9466.8|9456.8|6
1628092430000|2021-08-04 15:53:50|9466.5|9456.5|9465.8|9455.8|9466.5|9456.5|9465.5|9455.5|7
1628092440000|2021-08-04 15:54:00|9465.5|9455.5|9464.5|9454.5|9465.5|9455.5|9464.5|9454.5|5
1628092450000|2021-08-04 15:54:10|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|2
1628092460000|2021-08-04 15:54:20|9464.8|9454.8|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|3
1628092470000|2021-08-04 15:54:30|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1628092480000|2021-08-04 15:54:40|9465|9455|9465.5|9455.5|9465.5|9455.5|9464.5|9454.5|5
1628092490000|2021-08-04 15:54:50|9465.8|9455.8|9466.5|9456.5|9466.5|9456.5|9465.8|9455.8|4
1628092500000|2021-08-04 15:55:00|9467|9457|9466.8|9456.8|9467|9457|9466.8|9456.8|2
1628092510000|2021-08-04 15:55:10|9466.5|9456.5|9465|9455|9466.5|9456.5|9464.5|9454.5|6
1628092520000|2021-08-04 15:55:20|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|2
1628092530000|2021-08-04 15:55:30|9465.3|9455.3|9465|9455|9465.3|9455.3|9465|9455|2
1628092540000|2021-08-04 15:55:40|9465.3|9455.3|9466.3|9456.3|9466.3|9456.3|9465.3|9455.3|2
1628092560000|2021-08-04 15:56:00|9466|9456|9465|9455|9466|9456|9465|9455|8
1628092570000|2021-08-04 15:56:10|9465.3|9455.3|9465|9455|9465.3|9455.3|9465|9455|2
1628092580000|2021-08-04 15:56:20|9464.8|9454.8|9462.3|9452.3|9464.8|9454.8|9462.3|9452.3|6
1628092590000|2021-08-04 15:56:30|9462|9452|9463.8|9453.8|9463.8|9453.8|9462|9452|4
1628092600000|2021-08-04 15:56:40|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1628092610000|2021-08-04 15:56:50|9464|9454|9464|9454|9464|9454|9464|9454|1
1628092620000|2021-08-04 15:57:00|9463.8|9453.8|9465|9455|9465.3|9455.3|9463.8|9453.8|8
1628092630000|2021-08-04 15:57:10|9465.3|9455.3|9466|9456|9466.5|9456.5|9465.3|9455.3|5
1628092640000|2021-08-04 15:57:20|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.8|9455.8|4
1628092650000|2021-08-04 15:57:30|9466.3|9456.3|9467.3|9457.3|9467.3|9457.3|9466.3|9456.3|4
1628092660000|2021-08-04 15:57:40|9467|9457|9469.3|9459.3|9469.3|9459.3|9467|9457|7
1628092670000|2021-08-04 15:57:50|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|4
1628092680000|2021-08-04 15:58:00|9469|9459|9469.8|9459.8|9469.8|9459.8|9469|9459|5
1628092690000|2021-08-04 15:58:10|9470|9460|9470.3|9460.3|9470.3|9460.3|9469.8|9459.8|4
1628092700000|2021-08-04 15:58:20|9470.5|9460.5|9469.8|9459.8|9470.8|9460.8|9469.3|9459.3|8
1628092710000|2021-08-04 15:58:30|9470|9460|9469|9459|9470|9460|9469|9459|5
1628092720000|2021-08-04 15:58:40|9469.3|9459.3|9470|9460|9470.3|9460.3|9469.3|9459.3|4
1628092730000|2021-08-04 15:58:50|9470.3|9460.3|9470|9460|9470.3|9460.3|9470|9460|4
1628092740000|2021-08-04 15:59:00|9470.3|9460.3|9470|9460|9470.3|9460.3|9470|9460|4
1628092750000|2021-08-04 15:59:10|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1628092760000|2021-08-04 15:59:20|9470|9460|9470.8|9460.8|9470.8|9460.8|9470|9460|4
1628092770000|2021-08-04 15:59:30|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|3
1628092780000|2021-08-04 15:59:40|9469.5|9459.5|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|2
1628092790000|2021-08-04 15:59:50|9470|9460|9470.5|9460.5|9470.8|9460.8|9470|9460|3
1628092800000|2021-08-04 16:00:00|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9467.3|9457.3|12
1628092810000|2021-08-04 16:00:10|9468.3|9458.3|9467|9457|9468.3|9458.3|9467|9457|8
1628092820000|2021-08-04 16:00:20|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1628092830000|2021-08-04 16:00:30|9467|9457|9466.8|9456.8|9467|9457|9466.8|9456.8|2
1628092840000|2021-08-04 16:00:40|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|3
1628092850000|2021-08-04 16:00:50|9463.3|9453.3|9462.3|9452.3|9463.5|9453.5|9462|9452|8
1628092860000|2021-08-04 16:01:00|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.5|9451.5|6
1628092870000|2021-08-04 16:01:10|9463|9453|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|6
1628092880000|2021-08-04 16:01:20|9463.3|9453.3|9464.5|9454.5|9464.5|9454.5|9463.3|9453.3|8
1628092890000|2021-08-04 16:01:30|9463.8|9453.8|9464.5|9454.5|9464.8|9454.8|9463.8|9453.8|4
1628092900000|2021-08-04 16:01:40|9464|9454|9463.3|9453.3|9464|9454|9463.3|9453.3|2
1628092910000|2021-08-04 16:01:50|9462.8|9452.8|9463|9453|9463|9453|9462.5|9452.5|4
1628092920000|2021-08-04 16:02:00|9463.3|9453.3|9463|9453|9463.5|9453.5|9463|9453|4
1628092930000|2021-08-04 16:02:10|9462.8|9452.8|9463|9453|9463.3|9453.3|9462.8|9452.8|4
1628092940000|2021-08-04 16:02:20|9463.3|9453.3|9465|9455|9465|9455|9463|9453|8
1628092950000|2021-08-04 16:02:30|9464|9454|9465.3|9455.3|9465.3|9455.3|9463.5|9453.5|10
1628092960000|2021-08-04 16:02:40|9465|9455|9465|9455|9465|9455|9465|9455|1
1628092970000|2021-08-04 16:02:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1628092980000|2021-08-04 16:03:00|9465|9455|9465|9455|9465|9455|9465|9455|1
1628092990000|2021-08-04 16:03:10|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9465|9455|5
1628093000000|2021-08-04 16:03:20|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1628093010000|2021-08-04 16:03:30|9466.3|9456.3|9466.8|9456.8|9467.3|9457.3|9466.3|9456.3|8
1628093020000|2021-08-04 16:03:40|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1628093030000|2021-08-04 16:03:50|9465.8|9455.8|9466.3|9456.3|9466.3|9456.3|9465.5|9455.5|9
1628093040000|2021-08-04 16:04:00|9466|9456|9465.8|9455.8|9466|9456|9465.5|9455.5|6
1628093050000|2021-08-04 16:04:10|9466|9456|9466|9456|9466|9456|9465.5|9455.5|7
1628093060000|2021-08-04 16:04:20|9466.3|9456.3|9467.8|9457.8|9467.8|9457.8|9466.3|9456.3|7
1628093070000|2021-08-04 16:04:30|9468|9458|9467.5|9457.5|9468|9458|9467.3|9457.3|5
1628093080000|2021-08-04 16:04:40|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1628093090000|2021-08-04 16:04:50|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1628093100000|2021-08-04 16:05:00|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.3|9457.3|5
1628093110000|2021-08-04 16:05:10|9468|9458|9471.3|9461.3|9471.8|9461.8|9468|9458|6
1628093120000|2021-08-04 16:05:20|9471|9461|9471.3|9461.3|9471.8|9461.8|9471|9461|4
1628093130000|2021-08-04 16:05:30|9471.5|9461.5|9472.5|9462.5|9472.8|9462.8|9471.5|9461.5|4
1628093140000|2021-08-04 16:05:40|9472.8|9462.8|9474.8|9464.8|9474.8|9464.8|9472.5|9462.5|11
1628093150000|2021-08-04 16:05:50|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|2
1628093160000|2021-08-04 16:06:00|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|6
1628093170000|2021-08-04 16:06:10|9473|9463|9472.5|9462.5|9473|9463|9472|9462|6
1628093180000|2021-08-04 16:06:20|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|4
1628093190000|2021-08-04 16:06:30|9473.8|9463.8|9472.5|9462.5|9473.8|9463.8|9472.5|9462.5|5
1628093200000|2021-08-04 16:06:40|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1628093210000|2021-08-04 16:06:50|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|3
1628093220000|2021-08-04 16:07:00|9473|9463|9474|9464|9474|9464|9472.8|9462.8|6
1628093230000|2021-08-04 16:07:10|9474.3|9464.3|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|2
1628093240000|2021-08-04 16:07:20|9474.8|9464.8|9475|9465|9475.5|9465.5|9474.8|9464.8|5
1628093250000|2021-08-04 16:07:30|9474.8|9464.8|9474.5|9464.5|9475|9465|9474|9464|14
1628093260000|2021-08-04 16:07:40|9474.3|9464.3|9472.5|9462.5|9474.3|9464.3|9471.8|9461.8|8
1628093270000|2021-08-04 16:07:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628093280000|2021-08-04 16:08:00|9473|9463|9474|9464|9474.3|9464.3|9473|9463|5
1628093290000|2021-08-04 16:08:10|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1628093310000|2021-08-04 16:08:30|9474.3|9464.3|9474.3|9464.3|9474.8|9464.8|9473.8|9463.8|7
1628093320000|2021-08-04 16:08:40|9474.8|9464.8|9472.8|9462.8|9474.8|9464.8|9472.8|9462.8|8
1628093330000|2021-08-04 16:08:50|9473|9463|9472.8|9462.8|9473|9463|9472.8|9462.8|2
1628093340000|2021-08-04 16:09:00|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472|9462|3
1628093350000|2021-08-04 16:09:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628093370000|2021-08-04 16:09:30|9473.8|9463.8|9474.5|9464.5|9474.8|9464.8|9473.8|9463.8|5
1628093380000|2021-08-04 16:09:40|9474.8|9464.8|9475.5|9465.5|9477|9467|9474.8|9464.8|10
1628093390000|2021-08-04 16:09:50|9476|9466|9477.3|9467.3|9477.3|9467.3|9476|9466|5
1628093400000|2021-08-04 16:10:00|9477|9467|9477.8|9467.8|9479.3|9469.3|9476.5|9466.5|9
1628093410000|2021-08-04 16:10:10|9478|9468|9476|9466|9478|9468|9476|9466|4
1628093420000|2021-08-04 16:10:20|9477|9467|9476.3|9466.3|9477.3|9467.3|9476.3|9466.3|6
1628093430000|2021-08-04 16:10:30|9476.5|9466.5|9476.5|9466.5|9477|9467|9476.5|9466.5|3
1628093450000|2021-08-04 16:10:50|9476.8|9466.8|9478.8|9468.8|9478.8|9468.8|9476.8|9466.8|6
1628093470000|2021-08-04 16:11:10|9478.6|9468.6|9478.1|9468.1|9478.6|9468.6|9478.1|9468.1|2
1628093480000|2021-08-04 16:11:20|9477.9|9467.9|9474.8|9464.8|9478.3|9468.3|9474.8|9464.8|6
1628093490000|2021-08-04 16:11:30|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1628093500000|2021-08-04 16:11:40|9475|9465|9475.3|9465.3|9475.3|9465.3|9475|9465|2
1628093510000|2021-08-04 16:11:50|9475|9465|9476|9466|9476|9466|9475|9465|4
1628093520000|2021-08-04 16:12:00|9475.8|9465.8|9474.8|9464.8|9476.3|9466.3|9474.5|9464.5|6
1628093530000|2021-08-04 16:12:10|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.5|9464.5|3
1628093540000|2021-08-04 16:12:20|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|2
1628093550000|2021-08-04 16:12:30|9474.5|9464.5|9472.8|9462.8|9474.5|9464.5|9472.8|9462.8|4
1628093560000|2021-08-04 16:12:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1628093570000|2021-08-04 16:12:50|9473.3|9463.3|9474|9464|9474|9464|9473.3|9463.3|2
1628093580000|2021-08-04 16:13:00|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.3|9462.3|9
1628093590000|2021-08-04 16:13:10|9473|9463|9473|9463|9473|9463|9473|9463|1
1628093600000|2021-08-04 16:13:20|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9471.8|9461.8|4
1628093620000|2021-08-04 16:13:40|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1628093640000|2021-08-04 16:14:00|9472.3|9462.3|9472|9462|9473.3|9463.3|9472|9462|9
1628093650000|2021-08-04 16:14:10|9471.8|9461.8|9473.3|9463.3|9474.3|9464.3|9471.8|9461.8|6
1628093690000|2021-08-04 16:14:50|9472.3|9462.3|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|2
1628093700000|2021-08-04 16:15:00|9471|9461|9472.3|9462.3|9473|9463|9471|9461|4
1628093710000|2021-08-04 16:15:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628093720000|2021-08-04 16:15:20|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1628093730000|2021-08-04 16:15:30|9471.8|9461.8|9471.5|9461.5|9471.8|9461.8|9471.5|9461.5|2
1628093740000|2021-08-04 16:15:40|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|2
1628093750000|2021-08-04 16:15:50|9472.5|9462.5|9474.3|9464.3|9474.5|9464.5|9472.5|9462.5|5
1628093760000|2021-08-04 16:16:00|9473.8|9463.8|9471|9461|9474.3|9464.3|9470.3|9460.3|12
1628093770000|2021-08-04 16:16:10|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1628093780000|2021-08-04 16:16:20|9470.5|9460.5|9468.5|9458.5|9470.5|9460.5|9468.5|9458.5|11
1628093790000|2021-08-04 16:16:30|9468.3|9458.3|9467.5|9457.5|9468.5|9458.5|9467.5|9457.5|4
1628093800000|2021-08-04 16:16:40|9467.3|9457.3|9469.3|9459.3|9469.3|9459.3|9467.3|9457.3|5
1628093810000|2021-08-04 16:16:50|9469|9459|9469.5|9459.5|9469.5|9459.5|9467.8|9457.8|8
1628093820000|2021-08-04 16:17:00|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1628093830000|2021-08-04 16:17:10|9469.5|9459.5|9470.3|9460.3|9470.3|9460.3|9469.5|9459.5|2
1628093840000|2021-08-04 16:17:20|9470.5|9460.5|9470|9460|9470.5|9460.5|9469.5|9459.5|4
1628093850000|2021-08-04 16:17:30|9469.5|9459.5|9469.5|9459.5|9470|9460|9469.5|9459.5|5
1628093860000|2021-08-04 16:17:40|9469.8|9459.8|9470.8|9460.8|9470.8|9460.8|9469.8|9459.8|2
1628093870000|2021-08-04 16:17:50|9471|9461|9471|9461|9471.3|9461.3|9471|9461|3
1628093880000|2021-08-04 16:18:00|9470.8|9460.8|9469.5|9459.5|9470.8|9460.8|9469.5|9459.5|3
1628093890000|2021-08-04 16:18:10|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1628093900000|2021-08-04 16:18:20|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.8|9459.8|4
1628093910000|2021-08-04 16:18:30|9470|9460|9468.3|9458.3|9470|9460|9468.3|9458.3|2
1628093920000|2021-08-04 16:18:40|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1628093940000|2021-08-04 16:19:00|9468|9458|9468.5|9458.5|9469.3|9459.3|9468|9458|5
1628093960000|2021-08-04 16:19:20|9468.3|9458.3|9468|9458|9468.3|9458.3|9467.8|9457.8|4
1628093970000|2021-08-04 16:19:30|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|2
1628093980000|2021-08-04 16:19:40|9468|9458|9468.8|9458.8|9468.8|9458.8|9468|9458|3
1628093990000|2021-08-04 16:19:50|9469|9459|9470.3|9460.3|9470.3|9460.3|9469|9459|5
1628094000000|2021-08-04 16:20:00|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1628094060000|2021-08-04 16:21:00|9471|9461|9471|9461|9471|9461|9471|9461|1
1628094070000|2021-08-04 16:21:10|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|4
1628094080000|2021-08-04 16:21:20|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|2
1628094090000|2021-08-04 16:21:30|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|5
1628094100000|2021-08-04 16:21:40|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1628094110000|2021-08-04 16:21:50|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1628094120000|2021-08-04 16:22:00|9472|9462|9470.8|9460.8|9472|9462|9470.8|9460.8|3
1628094140000|2021-08-04 16:22:20|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.5|9459.5|4
1628094150000|2021-08-04 16:22:30|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1628094160000|2021-08-04 16:22:40|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1628094170000|2021-08-04 16:22:50|9469.5|9459.5|9470.5|9460.5|9470.5|9460.5|9468.8|9458.8|6
1628094180000|2021-08-04 16:23:00|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9468.8|9458.8|9
1628094200000|2021-08-04 16:23:20|9469|9459|9469|9459|9469|9459|9467.8|9457.8|4
1628094210000|2021-08-04 16:23:30|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1628094220000|2021-08-04 16:23:40|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|2
1628094230000|2021-08-04 16:23:50|9470.5|9460.5|9471.5|9461.5|9471.5|9461.5|9470.5|9460.5|2
1628094240000|2021-08-04 16:24:00|9471.8|9461.8|9472|9462|9472|9462|9471.8|9461.8|2
1628094250000|2021-08-04 16:24:10|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1628094290000|2021-08-04 16:24:50|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1628094300000|2021-08-04 16:25:00|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1628094310000|2021-08-04 16:25:10|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1628094320000|2021-08-04 16:25:20|9471|9461|9469.3|9459.3|9471|9461|9469|9459|8
1628094340000|2021-08-04 16:25:40|9469|9459|9468|9458|9469|9459|9467.3|9457.3|7
1628094350000|2021-08-04 16:25:50|9467.8|9457.8|9468|9458|9468.3|9458.3|9467.8|9457.8|6
1628094360000|2021-08-04 16:26:00|9468.3|9458.3|9466.3|9456.3|9468.3|9458.3|9466.3|9456.3|3
1628094370000|2021-08-04 16:26:10|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1628094380000|2021-08-04 16:26:20|9466.3|9456.3|9466.5|9456.5|9466.8|9456.8|9466.3|9456.3|3
1628094390000|2021-08-04 16:26:30|9466.8|9456.8|9467.5|9457.5|9467.5|9457.5|9465.8|9455.8|7
1628094400000|2021-08-04 16:26:40|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9466.5|9456.5|4
1628094410000|2021-08-04 16:26:50|9467|9457|9467.3|9457.3|9467.3|9457.3|9465.8|9455.8|8
1628094420000|2021-08-04 16:27:00|9467|9457|9466.3|9456.3|9467|9457|9466.3|9456.3|2
1628094430000|2021-08-04 16:27:10|9466.5|9456.5|9467|9457|9467|9457|9466.5|9456.5|3
1628094440000|2021-08-04 16:27:20|9467.5|9457.5|9467.3|9457.3|9468|9458|9467.3|9457.3|3
1628094450000|2021-08-04 16:27:30|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.3|9456.3|5
1628094460000|2021-08-04 16:27:40|9465.8|9455.8|9467|9457|9467|9457|9465.5|9455.5|8
1628094470000|2021-08-04 16:27:50|9467.5|9457.5|9468.3|9458.3|9468.3|9458.3|9467.5|9457.5|4
1628094490000|2021-08-04 16:28:10|9468|9458|9468.8|9458.8|9468.8|9458.8|9468|9458|3
1628094510000|2021-08-04 16:28:30|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|2
1628094530000|2021-08-04 16:28:50|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1628094550000|2021-08-04 16:29:10|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628094560000|2021-08-04 16:29:20|9468.3|9458.3|9468.8|9458.8|9468.8|9458.8|9468.3|9458.3|4
1628094580000|2021-08-04 16:29:40|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1628094590000|2021-08-04 16:29:50|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628094600000|2021-08-04 16:30:00|9468.3|9458.3|9470|9460|9470|9460|9468.3|9458.3|5
1628094610000|2021-08-04 16:30:10|9470.3|9460.3|9470.3|9460.3|9470.8|9460.8|9470.3|9460.3|3
1628094620000|2021-08-04 16:30:20|9470.8|9460.8|9471.5|9461.5|9472.3|9462.3|9470.8|9460.8|7
1628094630000|2021-08-04 16:30:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1628094640000|2021-08-04 16:30:40|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1628094650000|2021-08-04 16:30:50|9471.8|9461.8|9472|9462|9472|9462|9471.8|9461.8|4
1628094660000|2021-08-04 16:31:00|9472.3|9462.3|9473.3|9463.3|9473.8|9463.8|9472.3|9462.3|4
1628094670000|2021-08-04 16:31:10|9473.8|9463.8|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|5
1628094680000|2021-08-04 16:31:20|9474|9464|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|5
1628094690000|2021-08-04 16:31:30|9474.5|9464.5|9474|9464|9474.8|9464.8|9474|9464|4
1628094700000|2021-08-04 16:31:40|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|2
1628094720000|2021-08-04 16:32:00|9473.5|9463.5|9472|9462|9473.5|9463.5|9472|9462|3
1628094730000|2021-08-04 16:32:10|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|5
1628094740000|2021-08-04 16:32:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|5
1628094750000|2021-08-04 16:32:30|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|3
1628094770000|2021-08-04 16:32:50|9474|9464|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|3
1628094790000|2021-08-04 16:33:10|9474.3|9464.3|9476|9466|9476|9466|9474.3|9464.3|3
1628094800000|2021-08-04 16:33:20|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|2
1628094810000|2021-08-04 16:33:30|9475.8|9465.8|9475.8|9465.8|9476|9466|9475.5|9465.5|5
1628094820000|2021-08-04 16:33:40|9475.5|9465.5|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|4
1628094830000|2021-08-04 16:33:50|9475.5|9465.5|9474.8|9464.8|9476|9466|9474.8|9464.8|3
1628094840000|2021-08-04 16:34:00|9475.3|9465.3|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|2
1628094850000|2021-08-04 16:34:10|9475.8|9465.8|9476|9466|9476.3|9466.3|9475.5|9465.5|5
1628094860000|2021-08-04 16:34:20|9475.8|9465.8|9476.8|9466.8|9476.8|9466.8|9475.8|9465.8|3
1628094870000|2021-08-04 16:34:30|9478.5|9468.5|9476.3|9466.3|9478.8|9468.8|9476.3|9466.3|13
1628094880000|2021-08-04 16:34:40|9476.8|9466.8|9479.8|9469.8|9480|9470|9476.8|9466.8|13
1628094890000|2021-08-04 16:34:50|9479.5|9469.5|9477|9467|9480|9470|9477|9467|11
1628094900000|2021-08-04 16:35:00|9477.3|9467.3|9478|9468|9478.8|9468.8|9477.3|9467.3|5
1628094910000|2021-08-04 16:35:10|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|3
1628094920000|2021-08-04 16:35:20|9478.5|9468.5|9481|9471|9481|9471|9478.5|9468.5|8
1628094930000|2021-08-04 16:35:30|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|2
1628094940000|2021-08-04 16:35:40|9481.3|9471.3|9482.5|9472.5|9482.8|9472.8|9481.3|9471.3|5
1628094950000|2021-08-04 16:35:50|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9481.8|9471.8|4
1628094960000|2021-08-04 16:36:00|9482|9472|9482|9472|9482|9472|9482|9472|1
1628094980000|2021-08-04 16:36:20|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9480.5|9470.5|4
1628094990000|2021-08-04 16:36:30|9482.3|9472.3|9484|9474|9484|9474|9481.3|9471.3|20
1628095000000|2021-08-04 16:36:40|9483.3|9473.3|9482.5|9472.5|9484|9474|9481.8|9471.8|13
1628095010000|2021-08-04 16:36:50|9483|9473|9482.3|9472.3|9483|9473|9481.8|9471.8|7
1628095020000|2021-08-04 16:37:00|9482.5|9472.5|9483.8|9473.8|9484.5|9474.5|9482.5|9472.5|10
1628095030000|2021-08-04 16:37:10|9484.3|9474.3|9485|9475|9485|9475|9483.3|9473.3|11
1628095040000|2021-08-04 16:37:20|9484.5|9474.5|9484|9474|9485.5|9475.5|9484|9474|6
1628095050000|2021-08-04 16:37:30|9483.3|9473.3|9485.3|9475.3|9485.5|9475.5|9483.3|9473.3|8
1628095060000|2021-08-04 16:37:40|9485|9475|9484|9474|9485.5|9475.5|9483.8|9473.8|10
1628095070000|2021-08-04 16:37:50|9484.3|9474.3|9484.8|9474.8|9485.5|9475.5|9484.3|9474.3|11
1628095080000|2021-08-04 16:38:00|9484.3|9474.3|9484|9474|9484.3|9474.3|9484|9474|2
1628095090000|2021-08-04 16:38:10|9483.3|9473.3|9483|9473|9483.8|9473.8|9483|9473|6
1628095100000|2021-08-04 16:38:20|9483.3|9473.3|9482.3|9472.3|9483.3|9473.3|9481.5|9471.5|6
1628095110000|2021-08-04 16:38:30|9482|9472|9483|9473|9484.3|9474.3|9481.5|9471.5|10
1628095120000|2021-08-04 16:38:40|9482.8|9472.8|9481.8|9471.8|9483|9473|9481|9471|7
1628095130000|2021-08-04 16:38:50|9481.3|9471.3|9482|9472|9482|9472|9480.8|9470.8|3
1628095140000|2021-08-04 16:39:00|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9482.3|9472.3|6
1628095150000|2021-08-04 16:39:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628095170000|2021-08-04 16:39:30|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|3
1628095180000|2021-08-04 16:39:40|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1628095190000|2021-08-04 16:39:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1628095200000|2021-08-04 16:40:00|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1628095210000|2021-08-04 16:40:10|9482|9472|9482|9472|9482|9472|9482|9472|1
1628095230000|2021-08-04 16:40:30|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.8|9471.8|3
1628095240000|2021-08-04 16:40:40|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9481|9471|5
1628095250000|2021-08-04 16:40:50|9481.5|9471.5|9483.8|9473.8|9483.8|9473.8|9481.5|9471.5|6
1628095260000|2021-08-04 16:41:00|9483|9473|9484.3|9474.3|9484.8|9474.8|9483|9473|6
1628095270000|2021-08-04 16:41:10|9484|9474|9484|9474|9484.3|9474.3|9484|9474|3
1628095280000|2021-08-04 16:41:20|9484.3|9474.3|9482.5|9472.5|9484.3|9474.3|9482.5|9472.5|5
1628095290000|2021-08-04 16:41:30|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1628095300000|2021-08-04 16:41:40|9481.8|9471.8|9482.5|9472.5|9482.5|9472.5|9481.8|9471.8|7
1628095310000|2021-08-04 16:41:50|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.3|9472.3|3
1628095320000|2021-08-04 16:42:00|9482.3|9472.3|9479.5|9469.5|9482.3|9472.3|9479|9469|10
1628095330000|2021-08-04 16:42:10|9479|9469|9480.3|9470.3|9480.3|9470.3|9479|9469|9
1628095340000|2021-08-04 16:42:20|9480.5|9470.5|9480|9470|9480.5|9470.5|9480|9470|2
1628095350000|2021-08-04 16:42:30|9480.3|9470.3|9480.8|9470.8|9480.8|9470.8|9480|9470|3
1628095360000|2021-08-04 16:42:40|9481|9471|9481.5|9471.5|9482.3|9472.3|9481|9471|4
1628095370000|2021-08-04 16:42:50|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1628095380000|2021-08-04 16:43:00|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1628095390000|2021-08-04 16:43:10|9481|9471|9480.8|9470.8|9481.5|9471.5|9480.8|9470.8|3
1628095400000|2021-08-04 16:43:20|9481.8|9471.8|9483|9473|9483|9473|9481.8|9471.8|2
1628095410000|2021-08-04 16:43:30|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|2
1628095420000|2021-08-04 16:43:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1628095430000|2021-08-04 16:43:50|9483.8|9473.8|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|2
1628095440000|2021-08-04 16:44:00|9482.8|9472.8|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1628095450000|2021-08-04 16:44:10|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1628095470000|2021-08-04 16:44:30|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483|9473|5
1628095480000|2021-08-04 16:44:40|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1628095500000|2021-08-04 16:45:00|9483|9473|9480|9470|9483|9473|9479.5|9469.5|7
1628095510000|2021-08-04 16:45:10|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1628095520000|2021-08-04 16:45:20|9480|9470|9479|9469|9480|9470|9479|9469|5
1628095530000|2021-08-04 16:45:30|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1628095540000|2021-08-04 16:45:40|9480|9470|9481.8|9471.8|9481.8|9471.8|9480|9470|2
1628095550000|2021-08-04 16:45:50|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|2
1628095560000|2021-08-04 16:46:00|9481.3|9471.3|9481.8|9471.8|9481.8|9471.8|9481.3|9471.3|2
1628095570000|2021-08-04 16:46:10|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1628095580000|2021-08-04 16:46:20|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|7
1628095590000|2021-08-04 16:46:30|9481|9471|9480|9470|9481|9471|9480|9470|7
1628095600000|2021-08-04 16:46:40|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1628095620000|2021-08-04 16:47:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1628095630000|2021-08-04 16:47:10|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|2
1628095640000|2021-08-04 16:47:20|9480|9470|9480.8|9470.8|9480.8|9470.8|9480|9470|3
1628095660000|2021-08-04 16:47:40|9481.6|9471.6|9483.3|9473.3|9483.4|9473.4|9481.6|9471.6|6
1628095680000|2021-08-04 16:48:00|9482.8|9472.8|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|6
1628095690000|2021-08-04 16:48:10|9481|9471|9481|9471|9481|9471|9480.5|9470.5|3
1628095710000|2021-08-04 16:48:30|9480.8|9470.8|9480|9470|9481.3|9471.3|9480|9470|6
1628095720000|2021-08-04 16:48:40|9480.5|9470.5|9478.6|9468.6|9480.5|9470.5|9478.5|9468.5|8
1628095730000|2021-08-04 16:48:50|9478.4|9468.4|9478.8|9468.8|9480.3|9470.3|9478.4|9468.4|4
1628095740000|2021-08-04 16:49:00|9478.5|9468.5|9478|9468|9478.5|9468.5|9478|9468|2
1628095750000|2021-08-04 16:49:10|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1628095760000|2021-08-04 16:49:20|9477.8|9467.8|9479.3|9469.3|9479.3|9469.3|9477.8|9467.8|4
1628095770000|2021-08-04 16:49:30|9479|9469|9478.5|9468.5|9479|9469|9478.5|9468.5|2
1628095780000|2021-08-04 16:49:40|9478.8|9468.8|9479|9469|9479|9469|9478.8|9468.8|4
1628095800000|2021-08-04 16:50:00|9479.3|9469.3|9480.8|9470.8|9480.8|9470.8|9479.3|9469.3|6
1628095810000|2021-08-04 16:50:10|9481|9471|9480.8|9470.8|9481.5|9471.5|9480.8|9470.8|4
1628095820000|2021-08-04 16:50:20|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1628095840000|2021-08-04 16:50:40|9480.3|9470.3|9478.5|9468.5|9480.3|9470.3|9477.5|9467.5|11
1628095860000|2021-08-04 16:51:00|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1628095880000|2021-08-04 16:51:20|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1628095890000|2021-08-04 16:51:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628095900000|2021-08-04 16:51:40|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1628095910000|2021-08-04 16:51:50|9478|9468|9476.3|9466.3|9478|9468|9475.8|9465.8|7
1628095920000|2021-08-04 16:52:00|9476.8|9466.8|9476.8|9466.8|9477.3|9467.3|9476|9466|9
1628095930000|2021-08-04 16:52:10|9477|9467|9477.5|9467.5|9478.5|9468.5|9477|9467|6
1628095940000|2021-08-04 16:52:20|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477|9467|4
1628095950000|2021-08-04 16:52:30|9477.8|9467.8|9478.5|9468.5|9478.5|9468.5|9477.8|9467.8|2
1628095960000|2021-08-04 16:52:40|9478.3|9468.3|9475.5|9465.5|9478.3|9468.3|9475.5|9465.5|10
1628095980000|2021-08-04 16:53:00|9475.3|9465.3|9475.5|9465.5|9475.8|9465.8|9475|9465|19
1628095990000|2021-08-04 16:53:10|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|3
1628096000000|2021-08-04 16:53:20|9475.3|9465.3|9477|9467|9477|9467|9475.3|9465.3|6
1628096010000|2021-08-04 16:53:30|9478|9468|9478|9468|9478|9468|9478|9468|1
1628096040000|2021-08-04 16:54:00|9477.8|9467.8|9475.5|9465.5|9477.8|9467.8|9475|9465|12
1628096050000|2021-08-04 16:54:10|9476|9466|9475.8|9465.8|9476|9466|9475.3|9465.3|4
1628096060000|2021-08-04 16:54:20|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475|9465|7
1628096070000|2021-08-04 16:54:30|9475.8|9465.8|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|4
1628096080000|2021-08-04 16:54:40|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1628096090000|2021-08-04 16:54:50|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|3
1628096100000|2021-08-04 16:55:00|9476.3|9466.3|9476.1|9466.1|9476.3|9466.3|9476.1|9466.1|2
1628096110000|2021-08-04 16:55:10|9476.4|9466.4|9476.6|9466.6|9477.4|9467.4|9476.4|9466.4|7
1628096120000|2021-08-04 16:55:20|9476.1|9466.1|9475.9|9465.9|9476.1|9466.1|9475.6|9465.6|7
1628096130000|2021-08-04 16:55:30|9475.6|9465.6|9475.1|9465.1|9475.6|9465.6|9474.9|9464.9|5
1628096140000|2021-08-04 16:55:40|9475.4|9465.4|9475.4|9465.4|9475.9|9465.9|9475.1|9465.1|8
1628096160000|2021-08-04 16:56:00|9475.6|9465.6|9475.1|9465.1|9475.6|9465.6|9475.1|9465.1|5
1628096180000|2021-08-04 16:56:20|9474.6|9464.6|9473.9|9463.9|9474.6|9464.6|9472.6|9462.6|10
1628096190000|2021-08-04 16:56:30|9473.6|9463.6|9471.4|9461.4|9473.6|9463.6|9471.4|9461.4|9
1628096200000|2021-08-04 16:56:40|9471.6|9461.6|9472.9|9462.9|9472.9|9462.9|9471.6|9461.6|3
1628096210000|2021-08-04 16:56:50|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9471.9|9461.9|4
1628096220000|2021-08-04 16:57:00|9471.9|9461.9|9472.4|9462.4|9472.6|9462.6|9471.9|9461.9|5
1628096230000|2021-08-04 16:57:10|9472.1|9462.1|9471.6|9461.6|9472.1|9462.1|9471.6|9461.6|4
1628096250000|2021-08-04 16:57:30|9471.1|9461.1|9472.9|9462.9|9473.1|9463.1|9471.1|9461.1|5
1628096270000|2021-08-04 16:57:50|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|4
1628096280000|2021-08-04 16:58:00|9471.9|9461.9|9472.1|9462.1|9472.4|9462.4|9471.6|9461.6|5
1628096290000|2021-08-04 16:58:10|9471.6|9461.6|9472.1|9462.1|9472.1|9462.1|9471.6|9461.6|2
1628096300000|2021-08-04 16:58:20|9471.6|9461.6|9472.1|9462.1|9472.1|9462.1|9471.6|9461.6|2
1628096320000|2021-08-04 16:58:40|9472.6|9462.6|9474.1|9464.1|9474.6|9464.6|9472.6|9462.6|8
1628096330000|2021-08-04 16:58:50|9473.9|9463.9|9474.3|9464.3|9474.4|9464.4|9473.9|9463.9|5
1628096340000|2021-08-04 16:59:00|9474.1|9464.1|9471.6|9461.6|9474.1|9464.1|9471.6|9461.6|20
1628096350000|2021-08-04 16:59:10|9471.1|9461.1|9469.1|9459.1|9471.4|9461.4|9468.6|9458.6|13
1628096360000|2021-08-04 16:59:20|9468.6|9458.6|9466.4|9456.4|9469.1|9459.1|9466.4|9456.4|21
1628121720000|2021-08-05 00:02:00|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628121800000|2021-08-05 00:03:20|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1628121850000|2021-08-05 00:04:10|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628121870000|2021-08-05 00:04:30|9477|9467|9476.9|9466.9|9477|9467|9476.9|9466.9|2
1628121900000|2021-08-05 00:05:00|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1628121920000|2021-08-05 00:05:20|9476.1|9466.1|9475.6|9465.6|9476.1|9466.1|9475.6|9465.6|2
1628121980000|2021-08-05 00:06:20|9475.5|9465.5|9475|9465|9475.5|9465.5|9475|9465|2
1628121990000|2021-08-05 00:06:30|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1628122010000|2021-08-05 00:06:50|9475|9465|9475|9465|9475|9465|9475|9465|1
1628122040000|2021-08-05 00:07:20|9475.3|9465.3|9475.1|9465.1|9475.3|9465.3|9475.1|9465.1|2
1628122050000|2021-08-05 00:07:30|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1628122080000|2021-08-05 00:08:00|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1628122110000|2021-08-05 00:08:30|9475.8|9465.8|9474.4|9464.4|9475.8|9465.8|9474.4|9464.4|2
1628122200000|2021-08-05 00:10:00|9474.9|9464.9|9479.4|9469.4|9479.4|9469.4|9474.9|9464.9|4
1628122210000|2021-08-05 00:10:10|9479.8|9469.8|9479.8|9469.8|9480|9470|9479.8|9469.8|3
1628122270000|2021-08-05 00:11:10|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1628122370000|2021-08-05 00:12:50|9480|9470|9480.3|9470.3|9480.3|9470.3|9480|9470|2
1628122380000|2021-08-05 00:13:00|9480|9470|9480|9470|9480|9470|9480|9470|1
1628122450000|2021-08-05 00:14:10|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1628122480000|2021-08-05 00:14:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1628122560000|2021-08-05 00:16:00|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1628122610000|2021-08-05 00:16:50|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1628122640000|2021-08-05 00:17:20|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1628122650000|2021-08-05 00:17:30|9480.8|9470.8|9483.8|9473.8|9483.8|9473.8|9480.8|9470.8|2
1628122660000|2021-08-05 00:17:40|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628122720000|2021-08-05 00:18:40|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1628122770000|2021-08-05 00:19:30|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628122800000|2021-08-05 00:20:00|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1628122840000|2021-08-05 00:20:40|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1628122870000|2021-08-05 00:21:10|9483.8|9473.8|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|2
1628122880000|2021-08-05 00:21:20|9484.5|9474.5|9485|9475|9485.4|9475.4|9484.5|9474.5|3
1628122890000|2021-08-05 00:21:30|9485.1|9475.1|9485.1|9475.1|9485.6|9475.6|9485.1|9475.1|4
1628122940000|2021-08-05 00:22:20|9485.5|9475.5|9486.1|9476.1|9486.1|9476.1|9485.5|9475.5|2
1628122960000|2021-08-05 00:22:40|9486.6|9476.6|9487.6|9477.6|9487.6|9477.6|9486.6|9476.6|2
1628122970000|2021-08-05 00:22:50|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1628123020000|2021-08-05 00:23:40|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1628123050000|2021-08-05 00:24:10|9488.1|9478.1|9488.4|9478.4|9488.4|9478.4|9488.1|9478.1|2
1628123060000|2021-08-05 00:24:20|9488.6|9478.6|9489.8|9479.8|9489.8|9479.8|9488.6|9478.6|3
1628123070000|2021-08-05 00:24:30|9490.8|9480.8|9489.8|9479.8|9490.8|9480.8|9489.5|9479.5|3
1628123210000|2021-08-05 00:26:50|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1628123270000|2021-08-05 00:27:50|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628123320000|2021-08-05 00:28:40|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1628123360000|2021-08-05 00:29:20|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1628123390000|2021-08-05 00:29:50|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|2
1628123410000|2021-08-05 00:30:10|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1628123630000|2021-08-05 00:33:50|9489.8|9479.8|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|3
1628123660000|2021-08-05 00:34:20|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1628123670000|2021-08-05 00:34:30|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1628123680000|2021-08-05 00:34:40|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1628123700000|2021-08-05 00:35:00|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1628123790000|2021-08-05 00:36:30|9490|9480|9490.3|9480.3|9490.3|9480.3|9490|9480|2
1628123810000|2021-08-05 00:36:50|9490.1|9480.1|9489.1|9479.1|9490.1|9480.1|9489.1|9479.1|2
1628123820000|2021-08-05 00:37:00|9489.3|9479.3|9490.5|9480.5|9490.5|9480.5|9489.3|9479.3|2
1628123830000|2021-08-05 00:37:10|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1628123860000|2021-08-05 00:37:40|9490.5|9480.5|9490.9|9480.9|9490.9|9480.9|9490.5|9480.5|2
1628123870000|2021-08-05 00:37:50|9491|9481|9491|9481|9491|9481|9491|9481|1
1628123880000|2021-08-05 00:38:00|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1628123900000|2021-08-05 00:38:20|9491.3|9481.3|9492.5|9482.5|9492.5|9482.5|9491.3|9481.3|2
1628123910000|2021-08-05 00:38:30|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628123980000|2021-08-05 00:39:40|9492.5|9482.5|9492.9|9482.9|9492.9|9482.9|9492.5|9482.5|2
1628124000000|2021-08-05 00:40:00|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|2
1628124020000|2021-08-05 00:40:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1628124100000|2021-08-05 00:41:40|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1628124120000|2021-08-05 00:42:00|9493.6|9483.6|9491.6|9481.6|9493.6|9483.6|9491.6|9481.6|2
1628124160000|2021-08-05 00:42:40|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1628124190000|2021-08-05 00:43:10|9491.1|9481.1|9490.9|9480.9|9491.1|9481.1|9490.9|9480.9|2
1628124220000|2021-08-05 00:43:40|9490.5|9480.5|9489.3|9479.3|9490.5|9480.5|9489.3|9479.3|2
1628124270000|2021-08-05 00:44:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628124280000|2021-08-05 00:44:40|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628124310000|2021-08-05 00:45:10|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1628124320000|2021-08-05 00:45:20|9487.6|9477.6|9487.5|9477.5|9487.6|9477.6|9486.8|9476.8|4
1628124340000|2021-08-05 00:45:40|9487.9|9477.9|9488.5|9478.5|9488.5|9478.5|9487.9|9477.9|2
1628124350000|2021-08-05 00:45:50|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9488.8|9478.8|2
1628124360000|2021-08-05 00:46:00|9489.8|9479.8|9490.1|9480.1|9490.1|9480.1|9489.8|9479.8|2
1628124390000|2021-08-05 00:46:30|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628124410000|2021-08-05 00:46:50|9490.3|9480.3|9491.8|9481.8|9491.8|9481.8|9490.3|9480.3|2
1628124440000|2021-08-05 00:47:20|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1628124500000|2021-08-05 00:48:20|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628124510000|2021-08-05 00:48:30|9492|9482|9492|9482|9492|9482|9492|9482|1
1628124520000|2021-08-05 00:48:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628124530000|2021-08-05 00:48:50|9492.8|9482.8|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|3
1628124590000|2021-08-05 00:49:50|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628124600000|2021-08-05 00:50:00|9493|9483|9493|9483|9493|9483|9493|9483|1
1628124610000|2021-08-05 00:50:10|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628124660000|2021-08-05 00:51:00|9493|9483|9493|9483|9493|9483|9493|9483|1
1628124680000|2021-08-05 00:51:20|9492.6|9482.6|9492|9482|9492.6|9482.6|9492|9482|2
1628124690000|2021-08-05 00:51:30|9491.6|9481.6|9490.6|9480.6|9491.6|9481.6|9489.5|9479.5|4
1628124700000|2021-08-05 00:51:40|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|2
1628124710000|2021-08-05 00:51:50|9491.9|9481.9|9492|9482|9492|9482|9491.9|9481.9|2
1628124720000|2021-08-05 00:52:00|9491.9|9481.9|9488.5|9478.5|9491.9|9481.9|9488.5|9478.5|2
1628124730000|2021-08-05 00:52:10|9488.1|9478.1|9487.6|9477.6|9488.1|9478.1|9487.6|9477.6|2
1628124740000|2021-08-05 00:52:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628124770000|2021-08-05 00:52:50|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628124830000|2021-08-05 00:53:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1628124870000|2021-08-05 00:54:30|9485.5|9475.5|9485|9475|9485.5|9475.5|9485|9475|2
1628124900000|2021-08-05 00:55:00|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1628124980000|2021-08-05 00:56:20|9484.6|9474.6|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|2
1628125030000|2021-08-05 00:57:10|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628125040000|2021-08-05 00:57:20|9485.9|9475.9|9487.1|9477.1|9487.1|9477.1|9485.9|9475.9|2
1628125050000|2021-08-05 00:57:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1628125130000|2021-08-05 00:58:50|9485.8|9475.8|9484.9|9474.9|9485.8|9475.8|9484.9|9474.9|2
1628125150000|2021-08-05 00:59:10|9485|9475|9485|9475|9485|9475|9485|9475|1
1628125170000|2021-08-05 00:59:30|9484.6|9474.6|9485|9475|9485|9475|9484.6|9474.6|2
1628125200000|2021-08-05 01:00:00|9486.1|9476.1|9489|9479|9491.5|9481.5|9485.8|9475.8|21
1628125210000|2021-08-05 01:00:10|9490|9480|9494.4|9484.4|9494.4|9484.4|9482.3|9472.3|24
1628125220000|2021-08-05 01:00:20|9494.1|9484.1|9491.8|9481.8|9494.1|9484.1|9490.1|9480.1|12
1628125230000|2021-08-05 01:00:30|9489.5|9479.5|9489.5|9479.5|9490|9480|9489.5|9479.5|4
1628125240000|2021-08-05 01:00:40|9489.9|9479.9|9492.3|9482.3|9493.3|9483.3|9489.9|9479.9|26
1628125250000|2021-08-05 01:00:50|9492|9482|9491.6|9481.6|9492|9482|9491|9481|8
1628125260000|2021-08-05 01:01:00|9491.4|9481.4|9490.1|9480.1|9493.1|9483.1|9490.1|9480.1|11
1628125270000|2021-08-05 01:01:10|9489.3|9479.3|9492.9|9482.9|9493.1|9483.1|9489.3|9479.3|13
1628125280000|2021-08-05 01:01:20|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9492.4|9482.4|11
1628125290000|2021-08-05 01:01:30|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9492.5|9482.5|11
1628125300000|2021-08-05 01:01:40|9493.1|9483.1|9492.5|9482.5|9493.1|9483.1|9492.5|9482.5|2
1628125310000|2021-08-05 01:01:50|9492.6|9482.6|9493|9483|9493.5|9483.5|9492.6|9482.6|6
1628125320000|2021-08-05 01:02:00|9493.4|9483.4|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|8
1628125330000|2021-08-05 01:02:10|9492.6|9482.6|9488.1|9478.1|9492.6|9482.6|9488.1|9478.1|9
1628125340000|2021-08-05 01:02:20|9488.4|9478.4|9486.9|9476.9|9488.4|9478.4|9485.6|9475.6|10
1628125350000|2021-08-05 01:02:30|9486.6|9476.6|9490.3|9480.3|9490.3|9480.3|9486.6|9476.6|9
1628125360000|2021-08-05 01:02:40|9491.1|9481.1|9488.5|9478.5|9491.1|9481.1|9488.5|9478.5|8
1628125370000|2021-08-05 01:02:50|9488.6|9478.6|9488.1|9478.1|9488.8|9478.8|9488.1|9478.1|8
1628125380000|2021-08-05 01:03:00|9487.9|9477.9|9486.8|9476.8|9487.9|9477.9|9486.4|9476.4|4
1628125390000|2021-08-05 01:03:10|9486.5|9476.5|9488.9|9478.9|9488.9|9478.9|9486.5|9476.5|13
1628125400000|2021-08-05 01:03:20|9488.6|9478.6|9485.9|9475.9|9488.6|9478.6|9485.9|9475.9|8
1628125410000|2021-08-05 01:03:30|9485.6|9475.6|9487.9|9477.9|9488.3|9478.3|9485.4|9475.4|10
1628125420000|2021-08-05 01:03:40|9488.3|9478.3|9489.6|9479.6|9490|9480|9488.3|9478.3|8
1628125430000|2021-08-05 01:03:50|9490|9480|9491.8|9481.8|9491.9|9481.9|9490|9480|3
1628125440000|2021-08-05 01:04:00|9491.9|9481.9|9492.3|9482.3|9493.8|9483.8|9491.9|9481.9|7
1628125450000|2021-08-05 01:04:10|9492|9482|9490.8|9480.8|9492|9482|9490.8|9480.8|4
1628125460000|2021-08-05 01:04:20|9491|9481|9490.9|9480.9|9491|9481|9490|9480|4
1628125470000|2021-08-05 01:04:30|9491.3|9481.3|9491.1|9481.1|9492.6|9482.6|9490.6|9480.6|9
1628125480000|2021-08-05 01:04:40|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1628125490000|2021-08-05 01:04:50|9490.9|9480.9|9492.1|9482.1|9492.1|9482.1|9489.8|9479.8|8
1628125500000|2021-08-05 01:05:00|9491.8|9481.8|9492.6|9482.6|9492.6|9482.6|9490.1|9480.1|13
1628125510000|2021-08-05 01:05:10|9491.9|9481.9|9492.9|9482.9|9493.3|9483.3|9491.9|9481.9|8
1628125520000|2021-08-05 01:05:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628125530000|2021-08-05 01:05:30|9493.4|9483.4|9493.8|9483.8|9494.3|9484.3|9493.4|9483.4|5
1628125540000|2021-08-05 01:05:40|9493.9|9483.9|9495.5|9485.5|9495.5|9485.5|9493.9|9483.9|4
1628125550000|2021-08-05 01:05:50|9495.8|9485.8|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|3
1628125570000|2021-08-05 01:06:10|9497|9487|9497.5|9487.5|9497.5|9487.5|9497|9487|2
1628125580000|2021-08-05 01:06:20|9497.3|9487.3|9494.4|9484.4|9497.5|9487.5|9494|9484|8
1628125590000|2021-08-05 01:06:30|9497|9487|9500.5|9490.5|9500.5|9490.5|9497|9487|7
1628125600000|2021-08-05 01:06:40|9500|9490|9500|9490|9500|9490|9500|9490|1
1628125610000|2021-08-05 01:06:50|9500.5|9490.5|9500.4|9490.4|9500.5|9490.5|9500|9490|4
1628125620000|2021-08-05 01:07:00|9500|9490|9502.5|9492.5|9502.5|9492.5|9499.9|9489.9|11
1628125630000|2021-08-05 01:07:10|9502|9492|9501.6|9491.6|9502|9492|9501.6|9491.6|2
1628125640000|2021-08-05 01:07:20|9502.4|9492.4|9501.8|9491.8|9502.4|9492.4|9501.6|9491.6|6
1628125650000|2021-08-05 01:07:30|9501.5|9491.5|9500.1|9490.1|9501.5|9491.5|9500.1|9490.1|6
1628125660000|2021-08-05 01:07:40|9500.6|9490.6|9501.1|9491.1|9501.1|9491.1|9500.6|9490.6|4
1628125670000|2021-08-05 01:07:50|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1628125680000|2021-08-05 01:08:00|9501.1|9491.1|9500.6|9490.6|9501.4|9491.4|9500.6|9490.6|5
1628125690000|2021-08-05 01:08:10|9501|9491|9494.6|9484.6|9501|9491|9494.6|9484.6|12
1628125700000|2021-08-05 01:08:20|9494.1|9484.1|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|14
1628125710000|2021-08-05 01:08:30|9494|9484|9493.9|9483.9|9494|9484|9493.8|9483.8|3
1628125720000|2021-08-05 01:08:40|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9491.5|9481.5|5
1628125730000|2021-08-05 01:08:50|9491.8|9481.8|9492.5|9482.5|9492.8|9482.8|9491.5|9481.5|9
1628125740000|2021-08-05 01:09:00|9492.3|9482.3|9490.5|9480.5|9492.3|9482.3|9490.4|9480.4|15
1628125750000|2021-08-05 01:09:10|9491.6|9481.6|9491.1|9481.1|9491.6|9481.6|9491.1|9481.1|2
1628125760000|2021-08-05 01:09:20|9491.5|9481.5|9490.8|9480.8|9491.5|9481.5|9490.8|9480.8|3
1628125770000|2021-08-05 01:09:30|9491.1|9481.1|9492|9482|9492.4|9482.4|9491.1|9481.1|8
1628125780000|2021-08-05 01:09:40|9491.8|9481.8|9491.6|9481.6|9492.3|9482.3|9491.3|9481.3|7
1628125790000|2021-08-05 01:09:50|9491.9|9481.9|9491.8|9481.8|9491.9|9481.9|9490.9|9480.9|6
1628125800000|2021-08-05 01:10:00|9491.3|9481.3|9491.6|9481.6|9491.6|9481.6|9490.8|9480.8|5
1628125810000|2021-08-05 01:10:10|9492|9482|9494.4|9484.4|9494.5|9484.5|9491.5|9481.5|8
1628125820000|2021-08-05 01:10:20|9494.6|9484.6|9495.5|9485.5|9495.5|9485.5|9494.6|9484.6|5
1628125830000|2021-08-05 01:10:30|9495.8|9485.8|9496.6|9486.6|9496.9|9486.9|9495.8|9485.8|5
1628125850000|2021-08-05 01:10:50|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|2
1628125860000|2021-08-05 01:11:00|9496.4|9486.4|9496.3|9486.3|9496.6|9486.6|9496.3|9486.3|3
1628125870000|2021-08-05 01:11:10|9496.1|9486.1|9494.8|9484.8|9496.1|9486.1|9494.8|9484.8|4
1628125880000|2021-08-05 01:11:20|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|2
1628125890000|2021-08-05 01:11:30|9493.8|9483.8|9494.1|9484.1|9494.1|9484.1|9493.8|9483.8|2
1628125900000|2021-08-05 01:11:40|9493.8|9483.8|9494.1|9484.1|9494.3|9484.3|9493.5|9483.5|4
1628125910000|2021-08-05 01:11:50|9493.8|9483.8|9492.5|9482.5|9494.1|9484.1|9492.3|9482.3|12
1628125920000|2021-08-05 01:12:00|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1628125930000|2021-08-05 01:12:10|9493.4|9483.4|9493.5|9483.5|9494|9484|9493.4|9483.4|3
1628125940000|2021-08-05 01:12:20|9493.8|9483.8|9494.1|9484.1|9494.4|9484.4|9493.3|9483.3|9
1628125960000|2021-08-05 01:12:40|9493.8|9483.8|9495.4|9485.4|9496.4|9486.4|9493.5|9483.5|11
1628125970000|2021-08-05 01:12:50|9495|9485|9498.3|9488.3|9498.8|9488.8|9495|9485|16
1628125980000|2021-08-05 01:13:00|9498|9488|9495.8|9485.8|9498|9488|9495.8|9485.8|8
1628125990000|2021-08-05 01:13:10|9495.3|9485.3|9494|9484|9495.8|9485.8|9493.9|9483.9|7
1628126000000|2021-08-05 01:13:20|9494.8|9484.8|9493.8|9483.8|9494.8|9484.8|9492.9|9482.9|10
1628126010000|2021-08-05 01:13:30|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9492.5|9482.5|7
1628126020000|2021-08-05 01:13:40|9494|9484|9493.1|9483.1|9494|9484|9493.1|9483.1|5
1628126030000|2021-08-05 01:13:50|9492.9|9482.9|9492.6|9482.6|9492.9|9482.9|9492.5|9482.5|5
1628126040000|2021-08-05 01:14:00|9493.1|9483.1|9493.1|9483.1|9493.6|9483.6|9492.5|9482.5|7
1628126050000|2021-08-05 01:14:10|9492.6|9482.6|9497.1|9487.1|9497.8|9487.8|9492|9482|10
1628126060000|2021-08-05 01:14:20|9497.8|9487.8|9497.9|9487.9|9500.3|9490.3|9497.8|9487.8|4
1628126070000|2021-08-05 01:14:30|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|2
1628126080000|2021-08-05 01:14:40|9498.6|9488.6|9496|9486|9499.4|9489.4|9496|9486|14
1628126090000|2021-08-05 01:14:50|9495.9|9485.9|9495.1|9485.1|9495.9|9485.9|9494|9484|8
1628126100000|2021-08-05 01:15:00|9494.9|9484.9|9491.9|9481.9|9494.9|9484.9|9491.9|9481.9|8
1628126110000|2021-08-05 01:15:10|9491.5|9481.5|9494.1|9484.1|9494.5|9484.5|9491.5|9481.5|11
1628126120000|2021-08-05 01:15:20|9494.4|9484.4|9493.9|9483.9|9494.4|9484.4|9493.4|9483.4|6
1628126130000|2021-08-05 01:15:30|9494.6|9484.6|9495.4|9485.4|9495.4|9485.4|9494.6|9484.6|2
1628126140000|2021-08-05 01:15:40|9495.5|9485.5|9493.3|9483.3|9496|9486|9493.3|9483.3|9
1628126150000|2021-08-05 01:15:50|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|2
1628126160000|2021-08-05 01:16:00|9493.9|9483.9|9494.3|9484.3|9494.3|9484.3|9493.9|9483.9|2
1628126170000|2021-08-05 01:16:10|9494.9|9484.9|9494.4|9484.4|9495.6|9485.6|9494.3|9484.3|12
1628126180000|2021-08-05 01:16:20|9494.8|9484.8|9495.3|9485.3|9495.3|9485.3|9494.5|9484.5|5
1628126190000|2021-08-05 01:16:30|9495|9485|9494.8|9484.8|9495.6|9485.6|9494.5|9484.5|8
1628126200000|2021-08-05 01:16:40|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|2
1628126210000|2021-08-05 01:16:50|9494|9484|9493.6|9483.6|9494|9484|9492.9|9482.9|6
1628126220000|2021-08-05 01:17:00|9493.3|9483.3|9491.1|9481.1|9493.3|9483.3|9490.4|9480.4|17
1628126230000|2021-08-05 01:17:10|9491.4|9481.4|9491.1|9481.1|9491.4|9481.4|9491.1|9481.1|2
1628126240000|2021-08-05 01:17:20|9491.5|9481.5|9492.9|9482.9|9492.9|9482.9|9491.5|9481.5|6
1628126250000|2021-08-05 01:17:30|9493.3|9483.3|9491.9|9481.9|9493.6|9483.6|9491.9|9481.9|6
1628126260000|2021-08-05 01:17:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1628126270000|2021-08-05 01:17:50|9491.5|9481.5|9491.6|9481.6|9491.8|9481.8|9491.4|9481.4|5
1628126280000|2021-08-05 01:18:00|9491.9|9481.9|9493.5|9483.5|9493.6|9483.6|9491.9|9481.9|8
1628126290000|2021-08-05 01:18:10|9493.3|9483.3|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|3
1628126300000|2021-08-05 01:18:20|9493.1|9483.1|9495|9485|9495.1|9485.1|9493.1|9483.1|8
1628126310000|2021-08-05 01:18:30|9494.6|9484.6|9494.9|9484.9|9494.9|9484.9|9494.6|9484.6|2
1628126320000|2021-08-05 01:18:40|9494.3|9484.3|9495.5|9485.5|9496.1|9486.1|9494.3|9484.3|6
1628126330000|2021-08-05 01:18:50|9496|9486|9497.8|9487.8|9497.8|9487.8|9495.8|9485.8|5
1628126340000|2021-08-05 01:19:00|9497.4|9487.4|9497.4|9487.4|9497.8|9487.8|9497.4|9487.4|3
1628126360000|2021-08-05 01:19:20|9497.3|9487.3|9497.4|9487.4|9497.4|9487.4|9497.3|9487.3|2
1628126370000|2021-08-05 01:19:30|9497.6|9487.6|9498.1|9488.1|9498.6|9488.6|9497.6|9487.6|5
1628126380000|2021-08-05 01:19:40|9498.4|9488.4|9499|9489|9500.1|9490.1|9498.4|9488.4|9
1628126390000|2021-08-05 01:19:50|9499.1|9489.1|9499.4|9489.4|9499.4|9489.4|9499.1|9489.1|2
1628126400000|2021-08-05 01:20:00|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|2
1628126410000|2021-08-05 01:20:10|9498.8|9488.8|9499.5|9489.5|9500.5|9490.5|9498.6|9488.6|7
1628126420000|2021-08-05 01:20:20|9499.9|9489.9|9499.3|9489.3|9500.5|9490.5|9499.3|9489.3|7
1628126430000|2021-08-05 01:20:30|9499|9489|9500|9490|9500.3|9490.3|9499|9489|8
1628126440000|2021-08-05 01:20:40|9500.3|9490.3|9499.1|9489.1|9500.3|9490.3|9498.5|9488.5|15
1628126450000|2021-08-05 01:20:50|9498.3|9488.3|9496.1|9486.1|9499.1|9489.1|9496.1|9486.1|13
1628126460000|2021-08-05 01:21:00|9496.5|9486.5|9495|9485|9496.5|9486.5|9495|9485|6
1628126470000|2021-08-05 01:21:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.3|9485.3|5
1628126480000|2021-08-05 01:21:20|9495.3|9485.3|9494.6|9484.6|9495.3|9485.3|9494.5|9484.5|4
1628126490000|2021-08-05 01:21:30|9494.1|9484.1|9492.5|9482.5|9494.1|9484.1|9492|9482|12
1628126500000|2021-08-05 01:21:40|9493.4|9483.4|9494.3|9484.3|9494.3|9484.3|9492.5|9482.5|12
1628126510000|2021-08-05 01:21:50|9494.9|9484.9|9494.8|9484.8|9495.5|9485.5|9494.4|9484.4|6
1628126520000|2021-08-05 01:22:00|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9493.9|9483.9|3
1628126530000|2021-08-05 01:22:10|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.1|9484.1|3
1628126540000|2021-08-05 01:22:20|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1628126550000|2021-08-05 01:22:30|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1628126560000|2021-08-05 01:22:40|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628126580000|2021-08-05 01:23:00|9493.1|9483.1|9492.8|9482.8|9493.1|9483.1|9492.8|9482.8|2
1628126590000|2021-08-05 01:23:10|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|2
1628126600000|2021-08-05 01:23:20|9492.5|9482.5|9493.3|9483.3|9493.3|9483.3|9492.5|9482.5|4
1628126610000|2021-08-05 01:23:30|9493|9483|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|7
1628126620000|2021-08-05 01:23:40|9492.8|9482.8|9492.8|9482.8|9493|9483|9492.3|9482.3|6
1628126630000|2021-08-05 01:23:50|9493.4|9483.4|9493.4|9483.4|9493.8|9483.8|9493|9483|9
1628126640000|2021-08-05 01:24:00|9493.1|9483.1|9492.3|9482.3|9493.1|9483.1|9491.8|9481.8|8
1628126650000|2021-08-05 01:24:10|9492.5|9482.5|9493.9|9483.9|9493.9|9483.9|9492.5|9482.5|5
1628126660000|2021-08-05 01:24:20|9493.3|9483.3|9495.3|9485.3|9495.5|9485.5|9493.3|9483.3|5
1628126670000|2021-08-05 01:24:30|9494.5|9484.5|9494.1|9484.1|9495.3|9485.3|9494.1|9484.1|6
1628126680000|2021-08-05 01:24:40|9493.6|9483.6|9492.9|9482.9|9494.1|9484.1|9492.9|9482.9|4
1628126690000|2021-08-05 01:24:50|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9492.9|9482.9|8
1628126700000|2021-08-05 01:25:00|9493.1|9483.1|9492.5|9482.5|9493.4|9483.4|9490.6|9480.6|17
1628126710000|2021-08-05 01:25:10|9492.8|9482.8|9492.9|9482.9|9493|9483|9491.8|9481.8|11
1628126720000|2021-08-05 01:25:20|9492.6|9482.6|9492.4|9482.4|9492.9|9482.9|9492.4|9482.4|3
1628126730000|2021-08-05 01:25:30|9492.9|9482.9|9492.8|9482.8|9492.9|9482.9|9492.4|9482.4|3
1628126740000|2021-08-05 01:25:40|9492.4|9482.4|9491.5|9481.5|9492.4|9482.4|9491.5|9481.5|5
1628126750000|2021-08-05 01:25:50|9491|9481|9491|9481|9491|9481|9491|9481|1
1628126760000|2021-08-05 01:26:00|9490.6|9480.6|9488.3|9478.3|9490.6|9480.6|9488.3|9478.3|10
1628126770000|2021-08-05 01:26:10|9487.9|9477.9|9487.8|9477.8|9488.8|9478.8|9486.5|9476.5|10
1628126780000|2021-08-05 01:26:20|9487.3|9477.3|9488.9|9478.9|9488.9|9478.9|9487.3|9477.3|4
1628126790000|2021-08-05 01:26:30|9489.3|9479.3|9489.9|9479.9|9490.1|9480.1|9489.3|9479.3|4
1628126810000|2021-08-05 01:26:50|9489.8|9479.8|9490.9|9480.9|9490.9|9480.9|9489.5|9479.5|5
1628126820000|2021-08-05 01:27:00|9490.5|9480.5|9488.6|9478.6|9490.5|9480.5|9488.6|9478.6|6
1628126830000|2021-08-05 01:27:10|9488.4|9478.4|9488.6|9478.6|9488.8|9478.8|9488.4|9478.4|8
1628126840000|2021-08-05 01:27:20|9491.3|9481.3|9490.6|9480.6|9491.3|9481.3|9490.3|9480.3|9
1628126850000|2021-08-05 01:27:30|9491.1|9481.1|9490.9|9480.9|9491.1|9481.1|9490.9|9480.9|2
1628126860000|2021-08-05 01:27:40|9491.3|9481.3|9490.9|9480.9|9491.3|9481.3|9490.9|9480.9|4
1628126870000|2021-08-05 01:27:50|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9489.5|9479.5|6
1628126880000|2021-08-05 01:28:00|9490.5|9480.5|9493.4|9483.4|9493.4|9483.4|9490.5|9480.5|9
1628126890000|2021-08-05 01:28:10|9493|9483|9492|9482|9493|9483|9491.6|9481.6|9
1628126900000|2021-08-05 01:28:20|9491.8|9481.8|9493.1|9483.1|9493.3|9483.3|9491.8|9481.8|8
1628126910000|2021-08-05 01:28:30|9493.3|9483.3|9492.3|9482.3|9493.4|9483.4|9492.3|9482.3|10
1628126920000|2021-08-05 01:28:40|9492.4|9482.4|9492|9482|9492.4|9482.4|9491.6|9481.6|5
1628126930000|2021-08-05 01:28:50|9491.8|9481.8|9489.6|9479.6|9491.8|9481.8|9489.6|9479.6|8
1628126940000|2021-08-05 01:29:00|9490.3|9480.3|9491|9481|9491.3|9481.3|9490|9480|8
1628126950000|2021-08-05 01:29:10|9490.4|9480.4|9489.5|9479.5|9491.3|9481.3|9489.5|9479.5|7
1628126960000|2021-08-05 01:29:20|9489.4|9479.4|9488.4|9478.4|9489.4|9479.4|9488.1|9478.1|11
1628126970000|2021-08-05 01:29:30|9488.6|9478.6|9489.8|9479.8|9490.6|9480.6|9488.6|9478.6|8
1628126980000|2021-08-05 01:29:40|9489.3|9479.3|9490.5|9480.5|9490.5|9480.5|9489.3|9479.3|4
1628126990000|2021-08-05 01:29:50|9490.4|9480.4|9490.6|9480.6|9490.6|9480.6|9490.4|9480.4|2
1628127000000|2021-08-05 01:30:00|9490.3|9480.3|9488.9|9478.9|9490.5|9480.5|9488.6|9478.6|8
1628127010000|2021-08-05 01:30:10|9488.5|9478.5|9488.6|9478.6|9488.9|9478.9|9487.9|9477.9|6
1628127020000|2021-08-05 01:30:20|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628127030000|2021-08-05 01:30:30|9489.1|9479.1|9489.8|9479.8|9489.8|9479.8|9489.1|9479.1|3
1628127040000|2021-08-05 01:30:40|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9489.4|9479.4|2
1628127050000|2021-08-05 01:30:50|9489.5|9479.5|9489.1|9479.1|9489.5|9479.5|9488.9|9478.9|3
1628127060000|2021-08-05 01:31:00|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|2
1628127080000|2021-08-05 01:31:20|9488.9|9478.9|9488.6|9478.6|9488.9|9478.9|9488.6|9478.6|2
1628127090000|2021-08-05 01:31:30|9488.4|9478.4|9487.3|9477.3|9488.4|9478.4|9487|9477|8
1628127100000|2021-08-05 01:31:40|9487|9477|9486|9476|9487.3|9477.3|9485.6|9475.6|8
1628127110000|2021-08-05 01:31:50|9486.1|9476.1|9483.9|9473.9|9486.5|9476.5|9483.4|9473.4|13
1628127120000|2021-08-05 01:32:00|9484.1|9474.1|9488.4|9478.4|9488.4|9478.4|9484.1|9474.1|9
1628127130000|2021-08-05 01:32:10|9488.9|9478.9|9489|9479|9489.1|9479.1|9488.9|9478.9|3
1628127140000|2021-08-05 01:32:20|9489.3|9479.3|9488.4|9478.4|9489.3|9479.3|9488.4|9478.4|4
1628127150000|2021-08-05 01:32:30|9488.6|9478.6|9488.9|9478.9|9489.1|9479.1|9487.8|9477.8|7
1628127160000|2021-08-05 01:32:40|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9488.4|9478.4|7
1628127170000|2021-08-05 01:32:50|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628127180000|2021-08-05 01:33:00|9487.8|9477.8|9488.4|9478.4|9488.4|9478.4|9486.6|9476.6|8
1628127190000|2021-08-05 01:33:10|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1628127200000|2021-08-05 01:33:20|9487.3|9477.3|9487.5|9477.5|9488.4|9478.4|9487.3|9477.3|10
1628127210000|2021-08-05 01:33:30|9487.3|9477.3|9487.9|9477.9|9487.9|9477.9|9487.3|9477.3|2
1628127230000|2021-08-05 01:33:50|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|3
1628127240000|2021-08-05 01:34:00|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|4
1628127250000|2021-08-05 01:34:10|9486.1|9476.1|9484.4|9474.4|9487.3|9477.3|9484.4|9474.4|10
1628127260000|2021-08-05 01:34:20|9484.6|9474.6|9487|9477|9487.3|9477.3|9484.6|9474.6|5
1628127270000|2021-08-05 01:34:30|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628127280000|2021-08-05 01:34:40|9487|9477|9488.4|9478.4|9488.4|9478.4|9487|9477|3
1628127290000|2021-08-05 01:34:50|9487.8|9477.8|9488.9|9478.9|9488.9|9478.9|9487.8|9477.8|7
1628127300000|2021-08-05 01:35:00|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|5
1628127310000|2021-08-05 01:35:10|9488.9|9478.9|9491.9|9481.9|9491.9|9481.9|9488.9|9478.9|9
1628127320000|2021-08-05 01:35:20|9491.8|9481.8|9492.4|9482.4|9492.4|9482.4|9491.8|9481.8|4
1628127330000|2021-08-05 01:35:30|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9491.9|9481.9|3
1628127360000|2021-08-05 01:36:00|9491.9|9481.9|9491.5|9481.5|9491.9|9481.9|9491.5|9481.5|3
1628127370000|2021-08-05 01:36:10|9491.3|9481.3|9489.4|9479.4|9491.3|9481.3|9489.4|9479.4|6
1628127380000|2021-08-05 01:36:20|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1628127400000|2021-08-05 01:36:40|9489.5|9479.5|9489.9|9479.9|9489.9|9479.9|9489.5|9479.5|2
1628127410000|2021-08-05 01:36:50|9490|9480|9489.8|9479.8|9490.1|9480.1|9489.8|9479.8|6
1628127420000|2021-08-05 01:37:00|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.4|9479.4|2
1628127430000|2021-08-05 01:37:10|9489.4|9479.4|9487.8|9477.8|9489.4|9479.4|9487.8|9477.8|5
1628127440000|2021-08-05 01:37:20|9488|9478|9487.4|9477.4|9488.6|9478.6|9487.1|9477.1|9
1628127450000|2021-08-05 01:37:30|9487.1|9477.1|9486|9476|9487.8|9477.8|9486|9476|5
1628127460000|2021-08-05 01:37:40|9485.8|9475.8|9484.5|9474.5|9485.8|9475.8|9484.5|9474.5|9
1628127470000|2021-08-05 01:37:50|9484.8|9474.8|9486.1|9476.1|9486.3|9476.3|9484.8|9474.8|5
1628127480000|2021-08-05 01:38:00|9485.9|9475.9|9486.8|9476.8|9486.8|9476.8|9485.9|9475.9|3
1628127490000|2021-08-05 01:38:10|9486.3|9476.3|9487.6|9477.6|9487.6|9477.6|9486.3|9476.3|3
1628127510000|2021-08-05 01:38:30|9487.4|9477.4|9486.6|9476.6|9487.4|9477.4|9485.8|9475.8|8
1628127520000|2021-08-05 01:38:40|9486.3|9476.3|9486.6|9476.6|9486.6|9476.6|9486.3|9476.3|2
1628127530000|2021-08-05 01:38:50|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.5|9476.5|6
1628127540000|2021-08-05 01:39:00|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|2
1628127550000|2021-08-05 01:39:10|9487.4|9477.4|9486.4|9476.4|9487.4|9477.4|9486.4|9476.4|3
1628127560000|2021-08-05 01:39:20|9486.3|9476.3|9490.6|9480.6|9491|9481|9486|9476|8
1628127570000|2021-08-05 01:39:30|9491|9481|9490.8|9480.8|9491|9481|9490.3|9480.3|5
1628127580000|2021-08-05 01:39:40|9490.4|9480.4|9490.5|9480.5|9490.9|9480.9|9490.4|9480.4|4
1628127590000|2021-08-05 01:39:50|9490.8|9480.8|9491.6|9481.6|9491.9|9481.9|9490.8|9480.8|6
1628127600000|2021-08-05 01:40:00|9491.4|9481.4|9491.6|9481.6|9491.6|9481.6|9491.4|9481.4|2
1628127610000|2021-08-05 01:40:10|9491.5|9481.5|9491.8|9481.8|9492.3|9482.3|9491.5|9481.5|5
1628127640000|2021-08-05 01:40:40|9492.3|9482.3|9492.9|9482.9|9493|9483|9492.3|9482.3|7
1628127650000|2021-08-05 01:40:50|9492.5|9482.5|9492.4|9482.4|9492.5|9482.5|9492.3|9482.3|4
1628127660000|2021-08-05 01:41:00|9492|9482|9492|9482|9492|9482|9492|9482|1
1628127670000|2021-08-05 01:41:10|9492.6|9482.6|9492.3|9482.3|9492.6|9482.6|9492.3|9482.3|2
1628127680000|2021-08-05 01:41:20|9492|9482|9491.1|9481.1|9492|9482|9490.6|9480.6|7
1628127690000|2021-08-05 01:41:30|9490.9|9480.9|9491.6|9481.6|9491.9|9481.9|9490.3|9480.3|9
1628127700000|2021-08-05 01:41:40|9491.9|9481.9|9492.3|9482.3|9492.3|9482.3|9491.9|9481.9|4
1628127710000|2021-08-05 01:41:50|9492.6|9482.6|9492.5|9482.5|9493.4|9483.4|9492.5|9482.5|8
1628127720000|2021-08-05 01:42:00|9492.9|9482.9|9490.9|9480.9|9493|9483|9490.9|9480.9|6
1628127730000|2021-08-05 01:42:10|9491.3|9481.3|9494.4|9484.4|9494.5|9484.5|9491.3|9481.3|10
1628127740000|2021-08-05 01:42:20|9494.1|9484.1|9497.3|9487.3|9497.3|9487.3|9494.1|9484.1|10
1628127760000|2021-08-05 01:42:40|9497.6|9487.6|9497|9487|9497.6|9487.6|9496.9|9486.9|5
1628127770000|2021-08-05 01:42:50|9497.3|9487.3|9496|9486|9497.3|9487.3|9495.9|9485.9|4
1628127780000|2021-08-05 01:43:00|9495.8|9485.8|9496.5|9486.5|9496.5|9486.5|9495.8|9485.8|3
1628127790000|2021-08-05 01:43:10|9496.8|9486.8|9497.3|9487.3|9497.3|9487.3|9496.4|9486.4|6
1628127800000|2021-08-05 01:43:20|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.3|9486.3|4
1628127810000|2021-08-05 01:43:30|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1628127820000|2021-08-05 01:43:40|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1628127830000|2021-08-05 01:43:50|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|2
1628127840000|2021-08-05 01:44:00|9498.3|9488.3|9496.6|9486.6|9498.3|9488.3|9496.6|9486.6|4
1628127850000|2021-08-05 01:44:10|9497|9487|9497|9487|9497|9487|9497|9487|1
1628127880000|2021-08-05 01:44:40|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1628127890000|2021-08-05 01:44:50|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1628127900000|2021-08-05 01:45:00|9496.3|9486.3|9495|9485|9496.3|9486.3|9495|9485|6
1628127910000|2021-08-05 01:45:10|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628127920000|2021-08-05 01:45:20|9493.9|9483.9|9492.6|9482.6|9493.9|9483.9|9492.6|9482.6|5
1628127930000|2021-08-05 01:45:30|9492.4|9482.4|9492.8|9482.8|9492.8|9482.8|9491.5|9481.5|7
1628127940000|2021-08-05 01:45:40|9492.5|9482.5|9492.1|9482.1|9492.8|9482.8|9492.1|9482.1|6
1628127950000|2021-08-05 01:45:50|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|8
1628127960000|2021-08-05 01:46:00|9490.1|9480.1|9490.4|9480.4|9491|9481|9490.1|9480.1|9
1628127970000|2021-08-05 01:46:10|9490.3|9480.3|9489.8|9479.8|9490.3|9480.3|9489.8|9479.8|3
1628127980000|2021-08-05 01:46:20|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.5|9479.5|5
1628127990000|2021-08-05 01:46:30|9490.4|9480.4|9491|9481|9491|9481|9490.4|9480.4|3
1628128000000|2021-08-05 01:46:40|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490|9480|4
1628128010000|2021-08-05 01:46:50|9490.1|9480.1|9489.8|9479.8|9490.1|9480.1|9489.8|9479.8|3
1628128020000|2021-08-05 01:47:00|9490.3|9480.3|9490.8|9480.8|9491|9481|9490.3|9480.3|6
1628128030000|2021-08-05 01:47:10|9490.5|9480.5|9490.3|9480.3|9492|9482|9490.3|9480.3|7
1628128040000|2021-08-05 01:47:20|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|5
1628128050000|2021-08-05 01:47:30|9489|9479|9488.4|9478.4|9489|9479|9488.3|9478.3|3
1628128060000|2021-08-05 01:47:40|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1628128070000|2021-08-05 01:47:50|9487.9|9477.9|9485.9|9475.9|9488.3|9478.3|9485.9|9475.9|9
1628128080000|2021-08-05 01:48:00|9485.5|9475.5|9480.4|9470.4|9486|9476|9480.4|9470.4|21
1628128090000|2021-08-05 01:48:10|9480|9470|9481.6|9471.6|9481.9|9471.9|9480|9470|8
1628128100000|2021-08-05 01:48:20|9482|9472|9479.8|9469.8|9483|9473|9479.8|9469.8|8
1628128110000|2021-08-05 01:48:30|9480.1|9470.1|9480.3|9470.3|9482.3|9472.3|9480|9470|11
1628128120000|2021-08-05 01:48:40|9480|9470|9479.4|9469.4|9480|9470|9478.3|9468.3|7
1628128140000|2021-08-05 01:49:00|9479.6|9469.6|9481|9471|9481.4|9471.4|9479.6|9469.6|6
1628128150000|2021-08-05 01:49:10|9481.5|9471.5|9482.9|9472.9|9482.9|9472.9|9481.5|9471.5|4
1628128160000|2021-08-05 01:49:20|9484|9474|9483.9|9473.9|9484|9474|9483.9|9473.9|2
1628128170000|2021-08-05 01:49:30|9484.1|9474.1|9481.6|9471.6|9484.1|9474.1|9481.6|9471.6|11
1628128180000|2021-08-05 01:49:40|9481.4|9471.4|9482|9472|9482.4|9472.4|9480.5|9470.5|9
1628128190000|2021-08-05 01:49:50|9481.8|9471.8|9482.1|9472.1|9482.4|9472.4|9481.1|9471.1|7
1628128200000|2021-08-05 01:50:00|9482.4|9472.4|9482|9472|9482.4|9472.4|9482|9472|3
1628128210000|2021-08-05 01:50:10|9481.8|9471.8|9483.5|9473.5|9483.5|9473.5|9480.8|9470.8|11
1628128220000|2021-08-05 01:50:20|9483.6|9473.6|9483.5|9473.5|9484|9474|9483.5|9473.5|5
1628128230000|2021-08-05 01:50:30|9483.6|9473.6|9483.9|9473.9|9483.9|9473.9|9483.6|9473.6|2
1628128240000|2021-08-05 01:50:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628128250000|2021-08-05 01:50:50|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1628128260000|2021-08-05 01:51:00|9484.3|9474.3|9482.3|9472.3|9484.3|9474.3|9482.3|9472.3|3
1628128270000|2021-08-05 01:51:10|9482.1|9472.1|9481.8|9471.8|9482.1|9472.1|9481.6|9471.6|3
1628128280000|2021-08-05 01:51:20|9481.6|9471.6|9480.3|9470.3|9481.6|9471.6|9480.3|9470.3|7
1628128290000|2021-08-05 01:51:30|9480|9470|9479.4|9469.4|9480|9470|9478.6|9468.6|9
1628128300000|2021-08-05 01:51:40|9479.3|9469.3|9478.3|9468.3|9479.5|9469.5|9478|9468|9
1628128310000|2021-08-05 01:51:50|9478.6|9468.6|9479.1|9469.1|9479.1|9469.1|9478.6|9468.6|2
1628128320000|2021-08-05 01:52:00|9479.5|9469.5|9478.9|9468.9|9479.5|9469.5|9478.9|9468.9|4
1628128330000|2021-08-05 01:52:10|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628128340000|2021-08-05 01:52:20|9479.5|9469.5|9479.5|9469.5|9480.9|9470.9|9479.5|9469.5|6
1628128350000|2021-08-05 01:52:30|9479.1|9469.1|9481.4|9471.4|9481.4|9471.4|9478.9|9468.9|6
1628128360000|2021-08-05 01:52:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1628128370000|2021-08-05 01:52:50|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1628128380000|2021-08-05 01:53:00|9481.1|9471.1|9481.6|9471.6|9481.6|9471.6|9481.1|9471.1|3
1628128400000|2021-08-05 01:53:20|9482.3|9472.3|9483.4|9473.4|9483.4|9473.4|9482.3|9472.3|4
1628128410000|2021-08-05 01:53:30|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|5
1628128420000|2021-08-05 01:53:40|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1628128470000|2021-08-05 01:54:30|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1628128480000|2021-08-05 01:54:40|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|2
1628128490000|2021-08-05 01:54:50|9484.9|9474.9|9485.1|9475.1|9485.1|9475.1|9484.9|9474.9|4
1628128510000|2021-08-05 01:55:10|9485.4|9475.4|9485.8|9475.8|9485.8|9475.8|9485.4|9475.4|2
1628128520000|2021-08-05 01:55:20|9485.9|9475.9|9486.5|9476.5|9486.5|9476.5|9485.9|9475.9|2
1628128530000|2021-08-05 01:55:30|9486.6|9476.6|9486.5|9476.5|9486.6|9476.6|9486.5|9476.5|2
1628128540000|2021-08-05 01:55:40|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1628128550000|2021-08-05 01:55:50|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628128560000|2021-08-05 01:56:00|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|4
1628128570000|2021-08-05 01:56:10|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1628128580000|2021-08-05 01:56:20|9486|9476|9486.4|9476.4|9486.4|9476.4|9486|9476|2
1628128590000|2021-08-05 01:56:30|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1628128600000|2021-08-05 01:56:40|9487|9477|9488|9478|9488|9478|9487|9477|4
1628128610000|2021-08-05 01:56:50|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1628128620000|2021-08-05 01:57:00|9487.4|9477.4|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|3
1628128630000|2021-08-05 01:57:10|9487.1|9477.1|9486.8|9476.8|9487.1|9477.1|9486.5|9476.5|4
1628128640000|2021-08-05 01:57:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1628128660000|2021-08-05 01:57:40|9487.5|9477.5|9487.4|9477.4|9487.9|9477.9|9487.4|9477.4|4
1628128670000|2021-08-05 01:57:50|9487|9477|9486.8|9476.8|9487|9477|9486.1|9476.1|7
1628128680000|2021-08-05 01:58:00|9486.5|9476.5|9486.5|9476.5|9486.9|9476.9|9486.5|9476.5|4
1628128690000|2021-08-05 01:58:10|9487.4|9477.4|9486.6|9476.6|9487.4|9477.4|9486.5|9476.5|3
1628128700000|2021-08-05 01:58:20|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628128710000|2021-08-05 01:58:30|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628128740000|2021-08-05 01:59:00|9486.3|9476.3|9487.5|9477.5|9487.5|9477.5|9485.8|9475.8|9
1628128760000|2021-08-05 01:59:20|9487.8|9477.8|9487.4|9477.4|9487.8|9477.8|9487.4|9477.4|3
1628128770000|2021-08-05 01:59:30|9486.9|9476.9|9486.3|9476.3|9486.9|9476.9|9486.3|9476.3|3
1628128780000|2021-08-05 01:59:40|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485.1|9475.1|6
1628128790000|2021-08-05 01:59:50|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1628128800000|2021-08-05 02:00:00|9484.6|9474.6|9483.1|9473.1|9484.6|9474.6|9481.3|9471.3|15
1628128810000|2021-08-05 02:00:10|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482|9472|10
1628128820000|2021-08-05 02:00:20|9482.6|9472.6|9480.4|9470.4|9482.6|9472.6|9480.1|9470.1|9
1628128830000|2021-08-05 02:00:30|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628128840000|2021-08-05 02:00:40|9480|9470|9478.4|9468.4|9480|9470|9478.4|9468.4|10
1628128850000|2021-08-05 02:00:50|9478.8|9468.8|9478.6|9468.6|9478.9|9468.9|9478.6|9468.6|3
1628128860000|2021-08-05 02:01:00|9478.9|9468.9|9481.6|9471.6|9481.6|9471.6|9478.9|9468.9|5
1628128870000|2021-08-05 02:01:10|9482|9472|9481.4|9471.4|9482.5|9472.5|9481|9471|8
1628128880000|2021-08-05 02:01:20|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1628128890000|2021-08-05 02:01:30|9482|9472|9482|9472|9482|9472|9482|9472|1
1628128900000|2021-08-05 02:01:40|9482.1|9472.1|9483.6|9473.6|9483.6|9473.6|9482.1|9472.1|6
1628128910000|2021-08-05 02:01:50|9483.3|9473.3|9483.9|9473.9|9483.9|9473.9|9483.3|9473.3|5
1628128920000|2021-08-05 02:02:00|9484.3|9474.3|9485.1|9475.1|9485.1|9475.1|9484.3|9474.3|5
1628128930000|2021-08-05 02:02:10|9485.4|9475.4|9487.4|9477.4|9487.4|9477.4|9485.4|9475.4|7
1628128940000|2021-08-05 02:02:20|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9486.9|9476.9|5
1628128950000|2021-08-05 02:02:30|9487.5|9477.5|9487.6|9477.6|9487.6|9477.6|9487.5|9477.5|2
1628128960000|2021-08-05 02:02:40|9487.4|9477.4|9487|9477|9487.4|9477.4|9486|9476|8
1628128970000|2021-08-05 02:02:50|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1628128980000|2021-08-05 02:03:00|9487|9477|9489.1|9479.1|9489.1|9479.1|9487|9477|5
1628128990000|2021-08-05 02:03:10|9489.4|9479.4|9490.1|9480.1|9491|9481|9489.4|9479.4|8
1628129000000|2021-08-05 02:03:20|9490.6|9480.6|9490.1|9480.1|9490.6|9480.6|9490.1|9480.1|2
1628129010000|2021-08-05 02:03:30|9490|9480|9489.1|9479.1|9490|9480|9489.1|9479.1|3
1628129020000|2021-08-05 02:03:40|9489.4|9479.4|9489.9|9479.9|9489.9|9479.9|9489.4|9479.4|3
1628129030000|2021-08-05 02:03:50|9490.3|9480.3|9491.1|9481.1|9491.4|9481.4|9490.3|9480.3|6
1628129040000|2021-08-05 02:04:00|9490.3|9480.3|9490|9480|9490.3|9480.3|9490|9480|2
1628129050000|2021-08-05 02:04:10|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1628129060000|2021-08-05 02:04:20|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|4
1628129070000|2021-08-05 02:04:30|9489.5|9479.5|9490.4|9480.4|9490.4|9480.4|9489.5|9479.5|4
1628129080000|2021-08-05 02:04:40|9490.1|9480.1|9490.8|9480.8|9490.8|9480.8|9489|9479|12
1628129090000|2021-08-05 02:04:50|9491.1|9481.1|9491.3|9481.3|9491.3|9481.3|9491.1|9481.1|2
1628129100000|2021-08-05 02:05:00|9491.6|9481.6|9490|9480|9491.6|9481.6|9490|9480|5
1628129110000|2021-08-05 02:05:10|9490.3|9480.3|9492.4|9482.4|9492.4|9482.4|9490.3|9480.3|8
1628129120000|2021-08-05 02:05:20|9492.6|9482.6|9494|9484|9494.4|9484.4|9492.6|9482.6|9
1628129130000|2021-08-05 02:05:30|9493.8|9483.8|9495|9485|9495|9485|9493.3|9483.3|10
1628129140000|2021-08-05 02:05:40|9494.6|9484.6|9495.1|9485.1|9495.1|9485.1|9494.4|9484.4|6
1628129150000|2021-08-05 02:05:50|9495.6|9485.6|9498.6|9488.6|9498.6|9488.6|9495.6|9485.6|18
1628129160000|2021-08-05 02:06:00|9498.1|9488.1|9503.5|9493.5|9503.5|9493.5|9498.1|9488.1|12
1628129170000|2021-08-05 02:06:10|9503.6|9493.6|9502.1|9492.1|9505.1|9495.1|9501.4|9491.4|12
1628129180000|2021-08-05 02:06:20|9502|9492|9501.5|9491.5|9502|9492|9501.5|9491.5|5
1628129190000|2021-08-05 02:06:30|9501.1|9491.1|9500.9|9490.9|9501.8|9491.8|9500.9|9490.9|10
1628129200000|2021-08-05 02:06:40|9501.3|9491.3|9501.4|9491.4|9501.8|9491.8|9501.3|9491.3|6
1628129210000|2021-08-05 02:06:50|9501.1|9491.1|9499.5|9489.5|9501.1|9491.1|9499.4|9489.4|6
1628129220000|2021-08-05 02:07:00|9499.4|9489.4|9499.5|9489.5|9499.5|9489.5|9498.8|9488.8|6
1628129230000|2021-08-05 02:07:10|9499.8|9489.8|9499.3|9489.3|9499.8|9489.8|9498.6|9488.6|12
1628129240000|2021-08-05 02:07:20|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9499|9489|4
1628129250000|2021-08-05 02:07:30|9499|9489|9498.9|9488.9|9499|9489|9497.8|9487.8|6
1628129260000|2021-08-05 02:07:40|9499.3|9489.3|9499|9489|9500|9490|9499|9489|7
1628129270000|2021-08-05 02:07:50|9499.3|9489.3|9499|9489|9500.3|9490.3|9499|9489|8
1628129280000|2021-08-05 02:08:00|9499.4|9489.4|9499.6|9489.6|9499.8|9489.8|9499.4|9489.4|3
1628129290000|2021-08-05 02:08:10|9499.3|9489.3|9498|9488|9499.3|9489.3|9498|9488|4
1628129300000|2021-08-05 02:08:20|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628129310000|2021-08-05 02:08:30|9497.9|9487.9|9496.4|9486.4|9497.9|9487.9|9496.4|9486.4|9
1628129320000|2021-08-05 02:08:40|9496.8|9486.8|9496.9|9486.9|9496.9|9486.9|9496.8|9486.8|2
1628129330000|2021-08-05 02:08:50|9497.1|9487.1|9500.6|9490.6|9500.6|9490.6|9497.1|9487.1|6
1628129340000|2021-08-05 02:09:00|9500.9|9490.9|9501.4|9491.4|9501.4|9491.4|9500.9|9490.9|2
1628129350000|2021-08-05 02:09:10|9501|9491|9500.4|9490.4|9501.5|9491.5|9500.3|9490.3|8
1628129360000|2021-08-05 02:09:20|9500.3|9490.3|9499.6|9489.6|9500.3|9490.3|9499.6|9489.6|9
1628129370000|2021-08-05 02:09:30|9499.9|9489.9|9499.3|9489.3|9499.9|9489.9|9499|9489|7
1628129390000|2021-08-05 02:09:50|9499.4|9489.4|9499.3|9489.3|9500.1|9490.1|9498.9|9488.9|9
1628129400000|2021-08-05 02:10:00|9499|9489|9498.6|9488.6|9499|9489|9498.3|9488.3|6
1628129410000|2021-08-05 02:10:10|9498.9|9488.9|9499.6|9489.6|9499.6|9489.6|9498.9|9488.9|4
1628129420000|2021-08-05 02:10:20|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|1
1628129450000|2021-08-05 02:10:50|9500.1|9490.1|9501|9491|9501|9491|9500.1|9490.1|3
1628129460000|2021-08-05 02:11:00|9500.8|9490.8|9499.9|9489.9|9501|9491|9499.8|9489.8|7
1628129470000|2021-08-05 02:11:10|9499.6|9489.6|9499.3|9489.3|9499.9|9489.9|9499.3|9489.3|4
1628129480000|2021-08-05 02:11:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498|9488|6
1628129490000|2021-08-05 02:11:30|9499|9489|9499.3|9489.3|9499.4|9489.4|9498.8|9488.8|5
1628129500000|2021-08-05 02:11:40|9499.6|9489.6|9500.8|9490.8|9500.8|9490.8|9499.6|9489.6|5
1628129510000|2021-08-05 02:11:50|9500.6|9490.6|9500|9490|9500.6|9490.6|9500|9490|4
1628129520000|2021-08-05 02:12:00|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1628129530000|2021-08-05 02:12:10|9500.6|9490.6|9501.8|9491.8|9502.1|9492.1|9500.6|9490.6|4
1628129540000|2021-08-05 02:12:20|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9500.1|9490.1|7
1628129550000|2021-08-05 02:12:30|9501.9|9491.9|9500.8|9490.8|9501.9|9491.9|9500.8|9490.8|4
1628129560000|2021-08-05 02:12:40|9501.3|9491.3|9499.3|9489.3|9502.5|9492.5|9499.3|9489.3|9
1628129570000|2021-08-05 02:12:50|9498.8|9488.8|9499.8|9489.8|9499.8|9489.8|9498.3|9488.3|8
1628129580000|2021-08-05 02:13:00|9499.9|9489.9|9500.9|9490.9|9500.9|9490.9|9499.9|9489.9|3
1628129590000|2021-08-05 02:13:10|9501.1|9491.1|9500.5|9490.5|9501.1|9491.1|9500.5|9490.5|10
1628129600000|2021-08-05 02:13:20|9500|9490|9497.8|9487.8|9500|9490|9497.8|9487.8|7
1628129610000|2021-08-05 02:13:30|9498|9488|9498|9488|9498.6|9488.6|9498|9488|5
1628129620000|2021-08-05 02:13:40|9497.6|9487.6|9496.5|9486.5|9497.6|9487.6|9496.5|9486.5|3
1628129630000|2021-08-05 02:13:50|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9495.4|9485.4|5
1628129640000|2021-08-05 02:14:00|9495.6|9485.6|9495.6|9485.6|9496|9486|9495.6|9485.6|3
1628129650000|2021-08-05 02:14:10|9495.3|9485.3|9494.3|9484.3|9495.3|9485.3|9494.3|9484.3|6
1628129660000|2021-08-05 02:14:20|9494|9484|9494.4|9484.4|9494.4|9484.4|9493.5|9483.5|6
1628129670000|2021-08-05 02:14:30|9494|9484|9493.3|9483.3|9494.4|9484.4|9493.3|9483.3|5
1628129680000|2021-08-05 02:14:40|9493|9483|9492.8|9482.8|9494|9484|9492.8|9482.8|9
1628129690000|2021-08-05 02:14:50|9493.1|9483.1|9493.4|9483.4|9493.5|9483.5|9492.6|9482.6|9
1628129700000|2021-08-05 02:15:00|9494|9484|9493.4|9483.4|9494|9484|9493.4|9483.4|3
1628129720000|2021-08-05 02:15:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1628129760000|2021-08-05 02:16:00|9492.9|9482.9|9492.1|9482.1|9492.9|9482.9|9492.1|9482.1|2
1628129770000|2021-08-05 02:16:10|9492|9482|9491|9481|9492|9482|9491|9481|2
1628129800000|2021-08-05 02:16:40|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628129810000|2021-08-05 02:16:50|9491|9481|9491|9481|9491|9481|9491|9481|1
1628129830000|2021-08-05 02:17:10|9490.8|9480.8|9491|9481|9491|9481|9490.8|9480.8|2
1628129850000|2021-08-05 02:17:30|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|2
1628129880000|2021-08-05 02:18:00|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1628129940000|2021-08-05 02:19:00|9491.8|9481.8|9492|9482|9492|9482|9491.8|9481.8|2
1628129950000|2021-08-05 02:19:10|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628129960000|2021-08-05 02:19:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1628130000000|2021-08-05 02:20:00|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1628130010000|2021-08-05 02:20:10|9490.5|9480.5|9492.3|9482.3|9492.3|9482.3|9490.5|9480.5|4
1628130030000|2021-08-05 02:20:30|9492.8|9482.8|9493.3|9483.3|9493.3|9483.3|9492.8|9482.8|3
1628130060000|2021-08-05 02:21:00|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628130080000|2021-08-05 02:21:20|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|2
1628130130000|2021-08-05 02:22:10|9492.1|9482.1|9492|9482|9492.1|9482.1|9492|9482|2
1628130180000|2021-08-05 02:23:00|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|4
1628130190000|2021-08-05 02:23:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1628130200000|2021-08-05 02:23:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628130240000|2021-08-05 02:24:00|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|2
1628130270000|2021-08-05 02:24:30|9493.4|9483.4|9493|9483|9493.4|9483.4|9493|9483|2
1628130290000|2021-08-05 02:24:50|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628130300000|2021-08-05 02:25:00|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1628130330000|2021-08-05 02:25:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1628130400000|2021-08-05 02:26:40|9494|9484|9494|9484|9494|9484|9494|9484|1
1628130440000|2021-08-05 02:27:20|9493.6|9483.6|9492.6|9482.6|9493.6|9483.6|9492.6|9482.6|2
1628130480000|2021-08-05 02:28:00|9492.3|9482.3|9492.6|9482.6|9492.6|9482.6|9492.3|9482.3|2
1628130490000|2021-08-05 02:28:10|9492.4|9482.4|9491.8|9481.8|9492.4|9482.4|9491.8|9481.8|3
1628130500000|2021-08-05 02:28:20|9492.6|9482.6|9493|9483|9493|9483|9492.6|9482.6|2
1628130600000|2021-08-05 02:30:00|9493.3|9483.3|9490.5|9480.5|9495|9485|9490.5|9480.5|15
1628130610000|2021-08-05 02:30:10|9490.3|9480.3|9491|9481|9491|9481|9490|9480|8
1628130620000|2021-08-05 02:30:20|9491.3|9481.3|9490.3|9480.3|9491.3|9481.3|9489.5|9479.5|14
1628130630000|2021-08-05 02:30:30|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|5
1628130640000|2021-08-05 02:30:40|9491.4|9481.4|9490.9|9480.9|9491.6|9481.6|9490.3|9480.3|9
1628130650000|2021-08-05 02:30:50|9491.1|9481.1|9491.6|9481.6|9492.9|9482.9|9490.8|9480.8|12
1628130660000|2021-08-05 02:31:00|9492|9482|9495.9|9485.9|9495.9|9485.9|9491.8|9481.8|14
1628130670000|2021-08-05 02:31:10|9495.6|9485.6|9497.4|9487.4|9497.5|9487.5|9495.5|9485.5|12
1628130680000|2021-08-05 02:31:20|9497.6|9487.6|9497|9487|9497.6|9487.6|9496.8|9486.8|10
1628130690000|2021-08-05 02:31:30|9497.3|9487.3|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|5
1628130700000|2021-08-05 02:31:40|9497.6|9487.6|9496.3|9486.3|9497.6|9487.6|9496.3|9486.3|8
1628130720000|2021-08-05 02:32:00|9496|9486|9495|9485|9496|9486|9494.4|9484.4|6
1628130730000|2021-08-05 02:32:10|9495.6|9485.6|9495.6|9485.6|9495.9|9485.9|9494.8|9484.8|11
1628130740000|2021-08-05 02:32:20|9495.9|9485.9|9497.6|9487.6|9497.6|9487.6|9495.9|9485.9|7
1628130750000|2021-08-05 02:32:30|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628130760000|2021-08-05 02:32:40|9498.1|9488.1|9500|9490|9501.1|9491.1|9498.1|9488.1|9
1628130770000|2021-08-05 02:32:50|9499.8|9489.8|9499.6|9489.6|9499.8|9489.8|9499.4|9489.4|4
1628130780000|2021-08-05 02:33:00|9499.1|9489.1|9499.4|9489.4|9499.9|9489.9|9498.9|9488.9|7
1628130790000|2021-08-05 02:33:10|9499.1|9489.1|9498.3|9488.3|9499.1|9489.1|9498.3|9488.3|2
1628130800000|2021-08-05 02:33:20|9497.9|9487.9|9495.1|9485.1|9497.9|9487.9|9494.8|9484.8|10
1628130810000|2021-08-05 02:33:30|9495.5|9485.5|9498.6|9488.6|9498.6|9488.6|9495.5|9485.5|8
1628130820000|2021-08-05 02:33:40|9499|9489|9500.9|9490.9|9500.9|9490.9|9499|9489|7
1628130830000|2021-08-05 02:33:50|9501.5|9491.5|9503.6|9493.6|9503.6|9493.6|9501.5|9491.5|10
1628130850000|2021-08-05 02:34:10|9504|9494|9506.6|9496.6|9508|9498|9504|9494|6
1628130860000|2021-08-05 02:34:20|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9504.9|9494.9|12
1628130870000|2021-08-05 02:34:30|9506.6|9496.6|9506.9|9496.9|9507.1|9497.1|9506.5|9496.5|9
1628130880000|2021-08-05 02:34:40|9507.1|9497.1|9509.5|9499.5|9511.6|9501.6|9507|9497|19
1628130890000|2021-08-05 02:34:50|9509.3|9499.3|9510.5|9500.5|9510.8|9500.8|9507.8|9497.8|9
1628130900000|2021-08-05 02:35:00|9510.1|9500.1|9508.8|9498.8|9510.1|9500.1|9508.8|9498.8|7
1628130910000|2021-08-05 02:35:10|9508.4|9498.4|9507.5|9497.5|9508.4|9498.4|9506.8|9496.8|12
1628130920000|2021-08-05 02:35:20|9506.9|9496.9|9508.3|9498.3|9509.5|9499.5|9506.9|9496.9|13
1628130950000|2021-08-05 02:35:50|9507.6|9497.6|9507.6|9497.6|9508|9498|9507.6|9497.6|3
1628130960000|2021-08-05 02:36:00|9507.5|9497.5|9506.5|9496.5|9508|9498|9506.5|9496.5|10
1628130980000|2021-08-05 02:36:20|9505.5|9495.5|9507.8|9497.8|9507.8|9497.8|9505.5|9495.5|9
1628130990000|2021-08-05 02:36:30|9508|9498|9508.3|9498.3|9508.5|9498.5|9508|9498|3
1628131010000|2021-08-05 02:36:50|9508|9498|9506.6|9496.6|9508|9498|9506.6|9496.6|6
1628131020000|2021-08-05 02:37:00|9506.3|9496.3|9507.5|9497.5|9507.5|9497.5|9505.8|9495.8|12
1628131030000|2021-08-05 02:37:10|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|3
1628131040000|2021-08-05 02:37:20|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508|9498|4
1628131050000|2021-08-05 02:37:30|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.4|9498.4|5
1628131060000|2021-08-05 02:37:40|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1628131070000|2021-08-05 02:37:50|9508|9498|9506.6|9496.6|9508|9498|9506.4|9496.4|7
1628131080000|2021-08-05 02:38:00|9506.4|9496.4|9508.5|9498.5|9508.5|9498.5|9505.5|9495.5|9
1628131090000|2021-08-05 02:38:10|9508.1|9498.1|9507.9|9497.9|9508.1|9498.1|9507.4|9497.4|5
1628131100000|2021-08-05 02:38:20|9507.6|9497.6|9506|9496|9507.6|9497.6|9506|9496|4
1628131110000|2021-08-05 02:38:30|9505.6|9495.6|9508|9498|9508|9498|9505.6|9495.6|4
1628131120000|2021-08-05 02:38:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|3
1628131130000|2021-08-05 02:38:50|9508|9498|9506.3|9496.3|9508.3|9498.3|9506.3|9496.3|4
1628131140000|2021-08-05 02:39:00|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1628131150000|2021-08-05 02:39:10|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9505.3|9495.3|3
1628131160000|2021-08-05 02:39:20|9505.4|9495.4|9505.8|9495.8|9506.1|9496.1|9505.4|9495.4|4
1628131170000|2021-08-05 02:39:30|9505.5|9495.5|9504.3|9494.3|9505.5|9495.5|9503.3|9493.3|11
1628131180000|2021-08-05 02:39:40|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|4
1628131190000|2021-08-05 02:39:50|9503.9|9493.9|9503.6|9493.6|9503.9|9493.9|9503.6|9493.6|2
1628131200000|2021-08-05 02:40:00|9503.4|9493.4|9503.3|9493.3|9503.5|9493.5|9502.9|9492.9|8
1628131210000|2021-08-05 02:40:10|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1628131220000|2021-08-05 02:40:20|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9503.3|9493.3|3
1628131230000|2021-08-05 02:40:30|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1628131240000|2021-08-05 02:40:40|9504.4|9494.4|9506.6|9496.6|9507|9497|9504.4|9494.4|4
1628131250000|2021-08-05 02:40:50|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628131260000|2021-08-05 02:41:00|9507.1|9497.1|9508|9498|9508.6|9498.6|9507.1|9497.1|8
1628131270000|2021-08-05 02:41:10|9507.8|9497.8|9507.1|9497.1|9507.8|9497.8|9506.4|9496.4|10
1628131280000|2021-08-05 02:41:20|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1628131290000|2021-08-05 02:41:30|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628131300000|2021-08-05 02:41:40|9506.8|9496.8|9505.5|9495.5|9506.8|9496.8|9505.3|9495.3|5
1628131310000|2021-08-05 02:41:50|9505.8|9495.8|9506.6|9496.6|9506.6|9496.6|9505.8|9495.8|10
1628131330000|2021-08-05 02:42:10|9506.9|9496.9|9508|9498|9508|9498|9506.9|9496.9|7
1628131340000|2021-08-05 02:42:20|9508.3|9498.3|9507.3|9497.3|9508.3|9498.3|9507.3|9497.3|5
1628131350000|2021-08-05 02:42:30|9507.5|9497.5|9507.5|9497.5|9508|9498|9507.5|9497.5|5
1628131360000|2021-08-05 02:42:40|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1628131370000|2021-08-05 02:42:50|9506.1|9496.1|9504.3|9494.3|9506.4|9496.4|9504.3|9494.3|10
1628131380000|2021-08-05 02:43:00|9504.4|9494.4|9506.5|9496.5|9506.5|9496.5|9504.4|9494.4|4
1628131390000|2021-08-05 02:43:10|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1628131400000|2021-08-05 02:43:20|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.9|9496.9|4
1628131410000|2021-08-05 02:43:30|9506.9|9496.9|9505.1|9495.1|9506.9|9496.9|9504.9|9494.9|8
1628131420000|2021-08-05 02:43:40|9505|9495|9505|9495|9505|9495|9504.8|9494.8|3
1628131430000|2021-08-05 02:43:50|9504.8|9494.8|9504.3|9494.3|9504.8|9494.8|9504.3|9494.3|5
1628131440000|2021-08-05 02:44:00|9504.4|9494.4|9504.1|9494.1|9504.4|9494.4|9503.9|9493.9|4
1628131460000|2021-08-05 02:44:20|9503.8|9493.8|9504.5|9494.5|9504.8|9494.8|9503.6|9493.6|9
1628131470000|2021-08-05 02:44:30|9504.1|9494.1|9503.8|9493.8|9504.1|9494.1|9502.8|9492.8|7
1628131480000|2021-08-05 02:44:40|9503.5|9493.5|9504|9494|9504|9494|9503.3|9493.3|7
1628131500000|2021-08-05 02:45:00|9503.6|9493.6|9503.9|9493.9|9503.9|9493.9|9503.6|9493.6|2
1628131510000|2021-08-05 02:45:10|9503.5|9493.5|9503.6|9493.6|9504|9494|9503.5|9493.5|4
1628131530000|2021-08-05 02:45:30|9503.3|9493.3|9503|9493|9503.3|9493.3|9502.8|9492.8|4
1628131550000|2021-08-05 02:45:50|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1628131560000|2021-08-05 02:46:00|9502.4|9492.4|9501.4|9491.4|9502.4|9492.4|9501.4|9491.4|7
1628131570000|2021-08-05 02:46:10|9501|9491|9501|9491|9501|9491|9501|9491|1
1628131580000|2021-08-05 02:46:20|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1628131590000|2021-08-05 02:46:30|9500.1|9490.1|9500.4|9490.4|9500.4|9490.4|9499.5|9489.5|6
1628131610000|2021-08-05 02:46:50|9500.3|9490.3|9501.4|9491.4|9501.4|9491.4|9500.3|9490.3|4
1628131620000|2021-08-05 02:47:00|9501.6|9491.6|9501.6|9491.6|9501.9|9491.9|9501.6|9491.6|3
1628131640000|2021-08-05 02:47:20|9501.9|9491.9|9502.5|9492.5|9504.1|9494.1|9501.9|9491.9|5
1628131650000|2021-08-05 02:47:30|9502.4|9492.4|9501.8|9491.8|9502.4|9492.4|9500.9|9490.9|7
1628131660000|2021-08-05 02:47:40|9502.1|9492.1|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|4
1628131670000|2021-08-05 02:47:50|9501.4|9491.4|9500.9|9490.9|9501.4|9491.4|9500.5|9490.5|5
1628131680000|2021-08-05 02:48:00|9500.8|9490.8|9501.3|9491.3|9501.5|9491.5|9500.8|9490.8|6
1628131690000|2021-08-05 02:48:10|9500.5|9490.5|9499.9|9489.9|9500.5|9490.5|9499.9|9489.9|2
1628131700000|2021-08-05 02:48:20|9500.1|9490.1|9498.8|9488.8|9500.5|9490.5|9498.8|9488.8|11
1628131710000|2021-08-05 02:48:30|9499.1|9489.1|9500.1|9490.1|9500.3|9490.3|9499.1|9489.1|8
1628131720000|2021-08-05 02:48:40|9500|9490|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|4
1628131730000|2021-08-05 02:48:50|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1628131740000|2021-08-05 02:49:00|9500|9490|9499.9|9489.9|9500.4|9490.4|9499.8|9489.8|5
1628131750000|2021-08-05 02:49:10|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9499.9|9489.9|4
1628131780000|2021-08-05 02:49:40|9500.1|9490.1|9500.1|9490.1|9500.3|9490.3|9500|9490|4
1628131790000|2021-08-05 02:49:50|9500|9490|9500.1|9490.1|9500.1|9490.1|9499.6|9489.6|4
1628131810000|2021-08-05 02:50:10|9500.4|9490.4|9501.9|9491.9|9502|9492|9500.4|9490.4|8
1628131820000|2021-08-05 02:50:20|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|2
1628131830000|2021-08-05 02:50:30|9501.3|9491.3|9501.8|9491.8|9502|9492|9501.3|9491.3|9
1628131840000|2021-08-05 02:50:40|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1628131870000|2021-08-05 02:51:10|9502|9492|9501.8|9491.8|9502|9492|9501.8|9491.8|2
1628131920000|2021-08-05 02:52:00|9501.5|9491.5|9500.3|9490.3|9501.6|9491.6|9500.3|9490.3|8
1628131930000|2021-08-05 02:52:10|9499.8|9489.8|9499.4|9489.4|9500.1|9490.1|9499.4|9489.4|4
1628131940000|2021-08-05 02:52:20|9499.6|9489.6|9500|9490|9500.3|9490.3|9499.6|9489.6|4
1628131950000|2021-08-05 02:52:30|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1628131960000|2021-08-05 02:52:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1628131970000|2021-08-05 02:52:50|9499.5|9489.5|9500|9490|9500|9490|9499.5|9489.5|4
1628131980000|2021-08-05 02:53:00|9499.6|9489.6|9498.8|9488.8|9499.6|9489.6|9498.8|9488.8|8
1628132000000|2021-08-05 02:53:20|9499.1|9489.1|9499|9489|9499.1|9489.1|9498.3|9488.3|3
1628132020000|2021-08-05 02:53:40|9498.8|9488.8|9497.3|9487.3|9498.8|9488.8|9497.3|9487.3|4
1628132030000|2021-08-05 02:53:50|9497|9487|9495.4|9485.4|9497|9487|9495.4|9485.4|3
1628132040000|2021-08-05 02:54:00|9495|9485|9495.3|9485.3|9495.5|9485.5|9493.6|9483.6|7
1628132050000|2021-08-05 02:54:10|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628132070000|2021-08-05 02:54:30|9495.3|9485.3|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|6
1628132080000|2021-08-05 02:54:40|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628132090000|2021-08-05 02:54:50|9493|9483|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|6
1628132100000|2021-08-05 02:55:00|9493.8|9483.8|9494.6|9484.6|9494.6|9484.6|9493.8|9483.8|2
1628132110000|2021-08-05 02:55:10|9494.9|9484.9|9495.8|9485.8|9495.8|9485.8|9494.9|9484.9|3
1628132120000|2021-08-05 02:55:20|9496.4|9486.4|9497|9487|9497|9487|9496.4|9486.4|2
1628132130000|2021-08-05 02:55:30|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|3
1628132140000|2021-08-05 02:55:40|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9493.6|9483.6|12
1628132150000|2021-08-05 02:55:50|9495.1|9485.1|9493.3|9483.3|9495.1|9485.1|9493.3|9483.3|5
1628132160000|2021-08-05 02:56:00|9493|9483|9492.1|9482.1|9493|9483|9490.9|9480.9|12
1628132170000|2021-08-05 02:56:10|9491.6|9481.6|9493.5|9483.5|9493.5|9483.5|9491.6|9481.6|9
1628132180000|2021-08-05 02:56:20|9493.8|9483.8|9494.1|9484.1|9494.8|9484.8|9493.8|9483.8|7
1628132190000|2021-08-05 02:56:30|9493.8|9483.8|9493.9|9483.9|9494.1|9484.1|9493.3|9483.3|13
1628132200000|2021-08-05 02:56:40|9494.6|9484.6|9497|9487|9497|9487|9494|9484|14
1628132250000|2021-08-05 02:57:30|9498.3|9488.3|9500.5|9490.5|9500.5|9490.5|9498.3|9488.3|7
1628132270000|2021-08-05 02:57:50|9500.8|9490.8|9500.6|9490.6|9500.8|9490.8|9500.4|9490.4|3
1628132280000|2021-08-05 02:58:00|9500.3|9490.3|9500.1|9490.1|9500.5|9490.5|9499.8|9489.8|7
1628132290000|2021-08-05 02:58:10|9500|9490|9498.5|9488.5|9500|9490|9498.5|9488.5|6
1628132310000|2021-08-05 02:58:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1628132320000|2021-08-05 02:58:40|9498.5|9488.5|9498.4|9488.4|9498.5|9488.5|9498.4|9488.4|2
1628132330000|2021-08-05 02:58:50|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628132340000|2021-08-05 02:59:00|9498.4|9488.4|9498.9|9488.9|9498.9|9488.9|9498.4|9488.4|2
1628132350000|2021-08-05 02:59:10|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|5
1628132360000|2021-08-05 02:59:20|9498.8|9488.8|9498.1|9488.1|9498.8|9488.8|9498.1|9488.1|5
1628132370000|2021-08-05 02:59:30|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1628132380000|2021-08-05 02:59:40|9497.6|9487.6|9496.5|9486.5|9497.6|9487.6|9496.5|9486.5|2
1628132390000|2021-08-05 02:59:50|9496.3|9486.3|9493.4|9483.4|9496.3|9486.3|9493.4|9483.4|9
1628132400000|2021-08-05 03:00:00|9493.1|9483.1|9494.3|9484.3|9494.3|9484.3|9493.1|9483.1|7
1628132410000|2021-08-05 03:00:10|9494.4|9484.4|9494.6|9484.6|9494.6|9484.6|9494.4|9484.4|2
1628132420000|2021-08-05 03:00:20|9494|9484|9494.6|9484.6|9494.6|9484.6|9494|9484|3
1628132430000|2021-08-05 03:00:30|9494.9|9484.9|9495.5|9485.5|9495.5|9485.5|9494.9|9484.9|3
1628132440000|2021-08-05 03:00:40|9496|9486|9496.1|9486.1|9496.4|9486.4|9496|9486|3
1628132460000|2021-08-05 03:01:00|9496.4|9486.4|9499.6|9489.6|9499.6|9489.6|9496.4|9486.4|6
1628132470000|2021-08-05 03:01:10|9499.5|9489.5|9498|9488|9499.5|9489.5|9498|9488|6
1628132480000|2021-08-05 03:01:20|9498.1|9488.1|9498|9488|9498.1|9488.1|9498|9488|2
1628132490000|2021-08-05 03:01:30|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.3|9487.3|4
1628132500000|2021-08-05 03:01:40|9497.1|9487.1|9496.6|9486.6|9497.1|9487.1|9495.6|9485.6|9
1628132510000|2021-08-05 03:01:50|9496.9|9486.9|9498|9488|9498|9488|9496.9|9486.9|5
1628132520000|2021-08-05 03:02:00|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1628132530000|2021-08-05 03:02:10|9497.5|9487.5|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|6
1628132540000|2021-08-05 03:02:20|9498|9488|9498.5|9488.5|9498.5|9488.5|9497.8|9487.8|4
1628132550000|2021-08-05 03:02:30|9498.3|9488.3|9496.3|9486.3|9498.3|9488.3|9496.3|9486.3|3
1628132560000|2021-08-05 03:02:40|9496|9486|9496.3|9486.3|9496.3|9486.3|9495.5|9485.5|5
1628132570000|2021-08-05 03:02:50|9496|9486|9494.6|9484.6|9496|9486|9494|9484|6
1628132580000|2021-08-05 03:03:00|9494.4|9484.4|9495|9485|9495|9485|9493.9|9483.9|7
1628132590000|2021-08-05 03:03:10|9494.6|9484.6|9493.8|9483.8|9494.6|9484.6|9493.8|9483.8|2
1628132600000|2021-08-05 03:03:20|9494.1|9484.1|9493.8|9483.8|9494.4|9484.4|9493.8|9483.8|4
1628132610000|2021-08-05 03:03:30|9494.1|9484.1|9494|9484|9494.1|9484.1|9493.8|9483.8|3
1628132620000|2021-08-05 03:03:40|9493.8|9483.8|9494.4|9484.4|9494.4|9484.4|9493.8|9483.8|3
1628132640000|2021-08-05 03:04:00|9494.8|9484.8|9496.4|9486.4|9496.4|9486.4|9494.8|9484.8|7
1628132650000|2021-08-05 03:04:10|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|7
1628132660000|2021-08-05 03:04:20|9494.6|9484.6|9496.3|9486.3|9496.3|9486.3|9494.6|9484.6|3
1628132690000|2021-08-05 03:04:50|9496.1|9486.1|9495.6|9485.6|9496.1|9486.1|9495.6|9485.6|2
1628132700000|2021-08-05 03:05:00|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9495.6|9485.6|5
1628132710000|2021-08-05 03:05:10|9495|9485|9493.4|9483.4|9495|9485|9493.4|9483.4|5
1628132720000|2021-08-05 03:05:20|9493|9483|9493.1|9483.1|9494|9484|9493|9483|3
1628132730000|2021-08-05 03:05:30|9492.6|9482.6|9493.5|9483.5|9493.5|9483.5|9492.6|9482.6|4
1628132740000|2021-08-05 03:05:40|9493.8|9483.8|9495.6|9485.6|9495.6|9485.6|9493.8|9483.8|5
1628132750000|2021-08-05 03:05:50|9495.1|9485.1|9495|9485|9495.3|9485.3|9495|9485|5
1628132760000|2021-08-05 03:06:00|9494.8|9484.8|9493.6|9483.6|9494.8|9484.8|9493.4|9483.4|10
1628132770000|2021-08-05 03:06:10|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|6
1628132780000|2021-08-05 03:06:20|9493.4|9483.4|9493.8|9483.8|9493.8|9483.8|9493.4|9483.4|3
1628132790000|2021-08-05 03:06:30|9493.6|9483.6|9493.8|9483.8|9493.8|9483.8|9493.6|9483.6|2
1628132800000|2021-08-05 03:06:40|9493.4|9483.4|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|3
1628132810000|2021-08-05 03:06:50|9493.1|9483.1|9493.8|9483.8|9493.8|9483.8|9492.6|9482.6|7
1628132820000|2021-08-05 03:07:00|9493.4|9483.4|9494.4|9484.4|9494.4|9484.4|9493.4|9483.4|4
1628132830000|2021-08-05 03:07:10|9493.9|9483.9|9494.4|9484.4|9494.4|9484.4|9493.9|9483.9|3
1628132840000|2021-08-05 03:07:20|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|2
1628132850000|2021-08-05 03:07:30|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628132870000|2021-08-05 03:07:50|9494.9|9484.9|9495.1|9485.1|9496.1|9486.1|9494.6|9484.6|9
1628132880000|2021-08-05 03:08:00|9495.5|9485.5|9496.4|9486.4|9496.4|9486.4|9495.5|9485.5|2
1628132890000|2021-08-05 03:08:10|9496.8|9486.8|9498|9488|9498.4|9488.4|9496.8|9486.8|4
1628132910000|2021-08-05 03:08:30|9497.9|9487.9|9497.4|9487.4|9497.9|9487.9|9497.4|9487.4|5
1628132920000|2021-08-05 03:08:40|9497.6|9487.6|9497.9|9487.9|9498|9488|9497.4|9487.4|8
1628132930000|2021-08-05 03:08:50|9497.8|9487.8|9498.1|9488.1|9498.1|9488.1|9497.8|9487.8|3
1628132940000|2021-08-05 03:09:00|9498.5|9488.5|9497.6|9487.6|9498.5|9488.5|9497.6|9487.6|5
1628132950000|2021-08-05 03:09:10|9497.4|9487.4|9497.1|9487.1|9498.4|9488.4|9496.8|9486.8|9
1628132960000|2021-08-05 03:09:20|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9497.5|9487.5|3
1628132970000|2021-08-05 03:09:30|9498|9488|9497.9|9487.9|9498|9488|9497.8|9487.8|3
1628132980000|2021-08-05 03:09:40|9498.3|9488.3|9498|9488|9498.3|9488.3|9497.8|9487.8|3
1628132990000|2021-08-05 03:09:50|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|3
1628133000000|2021-08-05 03:10:00|9497.4|9487.4|9495.1|9485.1|9497.4|9487.4|9494.9|9484.9|7
1628133060000|2021-08-05 03:11:00|9495|9485|9497.5|9487.5|9497.5|9487.5|9495|9485|6
1628133070000|2021-08-05 03:11:10|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|2
1628133090000|2021-08-05 03:11:30|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628133100000|2021-08-05 03:11:40|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1628133110000|2021-08-05 03:11:50|9498.5|9488.5|9500.4|9490.4|9500.6|9490.6|9498.5|9488.5|6
1628133120000|2021-08-05 03:12:00|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628133130000|2021-08-05 03:12:10|9499.8|9489.8|9500.3|9490.3|9500.3|9490.3|9499.8|9489.8|4
1628133140000|2021-08-05 03:12:20|9501.3|9491.3|9500.4|9490.4|9501.3|9491.3|9500.4|9490.4|4
1628133150000|2021-08-05 03:12:30|9500.1|9490.1|9499|9489|9500.1|9490.1|9499|9489|5
1628133160000|2021-08-05 03:12:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628133170000|2021-08-05 03:12:50|9498.5|9488.5|9497.6|9487.6|9498.5|9488.5|9497.5|9487.5|3
1628133180000|2021-08-05 03:13:00|9497.4|9487.4|9497.6|9487.6|9497.6|9487.6|9497.4|9487.4|2
1628133190000|2021-08-05 03:13:10|9497.5|9487.5|9497.3|9487.3|9497.8|9487.8|9496.9|9486.9|6
1628133200000|2021-08-05 03:13:20|9496.9|9486.9|9495.9|9485.9|9496.9|9486.9|9494.9|9484.9|7
1628133220000|2021-08-05 03:13:40|9496.1|9486.1|9499.1|9489.1|9499.1|9489.1|9496.1|9486.1|4
1628133230000|2021-08-05 03:13:50|9498.8|9488.8|9498.1|9488.1|9498.8|9488.8|9498.1|9488.1|3
1628133240000|2021-08-05 03:14:00|9498.4|9488.4|9499.9|9489.9|9500.1|9490.1|9498.4|9488.4|5
1628133250000|2021-08-05 03:14:10|9500|9490|9500.8|9490.8|9500.8|9490.8|9500|9490|3
1628133260000|2021-08-05 03:14:20|9500.4|9490.4|9500.9|9490.9|9500.9|9490.9|9500.4|9490.4|2
1628133270000|2021-08-05 03:14:30|9500.5|9490.5|9500.8|9490.8|9500.8|9490.8|9500.3|9490.3|4
1628133280000|2021-08-05 03:14:40|9501.1|9491.1|9501|9491|9501.1|9491.1|9501|9491|2
1628133290000|2021-08-05 03:14:50|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9501.9|9491.9|3
1628133300000|2021-08-05 03:15:00|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1628133310000|2021-08-05 03:15:10|9502|9492|9502.8|9492.8|9503|9493|9502|9492|3
1628133320000|2021-08-05 03:15:20|9503.1|9493.1|9503.6|9493.6|9504.8|9494.8|9503.1|9493.1|8
1628133330000|2021-08-05 03:15:30|9503.3|9493.3|9504|9494|9504|9494|9503.3|9493.3|3
1628133340000|2021-08-05 03:15:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1628133350000|2021-08-05 03:15:50|9503.5|9493.5|9502.6|9492.6|9503.5|9493.5|9502.6|9492.6|4
1628133360000|2021-08-05 03:16:00|9502.4|9492.4|9502.1|9492.1|9502.4|9492.4|9502.1|9492.1|2
1628133370000|2021-08-05 03:16:10|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|3
1628133390000|2021-08-05 03:16:30|9501.6|9491.6|9502.4|9492.4|9502.4|9492.4|9501.6|9491.6|3
1628133400000|2021-08-05 03:16:40|9502.6|9492.6|9503.1|9493.1|9503.1|9493.1|9502|9492|5
1628133410000|2021-08-05 03:16:50|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.5|9492.5|3
1628133420000|2021-08-05 03:17:00|9503.1|9493.1|9503.8|9493.8|9503.8|9493.8|9503|9493|5
1628133430000|2021-08-05 03:17:10|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1628133440000|2021-08-05 03:17:20|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.1|9493.1|5
1628133450000|2021-08-05 03:17:30|9504|9494|9504|9494|9504|9494|9504|9494|1
1628133460000|2021-08-05 03:17:40|9503.4|9493.4|9504|9494|9504.3|9494.3|9503.4|9493.4|7
1628133470000|2021-08-05 03:17:50|9503.6|9493.6|9503|9493|9503.8|9493.8|9502.5|9492.5|9
1628133480000|2021-08-05 03:18:00|9503.4|9493.4|9503.8|9493.8|9504.1|9494.1|9503.4|9493.4|7
1628133490000|2021-08-05 03:18:10|9503.4|9493.4|9503.8|9493.8|9503.8|9493.8|9503.4|9493.4|2
1628133500000|2021-08-05 03:18:20|9503.4|9493.4|9503.8|9493.8|9504.8|9494.8|9503.4|9493.4|7
1628133510000|2021-08-05 03:18:30|9503.9|9493.9|9506|9496|9506.3|9496.3|9503.9|9493.9|15
1628133520000|2021-08-05 03:18:40|9506.3|9496.3|9506.3|9496.3|9506.9|9496.9|9506.3|9496.3|4
1628133530000|2021-08-05 03:18:50|9506|9496|9505.4|9495.4|9506.3|9496.3|9505.4|9495.4|9
1628133540000|2021-08-05 03:19:00|9505.6|9495.6|9505.1|9495.1|9505.6|9495.6|9505.1|9495.1|3
1628133550000|2021-08-05 03:19:10|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1628133570000|2021-08-05 03:19:30|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1628133590000|2021-08-05 03:19:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1628133600000|2021-08-05 03:20:00|9506.1|9496.1|9508.1|9498.1|9508.1|9498.1|9506.1|9496.1|7
1628133610000|2021-08-05 03:20:10|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1628133640000|2021-08-05 03:20:40|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1628133650000|2021-08-05 03:20:50|9508.3|9498.3|9507.6|9497.6|9508.3|9498.3|9507.4|9497.4|5
1628133660000|2021-08-05 03:21:00|9507.5|9497.5|9511.6|9501.6|9512.9|9502.9|9505.9|9495.9|13
1628133670000|2021-08-05 03:21:10|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628133690000|2021-08-05 03:21:30|9512.1|9502.1|9512.1|9502.1|9512.9|9502.9|9512.1|9502.1|4
1628133700000|2021-08-05 03:21:40|9511.3|9501.3|9511.1|9501.1|9511.6|9501.6|9511.1|9501.1|3
1628133710000|2021-08-05 03:21:50|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|2
1628133720000|2021-08-05 03:22:00|9510.8|9500.8|9511.5|9501.5|9511.5|9501.5|9509.5|9499.5|11
1628133740000|2021-08-05 03:22:20|9511|9501|9511|9501|9511.4|9501.4|9510.8|9500.8|12
1628133750000|2021-08-05 03:22:30|9511.3|9501.3|9511.5|9501.5|9511.9|9501.9|9511.1|9501.1|6
1628133760000|2021-08-05 03:22:40|9511.1|9501.1|9511.5|9501.5|9512.1|9502.1|9511.1|9501.1|6
1628133770000|2021-08-05 03:22:50|9512|9502|9510.8|9500.8|9512|9502|9510.8|9500.8|8
1628133780000|2021-08-05 03:23:00|9510.1|9500.1|9511.6|9501.6|9511.6|9501.6|9510.1|9500.1|5
1628133790000|2021-08-05 03:23:10|9511.4|9501.4|9511|9501|9511.4|9501.4|9511|9501|3
1628133800000|2021-08-05 03:23:20|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628133810000|2021-08-05 03:23:30|9510.3|9500.3|9509.6|9499.6|9510.3|9500.3|9509.6|9499.6|2
1628133820000|2021-08-05 03:23:40|9510|9500|9510|9500|9511.3|9501.3|9509.8|9499.8|10
1628133830000|2021-08-05 03:23:50|9509.8|9499.8|9511|9501|9511.4|9501.4|9509.8|9499.8|9
1628133840000|2021-08-05 03:24:00|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1628133850000|2021-08-05 03:24:10|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1628133860000|2021-08-05 03:24:20|9509.9|9499.9|9511|9501|9511|9501|9509.9|9499.9|3
1628133870000|2021-08-05 03:24:30|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|2
1628133880000|2021-08-05 03:24:40|9509.6|9499.6|9508.9|9498.9|9509.9|9499.9|9508.9|9498.9|5
1628133890000|2021-08-05 03:24:50|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|2
1628133900000|2021-08-05 03:25:00|9509.3|9499.3|9510.6|9500.6|9510.6|9500.6|9509.3|9499.3|6
1628133910000|2021-08-05 03:25:10|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.8|9499.8|3
1628133920000|2021-08-05 03:25:20|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1628133940000|2021-08-05 03:25:40|9509.8|9499.8|9510.5|9500.5|9510.5|9500.5|9509.8|9499.8|2
1628133950000|2021-08-05 03:25:50|9510.4|9500.4|9509.4|9499.4|9510.4|9500.4|9509.4|9499.4|3
1628133960000|2021-08-05 03:26:00|9509.1|9499.1|9509.9|9499.9|9510.9|9500.9|9508.3|9498.3|10
1628133970000|2021-08-05 03:26:10|9510.3|9500.3|9509.9|9499.9|9510.9|9500.9|9509.9|9499.9|5
1628133980000|2021-08-05 03:26:20|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9509.5|9499.5|6
1628133990000|2021-08-05 03:26:30|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1628134000000|2021-08-05 03:26:40|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1628134010000|2021-08-05 03:26:50|9508.8|9498.8|9508.9|9498.9|9509.6|9499.6|9508.8|9498.8|6
1628134020000|2021-08-05 03:27:00|9509.3|9499.3|9508.9|9498.9|9509.3|9499.3|9508.5|9498.5|5
1628134030000|2021-08-05 03:27:10|9509.3|9499.3|9509.5|9499.5|9509.8|9499.8|9509.3|9499.3|3
1628134040000|2021-08-05 03:27:20|9509.9|9499.9|9509.6|9499.6|9510.3|9500.3|9509.5|9499.5|6
1628134050000|2021-08-05 03:27:30|9509.3|9499.3|9510.3|9500.3|9510.3|9500.3|9509.3|9499.3|4
1628134060000|2021-08-05 03:27:40|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|2
1628134070000|2021-08-05 03:27:50|9508.8|9498.8|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|2
1628134080000|2021-08-05 03:28:00|9508.9|9498.9|9509.1|9499.1|9509.1|9499.1|9508.9|9498.9|2
1628134090000|2021-08-05 03:28:10|9508.9|9498.9|9507.5|9497.5|9508.9|9498.9|9507.5|9497.5|2
1628134100000|2021-08-05 03:28:20|9507|9497|9507.6|9497.6|9508.3|9498.3|9507|9497|9
1628134110000|2021-08-05 03:28:30|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1628134120000|2021-08-05 03:28:40|9507.5|9497.5|9507.3|9497.3|9507.9|9497.9|9507.3|9497.3|7
1628134130000|2021-08-05 03:28:50|9506.9|9496.9|9506.6|9496.6|9506.9|9496.9|9506.3|9496.3|5
1628134140000|2021-08-05 03:29:00|9506.9|9496.9|9507.6|9497.6|9508.4|9498.4|9506.9|9496.9|9
1628134150000|2021-08-05 03:29:10|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|9
1628134160000|2021-08-05 03:29:20|9507.4|9497.4|9508.9|9498.9|9508.9|9498.9|9507.4|9497.4|4
1628134170000|2021-08-05 03:29:30|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1628134180000|2021-08-05 03:29:40|9508.5|9498.5|9507.8|9497.8|9508.5|9498.5|9507.5|9497.5|6
1628134200000|2021-08-05 03:30:00|9507.3|9497.3|9506.5|9496.5|9507.3|9497.3|9506|9496|3
1628134210000|2021-08-05 03:30:10|9507.1|9497.1|9508|9498|9508|9498|9507.1|9497.1|2
1628134220000|2021-08-05 03:30:20|9508.3|9498.3|9509.5|9499.5|9509.5|9499.5|9508.3|9498.3|2
1628134230000|2021-08-05 03:30:30|9509.1|9499.1|9508.9|9498.9|9509.1|9499.1|9508.9|9498.9|2
1628134240000|2021-08-05 03:30:40|9508.3|9498.3|9506.9|9496.9|9508.3|9498.3|9506.5|9496.5|5
1628134250000|2021-08-05 03:30:50|9506.4|9496.4|9506.9|9496.9|9506.9|9496.9|9506.4|9496.4|2
1628134260000|2021-08-05 03:31:00|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1628134280000|2021-08-05 03:31:20|9507.8|9497.8|9507.1|9497.1|9507.8|9497.8|9507.1|9497.1|2
1628134290000|2021-08-05 03:31:30|9507.5|9497.5|9509|9499|9509|9499|9507.5|9497.5|4
1628134300000|2021-08-05 03:31:40|9509.1|9499.1|9509.6|9499.6|9509.6|9499.6|9509.1|9499.1|2
1628134320000|2021-08-05 03:32:00|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1628134360000|2021-08-05 03:32:40|9510.4|9500.4|9511.6|9501.6|9511.6|9501.6|9510.4|9500.4|2
1628134370000|2021-08-05 03:32:50|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1628134380000|2021-08-05 03:33:00|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|2
1628134390000|2021-08-05 03:33:10|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1628134400000|2021-08-05 03:33:20|9511.3|9501.3|9510.4|9500.4|9511.3|9501.3|9510.4|9500.4|2
1628134410000|2021-08-05 03:33:30|9510.6|9500.6|9512|9502|9512|9502|9510.6|9500.6|2
1628134420000|2021-08-05 03:33:40|9511.6|9501.6|9511|9501|9511.6|9501.6|9511|9501|2
1628134430000|2021-08-05 03:33:50|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511|9501|3
1628134440000|2021-08-05 03:34:00|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|2
1628134460000|2021-08-05 03:34:20|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|4
1628134500000|2021-08-05 03:35:00|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|2
1628134510000|2021-08-05 03:35:10|9512|9502|9512|9502|9512|9502|9512|9502|1
1628134530000|2021-08-05 03:35:30|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1628134550000|2021-08-05 03:35:50|9512|9502|9512|9502|9512|9502|9512|9502|1
1628134580000|2021-08-05 03:36:20|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1628134590000|2021-08-05 03:36:30|9512.4|9502.4|9512.1|9502.1|9512.4|9502.4|9512.1|9502.1|2
1628134620000|2021-08-05 03:37:00|9512.4|9502.4|9512.6|9502.6|9512.6|9502.6|9512.4|9502.4|2
1628134660000|2021-08-05 03:37:40|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1628134700000|2021-08-05 03:38:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1628134720000|2021-08-05 03:38:40|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1628134780000|2021-08-05 03:39:40|9512.8|9502.8|9512.3|9502.3|9512.8|9502.8|9512.3|9502.3|3
1628134800000|2021-08-05 03:40:00|9512|9502|9512|9502|9512|9502|9512|9502|1
1628134820000|2021-08-05 03:40:20|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1628134840000|2021-08-05 03:40:40|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628134900000|2021-08-05 03:41:40|9512|9502|9512|9502|9512|9502|9512|9502|1
1628134930000|2021-08-05 03:42:10|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1628134940000|2021-08-05 03:42:20|9512|9502|9512|9502|9512|9502|9512|9502|1
1628134950000|2021-08-05 03:42:30|9511.5|9501.5|9511.1|9501.1|9511.5|9501.5|9511.1|9501.1|2
1628134960000|2021-08-05 03:42:40|9511|9501|9511|9501|9511|9501|9511|9501|1
1628135100000|2021-08-05 03:45:00|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628135250000|2021-08-05 03:47:30|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628135270000|2021-08-05 03:47:50|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628135280000|2021-08-05 03:48:00|9511.1|9501.1|9511.3|9501.3|9511.3|9501.3|9511.1|9501.1|2
1628135310000|2021-08-05 03:48:30|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|2
1628135420000|2021-08-05 03:50:20|9511|9501|9510.8|9500.8|9511|9501|9510.8|9500.8|2
1628135470000|2021-08-05 03:51:10|9510.5|9500.5|9510.5|9500.5|9510.8|9500.8|9510.5|9500.5|3
1628135520000|2021-08-05 03:52:00|9511|9501|9510.3|9500.3|9511|9501|9510.3|9500.3|2
1628135530000|2021-08-05 03:52:10|9510.5|9500.5|9511|9501|9511|9501|9510.5|9500.5|2
1628135550000|2021-08-05 03:52:30|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1628135610000|2021-08-05 03:53:30|9511.1|9501.1|9510.5|9500.5|9511.1|9501.1|9510.5|9500.5|3
1628135620000|2021-08-05 03:53:40|9510.8|9500.8|9510.6|9500.6|9510.8|9500.8|9510.6|9500.6|2
1628135630000|2021-08-05 03:53:50|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628135640000|2021-08-05 03:54:00|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628135680000|2021-08-05 03:54:40|9511|9501|9511.4|9501.4|9511.4|9501.4|9511|9501|2
1628135690000|2021-08-05 03:54:50|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628135700000|2021-08-05 03:55:00|9511.9|9501.9|9511|9501|9511.9|9501.9|9511|9501|2
1628135710000|2021-08-05 03:55:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628135720000|2021-08-05 03:55:20|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628135730000|2021-08-05 03:55:30|9511.1|9501.1|9510.5|9500.5|9511.1|9501.1|9510.5|9500.5|2
1628135740000|2021-08-05 03:55:40|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1628135750000|2021-08-05 03:55:50|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628135770000|2021-08-05 03:56:10|9510.5|9500.5|9510.9|9500.9|9510.9|9500.9|9510.5|9500.5|2
1628135810000|2021-08-05 03:56:50|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628135820000|2021-08-05 03:57:00|9510.9|9500.9|9510.5|9500.5|9510.9|9500.9|9510.5|9500.5|2
1628135840000|2021-08-05 03:57:20|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1628135860000|2021-08-05 03:57:40|9510.8|9500.8|9510.9|9500.9|9510.9|9500.9|9510.8|9500.8|2
1628135930000|2021-08-05 03:58:50|9511.1|9501.1|9511.9|9501.9|9511.9|9501.9|9511.1|9501.1|2
1628135940000|2021-08-05 03:59:00|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628135980000|2021-08-05 03:59:40|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628135990000|2021-08-05 03:59:50|9512.1|9502.1|9512|9502|9512.1|9502.1|9512|9502|2
1628136000000|2021-08-05 04:00:00|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1628136020000|2021-08-05 04:00:20|9512.3|9502.3|9511.9|9501.9|9512.3|9502.3|9511.9|9501.9|2
1628136030000|2021-08-05 04:00:30|9512.3|9502.3|9512.4|9502.4|9512.4|9502.4|9511.9|9501.9|3
1628136040000|2021-08-05 04:00:40|9512.1|9502.1|9512|9502|9512.4|9502.4|9512|9502|3
1628136050000|2021-08-05 04:00:50|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1628136060000|2021-08-05 04:01:00|9512|9502|9512.1|9502.1|9512.4|9502.4|9512|9502|4
1628136070000|2021-08-05 04:01:10|9512.4|9502.4|9512.1|9502.1|9512.4|9502.4|9512.1|9502.1|2
1628136090000|2021-08-05 04:01:30|9511.9|9501.9|9510.5|9500.5|9511.9|9501.9|9510.5|9500.5|2
1628136100000|2021-08-05 04:01:40|9511.1|9501.1|9510.6|9500.6|9511.1|9501.1|9510.6|9500.6|2
1628136120000|2021-08-05 04:02:00|9511.3|9501.3|9512|9502|9512|9502|9511.3|9501.3|2
1628136170000|2021-08-05 04:02:50|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628136190000|2021-08-05 04:03:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628136200000|2021-08-05 04:03:20|9510.9|9500.9|9510.6|9500.6|9510.9|9500.9|9510.6|9500.6|2
1628136290000|2021-08-05 04:04:50|9511.1|9501.1|9510.5|9500.5|9511.1|9501.1|9510.5|9500.5|2
1628136310000|2021-08-05 04:05:10|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1628136330000|2021-08-05 04:05:30|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510|9500|3
1628136340000|2021-08-05 04:05:40|9510.6|9500.6|9510.8|9500.8|9510.8|9500.8|9510.6|9500.6|2
1628136350000|2021-08-05 04:05:50|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628136440000|2021-08-05 04:07:20|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1628136450000|2021-08-05 04:07:30|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628136530000|2021-08-05 04:08:50|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1628136540000|2021-08-05 04:09:00|9510.9|9500.9|9510.5|9500.5|9510.9|9500.9|9510.5|9500.5|2
1628136640000|2021-08-05 04:10:40|9511.9|9501.9|9512.3|9502.3|9512.3|9502.3|9511.9|9501.9|2
1628136650000|2021-08-05 04:10:50|9511.8|9501.8|9511|9501|9511.8|9501.8|9511|9501|3
1628136660000|2021-08-05 04:11:00|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1628136700000|2021-08-05 04:11:40|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628136720000|2021-08-05 04:12:00|9512|9502|9511.6|9501.6|9512|9502|9511|9501|4
1628136740000|2021-08-05 04:12:20|9512|9502|9511.6|9501.6|9512|9502|9511.6|9501.6|2
1628136750000|2021-08-05 04:12:30|9512|9502|9511.6|9501.6|9512|9502|9511.6|9501.6|2
1628136800000|2021-08-05 04:13:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1628136810000|2021-08-05 04:13:30|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628136860000|2021-08-05 04:14:20|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628136900000|2021-08-05 04:15:00|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628136920000|2021-08-05 04:15:20|9511.6|9501.6|9511|9501|9511.6|9501.6|9510.6|9500.6|4
1628136940000|2021-08-05 04:15:40|9511.3|9501.3|9511|9501|9511.8|9501.8|9511|9501|3
1628136980000|2021-08-05 04:16:20|9510.4|9500.4|9511|9501|9511|9501|9510.4|9500.4|3
1628136990000|2021-08-05 04:16:30|9511.3|9501.3|9510.6|9500.6|9511.3|9501.3|9510.6|9500.6|2
1628137030000|2021-08-05 04:17:10|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1628137140000|2021-08-05 04:19:00|9510.9|9500.9|9510.5|9500.5|9510.9|9500.9|9510.5|9500.5|2
1628137250000|2021-08-05 04:20:50|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1628137280000|2021-08-05 04:21:20|9510.5|9500.5|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|2
1628137310000|2021-08-05 04:21:50|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628137320000|2021-08-05 04:22:00|9509.1|9499.1|9509.3|9499.3|9509.5|9499.5|9508.6|9498.6|6
1628137330000|2021-08-05 04:22:10|9508.9|9498.9|9508.6|9498.6|9508.9|9498.9|9508.6|9498.6|2
1628137340000|2021-08-05 04:22:20|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1628137350000|2021-08-05 04:22:30|9508.1|9498.1|9507.5|9497.5|9508.1|9498.1|9507.5|9497.5|4
1628137370000|2021-08-05 04:22:50|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1628137380000|2021-08-05 04:23:00|9507.8|9497.8|9508.6|9498.6|9508.6|9498.6|9507.8|9497.8|2
1628137550000|2021-08-05 04:25:50|9508.4|9498.4|9507.3|9497.3|9508.4|9498.4|9507.3|9497.3|2
1628137560000|2021-08-05 04:26:00|9507|9497|9507.4|9497.4|9507.4|9497.4|9507|9497|2
1628137570000|2021-08-05 04:26:10|9507.1|9497.1|9507.4|9497.4|9507.4|9497.4|9506.9|9496.9|4
1628137580000|2021-08-05 04:26:20|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1628137590000|2021-08-05 04:26:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1628137600000|2021-08-05 04:26:40|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1628137610000|2021-08-05 04:26:50|9506.9|9496.9|9506.5|9496.5|9506.9|9496.9|9506.5|9496.5|2
1628137620000|2021-08-05 04:27:00|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1628137640000|2021-08-05 04:27:20|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1628137650000|2021-08-05 04:27:30|9506.4|9496.4|9505.8|9495.8|9506.4|9496.4|9505.5|9495.5|4
1628137660000|2021-08-05 04:27:40|9506|9496|9506|9496|9506|9496|9506|9496|1
1628137670000|2021-08-05 04:27:50|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1628137680000|2021-08-05 04:28:00|9505.3|9495.3|9506.4|9496.4|9506.4|9496.4|9505|9495|4
1628137690000|2021-08-05 04:28:10|9505.8|9495.8|9506|9496|9506|9496|9505.8|9495.8|2
1628137710000|2021-08-05 04:28:30|9506.3|9496.3|9506.6|9496.6|9506.6|9496.6|9506.3|9496.3|2
1628137720000|2021-08-05 04:28:40|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1628137740000|2021-08-05 04:29:00|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1628137750000|2021-08-05 04:29:10|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1628137800000|2021-08-05 04:30:00|9506|9496|9505.3|9495.3|9506|9496|9505.3|9495.3|3
1628137840000|2021-08-05 04:30:40|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|1
1628137850000|2021-08-05 04:30:50|9505.1|9495.1|9505.9|9495.9|9506.4|9496.4|9505.1|9495.1|4
1628137860000|2021-08-05 04:31:00|9505.6|9495.6|9505|9495|9505.6|9495.6|9505|9495|2
1628137920000|2021-08-05 04:32:00|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1628137930000|2021-08-05 04:32:10|9504.4|9494.4|9503.9|9493.9|9504.4|9494.4|9503.9|9493.9|2
1628137960000|2021-08-05 04:32:40|9504.3|9494.3|9503.9|9493.9|9504.3|9494.3|9503.9|9493.9|3
1628138000000|2021-08-05 04:33:20|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1628138010000|2021-08-05 04:33:30|9503.4|9493.4|9503.9|9493.9|9503.9|9493.9|9503.4|9493.4|2
1628138040000|2021-08-05 04:34:00|9504|9494|9504.4|9494.4|9504.4|9494.4|9504|9494|3
1628138100000|2021-08-05 04:35:00|9504|9494|9503.3|9493.3|9504|9494|9503.3|9493.3|2
1628138110000|2021-08-05 04:35:10|9502.9|9492.9|9503.9|9493.9|9503.9|9493.9|9502.9|9492.9|4
1628138120000|2021-08-05 04:35:20|9504.5|9494.5|9504.1|9494.1|9504.5|9494.5|9504.1|9494.1|2
1628138150000|2021-08-05 04:35:50|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|2
1628138160000|2021-08-05 04:36:00|9503.4|9493.4|9504.1|9494.1|9504.1|9494.1|9503.4|9493.4|2
1628138170000|2021-08-05 04:36:10|9503.9|9493.9|9503.6|9493.6|9503.9|9493.9|9503.6|9493.6|2
1628138210000|2021-08-05 04:36:50|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1628138220000|2021-08-05 04:37:00|9504|9494|9504.8|9494.8|9504.8|9494.8|9504|9494|2
1628138280000|2021-08-05 04:38:00|9504|9494|9503.6|9493.6|9504|9494|9503.6|9493.6|2
1628138300000|2021-08-05 04:38:20|9504.4|9494.4|9505.3|9495.3|9505.3|9495.3|9504.4|9494.4|2
1628138330000|2021-08-05 04:38:50|9505.4|9495.4|9505.4|9495.4|9505.5|9495.5|9504.8|9494.8|4
1628138340000|2021-08-05 04:39:00|9505.1|9495.1|9505.4|9495.4|9505.4|9495.4|9505.1|9495.1|2
1628138370000|2021-08-05 04:39:30|9505.1|9495.1|9505.1|9495.1|9505.4|9495.4|9505.1|9495.1|3
1628138470000|2021-08-05 04:41:10|9505.4|9495.4|9505.1|9495.1|9505.4|9495.4|9505.1|9495.1|2
1628138490000|2021-08-05 04:41:30|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1628138520000|2021-08-05 04:42:00|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1628138580000|2021-08-05 04:43:00|9504.6|9494.6|9504.8|9494.8|9504.8|9494.8|9504.6|9494.6|2
1628138590000|2021-08-05 04:43:10|9505|9495|9505|9495|9505|9495|9505|9495|1
1628138650000|2021-08-05 04:44:10|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1628138680000|2021-08-05 04:44:40|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1628138800000|2021-08-05 04:46:40|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1628138820000|2021-08-05 04:47:00|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|1
1628138840000|2021-08-05 04:47:20|9504.6|9494.6|9504.1|9494.1|9504.6|9494.6|9503.9|9493.9|4
1628138850000|2021-08-05 04:47:30|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628138940000|2021-08-05 04:49:00|9505.3|9495.3|9506.4|9496.4|9506.4|9496.4|9505.3|9495.3|4
1628138950000|2021-08-05 04:49:10|9506.6|9496.6|9506.4|9496.4|9506.6|9496.6|9506.4|9496.4|2
1628138980000|2021-08-05 04:49:40|9505.9|9495.9|9504.6|9494.6|9505.9|9495.9|9504.6|9494.6|2
1628139010000|2021-08-05 04:50:10|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1628139040000|2021-08-05 04:50:40|9504.1|9494.1|9504.6|9494.6|9504.6|9494.6|9504.1|9494.1|3
1628139050000|2021-08-05 04:50:50|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628139060000|2021-08-05 04:51:00|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628139070000|2021-08-05 04:51:10|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1628139080000|2021-08-05 04:51:20|9503.9|9493.9|9504.1|9494.1|9504.1|9494.1|9503.9|9493.9|2
1628139090000|2021-08-05 04:51:30|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628139100000|2021-08-05 04:51:40|9504.1|9494.1|9503.8|9493.8|9504.1|9494.1|9503.5|9493.5|4
1628139110000|2021-08-05 04:51:50|9503.4|9493.4|9502|9492|9503.4|9493.4|9502|9492|3
1628139210000|2021-08-05 04:53:30|9502.4|9492.4|9502.8|9492.8|9502.8|9492.8|9502.4|9492.4|3
1628139270000|2021-08-05 04:54:30|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628139300000|2021-08-05 04:55:00|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1628139330000|2021-08-05 04:55:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1628139380000|2021-08-05 04:56:20|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628139470000|2021-08-05 04:57:50|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1628139480000|2021-08-05 04:58:00|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628139500000|2021-08-05 04:58:20|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1628139560000|2021-08-05 04:59:20|9502.6|9492.6|9502.9|9492.9|9502.9|9492.9|9502.6|9492.6|2
1628139610000|2021-08-05 05:00:10|9503|9493|9504.5|9494.5|9504.5|9494.5|9503|9493|2
1628139680000|2021-08-05 05:01:20|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1628139720000|2021-08-05 05:02:00|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628139730000|2021-08-05 05:02:10|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628139770000|2021-08-05 05:02:50|9504.6|9494.6|9505|9495|9505|9495|9504.6|9494.6|2
1628139790000|2021-08-05 05:03:10|9505.4|9495.4|9505.6|9495.6|9506.5|9496.5|9505.4|9495.4|4
1628139810000|2021-08-05 05:03:30|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1628139840000|2021-08-05 05:04:00|9506|9496|9506.4|9496.4|9506.4|9496.4|9506|9496|2
1628139850000|2021-08-05 05:04:10|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1628139860000|2021-08-05 05:04:20|9506.1|9496.1|9505.6|9495.6|9506.1|9496.1|9505.6|9495.6|3
1628139920000|2021-08-05 05:05:20|9505.8|9495.8|9505.4|9495.4|9505.8|9495.8|9505.4|9495.4|2
1628139930000|2021-08-05 05:05:30|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1628139970000|2021-08-05 05:06:10|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628139990000|2021-08-05 05:06:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1628140010000|2021-08-05 05:06:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1628140020000|2021-08-05 05:07:00|9505.4|9495.4|9504.9|9494.9|9505.4|9495.4|9504.4|9494.4|4
1628140030000|2021-08-05 05:07:10|9504.8|9494.8|9504|9494|9504.9|9494.9|9503.4|9493.4|7
1628140050000|2021-08-05 05:07:30|9504.1|9494.1|9504.5|9494.5|9504.6|9494.6|9504.1|9494.1|3
1628140080000|2021-08-05 05:08:00|9504.6|9494.6|9504.5|9494.5|9504.6|9494.6|9504.5|9494.5|2
1628140140000|2021-08-05 05:09:00|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628140190000|2021-08-05 05:09:50|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.8|9493.8|2
1628140200000|2021-08-05 05:10:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1628140210000|2021-08-05 05:10:10|9504.3|9494.3|9504.6|9494.6|9504.6|9494.6|9504.3|9494.3|3
1628140280000|2021-08-05 05:11:20|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628140290000|2021-08-05 05:11:30|9506.3|9496.3|9505.6|9495.6|9506.4|9496.4|9505.6|9495.6|3
1628140300000|2021-08-05 05:11:40|9505.9|9495.9|9506.4|9496.4|9506.4|9496.4|9505.9|9495.9|2
1628140320000|2021-08-05 05:12:00|9506.5|9496.5|9506.5|9496.5|9506.9|9496.9|9506.5|9496.5|5
1628140340000|2021-08-05 05:12:20|9506.1|9496.1|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|3
1628140360000|2021-08-05 05:12:40|9506.4|9496.4|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|4
1628140420000|2021-08-05 05:13:40|9506.1|9496.1|9506.5|9496.5|9506.5|9496.5|9506.1|9496.1|2
1628140430000|2021-08-05 05:13:50|9506.3|9496.3|9506.1|9496.1|9506.3|9496.3|9506.1|9496.1|2
1628140500000|2021-08-05 05:15:00|9505.6|9495.6|9505.8|9495.8|9506.1|9496.1|9505.6|9495.6|3
1628140510000|2021-08-05 05:15:10|9506|9496|9506|9496|9506|9496|9506|9496|1
1628140520000|2021-08-05 05:15:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1628140580000|2021-08-05 05:16:20|9505.4|9495.4|9504.8|9494.8|9505.4|9495.4|9504.8|9494.8|2
1628140600000|2021-08-05 05:16:40|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628140610000|2021-08-05 05:16:50|9503.5|9493.5|9504.1|9494.1|9504.1|9494.1|9503.5|9493.5|3
1628140620000|2021-08-05 05:17:00|9503.9|9493.9|9504.1|9494.1|9504.1|9494.1|9503.9|9493.9|2
1628140690000|2021-08-05 05:18:10|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|1
1628140740000|2021-08-05 05:19:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1628140770000|2021-08-05 05:19:30|9504.1|9494.1|9503.9|9493.9|9504.1|9494.1|9503.9|9493.9|2
1628140870000|2021-08-05 05:21:10|9503.8|9493.8|9503.4|9493.4|9503.8|9493.8|9503.4|9493.4|2
1628140910000|2021-08-05 05:21:50|9502.3|9492.3|9502.4|9492.4|9502.4|9492.4|9502.3|9492.3|2
1628140960000|2021-08-05 05:22:40|9503.1|9493.1|9504|9494|9504|9494|9502.3|9492.3|6
1628140970000|2021-08-05 05:22:50|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1628141000000|2021-08-05 05:23:20|9503.4|9493.4|9503.5|9493.5|9503.5|9493.5|9503.4|9493.4|2
1628141010000|2021-08-05 05:23:30|9504|9494|9503.4|9493.4|9504|9494|9503.4|9493.4|2
1628141020000|2021-08-05 05:23:40|9503.9|9493.9|9504.6|9494.6|9504.6|9494.6|9503.9|9493.9|2
1628141030000|2021-08-05 05:23:50|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1628141040000|2021-08-05 05:24:00|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.9|9492.9|5
1628141050000|2021-08-05 05:24:10|9503.1|9493.1|9502.3|9492.3|9503.1|9493.1|9502.3|9492.3|2
1628141060000|2021-08-05 05:24:20|9502.9|9492.9|9502.1|9492.1|9502.9|9492.9|9502.1|9492.1|2
1628141070000|2021-08-05 05:24:30|9501.9|9491.9|9501.5|9491.5|9501.9|9491.9|9501.5|9491.5|2
1628141160000|2021-08-05 05:26:00|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1628141170000|2021-08-05 05:26:10|9501.4|9491.4|9502.1|9492.1|9502.1|9492.1|9501.4|9491.4|2
1628141230000|2021-08-05 05:27:10|9502|9492|9501.3|9491.3|9502|9492|9501.3|9491.3|2
1628141240000|2021-08-05 05:27:20|9500.9|9490.9|9500.5|9490.5|9500.9|9490.9|9500.5|9490.5|2
1628141250000|2021-08-05 05:27:30|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1628141260000|2021-08-05 05:27:40|9499.9|9489.9|9499.8|9489.8|9500.5|9490.5|9499.8|9489.8|3
1628141270000|2021-08-05 05:27:50|9499.9|9489.9|9499.8|9489.8|9499.9|9489.9|9499.8|9489.8|4
1628141280000|2021-08-05 05:28:00|9499.4|9489.4|9498.4|9488.4|9499.4|9489.4|9498.1|9488.1|5
1628141290000|2021-08-05 05:28:10|9498.5|9488.5|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|4
1628141310000|2021-08-05 05:28:30|9498.5|9488.5|9499.6|9489.6|9499.6|9489.6|9498.5|9488.5|3
1628141320000|2021-08-05 05:28:40|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1628141370000|2021-08-05 05:29:30|9499.6|9489.6|9500.3|9490.3|9500.3|9490.3|9499.6|9489.6|3
1628141380000|2021-08-05 05:29:40|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1628141400000|2021-08-05 05:30:00|9500.1|9490.1|9497.3|9487.3|9500.1|9490.1|9494.8|9484.8|13
1628141410000|2021-08-05 05:30:10|9497.1|9487.1|9497.3|9487.3|9497.3|9487.3|9496.1|9486.1|14
1628141420000|2021-08-05 05:30:20|9496.9|9486.9|9497.3|9487.3|9497.3|9487.3|9496.9|9486.9|3
1628141430000|2021-08-05 05:30:30|9497.5|9487.5|9499.1|9489.1|9499.1|9489.1|9497.5|9487.5|5
1628141440000|2021-08-05 05:30:40|9499.3|9489.3|9500|9490|9500|9490|9499.3|9489.3|3
1628141450000|2021-08-05 05:30:50|9501.3|9491.3|9503.6|9493.6|9503.6|9493.6|9501.3|9491.3|4
1628141460000|2021-08-05 05:31:00|9503.9|9493.9|9504.1|9494.1|9504.4|9494.4|9503.9|9493.9|3
1628141480000|2021-08-05 05:31:20|9503.9|9493.9|9504.3|9494.3|9504.3|9494.3|9503.9|9493.9|3
1628141490000|2021-08-05 05:31:30|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1628141500000|2021-08-05 05:31:40|9503.1|9493.1|9499.5|9489.5|9503.1|9493.1|9499.5|9489.5|11
1628141510000|2021-08-05 05:31:50|9499.6|9489.6|9499.4|9489.4|9499.6|9489.6|9499.3|9489.3|4
1628141520000|2021-08-05 05:32:00|9499|9489|9498|9488|9499|9489|9498|9488|7
1628141530000|2021-08-05 05:32:10|9498.6|9488.6|9498.6|9488.6|9499.1|9489.1|9498.6|9488.6|8
1628141540000|2021-08-05 05:32:20|9499|9489|9499|9489|9499|9489|9499|9489|1
1628141550000|2021-08-05 05:32:30|9499.1|9489.1|9499.6|9489.6|9499.6|9489.6|9499.1|9489.1|2
1628141560000|2021-08-05 05:32:40|9500|9490|9502.1|9492.1|9502.1|9492.1|9500|9490|5
1628141570000|2021-08-05 05:32:50|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|1
1628141580000|2021-08-05 05:33:00|9503.5|9493.5|9503.4|9493.4|9505|9495|9503.4|9493.4|9
1628141590000|2021-08-05 05:33:10|9503.1|9493.1|9504|9494|9504|9494|9503.1|9493.1|4
1628141600000|2021-08-05 05:33:20|9504.4|9494.4|9504.4|9494.4|9505.4|9495.4|9504.4|9494.4|4
1628141610000|2021-08-05 05:33:30|9504.8|9494.8|9505.1|9495.1|9505.1|9495.1|9504.8|9494.8|3
1628141620000|2021-08-05 05:33:40|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1628141630000|2021-08-05 05:33:50|9505.4|9495.4|9507|9497|9508|9498|9505.4|9495.4|9
1628141640000|2021-08-05 05:34:00|9507.1|9497.1|9507.5|9497.5|9507.5|9497.5|9507|9497|6
1628141650000|2021-08-05 05:34:10|9507.6|9497.6|9507.8|9497.8|9508.3|9498.3|9507.6|9497.6|5
1628141660000|2021-08-05 05:34:20|9508|9498|9506.8|9496.8|9508|9498|9506.8|9496.8|5
1628141670000|2021-08-05 05:34:30|9507|9497|9507.4|9497.4|9507.6|9497.6|9506.8|9496.8|6
1628141680000|2021-08-05 05:34:40|9507.3|9497.3|9507.6|9497.6|9507.6|9497.6|9506.5|9496.5|7
1628141690000|2021-08-05 05:34:50|9507.4|9497.4|9508|9498|9508.1|9498.1|9507.4|9497.4|8
1628141700000|2021-08-05 05:35:00|9507.8|9497.8|9510.8|9500.8|9511.3|9501.3|9507.8|9497.8|9
1628141710000|2021-08-05 05:35:10|9510.3|9500.3|9510.5|9500.5|9510.5|9500.5|9510.3|9500.3|4
1628141720000|2021-08-05 05:35:20|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9507.8|9497.8|10
1628141730000|2021-08-05 05:35:30|9509.3|9499.3|9508.9|9498.9|9509.9|9499.9|9508.9|9498.9|6
1628141740000|2021-08-05 05:35:40|9509.1|9499.1|9513.4|9503.4|9513.6|9503.6|9509.1|9499.1|10
1628141750000|2021-08-05 05:35:50|9512.8|9502.8|9513.8|9503.8|9514.9|9504.9|9512.8|9502.8|4
1628141760000|2021-08-05 05:36:00|9514.8|9504.8|9511.4|9501.4|9514.8|9504.8|9511.4|9501.4|9
1628141770000|2021-08-05 05:36:10|9511.3|9501.3|9512.5|9502.5|9512.5|9502.5|9511.3|9501.3|4
1628141780000|2021-08-05 05:36:20|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9511.5|9501.5|3
1628141790000|2021-08-05 05:36:30|9510.1|9500.1|9509.9|9499.9|9511|9501|9509.9|9499.9|6
1628141800000|2021-08-05 05:36:40|9509.6|9499.6|9508.4|9498.4|9509.6|9499.6|9508.4|9498.4|7
1628141810000|2021-08-05 05:36:50|9507.9|9497.9|9507.4|9497.4|9507.9|9497.9|9506.4|9496.4|6
1628141820000|2021-08-05 05:37:00|9506.9|9496.9|9505.6|9495.6|9507.1|9497.1|9505.6|9495.6|11
1628141830000|2021-08-05 05:37:10|9505.5|9495.5|9506.3|9496.3|9506.8|9496.8|9505.1|9495.1|9
1628141840000|2021-08-05 05:37:20|9506|9496|9506|9496|9506|9496|9506|9496|1
1628141850000|2021-08-05 05:37:30|9505.8|9495.8|9506.1|9496.1|9507|9497|9505.8|9495.8|4
1628141860000|2021-08-05 05:37:40|9506.5|9496.5|9507.6|9497.6|9509.4|9499.4|9506.4|9496.4|16
1628141870000|2021-08-05 05:37:50|9507.4|9497.4|9508.4|9498.4|9508.5|9498.5|9507.4|9497.4|3
1628141880000|2021-08-05 05:38:00|9507.8|9497.8|9508.1|9498.1|9508.1|9498.1|9507.1|9497.1|4
1628141890000|2021-08-05 05:38:10|9508.8|9498.8|9510|9500|9510|9500|9508.8|9498.8|2
1628141900000|2021-08-05 05:38:20|9509.5|9499.5|9509.8|9499.8|9509.9|9499.9|9509.4|9499.4|5
1628141910000|2021-08-05 05:38:30|9509.5|9499.5|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|5
1628141920000|2021-08-05 05:38:40|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1628141930000|2021-08-05 05:38:50|9509.4|9499.4|9510.8|9500.8|9511|9501|9509.4|9499.4|3
1628141940000|2021-08-05 05:39:00|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628141960000|2021-08-05 05:39:20|9510.6|9500.6|9511.5|9501.5|9512.1|9502.1|9510.6|9500.6|4
1628141980000|2021-08-05 05:39:40|9511.1|9501.1|9510.3|9500.3|9511.1|9501.1|9510.3|9500.3|2
1628142000000|2021-08-05 05:40:00|9509.9|9499.9|9510.4|9500.4|9510.5|9500.5|9508.8|9498.8|12
1628142010000|2021-08-05 05:40:10|9510.1|9500.1|9510.4|9500.4|9510.4|9500.4|9510.1|9500.1|4
1628142020000|2021-08-05 05:40:20|9511.4|9501.4|9513.5|9503.5|9513.5|9503.5|9511.1|9501.1|9
1628142030000|2021-08-05 05:40:30|9513.4|9503.4|9515.1|9505.1|9515.1|9505.1|9513.4|9503.4|7
1628142040000|2021-08-05 05:40:40|9514.8|9504.8|9514.5|9504.5|9515|9505|9514.5|9504.5|4
1628142050000|2021-08-05 05:40:50|9514.1|9504.1|9514|9504|9514.1|9504.1|9512|9502|14
1628142060000|2021-08-05 05:41:00|9514.4|9504.4|9513.6|9503.6|9514.4|9504.4|9513.5|9503.5|10
1628142070000|2021-08-05 05:41:10|9513.4|9503.4|9512.8|9502.8|9513.4|9503.4|9511.5|9501.5|9
1628142080000|2021-08-05 05:41:20|9512.4|9502.4|9512|9502|9512.8|9502.8|9512|9502|7
1628142090000|2021-08-05 05:41:30|9511|9501|9508.9|9498.9|9511|9501|9508.4|9498.4|15
1628142100000|2021-08-05 05:41:40|9509.9|9499.9|9505.9|9495.9|9509.9|9499.9|9505.9|9495.9|12
1628142110000|2021-08-05 05:41:50|9505.6|9495.6|9506.3|9496.3|9506.3|9496.3|9505.4|9495.4|5
1628142120000|2021-08-05 05:42:00|9506|9496|9507.9|9497.9|9507.9|9497.9|9506|9496|7
1628142130000|2021-08-05 05:42:10|9508.3|9498.3|9509.4|9499.4|9509.9|9499.9|9508.3|9498.3|4
1628142140000|2021-08-05 05:42:20|9509.3|9499.3|9508.8|9498.8|9509.5|9499.5|9508.5|9498.5|8
1628142150000|2021-08-05 05:42:30|9508.6|9498.6|9508.1|9498.1|9508.6|9498.6|9508.1|9498.1|5
1628142160000|2021-08-05 05:42:40|9507.8|9497.8|9506.9|9496.9|9507.8|9497.8|9506.9|9496.9|5
1628142170000|2021-08-05 05:42:50|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|2
1628142180000|2021-08-05 05:43:00|9506.6|9496.6|9505.4|9495.4|9506.6|9496.6|9505.4|9495.4|4
1628142190000|2021-08-05 05:43:10|9505.5|9495.5|9505.4|9495.4|9506.4|9496.4|9505.4|9495.4|10
1628142200000|2021-08-05 05:43:20|9506.3|9496.3|9504.9|9494.9|9506.3|9496.3|9504.9|9494.9|6
1628142210000|2021-08-05 05:43:30|9504.1|9494.1|9502.6|9492.6|9504.1|9494.1|9502.4|9492.4|11
1628142220000|2021-08-05 05:43:40|9502.4|9492.4|9500.5|9490.5|9502.6|9492.6|9500.5|9490.5|8
1628142230000|2021-08-05 05:43:50|9499.9|9489.9|9500.8|9490.8|9500.9|9490.9|9499.9|9489.9|5
1628142240000|2021-08-05 05:44:00|9500.5|9490.5|9501.3|9491.3|9501.3|9491.3|9499.9|9489.9|11
1628142250000|2021-08-05 05:44:10|9501.4|9491.4|9502.1|9492.1|9502.5|9492.5|9501.3|9491.3|4
1628142270000|2021-08-05 05:44:30|9501.6|9491.6|9502.6|9492.6|9502.8|9492.8|9501.5|9491.5|8
1628142280000|2021-08-05 05:44:40|9501.8|9491.8|9502.5|9492.5|9503.3|9493.3|9501.8|9491.8|8
1628142290000|2021-08-05 05:44:50|9502.8|9492.8|9501.4|9491.4|9503.9|9493.9|9501.4|9491.4|15
1628142300000|2021-08-05 05:45:00|9501|9491|9499.3|9489.3|9501|9491|9499.3|9489.3|5
1628142310000|2021-08-05 05:45:10|9499|9489|9499.8|9489.8|9500|9490|9498.5|9488.5|6
1628142320000|2021-08-05 05:45:20|9499.5|9489.5|9499.3|9489.3|9500|9490|9499.3|9489.3|5
1628142330000|2021-08-05 05:45:30|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1628142340000|2021-08-05 05:45:40|9499.4|9489.4|9499.3|9489.3|9499.4|9489.4|9499|9489|4
1628142350000|2021-08-05 05:45:50|9499|9489|9499.9|9489.9|9499.9|9489.9|9499|9489|4
1628142360000|2021-08-05 05:46:00|9500.1|9490.1|9500.6|9490.6|9500.8|9490.8|9500.1|9490.1|4
1628142370000|2021-08-05 05:46:10|9501.3|9491.3|9502.3|9492.3|9502.5|9492.5|9501.1|9491.1|7
1628142380000|2021-08-05 05:46:20|9502.1|9492.1|9498.6|9488.6|9502.1|9492.1|9498.4|9488.4|8
1628142390000|2021-08-05 05:46:30|9498.3|9488.3|9498.1|9488.1|9498.9|9488.9|9497.3|9487.3|7
1628142410000|2021-08-05 05:46:50|9498.4|9488.4|9498.5|9488.5|9499.5|9489.5|9498.4|9488.4|11
1628142420000|2021-08-05 05:47:00|9498.3|9488.3|9497.6|9487.6|9498.3|9488.3|9496.3|9486.3|7
1628142430000|2021-08-05 05:47:10|9497.3|9487.3|9497.6|9487.6|9497.6|9487.6|9497.3|9487.3|2
1628142440000|2021-08-05 05:47:20|9497.3|9487.3|9495.5|9485.5|9497.3|9487.3|9495|9485|10
1628142450000|2021-08-05 05:47:30|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628142460000|2021-08-05 05:47:40|9496.4|9486.4|9496.9|9486.9|9496.9|9486.9|9496.4|9486.4|2
1628142470000|2021-08-05 05:47:50|9497.4|9487.4|9496.1|9486.1|9497.5|9487.5|9496.1|9486.1|4
1628142480000|2021-08-05 05:48:00|9495.9|9485.9|9494.8|9484.8|9496.1|9486.1|9494.8|9484.8|4
1628142490000|2021-08-05 05:48:10|9495.4|9485.4|9496.1|9486.1|9496.1|9486.1|9495.4|9485.4|6
1628142500000|2021-08-05 05:48:20|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9495.6|9485.6|2
1628142510000|2021-08-05 05:48:30|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1628142520000|2021-08-05 05:48:40|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9494.8|9484.8|5
1628142530000|2021-08-05 05:48:50|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628142540000|2021-08-05 05:49:00|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1628142550000|2021-08-05 05:49:10|9495.5|9485.5|9494.8|9484.8|9495.5|9485.5|9494.8|9484.8|4
1628142560000|2021-08-05 05:49:20|9495|9485|9495.6|9485.6|9495.6|9485.6|9495|9485|2
1628142570000|2021-08-05 05:49:30|9495.9|9485.9|9496.5|9486.5|9496.5|9486.5|9495.9|9485.9|4
1628142580000|2021-08-05 05:49:40|9496.4|9486.4|9496.3|9486.3|9496.4|9486.4|9496.1|9486.1|3
1628142590000|2021-08-05 05:49:50|9496.1|9486.1|9495.8|9485.8|9496.1|9486.1|9495.8|9485.8|3
1628142600000|2021-08-05 05:50:00|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628142630000|2021-08-05 05:50:30|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|3
1628142640000|2021-08-05 05:50:40|9494.5|9484.5|9494.8|9484.8|9495|9485|9494.5|9484.5|4
1628142650000|2021-08-05 05:50:50|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|4
1628142660000|2021-08-05 05:51:00|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|6
1628142670000|2021-08-05 05:51:10|9495.6|9485.6|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|5
1628142700000|2021-08-05 05:51:40|9495.1|9485.1|9495.5|9485.5|9495.5|9485.5|9495.1|9485.1|2
1628142710000|2021-08-05 05:51:50|9495.8|9485.8|9496.4|9486.4|9496.4|9486.4|9495.8|9485.8|3
1628142740000|2021-08-05 05:52:20|9497.1|9487.1|9497.3|9487.3|9497.4|9487.4|9497.1|9487.1|3
1628142750000|2021-08-05 05:52:30|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|1
1628142760000|2021-08-05 05:52:40|9497.6|9487.6|9498.4|9488.4|9498.4|9488.4|9497.6|9487.6|3
1628142770000|2021-08-05 05:52:50|9498.6|9488.6|9498.3|9488.3|9499.1|9489.1|9498.3|9488.3|4
1628142780000|2021-08-05 05:53:00|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|4
1628142790000|2021-08-05 05:53:10|9498|9488|9499.1|9489.1|9499.1|9489.1|9498|9488|4
1628142800000|2021-08-05 05:53:20|9498.9|9488.9|9498.3|9488.3|9498.9|9488.9|9498.3|9488.3|3
1628142810000|2021-08-05 05:53:30|9497.8|9487.8|9497.3|9487.3|9498.1|9488.1|9497|9487|15
1628142820000|2021-08-05 05:53:40|9497|9487|9497|9487|9497.3|9487.3|9497|9487|3
1628142830000|2021-08-05 05:53:50|9497.8|9487.8|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|5
1628142840000|2021-08-05 05:54:00|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|2
1628142850000|2021-08-05 05:54:10|9498.4|9488.4|9499.4|9489.4|9499.4|9489.4|9498.1|9488.1|8
1628142860000|2021-08-05 05:54:20|9499.1|9489.1|9495.5|9485.5|9499.1|9489.1|9495.5|9485.5|6
1628142870000|2021-08-05 05:54:30|9495.1|9485.1|9494.1|9484.1|9495.1|9485.1|9494.1|9484.1|4
1628142880000|2021-08-05 05:54:40|9494.8|9484.8|9492.4|9482.4|9494.8|9484.8|9492.4|9482.4|4
1628142890000|2021-08-05 05:54:50|9492.1|9482.1|9492.1|9482.1|9493.4|9483.4|9491.6|9481.6|15
1628142900000|2021-08-05 05:55:00|9491.8|9481.8|9490.9|9480.9|9491.8|9481.8|9490.3|9480.3|7
1628142910000|2021-08-05 05:55:10|9491.3|9481.3|9489|9479|9492.3|9482.3|9489|9479|12
1628142920000|2021-08-05 05:55:20|9489.3|9479.3|9489.6|9479.6|9490.4|9480.4|9489.1|9479.1|6
1628142930000|2021-08-05 05:55:30|9489.8|9479.8|9490|9480|9490.6|9480.6|9489.8|9479.8|7
1628142950000|2021-08-05 05:55:50|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1628142960000|2021-08-05 05:56:00|9489.4|9479.4|9490.3|9480.3|9490.3|9480.3|9489.4|9479.4|4
1628142970000|2021-08-05 05:56:10|9490.6|9480.6|9492.4|9482.4|9492.4|9482.4|9490.6|9480.6|6
1628142980000|2021-08-05 05:56:20|9492.6|9482.6|9492.6|9482.6|9493.1|9483.1|9492.4|9482.4|8
1628143010000|2021-08-05 05:56:50|9492.4|9482.4|9492.5|9482.5|9492.6|9482.6|9492.4|9482.4|6
1628143020000|2021-08-05 05:57:00|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628143030000|2021-08-05 05:57:10|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|2
1628143040000|2021-08-05 05:57:20|9494.4|9484.4|9494.3|9484.3|9494.4|9484.4|9494|9484|4
1628143050000|2021-08-05 05:57:30|9493.8|9483.8|9493.9|9483.9|9493.9|9483.9|9493.3|9483.3|4
1628143060000|2021-08-05 05:57:40|9494.6|9484.6|9493|9483|9494.8|9484.8|9493|9483|7
1628143080000|2021-08-05 05:58:00|9493.1|9483.1|9493.4|9483.4|9493.4|9483.4|9493.1|9483.1|2
1628143090000|2021-08-05 05:58:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628143100000|2021-08-05 05:58:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1628143120000|2021-08-05 05:58:40|9491.9|9481.9|9492.1|9482.1|9492.1|9482.1|9491.9|9481.9|4
1628143130000|2021-08-05 05:58:50|9492.3|9482.3|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|4
1628143150000|2021-08-05 05:59:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628143160000|2021-08-05 05:59:20|9492.9|9482.9|9492|9482|9492.9|9482.9|9492|9482|2
1628143170000|2021-08-05 05:59:30|9492.1|9482.1|9491.1|9481.1|9492.1|9482.1|9491.1|9481.1|2
1628143190000|2021-08-05 05:59:50|9490.8|9480.8|9490.1|9480.1|9490.8|9480.8|9490.1|9480.1|3
1628143200000|2021-08-05 06:00:00|9490.9|9480.9|9488.5|9478.5|9490.9|9480.9|9488.5|9478.5|6
1628143210000|2021-08-05 06:00:10|9488|9478|9486.6|9476.6|9488|9478|9486.4|9476.4|4
1628143220000|2021-08-05 06:00:20|9486.8|9476.8|9484.5|9474.5|9486.8|9476.8|9482.3|9472.3|16
1628143230000|2021-08-05 06:00:30|9484.8|9474.8|9485.6|9475.6|9485.6|9475.6|9484.8|9474.8|5
1628143250000|2021-08-05 06:00:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628143270000|2021-08-05 06:01:10|9486|9476|9487.9|9477.9|9487.9|9477.9|9486|9476|3
1628143280000|2021-08-05 06:01:20|9488.4|9478.4|9489.4|9479.4|9489.6|9479.6|9488|9478|11
1628143290000|2021-08-05 06:01:30|9489|9479|9488.1|9478.1|9489.3|9479.3|9487.8|9477.8|10
1628143300000|2021-08-05 06:01:40|9487.9|9477.9|9487|9477|9487.9|9477.9|9486.4|9476.4|5
1628143310000|2021-08-05 06:01:50|9488|9478|9488.6|9478.6|9488.6|9478.6|9488|9478|2
1628143320000|2021-08-05 06:02:00|9488.1|9478.1|9486.5|9476.5|9488.1|9478.1|9485.3|9475.3|8
1628143330000|2021-08-05 06:02:10|9486.8|9476.8|9485.5|9475.5|9486.8|9476.8|9485.5|9475.5|5
1628143340000|2021-08-05 06:02:20|9485.9|9475.9|9483.1|9473.1|9485.9|9475.9|9481.8|9471.8|15
1628143350000|2021-08-05 06:02:30|9482.8|9472.8|9482.9|9472.9|9483.9|9473.9|9482.5|9472.5|11
1628143360000|2021-08-05 06:02:40|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.4|9473.4|7
1628143370000|2021-08-05 06:02:50|9483|9473|9484.1|9474.1|9484.1|9474.1|9483|9473|4
1628143380000|2021-08-05 06:03:00|9483.6|9473.6|9481.1|9471.1|9483.6|9473.6|9481|9471|11
1628143390000|2021-08-05 06:03:10|9480.3|9470.3|9480.3|9470.3|9480.8|9470.8|9479.9|9469.9|9
1628143400000|2021-08-05 06:03:20|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.3|9470.3|4
1628143410000|2021-08-05 06:03:30|9479.6|9469.6|9479.8|9469.8|9479.8|9469.8|9478.8|9468.8|5
1628143420000|2021-08-05 06:03:40|9479.5|9469.5|9480|9470|9480|9470|9479.1|9469.1|5
1628143430000|2021-08-05 06:03:50|9480.4|9470.4|9482.4|9472.4|9482.6|9472.6|9480.4|9470.4|8
1628143440000|2021-08-05 06:04:00|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.8|9471.8|4
1628143450000|2021-08-05 06:04:10|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1628143460000|2021-08-05 06:04:20|9481.6|9471.6|9481.8|9471.8|9482|9472|9481.1|9471.1|6
1628143470000|2021-08-05 06:04:30|9482.4|9472.4|9482.1|9472.1|9483.3|9473.3|9481|9471|9
1628143480000|2021-08-05 06:04:40|9482|9472|9482|9472|9482|9472|9482|9472|1
1628143500000|2021-08-05 06:05:00|9481.8|9471.8|9481|9471|9481.8|9471.8|9481|9471|3
1628143510000|2021-08-05 06:05:10|9480.6|9470.6|9477.8|9467.8|9480.6|9470.6|9477.8|9467.8|6
1628143520000|2021-08-05 06:05:20|9477.6|9467.6|9475.9|9465.9|9477.6|9467.6|9475.1|9465.1|11
1628143530000|2021-08-05 06:05:30|9476.3|9466.3|9477.6|9467.6|9477.6|9467.6|9476.3|9466.3|8
1628143540000|2021-08-05 06:05:40|9477.5|9467.5|9475.9|9465.9|9477.5|9467.5|9475.8|9465.8|4
1628143550000|2021-08-05 06:05:50|9475.6|9465.6|9475.4|9465.4|9475.9|9465.9|9474.8|9464.8|6
1628143560000|2021-08-05 06:06:00|9475.1|9465.1|9474.3|9464.3|9475.1|9465.1|9474.3|9464.3|6
1628143570000|2021-08-05 06:06:10|9474.5|9464.5|9472.5|9462.5|9474.5|9464.5|9471.8|9461.8|10
1628143580000|2021-08-05 06:06:20|9472.8|9462.8|9473.4|9463.4|9474.1|9464.1|9472.8|9462.8|10
1628143590000|2021-08-05 06:06:30|9473.6|9463.6|9473.4|9463.4|9474|9464|9473.1|9463.1|8
1628143600000|2021-08-05 06:06:40|9473.1|9463.1|9474|9464|9475|9465|9472.8|9462.8|12
1628143610000|2021-08-05 06:06:50|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|4
1628143620000|2021-08-05 06:07:00|9473.6|9463.6|9473.4|9463.4|9474.1|9464.1|9473.3|9463.3|13
1628143630000|2021-08-05 06:07:10|9473.6|9463.6|9474.4|9464.4|9474.4|9464.4|9473.3|9463.3|6
1628143640000|2021-08-05 06:07:20|9474.8|9464.8|9474.4|9464.4|9474.8|9464.8|9474.4|9464.4|4
1628143650000|2021-08-05 06:07:30|9474.1|9464.1|9474.3|9464.3|9474.4|9464.4|9473|9463|6
1628143660000|2021-08-05 06:07:40|9473.1|9463.1|9472.8|9462.8|9473.1|9463.1|9471.8|9461.8|3
1628143680000|2021-08-05 06:08:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1628143690000|2021-08-05 06:08:10|9472.9|9462.9|9473.4|9463.4|9473.6|9463.6|9472.9|9462.9|3
1628143700000|2021-08-05 06:08:20|9473.1|9463.1|9475.6|9465.6|9475.6|9465.6|9473.1|9463.1|6
1628143710000|2021-08-05 06:08:30|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1628143720000|2021-08-05 06:08:40|9475|9465|9474.3|9464.3|9475|9465|9474.3|9464.3|4
1628143730000|2021-08-05 06:08:50|9474|9464|9472.1|9462.1|9474|9464|9472|9462|7
1628143740000|2021-08-05 06:09:00|9472.3|9462.3|9472.6|9462.6|9472.6|9462.6|9472.3|9462.3|2
1628143760000|2021-08-05 06:09:20|9472.1|9462.1|9473.6|9463.6|9473.6|9463.6|9471.9|9461.9|7
1628143770000|2021-08-05 06:09:30|9473.3|9463.3|9473.6|9463.6|9473.6|9463.6|9472.9|9462.9|5
1628143780000|2021-08-05 06:09:40|9473.9|9463.9|9475.3|9465.3|9475.3|9465.3|9473.9|9463.9|4
1628143790000|2021-08-05 06:09:50|9475.4|9465.4|9475.1|9465.1|9475.9|9465.9|9475.1|9465.1|5
1628143800000|2021-08-05 06:10:00|9474.5|9464.5|9474.1|9464.1|9474.5|9464.5|9474|9464|4
1628143810000|2021-08-05 06:10:10|9474.5|9464.5|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|2
1628143820000|2021-08-05 06:10:20|9475.4|9465.4|9476.3|9466.3|9476.8|9466.8|9475.4|9465.4|6
1628143830000|2021-08-05 06:10:30|9476.6|9466.6|9478|9468|9478|9468|9476.6|9466.6|9
1628143840000|2021-08-05 06:10:40|9477.6|9467.6|9476.5|9466.5|9477.6|9467.6|9476.5|9466.5|4
1628143850000|2021-08-05 06:10:50|9476.3|9466.3|9475.1|9465.1|9476.3|9466.3|9474|9464|7
1628143860000|2021-08-05 06:11:00|9475.4|9465.4|9475.8|9465.8|9475.8|9465.8|9475.4|9465.4|2
1628143870000|2021-08-05 06:11:10|9476.1|9466.1|9476.1|9466.1|9476.6|9466.6|9476.1|9466.1|4
1628143880000|2021-08-05 06:11:20|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1628143890000|2021-08-05 06:11:30|9477|9467|9477|9467|9477.3|9467.3|9477|9467|3
1628143910000|2021-08-05 06:11:50|9477.3|9467.3|9477.5|9467.5|9477.8|9467.8|9477.3|9467.3|5
1628143920000|2021-08-05 06:12:00|9478.3|9468.3|9481.5|9471.5|9481.5|9471.5|9478.3|9468.3|13
1628143930000|2021-08-05 06:12:10|9481.6|9471.6|9483.1|9473.1|9483.1|9473.1|9481.6|9471.6|9
1628143940000|2021-08-05 06:12:20|9483.5|9473.5|9482.4|9472.4|9483.8|9473.8|9482.4|9472.4|10
1628143950000|2021-08-05 06:12:30|9482.8|9472.8|9483.1|9473.1|9483.3|9473.3|9482.8|9472.8|4
1628143960000|2021-08-05 06:12:40|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1628143970000|2021-08-05 06:12:50|9484|9474|9483.6|9473.6|9484|9474|9483.3|9473.3|7
1628143980000|2021-08-05 06:13:00|9483.4|9473.4|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|3
1628143990000|2021-08-05 06:13:10|9483.3|9473.3|9484|9474|9484|9474|9483.3|9473.3|3
1628144000000|2021-08-05 06:13:20|9485|9475|9485.3|9475.3|9485.8|9475.8|9484.9|9474.9|6
1628144010000|2021-08-05 06:13:30|9485|9475|9485.9|9475.9|9485.9|9475.9|9485|9475|5
1628144020000|2021-08-05 06:13:40|9486.5|9476.5|9485.6|9475.6|9486.5|9476.5|9485.4|9475.4|5
1628144030000|2021-08-05 06:13:50|9485.5|9475.5|9485.3|9475.3|9486.4|9476.4|9485.3|9475.3|8
1628144040000|2021-08-05 06:14:00|9485|9475|9483.6|9473.6|9485|9475|9483.6|9473.6|10
1628144050000|2021-08-05 06:14:10|9483.9|9473.9|9483|9473|9483.9|9473.9|9483|9473|4
1628144060000|2021-08-05 06:14:20|9482.5|9472.5|9481|9471|9482.5|9472.5|9481|9471|5
1628144070000|2021-08-05 06:14:30|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|3
1628144080000|2021-08-05 06:14:40|9480.5|9470.5|9480.8|9470.8|9480.9|9470.9|9480.3|9470.3|6
1628144100000|2021-08-05 06:15:00|9480.6|9470.6|9481.1|9471.1|9481.1|9471.1|9480.6|9470.6|3
1628144110000|2021-08-05 06:15:10|9480.9|9470.9|9479.8|9469.8|9480.9|9470.9|9479.8|9469.8|5
1628144120000|2021-08-05 06:15:20|9479.5|9469.5|9479.1|9469.1|9479.5|9469.5|9479|9469|3
1628144130000|2021-08-05 06:15:30|9478.9|9468.9|9479|9469|9479.6|9469.6|9478.8|9468.8|6
1628144140000|2021-08-05 06:15:40|9478.6|9468.6|9479.8|9469.8|9479.9|9469.9|9478.6|9468.6|3
1628144150000|2021-08-05 06:15:50|9479.9|9469.9|9480.5|9470.5|9480.5|9470.5|9479.9|9469.9|5
1628144160000|2021-08-05 06:16:00|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628144170000|2021-08-05 06:16:10|9480.5|9470.5|9480.6|9470.6|9480.6|9470.6|9480|9470|9
1628144180000|2021-08-05 06:16:20|9481|9471|9481.1|9471.1|9481.1|9471.1|9481|9471|2
1628144190000|2021-08-05 06:16:30|9481.4|9471.4|9482.3|9472.3|9482.3|9472.3|9481.4|9471.4|3
1628144220000|2021-08-05 06:17:00|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9481.6|9471.6|6
1628144230000|2021-08-05 06:17:10|9482.6|9472.6|9482.5|9472.5|9482.6|9472.6|9482.5|9472.5|2
1628144260000|2021-08-05 06:17:40|9482.6|9472.6|9483.8|9473.8|9484|9474|9482.6|9472.6|4
1628144270000|2021-08-05 06:17:50|9483.5|9473.5|9484.5|9474.5|9484.6|9474.6|9483.3|9473.3|11
1628144280000|2021-08-05 06:18:00|9484.8|9474.8|9485.3|9475.3|9485.8|9475.8|9484.8|9474.8|11
1628144290000|2021-08-05 06:18:10|9485.5|9475.5|9484.4|9474.4|9485.8|9475.8|9484.4|9474.4|8
1628144300000|2021-08-05 06:18:20|9484|9474|9484|9474|9484.3|9474.3|9483.8|9473.8|7
1628144310000|2021-08-05 06:18:30|9484.6|9474.6|9483.1|9473.1|9484.6|9474.6|9483.1|9473.1|8
1628144330000|2021-08-05 06:18:50|9483.4|9473.4|9483.1|9473.1|9483.6|9473.6|9483.1|9473.1|6
1628144340000|2021-08-05 06:19:00|9483|9473|9482.6|9472.6|9483|9473|9482.6|9472.6|2
1628144350000|2021-08-05 06:19:10|9483.4|9473.4|9482.5|9472.5|9483.4|9473.4|9481.4|9471.4|6
1628144360000|2021-08-05 06:19:20|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1628144370000|2021-08-05 06:19:30|9482.8|9472.8|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|4
1628144380000|2021-08-05 06:19:40|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|6
1628144390000|2021-08-05 06:19:50|9482.9|9472.9|9483.9|9473.9|9483.9|9473.9|9482.9|9472.9|3
1628144400000|2021-08-05 06:20:00|9483.6|9473.6|9483.8|9473.8|9483.9|9473.9|9483|9473|8
1628144410000|2021-08-05 06:20:10|9484.1|9474.1|9484.9|9474.9|9485.1|9475.1|9484.1|9474.1|5
1628144420000|2021-08-05 06:20:20|9484.8|9474.8|9485.3|9475.3|9485.3|9475.3|9484|9474|9
1628144430000|2021-08-05 06:20:30|9485.5|9475.5|9485|9475|9485.8|9475.8|9485|9475|4
1628144440000|2021-08-05 06:20:40|9485.4|9475.4|9485|9475|9485.4|9475.4|9485|9475|4
1628144450000|2021-08-05 06:20:50|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1628144460000|2021-08-05 06:21:00|9484.5|9474.5|9483.9|9473.9|9484.5|9474.5|9483.5|9473.5|4
1628144470000|2021-08-05 06:21:10|9483.3|9473.3|9482.8|9472.8|9483.6|9473.6|9482.8|9472.8|7
1628144480000|2021-08-05 06:21:20|9483|9473|9481.4|9471.4|9483.6|9473.6|9481.4|9471.4|9
1628144490000|2021-08-05 06:21:30|9481.1|9471.1|9480.4|9470.4|9481.1|9471.1|9480.4|9470.4|4
1628144500000|2021-08-05 06:21:40|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628144510000|2021-08-05 06:21:50|9481.1|9471.1|9481.8|9471.8|9482.3|9472.3|9481.1|9471.1|6
1628144520000|2021-08-05 06:22:00|9481.4|9471.4|9481.8|9471.8|9482.3|9472.3|9481.4|9471.4|6
1628144530000|2021-08-05 06:22:10|9482|9472|9483.6|9473.6|9483.6|9473.6|9482|9472|4
1628144540000|2021-08-05 06:22:20|9483.4|9473.4|9483.6|9473.6|9483.6|9473.6|9483|9473|9
1628144580000|2021-08-05 06:23:00|9483.8|9473.8|9485.3|9475.3|9485.3|9475.3|9483.8|9473.8|7
1628144590000|2021-08-05 06:23:10|9485|9475|9485.3|9475.3|9486.4|9476.4|9485|9475|7
1628144600000|2021-08-05 06:23:20|9485|9475|9484.3|9474.3|9485.4|9475.4|9484.3|9474.3|9
1628144610000|2021-08-05 06:23:30|9484.6|9474.6|9484.3|9474.3|9484.6|9474.6|9484.3|9474.3|3
1628144630000|2021-08-05 06:23:50|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.6|9474.6|2
1628144640000|2021-08-05 06:24:00|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.3|9474.3|4
1628144660000|2021-08-05 06:24:20|9484.3|9474.3|9483.8|9473.8|9484.4|9474.4|9483.8|9473.8|6
1628144670000|2021-08-05 06:24:30|9483.4|9473.4|9485|9475|9485|9475|9483.4|9473.4|6
1628144680000|2021-08-05 06:24:40|9485.1|9475.1|9484.8|9474.8|9485.1|9475.1|9484.8|9474.8|6
1628144700000|2021-08-05 06:25:00|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9483.8|9473.8|4
1628144710000|2021-08-05 06:25:10|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1628144720000|2021-08-05 06:25:20|9483.9|9473.9|9484.5|9474.5|9484.8|9474.8|9483.9|9473.9|4
1628144730000|2021-08-05 06:25:30|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.8|9474.8|3
1628144740000|2021-08-05 06:25:40|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9484.1|9474.1|2
1628144750000|2021-08-05 06:25:50|9484.3|9474.3|9484.6|9474.6|9484.8|9474.8|9484.3|9474.3|3
1628144760000|2021-08-05 06:26:00|9485|9475|9485.3|9475.3|9485.9|9475.9|9485|9475|6
1628144770000|2021-08-05 06:26:10|9485|9475|9484.3|9474.3|9485|9475|9484.3|9474.3|4
1628144780000|2021-08-05 06:26:20|9483.9|9473.9|9480.6|9470.6|9483.9|9473.9|9480.6|9470.6|5
1628144790000|2021-08-05 06:26:30|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1628144800000|2021-08-05 06:26:40|9480.8|9470.8|9482.1|9472.1|9482.1|9472.1|9480.8|9470.8|5
1628144810000|2021-08-05 06:26:50|9481.9|9471.9|9482.6|9472.6|9482.6|9472.6|9481.9|9471.9|3
1628144820000|2021-08-05 06:27:00|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1628144830000|2021-08-05 06:27:10|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|4
1628144840000|2021-08-05 06:27:20|9482.8|9472.8|9483.9|9473.9|9483.9|9473.9|9482.8|9472.8|2
1628144850000|2021-08-05 06:27:30|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1628144860000|2021-08-05 06:27:40|9483.9|9473.9|9483.9|9473.9|9484.4|9474.4|9483.9|9473.9|9
1628144870000|2021-08-05 06:27:50|9484.1|9474.1|9485.5|9475.5|9485.5|9475.5|9484.1|9474.1|12
1628144880000|2021-08-05 06:28:00|9485.1|9475.1|9483.5|9473.5|9485.1|9475.1|9482.3|9472.3|6
1628144890000|2021-08-05 06:28:10|9483.8|9473.8|9482|9472|9483.8|9473.8|9482|9472|5
1628144900000|2021-08-05 06:28:20|9481.6|9471.6|9480.8|9470.8|9481.6|9471.6|9480.8|9470.8|2
1628144910000|2021-08-05 06:28:30|9480.9|9470.9|9481.1|9471.1|9481.4|9471.4|9480.9|9470.9|5
1628144920000|2021-08-05 06:28:40|9482|9472|9482.5|9472.5|9483.3|9473.3|9482|9472|9
1628144930000|2021-08-05 06:28:50|9482.1|9472.1|9483|9473|9483|9473|9481.8|9471.8|4
1628144940000|2021-08-05 06:29:00|9484.5|9474.5|9481.9|9471.9|9484.5|9474.5|9481.9|9471.9|9
1628144950000|2021-08-05 06:29:10|9482|9472|9482.5|9472.5|9482.5|9472.5|9482|9472|2
1628144970000|2021-08-05 06:29:30|9482.3|9472.3|9482.1|9472.1|9483.3|9473.3|9482.1|9472.1|3
1628144980000|2021-08-05 06:29:40|9481.9|9471.9|9481.9|9471.9|9482.5|9472.5|9481.9|9471.9|6
1628144990000|2021-08-05 06:29:50|9481.5|9471.5|9481.6|9471.6|9483|9473|9481.5|9471.5|6
1628145000000|2021-08-05 06:30:00|9481.4|9471.4|9480.4|9470.4|9482|9472|9480.3|9470.3|10
1628145010000|2021-08-05 06:30:10|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|2
1628145020000|2021-08-05 06:30:20|9481.6|9471.6|9482.6|9472.6|9482.9|9472.9|9481.5|9471.5|6
1628145030000|2021-08-05 06:30:30|9482.9|9472.9|9482.8|9472.8|9482.9|9472.9|9482.8|9472.8|2
1628145050000|2021-08-05 06:30:50|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.9|9472.9|2
1628145060000|2021-08-05 06:31:00|9482.6|9472.6|9483.9|9473.9|9483.9|9473.9|9482.6|9472.6|4
1628145070000|2021-08-05 06:31:10|9484.4|9474.4|9486|9476|9486|9476|9484.4|9474.4|5
1628145080000|2021-08-05 06:31:20|9486.5|9476.5|9485.9|9475.9|9486.5|9476.5|9485.9|9475.9|7
1628145090000|2021-08-05 06:31:30|9486.1|9476.1|9487|9477|9487.1|9477.1|9486.1|9476.1|5
1628145100000|2021-08-05 06:31:40|9487.3|9477.3|9485|9475|9488.4|9478.4|9484.8|9474.8|7
1628145110000|2021-08-05 06:31:50|9484.6|9474.6|9483.5|9473.5|9485.1|9475.1|9483.5|9473.5|9
1628145120000|2021-08-05 06:32:00|9483.8|9473.8|9485.1|9475.1|9485.4|9475.4|9483.8|9473.8|4
1628145130000|2021-08-05 06:32:10|9485.6|9475.6|9485.8|9475.8|9485.8|9475.8|9485.4|9475.4|4
1628145140000|2021-08-05 06:32:20|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1628145150000|2021-08-05 06:32:30|9486.4|9476.4|9487.4|9477.4|9487.6|9477.6|9486.4|9476.4|8
1628145170000|2021-08-05 06:32:50|9487.6|9477.6|9488.1|9478.1|9488.4|9478.4|9487.6|9477.6|7
1628145180000|2021-08-05 06:33:00|9488.5|9478.5|9488.1|9478.1|9488.5|9478.5|9488.1|9478.1|2
1628145190000|2021-08-05 06:33:10|9488|9478|9483.9|9473.9|9488|9478|9483.9|9473.9|8
1628145200000|2021-08-05 06:33:20|9484|9474|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|5
1628145210000|2021-08-05 06:33:30|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|2
1628145220000|2021-08-05 06:33:40|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|6
1628145230000|2021-08-05 06:33:50|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1628145240000|2021-08-05 06:34:00|9482.8|9472.8|9483.6|9473.6|9483.6|9473.6|9482.8|9472.8|3
1628145250000|2021-08-05 06:34:10|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1628145260000|2021-08-05 06:34:20|9483.3|9473.3|9483.3|9473.3|9483.5|9473.5|9483.3|9473.3|3
1628145270000|2021-08-05 06:34:30|9483.5|9473.5|9480.3|9470.3|9483.5|9473.5|9480.3|9470.3|5
1628145280000|2021-08-05 06:34:40|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|3
1628145290000|2021-08-05 06:34:50|9480.1|9470.1|9481.3|9471.3|9482.1|9472.1|9480.1|9470.1|6
1628145300000|2021-08-05 06:35:00|9481|9471|9481.6|9471.6|9481.6|9471.6|9479.8|9469.8|9
1628145310000|2021-08-05 06:35:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1628145320000|2021-08-05 06:35:20|9481.4|9471.4|9483|9473|9483|9473|9481.4|9471.4|5
1628145330000|2021-08-05 06:35:30|9482.8|9472.8|9482.1|9472.1|9483.4|9473.4|9481.9|9471.9|10
1628145340000|2021-08-05 06:35:40|9481.9|9471.9|9480.5|9470.5|9481.9|9471.9|9480.5|9470.5|4
1628145350000|2021-08-05 06:35:50|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|4
1628145360000|2021-08-05 06:36:00|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480|9470|3
1628145370000|2021-08-05 06:36:10|9479.5|9469.5|9478.8|9468.8|9480.1|9470.1|9478.8|9468.8|7
1628145390000|2021-08-05 06:36:30|9478.4|9468.4|9477.8|9467.8|9478.4|9468.4|9477.8|9467.8|2
1628145400000|2021-08-05 06:36:40|9477|9467|9477.6|9467.6|9478.4|9468.4|9477|9467|10
1628145410000|2021-08-05 06:36:50|9477.8|9467.8|9477.6|9467.6|9478.5|9468.5|9477|9467|10
1628145420000|2021-08-05 06:37:00|9477.9|9467.9|9476|9466|9477.9|9467.9|9474.5|9464.5|12
1628145430000|2021-08-05 06:37:10|9475.8|9465.8|9474.6|9464.6|9475.8|9465.8|9474.3|9464.3|6
1628145440000|2021-08-05 06:37:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1628145450000|2021-08-05 06:37:30|9475.6|9465.6|9475.3|9465.3|9475.6|9465.6|9474.5|9464.5|5
1628145460000|2021-08-05 06:37:40|9475.8|9465.8|9477.4|9467.4|9477.6|9467.6|9475.8|9465.8|7
1628145470000|2021-08-05 06:37:50|9477.6|9467.6|9478.5|9468.5|9478.9|9468.9|9477.6|9467.6|6
1628145480000|2021-08-05 06:38:00|9478.3|9468.3|9478.5|9468.5|9478.6|9468.6|9478|9468|9
1628145490000|2021-08-05 06:38:10|9478.3|9468.3|9480.1|9470.1|9480.1|9470.1|9478.3|9468.3|8
1628145500000|2021-08-05 06:38:20|9479.5|9469.5|9478.8|9468.8|9480.5|9470.5|9478.8|9468.8|7
1628145510000|2021-08-05 06:38:30|9478.4|9468.4|9477.8|9467.8|9478.4|9468.4|9477.8|9467.8|3
1628145520000|2021-08-05 06:38:40|9477.3|9467.3|9478.3|9468.3|9479|9469|9477.3|9467.3|10
1628145530000|2021-08-05 06:38:50|9477.8|9467.8|9478.4|9468.4|9478.5|9468.5|9477.8|9467.8|6
1628145540000|2021-08-05 06:39:00|9478.5|9468.5|9478.4|9468.4|9478.5|9468.5|9478.4|9468.4|2
1628145550000|2021-08-05 06:39:10|9477.9|9467.9|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|3
1628145560000|2021-08-05 06:39:20|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9476.8|9466.8|3
1628145570000|2021-08-05 06:39:30|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|6
1628145580000|2021-08-05 06:39:40|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628145590000|2021-08-05 06:39:50|9477.5|9467.5|9479|9469|9479.3|9469.3|9477.5|9467.5|7
1628145600000|2021-08-05 06:40:00|9478.4|9468.4|9479|9469|9479|9469|9478.4|9468.4|4
1628145610000|2021-08-05 06:40:10|9478.6|9468.6|9478.4|9468.4|9478.6|9468.6|9478.4|9468.4|2
1628145620000|2021-08-05 06:40:20|9478.8|9468.8|9478.9|9468.9|9478.9|9468.9|9478.8|9468.8|2
1628145640000|2021-08-05 06:40:40|9478.8|9468.8|9478.9|9468.9|9478.9|9468.9|9478.4|9468.4|4
1628145650000|2021-08-05 06:40:50|9479.1|9469.1|9480.5|9470.5|9480.5|9470.5|9479.1|9469.1|3
1628145660000|2021-08-05 06:41:00|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|2
1628145670000|2021-08-05 06:41:10|9480|9470|9477.6|9467.6|9480.1|9470.1|9477.6|9467.6|8
1628145680000|2021-08-05 06:41:20|9477.5|9467.5|9476.9|9466.9|9477.5|9467.5|9476.9|9466.9|5
1628145690000|2021-08-05 06:41:30|9476|9466|9476|9466|9476|9466|9476|9466|1
1628145700000|2021-08-05 06:41:40|9477.3|9467.3|9477.8|9467.8|9478|9468|9477.3|9467.3|3
1628145710000|2021-08-05 06:41:50|9478|9468|9478.4|9468.4|9478.8|9468.8|9478|9468|8
1628145720000|2021-08-05 06:42:00|9478|9468|9479|9469|9479.4|9469.4|9477.5|9467.5|10
1628145730000|2021-08-05 06:42:10|9478.8|9468.8|9479|9469|9479.4|9469.4|9478.1|9468.1|9
1628145740000|2021-08-05 06:42:20|9478.5|9468.5|9478|9468|9479.3|9469.3|9478|9468|8
1628145750000|2021-08-05 06:42:30|9477.6|9467.6|9478|9468|9478.8|9468.8|9477.5|9467.5|7
1628145760000|2021-08-05 06:42:40|9477.8|9467.8|9475.5|9465.5|9478|9468|9475.5|9465.5|6
1628145770000|2021-08-05 06:42:50|9476.3|9466.3|9475.5|9465.5|9477.8|9467.8|9475.1|9465.1|13
1628145780000|2021-08-05 06:43:00|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|2
1628145790000|2021-08-05 06:43:10|9475.9|9465.9|9478.3|9468.3|9478.4|9468.4|9475.4|9465.4|8
1628145800000|2021-08-05 06:43:20|9479.5|9469.5|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|2
1628145810000|2021-08-05 06:43:30|9478.1|9468.1|9479|9469|9479|9469|9477.9|9467.9|5
1628145820000|2021-08-05 06:43:40|9478.9|9468.9|9479.3|9469.3|9479.3|9469.3|9478.1|9468.1|5
1628145830000|2021-08-05 06:43:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1628145840000|2021-08-05 06:44:00|9479.3|9469.3|9478.6|9468.6|9479.3|9469.3|9478.6|9468.6|3
1628145850000|2021-08-05 06:44:10|9478.9|9468.9|9478.8|9468.8|9479.3|9469.3|9478.3|9468.3|10
1628145860000|2021-08-05 06:44:20|9478.6|9468.6|9478|9468|9478.6|9468.6|9478|9468|3
1628145870000|2021-08-05 06:44:30|9478.3|9468.3|9477.9|9467.9|9478.8|9468.8|9477.9|9467.9|6
1628145880000|2021-08-05 06:44:40|9478.3|9468.3|9478.4|9468.4|9478.8|9468.8|9478.3|9468.3|6
1628145890000|2021-08-05 06:44:50|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1628145900000|2021-08-05 06:45:00|9477|9467|9476|9466|9477|9467|9475.6|9465.6|12
1628145910000|2021-08-05 06:45:10|9476.3|9466.3|9475.6|9465.6|9476.5|9466.5|9475.6|9465.6|6
1628145930000|2021-08-05 06:45:30|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1628145940000|2021-08-05 06:45:40|9473.5|9463.5|9471.8|9461.8|9474.1|9464.1|9471.8|9461.8|8
1628145950000|2021-08-05 06:45:50|9472|9462|9469.1|9459.1|9472|9462|9469.1|9459.1|8
1628145960000|2021-08-05 06:46:00|9469.3|9459.3|9468.1|9458.1|9470.6|9460.6|9468.1|9458.1|12
1628145970000|2021-08-05 06:46:10|9468.4|9458.4|9468.8|9458.8|9469.5|9459.5|9468.4|9458.4|7
1628145980000|2021-08-05 06:46:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|6
1628145990000|2021-08-05 06:46:30|9468.8|9458.8|9466.5|9456.5|9468.8|9458.8|9466.5|9456.5|11
1628146000000|2021-08-05 06:46:40|9466.6|9456.6|9464.3|9454.3|9467|9457|9463.6|9453.6|12
1628146010000|2021-08-05 06:46:50|9464.4|9454.4|9464.8|9454.8|9465.4|9455.4|9464.4|9454.4|3
1628146020000|2021-08-05 06:47:00|9464.4|9454.4|9464.5|9454.5|9465|9455|9464|9454|11
1628146030000|2021-08-05 06:47:10|9464.6|9454.6|9468.9|9458.9|9468.9|9458.9|9464.3|9454.3|9
1628146040000|2021-08-05 06:47:20|9468.5|9458.5|9471.3|9461.3|9471.3|9461.3|9468.4|9458.4|10
1628146050000|2021-08-05 06:47:30|9470.9|9460.9|9471.6|9461.6|9471.8|9461.8|9470.8|9460.8|18
1628146060000|2021-08-05 06:47:40|9471.4|9461.4|9472.6|9462.6|9472.9|9462.9|9471.4|9461.4|12
1628146070000|2021-08-05 06:47:50|9473|9463|9473|9463|9473.5|9463.5|9473|9463|7
1628146080000|2021-08-05 06:48:00|9473.3|9463.3|9473.5|9463.5|9473.8|9463.8|9473|9463|8
1628146090000|2021-08-05 06:48:10|9473.3|9463.3|9472.4|9462.4|9473.8|9463.8|9472.4|9462.4|9
1628146100000|2021-08-05 06:48:20|9471.9|9461.9|9473|9463|9473|9463|9471.9|9461.9|6
1628146110000|2021-08-05 06:48:30|9472.9|9462.9|9472|9462|9472.9|9462.9|9472|9462|4
1628146120000|2021-08-05 06:48:40|9472.3|9462.3|9470.5|9460.5|9472.8|9462.8|9470.5|9460.5|6
1628146130000|2021-08-05 06:48:50|9470|9460|9470.1|9460.1|9470.1|9460.1|9469.8|9459.8|4
1628146140000|2021-08-05 06:49:00|9470.8|9460.8|9471.8|9461.8|9472|9462|9470.8|9460.8|11
1628146160000|2021-08-05 06:49:20|9472|9462|9471|9461|9472|9462|9471|9461|4
1628146170000|2021-08-05 06:49:30|9471.3|9461.3|9470.5|9460.5|9471.3|9461.3|9470.3|9460.3|5
1628146180000|2021-08-05 06:49:40|9470.8|9460.8|9469|9459|9470.8|9460.8|9468.9|9458.9|12
1628146190000|2021-08-05 06:49:50|9469.3|9459.3|9469.6|9459.6|9469.9|9459.9|9469.1|9459.1|6
1628146200000|2021-08-05 06:50:00|9469.4|9459.4|9469.5|9459.5|9469.6|9459.6|9469.4|9459.4|3
1628146210000|2021-08-05 06:50:10|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|2
1628146220000|2021-08-05 06:50:20|9468.6|9458.6|9468.8|9458.8|9469.3|9459.3|9468.5|9458.5|7
1628146230000|2021-08-05 06:50:30|9469|9459|9471.1|9461.1|9471.1|9461.1|9469|9459|11
1628146240000|2021-08-05 06:50:40|9471|9461|9468.9|9458.9|9471|9461|9468.9|9458.9|6
1628146250000|2021-08-05 06:50:50|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.4|9458.4|10
1628146260000|2021-08-05 06:51:00|9468.8|9458.8|9467.3|9457.3|9468.8|9458.8|9467.3|9457.3|5
1628146270000|2021-08-05 06:51:10|9467.6|9457.6|9469|9459|9469|9459|9467.4|9457.4|7
1628146280000|2021-08-05 06:51:20|9468.5|9458.5|9469.6|9459.6|9469.6|9459.6|9468.3|9458.3|9
1628146290000|2021-08-05 06:51:30|9470.3|9460.3|9470.8|9460.8|9471.3|9461.3|9470.3|9460.3|10
1628146300000|2021-08-05 06:51:40|9470.5|9460.5|9470.5|9460.5|9471.4|9461.4|9470.5|9460.5|5
1628146310000|2021-08-05 06:51:50|9470.6|9460.6|9471.6|9461.6|9471.6|9461.6|9470.6|9460.6|5
1628146320000|2021-08-05 06:52:00|9471.8|9461.8|9470.8|9460.8|9471.8|9461.8|9470.8|9460.8|5
1628146330000|2021-08-05 06:52:10|9471.4|9461.4|9471.9|9461.9|9472.3|9462.3|9471.4|9461.4|6
1628146350000|2021-08-05 06:52:30|9471.6|9461.6|9472.1|9462.1|9472.4|9462.4|9471.6|9461.6|6
1628146360000|2021-08-05 06:52:40|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.1|9462.1|3
1628146370000|2021-08-05 06:52:50|9472.1|9462.1|9471.5|9461.5|9472.1|9462.1|9471.5|9461.5|3
1628146380000|2021-08-05 06:53:00|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471|9461|3
1628146390000|2021-08-05 06:53:10|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1628146400000|2021-08-05 06:53:20|9471.4|9461.4|9470.9|9460.9|9471.5|9461.5|9470.8|9460.8|6
1628146410000|2021-08-05 06:53:30|9471.5|9461.5|9469.4|9459.4|9471.5|9461.5|9469.4|9459.4|5
1628146420000|2021-08-05 06:53:40|9469|9459|9466.6|9456.6|9469|9459|9466.6|9456.6|7
1628146430000|2021-08-05 06:53:50|9466.4|9456.4|9465.9|9455.9|9466.4|9456.4|9465.5|9455.5|5
1628146440000|2021-08-05 06:54:00|9465.5|9455.5|9462.8|9452.8|9465.5|9455.5|9462.5|9452.5|7
1628146450000|2021-08-05 06:54:10|9462.9|9452.9|9462.6|9452.6|9464.1|9454.1|9462.6|9452.6|4
1628146460000|2021-08-05 06:54:20|9463|9453|9463|9453|9463|9453|9463|9453|1
1628146470000|2021-08-05 06:54:30|9463.1|9453.1|9463.5|9453.5|9464.9|9454.9|9463.1|9453.1|7
1628146480000|2021-08-05 06:54:40|9463.4|9453.4|9462.9|9452.9|9463.4|9453.4|9462.3|9452.3|4
1628146490000|2021-08-05 06:54:50|9463.1|9453.1|9459.8|9449.8|9463.1|9453.1|9459.8|9449.8|9
1628146500000|2021-08-05 06:55:00|9459.9|9449.9|9458|9448|9459.9|9449.9|9457.9|9447.9|6
1628146510000|2021-08-05 06:55:10|9458.3|9448.3|9460.5|9450.5|9461|9451|9458.3|9448.3|8
1628146520000|2021-08-05 06:55:20|9459.8|9449.8|9461.5|9451.5|9461.5|9451.5|9459|9449|8
1628146530000|2021-08-05 06:55:30|9461.3|9451.3|9459.3|9449.3|9461.3|9451.3|9459.3|9449.3|9
1628146540000|2021-08-05 06:55:40|9459.5|9449.5|9461|9451|9461.3|9451.3|9459.5|9449.5|12
1628146550000|2021-08-05 06:55:50|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461|9451|6
1628146560000|2021-08-05 06:56:00|9461.5|9451.5|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|4
1628146570000|2021-08-05 06:56:10|9461.5|9451.5|9462|9452|9462|9452|9460.6|9450.6|9
1628146580000|2021-08-05 06:56:20|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9459.6|9449.6|8
1628146590000|2021-08-05 06:56:30|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|6
1628146600000|2021-08-05 06:56:40|9460.8|9450.8|9461.3|9451.3|9461.8|9451.8|9460.8|9450.8|3
1628146610000|2021-08-05 06:56:50|9461|9451|9461|9451|9461|9451|9459.8|9449.8|8
1628146620000|2021-08-05 06:57:00|9460.8|9450.8|9461.5|9451.5|9461.8|9451.8|9460.8|9450.8|6
1628146630000|2021-08-05 06:57:10|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9460.5|9450.5|3
1628146640000|2021-08-05 06:57:20|9461|9451|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|5
1628146650000|2021-08-05 06:57:30|9460|9450|9461.5|9451.5|9461.5|9451.5|9459.8|9449.8|10
1628146660000|2021-08-05 06:57:40|9461.3|9451.3|9459.8|9449.8|9461.3|9451.3|9459.3|9449.3|11
1628146670000|2021-08-05 06:57:50|9459.5|9449.5|9460.5|9450.5|9460.8|9450.8|9459.5|9449.5|9
1628146680000|2021-08-05 06:58:00|9460.8|9450.8|9461.8|9451.8|9462|9452|9460.5|9450.5|12
1628146690000|2021-08-05 06:58:10|9462|9452|9461.5|9451.5|9462|9452|9461.3|9451.3|7
1628146700000|2021-08-05 06:58:20|9461.3|9451.3|9459.3|9449.3|9461.3|9451.3|9459|9449|9
1628146710000|2021-08-05 06:58:30|9459.5|9449.5|9459.3|9449.3|9460|9450|9459.3|9449.3|8
1628146720000|2021-08-05 06:58:40|9458.8|9448.8|9460.8|9450.8|9460.8|9450.8|9458.8|9448.8|9
1628146730000|2021-08-05 06:58:50|9461|9451|9459.8|9449.8|9461|9451|9459|9449|13
1628146740000|2021-08-05 06:59:00|9460|9450|9460|9450|9460.3|9450.3|9459.3|9449.3|8
1628146750000|2021-08-05 06:59:10|9459|9449|9459.5|9449.5|9460|9450|9459|9449|10
1628146760000|2021-08-05 06:59:20|9459.3|9449.3|9460.3|9450.3|9460.8|9450.8|9459.3|9449.3|9
1628146770000|2021-08-05 06:59:30|9459.8|9449.8|9461|9451|9461.3|9451.3|9459.5|9449.5|14
1628146780000|2021-08-05 06:59:40|9461.3|9451.3|9460.3|9450.3|9461.5|9451.5|9460.3|9450.3|7
1628146790000|2021-08-05 06:59:50|9460|9450|9460|9450|9460|9450|9458.5|9448.5|10
1628146800000|2021-08-05 07:00:00|9461.3|9451.3|9466.5|9456.5|9466.5|9456.5|9461.3|9451.3|15
1628146810000|2021-08-05 07:00:10|9466.8|9456.8|9474.8|9464.8|9474.8|9464.8|9466.8|9456.8|15
1628146820000|2021-08-05 07:00:20|9475.8|9465.8|9478.3|9468.3|9478.3|9468.3|9475.5|9465.5|9
1628146830000|2021-08-05 07:00:30|9478.5|9468.5|9478.8|9468.8|9481.3|9471.3|9478.3|9468.3|11
1628146840000|2021-08-05 07:00:40|9479|9469|9473.5|9463.5|9479.5|9469.5|9473.5|9463.5|12
1628146850000|2021-08-05 07:00:50|9473.8|9463.8|9474.3|9464.3|9474.5|9464.5|9473.8|9463.8|7
1628146860000|2021-08-05 07:01:00|9474|9464|9471.3|9461.3|9474|9464|9471|9461|8
1628146870000|2021-08-05 07:01:10|9471.5|9461.5|9473.5|9463.5|9473.5|9463.5|9471.5|9461.5|3
1628146880000|2021-08-05 07:01:20|9473|9463|9472.8|9462.8|9473|9463|9471.3|9461.3|8
1628146890000|2021-08-05 07:01:30|9472.5|9462.5|9473|9463|9473.3|9463.3|9472.5|9462.5|4
1628146900000|2021-08-05 07:01:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628146910000|2021-08-05 07:01:50|9473.5|9463.5|9470|9460|9473.5|9463.5|9469.5|9459.5|6
1628146920000|2021-08-05 07:02:00|9469.8|9459.8|9467.8|9457.8|9469.8|9459.8|9467.8|9457.8|4
1628146930000|2021-08-05 07:02:10|9467.5|9457.5|9469.8|9459.8|9469.8|9459.8|9467.5|9457.5|5
1628146940000|2021-08-05 07:02:20|9470|9460|9468.8|9458.8|9470|9460|9468.5|9458.5|6
1628146950000|2021-08-05 07:02:30|9469.3|9459.3|9470.8|9460.8|9470.8|9460.8|9469|9459|3
1628146960000|2021-08-05 07:02:40|9471.8|9461.8|9471.8|9461.8|9472.8|9462.8|9471.5|9461.5|4
1628146970000|2021-08-05 07:02:50|9472|9462|9472.3|9462.3|9472.3|9462.3|9472|9462|2
1628146980000|2021-08-05 07:03:00|9472|9462|9469.5|9459.5|9472|9462|9469.5|9459.5|8
1628146990000|2021-08-05 07:03:10|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1628147000000|2021-08-05 07:03:20|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.8|9457.8|9
1628147010000|2021-08-05 07:03:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1628147020000|2021-08-05 07:03:40|9468.5|9458.5|9468.5|9458.5|9470.3|9460.3|9468.5|9458.5|7
1628147030000|2021-08-05 07:03:50|9468.3|9458.3|9468|9458|9468.5|9458.5|9467.5|9457.5|7
1628147040000|2021-08-05 07:04:00|9467.8|9457.8|9466.5|9456.5|9467.8|9457.8|9466.5|9456.5|3
1628147050000|2021-08-05 07:04:10|9466.3|9456.3|9467.5|9457.5|9467.5|9457.5|9466.3|9456.3|5
1628147060000|2021-08-05 07:04:20|9468|9458|9467.5|9457.5|9468|9458|9467.3|9457.3|4
1628147070000|2021-08-05 07:04:30|9467.8|9457.8|9467|9457|9468|9458|9466.8|9456.8|6
1628147080000|2021-08-05 07:04:40|9466.8|9456.8|9466.5|9456.5|9467|9457|9466.5|9456.5|3
1628147090000|2021-08-05 07:04:50|9466.3|9456.3|9465.3|9455.3|9466.3|9456.3|9465.3|9455.3|3
1628147100000|2021-08-05 07:05:00|9464.3|9454.3|9463.3|9453.3|9464.3|9454.3|9463|9453|7
1628147110000|2021-08-05 07:05:10|9462.8|9452.8|9463|9453|9463.5|9453.5|9462.8|9452.8|4
1628147120000|2021-08-05 07:05:20|9463.3|9453.3|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|8
1628147130000|2021-08-05 07:05:30|9463|9453|9462.8|9452.8|9463|9453|9462.3|9452.3|3
1628147140000|2021-08-05 07:05:40|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1628147150000|2021-08-05 07:05:50|9462.3|9452.3|9462|9452|9462.5|9452.5|9461.8|9451.8|8
1628147160000|2021-08-05 07:06:00|9462.3|9452.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|4
1628147170000|2021-08-05 07:06:10|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1628147180000|2021-08-05 07:06:20|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|2
1628147190000|2021-08-05 07:06:30|9463.3|9453.3|9465.3|9455.3|9465.5|9455.5|9463.3|9453.3|6
1628147200000|2021-08-05 07:06:40|9465.5|9455.5|9467|9457|9467|9457|9465.3|9455.3|4
1628147210000|2021-08-05 07:06:50|9467.3|9457.3|9468.8|9458.8|9469.5|9459.5|9467.3|9457.3|6
1628147220000|2021-08-05 07:07:00|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465|9455|6
1628147230000|2021-08-05 07:07:10|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1628147240000|2021-08-05 07:07:20|9465|9455|9465.8|9455.8|9465.8|9455.8|9465|9455|2
1628147250000|2021-08-05 07:07:30|9466.8|9456.8|9469|9459|9469.3|9459.3|9466.8|9456.8|10
1628147260000|2021-08-05 07:07:40|9468.8|9458.8|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|8
1628147270000|2021-08-05 07:07:50|9470.3|9460.3|9467.5|9457.5|9470.3|9460.3|9467.3|9457.3|10
1628147280000|2021-08-05 07:08:00|9467.6|9457.6|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|3
1628147290000|2021-08-05 07:08:10|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|4
1628147300000|2021-08-05 07:08:20|9467.8|9457.8|9466.8|9456.8|9468|9458|9466.8|9456.8|3
1628147310000|2021-08-05 07:08:30|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465|9455|5
1628147320000|2021-08-05 07:08:40|9465.3|9455.3|9464.3|9454.3|9465.3|9455.3|9464.3|9454.3|4
1628147330000|2021-08-05 07:08:50|9464|9454|9464|9454|9464|9454|9464|9454|1
1628147340000|2021-08-05 07:09:00|9463.8|9453.8|9461.5|9451.5|9464.3|9454.3|9461.3|9451.3|8
1628147350000|2021-08-05 07:09:10|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|3
1628147360000|2021-08-05 07:09:20|9462.5|9452.5|9461.8|9451.8|9462.5|9452.5|9461.5|9451.5|4
1628147370000|2021-08-05 07:09:30|9462|9452|9462|9452|9462.5|9452.5|9462|9452|4
1628147380000|2021-08-05 07:09:40|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|3
1628147390000|2021-08-05 07:09:50|9463.8|9453.8|9465|9455|9465|9455|9463.8|9453.8|2
1628147400000|2021-08-05 07:10:00|9464.8|9454.8|9466.5|9456.5|9466.5|9456.5|9464.8|9454.8|4
1628147410000|2021-08-05 07:10:10|9466.3|9456.3|9464|9454|9466.3|9456.3|9464|9454|8
1628147420000|2021-08-05 07:10:20|9463.8|9453.8|9465|9455|9465.5|9455.5|9463.5|9453.5|9
1628147430000|2021-08-05 07:10:30|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1628147440000|2021-08-05 07:10:40|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|2
1628147450000|2021-08-05 07:10:50|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1628147470000|2021-08-05 07:11:10|9462.5|9452.5|9460.5|9450.5|9462.5|9452.5|9460.5|9450.5|4
1628147480000|2021-08-05 07:11:20|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.5|9449.5|3
1628147490000|2021-08-05 07:11:30|9459.5|9449.5|9461.3|9451.3|9461.3|9451.3|9459.5|9449.5|7
1628147500000|2021-08-05 07:11:40|9461.5|9451.5|9461.3|9451.3|9461.8|9451.8|9461.3|9451.3|4
1628147510000|2021-08-05 07:11:50|9461.5|9451.5|9461.5|9451.5|9461.8|9451.8|9461.3|9451.3|5
1628147530000|2021-08-05 07:12:10|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|2
1628147540000|2021-08-05 07:12:20|9459.5|9449.5|9459|9449|9459.5|9449.5|9459|9449|2
1628147550000|2021-08-05 07:12:30|9458.8|9448.8|9458|9448|9459|9449|9458|9448|3
1628147560000|2021-08-05 07:12:40|9457.8|9447.8|9458|9448|9458|9448|9457.8|9447.8|2
1628147580000|2021-08-05 07:13:00|9458.3|9448.3|9459.5|9449.5|9459.5|9449.5|9458.3|9448.3|4
1628147590000|2021-08-05 07:13:10|9459.8|9449.8|9459.5|9449.5|9460|9450|9459.5|9449.5|4
1628147610000|2021-08-05 07:13:30|9459.8|9449.8|9458.5|9448.5|9459.8|9449.8|9457.8|9447.8|9
1628147620000|2021-08-05 07:13:40|9457|9447|9458|9448|9458|9448|9457|9447|2
1628147630000|2021-08-05 07:13:50|9458.3|9448.3|9459|9449|9459.3|9449.3|9458.3|9448.3|7
1628147640000|2021-08-05 07:14:00|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|3
1628147650000|2021-08-05 07:14:10|9457|9447|9457|9447|9458.8|9448.8|9457|9447|11
1628147660000|2021-08-05 07:14:20|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1628147720000|2021-08-05 07:15:20|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|3
1628147730000|2021-08-05 07:15:30|9446.5|9436.5|9447|9437|9447|9437|9446.5|9436.5|6
1628147740000|2021-08-05 07:15:40|9447.3|9437.3|9448.8|9438.8|9449|9439|9447.3|9437.3|8
1628147750000|2021-08-05 07:15:50|9449|9439|9448|9438|9449.8|9439.8|9448|9438|4
1628147760000|2021-08-05 07:16:00|9447.6|9437.6|9444.5|9434.5|9447.6|9437.6|9444.5|9434.5|7
1628147770000|2021-08-05 07:16:10|9444|9434|9440.3|9430.3|9444|9434|9439|9429|12
1628147780000|2021-08-05 07:16:20|9440.5|9430.5|9439.8|9429.8|9441.3|9431.3|9439.8|9429.8|7
1628147790000|2021-08-05 07:16:30|9440|9430|9440|9430|9441.3|9431.3|9439.3|9429.3|7
1628147800000|2021-08-05 07:16:40|9440.8|9430.8|9441|9431|9441|9431|9440.8|9430.8|2
1628147810000|2021-08-05 07:16:50|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|2
1628147830000|2021-08-05 07:17:10|9440.8|9430.8|9441|9431|9441.3|9431.3|9440.8|9430.8|4
1628147840000|2021-08-05 07:17:20|9441.3|9431.3|9441|9431|9441.8|9431.8|9441|9431|7
1628147850000|2021-08-05 07:17:30|9441.3|9431.3|9441|9431|9442|9432|9441|9431|3
1628147860000|2021-08-05 07:17:40|9440|9430|9440.5|9430.5|9440.5|9430.5|9439.3|9429.3|6
1628147870000|2021-08-05 07:17:50|9440.8|9430.8|9440.8|9430.8|9441|9431|9440.8|9430.8|3
1628147890000|2021-08-05 07:18:10|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1628147900000|2021-08-05 07:18:20|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1628147910000|2021-08-05 07:18:30|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|2
1628147940000|2021-08-05 07:19:00|9441|9431|9443.8|9433.8|9443.8|9433.8|9441|9431|7
1628147960000|2021-08-05 07:19:20|9444|9434|9442.3|9432.3|9444|9434|9441|9431|7
1628147970000|2021-08-05 07:19:30|9442.5|9432.5|9444|9434|9444|9434|9442.5|9432.5|3
1628147980000|2021-08-05 07:19:40|9444.8|9434.8|9444|9434|9444.8|9434.8|9444|9434|2
1628147990000|2021-08-05 07:19:50|9443.8|9433.8|9441|9431|9443.8|9433.8|9441|9431|3
1628148000000|2021-08-05 07:20:00|9441.3|9431.3|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|5
1628148010000|2021-08-05 07:20:10|9442.8|9432.8|9444|9434|9444|9434|9442.8|9432.8|6
1628148020000|2021-08-05 07:20:20|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1628148030000|2021-08-05 07:20:30|9444|9434|9444|9434|9444.5|9434.5|9444|9434|5
1628148040000|2021-08-05 07:20:40|9444.3|9434.3|9443.8|9433.8|9444.5|9434.5|9443.5|9433.5|6
1628148050000|2021-08-05 07:20:50|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|4
1628148060000|2021-08-05 07:21:00|9440.3|9430.3|9440|9430|9442|9432|9440|9430|12
1628148070000|2021-08-05 07:21:10|9440.3|9430.3|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|3
1628148080000|2021-08-05 07:21:20|9440|9430|9438|9428|9440.8|9430.8|9438|9428|6
1628148090000|2021-08-05 07:21:30|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1628148100000|2021-08-05 07:21:40|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9435.5|9425.5|9
1628148110000|2021-08-05 07:21:50|9436.5|9426.5|9429.8|9419.8|9436.5|9426.5|9429.3|9419.3|7
1628148120000|2021-08-05 07:22:00|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1628148130000|2021-08-05 07:22:10|9432.8|9422.8|9434|9424|9434|9424|9432.8|9422.8|4
1628148140000|2021-08-05 07:22:20|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9433.5|9423.5|2
1628148150000|2021-08-05 07:22:30|9433.8|9423.8|9432.8|9422.8|9433.8|9423.8|9432.8|9422.8|2
1628148160000|2021-08-05 07:22:40|9432.5|9422.5|9443.8|9433.8|9443.8|9433.8|9432|9422|6
1628148170000|2021-08-05 07:22:50|9443.5|9433.5|9443.5|9433.5|9444|9434|9441.8|9431.8|9
1628148180000|2021-08-05 07:23:00|9443.3|9433.3|9442|9432|9443.3|9433.3|9441.8|9431.8|5
1628148190000|2021-08-05 07:23:10|9441.8|9431.8|9440|9430|9441.8|9431.8|9439.5|9429.5|9
1628148200000|2021-08-05 07:23:20|9439.5|9429.5|9439.3|9429.3|9439.8|9429.8|9438.5|9428.5|5
1628148210000|2021-08-05 07:23:30|9439.5|9429.5|9440|9430|9440.3|9430.3|9439.5|9429.5|7
1628148220000|2021-08-05 07:23:40|9439.3|9429.3|9438.3|9428.3|9439.3|9429.3|9438.3|9428.3|5
1628148230000|2021-08-05 07:23:50|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|2
1628148240000|2021-08-05 07:24:00|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|2
1628148250000|2021-08-05 07:24:10|9438.3|9428.3|9442.5|9432.5|9443|9433|9438.3|9428.3|6
1628148260000|2021-08-05 07:24:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1628148270000|2021-08-05 07:24:30|9441.9|9431.9|9434|9424|9441.9|9431.9|9433.8|9423.8|8
1628148280000|2021-08-05 07:24:40|9434.3|9424.3|9433.3|9423.3|9435.3|9425.3|9433.3|9423.3|5
1628148290000|2021-08-05 07:24:50|9433.5|9423.5|9434.5|9424.5|9434.8|9424.8|9433.5|9423.5|4
1628148300000|2021-08-05 07:25:00|9433.8|9423.8|9433|9423|9434|9424|9433|9423|5
1628148310000|2021-08-05 07:25:10|9433.3|9423.3|9440.6|9430.6|9440.9|9430.9|9433.3|9423.3|9
1628148320000|2021-08-05 07:25:20|9440.9|9430.9|9440.6|9430.6|9440.9|9430.9|9440.6|9430.6|2
1628148330000|2021-08-05 07:25:30|9440.8|9430.8|9442.5|9432.5|9443|9433|9440.8|9430.8|6
1628148340000|2021-08-05 07:25:40|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1628148350000|2021-08-05 07:25:50|9442.5|9432.5|9439.3|9429.3|9442.5|9432.5|9439.3|9429.3|6
1628148360000|2021-08-05 07:26:00|9439.5|9429.5|9440|9430|9440.5|9430.5|9438|9428|10
1628148370000|2021-08-05 07:26:10|9439|9429|9439.8|9429.8|9440.3|9430.3|9438.5|9428.5|8
1628148380000|2021-08-05 07:26:20|9439.3|9429.3|9439|9429|9439.5|9429.5|9439|9429|4
1628148400000|2021-08-05 07:26:40|9438.5|9428.5|9438|9428|9439|9429|9438|9428|7
1628148410000|2021-08-05 07:26:50|9438.8|9428.8|9436.8|9426.8|9438.8|9428.8|9436.8|9426.8|5
1628148420000|2021-08-05 07:27:00|9437|9427|9438.8|9428.8|9438.8|9428.8|9437|9427|5
1628148430000|2021-08-05 07:27:10|9438.3|9428.3|9440.8|9430.8|9440.8|9430.8|9438.3|9428.3|6
1628148440000|2021-08-05 07:27:20|9439.5|9429.5|9439|9429|9440.5|9430.5|9439|9429|3
1628148450000|2021-08-05 07:27:30|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|2
1628148460000|2021-08-05 07:27:40|9439.5|9429.5|9439.8|9429.8|9440.3|9430.3|9438.8|9428.8|9
1628148470000|2021-08-05 07:27:50|9440|9430|9440.3|9430.3|9440.3|9430.3|9440|9430|2
1628148480000|2021-08-05 07:28:00|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439|9429|4
1628148490000|2021-08-05 07:28:10|9439|9429|9441|9431|9441|9431|9439|9429|5
1628148500000|2021-08-05 07:28:20|9440.8|9430.8|9443.5|9433.5|9443.5|9433.5|9440.8|9430.8|6
1628148510000|2021-08-05 07:28:30|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1628148520000|2021-08-05 07:28:40|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443|9433|5
1628148530000|2021-08-05 07:28:50|9442.8|9432.8|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|3
1628148540000|2021-08-05 07:29:00|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444|9434|3
1628148550000|2021-08-05 07:29:10|9444.5|9434.5|9445.5|9435.5|9445.8|9435.8|9444.3|9434.3|7
1628148560000|2021-08-05 07:29:20|9445.3|9435.3|9443.5|9433.5|9445.5|9435.5|9443.5|9433.5|5
1628148570000|2021-08-05 07:29:30|9443|9433|9443.8|9433.8|9443.8|9433.8|9443|9433|2
1628148580000|2021-08-05 07:29:40|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1628148600000|2021-08-05 07:30:00|9444.8|9434.8|9441.5|9431.5|9445|9435|9441|9431|13
1628148610000|2021-08-05 07:30:10|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1628148630000|2021-08-05 07:30:30|9441|9431|9444.3|9434.3|9444.3|9434.3|9441|9431|4
1628148640000|2021-08-05 07:30:40|9444.8|9434.8|9446.3|9436.3|9446.3|9436.3|9444.8|9434.8|4
1628148650000|2021-08-05 07:30:50|9446|9436|9444.8|9434.8|9446|9436|9444.8|9434.8|2
1628148660000|2021-08-05 07:31:00|9445|9435|9444.5|9434.5|9445|9435|9444.5|9434.5|6
1628148670000|2021-08-05 07:31:10|9444.3|9434.3|9442.5|9432.5|9444.3|9434.3|9442.5|9432.5|8
1628148680000|2021-08-05 07:31:20|9442.8|9432.8|9442.8|9432.8|9443|9433|9442.3|9432.3|5
1628148690000|2021-08-05 07:31:30|9442.5|9432.5|9442|9432|9442.5|9432.5|9441.3|9431.3|3
1628148700000|2021-08-05 07:31:40|9442.3|9432.3|9441.8|9431.8|9443.3|9433.3|9441.8|9431.8|6
1628148710000|2021-08-05 07:31:50|9442|9432|9442.8|9432.8|9442.8|9432.8|9442|9432|2
1628148720000|2021-08-05 07:32:00|9443|9433|9443|9433|9444.5|9434.5|9442.8|9432.8|8
1628148730000|2021-08-05 07:32:10|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|2
1628148740000|2021-08-05 07:32:20|9442.8|9432.8|9444|9434|9444|9434|9442.8|9432.8|5
1628148750000|2021-08-05 07:32:30|9444.5|9434.5|9444.5|9434.5|9445|9435|9444|9434|7
1628148760000|2021-08-05 07:32:40|9444.8|9434.8|9445|9435|9445|9435|9444.8|9434.8|2
1628148770000|2021-08-05 07:32:50|9445.5|9435.5|9445.8|9435.8|9446|9436|9445.5|9435.5|4
1628148780000|2021-08-05 07:33:00|9446|9436|9446|9436|9446|9436|9445|9435|7
1628148810000|2021-08-05 07:33:30|9445.5|9435.5|9445.5|9435.5|9445.8|9435.8|9445|9435|6
1628148820000|2021-08-05 07:33:40|9445.8|9435.8|9446|9436|9446|9436|9445.8|9435.8|2
1628148830000|2021-08-05 07:33:50|9445.8|9435.8|9446|9436|9446|9436|9445.5|9435.5|6
1628148840000|2021-08-05 07:34:00|9445|9435|9446|9436|9446.3|9436.3|9445|9435|10
1628148850000|2021-08-05 07:34:10|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1628148860000|2021-08-05 07:34:20|9446.3|9436.3|9445.3|9435.3|9446.3|9436.3|9445.3|9435.3|4
1628148870000|2021-08-05 07:34:30|9445|9435|9444.3|9434.3|9445.3|9435.3|9444|9434|8
1628148880000|2021-08-05 07:34:40|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|4
1628148890000|2021-08-05 07:34:50|9444.5|9434.5|9443.8|9433.8|9445|9435|9443.8|9433.8|5
1628148900000|2021-08-05 07:35:00|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|3
1628148920000|2021-08-05 07:35:20|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|4
1628148930000|2021-08-05 07:35:30|9444.3|9434.3|9446|9436|9446.3|9436.3|9444.3|9434.3|5
1628148940000|2021-08-05 07:35:40|9446.3|9436.3|9447|9437|9448|9438|9446.3|9436.3|5
1628148950000|2021-08-05 07:35:50|9446.8|9436.8|9447.3|9437.3|9447.5|9437.5|9446|9436|9
1628148960000|2021-08-05 07:36:00|9447|9437|9448|9438|9448.5|9438.5|9446.5|9436.5|9
1628148970000|2021-08-05 07:36:10|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448|9438|3
1628148980000|2021-08-05 07:36:20|9447.8|9437.8|9446.8|9436.8|9447.8|9437.8|9446.8|9436.8|3
1628148990000|2021-08-05 07:36:30|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|3
1628149010000|2021-08-05 07:36:50|9447.8|9437.8|9448.5|9438.5|9448.8|9438.8|9446.8|9436.8|15
1628149020000|2021-08-05 07:37:00|9448|9438|9447|9437|9448.8|9438.8|9447|9437|8
1628149030000|2021-08-05 07:37:10|9447.5|9437.5|9447|9437|9448|9438|9446.8|9436.8|6
1628149040000|2021-08-05 07:37:20|9446.5|9436.5|9446.5|9436.5|9447|9437|9446.5|9436.5|7
1628149050000|2021-08-05 07:37:30|9447|9437|9447.3|9437.3|9447.3|9437.3|9447|9437|2
1628149070000|2021-08-05 07:37:50|9446.8|9436.8|9445.3|9435.3|9446.8|9436.8|9444.5|9434.5|8
1628149080000|2021-08-05 07:38:00|9443.8|9433.8|9444.8|9434.8|9444.8|9434.8|9443.8|9433.8|5
1628149090000|2021-08-05 07:38:10|9445.5|9435.5|9444.8|9434.8|9446|9436|9444.5|9434.5|10
1628149100000|2021-08-05 07:38:20|9444.3|9434.3|9442.8|9432.8|9445|9435|9442.8|9432.8|10
1628149110000|2021-08-05 07:38:30|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443|9433|5
1628149120000|2021-08-05 07:38:40|9444|9434|9443.3|9433.3|9444|9434|9443.3|9433.3|4
1628149130000|2021-08-05 07:38:50|9443.5|9433.5|9442.8|9432.8|9443.8|9433.8|9442|9432|10
1628149140000|2021-08-05 07:39:00|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1628149160000|2021-08-05 07:39:20|9443|9433|9439.8|9429.8|9443|9433|9439.3|9429.3|12
1628149170000|2021-08-05 07:39:30|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1628149180000|2021-08-05 07:39:40|9440|9430|9440|9430|9440|9430|9440|9430|1
1628149190000|2021-08-05 07:39:50|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9439.3|9429.3|6
1628149200000|2021-08-05 07:40:00|9441.5|9431.5|9442.3|9432.3|9442.3|9432.3|9441.3|9431.3|8
1628149210000|2021-08-05 07:40:10|9442|9432|9441.8|9431.8|9442|9432|9441.3|9431.3|6
1628149220000|2021-08-05 07:40:20|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|3
1628149230000|2021-08-05 07:40:30|9440.3|9430.3|9440.5|9430.5|9441.3|9431.3|9440.3|9430.3|7
1628149240000|2021-08-05 07:40:40|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9440.3|9430.3|6
1628149250000|2021-08-05 07:40:50|9441.3|9431.3|9439|9429|9441.5|9431.5|9439|9429|7
1628149260000|2021-08-05 07:41:00|9438.8|9428.8|9434.8|9424.8|9438.8|9428.8|9434.8|9424.8|6
1628149270000|2021-08-05 07:41:10|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432|9422|4
1628149280000|2021-08-05 07:41:20|9433|9423|9433|9423|9433|9423|9433|9423|1
1628149290000|2021-08-05 07:41:30|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1628149300000|2021-08-05 07:41:40|9432.3|9422.3|9431.8|9421.8|9432.3|9422.3|9430.8|9420.8|8
1628149320000|2021-08-05 07:42:00|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1628149330000|2021-08-05 07:42:10|9431.3|9421.3|9429.8|9419.8|9431.5|9421.5|9429|9419|6
1628149350000|2021-08-05 07:42:30|9429.5|9419.5|9426.8|9416.8|9429.5|9419.5|9426.8|9416.8|3
1628149360000|2021-08-05 07:42:40|9426.3|9416.3|9426.8|9416.8|9428|9418|9426.3|9416.3|8
1628149370000|2021-08-05 07:42:50|9427|9417|9426.8|9416.8|9427|9417|9426.5|9416.5|4
1628149390000|2021-08-05 07:43:10|9426.5|9416.5|9429.3|9419.3|9429.3|9419.3|9426.5|9416.5|5
1628149400000|2021-08-05 07:43:20|9429.5|9419.5|9430.5|9420.5|9430.5|9420.5|9429.5|9419.5|2
1628149410000|2021-08-05 07:43:30|9430.8|9420.8|9431.5|9421.5|9431.5|9421.5|9430.5|9420.5|3
1628149420000|2021-08-05 07:43:40|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1628149430000|2021-08-05 07:43:50|9431.3|9421.3|9432.3|9422.3|9432.3|9422.3|9431.3|9421.3|2
1628149440000|2021-08-05 07:44:00|9432|9422|9430.5|9420.5|9432|9422|9430.5|9420.5|4
1628149450000|2021-08-05 07:44:10|9430.3|9420.3|9432|9422|9432|9422|9430.3|9420.3|4
1628149460000|2021-08-05 07:44:20|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.5|9421.5|5
1628149470000|2021-08-05 07:44:30|9432|9422|9432.8|9422.8|9432.8|9422.8|9432|9422|2
1628149480000|2021-08-05 07:44:40|9432.5|9422.5|9441|9431|9441|9431|9431.5|9421.5|6
1628149490000|2021-08-05 07:44:50|9440.8|9430.8|9436.4|9426.4|9440.8|9430.8|9436.4|9426.4|7
1628149500000|2021-08-05 07:45:00|9436.8|9426.8|9434|9424|9436.8|9426.8|9433.5|9423.5|4
1628149510000|2021-08-05 07:45:10|9433|9423|9432|9422|9433|9423|9431|9421|8
1628149520000|2021-08-05 07:45:20|9432.3|9422.3|9431.8|9421.8|9432.3|9422.3|9431.8|9421.8|2
1628149530000|2021-08-05 07:45:30|9432|9422|9431.5|9421.5|9432.5|9422.5|9431.5|9421.5|6
1628149540000|2021-08-05 07:45:40|9431.3|9421.3|9430.8|9420.8|9431.3|9421.3|9430.8|9420.8|3
1628149550000|2021-08-05 07:45:50|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1628149560000|2021-08-05 07:46:00|9430.8|9420.8|9431.5|9421.5|9431.5|9421.5|9430.8|9420.8|2
1628149570000|2021-08-05 07:46:10|9430.8|9420.8|9431.5|9421.5|9431.5|9421.5|9430.5|9420.5|3
1628149580000|2021-08-05 07:46:20|9431.3|9421.3|9432|9422|9432|9422|9431.3|9421.3|3
1628149590000|2021-08-05 07:46:30|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|3
1628149600000|2021-08-05 07:46:40|9429.5|9419.5|9428.3|9418.3|9429.5|9419.5|9428.3|9418.3|8
1628149610000|2021-08-05 07:46:50|9428.8|9418.8|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|4
1628149620000|2021-08-05 07:47:00|9428|9418|9427.5|9417.5|9428|9418|9426.8|9416.8|7
1628149630000|2021-08-05 07:47:10|9427.8|9417.8|9428.3|9418.3|9428.3|9418.3|9427.8|9417.8|3
1628149640000|2021-08-05 07:47:20|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1628149650000|2021-08-05 07:47:30|9427|9417|9426.8|9416.8|9427.5|9417.5|9426.8|9416.8|3
1628149690000|2021-08-05 07:48:10|9427|9417|9427.8|9417.8|9428.3|9418.3|9427|9417|3
1628149700000|2021-08-05 07:48:20|9428|9418|9428.8|9418.8|9429|9419|9428|9418|6
1628149710000|2021-08-05 07:48:30|9428|9418|9428.8|9418.8|9428.8|9418.8|9428|9418|2
1628149720000|2021-08-05 07:48:40|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|2
1628149730000|2021-08-05 07:48:50|9428.5|9418.5|9429|9419|9429|9419|9428.5|9418.5|2
1628149740000|2021-08-05 07:49:00|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9427.8|9417.8|5
1628149760000|2021-08-05 07:49:20|9429.3|9419.3|9429.5|9419.5|9429.8|9419.8|9429.3|9419.3|3
1628149770000|2021-08-05 07:49:30|9429.8|9419.8|9430|9420|9430.5|9420.5|9429|9419|11
1628149780000|2021-08-05 07:49:40|9430.8|9420.8|9432|9422|9432|9422|9430.8|9420.8|4
1628149790000|2021-08-05 07:49:50|9432.3|9422.3|9435.3|9425.3|9435.3|9425.3|9432.3|9422.3|6
1628149800000|2021-08-05 07:50:00|9435|9425|9430.8|9420.8|9435|9425|9430.8|9420.8|10
1628149810000|2021-08-05 07:50:10|9431|9421|9430.8|9420.8|9431.5|9421.5|9430.8|9420.8|4
1628149820000|2021-08-05 07:50:20|9430.5|9420.5|9431.5|9421.5|9431.5|9421.5|9430.5|9420.5|4
1628149830000|2021-08-05 07:50:30|9431|9421|9430|9420|9431|9421|9430|9420|7
1628149850000|2021-08-05 07:50:50|9431|9421|9431|9421|9431|9421|9431|9421|1
1628149860000|2021-08-05 07:51:00|9430.8|9420.8|9431.5|9421.5|9431.8|9421.8|9430.5|9420.5|7
1628149870000|2021-08-05 07:51:10|9431.8|9421.8|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|2
1628149880000|2021-08-05 07:51:20|9432|9422|9432.3|9422.3|9432.5|9422.5|9432|9422|3
1628149890000|2021-08-05 07:51:30|9432|9422|9432.8|9422.8|9432.8|9422.8|9431.8|9421.8|5
1628149910000|2021-08-05 07:51:50|9433|9423|9434.5|9424.5|9434.5|9424.5|9433|9423|8
1628149920000|2021-08-05 07:52:00|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9433|9423|5
1628149930000|2021-08-05 07:52:10|9434.5|9424.5|9434.8|9424.8|9435|9425|9434.5|9424.5|4
1628149940000|2021-08-05 07:52:20|9434.5|9424.5|9432.8|9422.8|9434.5|9424.5|9432|9422|8
1628149950000|2021-08-05 07:52:30|9431.5|9421.5|9432.8|9422.8|9432.8|9422.8|9430.8|9420.8|6
1628149960000|2021-08-05 07:52:40|9433|9423|9433.5|9423.5|9433.8|9423.8|9433|9423|5
1628149970000|2021-08-05 07:52:50|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9432.5|9422.5|5
1628149980000|2021-08-05 07:53:00|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|2
1628149990000|2021-08-05 07:53:10|9434|9424|9433.3|9423.3|9434|9424|9433.3|9423.3|3
1628150000000|2021-08-05 07:53:20|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9431.3|9421.3|5
1628150030000|2021-08-05 07:53:50|9431.3|9421.3|9432.3|9422.3|9432.3|9422.3|9431.3|9421.3|5
1628150040000|2021-08-05 07:54:00|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.3|9422.3|3
1628150050000|2021-08-05 07:54:10|9434|9424|9436.5|9426.5|9436.5|9426.5|9434|9424|4
1628150060000|2021-08-05 07:54:20|9437|9427|9435.5|9425.5|9437.3|9427.3|9435.5|9425.5|4
1628150070000|2021-08-05 07:54:30|9435|9425|9436.8|9426.8|9436.8|9426.8|9434.3|9424.3|5
1628150080000|2021-08-05 07:54:40|9437|9427|9437.3|9427.3|9437.5|9427.5|9437|9427|3
1628150090000|2021-08-05 07:54:50|9436.5|9426.5|9436.3|9426.3|9437.3|9427.3|9435.8|9425.8|7
1628150100000|2021-08-05 07:55:00|9436|9426|9436.8|9426.8|9436.8|9426.8|9435.5|9425.5|5
1628150110000|2021-08-05 07:55:10|9437.5|9427.5|9438.5|9428.5|9438.5|9428.5|9437.5|9427.5|3
1628150120000|2021-08-05 07:55:20|9438.3|9428.3|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|3
1628150130000|2021-08-05 07:55:30|9436.8|9426.8|9435.8|9425.8|9436.8|9426.8|9435.8|9425.8|4
1628150150000|2021-08-05 07:55:50|9435.5|9425.5|9435.3|9425.3|9435.5|9425.5|9435.3|9425.3|2
1628150160000|2021-08-05 07:56:00|9436.5|9426.5|9438|9428|9438|9428|9436.5|9426.5|5
1628150170000|2021-08-05 07:56:10|9437.8|9427.8|9439.3|9429.3|9439.3|9429.3|9437.8|9427.8|4
1628150180000|2021-08-05 07:56:20|9439|9429|9439.5|9429.5|9440|9430|9438.8|9428.8|5
1628150190000|2021-08-05 07:56:30|9439.8|9429.8|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|4
1628150200000|2021-08-05 07:56:40|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1628150210000|2021-08-05 07:56:50|9439.3|9429.3|9438|9428|9439.8|9429.8|9436.8|9426.8|9
1628150220000|2021-08-05 07:57:00|9438.3|9428.3|9439.5|9429.5|9439.5|9429.5|9438.3|9428.3|4
1628150230000|2021-08-05 07:57:10|9439.3|9429.3|9437.8|9427.8|9439.3|9429.3|9437.8|9427.8|5
1628150240000|2021-08-05 07:57:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1628150250000|2021-08-05 07:57:30|9439|9429|9439|9429|9439|9429|9439|9429|1
1628150260000|2021-08-05 07:57:40|9439.8|9429.8|9439.3|9429.3|9440.5|9430.5|9439.3|9429.3|8
1628150270000|2021-08-05 07:57:50|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440|9430|3
1628150280000|2021-08-05 07:58:00|9440|9430|9440.8|9430.8|9440.8|9430.8|9439.8|9429.8|4
1628150290000|2021-08-05 07:58:10|9440.5|9430.5|9438.3|9428.3|9440.5|9430.5|9438.3|9428.3|7
1628150310000|2021-08-05 07:58:30|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|3
1628150320000|2021-08-05 07:58:40|9439.3|9429.3|9439.8|9429.8|9439.8|9429.8|9439.3|9429.3|2
1628150330000|2021-08-05 07:58:50|9440|9430|9441.5|9431.5|9441.5|9431.5|9440|9430|5
1628150340000|2021-08-05 07:59:00|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1628150350000|2021-08-05 07:59:10|9441.3|9431.3|9442.3|9432.3|9442.3|9432.3|9441|9431|3
1628150370000|2021-08-05 07:59:30|9442|9432|9440|9430|9442|9432|9439.8|9429.8|4
1628150380000|2021-08-05 07:59:40|9439.8|9429.8|9440.3|9430.3|9440.3|9430.3|9439.3|9429.3|4
1628150390000|2021-08-05 07:59:50|9440.5|9430.5|9441.3|9431.3|9441.3|9431.3|9440.5|9430.5|2
1628150400000|2021-08-05 08:00:00|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.5|9429.5|4
1628150410000|2021-08-05 08:00:10|9439.3|9429.3|9436.8|9426.8|9439.3|9429.3|9435.5|9425.5|9
1628150420000|2021-08-05 08:00:20|9437|9427|9437.3|9427.3|9437.3|9427.3|9437|9427|2
1628150430000|2021-08-05 08:00:30|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|2
1628150440000|2021-08-05 08:00:40|9436.3|9426.3|9437|9427|9437|9427|9436|9426|3
1628150450000|2021-08-05 08:00:50|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|2
1628150460000|2021-08-05 08:01:00|9438.3|9428.3|9440.5|9430.5|9440.5|9430.5|9438.3|9428.3|4
1628150470000|2021-08-05 08:01:10|9440|9430|9439.5|9429.5|9440|9430|9438.8|9428.8|5
1628150480000|2021-08-05 08:01:20|9439.3|9429.3|9437.8|9427.8|9439.3|9429.3|9437.8|9427.8|4
1628150490000|2021-08-05 08:01:30|9437.5|9427.5|9438|9428|9438|9428|9437.3|9427.3|4
1628150500000|2021-08-05 08:01:40|9437.5|9427.5|9438|9428|9438.3|9428.3|9437.3|9427.3|4
1628150510000|2021-08-05 08:01:50|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|2
1628150530000|2021-08-05 08:02:10|9437.8|9427.8|9436.3|9426.3|9437.8|9427.8|9435.5|9425.5|5
1628150540000|2021-08-05 08:02:20|9436|9426|9436|9426|9436|9426|9436|9426|1
1628150550000|2021-08-05 08:02:30|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|2
1628150560000|2021-08-05 08:02:40|9433.3|9423.3|9432.1|9422.1|9433.5|9423.5|9432.1|9422.1|10
1628150570000|2021-08-05 08:02:50|9432|9422|9432|9422|9432.1|9422.1|9432|9422|3
1628150580000|2021-08-05 08:03:00|9432.5|9422.5|9432.3|9422.3|9433|9423|9432.3|9422.3|4
1628150590000|2021-08-05 08:03:10|9433|9423|9435.3|9425.3|9435.3|9425.3|9432.5|9422.5|4
1628150600000|2021-08-05 08:03:20|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1628150610000|2021-08-05 08:03:30|9436.3|9426.3|9435.5|9425.5|9436.3|9426.3|9435.5|9425.5|2
1628150620000|2021-08-05 08:03:40|9436.5|9426.5|9436.8|9426.8|9437.3|9427.3|9436.5|9426.5|5
1628150630000|2021-08-05 08:03:50|9437|9427|9437.3|9427.3|9437.3|9427.3|9436|9426|7
1628150640000|2021-08-05 08:04:00|9437|9427|9437.8|9427.8|9438|9428|9437|9427|3
1628150650000|2021-08-05 08:04:10|9438.3|9428.3|9438.8|9428.8|9439.3|9429.3|9438.3|9428.3|5
1628150660000|2021-08-05 08:04:20|9438.5|9428.5|9436.3|9426.3|9438.5|9428.5|9436.3|9426.3|4
1628150670000|2021-08-05 08:04:30|9436|9426|9436|9426|9436|9426|9435.8|9425.8|3
1628150690000|2021-08-05 08:04:50|9435.3|9425.3|9435.3|9425.3|9436.3|9426.3|9435.3|9425.3|3
1628150700000|2021-08-05 08:05:00|9435|9425|9433.8|9423.8|9435|9425|9433.5|9423.5|9
1628150710000|2021-08-05 08:05:10|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432.5|9422.5|6
1628150720000|2021-08-05 08:05:20|9433.8|9423.8|9434|9424|9434|9424|9433.8|9423.8|2
1628150730000|2021-08-05 08:05:30|9433.8|9423.8|9432.5|9422.5|9434|9424|9432.5|9422.5|5
1628150740000|2021-08-05 08:05:40|9432.3|9422.3|9431.8|9421.8|9432.5|9422.5|9431.8|9421.8|5
1628150750000|2021-08-05 08:05:50|9431.3|9421.3|9429.8|9419.8|9431.3|9421.3|9429.8|9419.8|5
1628150760000|2021-08-05 08:06:00|9430|9420|9430.5|9420.5|9430.5|9420.5|9429.8|9419.8|6
1628150770000|2021-08-05 08:06:10|9430.3|9420.3|9430|9420|9430.3|9420.3|9429.5|9419.5|7
1628150790000|2021-08-05 08:06:30|9429.5|9419.5|9430.3|9420.3|9430.3|9420.3|9429|9419|6
1628150820000|2021-08-05 08:07:00|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|5
1628150830000|2021-08-05 08:07:10|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|2
1628150840000|2021-08-05 08:07:20|9431.8|9421.8|9431|9421|9431.8|9421.8|9430.8|9420.8|3
1628150850000|2021-08-05 08:07:30|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9430|9420|7
1628150860000|2021-08-05 08:07:40|9430|9420|9429.3|9419.3|9430|9420|9429.3|9419.3|3
1628150870000|2021-08-05 08:07:50|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1628150880000|2021-08-05 08:08:00|9429.3|9419.3|9430.3|9420.3|9430.3|9420.3|9429.3|9419.3|2
1628150890000|2021-08-05 08:08:10|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1628150900000|2021-08-05 08:08:20|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1628150910000|2021-08-05 08:08:30|9430.3|9420.3|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|3
1628150920000|2021-08-05 08:08:40|9430.5|9420.5|9430.5|9420.5|9431|9421|9430.3|9420.3|5
1628150930000|2021-08-05 08:08:50|9430.8|9420.8|9431|9421|9431.5|9421.5|9430.8|9420.8|5
1628150940000|2021-08-05 08:09:00|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1628150950000|2021-08-05 08:09:10|9431|9421|9430.8|9420.8|9431|9421|9430.8|9420.8|2
1628150960000|2021-08-05 08:09:20|9430|9420|9429.5|9419.5|9430|9420|9429.3|9419.3|5
1628150970000|2021-08-05 08:09:30|9429|9419|9427.8|9417.8|9429|9419|9427.5|9417.5|8
1628150980000|2021-08-05 08:09:40|9427.5|9417.5|9429.5|9419.5|9430|9420|9427.5|9417.5|7
1628150990000|2021-08-05 08:09:50|9429.3|9419.3|9429|9419|9429.5|9419.5|9428|9418|11
1628151010000|2021-08-05 08:10:10|9428.8|9418.8|9429|9419|9429.8|9419.8|9428.8|9418.8|5
1628151020000|2021-08-05 08:10:20|9429.3|9419.3|9426.5|9416.5|9429.3|9419.3|9426.5|9416.5|8
1628151030000|2021-08-05 08:10:30|9426.8|9416.8|9425.8|9415.8|9426.8|9416.8|9425.8|9415.8|5
1628151040000|2021-08-05 08:10:40|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.8|9413.8|4
1628151050000|2021-08-05 08:10:50|9424|9414|9422.5|9412.5|9424.8|9414.8|9422.5|9412.5|10
1628151060000|2021-08-05 08:11:00|9423|9413|9423|9413|9424.3|9414.3|9423|9413|6
1628151070000|2021-08-05 08:11:10|9423.5|9413.5|9425.3|9415.3|9425.8|9415.8|9423.5|9413.5|9
1628151080000|2021-08-05 08:11:20|9425.5|9415.5|9425.3|9415.3|9425.8|9415.8|9425.3|9415.3|5
1628151090000|2021-08-05 08:11:30|9425.5|9415.5|9426.3|9416.3|9427.3|9417.3|9425.5|9415.5|7
1628151100000|2021-08-05 08:11:40|9425.8|9415.8|9425|9415|9426|9416|9425|9415|5
1628151110000|2021-08-05 08:11:50|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9424.8|9414.8|4
1628151120000|2021-08-05 08:12:00|9425.5|9415.5|9427.5|9417.5|9427.5|9417.5|9425.5|9415.5|4
1628151140000|2021-08-05 08:12:20|9428|9418|9427|9417|9428|9418|9426.5|9416.5|6
1628151150000|2021-08-05 08:12:30|9427.3|9417.3|9426|9416|9427.5|9417.5|9425.8|9415.8|5
1628151160000|2021-08-05 08:12:40|9426.3|9416.3|9426.3|9416.3|9427.5|9417.5|9425.3|9415.3|5
1628151170000|2021-08-05 08:12:50|9425.8|9415.8|9426.5|9416.5|9426.5|9416.5|9425.8|9415.8|3
1628151180000|2021-08-05 08:13:00|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426|9416|3
1628151190000|2021-08-05 08:13:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1628151200000|2021-08-05 08:13:20|9425.3|9415.3|9423.3|9413.3|9425.3|9415.3|9422.3|9412.3|4
1628151210000|2021-08-05 08:13:30|9423.5|9413.5|9424.8|9414.8|9426.3|9416.3|9423.5|9413.5|7
1628151220000|2021-08-05 08:13:40|9425.5|9415.5|9427.3|9417.3|9427.3|9417.3|9425|9415|8
1628151230000|2021-08-05 08:13:50|9426.8|9416.8|9426|9416|9427.3|9417.3|9426|9416|6
1628151240000|2021-08-05 08:14:00|9426.5|9416.5|9426.8|9416.8|9427.3|9417.3|9426.5|9416.5|4
1628151250000|2021-08-05 08:14:10|9425.8|9415.8|9423.8|9413.8|9425.8|9415.8|9423.8|9413.8|6
1628151260000|2021-08-05 08:14:20|9424|9414|9424|9414|9424.3|9414.3|9424|9414|3
1628151270000|2021-08-05 08:14:30|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1628151280000|2021-08-05 08:14:40|9423.3|9413.3|9423|9413|9423.3|9413.3|9423|9413|2
1628151290000|2021-08-05 08:14:50|9423.8|9413.8|9424.5|9414.5|9424.5|9414.5|9423.8|9413.8|3
1628151300000|2021-08-05 08:15:00|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1628151310000|2021-08-05 08:15:10|9423|9413|9423.8|9413.8|9423.8|9413.8|9423|9413|2
1628151320000|2021-08-05 08:15:20|9424|9414|9424|9414|9424|9414|9424|9414|1
1628151330000|2021-08-05 08:15:30|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1628151340000|2021-08-05 08:15:40|9423.8|9413.8|9424|9414|9424.3|9414.3|9423.3|9413.3|5
1628151350000|2021-08-05 08:15:50|9424.3|9414.3|9423.8|9413.8|9424.3|9414.3|9423.5|9413.5|4
1628151360000|2021-08-05 08:16:00|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1628151370000|2021-08-05 08:16:10|9424|9414|9424|9414|9424|9414|9423.5|9413.5|5
1628151380000|2021-08-05 08:16:20|9424.8|9414.8|9426.8|9416.8|9427|9417|9424.8|9414.8|7
1628151390000|2021-08-05 08:16:30|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|2
1628151400000|2021-08-05 08:16:40|9427.3|9417.3|9428.5|9418.5|9428.5|9418.5|9427.3|9417.3|10
1628151420000|2021-08-05 08:17:00|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1628151430000|2021-08-05 08:17:10|9429|9419|9429.5|9419.5|9429.5|9419.5|9429|9419|4
1628151440000|2021-08-05 08:17:20|9430.5|9420.5|9430.5|9420.5|9431.3|9421.3|9430.5|9420.5|6
1628151450000|2021-08-05 08:17:30|9430.3|9420.3|9430|9420|9430.3|9420.3|9430|9420|2
1628151460000|2021-08-05 08:17:40|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9427.5|9417.5|5
1628151480000|2021-08-05 08:18:00|9428.8|9418.8|9429.5|9419.5|9430|9420|9428.8|9418.8|6
1628151490000|2021-08-05 08:18:10|9428.8|9418.8|9427.5|9417.5|9428.8|9418.8|9427|9417|4
1628151500000|2021-08-05 08:18:20|9427.8|9417.8|9428.3|9418.3|9428.5|9418.5|9427.8|9417.8|4
1628151510000|2021-08-05 08:18:30|9428|9418|9427.8|9417.8|9428|9418|9427.3|9417.3|4
1628151520000|2021-08-05 08:18:40|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9426.5|9416.5|5
1628151530000|2021-08-05 08:18:50|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|2
1628151540000|2021-08-05 08:19:00|9428.8|9418.8|9428.5|9418.5|9429|9419|9428|9418|8
1628151550000|2021-08-05 08:19:10|9427.8|9417.8|9426.3|9416.3|9427.8|9417.8|9425.3|9415.3|7
1628151560000|2021-08-05 08:19:20|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1628151570000|2021-08-05 08:19:30|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1628151580000|2021-08-05 08:19:40|9427.5|9417.5|9428|9418|9428.5|9418.5|9426.3|9416.3|8
1628151590000|2021-08-05 08:19:50|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|3
1628151600000|2021-08-05 08:20:00|9428.5|9418.5|9426.3|9416.3|9428.5|9418.5|9426.3|9416.3|6
1628151620000|2021-08-05 08:20:20|9425.5|9415.5|9428.5|9418.5|9428.5|9418.5|9424.8|9414.8|6
1628151630000|2021-08-05 08:20:30|9427.5|9417.5|9428.8|9418.8|9428.8|9418.8|9427.3|9417.3|4
1628151640000|2021-08-05 08:20:40|9428.5|9418.5|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|5
1628151650000|2021-08-05 08:20:50|9429|9419|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|3
1628151660000|2021-08-05 08:21:00|9429|9419|9426.8|9416.8|9429|9419|9426.8|9416.8|6
1628151670000|2021-08-05 08:21:10|9427.8|9417.8|9428.3|9418.3|9428.5|9418.5|9427.5|9417.5|6
1628151690000|2021-08-05 08:21:30|9427.5|9417.5|9428.5|9418.5|9428.5|9418.5|9427.5|9417.5|2
1628151700000|2021-08-05 08:21:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1628151710000|2021-08-05 08:21:50|9429|9419|9429.5|9419.5|9429.8|9419.8|9428.8|9418.8|8
1628151720000|2021-08-05 08:22:00|9429.3|9419.3|9426.5|9416.5|9429.3|9419.3|9426.5|9416.5|14
1628151730000|2021-08-05 08:22:10|9426.3|9416.3|9427|9417|9427|9417|9426.3|9416.3|3
1628151740000|2021-08-05 08:22:20|9427.5|9417.5|9428|9418|9428|9418|9427.5|9417.5|3
1628151750000|2021-08-05 08:22:30|9428.3|9418.3|9426|9416|9428.3|9418.3|9426|9416|11
1628151760000|2021-08-05 08:22:40|9425.8|9415.8|9426.5|9416.5|9426.8|9416.8|9425.3|9415.3|5
1628151780000|2021-08-05 08:23:00|9425.5|9415.5|9424.8|9414.8|9426.3|9416.3|9424.8|9414.8|5
1628151790000|2021-08-05 08:23:10|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9422.8|9412.8|10
1628151800000|2021-08-05 08:23:20|9424|9414|9425|9415|9425|9415|9424|9414|2
1628151810000|2021-08-05 08:23:30|9425.3|9415.3|9425.1|9415.1|9425.5|9415.5|9424.5|9414.5|8
1628151820000|2021-08-05 08:23:40|9425.9|9415.9|9426.8|9416.8|9426.8|9416.8|9425.9|9415.9|3
1628151830000|2021-08-05 08:23:50|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1628151840000|2021-08-05 08:24:00|9425.8|9415.8|9424.8|9414.8|9426.3|9416.3|9424|9414|10
1628151850000|2021-08-05 08:24:10|9425.5|9415.5|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|4
1628151860000|2021-08-05 08:24:20|9426.5|9416.5|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|5
1628151870000|2021-08-05 08:24:30|9425.5|9415.5|9427.5|9417.5|9427.5|9417.5|9424.3|9414.3|9
1628151890000|2021-08-05 08:24:50|9428.3|9418.3|9427.5|9417.5|9428.3|9418.3|9427.5|9417.5|4
1628151900000|2021-08-05 08:25:00|9428.8|9418.8|9428|9418|9428.8|9418.8|9428|9418|2
1628151910000|2021-08-05 08:25:10|9427.8|9417.8|9427|9417|9427.8|9417.8|9426.8|9416.8|7
1628151920000|2021-08-05 08:25:20|9427.3|9417.3|9428.3|9418.3|9428.3|9418.3|9427.3|9417.3|4
1628151930000|2021-08-05 08:25:30|9428.5|9418.5|9429.3|9419.3|9429.3|9419.3|9428.5|9418.5|2
1628151950000|2021-08-05 08:25:50|9429|9419|9428.3|9418.3|9429|9419|9428.3|9418.3|2
1628151960000|2021-08-05 08:26:00|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1628151970000|2021-08-05 08:26:10|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1628151990000|2021-08-05 08:26:30|9427.5|9417.5|9427.5|9417.5|9428|9418|9427.5|9417.5|4
1628152000000|2021-08-05 08:26:40|9428.5|9418.5|9427.5|9417.5|9428.5|9418.5|9427.5|9417.5|2
1628152010000|2021-08-05 08:26:50|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1628152030000|2021-08-05 08:27:10|9427|9417|9427|9417|9427|9417|9427|9417|1
1628152040000|2021-08-05 08:27:20|9426|9416|9426|9416|9426|9416|9426|9416|1
1628152050000|2021-08-05 08:27:30|9426.3|9416.3|9427|9417|9427|9417|9426.3|9416.3|3
1628152060000|2021-08-05 08:27:40|9427.3|9417.3|9428|9418|9428|9418|9427.3|9417.3|3
1628152070000|2021-08-05 08:27:50|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1628152080000|2021-08-05 08:28:00|9428|9418|9428.5|9418.5|9428.5|9418.5|9428|9418|3
1628152110000|2021-08-05 08:28:30|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1628152120000|2021-08-05 08:28:40|9428|9418|9427.5|9417.5|9428|9418|9427.5|9417.5|2
1628152130000|2021-08-05 08:28:50|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1628152140000|2021-08-05 08:29:00|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1628152150000|2021-08-05 08:29:10|9428|9418|9427.5|9417.5|9429|9419|9427.5|9417.5|6
1628152160000|2021-08-05 08:29:20|9427.8|9417.8|9430.8|9420.8|9431.5|9421.5|9427.8|9417.8|10
1628152170000|2021-08-05 08:29:30|9429.9|9419.9|9429|9419|9429.9|9419.9|9428.3|9418.3|8
1628152180000|2021-08-05 08:29:40|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429|9419|3
1628152190000|2021-08-05 08:29:50|9429|9419|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|7
1628152200000|2021-08-05 08:30:00|9429|9419|9424.3|9414.3|9429.3|9419.3|9424.3|9414.3|6
1628152210000|2021-08-05 08:30:10|9424|9414|9425.3|9415.3|9425.3|9415.3|9424|9414|4
1628152220000|2021-08-05 08:30:20|9425.5|9415.5|9427.3|9417.3|9427.3|9417.3|9425.3|9415.3|7
1628152230000|2021-08-05 08:30:30|9426.8|9416.8|9428|9418|9428|9418|9426.8|9416.8|9
1628152240000|2021-08-05 08:30:40|9427.8|9417.8|9426.8|9416.8|9427.8|9417.8|9426.8|9416.8|4
1628152260000|2021-08-05 08:31:00|9427|9417|9428|9418|9428|9418|9427|9417|6
1628152270000|2021-08-05 08:31:10|9427.8|9417.8|9420|9410|9428.3|9418.3|9420|9410|10
1628152280000|2021-08-05 08:31:20|9420.3|9410.3|9416.8|9406.8|9420.3|9410.3|9416.8|9406.8|10
1628152290000|2021-08-05 08:31:30|9416|9406|9417.8|9407.8|9417.8|9407.8|9416|9406|5
1628152300000|2021-08-05 08:31:40|9418|9408|9418.5|9408.5|9418.5|9408.5|9418|9408|2
1628152310000|2021-08-05 08:31:50|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1628152320000|2021-08-05 08:32:00|9417.8|9407.8|9419.5|9409.5|9419.8|9409.8|9417.8|9407.8|5
1628152330000|2021-08-05 08:32:10|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9419|9409|3
1628152350000|2021-08-05 08:32:30|9420|9410|9421.3|9411.3|9421.5|9411.5|9420|9410|4
1628152360000|2021-08-05 08:32:40|9421.5|9411.5|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|3
1628152370000|2021-08-05 08:32:50|9421.8|9411.8|9422.5|9412.5|9423.3|9413.3|9421.8|9411.8|9
1628152390000|2021-08-05 08:33:10|9422.8|9412.8|9423.5|9413.5|9423.5|9413.5|9422.8|9412.8|3
1628152400000|2021-08-05 08:33:20|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1628152410000|2021-08-05 08:33:30|9423.8|9413.8|9424.3|9414.3|9424.3|9414.3|9423.8|9413.8|3
1628152420000|2021-08-05 08:33:40|9424|9414|9423.5|9413.5|9424|9414|9423.5|9413.5|3
1628152430000|2021-08-05 08:33:50|9423.8|9413.8|9424|9414|9424|9414|9423.8|9413.8|2
1628152440000|2021-08-05 08:34:00|9423.8|9413.8|9424.3|9414.3|9424.3|9414.3|9423.8|9413.8|3
1628152460000|2021-08-05 08:34:20|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1628152490000|2021-08-05 08:34:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1628152500000|2021-08-05 08:35:00|9427.8|9417.8|9428.3|9418.3|9428.5|9418.5|9427.8|9417.8|3
1628152510000|2021-08-05 08:35:10|9428|9418|9428|9418|9428.3|9418.3|9428|9418|3
1628152520000|2021-08-05 08:35:20|9428.3|9418.3|9429|9419|9429|9419|9428.3|9418.3|4
1628152530000|2021-08-05 08:35:30|9429.8|9419.8|9430|9420|9430.3|9420.3|9429.8|9419.8|4
1628152550000|2021-08-05 08:35:50|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1628152560000|2021-08-05 08:36:00|9430.8|9420.8|9429.5|9419.5|9430.8|9420.8|9429.5|9419.5|3
1628152570000|2021-08-05 08:36:10|9430|9420|9430.8|9420.8|9430.8|9420.8|9429.3|9419.3|4
1628152580000|2021-08-05 08:36:20|9431|9421|9431|9421|9431|9421|9431|9421|1
1628152610000|2021-08-05 08:36:50|9431.3|9421.3|9432.8|9422.8|9432.8|9422.8|9431.3|9421.3|2
1628152630000|2021-08-05 08:37:10|9433|9423|9433.3|9423.3|9433.5|9423.5|9433|9423|4
1628152640000|2021-08-05 08:37:20|9433.5|9423.5|9433.5|9423.5|9434|9424|9433.5|9423.5|4
1628152650000|2021-08-05 08:37:30|9433.8|9423.8|9434|9424|9434|9424|9433.8|9423.8|2
1628152670000|2021-08-05 08:37:50|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9431.8|9421.8|4
1628152680000|2021-08-05 08:38:00|9432|9422|9433.8|9423.8|9433.8|9423.8|9432|9422|5
1628152690000|2021-08-05 08:38:10|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1628152700000|2021-08-05 08:38:20|9433.8|9423.8|9438.3|9428.3|9438.3|9428.3|9433.8|9423.8|2
1628152720000|2021-08-05 08:38:40|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1628152730000|2021-08-05 08:38:50|9439|9429|9438.3|9428.3|9439|9429|9438.3|9428.3|3
1628152750000|2021-08-05 08:39:10|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1628152760000|2021-08-05 08:39:20|9437.8|9427.8|9436.5|9426.5|9437.8|9427.8|9436|9426|4
1628152770000|2021-08-05 08:39:30|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9434|9424|7
1628152780000|2021-08-05 08:39:40|9437|9427|9437|9427|9437|9427|9437|9427|1
1628152790000|2021-08-05 08:39:50|9437.3|9427.3|9439.3|9429.3|9439.3|9429.3|9436.5|9426.5|12
1628152800000|2021-08-05 08:40:00|9439|9429|9443|9433|9444.3|9434.3|9438.5|9428.5|10
1628152810000|2021-08-05 08:40:10|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442|9432|5
1628152820000|2021-08-05 08:40:20|9443|9433|9444|9434|9444|9434|9443|9433|3
1628152830000|2021-08-05 08:40:30|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443|9433|4
1628152840000|2021-08-05 08:40:40|9444|9434|9444|9434|9444|9434|9444|9434|1
1628152850000|2021-08-05 08:40:50|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|5
1628152860000|2021-08-05 08:41:00|9444.3|9434.3|9445.3|9435.3|9445.3|9435.3|9444.3|9434.3|3
1628152870000|2021-08-05 08:41:10|9444.8|9434.8|9444.5|9434.5|9445.3|9435.3|9444.5|9434.5|4
1628152880000|2021-08-05 08:41:20|9444.3|9434.3|9444|9434|9444.3|9434.3|9443.3|9433.3|6
1628152900000|2021-08-05 08:41:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443|9433|4
1628152910000|2021-08-05 08:41:50|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|3
1628152920000|2021-08-05 08:42:00|9444|9434|9445.8|9435.8|9445.8|9435.8|9444|9434|8
1628152930000|2021-08-05 08:42:10|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.3|9435.3|3
1628152940000|2021-08-05 08:42:20|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1628152950000|2021-08-05 08:42:30|9445|9435|9444.3|9434.3|9445|9435|9444.3|9434.3|2
1628152960000|2021-08-05 08:42:40|9444|9434|9444|9434|9444|9434|9444|9434|1
1628152970000|2021-08-05 08:42:50|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.5|9433.5|5
1628152980000|2021-08-05 08:43:00|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|2
1628152990000|2021-08-05 08:43:10|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1628153020000|2021-08-05 08:43:40|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|2
1628153030000|2021-08-05 08:43:50|9443|9433|9443.8|9433.8|9443.8|9433.8|9443|9433|3
1628153040000|2021-08-05 08:44:00|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1628153050000|2021-08-05 08:44:10|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1628153070000|2021-08-05 08:44:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1628153080000|2021-08-05 08:44:40|9445|9435|9445.8|9435.8|9445.8|9435.8|9445|9435|3
1628153090000|2021-08-05 08:44:50|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1628153110000|2021-08-05 08:45:10|9447.3|9437.3|9449|9439|9449|9439|9447.3|9437.3|2
1628153130000|2021-08-05 08:45:30|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1628153140000|2021-08-05 08:45:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1628153150000|2021-08-05 08:45:50|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|3
1628153160000|2021-08-05 08:46:00|9448.8|9438.8|9449.5|9439.5|9450|9440|9448.8|9438.8|4
1628153190000|2021-08-05 08:46:30|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1628153200000|2021-08-05 08:46:40|9450|9440|9452|9442|9452|9442|9450|9440|7
1628153210000|2021-08-05 08:46:50|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.3|9441.3|7
1628153220000|2021-08-05 08:47:00|9451.5|9441.5|9450.8|9440.8|9452.3|9442.3|9450.8|9440.8|11
1628153230000|2021-08-05 08:47:10|9449.5|9439.5|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|2
1628153240000|2021-08-05 08:47:20|9449.3|9439.3|9449.5|9439.5|9450.3|9440.3|9449|9439|7
1628153260000|2021-08-05 08:47:40|9449.8|9439.8|9449.3|9439.3|9450|9440|9449.3|9439.3|7
1628153270000|2021-08-05 08:47:50|9450|9440|9450.3|9440.3|9450.3|9440.3|9449.8|9439.8|4
1628153280000|2021-08-05 08:48:00|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1628153290000|2021-08-05 08:48:10|9451.8|9441.8|9450.3|9440.3|9452|9442|9450.3|9440.3|6
1628153300000|2021-08-05 08:48:20|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|3
1628153320000|2021-08-05 08:48:40|9450.5|9440.5|9449|9439|9450.5|9440.5|9448.8|9438.8|6
1628153330000|2021-08-05 08:48:50|9449.3|9439.3|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|3
1628153340000|2021-08-05 08:49:00|9451|9441|9449.8|9439.8|9451.5|9441.5|9449.3|9439.3|8
1628153350000|2021-08-05 08:49:10|9450.3|9440.3|9449.3|9439.3|9450.3|9440.3|9449.3|9439.3|4
1628153360000|2021-08-05 08:49:20|9449|9439|9449|9439|9449|9439|9449|9439|1
1628153380000|2021-08-05 08:49:40|9448.3|9438.3|9451.5|9441.5|9451.8|9441.8|9448.3|9438.3|12
1628153390000|2021-08-05 08:49:50|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|2
1628153400000|2021-08-05 08:50:00|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|2
1628153420000|2021-08-05 08:50:20|9451.3|9441.3|9451.8|9441.8|9451.8|9441.8|9451|9441|5
1628153430000|2021-08-05 08:50:30|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|2
1628153440000|2021-08-05 08:50:40|9451.8|9441.8|9451|9441|9452|9442|9451|9441|5
1628153460000|2021-08-05 08:51:00|9451.3|9441.3|9452|9442|9452.8|9442.8|9451.3|9441.3|4
1628153490000|2021-08-05 08:51:30|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1628153500000|2021-08-05 08:51:40|9453.3|9443.3|9453.8|9443.8|9454|9444|9453.3|9443.3|4
1628153510000|2021-08-05 08:51:50|9454|9444|9454|9444|9454|9444|9451.8|9441.8|7
1628153520000|2021-08-05 08:52:00|9453.8|9443.8|9452.3|9442.3|9453.8|9443.8|9451.8|9441.8|5
1628153530000|2021-08-05 08:52:10|9452.5|9442.5|9451.8|9441.8|9452.8|9442.8|9451.8|9441.8|4
1628153540000|2021-08-05 08:52:20|9452|9442|9453.5|9443.5|9453.8|9443.8|9452|9442|3
1628153550000|2021-08-05 08:52:30|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453|9443|3
1628153570000|2021-08-05 08:52:50|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1628153580000|2021-08-05 08:53:00|9454|9444|9453.3|9443.3|9454|9444|9453.3|9443.3|3
1628153590000|2021-08-05 08:53:10|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1628153600000|2021-08-05 08:53:20|9454|9444|9454|9444|9454|9444|9454|9444|1
1628153610000|2021-08-05 08:53:30|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1628153620000|2021-08-05 08:53:40|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|5
1628153640000|2021-08-05 08:54:00|9453.8|9443.8|9461.5|9451.5|9461.5|9451.5|9453.8|9443.8|7
1628153650000|2021-08-05 08:54:10|9461.8|9451.8|9462|9452|9462|9452|9461.3|9451.3|3
1628153660000|2021-08-05 08:54:20|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9460.3|9450.3|13
1628153670000|2021-08-05 08:54:30|9461.5|9451.5|9459|9449|9461.5|9451.5|9459|9449|4
1628153680000|2021-08-05 08:54:40|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459|9449|3
1628153690000|2021-08-05 08:54:50|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1628153700000|2021-08-05 08:55:00|9459.8|9449.8|9459|9449|9459.8|9449.8|9459|9449|4
1628153710000|2021-08-05 08:55:10|9458.8|9448.8|9459.5|9449.5|9460|9450|9458.8|9448.8|6
1628153720000|2021-08-05 08:55:20|9460|9450|9458.8|9448.8|9460|9450|9458.8|9448.8|4
1628153730000|2021-08-05 08:55:30|9459.3|9449.3|9458|9448|9459.5|9449.5|9458|9448|5
1628153740000|2021-08-05 08:55:40|9457.8|9447.8|9458.8|9448.8|9458.8|9448.8|9457.8|9447.8|6
1628153750000|2021-08-05 08:55:50|9458.3|9448.3|9458|9448|9459|9449|9458|9448|4
1628153760000|2021-08-05 08:56:00|9459|9449|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|6
1628153770000|2021-08-05 08:56:10|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1628153780000|2021-08-05 08:56:20|9459|9449|9460.8|9450.8|9460.8|9450.8|9459|9449|2
1628153790000|2021-08-05 08:56:30|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1628153800000|2021-08-05 08:56:40|9460.8|9450.8|9458.3|9448.3|9460.8|9450.8|9458.3|9448.3|2
1628153810000|2021-08-05 08:56:50|9458.8|9448.8|9455.3|9445.3|9458.8|9448.8|9455.3|9445.3|4
1628153820000|2021-08-05 08:57:00|9455.8|9445.8|9454.8|9444.8|9456.3|9446.3|9454.8|9444.8|5
1628153830000|2021-08-05 08:57:10|9455|9445|9455.8|9445.8|9456.3|9446.3|9455|9445|5
1628153840000|2021-08-05 08:57:20|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|3
1628153850000|2021-08-05 08:57:30|9457.3|9447.3|9456.3|9446.3|9457.3|9447.3|9456|9446|8
1628153860000|2021-08-05 08:57:40|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1628153870000|2021-08-05 08:57:50|9455.3|9445.3|9455.8|9445.8|9456.3|9446.3|9455|9445|7
1628153880000|2021-08-05 08:58:00|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|2
1628153890000|2021-08-05 08:58:10|9455.3|9445.3|9454|9444|9455.5|9445.5|9454|9444|7
1628153900000|2021-08-05 08:58:20|9454.3|9444.3|9454.3|9444.3|9455.3|9445.3|9454|9444|5
1628153910000|2021-08-05 08:58:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1628153920000|2021-08-05 08:58:40|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|2
1628153930000|2021-08-05 08:58:50|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1628153940000|2021-08-05 08:59:00|9454|9444|9453.3|9443.3|9454|9444|9453.3|9443.3|2
1628153950000|2021-08-05 08:59:10|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1628153960000|2021-08-05 08:59:20|9454|9444|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|3
1628153970000|2021-08-05 08:59:30|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1628153990000|2021-08-05 08:59:50|9455.5|9445.5|9454.8|9444.8|9456.5|9446.5|9454.8|9444.8|7
1628154000000|2021-08-05 09:00:00|9455|9445|9456|9446|9456|9446|9455|9445|3
1628154010000|2021-08-05 09:00:10|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9455.5|9445.5|3
1628154020000|2021-08-05 09:00:20|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9455.3|9445.3|7
1628154030000|2021-08-05 09:00:30|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|3
1628154040000|2021-08-05 09:00:40|9456.5|9446.5|9455.3|9445.3|9456.5|9446.5|9455.3|9445.3|8
1628154050000|2021-08-05 09:00:50|9455|9445|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|4
1628154060000|2021-08-05 09:01:00|9455|9445|9454.5|9444.5|9455|9445|9454.3|9444.3|5
1628154070000|2021-08-05 09:01:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|3
1628154080000|2021-08-05 09:01:20|9455|9445|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|4
1628154100000|2021-08-05 09:01:40|9454.3|9444.3|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|4
1628154110000|2021-08-05 09:01:50|9455.3|9445.3|9454.3|9444.3|9455.3|9445.3|9454.3|9444.3|3
1628154120000|2021-08-05 09:02:00|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|3
1628154130000|2021-08-05 09:02:10|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|2
1628154140000|2021-08-05 09:02:20|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1628154150000|2021-08-05 09:02:30|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1628154160000|2021-08-05 09:02:40|9453.3|9443.3|9453|9443|9454.3|9444.3|9453|9443|9
1628154170000|2021-08-05 09:02:50|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|5
1628154180000|2021-08-05 09:03:00|9454.5|9444.5|9456|9446|9456|9446|9454.5|9444.5|3
1628154190000|2021-08-05 09:03:10|9455.8|9445.8|9454|9444|9455.8|9445.8|9454|9444|2
1628154220000|2021-08-05 09:03:40|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1628154230000|2021-08-05 09:03:50|9452|9442|9452|9442|9452.3|9442.3|9452|9442|5
1628154240000|2021-08-05 09:04:00|9451.8|9441.8|9452.5|9442.5|9452.5|9442.5|9451.3|9441.3|5
1628154250000|2021-08-05 09:04:10|9452|9442|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|4
1628154260000|2021-08-05 09:04:20|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|3
1628154280000|2021-08-05 09:04:40|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1628154300000|2021-08-05 09:05:00|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|2
1628154320000|2021-08-05 09:05:20|9452|9442|9451.8|9441.8|9452|9442|9451.8|9441.8|2
1628154330000|2021-08-05 09:05:30|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1628154350000|2021-08-05 09:05:50|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|2
1628154370000|2021-08-05 09:06:10|9451.8|9441.8|9450.8|9440.8|9451.8|9441.8|9450.8|9440.8|2
1628154400000|2021-08-05 09:06:40|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|2
1628154410000|2021-08-05 09:06:50|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1628154420000|2021-08-05 09:07:00|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|2
1628154440000|2021-08-05 09:07:20|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1628154450000|2021-08-05 09:07:30|9450|9440|9450|9440|9450|9440|9450|9440|1
1628154460000|2021-08-05 09:07:40|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9450.3|9440.3|3
1628154470000|2021-08-05 09:07:50|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1628154480000|2021-08-05 09:08:00|9450.3|9440.3|9450|9440|9450.3|9440.3|9450|9440|2
1628154500000|2021-08-05 09:08:20|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|4
1628154510000|2021-08-05 09:08:30|9448.8|9438.8|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|2
1628154520000|2021-08-05 09:08:40|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1628154530000|2021-08-05 09:08:50|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|2
1628154540000|2021-08-05 09:09:00|9448.5|9438.5|9448.8|9438.8|9449|9439|9448.5|9438.5|3
1628154560000|2021-08-05 09:09:20|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|2
1628154590000|2021-08-05 09:09:50|9448.5|9438.5|9449.8|9439.8|9449.8|9439.8|9448|9438|5
1628154600000|2021-08-05 09:10:00|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|3
1628154610000|2021-08-05 09:10:10|9449|9439|9449.8|9439.8|9449.8|9439.8|9449|9439|3
1628154620000|2021-08-05 09:10:20|9450|9440|9450|9440|9450|9440|9449.5|9439.5|5
1628154630000|2021-08-05 09:10:30|9450.3|9440.3|9450.5|9440.5|9450.8|9440.8|9450.3|9440.3|5
1628154640000|2021-08-05 09:10:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1628154650000|2021-08-05 09:10:50|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1628154690000|2021-08-05 09:11:30|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|2
1628154700000|2021-08-05 09:11:40|9452|9442|9452.8|9442.8|9452.8|9442.8|9452|9442|5
1628154750000|2021-08-05 09:12:30|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1628154760000|2021-08-05 09:12:40|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|5
1628154770000|2021-08-05 09:12:50|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|4
1628154780000|2021-08-05 09:13:00|9452|9442|9453|9443|9453.5|9443.5|9452|9442|6
1628154800000|2021-08-05 09:13:20|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1628154820000|2021-08-05 09:13:40|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1628154830000|2021-08-05 09:13:50|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1628154840000|2021-08-05 09:14:00|9453.3|9443.3|9456|9446|9456.8|9446.8|9453.3|9443.3|5
1628154860000|2021-08-05 09:14:20|9456.3|9446.3|9457|9447|9457|9447|9456.3|9446.3|2
1628154870000|2021-08-05 09:14:30|9457.3|9447.3|9458|9448|9458|9448|9457.3|9447.3|2
1628154880000|2021-08-05 09:14:40|9458.3|9448.3|9457.3|9447.3|9458.3|9448.3|9457.3|9447.3|7
1628154890000|2021-08-05 09:14:50|9456.3|9446.3|9456.5|9446.5|9456.8|9446.8|9456.3|9446.3|6
1628154900000|2021-08-05 09:15:00|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|2
1628154910000|2021-08-05 09:15:10|9456|9446|9456.3|9446.3|9456.5|9446.5|9456|9446|3
1628154920000|2021-08-05 09:15:20|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1628154930000|2021-08-05 09:15:30|9456|9446|9458|9448|9458|9448|9455|9445|6
1628154940000|2021-08-05 09:15:40|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628154960000|2021-08-05 09:16:00|9457.5|9447.5|9455.8|9445.8|9457.5|9447.5|9455.8|9445.8|5
1628154970000|2021-08-05 09:16:10|9456|9446|9457|9447|9457.8|9447.8|9456|9446|6
1628154980000|2021-08-05 09:16:20|9456.8|9446.8|9455.8|9445.8|9457|9447|9455.8|9445.8|6
1628154990000|2021-08-05 09:16:30|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|4
1628155000000|2021-08-05 09:16:40|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|5
1628155010000|2021-08-05 09:16:50|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1628155020000|2021-08-05 09:17:00|9456|9446|9456|9446|9457|9447|9456|9446|5
1628155050000|2021-08-05 09:17:30|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1628155060000|2021-08-05 09:17:40|9455|9445|9455|9445|9455.8|9445.8|9455|9445|4
1628155100000|2021-08-05 09:18:20|9454.5|9444.5|9454|9444|9454.5|9444.5|9454|9444|5
1628155110000|2021-08-05 09:18:30|9454.5|9444.5|9454.5|9444.5|9455|9445|9454.5|9444.5|4
1628155120000|2021-08-05 09:18:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1628155130000|2021-08-05 09:18:50|9453.8|9443.8|9453|9443|9453.8|9443.8|9453|9443|2
1628155140000|2021-08-05 09:19:00|9452.5|9442.5|9452|9442|9452.5|9442.5|9451.5|9441.5|6
1628155150000|2021-08-05 09:19:10|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|5
1628155160000|2021-08-05 09:19:20|9452.8|9442.8|9454.3|9444.3|9454.3|9444.3|9452.8|9442.8|2
1628155190000|2021-08-05 09:19:50|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1628155200000|2021-08-05 09:20:00|9456|9446|9463.3|9453.3|9463.8|9453.8|9456|9446|15
1628155210000|2021-08-05 09:20:10|9463.5|9453.5|9462.8|9452.8|9463.8|9453.8|9462.8|9452.8|5
1628155220000|2021-08-05 09:20:20|9463|9453|9461|9451|9463.3|9453.3|9461|9451|6
1628155230000|2021-08-05 09:20:30|9460.8|9450.8|9458|9448|9460.8|9450.8|9458|9448|3
1628155240000|2021-08-05 09:20:40|9457.8|9447.8|9458.5|9448.5|9458.5|9448.5|9457.3|9447.3|4
1628155250000|2021-08-05 09:20:50|9458.3|9448.3|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|3
1628155260000|2021-08-05 09:21:00|9459.8|9449.8|9460.5|9450.5|9460.5|9450.5|9459.3|9449.3|7
1628155280000|2021-08-05 09:21:20|9460.3|9450.3|9460.5|9450.5|9460.5|9450.5|9458.3|9448.3|6
1628155290000|2021-08-05 09:21:30|9461.1|9451.1|9464.3|9454.3|9465.4|9455.4|9461.1|9451.1|6
1628155300000|2021-08-05 09:21:40|9463.8|9453.8|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|2
1628155310000|2021-08-05 09:21:50|9463.5|9453.5|9465|9455|9465|9455|9463.5|9453.5|4
1628155320000|2021-08-05 09:22:00|9464.8|9454.8|9464|9454|9464.8|9454.8|9464|9454|6
1628155330000|2021-08-05 09:22:10|9464.3|9454.3|9464.5|9454.5|9464.8|9454.8|9464.3|9454.3|4
1628155340000|2021-08-05 09:22:20|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1628155350000|2021-08-05 09:22:30|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.3|9454.3|4
1628155360000|2021-08-05 09:22:40|9464.5|9454.5|9465.3|9455.3|9465.5|9455.5|9464.5|9454.5|4
1628155370000|2021-08-05 09:22:50|9466.1|9456.1|9465.8|9455.8|9466.5|9456.5|9465.8|9455.8|4
1628155380000|2021-08-05 09:23:00|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464.8|9454.8|3
1628155390000|2021-08-05 09:23:10|9464.3|9454.3|9459|9449|9464.3|9454.3|9459|9449|4
1628155400000|2021-08-05 09:23:20|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459.5|9449.5|2
1628155410000|2021-08-05 09:23:30|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|3
1628155430000|2021-08-05 09:23:50|9460.8|9450.8|9460|9450|9461|9451|9460|9450|6
1628155440000|2021-08-05 09:24:00|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1628155450000|2021-08-05 09:24:10|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9459.3|9449.3|2
1628155460000|2021-08-05 09:24:20|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1628155470000|2021-08-05 09:24:30|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1628155490000|2021-08-05 09:24:50|9459.3|9449.3|9458.5|9448.5|9459.3|9449.3|9457.8|9447.8|4
1628155500000|2021-08-05 09:25:00|9459|9449|9459.3|9449.3|9459.3|9449.3|9459|9449|4
1628155520000|2021-08-05 09:25:20|9459|9449|9460.3|9450.3|9460.3|9450.3|9458.5|9448.5|7
1628155530000|2021-08-05 09:25:30|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1628155540000|2021-08-05 09:25:40|9461|9451|9462|9452|9462|9452|9461|9451|2
1628155550000|2021-08-05 09:25:50|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|2
1628155560000|2021-08-05 09:26:00|9463|9453|9462|9452|9463|9453|9462|9452|2
1628155570000|2021-08-05 09:26:10|9461.8|9451.8|9460.5|9450.5|9461.8|9451.8|9460.3|9450.3|3
1628155580000|2021-08-05 09:26:20|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1628155590000|2021-08-05 09:26:30|9459.8|9449.8|9459|9449|9459.8|9449.8|9459|9449|4
1628155610000|2021-08-05 09:26:50|9458.8|9448.8|9458|9448|9458.8|9448.8|9458|9448|2
1628155620000|2021-08-05 09:27:00|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628155640000|2021-08-05 09:27:20|9458.3|9448.3|9458.5|9448.5|9459|9449|9458.3|9448.3|4
1628155650000|2021-08-05 09:27:30|9458.8|9448.8|9460.5|9450.5|9460.5|9450.5|9458.8|9448.8|4
1628155660000|2021-08-05 09:27:40|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1628155670000|2021-08-05 09:27:50|9459.3|9449.3|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|3
1628155680000|2021-08-05 09:28:00|9458.3|9448.3|9459|9449|9459|9449|9457.5|9447.5|7
1628155690000|2021-08-05 09:28:10|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1628155730000|2021-08-05 09:28:50|9459.4|9449.4|9458.9|9448.9|9459.4|9449.4|9458.9|9448.9|2
1628155770000|2021-08-05 09:29:30|9458.6|9448.6|9458.4|9448.4|9458.6|9448.6|9458.4|9448.4|2
1628155800000|2021-08-05 09:30:00|9458.6|9448.6|9461|9451|9461|9451|9458.6|9448.6|7
1628155810000|2021-08-05 09:30:10|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1628155820000|2021-08-05 09:30:20|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1628155870000|2021-08-05 09:31:10|9460|9450|9458.3|9448.3|9460|9450|9458.1|9448.1|8
1628155880000|2021-08-05 09:31:20|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1628155890000|2021-08-05 09:31:30|9458.3|9448.3|9459.5|9449.5|9459.5|9449.5|9458.3|9448.3|3
1628155910000|2021-08-05 09:31:50|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|1
1628155920000|2021-08-05 09:32:00|9460.1|9450.1|9459.5|9449.5|9460.1|9450.1|9459.5|9449.5|4
1628155970000|2021-08-05 09:32:50|9459.9|9449.9|9461.6|9451.6|9461.6|9451.6|9459.9|9449.9|5
1628156000000|2021-08-05 09:33:20|9461.5|9451.5|9461.1|9451.1|9461.5|9451.5|9461.1|9451.1|2
1628156010000|2021-08-05 09:33:30|9461.3|9451.3|9461.4|9451.4|9461.4|9451.4|9461.3|9451.3|2
1628156020000|2021-08-05 09:33:40|9461.8|9451.8|9462.9|9452.9|9462.9|9452.9|9461.8|9451.8|5
1628156040000|2021-08-05 09:34:00|9463.6|9453.6|9460.6|9450.6|9463.6|9453.6|9460.6|9450.6|7
1628156050000|2021-08-05 09:34:10|9460.9|9450.9|9461.5|9451.5|9461.5|9451.5|9460.9|9450.9|3
1628156060000|2021-08-05 09:34:20|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|2
1628156070000|2021-08-05 09:34:30|9460.9|9450.9|9458.5|9448.5|9460.9|9450.9|9458.5|9448.5|6
1628156080000|2021-08-05 09:34:40|9458.8|9448.8|9459|9449|9459|9449|9458.6|9448.6|5
1628156090000|2021-08-05 09:34:50|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|4
1628156100000|2021-08-05 09:35:00|9459.1|9449.1|9458.8|9448.8|9459.1|9449.1|9458.8|9448.8|2
1628156110000|2021-08-05 09:35:10|9458.5|9448.5|9458.4|9448.4|9458.5|9448.5|9458|9448|4
1628156150000|2021-08-05 09:35:50|9458.3|9448.3|9457.6|9447.6|9458.3|9448.3|9457.6|9447.6|2
1628156160000|2021-08-05 09:36:00|9457.4|9447.4|9456.9|9446.9|9457.4|9447.4|9456.4|9446.4|3
1628156170000|2021-08-05 09:36:10|9456.8|9446.8|9455.9|9445.9|9456.8|9446.8|9455.4|9445.4|7
1628156180000|2021-08-05 09:36:20|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|4
1628156190000|2021-08-05 09:36:30|9456.6|9446.6|9458.1|9448.1|9458.1|9448.1|9456.6|9446.6|4
1628156210000|2021-08-05 09:36:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1628156220000|2021-08-05 09:37:00|9458.1|9448.1|9458|9448|9458.1|9448.1|9458|9448|2
1628156240000|2021-08-05 09:37:20|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.4|9447.4|3
1628156260000|2021-08-05 09:37:40|9457.5|9447.5|9456.5|9446.5|9457.5|9447.5|9456.4|9446.4|3
1628156270000|2021-08-05 09:37:50|9456.4|9446.4|9456.5|9446.5|9456.5|9446.5|9456.4|9446.4|2
1628156310000|2021-08-05 09:38:30|9457.9|9447.9|9456.8|9446.8|9457.9|9447.9|9456.8|9446.8|3
1628156330000|2021-08-05 09:38:50|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1628156350000|2021-08-05 09:39:10|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1628156360000|2021-08-05 09:39:20|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|2
1628156370000|2021-08-05 09:39:30|9455.1|9445.1|9455.6|9445.6|9455.9|9445.9|9455.1|9445.1|4
1628156380000|2021-08-05 09:39:40|9455.4|9445.4|9455.1|9445.1|9455.4|9445.4|9454.6|9444.6|4
1628156400000|2021-08-05 09:40:00|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1628156420000|2021-08-05 09:40:20|9455.9|9445.9|9457.4|9447.4|9457.4|9447.4|9455.9|9445.9|2
1628156430000|2021-08-05 09:40:30|9457.8|9447.8|9458.5|9448.5|9458.5|9448.5|9457.8|9447.8|3
1628156440000|2021-08-05 09:40:40|9458.8|9448.8|9458.5|9448.5|9458.9|9448.9|9458.5|9448.5|4
1628156490000|2021-08-05 09:41:30|9458.6|9448.6|9458.9|9448.9|9459|9449|9458.6|9448.6|3
1628156510000|2021-08-05 09:41:50|9459|9449|9459|9449|9459|9449|9459|9449|1
1628156520000|2021-08-05 09:42:00|9458.9|9448.9|9458.5|9448.5|9458.9|9448.9|9458.5|9448.5|2
1628156530000|2021-08-05 09:42:10|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|3
1628156540000|2021-08-05 09:42:20|9459.1|9449.1|9459.3|9449.3|9459.3|9449.3|9459.1|9449.1|2
1628156550000|2021-08-05 09:42:30|9460.3|9450.3|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|2
1628156580000|2021-08-05 09:43:00|9459.4|9449.4|9458.1|9448.1|9459.4|9449.4|9457.3|9447.3|9
1628156590000|2021-08-05 09:43:10|9458.4|9448.4|9457.9|9447.9|9459.4|9449.4|9457.9|9447.9|5
1628156610000|2021-08-05 09:43:30|9458|9448|9458|9448|9458|9448|9458|9448|1
1628156620000|2021-08-05 09:43:40|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1628156630000|2021-08-05 09:43:50|9458|9448|9457.6|9447.6|9458|9448|9457.6|9447.6|3
1628156640000|2021-08-05 09:44:00|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1628156660000|2021-08-05 09:44:20|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1628156690000|2021-08-05 09:44:50|9457.5|9447.5|9457.6|9447.6|9457.6|9447.6|9457.5|9447.5|2
1628156700000|2021-08-05 09:45:00|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628156720000|2021-08-05 09:45:20|9457.4|9447.4|9457.6|9447.6|9457.6|9447.6|9457.4|9447.4|2
1628156730000|2021-08-05 09:45:30|9457.5|9447.5|9457.4|9447.4|9457.5|9447.5|9457.4|9447.4|2
1628156740000|2021-08-05 09:45:40|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1628156750000|2021-08-05 09:45:50|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1628156760000|2021-08-05 09:46:00|9455.9|9445.9|9455.1|9445.1|9455.9|9445.9|9455.1|9445.1|2
1628156780000|2021-08-05 09:46:20|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1628156790000|2021-08-05 09:46:30|9454.4|9444.4|9453.5|9443.5|9454.4|9444.4|9453.5|9443.5|4
1628156800000|2021-08-05 09:46:40|9453.6|9443.6|9453.5|9443.5|9453.6|9443.6|9453.5|9443.5|2
1628156810000|2021-08-05 09:46:50|9453.6|9443.6|9452.9|9442.9|9453.6|9443.6|9452.9|9442.9|4
1628156820000|2021-08-05 09:47:00|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1628156830000|2021-08-05 09:47:10|9452.6|9442.6|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|3
1628156840000|2021-08-05 09:47:20|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|2
1628156850000|2021-08-05 09:47:30|9451.9|9441.9|9451.9|9441.9|9452.5|9442.5|9451.9|9441.9|5
1628156860000|2021-08-05 09:47:40|9452.1|9442.1|9451.9|9441.9|9452.1|9442.1|9451.9|9441.9|2
1628156880000|2021-08-05 09:48:00|9452.1|9442.1|9452.4|9442.4|9452.4|9442.4|9452.1|9442.1|3
1628156890000|2021-08-05 09:48:10|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1628156900000|2021-08-05 09:48:20|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628156920000|2021-08-05 09:48:40|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1628156930000|2021-08-05 09:48:50|9452|9442|9452|9442|9452|9442|9452|9442|1
1628156940000|2021-08-05 09:49:00|9451.9|9441.9|9451|9441|9451.9|9441.9|9451|9441|2
1628156960000|2021-08-05 09:49:20|9450.9|9440.9|9450.6|9440.6|9450.9|9440.9|9449.6|9439.6|4
1628156970000|2021-08-05 09:49:30|9451|9441|9451.8|9441.8|9451.8|9441.8|9451|9441|4
1628156980000|2021-08-05 09:49:40|9451.5|9441.5|9451.6|9441.6|9451.6|9441.6|9451.5|9441.5|4
1628157000000|2021-08-05 09:50:00|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1628157010000|2021-08-05 09:50:10|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1628157020000|2021-08-05 09:50:20|9452.4|9442.4|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|2
1628157030000|2021-08-05 09:50:30|9452.3|9442.3|9452.1|9442.1|9452.3|9442.3|9452.1|9442.1|2
1628157040000|2021-08-05 09:50:40|9451.4|9441.4|9450.8|9440.8|9451.4|9441.4|9450.8|9440.8|2
1628157050000|2021-08-05 09:50:50|9451.1|9441.1|9453.3|9443.3|9453.3|9443.3|9451.1|9441.1|4
1628157070000|2021-08-05 09:51:10|9453.1|9443.1|9453.3|9443.3|9453.3|9443.3|9452.9|9442.9|4
1628157080000|2021-08-05 09:51:20|9453.4|9443.4|9454.4|9444.4|9454.4|9444.4|9453.4|9443.4|4
1628157090000|2021-08-05 09:51:30|9454.5|9444.5|9454.9|9444.9|9454.9|9444.9|9454.5|9444.5|3
1628157110000|2021-08-05 09:51:50|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1628157120000|2021-08-05 09:52:00|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1628157130000|2021-08-05 09:52:10|9454.6|9444.6|9454.9|9444.9|9454.9|9444.9|9454.6|9444.6|2
1628157140000|2021-08-05 09:52:20|9455|9445|9455.1|9445.1|9455.1|9445.1|9455|9445|2
1628157150000|2021-08-05 09:52:30|9455|9445|9455.1|9445.1|9455.1|9445.1|9454.6|9444.6|4
1628157170000|2021-08-05 09:52:50|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1628157180000|2021-08-05 09:53:00|9455.6|9445.6|9455.5|9445.5|9455.6|9445.6|9455.4|9445.4|6
1628157190000|2021-08-05 09:53:10|9455.4|9445.4|9456.3|9446.3|9456.4|9446.4|9455.4|9445.4|3
1628157210000|2021-08-05 09:53:30|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1628157220000|2021-08-05 09:53:40|9456.4|9446.4|9456.3|9446.3|9456.4|9446.4|9456.3|9446.3|2
1628157240000|2021-08-05 09:54:00|9456.1|9446.1|9456|9446|9456.1|9446.1|9456|9446|2
1628157250000|2021-08-05 09:54:10|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|2
1628157260000|2021-08-05 09:54:20|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9453.6|9443.6|3
1628157270000|2021-08-05 09:54:30|9454.5|9444.5|9452.3|9442.3|9454.5|9444.5|9452.1|9442.1|6
1628157280000|2021-08-05 09:54:40|9452.1|9442.1|9452|9442|9452.1|9442.1|9451.4|9441.4|4
1628157290000|2021-08-05 09:54:50|9451.9|9441.9|9451.4|9441.4|9451.9|9441.9|9451.4|9441.4|2
1628157300000|2021-08-05 09:55:00|9451.6|9441.6|9449.6|9439.6|9451.6|9441.6|9449.6|9439.6|5
1628157310000|2021-08-05 09:55:10|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1628157320000|2021-08-05 09:55:20|9450.1|9440.1|9450.4|9440.4|9451.1|9441.1|9450.1|9440.1|4
1628157330000|2021-08-05 09:55:30|9450.5|9440.5|9450.9|9440.9|9450.9|9440.9|9450.5|9440.5|2
1628157340000|2021-08-05 09:55:40|9450.6|9440.6|9450.5|9440.5|9450.6|9440.6|9450.4|9440.4|3
1628157350000|2021-08-05 09:55:50|9450.6|9440.6|9452.1|9442.1|9452.1|9442.1|9450.6|9440.6|5
1628157370000|2021-08-05 09:56:10|9452|9442|9451.8|9441.8|9452|9442|9451.8|9441.8|2
1628157380000|2021-08-05 09:56:20|9452|9442|9452|9442|9452|9442|9452|9442|1
1628157390000|2021-08-05 09:56:30|9452.3|9442.3|9452.9|9442.9|9452.9|9442.9|9452.3|9442.3|4
1628157400000|2021-08-05 09:56:40|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1628157420000|2021-08-05 09:57:00|9452.9|9442.9|9452.8|9442.8|9453.1|9443.1|9452.8|9442.8|4
1628157440000|2021-08-05 09:57:20|9453.1|9443.1|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|2
1628157460000|2021-08-05 09:57:40|9452.9|9442.9|9452.8|9442.8|9453.1|9443.1|9452.8|9442.8|6
1628157470000|2021-08-05 09:57:50|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1628157490000|2021-08-05 09:58:10|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9453.9|9443.9|2
1628157500000|2021-08-05 09:58:20|9454.9|9444.9|9455.4|9445.4|9455.4|9445.4|9454.9|9444.9|3
1628157510000|2021-08-05 09:58:30|9455.6|9445.6|9456.1|9446.1|9456.4|9446.4|9455.6|9445.6|3
1628157540000|2021-08-05 09:59:00|9456|9446|9452.9|9442.9|9456|9446|9452.9|9442.9|6
1628157550000|2021-08-05 09:59:10|9453.1|9443.1|9453.6|9443.6|9453.6|9443.6|9453.1|9443.1|2
1628157570000|2021-08-05 09:59:30|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628157580000|2021-08-05 09:59:40|9454.6|9444.6|9453.4|9443.4|9454.6|9444.6|9453.4|9443.4|3
1628157590000|2021-08-05 09:59:50|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|3
1628157600000|2021-08-05 10:00:00|9453.8|9443.8|9454.6|9444.6|9454.6|9444.6|9453.8|9443.8|4
1628157610000|2021-08-05 10:00:10|9455.4|9445.4|9455.6|9445.6|9455.6|9445.6|9455.4|9445.4|4
1628157620000|2021-08-05 10:00:20|9455.8|9445.8|9457.6|9447.6|9458|9448|9455.8|9445.8|7
1628157630000|2021-08-05 10:00:30|9458|9448|9458.4|9448.4|9458.4|9448.4|9458|9448|7
1628157650000|2021-08-05 10:00:50|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9458.5|9448.5|2
1628157660000|2021-08-05 10:01:00|9458.6|9448.6|9457.5|9447.5|9458.6|9448.6|9457.5|9447.5|2
1628157730000|2021-08-05 10:02:10|9457.4|9447.4|9456.8|9446.8|9457.4|9447.4|9456.8|9446.8|4
1628157740000|2021-08-05 10:02:20|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1628157780000|2021-08-05 10:03:00|9456.5|9446.5|9456.4|9446.4|9456.5|9446.5|9456.4|9446.4|2
1628157790000|2021-08-05 10:03:10|9456.1|9446.1|9457.3|9447.3|9457.3|9447.3|9456.1|9446.1|3
1628157800000|2021-08-05 10:03:20|9457.4|9447.4|9457.5|9447.5|9457.5|9447.5|9457.4|9447.4|2
1628157810000|2021-08-05 10:03:30|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1628157830000|2021-08-05 10:03:50|9457.4|9447.4|9458.4|9448.4|9458.4|9448.4|9457.4|9447.4|2
1628157860000|2021-08-05 10:04:20|9458.5|9448.5|9458.9|9448.9|9459|9449|9458.5|9448.5|4
1628157870000|2021-08-05 10:04:30|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.3|9448.3|4
1628157880000|2021-08-05 10:04:40|9458.9|9448.9|9459|9449|9459|9449|9458.9|9448.9|2
1628157890000|2021-08-05 10:04:50|9458.9|9448.9|9458.4|9448.4|9458.9|9448.9|9458.4|9448.4|2
1628157900000|2021-08-05 10:05:00|9458.3|9448.3|9458.1|9448.1|9458.3|9448.3|9458|9448|3
1628157940000|2021-08-05 10:05:40|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1628157950000|2021-08-05 10:05:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628157980000|2021-08-05 10:06:20|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628157990000|2021-08-05 10:06:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628158010000|2021-08-05 10:06:50|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1628158020000|2021-08-05 10:07:00|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1628158040000|2021-08-05 10:07:20|9456.6|9446.6|9457.4|9447.4|9457.4|9447.4|9456.6|9446.6|3
1628158050000|2021-08-05 10:07:30|9457.6|9447.6|9457.5|9447.5|9457.6|9447.6|9457.5|9447.5|2
1628158070000|2021-08-05 10:07:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628158080000|2021-08-05 10:08:00|9457.9|9447.9|9458.9|9448.9|9458.9|9448.9|9457.9|9447.9|5
1628158100000|2021-08-05 10:08:20|9459|9449|9459|9449|9459|9449|9459|9449|1
1628158120000|2021-08-05 10:08:40|9459.1|9449.1|9461.3|9451.3|9461.3|9451.3|9459.1|9449.1|4
1628158140000|2021-08-05 10:09:00|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1628158150000|2021-08-05 10:09:10|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461.4|9451.4|2
1628158160000|2021-08-05 10:09:20|9461.1|9451.1|9461.5|9451.5|9461.5|9451.5|9461.1|9451.1|3
1628158170000|2021-08-05 10:09:30|9461.8|9451.8|9462|9452|9462|9452|9461.8|9451.8|2
1628158190000|2021-08-05 10:09:50|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1628158210000|2021-08-05 10:10:10|9461.4|9451.4|9461.3|9451.3|9461.4|9451.4|9460.3|9450.3|4
1628158220000|2021-08-05 10:10:20|9461.5|9451.5|9461.9|9451.9|9461.9|9451.9|9461.5|9451.5|3
1628158230000|2021-08-05 10:10:30|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1628158250000|2021-08-05 10:10:50|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628158260000|2021-08-05 10:11:00|9460.6|9450.6|9461.1|9451.1|9461.9|9451.9|9460.6|9450.6|5
1628158270000|2021-08-05 10:11:10|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1628158290000|2021-08-05 10:11:30|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1628158300000|2021-08-05 10:11:40|9461.1|9451.1|9460.6|9450.6|9461.1|9451.1|9460.6|9450.6|5
1628158310000|2021-08-05 10:11:50|9460.4|9450.4|9460.4|9450.4|9461.1|9451.1|9460.1|9450.1|4
1628158320000|2021-08-05 10:12:00|9460.8|9450.8|9461.4|9451.4|9461.9|9451.9|9460.8|9450.8|6
1628158330000|2021-08-05 10:12:10|9461.9|9451.9|9460|9450|9461.9|9451.9|9460|9450|2
1628158340000|2021-08-05 10:12:20|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1628158350000|2021-08-05 10:12:30|9459.6|9449.6|9459.8|9449.8|9459.8|9449.8|9459.4|9449.4|4
1628158360000|2021-08-05 10:12:40|9459.6|9449.6|9458|9448|9459.6|9449.6|9457.1|9447.1|7
1628158380000|2021-08-05 10:13:00|9458.1|9448.1|9458.5|9448.5|9458.6|9448.6|9458.1|9448.1|4
1628158390000|2021-08-05 10:13:10|9458.4|9448.4|9458|9448|9458.4|9448.4|9458|9448|2
1628158400000|2021-08-05 10:13:20|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1628158410000|2021-08-05 10:13:30|9458|9448|9457|9447|9458|9448|9456.8|9446.8|6
1628158420000|2021-08-05 10:13:40|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9457.1|9447.1|2
1628158430000|2021-08-05 10:13:50|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9457.4|9447.4|2
1628158440000|2021-08-05 10:14:00|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1628158450000|2021-08-05 10:14:10|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1628158460000|2021-08-05 10:14:20|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1628158490000|2021-08-05 10:14:50|9458.6|9448.6|9458.8|9448.8|9458.8|9448.8|9458.6|9448.6|2
1628158510000|2021-08-05 10:15:10|9458.6|9448.6|9460.4|9450.4|9460.4|9450.4|9458.5|9448.5|6
1628158530000|2021-08-05 10:15:30|9460.5|9450.5|9460.9|9450.9|9461.1|9451.1|9460.5|9450.5|4
1628158550000|2021-08-05 10:15:50|9460.8|9450.8|9459.1|9449.1|9460.8|9450.8|9459.1|9449.1|4
1628158560000|2021-08-05 10:16:00|9458.9|9448.9|9458.3|9448.3|9458.9|9448.9|9458.3|9448.3|3
1628158570000|2021-08-05 10:16:10|9458|9448|9458.1|9448.1|9458.1|9448.1|9458|9448|2
1628158590000|2021-08-05 10:16:30|9458|9448|9457.4|9447.4|9458.1|9448.1|9457.4|9447.4|5
1628158600000|2021-08-05 10:16:40|9457.6|9447.6|9458.1|9448.1|9458.1|9448.1|9457|9447|4
1628158620000|2021-08-05 10:17:00|9459.6|9449.6|9460.9|9450.9|9460.9|9450.9|9459.6|9449.6|4
1628158630000|2021-08-05 10:17:10|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628158650000|2021-08-05 10:17:30|9460.9|9450.9|9461.1|9451.1|9461.1|9451.1|9460.9|9450.9|2
1628158660000|2021-08-05 10:17:40|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1628158700000|2021-08-05 10:18:20|9460.8|9450.8|9460.3|9450.3|9460.8|9450.8|9460.3|9450.3|3
1628158710000|2021-08-05 10:18:30|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1628158740000|2021-08-05 10:19:00|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.6|9449.6|3
1628158760000|2021-08-05 10:19:20|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1628158770000|2021-08-05 10:19:30|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1628158780000|2021-08-05 10:19:40|9459.9|9449.9|9457.3|9447.3|9459.9|9449.9|9457.3|9447.3|3
1628158790000|2021-08-05 10:19:50|9457.4|9447.4|9458.1|9448.1|9458.1|9448.1|9457.4|9447.4|3
1628158800000|2021-08-05 10:20:00|9457.9|9447.9|9457.9|9447.9|9458.1|9448.1|9457.3|9447.3|8
1628158810000|2021-08-05 10:20:10|9457.8|9447.8|9457.9|9447.9|9457.9|9447.9|9457.3|9447.3|5
1628158820000|2021-08-05 10:20:20|9457.5|9447.5|9457.9|9447.9|9457.9|9447.9|9457.5|9447.5|4
1628158830000|2021-08-05 10:20:30|9457.8|9447.8|9457|9447|9457.8|9447.8|9457|9447|4
1628158840000|2021-08-05 10:20:40|9456.9|9446.9|9458.4|9448.4|9458.4|9448.4|9455.5|9445.5|8
1628158850000|2021-08-05 10:20:50|9457.6|9447.6|9458.3|9448.3|9458.3|9448.3|9457.6|9447.6|2
1628158860000|2021-08-05 10:21:00|9458|9448|9458|9448|9458|9448|9458|9448|1
1628158870000|2021-08-05 10:21:10|9458.1|9448.1|9456.9|9446.9|9458.1|9448.1|9456.9|9446.9|3
1628158880000|2021-08-05 10:21:20|9456.8|9446.8|9456.9|9446.9|9456.9|9446.9|9456.8|9446.8|2
1628158890000|2021-08-05 10:21:30|9456.6|9446.6|9456.4|9446.4|9456.9|9446.9|9456.4|9446.4|5
1628158900000|2021-08-05 10:21:40|9456.3|9446.3|9454.4|9444.4|9456.3|9446.3|9454.4|9444.4|4
1628158910000|2021-08-05 10:21:50|9453.8|9443.8|9453.1|9443.1|9453.8|9443.8|9453.1|9443.1|2
1628158950000|2021-08-05 10:22:30|9453|9443|9453|9443|9453|9443|9453|9443|1
1628158970000|2021-08-05 10:22:50|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1628158990000|2021-08-05 10:23:10|9453|9443|9451.6|9441.6|9453|9443|9451.4|9441.4|4
1628159000000|2021-08-05 10:23:20|9451.9|9441.9|9451.8|9441.8|9451.9|9441.9|9451.6|9441.6|3
1628159020000|2021-08-05 10:23:40|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1628159030000|2021-08-05 10:23:50|9452.1|9442.1|9452.6|9442.6|9452.6|9442.6|9452.1|9442.1|4
1628159040000|2021-08-05 10:24:00|9453.4|9443.4|9453.6|9443.6|9453.6|9443.6|9453.4|9443.4|2
1628159070000|2021-08-05 10:24:30|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1628159120000|2021-08-05 10:25:20|9453.4|9443.4|9453.9|9443.9|9453.9|9443.9|9453.4|9443.4|3
1628159130000|2021-08-05 10:25:30|9455|9445|9454.4|9444.4|9455|9445|9454.4|9444.4|2
1628159160000|2021-08-05 10:26:00|9454.5|9444.5|9455.9|9445.9|9455.9|9445.9|9454.5|9444.5|2
1628159170000|2021-08-05 10:26:10|9455.8|9445.8|9453.5|9443.5|9455.8|9445.8|9453.5|9443.5|2
1628159180000|2021-08-05 10:26:20|9453.8|9443.8|9453.9|9443.9|9453.9|9443.9|9453.8|9443.8|2
1628159190000|2021-08-05 10:26:30|9454.1|9444.1|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|3
1628159200000|2021-08-05 10:26:40|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628159220000|2021-08-05 10:27:00|9454.1|9444.1|9453.5|9443.5|9454.1|9444.1|9453.5|9443.5|2
1628159240000|2021-08-05 10:27:20|9453.4|9443.4|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|4
1628159250000|2021-08-05 10:27:30|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1628159260000|2021-08-05 10:27:40|9450.9|9440.9|9449.9|9439.9|9450.9|9440.9|9449.9|9439.9|2
1628159270000|2021-08-05 10:27:50|9449.6|9439.6|9447.8|9437.8|9449.6|9439.6|9447.8|9437.8|4
1628159280000|2021-08-05 10:28:00|9448|9438|9447.9|9437.9|9448.1|9438.1|9447.9|9437.9|4
1628159290000|2021-08-05 10:28:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1628159300000|2021-08-05 10:28:20|9447.1|9437.1|9447.3|9437.3|9447.3|9437.3|9447.1|9437.1|2
1628159310000|2021-08-05 10:28:30|9448|9438|9448.1|9438.1|9448.1|9438.1|9448|9438|2
1628159330000|2021-08-05 10:28:50|9448|9438|9448|9438|9448|9438|9448|9438|1
1628159340000|2021-08-05 10:29:00|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628159350000|2021-08-05 10:29:10|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1628159360000|2021-08-05 10:29:20|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1628159380000|2021-08-05 10:29:40|9447.6|9437.6|9447.8|9437.8|9447.9|9437.9|9447.6|9437.6|3
1628159390000|2021-08-05 10:29:50|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1628159400000|2021-08-05 10:30:00|9447.8|9437.8|9450.3|9440.3|9450.3|9440.3|9447.8|9437.8|6
1628159420000|2021-08-05 10:30:20|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1628159430000|2021-08-05 10:30:30|9450.6|9440.6|9451.4|9441.4|9451.4|9441.4|9450.6|9440.6|3
1628159440000|2021-08-05 10:30:40|9451|9441|9450.6|9440.6|9451|9441|9450.6|9440.6|2
1628159450000|2021-08-05 10:30:50|9450.3|9440.3|9449.1|9439.1|9450.3|9440.3|9449.1|9439.1|3
1628159500000|2021-08-05 10:31:40|9449.5|9439.5|9449.9|9439.9|9449.9|9439.9|9449.5|9439.5|2
1628159520000|2021-08-05 10:32:00|9449.6|9439.6|9449.4|9439.4|9449.6|9439.6|9449.4|9439.4|3
1628159530000|2021-08-05 10:32:10|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1628159550000|2021-08-05 10:32:30|9449|9439|9448.8|9438.8|9449|9439|9448.5|9438.5|3
1628159560000|2021-08-05 10:32:40|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1628159570000|2021-08-05 10:32:50|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1628159580000|2021-08-05 10:33:00|9449|9439|9449.4|9439.4|9449.4|9439.4|9449|9439|2
1628159590000|2021-08-05 10:33:10|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.8|9438.8|2
1628159600000|2021-08-05 10:33:20|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1628159630000|2021-08-05 10:33:50|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1628159640000|2021-08-05 10:34:00|9448.4|9438.4|9444.6|9434.6|9448.4|9438.4|9444.5|9434.5|5
1628159650000|2021-08-05 10:34:10|9445.6|9435.6|9444.5|9434.5|9445.6|9435.6|9444.5|9434.5|5
1628159660000|2021-08-05 10:34:20|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1628159670000|2021-08-05 10:34:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1628159680000|2021-08-05 10:34:40|9444.1|9434.1|9444.6|9434.6|9445.1|9435.1|9444.1|9434.1|5
1628159690000|2021-08-05 10:34:50|9444.5|9434.5|9444.1|9434.1|9444.5|9434.5|9444.1|9434.1|3
1628159700000|2021-08-05 10:35:00|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1628159750000|2021-08-05 10:35:50|9444.4|9434.4|9444.5|9434.5|9444.9|9434.9|9444.1|9434.1|4
1628159760000|2021-08-05 10:36:00|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1628159770000|2021-08-05 10:36:10|9444.3|9434.3|9444.4|9434.4|9444.5|9434.5|9444.3|9434.3|3
1628159780000|2021-08-05 10:36:20|9444.1|9434.1|9444.4|9434.4|9444.5|9434.5|9444.1|9434.1|4
1628159790000|2021-08-05 10:36:30|9444.1|9434.1|9443.9|9433.9|9444.3|9434.3|9443.9|9433.9|5
1628159810000|2021-08-05 10:36:50|9444|9434|9443.9|9433.9|9444|9434|9443.9|9433.9|2
1628159820000|2021-08-05 10:37:00|9444|9434|9444|9434|9444|9434|9444|9434|1
1628159830000|2021-08-05 10:37:10|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1628159840000|2021-08-05 10:37:20|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|2
1628159850000|2021-08-05 10:37:30|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9443.8|9433.8|4
1628159860000|2021-08-05 10:37:40|9444|9434|9444.4|9434.4|9444.4|9434.4|9444|9434|4
1628159890000|2021-08-05 10:38:10|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9444.1|9434.1|2
1628159930000|2021-08-05 10:38:50|9444.8|9434.8|9444.1|9434.1|9444.8|9434.8|9444.1|9434.1|2
1628159940000|2021-08-05 10:39:00|9444.8|9434.8|9445.3|9435.3|9445.4|9435.4|9444.8|9434.8|3
1628159950000|2021-08-05 10:39:10|9445.1|9435.1|9444.8|9434.8|9445.1|9435.1|9444.8|9434.8|2
1628159960000|2021-08-05 10:39:20|9444.6|9434.6|9443.6|9433.6|9444.6|9434.6|9443.6|9433.6|3
1628159970000|2021-08-05 10:39:30|9443.5|9433.5|9444.4|9434.4|9444.4|9434.4|9443.5|9433.5|3
1628159980000|2021-08-05 10:39:40|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1628159990000|2021-08-05 10:39:50|9444.8|9434.8|9445.6|9435.6|9445.6|9435.6|9444.8|9434.8|4
1628160010000|2021-08-05 10:40:10|9445.9|9435.9|9446.4|9436.4|9446.4|9436.4|9445.9|9435.9|2
1628160020000|2021-08-05 10:40:20|9446.5|9436.5|9446.5|9436.5|9446.9|9436.9|9446.5|9436.5|5
1628160030000|2021-08-05 10:40:30|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1628160040000|2021-08-05 10:40:40|9446.9|9436.9|9447|9437|9447|9437|9446.9|9436.9|2
1628160070000|2021-08-05 10:41:10|9448.4|9438.4|9449.6|9439.6|9449.6|9439.6|9448.4|9438.4|4
1628160090000|2021-08-05 10:41:30|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1628160100000|2021-08-05 10:41:40|9450.6|9440.6|9451.1|9441.1|9451.1|9441.1|9450.6|9440.6|5
1628160110000|2021-08-05 10:41:50|9451.3|9441.3|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|4
1628160120000|2021-08-05 10:42:00|9451.9|9441.9|9452.1|9442.1|9452.1|9442.1|9451.9|9441.9|2
1628160140000|2021-08-05 10:42:20|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1628160150000|2021-08-05 10:42:30|9452.6|9442.6|9449.1|9439.1|9452.6|9442.6|9449.1|9439.1|5
1628160160000|2021-08-05 10:42:40|9448.9|9438.9|9448.3|9438.3|9448.9|9438.9|9448.3|9438.3|2
1628160170000|2021-08-05 10:42:50|9448.4|9438.4|9448|9438|9448.4|9438.4|9448|9438|3
1628160180000|2021-08-05 10:43:00|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628160190000|2021-08-05 10:43:10|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|2
1628160200000|2021-08-05 10:43:20|9447.3|9437.3|9447.4|9437.4|9447.4|9437.4|9447.3|9437.3|2
1628160210000|2021-08-05 10:43:30|9447.1|9437.1|9446.6|9436.6|9447.1|9437.1|9446.6|9436.6|2
1628160240000|2021-08-05 10:44:00|9447|9437|9446.6|9436.6|9447|9437|9445.6|9435.6|3
1628160260000|2021-08-05 10:44:20|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1628160270000|2021-08-05 10:44:30|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1628160280000|2021-08-05 10:44:40|9445.9|9435.9|9444.3|9434.3|9445.9|9435.9|9444.3|9434.3|4
1628160300000|2021-08-05 10:45:00|9444.4|9434.4|9445.4|9435.4|9445.4|9435.4|9444.4|9434.4|3
1628160310000|2021-08-05 10:45:10|9445.6|9435.6|9447.1|9437.1|9447.1|9437.1|9445.6|9435.6|4
1628160320000|2021-08-05 10:45:20|9446.9|9436.9|9447.3|9437.3|9447.3|9437.3|9446.8|9436.8|7
1628160330000|2021-08-05 10:45:30|9447.9|9437.9|9448.1|9438.1|9448.1|9438.1|9447.9|9437.9|2
1628160340000|2021-08-05 10:45:40|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628160350000|2021-08-05 10:45:50|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1628160370000|2021-08-05 10:46:10|9448.4|9438.4|9448.6|9438.6|9449.4|9439.4|9448.4|9438.4|5
1628160380000|2021-08-05 10:46:20|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1628160390000|2021-08-05 10:46:30|9447.9|9437.9|9447.6|9437.6|9447.9|9437.9|9446.8|9436.8|3
1628160410000|2021-08-05 10:46:50|9447.5|9437.5|9446.3|9436.3|9447.5|9437.5|9446.3|9436.3|3
1628160420000|2021-08-05 10:47:00|9446.1|9436.1|9445.3|9435.3|9446.1|9436.1|9445.3|9435.3|3
1628160430000|2021-08-05 10:47:10|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1628160440000|2021-08-05 10:47:20|9445|9435|9445|9435|9445|9435|9445|9435|1
1628160450000|2021-08-05 10:47:30|9444.9|9434.9|9444.8|9434.8|9444.9|9434.9|9444.6|9434.6|3
1628160470000|2021-08-05 10:47:50|9444.6|9434.6|9444.5|9434.5|9444.6|9434.6|9444.5|9434.5|2
1628160490000|2021-08-05 10:48:10|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1628160500000|2021-08-05 10:48:20|9444|9434|9443.4|9433.4|9444|9434|9442.4|9432.4|4
1628160510000|2021-08-05 10:48:30|9443.3|9433.3|9443|9433|9443.3|9433.3|9443|9433|2
1628160520000|2021-08-05 10:48:40|9443.1|9433.1|9443.6|9433.6|9443.6|9433.6|9443.1|9433.1|2
1628160530000|2021-08-05 10:48:50|9443.4|9433.4|9445.4|9435.4|9445.4|9435.4|9443.4|9433.4|12
1628160540000|2021-08-05 10:49:00|9445.1|9435.1|9444.8|9434.8|9445.1|9435.1|9444.8|9434.8|3
1628160550000|2021-08-05 10:49:10|9444.6|9434.6|9443|9433|9444.6|9434.6|9443|9433|2
1628160560000|2021-08-05 10:49:20|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|4
1628160570000|2021-08-05 10:49:30|9443.1|9433.1|9442.9|9432.9|9443.9|9433.9|9442.9|9432.9|5
1628160580000|2021-08-05 10:49:40|9442.6|9432.6|9442.4|9432.4|9442.6|9432.6|9442.4|9432.4|2
1628160590000|2021-08-05 10:49:50|9442.5|9432.5|9442.4|9432.4|9442.6|9432.6|9442.3|9432.3|4
1628160600000|2021-08-05 10:50:00|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1628160610000|2021-08-05 10:50:10|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1628160640000|2021-08-05 10:50:40|9443.5|9433.5|9447|9437|9447|9437|9443|9433|6
1628160650000|2021-08-05 10:50:50|9446.9|9436.9|9445.8|9435.8|9446.9|9436.9|9444.9|9434.9|6
1628160660000|2021-08-05 10:51:00|9445.9|9435.9|9444.9|9434.9|9445.9|9435.9|9444.9|9434.9|4
1628160680000|2021-08-05 10:51:20|9445.4|9435.4|9445.4|9435.4|9446|9436|9444.9|9434.9|5
1628160690000|2021-08-05 10:51:30|9445.6|9435.6|9446.1|9436.1|9446.8|9436.8|9445.6|9435.6|3
1628160700000|2021-08-05 10:51:40|9446.6|9436.6|9447|9437|9447|9437|9446.1|9436.1|4
1628160720000|2021-08-05 10:52:00|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|1
1628160730000|2021-08-05 10:52:10|9447.1|9437.1|9447.6|9437.6|9447.6|9437.6|9447.1|9437.1|2
1628160740000|2021-08-05 10:52:20|9447.5|9437.5|9447.4|9437.4|9447.8|9437.8|9447.4|9437.4|4
1628160760000|2021-08-05 10:52:40|9447.5|9437.5|9446.8|9436.8|9447.5|9437.5|9446.8|9436.8|5
1628160770000|2021-08-05 10:52:50|9447.1|9437.1|9446.6|9436.6|9447.5|9437.5|9446.6|9436.6|5
1628160800000|2021-08-05 10:53:20|9445.9|9435.9|9443.9|9433.9|9445.9|9435.9|9443.6|9433.6|6
1628160810000|2021-08-05 10:53:30|9444|9434|9442.8|9432.8|9444|9434|9442.8|9432.8|5
1628160820000|2021-08-05 10:53:40|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1628160830000|2021-08-05 10:53:50|9442.1|9432.1|9442.3|9432.3|9442.3|9432.3|9441.9|9431.9|4
1628160840000|2021-08-05 10:54:00|9442.5|9432.5|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|8
1628160850000|2021-08-05 10:54:10|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|3
1628160860000|2021-08-05 10:54:20|9442.5|9432.5|9443.4|9433.4|9443.4|9433.4|9442.5|9432.5|9
1628160870000|2021-08-05 10:54:30|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1628160890000|2021-08-05 10:54:50|9443.4|9433.4|9443.3|9433.3|9443.4|9433.4|9443.3|9433.3|2
1628160900000|2021-08-05 10:55:00|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1628160920000|2021-08-05 10:55:20|9442.6|9432.6|9442.5|9432.5|9443.1|9433.1|9442.5|9432.5|6
1628160930000|2021-08-05 10:55:30|9442.8|9432.8|9443|9433|9443|9433|9442.5|9432.5|6
1628160940000|2021-08-05 10:55:40|9443.1|9433.1|9442.5|9432.5|9443.1|9433.1|9442.5|9432.5|5
1628160950000|2021-08-05 10:55:50|9442.6|9432.6|9442.5|9432.5|9442.9|9432.9|9442.5|9432.5|3
1628160960000|2021-08-05 10:56:00|9442.4|9432.4|9442.9|9432.9|9442.9|9432.9|9442.4|9432.4|3
1628160980000|2021-08-05 10:56:20|9442.6|9432.6|9441.9|9431.9|9442.6|9432.6|9441.9|9431.9|4
1628161010000|2021-08-05 10:56:50|9442|9432|9442.9|9432.9|9442.9|9432.9|9442|9432|6
1628161020000|2021-08-05 10:57:00|9442.6|9432.6|9441.8|9431.8|9442.6|9432.6|9441.8|9431.8|2
1628161040000|2021-08-05 10:57:20|9441.6|9431.6|9441.8|9431.8|9441.8|9431.8|9441.6|9431.6|2
1628161050000|2021-08-05 10:57:30|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1628161060000|2021-08-05 10:57:40|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1628161070000|2021-08-05 10:57:50|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1628161080000|2021-08-05 10:58:00|9441.5|9431.5|9439.6|9429.6|9441.5|9431.5|9439.6|9429.6|3
1628161090000|2021-08-05 10:58:10|9439.1|9429.1|9440.6|9430.6|9440.6|9430.6|9439.1|9429.1|3
1628161100000|2021-08-05 10:58:20|9440.8|9430.8|9440.1|9430.1|9440.9|9430.9|9440.1|9430.1|6
1628161120000|2021-08-05 10:58:40|9440.3|9430.3|9440.6|9430.6|9440.6|9430.6|9440.3|9430.3|3
1628161130000|2021-08-05 10:58:50|9440.9|9430.9|9441.6|9431.6|9441.6|9431.6|9440.9|9430.9|2
1628161140000|2021-08-05 10:59:00|9441.8|9431.8|9441.9|9431.9|9441.9|9431.9|9441.8|9431.8|2
1628161170000|2021-08-05 10:59:30|9441.8|9431.8|9440.4|9430.4|9441.8|9431.8|9440.4|9430.4|4
1628161180000|2021-08-05 10:59:40|9440.3|9430.3|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|3
1628161200000|2021-08-05 11:00:00|9439.9|9429.9|9442.1|9432.1|9442.1|9432.1|9439.9|9429.9|9
1628161210000|2021-08-05 11:00:10|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.9|9431.9|2
1628161220000|2021-08-05 11:00:20|9442.6|9432.6|9442.6|9432.6|9442.9|9432.9|9442.6|9432.6|3
1628161230000|2021-08-05 11:00:30|9442.9|9432.9|9442.5|9432.5|9442.9|9432.9|9442.5|9432.5|3
1628161240000|2021-08-05 11:00:40|9442.6|9432.6|9442.4|9432.4|9442.8|9432.8|9442.4|9432.4|4
1628161250000|2021-08-05 11:00:50|9442.5|9432.5|9442.8|9432.8|9442.9|9432.9|9442.5|9432.5|3
1628161270000|2021-08-05 11:01:10|9442.9|9432.9|9443.9|9433.9|9443.9|9433.9|9442.9|9432.9|5
1628161280000|2021-08-05 11:01:20|9443.6|9433.6|9443.3|9433.3|9443.6|9433.6|9443.3|9433.3|3
1628161290000|2021-08-05 11:01:30|9443.4|9433.4|9444|9434|9444|9434|9443.4|9433.4|4
1628161300000|2021-08-05 11:01:40|9444.1|9434.1|9445.4|9435.4|9445.4|9435.4|9444.1|9434.1|5
1628161310000|2021-08-05 11:01:50|9445.6|9435.6|9443.4|9433.4|9445.6|9435.6|9443.4|9433.4|7
1628161320000|2021-08-05 11:02:00|9443.5|9433.5|9444.9|9434.9|9444.9|9434.9|9443.5|9433.5|6
1628161330000|2021-08-05 11:02:10|9444.6|9434.6|9444.3|9434.3|9445.3|9435.3|9444.3|9434.3|4
1628161340000|2021-08-05 11:02:20|9444.4|9434.4|9443|9433|9444.4|9434.4|9443|9433|3
1628161350000|2021-08-05 11:02:30|9442.4|9432.4|9442.1|9432.1|9442.4|9432.4|9442.1|9432.1|2
1628161360000|2021-08-05 11:02:40|9442.4|9432.4|9443.1|9433.1|9443.3|9433.3|9442.4|9432.4|4
1628161370000|2021-08-05 11:02:50|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1628161380000|2021-08-05 11:03:00|9443.1|9433.1|9443.1|9433.1|9444|9434|9442.1|9432.1|8
1628161390000|2021-08-05 11:03:10|9443.9|9433.9|9444.3|9434.3|9444.6|9434.6|9443.5|9433.5|7
1628161400000|2021-08-05 11:03:20|9444.1|9434.1|9445.3|9435.3|9445.3|9435.3|9444.1|9434.1|7
1628161410000|2021-08-05 11:03:30|9445.4|9435.4|9446.6|9436.6|9447.1|9437.1|9445.4|9435.4|8
1628161420000|2021-08-05 11:03:40|9446.4|9436.4|9446.8|9436.8|9446.8|9436.8|9445.5|9435.5|6
1628161430000|2021-08-05 11:03:50|9446.6|9436.6|9445.4|9435.4|9446.6|9436.6|9445.4|9435.4|4
1628161440000|2021-08-05 11:04:00|9445.5|9435.5|9446.3|9436.3|9446.6|9436.6|9445.5|9435.5|6
1628161450000|2021-08-05 11:04:10|9446.4|9436.4|9446.5|9436.5|9446.5|9436.5|9445.9|9435.9|8
1628161460000|2021-08-05 11:04:20|9446.6|9436.6|9446.8|9436.8|9447.3|9437.3|9446.5|9436.5|5
1628161470000|2021-08-05 11:04:30|9446.9|9436.9|9447.3|9437.3|9447.4|9437.4|9446.9|9436.9|4
1628161480000|2021-08-05 11:04:40|9447|9437|9447|9437|9447.4|9437.4|9447|9437|5
1628161490000|2021-08-05 11:04:50|9447.1|9437.1|9447|9437|9447.1|9437.1|9447|9437|2
1628161500000|2021-08-05 11:05:00|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.4|9436.4|5
1628161510000|2021-08-05 11:05:10|9446.8|9436.8|9447.4|9437.4|9448.4|9438.4|9446.4|9436.4|11
1628161520000|2021-08-05 11:05:20|9446.9|9436.9|9446.6|9436.6|9447.3|9437.3|9446.6|9436.6|7
1628161530000|2021-08-05 11:05:30|9446.8|9436.8|9447|9437|9447.3|9437.3|9446.8|9436.8|5
1628161540000|2021-08-05 11:05:40|9446.8|9436.8|9445.5|9435.5|9446.8|9436.8|9445.5|9435.5|9
1628161550000|2021-08-05 11:05:50|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.5|9435.5|5
1628161560000|2021-08-05 11:06:00|9446|9436|9447.5|9437.5|9447.5|9437.5|9445.5|9435.5|7
1628161580000|2021-08-05 11:06:20|9447.4|9437.4|9448.1|9438.1|9448.1|9438.1|9447.4|9437.4|6
1628161590000|2021-08-05 11:06:30|9447.6|9437.6|9447.4|9437.4|9448|9438|9447.4|9437.4|4
1628161610000|2021-08-05 11:06:50|9447.5|9437.5|9446.4|9436.4|9447.5|9437.5|9446.4|9436.4|3
1628161620000|2021-08-05 11:07:00|9446.5|9436.5|9445.3|9435.3|9447.4|9437.4|9444.6|9434.6|13
1628161630000|2021-08-05 11:07:10|9445.4|9435.4|9443.5|9433.5|9445.4|9435.4|9443.4|9433.4|6
1628161640000|2021-08-05 11:07:20|9443.6|9433.6|9445.6|9435.6|9445.6|9435.6|9443.6|9433.6|4
1628161650000|2021-08-05 11:07:30|9445.5|9435.5|9445.6|9435.6|9445.6|9435.6|9445.5|9435.5|2
1628161660000|2021-08-05 11:07:40|9446|9436|9446|9436|9446|9436|9446|9436|1
1628161670000|2021-08-05 11:07:50|9446.1|9436.1|9444.4|9434.4|9446.1|9436.1|9444.4|9434.4|5
1628161680000|2021-08-05 11:08:00|9444.5|9434.5|9444.9|9434.9|9444.9|9434.9|9444.5|9434.5|2
1628161700000|2021-08-05 11:08:20|9444.1|9434.1|9443.4|9433.4|9444.1|9434.1|9443.4|9433.4|2
1628161710000|2021-08-05 11:08:30|9443.5|9433.5|9443.5|9433.5|9443.9|9433.9|9443.5|9433.5|5
1628161740000|2021-08-05 11:09:00|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1628161750000|2021-08-05 11:09:10|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1628161760000|2021-08-05 11:09:20|9443.6|9433.6|9443|9433|9443.6|9433.6|9443|9433|3
1628161800000|2021-08-05 11:10:00|9442.9|9432.9|9442.3|9432.3|9442.9|9432.9|9442.3|9432.3|2
1628161810000|2021-08-05 11:10:10|9442.4|9432.4|9442.9|9432.9|9442.9|9432.9|9442.4|9432.4|2
1628161830000|2021-08-05 11:10:30|9443.1|9433.1|9442.5|9432.5|9443.4|9433.4|9442.5|9432.5|4
1628161840000|2021-08-05 11:10:40|9442.6|9432.6|9447|9437|9447|9437|9442.6|9432.6|6
1628161850000|2021-08-05 11:10:50|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|2
1628161860000|2021-08-05 11:11:00|9445.9|9435.9|9444.5|9434.5|9445.9|9435.9|9444.5|9434.5|4
1628161870000|2021-08-05 11:11:10|9444.1|9434.1|9442.4|9432.4|9444.1|9434.1|9442.4|9432.4|5
1628161880000|2021-08-05 11:11:20|9442.3|9432.3|9442.3|9432.3|9442.4|9432.4|9442|9432|5
1628161890000|2021-08-05 11:11:30|9442.6|9432.6|9442|9432|9442.6|9432.6|9442|9432|2
1628161900000|2021-08-05 11:11:40|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9440.8|9430.8|4
1628161910000|2021-08-05 11:11:50|9441.3|9431.3|9441.1|9431.1|9441.4|9431.4|9440.6|9430.6|5
1628161920000|2021-08-05 11:12:00|9441.4|9431.4|9441.4|9431.4|9442.8|9432.8|9441.4|9431.4|6
1628161930000|2021-08-05 11:12:10|9441.5|9431.5|9441|9431|9441.5|9431.5|9440.9|9430.9|4
1628161940000|2021-08-05 11:12:20|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1628161950000|2021-08-05 11:12:30|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1628161960000|2021-08-05 11:12:40|9441|9431|9440.6|9430.6|9441|9431|9440.6|9430.6|2
1628161970000|2021-08-05 11:12:50|9441|9431|9441.1|9431.1|9441.9|9431.9|9441|9431|6
1628161980000|2021-08-05 11:13:00|9441|9431|9441.8|9431.8|9441.8|9431.8|9441|9431|3
1628161990000|2021-08-05 11:13:10|9442.1|9432.1|9442.3|9432.3|9442.5|9432.5|9441.9|9431.9|5
1628162000000|2021-08-05 11:13:20|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9442|9432|6
1628162010000|2021-08-05 11:13:30|9442.1|9432.1|9442.5|9432.5|9442.5|9432.5|9442.1|9432.1|3
1628162020000|2021-08-05 11:13:40|9443|9433|9442.5|9432.5|9443|9433|9442.1|9432.1|7
1628162030000|2021-08-05 11:13:50|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9441.6|9431.6|6
1628162040000|2021-08-05 11:14:00|9442.1|9432.1|9441.8|9431.8|9442.1|9432.1|9440.4|9430.4|10
1628162050000|2021-08-05 11:14:10|9441.5|9431.5|9442|9432|9442|9432|9441.4|9431.4|5
1628162060000|2021-08-05 11:14:20|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|2
1628162070000|2021-08-05 11:14:30|9442.6|9432.6|9441.8|9431.8|9442.6|9432.6|9441.4|9431.4|6
1628162080000|2021-08-05 11:14:40|9441.5|9431.5|9440.3|9430.3|9441.5|9431.5|9440.3|9430.3|4
1628162090000|2021-08-05 11:14:50|9440.4|9430.4|9441.1|9431.1|9441.1|9431.1|9440.4|9430.4|7
1628162100000|2021-08-05 11:15:00|9441.5|9431.5|9443.6|9433.6|9444|9434|9441.5|9431.5|7
1628162110000|2021-08-05 11:15:10|9443.8|9433.8|9443|9433|9444.3|9434.3|9443|9433|3
1628162120000|2021-08-05 11:15:20|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1628162130000|2021-08-05 11:15:30|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|2
1628162150000|2021-08-05 11:15:50|9442.8|9432.8|9442.1|9432.1|9442.8|9432.8|9442.1|9432.1|3
1628162160000|2021-08-05 11:16:00|9442.3|9432.3|9445.6|9435.6|9445.6|9435.6|9442.3|9432.3|4
1628162170000|2021-08-05 11:16:10|9446.1|9436.1|9447.6|9437.6|9447.6|9437.6|9445.9|9435.9|7
1628162180000|2021-08-05 11:16:20|9446.4|9436.4|9446.1|9436.1|9446.6|9436.6|9446.1|9436.1|4
1628162190000|2021-08-05 11:16:30|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1628162200000|2021-08-05 11:16:40|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1628162220000|2021-08-05 11:17:00|9446.3|9436.3|9447.5|9437.5|9447.6|9437.6|9446.3|9436.3|8
1628162230000|2021-08-05 11:17:10|9447.9|9437.9|9448.9|9438.9|9448.9|9438.9|9447.9|9437.9|4
1628162240000|2021-08-05 11:17:20|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1628162250000|2021-08-05 11:17:30|9449.1|9439.1|9449|9439|9449.1|9439.1|9449|9439|2
1628162260000|2021-08-05 11:17:40|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1628162270000|2021-08-05 11:17:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1628162280000|2021-08-05 11:18:00|9450.1|9440.1|9450|9440|9450.1|9440.1|9448.8|9438.8|5
1628162300000|2021-08-05 11:18:20|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1628162310000|2021-08-05 11:18:30|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9451.3|9441.3|2
1628162320000|2021-08-05 11:18:40|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628162330000|2021-08-05 11:18:50|9451.5|9441.5|9449.6|9439.6|9451.5|9441.5|9449.6|9439.6|6
1628162340000|2021-08-05 11:19:00|9449.8|9439.8|9450.6|9440.6|9451.1|9441.1|9449.8|9439.8|5
1628162350000|2021-08-05 11:19:10|9450.9|9440.9|9451.6|9441.6|9451.6|9441.6|9450.9|9440.9|6
1628162360000|2021-08-05 11:19:20|9451.9|9441.9|9452.8|9442.8|9452.8|9442.8|9451.9|9441.9|3
1628162370000|2021-08-05 11:19:30|9452.9|9442.9|9453.4|9443.4|9453.8|9443.8|9452|9442|12
1628162380000|2021-08-05 11:19:40|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|8
1628162390000|2021-08-05 11:19:50|9454|9444|9453.9|9443.9|9454|9444|9453.9|9443.9|2
1628162410000|2021-08-05 11:20:10|9454|9444|9455.6|9445.6|9455.9|9445.9|9454|9444|4
1628162420000|2021-08-05 11:20:20|9455|9445|9454.9|9444.9|9455.5|9445.5|9454.8|9444.8|8
1628162430000|2021-08-05 11:20:30|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9454.6|9444.6|3
1628162440000|2021-08-05 11:20:40|9455|9445|9454.1|9444.1|9455|9445|9454.1|9444.1|2
1628162450000|2021-08-05 11:20:50|9454.3|9444.3|9456.5|9446.5|9457.1|9447.1|9454.3|9444.3|8
1628162460000|2021-08-05 11:21:00|9456.4|9446.4|9457|9447|9457|9447|9455.9|9445.9|11
1628162470000|2021-08-05 11:21:10|9457.1|9447.1|9458.8|9448.8|9458.8|9448.8|9457.1|9447.1|7
1628162480000|2021-08-05 11:21:20|9458.9|9448.9|9458.8|9448.8|9459.1|9449.1|9458.8|9448.8|3
1628162490000|2021-08-05 11:21:30|9458.9|9448.9|9458.9|9448.9|9459.1|9449.1|9458.9|9448.9|4
1628162500000|2021-08-05 11:21:40|9458.5|9448.5|9458.4|9448.4|9458.5|9448.5|9458.4|9448.4|2
1628162510000|2021-08-05 11:21:50|9458.3|9448.3|9456.1|9446.1|9458.3|9448.3|9455.9|9445.9|7
1628162520000|2021-08-05 11:22:00|9456.9|9446.9|9455.9|9445.9|9457|9447|9455.9|9445.9|6
1628162530000|2021-08-05 11:22:10|9456|9446|9456.4|9446.4|9456.4|9446.4|9456|9446|2
1628162550000|2021-08-05 11:22:30|9456.6|9446.6|9457.9|9447.9|9458.3|9448.3|9456.6|9446.6|9
1628162560000|2021-08-05 11:22:40|9457.8|9447.8|9457.9|9447.9|9457.9|9447.9|9457.6|9447.6|4
1628162570000|2021-08-05 11:22:50|9458|9448|9458.4|9448.4|9458.4|9448.4|9458|9448|2
1628162600000|2021-08-05 11:23:20|9458.3|9448.3|9456.6|9446.6|9458.3|9448.3|9456.6|9446.6|2
1628162610000|2021-08-05 11:23:30|9456.9|9446.9|9457.9|9447.9|9457.9|9447.9|9456.9|9446.9|5
1628162630000|2021-08-05 11:23:50|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.9|9447.9|2
1628162640000|2021-08-05 11:24:00|9458.3|9448.3|9460.3|9450.3|9460.3|9450.3|9458.3|9448.3|8
1628162650000|2021-08-05 11:24:10|9460.4|9450.4|9461|9451|9461|9451|9460.4|9450.4|2
1628162680000|2021-08-05 11:24:40|9460.6|9450.6|9459.9|9449.9|9460.6|9450.6|9459.6|9449.6|4
1628162690000|2021-08-05 11:24:50|9459.6|9449.6|9456.8|9446.8|9460|9450|9456.6|9446.6|7
1628162700000|2021-08-05 11:25:00|9456.3|9446.3|9457.3|9447.3|9457.3|9447.3|9456.3|9446.3|6
1628162710000|2021-08-05 11:25:10|9457.4|9447.4|9457.6|9447.6|9457.9|9447.9|9456.9|9446.9|8
1628162720000|2021-08-05 11:25:20|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1628162730000|2021-08-05 11:25:30|9458.3|9448.3|9459.5|9449.5|9459.6|9449.6|9458.3|9448.3|4
1628162740000|2021-08-05 11:25:40|9458.9|9448.9|9459.5|9449.5|9459.5|9449.5|9458.9|9448.9|2
1628162750000|2021-08-05 11:25:50|9459.3|9449.3|9458.5|9448.5|9459.5|9449.5|9458.5|9448.5|5
1628162760000|2021-08-05 11:26:00|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1628162770000|2021-08-05 11:26:10|9458.3|9448.3|9459|9449|9459|9449|9458.1|9448.1|4
1628162780000|2021-08-05 11:26:20|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1628162790000|2021-08-05 11:26:30|9458.5|9448.5|9460.6|9450.6|9460.6|9450.6|9458.5|9448.5|7
1628162800000|2021-08-05 11:26:40|9460.8|9450.8|9461|9451|9461|9451|9460.8|9450.8|2
1628162810000|2021-08-05 11:26:50|9460.9|9450.9|9461.1|9451.1|9461.1|9451.1|9460.9|9450.9|2
1628162820000|2021-08-05 11:27:00|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1628162830000|2021-08-05 11:27:10|9459.9|9449.9|9456.1|9446.1|9460|9450|9456.1|9446.1|12
1628162840000|2021-08-05 11:27:20|9456.4|9446.4|9454.5|9444.5|9456.4|9446.4|9454.5|9444.5|6
1628162850000|2021-08-05 11:27:30|9454.6|9444.6|9454.1|9444.1|9454.6|9444.6|9454.1|9444.1|2
1628162870000|2021-08-05 11:27:50|9453.9|9443.9|9454.1|9444.1|9454.3|9444.3|9453.8|9443.8|4
1628162880000|2021-08-05 11:28:00|9454|9444|9454.1|9444.1|9454.1|9444.1|9453.8|9443.8|3
1628162890000|2021-08-05 11:28:10|9453.6|9443.6|9456.1|9446.1|9456.1|9446.1|9453.6|9443.6|7
1628162900000|2021-08-05 11:28:20|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9455.9|9445.9|5
1628162910000|2021-08-05 11:28:30|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|4
1628162920000|2021-08-05 11:28:40|9455.9|9445.9|9454.6|9444.6|9456.3|9446.3|9454.6|9444.6|8
1628162940000|2021-08-05 11:29:00|9453.4|9443.4|9454.6|9444.6|9454.9|9444.9|9453.4|9443.4|5
1628162950000|2021-08-05 11:29:10|9453.9|9443.9|9454.4|9444.4|9454.4|9444.4|9453.9|9443.9|2
1628162970000|2021-08-05 11:29:30|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9452.8|9442.8|6
1628162980000|2021-08-05 11:29:40|9453.6|9443.6|9452.6|9442.6|9453.6|9443.6|9452.6|9442.6|4
1628162990000|2021-08-05 11:29:50|9452.8|9442.8|9454.4|9444.4|9454.6|9444.6|9452.8|9442.8|8
1628163000000|2021-08-05 11:30:00|9453.9|9443.9|9452.5|9442.5|9455.3|9445.3|9452.5|9442.5|11
1628163010000|2021-08-05 11:30:10|9453.3|9443.3|9452.4|9442.4|9454|9444|9451|9441|15
1628163020000|2021-08-05 11:30:20|9452.6|9442.6|9452.1|9442.1|9453.3|9443.3|9451.6|9441.6|10
1628163030000|2021-08-05 11:30:30|9451|9441|9448.6|9438.6|9452.1|9442.1|9447.9|9437.9|12
1628163040000|2021-08-05 11:30:40|9448.9|9438.9|9446|9436|9449.4|9439.4|9444.4|9434.4|21
1628163050000|2021-08-05 11:30:50|9446.1|9436.1|9443.4|9433.4|9446.4|9436.4|9443.4|9433.4|18
1628163060000|2021-08-05 11:31:00|9443.8|9433.8|9449.6|9439.6|9449.6|9439.6|9443.8|9433.8|15
1628163070000|2021-08-05 11:31:10|9450|9440|9449.9|9439.9|9450|9440|9449.1|9439.1|4
1628163080000|2021-08-05 11:31:20|9454|9444|9452|9442|9454.1|9444.1|9451.8|9441.8|10
1628163090000|2021-08-05 11:31:30|9451.5|9441.5|9452.5|9442.5|9452.6|9442.6|9451.5|9441.5|7
1628163100000|2021-08-05 11:31:40|9451.9|9441.9|9452|9442|9452.5|9442.5|9451.5|9441.5|11
1628163110000|2021-08-05 11:31:50|9451.8|9441.8|9452.4|9442.4|9452.8|9442.8|9451.8|9441.8|6
1628163120000|2021-08-05 11:32:00|9452.5|9442.5|9452.5|9442.5|9453.9|9443.9|9452.5|9442.5|13
1628163130000|2021-08-05 11:32:10|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|4
1628163150000|2021-08-05 11:32:30|9452.8|9442.8|9453.1|9443.1|9453.1|9443.1|9452.8|9442.8|4
1628163160000|2021-08-05 11:32:40|9452.9|9442.9|9452.3|9442.3|9452.9|9442.9|9452|9442|5
1628163170000|2021-08-05 11:32:50|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|6
1628163180000|2021-08-05 11:33:00|9452|9442|9452.8|9442.8|9453.6|9443.6|9452|9442|13
1628163190000|2021-08-05 11:33:10|9452.5|9442.5|9452.4|9442.4|9452.5|9442.5|9451.3|9441.3|7
1628163200000|2021-08-05 11:33:20|9452.1|9442.1|9451.9|9441.9|9452.1|9442.1|9451.9|9441.9|3
1628163210000|2021-08-05 11:33:30|9452.5|9442.5|9452.1|9442.1|9452.8|9442.8|9451.9|9441.9|9
1628163220000|2021-08-05 11:33:40|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452|9442|4
1628163230000|2021-08-05 11:33:50|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628163240000|2021-08-05 11:34:00|9452.3|9442.3|9454.1|9444.1|9454.1|9444.1|9451.9|9441.9|12
1628163250000|2021-08-05 11:34:10|9455.8|9445.8|9455.6|9445.6|9456.3|9446.3|9455.3|9445.3|11
1628163260000|2021-08-05 11:34:20|9455.8|9445.8|9455.4|9445.4|9455.8|9445.8|9454.9|9444.9|10
1628163270000|2021-08-05 11:34:30|9455.5|9445.5|9455|9445|9455.5|9445.5|9455|9445|2
1628163280000|2021-08-05 11:34:40|9455.1|9445.1|9456.4|9446.4|9456.4|9446.4|9455.1|9445.1|3
1628163290000|2021-08-05 11:34:50|9456.1|9446.1|9456.3|9446.3|9457.9|9447.9|9455.8|9445.8|14
1628163300000|2021-08-05 11:35:00|9455.5|9445.5|9455.6|9445.6|9456.5|9446.5|9455.5|9445.5|12
1628163310000|2021-08-05 11:35:10|9455.5|9445.5|9454.5|9444.5|9455.5|9445.5|9454.3|9444.3|9
1628163320000|2021-08-05 11:35:20|9454.6|9444.6|9457.3|9447.3|9457.4|9447.4|9454.6|9444.6|13
1628163330000|2021-08-05 11:35:30|9457.6|9447.6|9457.3|9447.3|9457.6|9447.6|9456.8|9446.8|9
1628163340000|2021-08-05 11:35:40|9457.1|9447.1|9457.1|9447.1|9457.4|9447.4|9456.5|9446.5|6
1628163350000|2021-08-05 11:35:50|9457.5|9447.5|9456.6|9446.6|9457.6|9447.6|9456.6|9446.6|5
1628163360000|2021-08-05 11:36:00|9456.8|9446.8|9458.3|9448.3|9458.9|9448.9|9456.8|9446.8|6
1628163370000|2021-08-05 11:36:10|9457.6|9447.6|9457.1|9447.1|9457.6|9447.6|9457.1|9447.1|4
1628163380000|2021-08-05 11:36:20|9458.4|9448.4|9459.4|9449.4|9459.4|9449.4|9458.4|9448.4|5
1628163390000|2021-08-05 11:36:30|9459.5|9449.5|9459.3|9449.3|9459.8|9449.8|9458.9|9448.9|8
1628163400000|2021-08-05 11:36:40|9459.4|9449.4|9460.3|9450.3|9460.5|9450.5|9459.4|9449.4|6
1628163410000|2021-08-05 11:36:50|9460.4|9450.4|9460.4|9450.4|9460.5|9450.5|9460.4|9450.4|3
1628163420000|2021-08-05 11:37:00|9460.1|9450.1|9460.3|9450.3|9460.3|9450.3|9460|9450|5
1628163430000|2021-08-05 11:37:10|9460.1|9450.1|9460.6|9450.6|9460.8|9450.8|9460|9450|8
1628163440000|2021-08-05 11:37:20|9460.4|9450.4|9459.1|9449.1|9460.4|9450.4|9459|9449|6
1628163450000|2021-08-05 11:37:30|9458.8|9448.8|9459.1|9449.1|9459.1|9449.1|9458.8|9448.8|2
1628163460000|2021-08-05 11:37:40|9458.9|9448.9|9459.1|9449.1|9459.1|9449.1|9458.9|9448.9|2
1628163470000|2021-08-05 11:37:50|9458.6|9448.6|9459.1|9449.1|9459.1|9449.1|9458.4|9448.4|4
1628163480000|2021-08-05 11:38:00|9458.9|9448.9|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|8
1628163490000|2021-08-05 11:38:10|9459.8|9449.8|9459.3|9449.3|9459.8|9449.8|9458.4|9448.4|8
1628163500000|2021-08-05 11:38:20|9459|9449|9459|9449|9459|9449|9459|9449|1
1628163520000|2021-08-05 11:38:40|9458.4|9448.4|9459|9449|9459|9449|9458.4|9448.4|2
1628163530000|2021-08-05 11:38:50|9458.9|9448.9|9460|9450|9460|9450|9458.9|9448.9|5
1628163540000|2021-08-05 11:39:00|9460.1|9450.1|9460.1|9450.1|9460.5|9450.5|9460.1|9450.1|6
1628163550000|2021-08-05 11:39:10|9459.6|9449.6|9459.9|9449.9|9460.3|9450.3|9459.6|9449.6|4
1628163560000|2021-08-05 11:39:20|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1628163570000|2021-08-05 11:39:30|9459.4|9449.4|9457.8|9447.8|9459.4|9449.4|9457.8|9447.8|5
1628163580000|2021-08-05 11:39:40|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|2
1628163590000|2021-08-05 11:39:50|9458.6|9448.6|9458.3|9448.3|9458.9|9448.9|9458.3|9448.3|4
1628163600000|2021-08-05 11:40:00|9458.4|9448.4|9459.8|9449.8|9459.8|9449.8|9458.4|9448.4|7
1628163620000|2021-08-05 11:40:20|9459.4|9449.4|9459.5|9449.5|9459.8|9449.8|9458.5|9448.5|5
1628163630000|2021-08-05 11:40:30|9458.6|9448.6|9458.8|9448.8|9459.5|9449.5|9458.4|9448.4|9
1628163640000|2021-08-05 11:40:40|9458.9|9448.9|9458.5|9448.5|9459.1|9449.1|9458.5|9448.5|6
1628163650000|2021-08-05 11:40:50|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9456.8|9446.8|9
1628163660000|2021-08-05 11:41:00|9457.4|9447.4|9457.4|9447.4|9458.1|9448.1|9457|9447|11
1628163670000|2021-08-05 11:41:10|9457.5|9447.5|9458|9448|9458|9448|9457.4|9447.4|6
1628163680000|2021-08-05 11:41:20|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9456.6|9446.6|5
1628163690000|2021-08-05 11:41:30|9457.6|9447.6|9457.8|9447.8|9457.8|9447.8|9457.4|9447.4|4
1628163700000|2021-08-05 11:41:40|9457.9|9447.9|9458.3|9448.3|9458.6|9448.6|9457.9|9447.9|7
1628163710000|2021-08-05 11:41:50|9458.8|9448.8|9459.3|9449.3|9459.8|9449.8|9458.8|9448.8|6
1628163720000|2021-08-05 11:42:00|9458.9|9448.9|9459.8|9449.8|9459.8|9449.8|9458.9|9448.9|4
1628163730000|2021-08-05 11:42:10|9459.3|9449.3|9459.4|9449.4|9460|9450|9459.3|9449.3|4
1628163740000|2021-08-05 11:42:20|9459.1|9449.1|9459.6|9449.6|9459.6|9449.6|9459.1|9449.1|3
1628163750000|2021-08-05 11:42:30|9459.8|9449.8|9459.1|9449.1|9459.9|9449.9|9459.1|9449.1|5
1628163760000|2021-08-05 11:42:40|9458.3|9448.3|9458.1|9448.1|9459.1|9449.1|9457.9|9447.9|7
1628163770000|2021-08-05 11:42:50|9458.4|9448.4|9459.3|9449.3|9459.6|9449.6|9458.4|9448.4|7
1628163780000|2021-08-05 11:43:00|9459.5|9449.5|9459.5|9449.5|9459.6|9449.6|9459|9449|9
1628163790000|2021-08-05 11:43:10|9459.4|9449.4|9458.8|9448.8|9459.4|9449.4|9458.8|9448.8|3
1628163800000|2021-08-05 11:43:20|9458.9|9448.9|9459.1|9449.1|9459.1|9449.1|9458.9|9448.9|3
1628163810000|2021-08-05 11:43:30|9458|9448|9458.6|9448.6|9458.6|9448.6|9458|9448|7
1628163820000|2021-08-05 11:43:40|9458.8|9448.8|9459.1|9449.1|9459.1|9449.1|9458.8|9448.8|3
1628163830000|2021-08-05 11:43:50|9459.4|9449.4|9460|9450|9460.4|9450.4|9459.4|9449.4|5
1628163840000|2021-08-05 11:44:00|9459.8|9449.8|9461.1|9451.1|9461.1|9451.1|9459.8|9449.8|5
1628163860000|2021-08-05 11:44:20|9461|9451|9460.5|9450.5|9461|9451|9459.6|9449.6|6
1628163870000|2021-08-05 11:44:30|9460.8|9450.8|9460.5|9450.5|9460.9|9450.9|9460.5|9450.5|4
1628163880000|2021-08-05 11:44:40|9460.6|9450.6|9462|9452|9462|9452|9460.6|9450.6|6
1628163890000|2021-08-05 11:44:50|9461.4|9451.4|9461.8|9451.8|9462|9452|9461.4|9451.4|3
1628163900000|2021-08-05 11:45:00|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461.4|9451.4|2
1628163910000|2021-08-05 11:45:10|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461.4|9451.4|4
1628163920000|2021-08-05 11:45:20|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.1|9451.1|4
1628163930000|2021-08-05 11:45:30|9461.8|9451.8|9461.4|9451.4|9461.8|9451.8|9461.1|9451.1|10
1628163940000|2021-08-05 11:45:40|9461.1|9451.1|9460.5|9450.5|9461.1|9451.1|9460.1|9450.1|4
1628163950000|2021-08-05 11:45:50|9460.6|9450.6|9461|9451|9461.9|9451.9|9460.6|9450.6|10
1628163960000|2021-08-05 11:46:00|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1628163970000|2021-08-05 11:46:10|9460.4|9450.4|9459|9449|9461|9451|9459|9449|8
1628163980000|2021-08-05 11:46:20|9459.1|9449.1|9459.1|9449.1|9459.8|9449.8|9459.1|9449.1|4
1628163990000|2021-08-05 11:46:30|9459|9449|9458.1|9448.1|9459|9449|9457.6|9447.6|9
1628164000000|2021-08-05 11:46:40|9458.4|9448.4|9459.4|9449.4|9460.1|9450.1|9458.4|9448.4|9
1628164010000|2021-08-05 11:46:50|9459.5|9449.5|9459.6|9449.6|9459.6|9449.6|9459.5|9449.5|2
1628164020000|2021-08-05 11:47:00|9459.8|9449.8|9460.1|9450.1|9460.1|9450.1|9459.8|9449.8|5
1628164030000|2021-08-05 11:47:10|9459.9|9449.9|9461|9451|9461|9451|9459.6|9449.6|6
1628164040000|2021-08-05 11:47:20|9460.8|9450.8|9458.4|9448.4|9460.8|9450.8|9458.4|9448.4|6
1628164050000|2021-08-05 11:47:30|9459.1|9449.1|9456.4|9446.4|9459.1|9449.1|9456.4|9446.4|9
1628164060000|2021-08-05 11:47:40|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.9|9445.9|4
1628164070000|2021-08-05 11:47:50|9456.1|9446.1|9454.5|9444.5|9456.4|9446.4|9454.3|9444.3|9
1628164080000|2021-08-05 11:48:00|9454.6|9444.6|9455.1|9445.1|9455.1|9445.1|9454.6|9444.6|2
1628164120000|2021-08-05 11:48:40|9455.6|9445.6|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|2
1628164130000|2021-08-05 11:48:50|9456.3|9446.3|9455.9|9445.9|9456.3|9446.3|9455.9|9445.9|3
1628164140000|2021-08-05 11:49:00|9455.3|9445.3|9453.6|9443.6|9455.3|9445.3|9453.3|9443.3|4
1628164150000|2021-08-05 11:49:10|9454|9444|9454|9444|9454.4|9444.4|9454|9444|4
1628164160000|2021-08-05 11:49:20|9454.3|9444.3|9455.1|9445.1|9455.1|9445.1|9454.3|9444.3|7
1628164170000|2021-08-05 11:49:30|9455.5|9445.5|9457.3|9447.3|9457.3|9447.3|9454.6|9444.6|7
1628164180000|2021-08-05 11:49:40|9457|9447|9456.8|9446.8|9457|9447|9456.4|9446.4|5
1628164200000|2021-08-05 11:50:00|9457|9447|9457.4|9447.4|9457.4|9447.4|9457|9447|3
1628164210000|2021-08-05 11:50:10|9457.8|9447.8|9457.9|9447.9|9457.9|9447.9|9457.6|9447.6|6
1628164220000|2021-08-05 11:50:20|9457.6|9447.6|9458.6|9448.6|9458.6|9448.6|9457.6|9447.6|3
1628164230000|2021-08-05 11:50:30|9458.8|9448.8|9458.4|9448.4|9458.9|9448.9|9458.4|9448.4|5
1628164240000|2021-08-05 11:50:40|9458.1|9448.1|9458.3|9448.3|9458.3|9448.3|9458.1|9448.1|2
1628164250000|2021-08-05 11:50:50|9458.9|9448.9|9458.5|9448.5|9458.9|9448.9|9458.5|9448.5|3
1628164260000|2021-08-05 11:51:00|9458.6|9448.6|9456.9|9446.9|9458.6|9448.6|9456.9|9446.9|3
1628164270000|2021-08-05 11:51:10|9456.6|9446.6|9456.5|9446.5|9457|9447|9456.5|9446.5|3
1628164280000|2021-08-05 11:51:20|9457.3|9447.3|9458.4|9448.4|9458.4|9448.4|9456.9|9446.9|6
1628164290000|2021-08-05 11:51:30|9458.1|9448.1|9458.4|9448.4|9458.4|9448.4|9458|9448|4
1628164300000|2021-08-05 11:51:40|9458|9448|9456.8|9446.8|9458|9448|9456.8|9446.8|6
1628164310000|2021-08-05 11:51:50|9456.5|9446.5|9457.3|9447.3|9457.3|9447.3|9456.5|9446.5|3
1628164320000|2021-08-05 11:52:00|9457|9447|9457|9447|9457|9447|9457|9447|1
1628164330000|2021-08-05 11:52:10|9457.3|9447.3|9457.4|9447.4|9457.4|9447.4|9457|9447|3
1628164340000|2021-08-05 11:52:20|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9457.4|9447.4|2
1628164350000|2021-08-05 11:52:30|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1628164370000|2021-08-05 11:52:50|9456|9446|9456|9446|9456.3|9446.3|9456|9446|3
1628164390000|2021-08-05 11:53:10|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1628164400000|2021-08-05 11:53:20|9456|9446|9454.8|9444.8|9456|9446|9454.8|9444.8|3
1628164410000|2021-08-05 11:53:30|9455|9445|9455|9445|9455|9445|9455|9445|1
1628164420000|2021-08-05 11:53:40|9455.3|9445.3|9455.1|9445.1|9455.3|9445.3|9455.1|9445.1|2
1628164430000|2021-08-05 11:53:50|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1628164440000|2021-08-05 11:54:00|9455.8|9445.8|9455.9|9445.9|9455.9|9445.9|9455.6|9445.6|3
1628164450000|2021-08-05 11:54:10|9456.1|9446.1|9457.9|9447.9|9458.1|9448.1|9456.1|9446.1|7
1628164460000|2021-08-05 11:54:20|9458.1|9448.1|9458.4|9448.4|9458.4|9448.4|9457.9|9447.9|4
1628164470000|2021-08-05 11:54:30|9458.1|9448.1|9458|9448|9458.1|9448.1|9458|9448|2
1628164480000|2021-08-05 11:54:40|9457.8|9447.8|9457.6|9447.6|9457.8|9447.8|9457.6|9447.6|2
1628164500000|2021-08-05 11:55:00|9457.8|9447.8|9457.3|9447.3|9457.8|9447.8|9456.9|9446.9|4
1628164510000|2021-08-05 11:55:10|9457.6|9447.6|9458.4|9448.4|9458.4|9448.4|9457.6|9447.6|3
1628164520000|2021-08-05 11:55:20|9458.5|9448.5|9459|9449|9459.1|9449.1|9458.5|9448.5|3
1628164530000|2021-08-05 11:55:30|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1628164540000|2021-08-05 11:55:40|9459.4|9449.4|9459.9|9449.9|9459.9|9449.9|9459.4|9449.4|4
1628164550000|2021-08-05 11:55:50|9459.8|9449.8|9459.9|9449.9|9459.9|9449.9|9459.6|9449.6|4
1628164560000|2021-08-05 11:56:00|9459.5|9449.5|9459.5|9449.5|9460|9450|9458.9|9448.9|7
1628164570000|2021-08-05 11:56:10|9458.8|9448.8|9459.4|9449.4|9459.6|9449.6|9458.8|9448.8|4
1628164580000|2021-08-05 11:56:20|9459.6|9449.6|9459.3|9449.3|9459.6|9449.6|9459.3|9449.3|3
1628164590000|2021-08-05 11:56:30|9459.1|9449.1|9458.6|9448.6|9459.1|9449.1|9458.6|9448.6|2
1628164600000|2021-08-05 11:56:40|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1628164610000|2021-08-05 11:56:50|9459|9449|9459.8|9449.8|9459.8|9449.8|9459|9449|3
1628164620000|2021-08-05 11:57:00|9459.5|9449.5|9459.9|9449.9|9459.9|9449.9|9459.4|9449.4|4
1628164630000|2021-08-05 11:57:10|9459.8|9449.8|9459.4|9449.4|9459.8|9449.8|9459.4|9449.4|2
1628164640000|2021-08-05 11:57:20|9459.1|9449.1|9459.8|9449.8|9459.8|9449.8|9459.1|9449.1|5
1628164650000|2021-08-05 11:57:30|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1628164660000|2021-08-05 11:57:40|9460|9450|9458.5|9448.5|9460.1|9450.1|9458.5|9448.5|4
1628164670000|2021-08-05 11:57:50|9458.4|9448.4|9457.9|9447.9|9458.4|9448.4|9457.4|9447.4|6
1628164680000|2021-08-05 11:58:00|9458.3|9448.3|9458.9|9448.9|9458.9|9448.9|9458.3|9448.3|3
1628164690000|2021-08-05 11:58:10|9460.1|9450.1|9458.8|9448.8|9460.1|9450.1|9458.8|9448.8|8
1628164700000|2021-08-05 11:58:20|9459|9449|9459.3|9449.3|9459.3|9449.3|9459|9449|2
1628164710000|2021-08-05 11:58:30|9459.1|9449.1|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|4
1628164720000|2021-08-05 11:58:40|9458.4|9448.4|9457.9|9447.9|9458.4|9448.4|9457.9|9447.9|2
1628164740000|2021-08-05 11:59:00|9458.1|9448.1|9459.3|9449.3|9459.3|9449.3|9458.1|9448.1|6
1628164750000|2021-08-05 11:59:10|9459|9449|9459|9449|9459|9449|9459|9449|1
1628164760000|2021-08-05 11:59:20|9458.9|9448.9|9458.6|9448.6|9458.9|9448.9|9458.3|9448.3|3
1628164770000|2021-08-05 11:59:30|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1628164780000|2021-08-05 11:59:40|9458.3|9448.3|9456.8|9446.8|9458.3|9448.3|9456.8|9446.8|5
1628164790000|2021-08-05 11:59:50|9456.5|9446.5|9455.4|9445.4|9456.6|9446.6|9455.4|9445.4|3
1628164800000|2021-08-05 12:00:00|9455.3|9445.3|9455.1|9445.1|9455.6|9445.6|9454.5|9444.5|9
1628164810000|2021-08-05 12:00:10|9455|9445|9454.9|9444.9|9455.3|9445.3|9454.8|9444.8|5
1628164820000|2021-08-05 12:00:20|9454.8|9444.8|9453.4|9443.4|9454.8|9444.8|9453.4|9443.4|3
1628164830000|2021-08-05 12:00:30|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|3
1628164840000|2021-08-05 12:00:40|9453.9|9443.9|9455.4|9445.4|9456.1|9446.1|9453.9|9443.9|5
1628164850000|2021-08-05 12:00:50|9455.6|9445.6|9454.4|9444.4|9456.1|9446.1|9454.4|9444.4|4
1628164860000|2021-08-05 12:01:00|9454.5|9444.5|9457.6|9447.6|9457.9|9447.9|9454.5|9444.5|14
1628164870000|2021-08-05 12:01:10|9457.9|9447.9|9456.5|9446.5|9457.9|9447.9|9456.5|9446.5|7
1628164880000|2021-08-05 12:01:20|9456.8|9446.8|9457|9447|9457.8|9447.8|9456.8|9446.8|10
1628164890000|2021-08-05 12:01:30|9457.1|9447.1|9457.6|9447.6|9458.1|9448.1|9457.1|9447.1|4
1628164900000|2021-08-05 12:01:40|9457.8|9447.8|9458.9|9448.9|9459.5|9449.5|9457.8|9447.8|9
1628164910000|2021-08-05 12:01:50|9458.6|9448.6|9458.4|9448.4|9458.6|9448.6|9458.4|9448.4|2
1628164920000|2021-08-05 12:02:00|9459.4|9449.4|9459.1|9449.1|9459.6|9449.6|9458.9|9448.9|9
1628164930000|2021-08-05 12:02:10|9459.3|9449.3|9457.6|9447.6|9459.8|9449.8|9457.6|9447.6|11
1628164940000|2021-08-05 12:02:20|9457.4|9447.4|9455.4|9445.4|9457.4|9447.4|9455.4|9445.4|6
1628164950000|2021-08-05 12:02:30|9455.5|9445.5|9456.1|9446.1|9456.1|9446.1|9455.4|9445.4|6
1628164960000|2021-08-05 12:02:40|9455.4|9445.4|9454.6|9444.6|9455.6|9445.6|9453.8|9443.8|11
1628164970000|2021-08-05 12:02:50|9454.8|9444.8|9456|9446|9456|9446|9454.8|9444.8|4
1628164980000|2021-08-05 12:03:00|9456.3|9446.3|9455.1|9445.1|9457.1|9447.1|9455.1|9445.1|9
1628164990000|2021-08-05 12:03:10|9455.9|9445.9|9451.8|9441.8|9455.9|9445.9|9450.8|9440.8|14
1628165000000|2021-08-05 12:03:20|9452|9442|9451.5|9441.5|9453.9|9443.9|9451.5|9441.5|9
1628165010000|2021-08-05 12:03:30|9450.9|9440.9|9452.6|9442.6|9452.6|9442.6|9449.6|9439.6|10
1628165020000|2021-08-05 12:03:40|9452.1|9442.1|9450|9440|9452.1|9442.1|9449.4|9439.4|9
1628165030000|2021-08-05 12:03:50|9449.9|9439.9|9447.6|9437.6|9449.9|9439.9|9447.4|9437.4|8
1628165040000|2021-08-05 12:04:00|9447.4|9437.4|9445.6|9435.6|9447.4|9437.4|9444.6|9434.6|14
1628165050000|2021-08-05 12:04:10|9445.9|9435.9|9448.9|9438.9|9448.9|9438.9|9445.9|9435.9|7
1628165060000|2021-08-05 12:04:20|9448.8|9438.8|9448.1|9438.1|9448.8|9438.8|9447.8|9437.8|3
1628165070000|2021-08-05 12:04:30|9448.3|9438.3|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|3
1628165080000|2021-08-05 12:04:40|9449.4|9439.4|9449.3|9439.3|9449.4|9439.4|9449.3|9439.3|2
1628165090000|2021-08-05 12:04:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1628165100000|2021-08-05 12:05:00|9449.8|9439.8|9452.5|9442.5|9452.8|9442.8|9449.6|9439.6|17
1628165110000|2021-08-05 12:05:10|9453|9443|9452.4|9442.4|9453|9443|9452.4|9442.4|2
1628165120000|2021-08-05 12:05:20|9452|9442|9451.4|9441.4|9452|9442|9451.4|9441.4|4
1628165130000|2021-08-05 12:05:30|9451.6|9441.6|9453.1|9443.1|9453.4|9443.4|9451.6|9441.6|8
1628165140000|2021-08-05 12:05:40|9453|9443|9453|9443|9453|9443|9453|9443|1
1628165150000|2021-08-05 12:05:50|9452.9|9442.9|9453.5|9443.5|9453.6|9443.6|9452.5|9442.5|6
1628165160000|2021-08-05 12:06:00|9453.6|9443.6|9453.9|9443.9|9454.1|9444.1|9453.4|9443.4|6
1628165170000|2021-08-05 12:06:10|9454.1|9444.1|9454.3|9444.3|9455.1|9445.1|9453.9|9443.9|10
1628165180000|2021-08-05 12:06:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1628165190000|2021-08-05 12:06:30|9454.3|9444.3|9454.3|9444.3|9454.6|9444.6|9454.3|9444.3|3
1628165200000|2021-08-05 12:06:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1628165210000|2021-08-05 12:06:50|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1628165220000|2021-08-05 12:07:00|9454.4|9444.4|9454.9|9444.9|9455.1|9445.1|9454.4|9444.4|6
1628165230000|2021-08-05 12:07:10|9455.1|9445.1|9454.6|9444.6|9455.1|9445.1|9454.6|9444.6|4
1628165240000|2021-08-05 12:07:20|9454.4|9444.4|9454|9444|9454.4|9444.4|9454|9444|2
1628165250000|2021-08-05 12:07:30|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1628165260000|2021-08-05 12:07:40|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|4
1628165270000|2021-08-05 12:07:50|9453.8|9443.8|9454.4|9444.4|9454.4|9444.4|9453.8|9443.8|4
1628165280000|2021-08-05 12:08:00|9454.6|9444.6|9454.5|9444.5|9455.1|9445.1|9454.5|9444.5|5
1628165290000|2021-08-05 12:08:10|9454.4|9444.4|9454.6|9444.6|9454.6|9444.6|9454.4|9444.4|2
1628165300000|2021-08-05 12:08:20|9454.4|9444.4|9453.1|9443.1|9454.4|9444.4|9453.1|9443.1|8
1628165310000|2021-08-05 12:08:30|9453.3|9443.3|9453.5|9443.5|9453.6|9443.6|9453.3|9443.3|4
1628165320000|2021-08-05 12:08:40|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1628165330000|2021-08-05 12:08:50|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|5
1628165340000|2021-08-05 12:09:00|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|4
1628165370000|2021-08-05 12:09:30|9454.6|9444.6|9454.4|9444.4|9454.8|9444.8|9454.1|9444.1|6
1628165380000|2021-08-05 12:09:40|9455.1|9445.1|9455.3|9445.3|9455.9|9445.9|9455.1|9445.1|6
1628165390000|2021-08-05 12:09:50|9455.4|9445.4|9457.3|9447.3|9457.3|9447.3|9455.4|9445.4|7
1628165400000|2021-08-05 12:10:00|9457.4|9447.4|9459.6|9449.6|9459.6|9449.6|9457.4|9447.4|8
1628165410000|2021-08-05 12:10:10|9459.4|9449.4|9457.9|9447.9|9459.4|9449.4|9457.5|9447.5|7
1628165420000|2021-08-05 12:10:20|9459.6|9449.6|9461|9451|9461.1|9451.1|9459.6|9449.6|6
1628165430000|2021-08-05 12:10:30|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|4
1628165460000|2021-08-05 12:11:00|9462|9452|9461.4|9451.4|9462|9452|9461.1|9451.1|3
1628165470000|2021-08-05 12:11:10|9460.4|9450.4|9460.6|9450.6|9460.6|9450.6|9459.9|9449.9|5
1628165480000|2021-08-05 12:11:20|9460.8|9450.8|9460.9|9450.9|9461|9451|9460.8|9450.8|3
1628165510000|2021-08-05 12:11:50|9461|9451|9461.4|9451.4|9461.6|9451.6|9461|9451|5
1628165520000|2021-08-05 12:12:00|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461.4|9451.4|2
1628165530000|2021-08-05 12:12:10|9461.6|9451.6|9462|9452|9462.3|9452.3|9461.4|9451.4|6
1628165540000|2021-08-05 12:12:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1628165550000|2021-08-05 12:12:30|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1628165560000|2021-08-05 12:12:40|9460.4|9450.4|9460.1|9450.1|9460.4|9450.4|9460.1|9450.1|2
1628165580000|2021-08-05 12:13:00|9459.5|9449.5|9458.9|9448.9|9459.5|9449.5|9458.1|9448.1|5
1628165590000|2021-08-05 12:13:10|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458.1|9448.1|7
1628165600000|2021-08-05 12:13:20|9459.5|9449.5|9458.5|9448.5|9459.6|9449.6|9458.5|9448.5|6
1628165610000|2021-08-05 12:13:30|9458.6|9448.6|9458.3|9448.3|9458.6|9448.6|9457.9|9447.9|6
1628165620000|2021-08-05 12:13:40|9458.5|9448.5|9458.9|9448.9|9459.3|9449.3|9458.5|9448.5|4
1628165640000|2021-08-05 12:14:00|9459.3|9449.3|9462|9452|9462|9452|9459.3|9449.3|6
1628165650000|2021-08-05 12:14:10|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|2
1628165660000|2021-08-05 12:14:20|9462.6|9452.6|9459.9|9449.9|9462.6|9452.6|9459.9|9449.9|6
1628165680000|2021-08-05 12:14:40|9460.1|9450.1|9460.8|9450.8|9460.9|9450.9|9460.1|9450.1|5
1628165690000|2021-08-05 12:14:50|9461.8|9451.8|9461.4|9451.4|9462.6|9452.6|9461.4|9451.4|4
1628165700000|2021-08-05 12:15:00|9461.6|9451.6|9462.1|9452.1|9462.1|9452.1|9461.1|9451.1|9
1628165710000|2021-08-05 12:15:10|9462.4|9452.4|9462.8|9452.8|9462.8|9452.8|9462.4|9452.4|2
1628165720000|2021-08-05 12:15:20|9462.6|9452.6|9460.9|9450.9|9462.6|9452.6|9460.9|9450.9|10
1628165730000|2021-08-05 12:15:30|9461|9451|9461.4|9451.4|9461.4|9451.4|9461|9451|6
1628165740000|2021-08-05 12:15:40|9461.1|9451.1|9461.4|9451.4|9461.6|9451.6|9461|9451|7
1628165750000|2021-08-05 12:15:50|9461.6|9451.6|9460.3|9450.3|9461.6|9451.6|9460.3|9450.3|2
1628165760000|2021-08-05 12:16:00|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|4
1628165770000|2021-08-05 12:16:10|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1628165780000|2021-08-05 12:16:20|9461.5|9451.5|9460.9|9450.9|9461.9|9451.9|9460.9|9450.9|6
1628165800000|2021-08-05 12:16:40|9459.4|9449.4|9459.6|9449.6|9459.9|9449.9|9459.4|9449.4|3
1628165810000|2021-08-05 12:16:50|9459.8|9449.8|9461.4|9451.4|9461.4|9451.4|9459.8|9449.8|4
1628165830000|2021-08-05 12:17:10|9459.9|9449.9|9459.9|9449.9|9460.3|9450.3|9459.9|9449.9|3
1628165850000|2021-08-05 12:17:30|9459.6|9449.6|9458.4|9448.4|9459.6|9449.6|9458.4|9448.4|2
1628165860000|2021-08-05 12:17:40|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.8|9446.8|4
1628165870000|2021-08-05 12:17:50|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1628165880000|2021-08-05 12:18:00|9457|9447|9457.4|9447.4|9457.4|9447.4|9457|9447|2
1628165890000|2021-08-05 12:18:10|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.9|9446.9|3
1628165900000|2021-08-05 12:18:20|9456.8|9446.8|9454.8|9444.8|9456.8|9446.8|9454.6|9444.6|6
1628165910000|2021-08-05 12:18:30|9454.5|9444.5|9453.6|9443.6|9454.5|9444.5|9452.6|9442.6|7
1628165920000|2021-08-05 12:18:40|9453.9|9443.9|9455.8|9445.8|9455.8|9445.8|9453.9|9443.9|5
1628165930000|2021-08-05 12:18:50|9455.6|9445.6|9455.5|9445.5|9455.6|9445.6|9455.5|9445.5|2
1628165940000|2021-08-05 12:19:00|9455.6|9445.6|9455.8|9445.8|9456.4|9446.4|9455.5|9445.5|12
1628165950000|2021-08-05 12:19:10|9455.6|9445.6|9455.4|9445.4|9455.6|9445.6|9455.4|9445.4|2
1628165960000|2021-08-05 12:19:20|9455.3|9445.3|9452.1|9442.1|9455.3|9445.3|9452.1|9442.1|2
1628165980000|2021-08-05 12:19:40|9452.5|9442.5|9453.4|9443.4|9453.4|9443.4|9452.5|9442.5|2
1628165990000|2021-08-05 12:19:50|9454.6|9444.6|9454.9|9444.9|9454.9|9444.9|9454.6|9444.6|2
1628166000000|2021-08-05 12:20:00|9455.1|9445.1|9455.3|9445.3|9455.3|9445.3|9455.1|9445.1|2
1628166010000|2021-08-05 12:20:10|9455.1|9445.1|9454.6|9444.6|9455.1|9445.1|9454.6|9444.6|2
1628166020000|2021-08-05 12:20:20|9454.3|9444.3|9455.6|9445.6|9455.6|9445.6|9453.9|9443.9|6
1628166030000|2021-08-05 12:20:30|9455.4|9445.4|9457.1|9447.1|9457.1|9447.1|9455.4|9445.4|7
1628166040000|2021-08-05 12:20:40|9457|9447|9457.4|9447.4|9457.4|9447.4|9457|9447|3
1628166050000|2021-08-05 12:20:50|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9456.6|9446.6|4
1628166060000|2021-08-05 12:21:00|9457.1|9447.1|9455|9445|9457.1|9447.1|9455|9445|5
1628166070000|2021-08-05 12:21:10|9454.6|9444.6|9454.9|9444.9|9454.9|9444.9|9454.6|9444.6|2
1628166080000|2021-08-05 12:21:20|9455|9445|9459.8|9449.8|9460.1|9450.1|9455|9445|5
1628166090000|2021-08-05 12:21:30|9459.5|9449.5|9459.1|9449.1|9459.5|9449.5|9459|9449|5
1628166100000|2021-08-05 12:21:40|9458.6|9448.6|9455.6|9445.6|9458.9|9448.9|9455.6|9445.6|9
1628166110000|2021-08-05 12:21:50|9455.5|9445.5|9455.4|9445.4|9455.5|9445.5|9454.6|9444.6|6
1628166120000|2021-08-05 12:22:00|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9454.9|9444.9|6
1628166130000|2021-08-05 12:22:10|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|1
1628166140000|2021-08-05 12:22:20|9455.6|9445.6|9455.6|9445.6|9456|9446|9455.5|9445.5|7
1628166150000|2021-08-05 12:22:30|9455.8|9445.8|9452.9|9442.9|9455.8|9445.8|9452.8|9442.8|9
1628166160000|2021-08-05 12:22:40|9453.1|9443.1|9451|9441|9453.1|9443.1|9450.9|9440.9|10
1628166170000|2021-08-05 12:22:50|9450.6|9440.6|9449.5|9439.5|9450.6|9440.6|9449.5|9439.5|11
1628166180000|2021-08-05 12:23:00|9449.8|9439.8|9448.5|9438.5|9449.8|9439.8|9447.9|9437.9|4
1628166190000|2021-08-05 12:23:10|9448.8|9438.8|9449.5|9439.5|9449.6|9439.6|9448.8|9438.8|6
1628166200000|2021-08-05 12:23:20|9449.4|9439.4|9449.1|9439.1|9449.4|9439.4|9449.1|9439.1|2
1628166210000|2021-08-05 12:23:30|9447.9|9437.9|9446.6|9436.6|9448.4|9438.4|9446.5|9436.5|6
1628166220000|2021-08-05 12:23:40|9446.9|9436.9|9446|9436|9446.9|9436.9|9446|9436|3
1628166230000|2021-08-05 12:23:50|9446.1|9436.1|9446.4|9436.4|9446.4|9436.4|9446.1|9436.1|2
1628166240000|2021-08-05 12:24:00|9447.1|9437.1|9447.8|9437.8|9448.9|9438.9|9446.6|9436.6|11
1628166250000|2021-08-05 12:24:10|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628166260000|2021-08-05 12:24:20|9447.8|9437.8|9446.9|9436.9|9447.8|9437.8|9446.9|9436.9|3
1628166270000|2021-08-05 12:24:30|9447|9437|9447.9|9437.9|9447.9|9437.9|9447|9437|6
1628166280000|2021-08-05 12:24:40|9447.8|9437.8|9446.6|9436.6|9447.8|9437.8|9446.6|9436.6|5
1628166290000|2021-08-05 12:24:50|9446.8|9436.8|9447.1|9437.1|9447.1|9437.1|9446.8|9436.8|2
1628166300000|2021-08-05 12:25:00|9447|9437|9447.1|9437.1|9447.1|9437.1|9446.9|9436.9|4
1628166310000|2021-08-05 12:25:10|9447.4|9437.4|9447.5|9437.5|9447.9|9437.9|9447.4|9437.4|6
1628166320000|2021-08-05 12:25:20|9447.4|9437.4|9446.4|9436.4|9447.4|9437.4|9446.4|9436.4|3
1628166330000|2021-08-05 12:25:30|9446.6|9436.6|9447|9437|9447.1|9437.1|9446.6|9436.6|4
1628166340000|2021-08-05 12:25:40|9447.1|9437.1|9447.8|9437.8|9447.8|9437.8|9447.1|9437.1|4
1628166350000|2021-08-05 12:25:50|9447.9|9437.9|9449.6|9439.6|9449.6|9439.6|9447.9|9437.9|5
1628166360000|2021-08-05 12:26:00|9449.9|9439.9|9449.9|9439.9|9450.1|9440.1|9449.4|9439.4|5
1628166370000|2021-08-05 12:26:10|9449.6|9439.6|9449.1|9439.1|9449.6|9439.6|9449.1|9439.1|3
1628166380000|2021-08-05 12:26:20|9449|9439|9449|9439|9449|9439|9449|9439|1
1628166390000|2021-08-05 12:26:30|9448.8|9438.8|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|9
1628166400000|2021-08-05 12:26:40|9448.5|9438.5|9449.5|9439.5|9449.5|9439.5|9448.5|9438.5|5
1628166410000|2021-08-05 12:26:50|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1628166420000|2021-08-05 12:27:00|9449.9|9439.9|9451|9441|9451|9441|9449.9|9439.9|3
1628166430000|2021-08-05 12:27:10|9451.1|9441.1|9453.1|9443.1|9453.1|9443.1|9451.1|9441.1|4
1628166440000|2021-08-05 12:27:20|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1628166450000|2021-08-05 12:27:30|9453.3|9443.3|9453.4|9443.4|9453.4|9443.4|9452.8|9442.8|6
1628166480000|2021-08-05 12:28:00|9454|9444|9452.9|9442.9|9454|9444|9452.9|9442.9|4
1628166490000|2021-08-05 12:28:10|9452.6|9442.6|9452.5|9442.5|9452.6|9442.6|9452.5|9442.5|2
1628166520000|2021-08-05 12:28:40|9452.6|9442.6|9455.4|9445.4|9455.4|9445.4|9452.6|9442.6|8
1628166530000|2021-08-05 12:28:50|9455.1|9445.1|9453.9|9443.9|9455.1|9445.1|9453.9|9443.9|4
1628166600000|2021-08-05 12:30:00|9453.4|9443.4|9450.1|9440.1|9453.4|9443.4|9449.3|9439.3|8
1628166610000|2021-08-05 12:30:10|9450.4|9440.4|9450|9440|9450.8|9440.8|9449.9|9439.9|7
1628166620000|2021-08-05 12:30:20|9450.1|9440.1|9451.5|9441.5|9451.5|9441.5|9450.1|9440.1|7
1628166630000|2021-08-05 12:30:30|9451.4|9441.4|9449.1|9439.1|9451.4|9441.4|9447.4|9437.4|8
1628166640000|2021-08-05 12:30:40|9448.9|9438.9|9447.9|9437.9|9448.9|9438.9|9447.5|9437.5|14
1628166650000|2021-08-05 12:30:50|9448.1|9438.1|9450.9|9440.9|9452.1|9442.1|9448.1|9438.1|12
1628166660000|2021-08-05 12:31:00|9450|9440|9444.4|9434.4|9450|9440|9444.4|9434.4|4
1628166670000|2021-08-05 12:31:10|9444.1|9434.1|9446.5|9436.5|9446.5|9436.5|9443.9|9433.9|7
1628166680000|2021-08-05 12:31:20|9446.4|9436.4|9447.1|9437.1|9447.1|9437.1|9445.5|9435.5|9
1628166690000|2021-08-05 12:31:30|9447.9|9437.9|9448.1|9438.1|9449.1|9439.1|9447.9|9437.9|5
1628166700000|2021-08-05 12:31:40|9448.4|9438.4|9448.6|9438.6|9449.6|9439.6|9448.4|9438.4|4
1628166720000|2021-08-05 12:32:00|9448.8|9438.8|9448.1|9438.1|9450.1|9440.1|9447.9|9437.9|7
1628166730000|2021-08-05 12:32:10|9449.1|9439.1|9448.1|9438.1|9451.6|9441.6|9448.1|9438.1|9
1628166740000|2021-08-05 12:32:20|9447.8|9437.8|9447.1|9437.1|9447.8|9437.8|9447.1|9437.1|4
1628166750000|2021-08-05 12:32:30|9446.1|9436.1|9446.5|9436.5|9446.5|9436.5|9445.8|9435.8|6
1628166760000|2021-08-05 12:32:40|9446.4|9436.4|9447.3|9437.3|9447.6|9437.6|9446.1|9436.1|10
1628166770000|2021-08-05 12:32:50|9447.8|9437.8|9448.1|9438.1|9448.1|9438.1|9447.8|9437.8|2
1628166780000|2021-08-05 12:33:00|9448.4|9438.4|9454.1|9444.1|9454.1|9444.1|9448.4|9438.4|11
1628166790000|2021-08-05 12:33:10|9453.9|9443.9|9456.1|9446.1|9456.1|9446.1|9453.9|9443.9|7
1628166800000|2021-08-05 12:33:20|9455.8|9445.8|9455.9|9445.9|9455.9|9445.9|9454.8|9444.8|6
1628166810000|2021-08-05 12:33:30|9455.8|9445.8|9455.4|9445.4|9455.8|9445.8|9455.4|9445.4|3
1628166820000|2021-08-05 12:33:40|9456.3|9446.3|9455.1|9445.1|9456.3|9446.3|9454.9|9444.9|3
1628166830000|2021-08-05 12:33:50|9455.3|9445.3|9456.1|9446.1|9456.1|9446.1|9455.3|9445.3|3
1628166840000|2021-08-05 12:34:00|9455.9|9445.9|9455.6|9445.6|9455.9|9445.9|9455.6|9445.6|3
1628166850000|2021-08-05 12:34:10|9456.6|9446.6|9457.8|9447.8|9457.8|9447.8|9456.6|9446.6|3
1628166860000|2021-08-05 12:34:20|9457.6|9447.6|9458.4|9448.4|9458.4|9448.4|9457.4|9447.4|4
1628166870000|2021-08-05 12:34:30|9459.1|9449.1|9460.9|9450.9|9460.9|9450.9|9459.1|9449.1|12
1628166880000|2021-08-05 12:34:40|9461.4|9451.4|9460.8|9450.8|9461.4|9451.4|9460.8|9450.8|3
1628166890000|2021-08-05 12:34:50|9460.1|9450.1|9459.1|9449.1|9460.1|9450.1|9459.1|9449.1|2
1628166900000|2021-08-05 12:35:00|9458.6|9448.6|9459.4|9449.4|9459.6|9449.6|9458|9448|7
1628166910000|2021-08-05 12:35:10|9459.6|9449.6|9459.3|9449.3|9459.6|9449.6|9459.3|9449.3|6
1628166920000|2021-08-05 12:35:20|9459.4|9449.4|9460.3|9450.3|9460.5|9450.5|9459.4|9449.4|4
1628166930000|2021-08-05 12:35:30|9460.4|9450.4|9460.9|9450.9|9461|9451|9460.4|9450.4|3
1628166940000|2021-08-05 12:35:40|9460.8|9450.8|9459.5|9449.5|9460.8|9450.8|9459.5|9449.5|4
1628166950000|2021-08-05 12:35:50|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1628166960000|2021-08-05 12:36:00|9460.4|9450.4|9460.8|9450.8|9460.8|9450.8|9460.4|9450.4|2
1628166970000|2021-08-05 12:36:10|9460.6|9450.6|9461.1|9451.1|9461.1|9451.1|9459|9449|8
1628166980000|2021-08-05 12:36:20|9460.9|9450.9|9460.5|9450.5|9460.9|9450.9|9460.5|9450.5|3
1628166990000|2021-08-05 12:36:30|9460.8|9450.8|9461.1|9451.1|9461.1|9451.1|9460.5|9450.5|7
1628167000000|2021-08-05 12:36:40|9460.9|9450.9|9461.6|9451.6|9461.6|9451.6|9460.9|9450.9|3
1628167020000|2021-08-05 12:37:00|9462.1|9452.1|9466|9456|9466|9456|9462.1|9452.1|11
1628167030000|2021-08-05 12:37:10|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466|9456|4
1628167040000|2021-08-05 12:37:20|9466.9|9456.9|9468.4|9458.4|9468.6|9458.6|9466.9|9456.9|4
1628167050000|2021-08-05 12:37:30|9468.6|9458.6|9473|9463|9473|9463|9468.3|9458.3|6
1628167060000|2021-08-05 12:37:40|9472.9|9462.9|9469.3|9459.3|9472.9|9462.9|9469.3|9459.3|4
1628167070000|2021-08-05 12:37:50|9469.5|9459.5|9471.6|9461.6|9472|9462|9469.5|9459.5|6
1628167080000|2021-08-05 12:38:00|9471.4|9461.4|9471.5|9461.5|9471.8|9461.8|9470.4|9460.4|8
1628167090000|2021-08-05 12:38:10|9471.4|9461.4|9472|9462|9472.3|9462.3|9471.1|9461.1|4
1628167100000|2021-08-05 12:38:20|9471.9|9461.9|9472|9462|9472|9462|9471.6|9461.6|3
1628167110000|2021-08-05 12:38:30|9471|9461|9470.9|9460.9|9471.6|9461.6|9469|9459|7
1628167120000|2021-08-05 12:38:40|9471.1|9461.1|9471.3|9461.3|9472|9462|9471.1|9461.1|6
1628167130000|2021-08-05 12:38:50|9471.5|9461.5|9472.1|9462.1|9472.1|9462.1|9471.5|9461.5|2
1628167140000|2021-08-05 12:39:00|9471.5|9461.5|9472.4|9462.4|9472.4|9462.4|9471.3|9461.3|4
1628167150000|2021-08-05 12:39:10|9472.5|9462.5|9473|9463|9473.1|9463.1|9472.5|9462.5|4
1628167160000|2021-08-05 12:39:20|9472.9|9462.9|9472.4|9462.4|9473|9463|9471.5|9461.5|7
1628167170000|2021-08-05 12:39:30|9472.6|9462.6|9476.3|9466.3|9476.8|9466.8|9472.6|9462.6|7
1628167180000|2021-08-05 12:39:40|9476.4|9466.4|9475.5|9465.5|9476.4|9466.4|9475.5|9465.5|4
1628167190000|2021-08-05 12:39:50|9475.3|9465.3|9477.5|9467.5|9477.5|9467.5|9475.3|9465.3|8
1628167200000|2021-08-05 12:40:00|9476.9|9466.9|9476.9|9466.9|9479.3|9469.3|9476.4|9466.4|14
1628167210000|2021-08-05 12:40:10|9476.8|9466.8|9474.1|9464.1|9476.8|9466.8|9473.9|9463.9|7
1628167230000|2021-08-05 12:40:30|9474.3|9464.3|9474.3|9464.3|9475.6|9465.6|9474.3|9464.3|7
1628167240000|2021-08-05 12:40:40|9474.6|9464.6|9471.6|9461.6|9474.6|9464.6|9471.6|9461.6|12
1628167250000|2021-08-05 12:40:50|9471.8|9461.8|9469|9459|9471.8|9461.8|9469|9459|8
1628167260000|2021-08-05 12:41:00|9468.8|9458.8|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|8
1628167270000|2021-08-05 12:41:10|9469.1|9459.1|9469.6|9459.6|9471.6|9461.6|9469.1|9459.1|6
1628167280000|2021-08-05 12:41:20|9469.9|9459.9|9469.8|9459.8|9470.1|9460.1|9469.8|9459.8|4
1628167290000|2021-08-05 12:41:30|9469.6|9459.6|9469.5|9459.5|9469.6|9459.6|9469.4|9459.4|3
1628167300000|2021-08-05 12:41:40|9470|9460|9470.4|9460.4|9470.5|9460.5|9470|9460|5
1628167310000|2021-08-05 12:41:50|9470.3|9460.3|9468.9|9458.9|9470.8|9460.8|9467.6|9457.6|11
1628167320000|2021-08-05 12:42:00|9469.1|9459.1|9468.8|9458.8|9469.5|9459.5|9468|9458|7
1628167330000|2021-08-05 12:42:10|9468.3|9458.3|9469.8|9459.8|9469.8|9459.8|9465.8|9455.8|4
1628167340000|2021-08-05 12:42:20|9470|9460|9470.4|9460.4|9470.5|9460.5|9470|9460|6
1628167350000|2021-08-05 12:42:30|9469.8|9459.8|9468.9|9458.9|9469.8|9459.8|9468.8|9458.8|3
1628167360000|2021-08-05 12:42:40|9468.8|9458.8|9468.4|9458.4|9468.8|9458.8|9466.9|9456.9|5
1628167370000|2021-08-05 12:42:50|9468.1|9458.1|9469.5|9459.5|9469.5|9459.5|9468|9458|5
1628167380000|2021-08-05 12:43:00|9469.6|9459.6|9469.8|9459.8|9469.8|9459.8|9469.6|9459.6|2
1628167390000|2021-08-05 12:43:10|9469.5|9459.5|9468.9|9458.9|9469.5|9459.5|9468.9|9458.9|2
1628167400000|2021-08-05 12:43:20|9468.8|9458.8|9468.4|9458.4|9468.8|9458.8|9467.9|9457.9|4
1628167410000|2021-08-05 12:43:30|9468.8|9458.8|9468.4|9458.4|9468.8|9458.8|9468.4|9458.4|2
1628167420000|2021-08-05 12:43:40|9468.1|9458.1|9468.6|9458.6|9468.6|9458.6|9466.3|9456.3|7
1628167430000|2021-08-05 12:43:50|9468.8|9458.8|9468.9|9458.9|9469.6|9459.6|9468.8|9458.8|6
1628167440000|2021-08-05 12:44:00|9468.8|9458.8|9468.5|9458.5|9469.4|9459.4|9467.8|9457.8|12
1628167450000|2021-08-05 12:44:10|9468.3|9458.3|9466.6|9456.6|9468.3|9458.3|9466.6|9456.6|4
1628167460000|2021-08-05 12:44:20|9466.4|9456.4|9467.1|9457.1|9467.3|9457.3|9466.3|9456.3|6
1628167470000|2021-08-05 12:44:30|9466.8|9456.8|9468.1|9458.1|9468.1|9458.1|9466.4|9456.4|7
1628167480000|2021-08-05 12:44:40|9468.6|9458.6|9466.3|9456.3|9469.1|9459.1|9464.6|9454.6|12
1628167490000|2021-08-05 12:44:50|9465.8|9455.8|9466.8|9456.8|9467.5|9457.5|9465.8|9455.8|12
1628167500000|2021-08-05 12:45:00|9466|9456|9465.4|9455.4|9466.1|9456.1|9464.3|9454.3|11
1628167510000|2021-08-05 12:45:10|9465.8|9455.8|9465.9|9455.9|9466.9|9456.9|9465.8|9455.8|7
1628167520000|2021-08-05 12:45:20|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9465.5|9455.5|2
1628167530000|2021-08-05 12:45:30|9465.9|9455.9|9466.8|9456.8|9466.8|9456.8|9465.6|9455.6|8
1628167540000|2021-08-05 12:45:40|9466.3|9456.3|9465.8|9455.8|9466.3|9456.3|9463.4|9453.4|13
1628167550000|2021-08-05 12:45:50|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9465.3|9455.3|6
1628167560000|2021-08-05 12:46:00|9465.5|9455.5|9465.1|9455.1|9465.8|9455.8|9465.1|9455.1|6
1628167570000|2021-08-05 12:46:10|9464.9|9454.9|9464.8|9454.8|9465.4|9455.4|9464.1|9454.1|8
1628167580000|2021-08-05 12:46:20|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1628167590000|2021-08-05 12:46:30|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9464.4|9454.4|6
1628167600000|2021-08-05 12:46:40|9465.4|9455.4|9465|9455|9465.9|9455.9|9465|9455|5
1628167610000|2021-08-05 12:46:50|9465.5|9455.5|9467|9457|9467|9457|9465.5|9455.5|5
1628167620000|2021-08-05 12:47:00|9467.3|9457.3|9468.8|9458.8|9468.8|9458.8|9466.9|9456.9|7
1628167630000|2021-08-05 12:47:10|9468.5|9458.5|9465.5|9455.5|9468.5|9458.5|9465.5|9455.5|6
1628167640000|2021-08-05 12:47:20|9465.6|9455.6|9465.8|9455.8|9465.8|9455.8|9465.6|9455.6|2
1628167650000|2021-08-05 12:47:30|9466|9456|9466.6|9456.6|9467.8|9457.8|9466|9456|5
1628167660000|2021-08-05 12:47:40|9466.9|9456.9|9467.5|9457.5|9467.8|9457.8|9466.9|9456.9|8
1628167670000|2021-08-05 12:47:50|9467.3|9457.3|9463|9453|9467.3|9457.3|9463|9453|7
1628167680000|2021-08-05 12:48:00|9463.1|9453.1|9465|9455|9465.1|9455.1|9463.1|9453.1|8
1628167690000|2021-08-05 12:48:10|9464.9|9454.9|9464.4|9454.4|9464.9|9454.9|9463.8|9453.8|7
1628167700000|2021-08-05 12:48:20|9464.5|9454.5|9465.4|9455.4|9465.5|9455.5|9464.5|9454.5|6
1628167710000|2021-08-05 12:48:30|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9464.8|9454.8|3
1628167720000|2021-08-05 12:48:40|9464.9|9454.9|9464.9|9454.9|9466.1|9456.1|9463.6|9453.6|9
1628167730000|2021-08-05 12:48:50|9464.8|9454.8|9463.8|9453.8|9464.8|9454.8|9463.5|9453.5|5
1628167740000|2021-08-05 12:49:00|9463.5|9453.5|9462.8|9452.8|9463.5|9453.5|9462.8|9452.8|3
1628167750000|2021-08-05 12:49:10|9462.5|9452.5|9461.9|9451.9|9462.5|9452.5|9461.5|9451.5|8
1628167760000|2021-08-05 12:49:20|9462.1|9452.1|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|2
1628167770000|2021-08-05 12:49:30|9461.8|9451.8|9460.9|9450.9|9461.8|9451.8|9459.3|9449.3|12
1628167780000|2021-08-05 12:49:40|9461.3|9451.3|9459.5|9449.5|9461.3|9451.3|9459.5|9449.5|5
1628167790000|2021-08-05 12:49:50|9459.4|9449.4|9459.3|9449.3|9459.4|9449.4|9459.3|9449.3|2
1628167810000|2021-08-05 12:50:10|9459.4|9449.4|9460.3|9450.3|9460.5|9450.5|9459.4|9449.4|4
1628167830000|2021-08-05 12:50:30|9460|9450|9458.3|9448.3|9460|9450|9458.3|9448.3|13
1628167840000|2021-08-05 12:50:40|9458.8|9448.8|9458.9|9448.9|9459.1|9449.1|9458.4|9448.4|6
1628167850000|2021-08-05 12:50:50|9459|9449|9459.9|9449.9|9460|9450|9459|9449|7
1628167860000|2021-08-05 12:51:00|9460|9450|9460.6|9450.6|9460.6|9450.6|9460|9450|2
1628167870000|2021-08-05 12:51:10|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1628167880000|2021-08-05 12:51:20|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1628167890000|2021-08-05 12:51:30|9460.5|9450.5|9460.6|9450.6|9460.8|9450.8|9460.5|9450.5|3
1628167900000|2021-08-05 12:51:40|9460.8|9450.8|9462.8|9452.8|9462.8|9452.8|9460.8|9450.8|3
1628167910000|2021-08-05 12:51:50|9462.6|9452.6|9461.5|9451.5|9462.6|9452.6|9460.8|9450.8|8
1628167920000|2021-08-05 12:52:00|9461.3|9451.3|9459.3|9449.3|9461.3|9451.3|9459.3|9449.3|8
1628167930000|2021-08-05 12:52:10|9458.8|9448.8|9457.1|9447.1|9458.8|9448.8|9456.6|9446.6|8
1628167940000|2021-08-05 12:52:20|9456.9|9446.9|9454.3|9444.3|9456.9|9446.9|9452.4|9442.4|12
1628167950000|2021-08-05 12:52:30|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9449.8|9439.8|16
1628167960000|2021-08-05 12:52:40|9454|9444|9452.8|9442.8|9454.3|9444.3|9452.6|9442.6|8
1628167970000|2021-08-05 12:52:50|9456.8|9446.8|9459.6|9449.6|9462|9452|9456.8|9446.8|7
1628167980000|2021-08-05 12:53:00|9460|9450|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|6
1628167990000|2021-08-05 12:53:10|9458.5|9448.5|9459.1|9449.1|9459.1|9449.1|9458.1|9448.1|4
1628168000000|2021-08-05 12:53:20|9458.6|9448.6|9459.9|9449.9|9461|9451|9458.5|9448.5|8
1628168010000|2021-08-05 12:53:30|9459.5|9449.5|9459.3|9449.3|9459.8|9449.8|9459.3|9449.3|5
1628168030000|2021-08-05 12:53:50|9459.1|9449.1|9456.3|9446.3|9459.1|9449.1|9455.4|9445.4|8
1628168050000|2021-08-05 12:54:10|9456|9446|9454.8|9444.8|9456|9446|9454.8|9444.8|6
1628168060000|2021-08-05 12:54:20|9455|9445|9452.9|9442.9|9455|9445|9452.9|9442.9|5
1628168070000|2021-08-05 12:54:30|9452.8|9442.8|9453.3|9443.3|9453.5|9443.5|9452.8|9442.8|3
1628168080000|2021-08-05 12:54:40|9453.4|9443.4|9450|9440|9453.4|9443.4|9450|9440|6
1628168090000|2021-08-05 12:54:50|9449.9|9439.9|9451.1|9441.1|9451.1|9441.1|9449.1|9439.1|6
1628168100000|2021-08-05 12:55:00|9450.8|9440.8|9450.1|9440.1|9451.4|9441.4|9449.3|9439.3|10
1628168110000|2021-08-05 12:55:10|9450.8|9440.8|9449.6|9439.6|9450.8|9440.8|9448.1|9438.1|8
1628168120000|2021-08-05 12:55:20|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1628168140000|2021-08-05 12:55:40|9449.1|9439.1|9446.5|9436.5|9449.1|9439.1|9446.5|9436.5|3
1628168150000|2021-08-05 12:55:50|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1628168160000|2021-08-05 12:56:00|9447.6|9437.6|9446.6|9436.6|9447.9|9437.9|9446.5|9436.5|23
1628168170000|2021-08-05 12:56:10|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1628168180000|2021-08-05 12:56:20|9447.3|9437.3|9447.5|9437.5|9448.1|9438.1|9447|9437|6
1628168190000|2021-08-05 12:56:30|9447|9437|9447.1|9437.1|9448|9438|9446.8|9436.8|6
1628168200000|2021-08-05 12:56:40|9448.4|9438.4|9448.8|9438.8|9448.8|9438.8|9448.4|9438.4|2
1628168210000|2021-08-05 12:56:50|9448.6|9438.6|9447.8|9437.8|9448.6|9438.6|9447.4|9437.4|5
1628168220000|2021-08-05 12:57:00|9447.4|9437.4|9449.5|9439.5|9449.5|9439.5|9447.3|9437.3|10
1628168230000|2021-08-05 12:57:10|9448.9|9438.9|9451|9441|9451.6|9441.6|9448.9|9438.9|10
1628168250000|2021-08-05 12:57:30|9450.5|9440.5|9451.3|9441.3|9451.5|9441.5|9450.5|9440.5|4
1628168260000|2021-08-05 12:57:40|9450.5|9440.5|9452|9442|9452.6|9442.6|9450.5|9440.5|9
1628168270000|2021-08-05 12:57:50|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|2
1628168280000|2021-08-05 12:58:00|9451.9|9441.9|9448.1|9438.1|9451.9|9441.9|9447.4|9437.4|7
1628168290000|2021-08-05 12:58:10|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1628168300000|2021-08-05 12:58:20|9448.5|9438.5|9450.9|9440.9|9451.1|9441.1|9448.5|9438.5|6
1628168310000|2021-08-05 12:58:30|9450.4|9440.4|9452|9442|9452|9442|9450.4|9440.4|3
1628168320000|2021-08-05 12:58:40|9451.8|9441.8|9453.8|9443.8|9453.8|9443.8|9451.8|9441.8|9
1628168330000|2021-08-05 12:58:50|9453|9443|9453|9443|9454|9444|9453|9443|3
1628168340000|2021-08-05 12:59:00|9452.4|9442.4|9455.4|9445.4|9455.5|9445.5|9450.4|9440.4|13
1628168350000|2021-08-05 12:59:10|9455.3|9445.3|9454.5|9444.5|9456.4|9446.4|9454.4|9444.4|12
1628168360000|2021-08-05 12:59:20|9454.8|9444.8|9456.8|9446.8|9456.8|9446.8|9454.8|9444.8|3
1628168370000|2021-08-05 12:59:30|9456.9|9446.9|9456.5|9446.5|9456.9|9446.9|9456.5|9446.5|3
1628168380000|2021-08-05 12:59:40|9457.6|9447.6|9457.5|9447.5|9457.6|9447.6|9457|9447|6
1628168390000|2021-08-05 12:59:50|9457.3|9447.3|9456.3|9446.3|9457.3|9447.3|9456.3|9446.3|7
1628168400000|2021-08-05 13:00:00|9456.4|9446.4|9465.3|9455.3|9465.5|9455.5|9455.5|9445.5|28
1628168410000|2021-08-05 13:00:10|9465.8|9455.8|9470.3|9460.3|9470.3|9460.3|9465.8|9455.8|22
1628168420000|2021-08-05 13:00:20|9470.6|9460.6|9469.5|9459.5|9470.8|9460.8|9467.6|9457.6|19
1628168430000|2021-08-05 13:00:30|9470.1|9460.1|9470.1|9460.1|9470.5|9460.5|9467.6|9457.6|19
1628168440000|2021-08-05 13:00:40|9470.4|9460.4|9470.5|9460.5|9470.9|9460.9|9469.9|9459.9|19
1628168450000|2021-08-05 13:00:50|9470.6|9460.6|9470.1|9460.1|9470.6|9460.6|9468.3|9458.3|17
1628168460000|2021-08-05 13:01:00|9470.3|9460.3|9468.9|9458.9|9470.6|9460.6|9468.9|9458.9|20
1628168470000|2021-08-05 13:01:10|9467.9|9457.9|9464.6|9454.6|9467.9|9457.9|9462.1|9452.1|26
1628168480000|2021-08-05 13:01:20|9465|9455|9467.9|9457.9|9468.1|9458.1|9465|9455|18
1628168490000|2021-08-05 13:01:30|9468.1|9458.1|9469.3|9459.3|9470.1|9460.1|9468.1|9458.1|16
1628168500000|2021-08-05 13:01:40|9469.5|9459.5|9469.8|9459.8|9470.3|9460.3|9469.1|9459.1|14
1628168510000|2021-08-05 13:01:50|9469.6|9459.6|9470.3|9460.3|9470.9|9460.9|9469.6|9459.6|10
1628168520000|2021-08-05 13:02:00|9471.8|9461.8|9472.6|9462.6|9473.1|9463.1|9470.8|9460.8|17
1628168530000|2021-08-05 13:02:10|9472.4|9462.4|9472|9462|9472.4|9462.4|9467.4|9457.4|24
1628168540000|2021-08-05 13:02:20|9471.9|9461.9|9468.1|9458.1|9472.5|9462.5|9467.9|9457.9|16
1628168550000|2021-08-05 13:02:30|9467.9|9457.9|9468.8|9458.8|9469.8|9459.8|9466.3|9456.3|15
1628168560000|2021-08-05 13:02:40|9468.9|9458.9|9468.1|9458.1|9468.9|9458.9|9466.8|9456.8|20
1628168570000|2021-08-05 13:02:50|9468.6|9458.6|9469.9|9459.9|9472.4|9462.4|9468.6|9458.6|25
1628168580000|2021-08-05 13:03:00|9470.1|9460.1|9470.5|9460.5|9471.1|9461.1|9468.9|9458.9|19
1628168590000|2021-08-05 13:03:10|9470.4|9460.4|9472|9462|9472|9462|9469.9|9459.9|17
1628168600000|2021-08-05 13:03:20|9472.8|9462.8|9479.1|9469.1|9479.5|9469.5|9472.8|9462.8|17
1628168610000|2021-08-05 13:03:30|9479.3|9469.3|9479.6|9469.6|9481.3|9471.3|9478|9468|25
1628168620000|2021-08-05 13:03:40|9480.6|9470.6|9483.3|9473.3|9484|9474|9480.6|9470.6|25
1628168630000|2021-08-05 13:03:50|9483|9473|9482.1|9472.1|9484.3|9474.3|9481.4|9471.4|21
1628168640000|2021-08-05 13:04:00|9482.4|9472.4|9484.5|9474.5|9484.6|9474.6|9481|9471|26
1628168650000|2021-08-05 13:04:10|9481.8|9471.8|9480.5|9470.5|9485.5|9475.5|9479.8|9469.8|24
1628168660000|2021-08-05 13:04:20|9480.8|9470.8|9480.6|9470.6|9480.9|9470.9|9477.9|9467.9|20
1628168670000|2021-08-05 13:04:30|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9478.4|9468.4|9
1628168680000|2021-08-05 13:04:40|9479.4|9469.4|9479.4|9469.4|9479.9|9469.9|9479.3|9469.3|8
1628168690000|2021-08-05 13:04:50|9479.3|9469.3|9480.6|9470.6|9482.4|9472.4|9479.3|9469.3|19
1628168700000|2021-08-05 13:05:00|9480.3|9470.3|9480.8|9470.8|9481.4|9471.4|9479.3|9469.3|16
1628168710000|2021-08-05 13:05:10|9480.3|9470.3|9477.1|9467.1|9480.3|9470.3|9476.6|9466.6|7
1628168720000|2021-08-05 13:05:20|9476.9|9466.9|9475|9465|9476.9|9466.9|9474.4|9464.4|13
1628168730000|2021-08-05 13:05:30|9474.5|9464.5|9474.9|9464.9|9476.4|9466.4|9473.5|9463.5|12
1628168740000|2021-08-05 13:05:40|9474.6|9464.6|9474.4|9464.4|9474.8|9464.8|9473.4|9463.4|13
1628168750000|2021-08-05 13:05:50|9474.6|9464.6|9475|9465|9475|9465|9474.3|9464.3|8
1628168760000|2021-08-05 13:06:00|9475.9|9465.9|9480.9|9470.9|9480.9|9470.9|9475.4|9465.4|16
1628168770000|2021-08-05 13:06:10|9480.5|9470.5|9481.9|9471.9|9482.4|9472.4|9480.3|9470.3|11
1628168780000|2021-08-05 13:06:20|9481.8|9471.8|9480.5|9470.5|9481.8|9471.8|9479.5|9469.5|16
1628168790000|2021-08-05 13:06:30|9480.3|9470.3|9480|9470|9480.4|9470.4|9479.5|9469.5|8
1628168800000|2021-08-05 13:06:40|9480.1|9470.1|9481.9|9471.9|9485|9475|9480.1|9470.1|20
1628168810000|2021-08-05 13:06:50|9481.5|9471.5|9483|9473|9483|9473|9481.5|9471.5|11
1628168820000|2021-08-05 13:07:00|9484.5|9474.5|9486.4|9476.4|9487.3|9477.3|9484.5|9474.5|16
1628168830000|2021-08-05 13:07:10|9486.6|9476.6|9486.4|9476.4|9487|9477|9485.8|9475.8|6
1628168840000|2021-08-05 13:07:20|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9485.9|9475.9|3
1628168850000|2021-08-05 13:07:30|9486.4|9476.4|9486.1|9476.1|9486.6|9476.6|9484.8|9474.8|14
1628168860000|2021-08-05 13:07:40|9485.6|9475.6|9485.3|9475.3|9485.9|9475.9|9485.3|9475.3|6
1628168870000|2021-08-05 13:07:50|9485.6|9475.6|9485.1|9475.1|9488|9478|9484.1|9474.1|17
1628168880000|2021-08-05 13:08:00|9484.8|9474.8|9488.6|9478.6|9488.6|9478.6|9484.5|9474.5|18
1628168890000|2021-08-05 13:08:10|9488.5|9478.5|9486.8|9476.8|9488.5|9478.5|9486.6|9476.6|10
1628168900000|2021-08-05 13:08:20|9486.5|9476.5|9486|9476|9487.4|9477.4|9486|9476|8
1628168910000|2021-08-05 13:08:30|9485.8|9475.8|9484.1|9474.1|9486.4|9476.4|9484.1|9474.1|18
1628168920000|2021-08-05 13:08:40|9484.5|9474.5|9485.5|9475.5|9485.5|9475.5|9484.5|9474.5|8
1628168930000|2021-08-05 13:08:50|9485.6|9475.6|9485.4|9475.4|9486.9|9476.9|9484.4|9474.4|16
1628168940000|2021-08-05 13:09:00|9485.1|9475.1|9486.1|9476.1|9486.1|9476.1|9484.1|9474.1|16
1628168950000|2021-08-05 13:09:10|9486|9476|9488.8|9478.8|9488.8|9478.8|9484.6|9474.6|12
1628168960000|2021-08-05 13:09:20|9489|9479|9491.3|9481.3|9491.5|9481.5|9489|9479|12
1628168970000|2021-08-05 13:09:30|9491.1|9481.1|9490.8|9480.8|9491.1|9481.1|9487.9|9477.9|12
1628168980000|2021-08-05 13:09:40|9491.1|9481.1|9487|9477|9491.1|9481.1|9485|9475|13
1628168990000|2021-08-05 13:09:50|9487.3|9477.3|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|13
1628169000000|2021-08-05 13:10:00|9487.8|9477.8|9490.1|9480.1|9491.1|9481.1|9487.8|9477.8|15
1628169010000|2021-08-05 13:10:10|9490.4|9480.4|9488|9478|9490.5|9480.5|9487.4|9477.4|14
1628169020000|2021-08-05 13:10:20|9487.9|9477.9|9487.8|9477.8|9487.9|9477.9|9486.5|9476.5|9
1628169030000|2021-08-05 13:10:30|9488|9478|9488.1|9478.1|9488.3|9478.3|9486.9|9476.9|15
1628169040000|2021-08-05 13:10:40|9487.8|9477.8|9489.4|9479.4|9489.4|9479.4|9487.8|9477.8|11
1628169050000|2021-08-05 13:10:50|9489.3|9479.3|9488.4|9478.4|9489.3|9479.3|9487.9|9477.9|10
1628169060000|2021-08-05 13:11:00|9487.6|9477.6|9488|9478|9489.3|9479.3|9486.9|9476.9|11
1628169070000|2021-08-05 13:11:10|9487.9|9477.9|9490.5|9480.5|9490.5|9480.5|9487.8|9477.8|12
1628169080000|2021-08-05 13:11:20|9490.6|9480.6|9493.4|9483.4|9494|9484|9490.6|9480.6|14
1628169090000|2021-08-05 13:11:30|9493.6|9483.6|9495.4|9485.4|9495.6|9485.6|9493.6|9483.6|19
1628169100000|2021-08-05 13:11:40|9495.9|9485.9|9497.9|9487.9|9497.9|9487.9|9495.4|9485.4|16
1628169110000|2021-08-05 13:11:50|9498|9488|9496.5|9486.5|9498|9488|9496.5|9486.5|11
1628169120000|2021-08-05 13:12:00|9496|9486|9497.5|9487.5|9498.1|9488.1|9496|9486|16
1628169130000|2021-08-05 13:12:10|9497.8|9487.8|9494.1|9484.1|9498.3|9488.3|9494.1|9484.1|14
1628169140000|2021-08-05 13:12:20|9493.8|9483.8|9493.6|9483.6|9494.9|9484.9|9493.5|9483.5|15
1628169150000|2021-08-05 13:12:30|9494|9484|9492.8|9482.8|9494.1|9484.1|9492|9482|9
1628169160000|2021-08-05 13:12:40|9493|9483|9494.5|9484.5|9495.5|9485.5|9493|9483|7
1628169170000|2021-08-05 13:12:50|9494.4|9484.4|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|11
1628169180000|2021-08-05 13:13:00|9495.3|9485.3|9496.1|9486.1|9496.3|9486.3|9494.9|9484.9|9
1628169190000|2021-08-05 13:13:10|9496|9486|9496|9486|9496.4|9486.4|9495.8|9485.8|8
1628169200000|2021-08-05 13:13:20|9495.6|9485.6|9494.3|9484.3|9495.6|9485.6|9494|9484|11
1628169210000|2021-08-05 13:13:30|9494.5|9484.5|9495.5|9485.5|9496.3|9486.3|9494.1|9484.1|14
1628169220000|2021-08-05 13:13:40|9495.6|9485.6|9496.6|9486.6|9497|9487|9494.6|9484.6|13
1628169230000|2021-08-05 13:13:50|9496.8|9486.8|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|15
1628169240000|2021-08-05 13:14:00|9497.8|9487.8|9499|9489|9500.1|9490.1|9497.8|9487.8|9
1628169250000|2021-08-05 13:14:10|9499.3|9489.3|9503.6|9493.6|9503.6|9493.6|9499.3|9489.3|19
1628169260000|2021-08-05 13:14:20|9503.9|9493.9|9504.3|9494.3|9504.9|9494.9|9503.9|9493.9|5
1628169270000|2021-08-05 13:14:30|9504.5|9494.5|9502.8|9492.8|9505|9495|9502.8|9492.8|8
1628169280000|2021-08-05 13:14:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1628169290000|2021-08-05 13:14:50|9502.3|9492.3|9500.3|9490.3|9502.3|9492.3|9500.3|9490.3|9
1628169300000|2021-08-05 13:15:00|9500.4|9490.4|9500.9|9490.9|9501.6|9491.6|9500.4|9490.4|11
1628169310000|2021-08-05 13:15:10|9500.8|9490.8|9502.5|9492.5|9503.3|9493.3|9500.6|9490.6|14
1628169320000|2021-08-05 13:15:20|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|4
1628169330000|2021-08-05 13:15:30|9502.5|9492.5|9501.3|9491.3|9502.5|9492.5|9500.8|9490.8|8
1628169340000|2021-08-05 13:15:40|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.1|9491.1|12
1628169350000|2021-08-05 13:15:50|9501.9|9491.9|9503|9493|9503.6|9493.6|9501.9|9491.9|7
1628169360000|2021-08-05 13:16:00|9502.8|9492.8|9504|9494|9504|9494|9502.8|9492.8|12
1628169370000|2021-08-05 13:16:10|9504.3|9494.3|9504|9494|9505.8|9495.8|9504|9494|10
1628169380000|2021-08-05 13:16:20|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9504.5|9494.5|9
1628169390000|2021-08-05 13:16:30|9505.3|9495.3|9503.6|9493.6|9506.3|9496.3|9503.1|9493.1|14
1628169400000|2021-08-05 13:16:40|9503.4|9493.4|9503.3|9493.3|9504.1|9494.1|9503|9493|14
1628169410000|2021-08-05 13:16:50|9503.1|9493.1|9502.5|9492.5|9503.6|9493.6|9502.4|9492.4|9
1628169420000|2021-08-05 13:17:00|9502.6|9492.6|9503.6|9493.6|9504.9|9494.9|9502.6|9492.6|11
1628169430000|2021-08-05 13:17:10|9503.4|9493.4|9502.5|9492.5|9503.4|9493.4|9501.8|9491.8|8
1628169440000|2021-08-05 13:17:20|9502|9492|9499.6|9489.6|9502|9492|9499.4|9489.4|14
1628169450000|2021-08-05 13:17:30|9499.3|9489.3|9500.8|9490.8|9500.9|9490.9|9497.8|9487.8|16
1628169460000|2021-08-05 13:17:40|9500.6|9490.6|9499.6|9489.6|9501.1|9491.1|9499.6|9489.6|10
1628169470000|2021-08-05 13:17:50|9499.5|9489.5|9500.9|9490.9|9502.3|9492.3|9498.4|9488.4|15
1628169480000|2021-08-05 13:18:00|9502.3|9492.3|9499.8|9489.8|9502.3|9492.3|9499.4|9489.4|7
1628169490000|2021-08-05 13:18:10|9499.4|9489.4|9498.6|9488.6|9499.8|9489.8|9498.6|9488.6|13
1628169500000|2021-08-05 13:18:20|9499|9489|9499.8|9489.8|9500.8|9490.8|9498.6|9488.6|11
1628169510000|2021-08-05 13:18:30|9499.9|9489.9|9501.3|9491.3|9501.3|9491.3|9499.9|9489.9|10
1628169520000|2021-08-05 13:18:40|9501.5|9491.5|9502.1|9492.1|9502.3|9492.3|9501.5|9491.5|5
1628169530000|2021-08-05 13:18:50|9502|9492|9502|9492|9502.3|9492.3|9501.5|9491.5|5
1628169540000|2021-08-05 13:19:00|9502.1|9492.1|9502|9492|9502.1|9492.1|9502|9492|4
1628169550000|2021-08-05 13:19:10|9501.5|9491.5|9500.9|9490.9|9501.5|9491.5|9500.9|9490.9|2
1628169560000|2021-08-05 13:19:20|9500.8|9490.8|9498.8|9488.8|9500.8|9490.8|9498.8|9488.8|11
1628169570000|2021-08-05 13:19:30|9498.5|9488.5|9497.8|9487.8|9498.8|9488.8|9497.8|9487.8|9
1628169580000|2021-08-05 13:19:40|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9497|9487|7
1628169590000|2021-08-05 13:19:50|9497.3|9487.3|9497.3|9487.3|9497.8|9487.8|9496|9486|7
1628169600000|2021-08-05 13:20:00|9497|9487|9498.1|9488.1|9499|9489|9496.3|9486.3|11
1628169610000|2021-08-05 13:20:10|9498.3|9488.3|9500.9|9490.9|9500.9|9490.9|9498.3|9488.3|11
1628169620000|2021-08-05 13:20:20|9501.1|9491.1|9500|9490|9501.6|9491.6|9499.8|9489.8|7
1628169630000|2021-08-05 13:20:30|9499.9|9489.9|9497.3|9487.3|9499.9|9489.9|9497.3|9487.3|11
1628169640000|2021-08-05 13:20:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.4|9486.4|3
1628169650000|2021-08-05 13:20:50|9496.8|9486.8|9497.3|9487.3|9497.9|9487.9|9496.6|9486.6|13
1628169660000|2021-08-05 13:21:00|9497.4|9487.4|9498.5|9488.5|9498.5|9488.5|9497.4|9487.4|7
1628169670000|2021-08-05 13:21:10|9498.8|9488.8|9499.3|9489.3|9499.8|9489.8|9498.5|9488.5|10
1628169680000|2021-08-05 13:21:20|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.5|9489.5|11
1628169690000|2021-08-05 13:21:30|9500.3|9490.3|9500.1|9490.1|9500.4|9490.4|9500.1|9490.1|8
1628169700000|2021-08-05 13:21:40|9500.4|9490.4|9498.1|9488.1|9500.6|9490.6|9497.9|9487.9|11
1628169710000|2021-08-05 13:21:50|9498|9488|9495.8|9485.8|9498|9488|9495.8|9485.8|11
1628169720000|2021-08-05 13:22:00|9495.1|9485.1|9495.8|9485.8|9495.8|9485.8|9493.5|9483.5|13
1628169730000|2021-08-05 13:22:10|9495.9|9485.9|9494.8|9484.8|9496.5|9486.5|9494.8|9484.8|5
1628169740000|2021-08-05 13:22:20|9494.4|9484.4|9493.8|9483.8|9494.4|9484.4|9493.8|9483.8|3
1628169750000|2021-08-05 13:22:30|9493.9|9483.9|9493.4|9483.4|9494.6|9484.6|9493.3|9483.3|9
1628169760000|2021-08-05 13:22:40|9493.6|9483.6|9494|9484|9494.5|9484.5|9493.6|9483.6|6
1628169770000|2021-08-05 13:22:50|9493.5|9483.5|9491.4|9481.4|9493.5|9483.5|9491.1|9481.1|8
1628169780000|2021-08-05 13:23:00|9492.6|9482.6|9494|9484|9494.3|9484.3|9492.6|9482.6|8
1628169790000|2021-08-05 13:23:10|9493.9|9483.9|9494.1|9484.1|9494.1|9484.1|9493.4|9483.4|8
1628169800000|2021-08-05 13:23:20|9494|9484|9493|9483|9494|9484|9492.4|9482.4|10
1628169810000|2021-08-05 13:23:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1628169830000|2021-08-05 13:23:50|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|3
1628169840000|2021-08-05 13:24:00|9493.9|9483.9|9497.4|9487.4|9497.4|9487.4|9493.9|9483.9|4
1628169850000|2021-08-05 13:24:10|9497.1|9487.1|9496.8|9486.8|9497.1|9487.1|9496.8|9486.8|5
1628169860000|2021-08-05 13:24:20|9496.1|9486.1|9496.6|9486.6|9496.6|9486.6|9495.8|9485.8|6
1628169870000|2021-08-05 13:24:30|9496.4|9486.4|9496.5|9486.5|9496.5|9486.5|9496|9486|5
1628169880000|2021-08-05 13:24:40|9496.4|9486.4|9496.9|9486.9|9496.9|9486.9|9496.4|9486.4|2
1628169890000|2021-08-05 13:24:50|9496.8|9486.8|9495.9|9485.9|9496.8|9486.8|9495.9|9485.9|4
1628169900000|2021-08-05 13:25:00|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9493.9|9483.9|12
1628169910000|2021-08-05 13:25:10|9494.9|9484.9|9496.8|9486.8|9496.8|9486.8|9494.9|9484.9|4
1628169920000|2021-08-05 13:25:20|9496.9|9486.9|9496.6|9486.6|9497.1|9487.1|9496.6|9486.6|5
1628169930000|2021-08-05 13:25:30|9496.9|9486.9|9496.8|9486.8|9497.1|9487.1|9496.8|9486.8|4
1628169940000|2021-08-05 13:25:40|9496.6|9486.6|9497|9487|9497|9487|9496.5|9486.5|5
1628169950000|2021-08-05 13:25:50|9497.3|9487.3|9495.3|9485.3|9498.8|9488.8|9495.3|9485.3|11
1628169960000|2021-08-05 13:26:00|9495.6|9485.6|9497.1|9487.1|9497.1|9487.1|9495.6|9485.6|10
1628169970000|2021-08-05 13:26:10|9496.6|9486.6|9497|9487|9497|9487|9495.9|9485.9|6
1628169980000|2021-08-05 13:26:20|9497.1|9487.1|9497.1|9487.1|9497.5|9487.5|9497|9487|5
1628169990000|2021-08-05 13:26:30|9497|9487|9493.1|9483.1|9497|9487|9493.1|9483.1|7
1628170000000|2021-08-05 13:26:40|9492.9|9482.9|9492|9482|9493.3|9483.3|9491.9|9481.9|7
1628170010000|2021-08-05 13:26:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.4|9481.4|3
1628170020000|2021-08-05 13:27:00|9491.4|9481.4|9493|9483|9493|9483|9491.1|9481.1|9
1628170030000|2021-08-05 13:27:10|9493.3|9483.3|9491.9|9481.9|9493.6|9483.6|9491.9|9481.9|8
1628170040000|2021-08-05 13:27:20|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1628170050000|2021-08-05 13:27:30|9491.6|9481.6|9491.9|9481.9|9492.9|9482.9|9490.3|9480.3|6
1628170060000|2021-08-05 13:27:40|9491.6|9481.6|9490|9480|9491.6|9481.6|9490|9480|5
1628170070000|2021-08-05 13:27:50|9489.8|9479.8|9485.5|9475.5|9489.8|9479.8|9485.4|9475.4|10
1628170080000|2021-08-05 13:28:00|9485.8|9475.8|9489.6|9479.6|9491.3|9481.3|9485.8|9475.8|10
1628170090000|2021-08-05 13:28:10|9489.8|9479.8|9490.4|9480.4|9490.5|9480.5|9489.8|9479.8|8
1628170100000|2021-08-05 13:28:20|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490|9480|4
1628170110000|2021-08-05 13:28:30|9490.3|9480.3|9489.4|9479.4|9490.3|9480.3|9489.4|9479.4|6
1628170120000|2021-08-05 13:28:40|9489.1|9479.1|9485|9475|9489.1|9479.1|9484|9474|13
1628170130000|2021-08-05 13:28:50|9484.9|9474.9|9484.4|9474.4|9484.9|9474.9|9484.1|9474.1|6
1628170140000|2021-08-05 13:29:00|9484.6|9474.6|9484.3|9474.3|9485.6|9475.6|9484.3|9474.3|7
1628170160000|2021-08-05 13:29:20|9484|9474|9489|9479|9489.9|9479.9|9484|9474|14
1628170170000|2021-08-05 13:29:30|9489.8|9479.8|9488.6|9478.6|9490|9480|9488.6|9478.6|7
1628170180000|2021-08-05 13:29:40|9489|9479|9489.3|9479.3|9489.9|9479.9|9486.6|9476.6|18
1628170190000|2021-08-05 13:29:50|9489.4|9479.4|9491.8|9481.8|9492.1|9482.1|9489.4|9479.4|13
1628170200000|2021-08-05 13:30:00|9491.6|9481.6|9489.1|9479.1|9491.6|9481.6|9485.6|9475.6|23
1628170210000|2021-08-05 13:30:10|9489|9479|9489.4|9479.4|9489.4|9479.4|9487.5|9477.5|10
1628170220000|2021-08-05 13:30:20|9489.6|9479.6|9489.9|9479.9|9491.1|9481.1|9487.9|9477.9|20
1628170230000|2021-08-05 13:30:30|9490.6|9480.6|9489.6|9479.6|9490.6|9480.6|9489.3|9479.3|10
1628170240000|2021-08-05 13:30:40|9489.5|9479.5|9485.8|9475.8|9489.5|9479.5|9485.8|9475.8|8
1628170250000|2021-08-05 13:30:50|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|4
1628170260000|2021-08-05 13:31:00|9484.9|9474.9|9483.5|9473.5|9484.9|9474.9|9479.8|9469.8|21
1628170270000|2021-08-05 13:31:10|9484|9474|9483.4|9473.4|9486.3|9476.3|9483.4|9473.4|21
1628170280000|2021-08-05 13:31:20|9483.6|9473.6|9482.8|9472.8|9484.3|9474.3|9480.8|9470.8|13
1628170290000|2021-08-05 13:31:30|9482.9|9472.9|9482|9472|9483.9|9473.9|9481.8|9471.8|16
1628170300000|2021-08-05 13:31:40|9481.8|9471.8|9481.4|9471.4|9483.4|9473.4|9481.4|9471.4|13
1628170310000|2021-08-05 13:31:50|9481.5|9471.5|9481|9471|9482.3|9472.3|9480.6|9470.6|10
1628170320000|2021-08-05 13:32:00|9481.4|9471.4|9481.5|9471.5|9483.8|9473.8|9481.1|9471.1|22
1628170330000|2021-08-05 13:32:10|9481.8|9471.8|9482.3|9472.3|9482.6|9472.6|9480.8|9470.8|18
1628170340000|2021-08-05 13:32:20|9482|9472|9484|9474|9484.3|9474.3|9482|9472|14
1628170350000|2021-08-05 13:32:30|9484.4|9474.4|9483.5|9473.5|9486.3|9476.3|9483.5|9473.5|14
1628170360000|2021-08-05 13:32:40|9483.6|9473.6|9485.8|9475.8|9486.4|9476.4|9483.6|9473.6|9
1628170370000|2021-08-05 13:32:50|9485.9|9475.9|9486.1|9476.1|9486.9|9476.9|9485.4|9475.4|15
1628170380000|2021-08-05 13:33:00|9486|9476|9493.4|9483.4|9493.5|9483.5|9486|9476|19
1628170390000|2021-08-05 13:33:10|9493.3|9483.3|9494.6|9484.6|9495|9485|9492.9|9482.9|14
1628170400000|2021-08-05 13:33:20|9494.4|9484.4|9496.3|9486.3|9496.4|9486.4|9494.4|9484.4|5
1628170410000|2021-08-05 13:33:30|9496.1|9486.1|9496.3|9486.3|9496.3|9486.3|9496.1|9486.1|2
1628170420000|2021-08-05 13:33:40|9496.4|9486.4|9496.5|9486.5|9496.8|9486.8|9495.6|9485.6|6
1628170430000|2021-08-05 13:33:50|9495.9|9485.9|9495.1|9485.1|9496.5|9486.5|9494.8|9484.8|13
1628170440000|2021-08-05 13:34:00|9495.3|9485.3|9495.3|9485.3|9496|9486|9495.1|9485.1|15
1628170450000|2021-08-05 13:34:10|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|7
1628170460000|2021-08-05 13:34:20|9495.6|9485.6|9496.8|9486.8|9497.1|9487.1|9495.6|9485.6|11
1628170470000|2021-08-05 13:34:30|9496.9|9486.9|9496.9|9486.9|9497.3|9487.3|9496.4|9486.4|7
1628170480000|2021-08-05 13:34:40|9497.3|9487.3|9489.3|9479.3|9497.3|9487.3|9489.3|9479.3|9
1628170490000|2021-08-05 13:34:50|9489.4|9479.4|9496.3|9486.3|9496.5|9486.5|9489.4|9479.4|15
1628170500000|2021-08-05 13:35:00|9496.6|9486.6|9497.3|9487.3|9497.4|9487.4|9496.6|9486.6|16
1628170510000|2021-08-05 13:35:10|9497.4|9487.4|9497|9487|9497.6|9487.6|9497|9487|5
1628170520000|2021-08-05 13:35:20|9496.6|9486.6|9496.9|9486.9|9497.8|9487.8|9496|9486|11
1628170530000|2021-08-05 13:35:30|9496.8|9486.8|9496.3|9486.3|9498.4|9488.4|9496.3|9486.3|8
1628170540000|2021-08-05 13:35:40|9496.4|9486.4|9497.8|9487.8|9497.8|9487.8|9496.4|9486.4|6
1628170550000|2021-08-05 13:35:50|9497.6|9487.6|9497.3|9487.3|9497.6|9487.6|9496.3|9486.3|9
1628170560000|2021-08-05 13:36:00|9497.5|9487.5|9497.1|9487.1|9498.3|9488.3|9497.1|9487.1|7
1628170570000|2021-08-05 13:36:10|9496.9|9486.9|9497.5|9487.5|9497.5|9487.5|9496.3|9486.3|6
1628170580000|2021-08-05 13:36:20|9498|9488|9497.4|9487.4|9498.1|9488.1|9497.1|9487.1|10
1628170590000|2021-08-05 13:36:30|9497.1|9487.1|9497.5|9487.5|9497.5|9487.5|9497.1|9487.1|2
1628170600000|2021-08-05 13:36:40|9497.3|9487.3|9496.4|9486.4|9497.3|9487.3|9496.4|9486.4|5
1628170610000|2021-08-05 13:36:50|9496.3|9486.3|9494.8|9484.8|9497.3|9487.3|9494.8|9484.8|9
1628170620000|2021-08-05 13:37:00|9494.5|9484.5|9496.3|9486.3|9497|9487|9492.1|9482.1|20
1628170630000|2021-08-05 13:37:10|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628170640000|2021-08-05 13:37:20|9496.9|9486.9|9495.3|9485.3|9496.9|9486.9|9494.6|9484.6|11
1628170650000|2021-08-05 13:37:30|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9493.3|9483.3|6
1628170660000|2021-08-05 13:37:40|9493.1|9483.1|9493.5|9483.5|9495.1|9485.1|9492.8|9482.8|16
1628170670000|2021-08-05 13:37:50|9493.4|9483.4|9493.4|9483.4|9493.6|9483.6|9492.1|9482.1|7
1628170680000|2021-08-05 13:38:00|9493.3|9483.3|9493|9483|9493.4|9483.4|9491.5|9481.5|10
1628170690000|2021-08-05 13:38:10|9492.9|9482.9|9493.4|9483.4|9493.4|9483.4|9492.1|9482.1|8
1628170700000|2021-08-05 13:38:20|9493.3|9483.3|9491.5|9481.5|9493.3|9483.3|9490.9|9480.9|12
1628170710000|2021-08-05 13:38:30|9491.6|9481.6|9491|9481|9493.1|9483.1|9489.9|9479.9|9
1628170720000|2021-08-05 13:38:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1628170730000|2021-08-05 13:38:50|9491|9481|9490.5|9480.5|9491.3|9481.3|9490.1|9480.1|7
1628170740000|2021-08-05 13:39:00|9490.4|9480.4|9490.1|9480.1|9490.4|9480.4|9488.8|9478.8|11
1628170750000|2021-08-05 13:39:10|9490|9480|9492.4|9482.4|9492.4|9482.4|9489|9479|15
1628170760000|2021-08-05 13:39:20|9492.1|9482.1|9491.1|9481.1|9492.1|9482.1|9491|9481|13
1628170770000|2021-08-05 13:39:30|9490.9|9480.9|9493.1|9483.1|9493.3|9483.3|9490.4|9480.4|13
1628170780000|2021-08-05 13:39:40|9492.6|9482.6|9492.1|9482.1|9492.6|9482.6|9491.5|9481.5|10
1628170790000|2021-08-05 13:39:50|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9491.6|9481.6|7
1628170800000|2021-08-05 13:40:00|9491.9|9481.9|9490.6|9480.6|9491.9|9481.9|9490|9480|18
1628170810000|2021-08-05 13:40:10|9489.5|9479.5|9487.3|9477.3|9489.5|9479.5|9486.5|9476.5|18
1628170820000|2021-08-05 13:40:20|9487.1|9477.1|9481.9|9471.9|9487.1|9477.1|9481.5|9471.5|27
1628170830000|2021-08-05 13:40:30|9481.5|9471.5|9482.3|9472.3|9483.4|9473.4|9481.1|9471.1|20
1628170840000|2021-08-05 13:40:40|9482.9|9472.9|9481.5|9471.5|9484|9474|9480.1|9470.1|20
1628170850000|2021-08-05 13:40:50|9481.3|9471.3|9482.3|9472.3|9482.3|9472.3|9478.1|9468.1|24
1628170860000|2021-08-05 13:41:00|9482.6|9472.6|9483.8|9473.8|9483.8|9473.8|9481.4|9471.4|19
1628170870000|2021-08-05 13:41:10|9484.4|9474.4|9483.1|9473.1|9486.1|9476.1|9482.8|9472.8|17
1628170880000|2021-08-05 13:41:20|9482.5|9472.5|9483.4|9473.4|9483.8|9473.8|9481.1|9471.1|20
1628170890000|2021-08-05 13:41:30|9483.5|9473.5|9485.1|9475.1|9485.3|9475.3|9483.5|9473.5|8
1628170900000|2021-08-05 13:41:40|9485|9475|9479|9469|9485|9475|9477.9|9467.9|25
1628170910000|2021-08-05 13:41:50|9479.1|9469.1|9481.9|9471.9|9482.3|9472.3|9478.4|9468.4|14
1628170920000|2021-08-05 13:42:00|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9479|9469|21
1628170930000|2021-08-05 13:42:10|9480.5|9470.5|9479.1|9469.1|9480.5|9470.5|9477.5|9467.5|25
1628170940000|2021-08-05 13:42:20|9479.3|9469.3|9482.5|9472.5|9482.9|9472.9|9479|9469|23
1628170950000|2021-08-05 13:42:30|9482.8|9472.8|9480.6|9470.6|9482.8|9472.8|9478.8|9468.8|22
1628170960000|2021-08-05 13:42:40|9480.1|9470.1|9479.6|9469.6|9481|9471|9479.6|9469.6|11
1628170970000|2021-08-05 13:42:50|9479.8|9469.8|9477.8|9467.8|9479.8|9469.8|9476.1|9466.1|16
1628170980000|2021-08-05 13:43:00|9477.6|9467.6|9476.3|9466.3|9477.6|9467.6|9475.3|9465.3|16
1628170990000|2021-08-05 13:43:10|9475.8|9465.8|9477.3|9467.3|9477.3|9467.3|9475.8|9465.8|13
1628171000000|2021-08-05 13:43:20|9477.1|9467.1|9475.9|9465.9|9477.1|9467.1|9475.9|9465.9|6
1628171010000|2021-08-05 13:43:30|9475.4|9465.4|9475.8|9465.8|9475.8|9465.8|9473.9|9463.9|14
1628171020000|2021-08-05 13:43:40|9475.6|9465.6|9476.1|9466.1|9477.3|9467.3|9475.4|9465.4|15
1628171030000|2021-08-05 13:43:50|9476|9466|9476.6|9466.6|9476.6|9466.6|9475.4|9465.4|13
1628171040000|2021-08-05 13:44:00|9476.5|9466.5|9474|9464|9476.5|9466.5|9472.1|9462.1|23
1628171050000|2021-08-05 13:44:10|9474.1|9464.1|9472.1|9462.1|9474.5|9464.5|9471.6|9461.6|17
1628171060000|2021-08-05 13:44:20|9472|9462|9473.8|9463.8|9474.3|9464.3|9471.6|9461.6|19
1628171070000|2021-08-05 13:44:30|9473.6|9463.6|9474|9464|9474|9464|9472|9462|18
1628171080000|2021-08-05 13:44:40|9473.9|9463.9|9476.3|9466.3|9476.3|9466.3|9473.9|9463.9|10
1628171090000|2021-08-05 13:44:50|9476|9466|9475.9|9465.9|9476|9466|9474.9|9464.9|8
1628171100000|2021-08-05 13:45:00|9475.8|9465.8|9476.3|9466.3|9476.3|9466.3|9475.1|9465.1|10
1628171110000|2021-08-05 13:45:10|9476.4|9466.4|9474.5|9464.5|9476.6|9466.6|9474.5|9464.5|7
1628171120000|2021-08-05 13:45:20|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9473.9|9463.9|13
1628171130000|2021-08-05 13:45:30|9474|9464|9472.6|9462.6|9474|9464|9472.5|9462.5|13
1628171140000|2021-08-05 13:45:40|9472.8|9462.8|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|3
1628171150000|2021-08-05 13:45:50|9472.5|9462.5|9475.6|9465.6|9475.8|9465.8|9472.5|9462.5|12
1628171160000|2021-08-05 13:46:00|9475.4|9465.4|9473.6|9463.6|9475.4|9465.4|9473.4|9463.4|15
1628171170000|2021-08-05 13:46:10|9473.3|9463.3|9472.5|9462.5|9473.9|9463.9|9472.3|9462.3|12
1628171180000|2021-08-05 13:46:20|9472.1|9462.1|9471.4|9461.4|9472.1|9462.1|9471.4|9461.4|3
1628171190000|2021-08-05 13:46:30|9470.6|9460.6|9471.3|9461.3|9472.1|9462.1|9470.6|9460.6|11
1628171200000|2021-08-05 13:46:40|9471.4|9461.4|9471.1|9461.1|9471.6|9461.6|9471.1|9461.1|7
1628171210000|2021-08-05 13:46:50|9471.3|9461.3|9475|9465|9475.5|9465.5|9471.3|9461.3|12
1628171220000|2021-08-05 13:47:00|9474.9|9464.9|9474|9464|9474.9|9464.9|9471.9|9461.9|18
1628171230000|2021-08-05 13:47:10|9474.3|9464.3|9475.1|9465.1|9475.1|9465.1|9473.8|9463.8|11
1628171240000|2021-08-05 13:47:20|9475|9465|9475.3|9465.3|9475.8|9465.8|9475|9465|6
1628171250000|2021-08-05 13:47:30|9475.4|9465.4|9477.8|9467.8|9477.8|9467.8|9475.4|9465.4|8
1628171260000|2021-08-05 13:47:40|9478|9468|9478.3|9468.3|9478.3|9468.3|9477.1|9467.1|9
1628171270000|2021-08-05 13:47:50|9478|9468|9479.4|9469.4|9479.4|9469.4|9477.3|9467.3|11
1628171280000|2021-08-05 13:48:00|9479.9|9469.9|9480.5|9470.5|9481.8|9471.8|9479|9469|19
1628171290000|2021-08-05 13:48:10|9480.8|9470.8|9480.8|9470.8|9481.8|9471.8|9480.8|9470.8|11
1628171300000|2021-08-05 13:48:20|9479.9|9469.9|9475.1|9465.1|9479.9|9469.9|9475.1|9465.1|12
1628171310000|2021-08-05 13:48:30|9475.3|9465.3|9478.3|9468.3|9478.3|9468.3|9475.3|9465.3|7
1628171320000|2021-08-05 13:48:40|9477.1|9467.1|9478.4|9468.4|9478.9|9468.9|9475.8|9465.8|12
1628171330000|2021-08-05 13:48:50|9478.1|9468.1|9477.5|9467.5|9479.1|9469.1|9477.3|9467.3|14
1628171340000|2021-08-05 13:49:00|9477.6|9467.6|9472.1|9462.1|9477.6|9467.6|9471.9|9461.9|18
1628171350000|2021-08-05 13:49:10|9471.8|9461.8|9472.6|9462.6|9473.6|9463.6|9471.3|9461.3|10
1628171360000|2021-08-05 13:49:20|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9471.8|9461.8|16
1628171370000|2021-08-05 13:49:30|9473.1|9463.1|9474|9464|9474|9464|9473.1|9463.1|14
1628171380000|2021-08-05 13:49:40|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9472.5|9462.5|13
1628171390000|2021-08-05 13:49:50|9474.3|9464.3|9478|9468|9478|9468|9474.3|9464.3|15
1628171400000|2021-08-05 13:50:00|9476|9466|9477.1|9467.1|9477.1|9467.1|9475.3|9465.3|13
1628171410000|2021-08-05 13:50:10|9477.8|9467.8|9476.6|9466.6|9477.8|9467.8|9475.9|9465.9|10
1628171420000|2021-08-05 13:50:20|9476|9466|9478.8|9468.8|9479.1|9469.1|9476|9466|14
1628171430000|2021-08-05 13:50:30|9480.6|9470.6|9480.3|9470.3|9480.6|9470.6|9479.6|9469.6|10
1628171440000|2021-08-05 13:50:40|9481.9|9471.9|9477.4|9467.4|9482.3|9472.3|9477.4|9467.4|9
1628171450000|2021-08-05 13:50:50|9477.3|9467.3|9477.4|9467.4|9477.5|9467.5|9475.8|9465.8|15
1628171460000|2021-08-05 13:51:00|9477.3|9467.3|9475.4|9465.4|9477.3|9467.3|9473.6|9463.6|14
1628171470000|2021-08-05 13:51:10|9475.9|9465.9|9474|9464|9475.9|9465.9|9474|9464|8
1628171480000|2021-08-05 13:51:20|9473.8|9463.8|9472.8|9462.8|9474|9464|9472|9462|15
1628171490000|2021-08-05 13:51:30|9472.9|9462.9|9473.3|9463.3|9473.5|9463.5|9472.9|9462.9|5
1628171500000|2021-08-05 13:51:40|9473.5|9463.5|9475.1|9465.1|9475.4|9465.4|9473.5|9463.5|15
1628171510000|2021-08-05 13:51:50|9475|9465|9475.8|9465.8|9475.8|9465.8|9475|9465|6
1628171520000|2021-08-05 13:52:00|9475.6|9465.6|9475.3|9465.3|9475.6|9465.6|9475.3|9465.3|3
1628171540000|2021-08-05 13:52:20|9475.5|9465.5|9477.3|9467.3|9477.3|9467.3|9475.3|9465.3|9
1628171550000|2021-08-05 13:52:30|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9475.3|9465.3|14
1628171560000|2021-08-05 13:52:40|9475.4|9465.4|9474.6|9464.6|9476.5|9466.5|9474.5|9464.5|9
1628171570000|2021-08-05 13:52:50|9474.8|9464.8|9476.4|9466.4|9476.5|9466.5|9474.5|9464.5|12
1628171580000|2021-08-05 13:53:00|9476.6|9466.6|9477.1|9467.1|9477.5|9467.5|9476.6|9466.6|8
1628171590000|2021-08-05 13:53:10|9476.9|9466.9|9475.5|9465.5|9476.9|9466.9|9474.8|9464.8|8
1628171600000|2021-08-05 13:53:20|9475.4|9465.4|9474.9|9464.9|9475.4|9465.4|9474.9|9464.9|3
1628171610000|2021-08-05 13:53:30|9475.1|9465.1|9473.5|9463.5|9475.4|9465.4|9473.5|9463.5|11
1628171620000|2021-08-05 13:53:40|9473.8|9463.8|9474.9|9464.9|9475.5|9465.5|9473.8|9463.8|12
1628171630000|2021-08-05 13:53:50|9474.8|9464.8|9474.9|9464.9|9476|9466|9473.6|9463.6|12
1628171640000|2021-08-05 13:54:00|9475.9|9465.9|9475.8|9465.8|9477.8|9467.8|9475.6|9465.6|11
1628171650000|2021-08-05 13:54:10|9476|9466|9477|9467|9477|9467|9475.1|9465.1|7
1628171660000|2021-08-05 13:54:20|9477.3|9467.3|9475.9|9465.9|9477.3|9467.3|9475.9|9465.9|7
1628171670000|2021-08-05 13:54:30|9476|9466|9477|9467|9477.1|9467.1|9476|9466|4
1628171680000|2021-08-05 13:54:40|9476.5|9466.5|9476.9|9466.9|9477.4|9467.4|9476.5|9466.5|10
1628171690000|2021-08-05 13:54:50|9476.6|9466.6|9475.4|9465.4|9476.6|9466.6|9475.4|9465.4|6
1628171700000|2021-08-05 13:55:00|9475.5|9465.5|9476.1|9466.1|9476.1|9466.1|9474.4|9464.4|16
1628171710000|2021-08-05 13:55:10|9476.3|9466.3|9476.1|9466.1|9476.5|9466.5|9476.1|9466.1|6
1628171720000|2021-08-05 13:55:20|9475.6|9465.6|9475|9465|9475.6|9465.6|9475|9465|4
1628171730000|2021-08-05 13:55:30|9475.1|9465.1|9475|9465|9475.1|9465.1|9475|9465|2
1628171740000|2021-08-05 13:55:40|9475.3|9465.3|9474.6|9464.6|9475.4|9465.4|9474.6|9464.6|5
1628171750000|2021-08-05 13:55:50|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1628171760000|2021-08-05 13:56:00|9474.5|9464.5|9476.6|9466.6|9476.8|9466.8|9474.5|9464.5|11
1628171770000|2021-08-05 13:56:10|9476.9|9466.9|9477.5|9467.5|9477.5|9467.5|9476.5|9466.5|7
1628171780000|2021-08-05 13:56:20|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|6
1628171790000|2021-08-05 13:56:30|9477.3|9467.3|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|7
1628171800000|2021-08-05 13:56:40|9476.3|9466.3|9476.6|9466.6|9476.6|9466.6|9476.3|9466.3|5
1628171810000|2021-08-05 13:56:50|9476.5|9466.5|9476.8|9466.8|9477|9467|9476.5|9466.5|4
1628171820000|2021-08-05 13:57:00|9476.6|9466.6|9476.8|9466.8|9477|9467|9476.5|9466.5|6
1628171830000|2021-08-05 13:57:10|9477|9467|9478.5|9468.5|9478.5|9468.5|9477|9467|8
1628171840000|2021-08-05 13:57:20|9478.3|9468.3|9478|9468|9478.5|9468.5|9478|9468|4
1628171850000|2021-08-05 13:57:30|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9476.8|9466.8|6
1628171860000|2021-08-05 13:57:40|9477.5|9467.5|9479|9469|9479|9469|9477.5|9467.5|6
1628171870000|2021-08-05 13:57:50|9478.6|9468.6|9480.9|9470.9|9480.9|9470.9|9478.4|9468.4|9
1628171880000|2021-08-05 13:58:00|9480.8|9470.8|9480.9|9470.9|9480.9|9470.9|9480|9470|6
1628171890000|2021-08-05 13:58:10|9481.8|9471.8|9481|9471|9481.9|9471.9|9481|9471|9
1628171900000|2021-08-05 13:58:20|9481.1|9471.1|9480.4|9470.4|9481.1|9471.1|9480.4|9470.4|5
1628171910000|2021-08-05 13:58:30|9480.5|9470.5|9481|9471|9481|9471|9480.5|9470.5|3
1628171920000|2021-08-05 13:58:40|9480.9|9470.9|9479.9|9469.9|9481.4|9471.4|9479.9|9469.9|9
1628171930000|2021-08-05 13:58:50|9479.5|9469.5|9478.6|9468.6|9480.3|9470.3|9478.6|9468.6|12
1628171940000|2021-08-05 13:59:00|9479|9469|9477.4|9467.4|9479.1|9469.1|9476.6|9466.6|16
1628171950000|2021-08-05 13:59:10|9477.5|9467.5|9477.9|9467.9|9478.4|9468.4|9477.5|9467.5|9
1628171960000|2021-08-05 13:59:20|9478|9468|9477.8|9467.8|9478.4|9468.4|9477.8|9467.8|6
1628171970000|2021-08-05 13:59:30|9477.9|9467.9|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|5
1628171980000|2021-08-05 13:59:40|9477.8|9467.8|9478.9|9468.9|9478.9|9468.9|9477.8|9467.8|7
1628171990000|2021-08-05 13:59:50|9479.1|9469.1|9479.6|9469.6|9479.6|9469.6|9479.1|9469.1|3
1628172000000|2021-08-05 14:00:00|9479.9|9469.9|9480.9|9470.9|9481.4|9471.4|9479.9|9469.9|8
1628172010000|2021-08-05 14:00:10|9481.1|9471.1|9481.1|9471.1|9481.3|9471.3|9480.9|9470.9|6
1628172020000|2021-08-05 14:00:20|9480.9|9470.9|9480.9|9470.9|9481.9|9471.9|9480.9|9470.9|5
1628172030000|2021-08-05 14:00:30|9481.6|9471.6|9483.4|9473.4|9483.6|9473.6|9481.6|9471.6|15
1628172040000|2021-08-05 14:00:40|9483|9473|9481.9|9471.9|9484.3|9474.3|9481.9|9471.9|12
1628172050000|2021-08-05 14:00:50|9481.6|9471.6|9480.9|9470.9|9481.6|9471.6|9480|9470|5
1628172060000|2021-08-05 14:01:00|9481|9471|9481.8|9471.8|9481.8|9471.8|9481|9471|5
1628172070000|2021-08-05 14:01:10|9482.1|9472.1|9483.3|9473.3|9483.3|9473.3|9481.3|9471.3|8
1628172080000|2021-08-05 14:01:20|9483.1|9473.1|9482|9472|9483.6|9473.6|9482|9472|9
1628172090000|2021-08-05 14:01:30|9482.9|9472.9|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|4
1628172100000|2021-08-05 14:01:40|9483.6|9473.6|9483.6|9473.6|9483.8|9473.8|9483|9473|6
1628172110000|2021-08-05 14:01:50|9483.4|9473.4|9483.8|9473.8|9483.8|9473.8|9482.8|9472.8|4
1628172120000|2021-08-05 14:02:00|9483.9|9473.9|9485.1|9475.1|9485.9|9475.9|9483.9|9473.9|8
1628172130000|2021-08-05 14:02:10|9484.3|9474.3|9482.9|9472.9|9484.3|9474.3|9482.9|9472.9|5
1628172140000|2021-08-05 14:02:20|9482.1|9472.1|9483.6|9473.6|9483.6|9473.6|9482.1|9472.1|5
1628172150000|2021-08-05 14:02:30|9483.4|9473.4|9483.6|9473.6|9483.6|9473.6|9482.9|9472.9|8
1628172160000|2021-08-05 14:02:40|9483.4|9473.4|9483.1|9473.1|9483.9|9473.9|9483.1|9473.1|4
1628172170000|2021-08-05 14:02:50|9483.4|9473.4|9487.8|9477.8|9487.8|9477.8|9483.4|9473.4|13
1628172180000|2021-08-05 14:03:00|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|6
1628172190000|2021-08-05 14:03:10|9488.3|9478.3|9488.1|9478.1|9489.1|9479.1|9487.8|9477.8|7
1628172200000|2021-08-05 14:03:20|9487.9|9477.9|9489.3|9479.3|9489.3|9479.3|9487.9|9477.9|6
1628172210000|2021-08-05 14:03:30|9488.6|9478.6|9489|9479|9489.3|9479.3|9488.6|9478.6|4
1628172220000|2021-08-05 14:03:40|9488.8|9478.8|9483.1|9473.1|9489.1|9479.1|9482.6|9472.6|17
1628172230000|2021-08-05 14:03:50|9482.8|9472.8|9481.1|9471.1|9482.8|9472.8|9481.1|9471.1|8
1628172240000|2021-08-05 14:04:00|9481.3|9471.3|9484.1|9474.1|9484.1|9474.1|9481.3|9471.3|14
1628172250000|2021-08-05 14:04:10|9484|9474|9483.4|9473.4|9484.4|9474.4|9483.4|9473.4|8
1628172260000|2021-08-05 14:04:20|9483.3|9473.3|9483.4|9473.4|9483.6|9473.6|9482.8|9472.8|6
1628172270000|2021-08-05 14:04:30|9483.6|9473.6|9483.5|9473.5|9483.9|9473.9|9483.5|9473.5|7
1628172280000|2021-08-05 14:04:40|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628172290000|2021-08-05 14:04:50|9483.5|9473.5|9483.6|9473.6|9483.6|9473.6|9483.5|9473.5|2
1628172300000|2021-08-05 14:05:00|9483.5|9473.5|9484.9|9474.9|9484.9|9474.9|9483.5|9473.5|9
1628172310000|2021-08-05 14:05:10|9484.6|9474.6|9486.3|9476.3|9486.6|9476.6|9484.6|9474.6|11
1628172320000|2021-08-05 14:05:20|9486.5|9476.5|9492.5|9482.5|9492.8|9482.8|9486.5|9476.5|12
1628172330000|2021-08-05 14:05:30|9492.8|9482.8|9491|9481|9492.9|9482.9|9491|9481|11
1628172340000|2021-08-05 14:05:40|9490.8|9480.8|9493.6|9483.6|9493.6|9483.6|9490.8|9480.8|17
1628172350000|2021-08-05 14:05:50|9493.5|9483.5|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|10
1628172360000|2021-08-05 14:06:00|9492.4|9482.4|9491.8|9481.8|9492.4|9482.4|9491.3|9481.3|7
1628172370000|2021-08-05 14:06:10|9491.6|9481.6|9491|9481|9491.6|9481.6|9491|9481|5
1628172380000|2021-08-05 14:06:20|9491.1|9481.1|9492.4|9482.4|9492.8|9482.8|9491.1|9481.1|8
1628172390000|2021-08-05 14:06:30|9492.1|9482.1|9491.6|9481.6|9492.5|9482.5|9491.5|9481.5|5
1628172400000|2021-08-05 14:06:40|9490.8|9480.8|9489|9479|9490.8|9480.8|9489|9479|8
1628172410000|2021-08-05 14:06:50|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628172420000|2021-08-05 14:07:00|9489|9479|9489.1|9479.1|9490.6|9480.6|9488.5|9478.5|11
1628172430000|2021-08-05 14:07:10|9489.5|9479.5|9489.6|9479.6|9490.4|9480.4|9489|9479|10
1628172450000|2021-08-05 14:07:30|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9488.6|9478.6|7
1628172460000|2021-08-05 14:07:40|9488.8|9478.8|9490|9480|9490.4|9480.4|9488.8|9478.8|6
1628172470000|2021-08-05 14:07:50|9489.8|9479.8|9490.6|9480.6|9491.1|9481.1|9489.6|9479.6|9
1628172480000|2021-08-05 14:08:00|9489.9|9479.9|9490.4|9480.4|9490.9|9480.9|9489.6|9479.6|10
1628172490000|2021-08-05 14:08:10|9490.3|9480.3|9489.1|9479.1|9490.3|9480.3|9489.1|9479.1|6
1628172500000|2021-08-05 14:08:20|9489.5|9479.5|9490.1|9480.1|9490.1|9480.1|9489.5|9479.5|2
1628172510000|2021-08-05 14:08:30|9489.9|9479.9|9492.1|9482.1|9492.1|9482.1|9489.9|9479.9|7
1628172520000|2021-08-05 14:08:40|9492.4|9482.4|9491.6|9481.6|9492.4|9482.4|9491.6|9481.6|6
1628172530000|2021-08-05 14:08:50|9491.3|9481.3|9489.6|9479.6|9491.3|9481.3|9489.6|9479.6|4
1628172540000|2021-08-05 14:09:00|9489.4|9479.4|9489.1|9479.1|9489.4|9479.4|9489.1|9479.1|2
1628172550000|2021-08-05 14:09:10|9489.4|9479.4|9490.1|9480.1|9490.1|9480.1|9489.4|9479.4|6
1628172560000|2021-08-05 14:09:20|9489.9|9479.9|9490.8|9480.8|9490.8|9480.8|9489.1|9479.1|7
1628172570000|2021-08-05 14:09:30|9490.9|9480.9|9493.1|9483.1|9493.1|9483.1|9490.9|9480.9|13
1628172580000|2021-08-05 14:09:40|9493|9483|9492.6|9482.6|9493|9483|9492.6|9482.6|3
1628172590000|2021-08-05 14:09:50|9492.8|9482.8|9492.9|9482.9|9494.4|9484.4|9492.8|9482.8|9
1628172600000|2021-08-05 14:10:00|9493|9483|9493.6|9483.6|9493.6|9483.6|9492.9|9482.9|6
1628172610000|2021-08-05 14:10:10|9494.9|9484.9|9495.6|9485.6|9496.1|9486.1|9494.6|9484.6|13
1628172620000|2021-08-05 14:10:20|9495.8|9485.8|9497.9|9487.9|9498.6|9488.6|9495.1|9485.1|15
1628172630000|2021-08-05 14:10:30|9497.6|9487.6|9494.6|9484.6|9497.6|9487.6|9494.1|9484.1|10
1628172640000|2021-08-05 14:10:40|9494.9|9484.9|9495.6|9485.6|9495.6|9485.6|9494.9|9484.9|3
1628172650000|2021-08-05 14:10:50|9495.9|9485.9|9496.8|9486.8|9497.1|9487.1|9495.9|9485.9|7
1628172660000|2021-08-05 14:11:00|9496.9|9486.9|9496.8|9486.8|9497|9487|9496.1|9486.1|9
1628172670000|2021-08-05 14:11:10|9496.4|9486.4|9497|9487|9498.4|9488.4|9495.5|9485.5|17
1628172680000|2021-08-05 14:11:20|9496.9|9486.9|9495.4|9485.4|9496.9|9486.9|9495.4|9485.4|6
1628172690000|2021-08-05 14:11:30|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9493.6|9483.6|8
1628172700000|2021-08-05 14:11:40|9495.4|9485.4|9496|9486|9496|9486|9495.4|9485.4|4
1628172710000|2021-08-05 14:11:50|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|4
1628172720000|2021-08-05 14:12:00|9495.6|9485.6|9497.9|9487.9|9499|9489|9495.6|9485.6|15
1628172730000|2021-08-05 14:12:10|9498|9488|9496.9|9486.9|9498|9488|9495.1|9485.1|19
1628172740000|2021-08-05 14:12:20|9497|9487|9497|9487|9497|9487|9496.6|9486.6|5
1628172750000|2021-08-05 14:12:30|9496.6|9486.6|9496.1|9486.1|9496.6|9486.6|9495.1|9485.1|5
1628172770000|2021-08-05 14:12:50|9496.3|9486.3|9497.3|9487.3|9497.6|9487.6|9496.3|9486.3|6
1628172780000|2021-08-05 14:13:00|9497.5|9487.5|9498.5|9488.5|9499.1|9489.1|9497.5|9487.5|7
1628172790000|2021-08-05 14:13:10|9498.6|9488.6|9498.4|9488.4|9498.9|9488.9|9498.4|9488.4|5
1628172800000|2021-08-05 14:13:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.1|9488.1|3
1628172820000|2021-08-05 14:13:40|9498.5|9488.5|9500.8|9490.8|9501.5|9491.5|9498.5|9488.5|8
1628172830000|2021-08-05 14:13:50|9500.6|9490.6|9500.5|9490.5|9501.6|9491.6|9500.4|9490.4|16
1628172840000|2021-08-05 14:14:00|9500.9|9490.9|9501.3|9491.3|9501.6|9491.6|9500.6|9490.6|15
1628172850000|2021-08-05 14:14:10|9501|9491|9502.8|9492.8|9503.8|9493.8|9501|9491|16
1628172860000|2021-08-05 14:14:20|9503.1|9493.1|9503|9493|9504|9494|9502.5|9492.5|13
1628172870000|2021-08-05 14:14:30|9502.9|9492.9|9502.1|9492.1|9502.9|9492.9|9501.6|9491.6|14
1628172880000|2021-08-05 14:14:40|9502.4|9492.4|9501.5|9491.5|9502.6|9492.6|9500.8|9490.8|14
1628172890000|2021-08-05 14:14:50|9501.6|9491.6|9502.3|9492.3|9503.9|9493.9|9501.6|9491.6|11
1628172900000|2021-08-05 14:15:00|9502.6|9492.6|9504|9494|9504|9494|9502.6|9492.6|10
1628172910000|2021-08-05 14:15:10|9504.3|9494.3|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|7
1628172920000|2021-08-05 14:15:20|9503.1|9493.1|9505.4|9495.4|9505.4|9495.4|9502.5|9492.5|9
1628172930000|2021-08-05 14:15:30|9504.9|9494.9|9505.8|9495.8|9505.8|9495.8|9504.6|9494.6|11
1628172940000|2021-08-05 14:15:40|9505.9|9495.9|9505.5|9495.5|9506.4|9496.4|9505.3|9495.3|8
1628172950000|2021-08-05 14:15:50|9505.4|9495.4|9504.1|9494.1|9505.4|9495.4|9504|9494|4
1628172960000|2021-08-05 14:16:00|9504.5|9494.5|9504.1|9494.1|9504.8|9494.8|9503.5|9493.5|8
1628172970000|2021-08-05 14:16:10|9504.3|9494.3|9505|9495|9505.4|9495.4|9504.1|9494.1|14
1628172980000|2021-08-05 14:16:20|9505.4|9495.4|9504.1|9494.1|9505.5|9495.5|9503.9|9493.9|12
1628172990000|2021-08-05 14:16:30|9504.3|9494.3|9504.6|9494.6|9505|9495|9504.3|9494.3|10
1628173000000|2021-08-05 14:16:40|9504.1|9494.1|9503.9|9493.9|9504.6|9494.6|9503.9|9493.9|4
1628173010000|2021-08-05 14:16:50|9503.6|9493.6|9504.1|9494.1|9504.1|9494.1|9503.4|9493.4|6
1628173020000|2021-08-05 14:17:00|9503.9|9493.9|9503.1|9493.1|9503.9|9493.9|9503|9493|11
1628173030000|2021-08-05 14:17:10|9503.6|9493.6|9503.3|9493.3|9504.4|9494.4|9502.6|9492.6|11
1628173040000|2021-08-05 14:17:20|9502.6|9492.6|9500.4|9490.4|9502.6|9492.6|9500.4|9490.4|6
1628173050000|2021-08-05 14:17:30|9500.5|9490.5|9500.1|9490.1|9501|9491|9500.1|9490.1|14
1628173060000|2021-08-05 14:17:40|9500|9490|9499.4|9489.4|9500.9|9490.9|9499.4|9489.4|9
1628173070000|2021-08-05 14:17:50|9498.9|9488.9|9495.4|9485.4|9499.1|9489.1|9495.4|9485.4|13
1628173080000|2021-08-05 14:18:00|9495.3|9485.3|9494.4|9484.4|9495.3|9485.3|9493.4|9483.4|9
1628173090000|2021-08-05 14:18:10|9494.8|9484.8|9494.1|9484.1|9494.8|9484.8|9494.1|9484.1|2
1628173100000|2021-08-05 14:18:20|9493.9|9483.9|9492.4|9482.4|9493.9|9483.9|9492.4|9482.4|3
1628173110000|2021-08-05 14:18:30|9492.5|9482.5|9492.1|9482.1|9492.8|9482.8|9491.1|9481.1|9
1628173120000|2021-08-05 14:18:40|9491.9|9481.9|9489.1|9479.1|9491.9|9481.9|9488.5|9478.5|14
1628173130000|2021-08-05 14:18:50|9489.4|9479.4|9487.8|9477.8|9489.4|9479.4|9487.5|9477.5|13
1628173140000|2021-08-05 14:19:00|9487.5|9477.5|9489.1|9479.1|9489.1|9479.1|9487.5|9477.5|7
1628173150000|2021-08-05 14:19:10|9490|9480|9492.6|9482.6|9492.6|9482.6|9490|9480|13
1628173160000|2021-08-05 14:19:20|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628173170000|2021-08-05 14:19:30|9492.3|9482.3|9494|9484|9494|9484|9491.8|9481.8|7
1628173180000|2021-08-05 14:19:40|9493.8|9483.8|9493|9483|9493.8|9483.8|9493|9483|4
1628173190000|2021-08-05 14:19:50|9493.3|9483.3|9496.4|9486.4|9496.5|9486.5|9493.3|9483.3|7
1628173200000|2021-08-05 14:20:00|9496.5|9486.5|9497|9487|9497.5|9487.5|9496.5|9486.5|14
1628173210000|2021-08-05 14:20:10|9496.9|9486.9|9496.6|9486.6|9496.9|9486.9|9496.6|9486.6|3
1628173220000|2021-08-05 14:20:20|9496.4|9486.4|9496.5|9486.5|9496.5|9486.5|9494.6|9484.6|5
1628173230000|2021-08-05 14:20:30|9496.8|9486.8|9494.6|9484.6|9497.4|9487.4|9494.6|9484.6|9
1628173240000|2021-08-05 14:20:40|9494.4|9484.4|9491.8|9481.8|9494.4|9484.4|9491.8|9481.8|14
1628173250000|2021-08-05 14:20:50|9491.6|9481.6|9489.4|9479.4|9491.6|9481.6|9489.4|9479.4|8
1628173260000|2021-08-05 14:21:00|9488.4|9478.4|9491.4|9481.4|9492.4|9482.4|9488.4|9478.4|16
1628173270000|2021-08-05 14:21:10|9491.9|9481.9|9493.8|9483.8|9493.8|9483.8|9491.9|9481.9|13
1628173280000|2021-08-05 14:21:20|9493.6|9483.6|9494.5|9484.5|9494.5|9484.5|9493.6|9483.6|4
1628173290000|2021-08-05 14:21:30|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9493.4|9483.4|9
1628173300000|2021-08-05 14:21:40|9494.6|9484.6|9495.4|9485.4|9495.4|9485.4|9494.5|9484.5|5
1628173310000|2021-08-05 14:21:50|9495.6|9485.6|9497|9487|9497|9487|9495.4|9485.4|7
1628173320000|2021-08-05 14:22:00|9497.8|9487.8|9498.6|9488.6|9498.6|9488.6|9496.3|9486.3|15
1628173330000|2021-08-05 14:22:10|9498.4|9488.4|9497.6|9487.6|9498.4|9488.4|9496.9|9486.9|10
1628173340000|2021-08-05 14:22:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1628173350000|2021-08-05 14:22:30|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|3
1628173370000|2021-08-05 14:22:50|9497.1|9487.1|9495.5|9485.5|9497.1|9487.1|9494.5|9484.5|14
1628173380000|2021-08-05 14:23:00|9495.1|9485.1|9494.6|9484.6|9495.8|9485.8|9494.6|9484.6|8
1628173390000|2021-08-05 14:23:10|9493.8|9483.8|9491.4|9481.4|9493.9|9483.9|9490.9|9480.9|13
1628173400000|2021-08-05 14:23:20|9491.3|9481.3|9491.3|9481.3|9491.6|9481.6|9490.4|9480.4|15
1628173410000|2021-08-05 14:23:30|9491.4|9481.4|9493.5|9483.5|9494.3|9484.3|9491.4|9481.4|19
1628173420000|2021-08-05 14:23:40|9493.6|9483.6|9495.8|9485.8|9495.9|9485.9|9493.6|9483.6|14
1628173430000|2021-08-05 14:23:50|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9495.6|9485.6|2
1628173440000|2021-08-05 14:24:00|9495.9|9485.9|9496.1|9486.1|9497.1|9487.1|9495.6|9485.6|11
1628173450000|2021-08-05 14:24:10|9495.5|9485.5|9497.4|9487.4|9497.4|9487.4|9495.5|9485.5|9
1628173480000|2021-08-05 14:24:40|9497.3|9487.3|9495.5|9485.5|9497.3|9487.3|9495.4|9485.4|7
1628173490000|2021-08-05 14:24:50|9494.9|9484.9|9494.1|9484.1|9495.8|9485.8|9494.1|9484.1|9
1628173500000|2021-08-05 14:25:00|9494.3|9484.3|9496.6|9486.6|9496.6|9486.6|9494.3|9484.3|11
1628173510000|2021-08-05 14:25:10|9496.3|9486.3|9498.6|9488.6|9498.6|9488.6|9495.9|9485.9|6
1628173520000|2021-08-05 14:25:20|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|2
1628173530000|2021-08-05 14:25:30|9498.9|9488.9|9498.5|9488.5|9499.4|9489.4|9498.5|9488.5|4
1628173540000|2021-08-05 14:25:40|9498.6|9488.6|9500.1|9490.1|9500.1|9490.1|9498.6|9488.6|4
1628173550000|2021-08-05 14:25:50|9500|9490|9498.8|9488.8|9500|9490|9498|9488|11
1628173560000|2021-08-05 14:26:00|9499|9489|9499.5|9489.5|9500.1|9490.1|9498.4|9488.4|13
1628173570000|2021-08-05 14:26:10|9499.4|9489.4|9499.4|9489.4|9500.1|9490.1|9499.4|9489.4|4
1628173580000|2021-08-05 14:26:20|9499.6|9489.6|9500.9|9490.9|9500.9|9490.9|9499.6|9489.6|9
1628173590000|2021-08-05 14:26:30|9500.6|9490.6|9499.6|9489.6|9500.6|9490.6|9499.6|9489.6|5
1628173600000|2021-08-05 14:26:40|9499.5|9489.5|9500.4|9490.4|9500.5|9490.5|9499.4|9489.4|5
1628173610000|2021-08-05 14:26:50|9499.9|9489.9|9497.6|9487.6|9499.9|9489.9|9497.4|9487.4|8
1628173620000|2021-08-05 14:27:00|9497.9|9487.9|9498.9|9488.9|9499.6|9489.6|9497.9|9487.9|9
1628173630000|2021-08-05 14:27:10|9498.6|9488.6|9498.1|9488.1|9498.8|9488.8|9497.8|9487.8|10
1628173640000|2021-08-05 14:27:20|9498|9488|9497.4|9487.4|9498|9488|9496.4|9486.4|12
1628173650000|2021-08-05 14:27:30|9497.3|9487.3|9496.1|9486.1|9497.3|9487.3|9495.5|9485.5|8
1628173660000|2021-08-05 14:27:40|9496.6|9486.6|9496.4|9486.4|9497.3|9487.3|9496.1|9486.1|10
1628173670000|2021-08-05 14:27:50|9496.1|9486.1|9496|9486|9496.5|9486.5|9496|9486|7
1628173680000|2021-08-05 14:28:00|9497|9487|9498.9|9488.9|9498.9|9488.9|9497|9487|11
1628173690000|2021-08-05 14:28:10|9499.6|9489.6|9497.4|9487.4|9499.6|9489.6|9497.4|9487.4|8
1628173700000|2021-08-05 14:28:20|9497.9|9487.9|9497|9487|9497.9|9487.9|9496.5|9486.5|5
1628173710000|2021-08-05 14:28:30|9496.8|9486.8|9495.9|9485.9|9497.3|9487.3|9495.6|9485.6|10
1628173720000|2021-08-05 14:28:40|9496.3|9486.3|9495.9|9485.9|9496.5|9486.5|9494.6|9484.6|10
1628173730000|2021-08-05 14:28:50|9496.3|9486.3|9495.5|9485.5|9496.3|9486.3|9495.5|9485.5|3
1628173750000|2021-08-05 14:29:10|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.9|9484.9|2
1628173760000|2021-08-05 14:29:20|9494.6|9484.6|9492.6|9482.6|9494.6|9484.6|9492.6|9482.6|4
1628173770000|2021-08-05 14:29:30|9492.4|9482.4|9491.6|9481.6|9492.4|9482.4|9491.5|9481.5|6
1628173780000|2021-08-05 14:29:40|9491.8|9481.8|9491.6|9481.6|9492|9482|9491.6|9481.6|3
1628173790000|2021-08-05 14:29:50|9491.9|9481.9|9491.1|9481.1|9491.9|9481.9|9491|9481|7
1628173800000|2021-08-05 14:30:00|9491.3|9481.3|9493.4|9483.4|9493.4|9483.4|9491.3|9481.3|6
1628173820000|2021-08-05 14:30:20|9493.6|9483.6|9495.4|9485.4|9495.4|9485.4|9493.6|9483.6|3
1628173830000|2021-08-05 14:30:30|9495.6|9485.6|9495.6|9485.6|9495.9|9485.9|9495.4|9485.4|5
1628173840000|2021-08-05 14:30:40|9495.4|9485.4|9495.3|9485.3|9496.1|9486.1|9495.3|9485.3|5
1628173850000|2021-08-05 14:30:50|9495.1|9485.1|9495.4|9485.4|9495.4|9485.4|9493.9|9483.9|6
1628173860000|2021-08-05 14:31:00|9495.3|9485.3|9494.9|9484.9|9495.3|9485.3|9494.9|9484.9|3
1628173870000|2021-08-05 14:31:10|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|3
1628173890000|2021-08-05 14:31:30|9494|9484|9494|9484|9494.1|9484.1|9493|9483|9
1628173900000|2021-08-05 14:31:40|9494.1|9484.1|9493.3|9483.3|9494.4|9484.4|9493.3|9483.3|8
1628173910000|2021-08-05 14:31:50|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|5
1628173920000|2021-08-05 14:32:00|9492.6|9482.6|9495.4|9485.4|9495.4|9485.4|9492.5|9482.5|11
1628173930000|2021-08-05 14:32:10|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9494.5|9484.5|6
1628173940000|2021-08-05 14:32:20|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|2
1628173950000|2021-08-05 14:32:30|9494.6|9484.6|9494|9484|9495.1|9485.1|9494|9484|6
1628173960000|2021-08-05 14:32:40|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9492.5|9482.5|9
1628173970000|2021-08-05 14:32:50|9493.5|9483.5|9493.6|9483.6|9493.6|9483.6|9493.5|9483.5|2
1628173980000|2021-08-05 14:33:00|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.1|9483.1|3
1628173990000|2021-08-05 14:33:10|9493.1|9483.1|9492.9|9482.9|9493.4|9483.4|9492.9|9482.9|9
1628174000000|2021-08-05 14:33:20|9492|9482|9493.1|9483.1|9493.4|9483.4|9492|9482|10
1628174010000|2021-08-05 14:33:30|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.3|9483.3|4
1628174020000|2021-08-05 14:33:40|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9492.8|9482.8|6
1628174030000|2021-08-05 14:33:50|9493|9483|9490|9480|9493|9483|9489.5|9479.5|5
1628174040000|2021-08-05 14:34:00|9490.3|9480.3|9490|9480|9490.3|9480.3|9489.9|9479.9|4
1628174050000|2021-08-05 14:34:10|9489.9|9479.9|9489.4|9479.4|9490.8|9480.8|9489.4|9479.4|9
1628174060000|2021-08-05 14:34:20|9489.6|9479.6|9489.3|9479.3|9490.9|9480.9|9489.1|9479.1|7
1628174070000|2021-08-05 14:34:30|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9488.3|9478.3|11
1628174080000|2021-08-05 14:34:40|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9487.4|9477.4|10
1628174090000|2021-08-05 14:34:50|9488.8|9478.8|9488.9|9478.9|9488.9|9478.9|9488.4|9478.4|5
1628174100000|2021-08-05 14:35:00|9488.8|9478.8|9487.6|9477.6|9488.8|9478.8|9487.6|9477.6|3
1628174110000|2021-08-05 14:35:10|9487.5|9477.5|9486.3|9476.3|9487.6|9477.6|9486.3|9476.3|9
1628174120000|2021-08-05 14:35:20|9485.9|9475.9|9485.6|9475.6|9486.8|9476.8|9484.4|9474.4|15
1628174130000|2021-08-05 14:35:30|9485.5|9475.5|9485.4|9475.4|9485.8|9475.8|9484.6|9474.6|10
1628174140000|2021-08-05 14:35:40|9485.5|9475.5|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|4
1628174150000|2021-08-05 14:35:50|9486.6|9476.6|9486|9476|9486.6|9476.6|9486|9476|6
1628174160000|2021-08-05 14:36:00|9485.9|9475.9|9484.6|9474.6|9485.9|9475.9|9484.6|9474.6|8
1628174170000|2021-08-05 14:36:10|9484.8|9474.8|9489|9479|9489|9479|9484.8|9474.8|9
1628174180000|2021-08-05 14:36:20|9488.8|9478.8|9489|9479|9489.1|9479.1|9487.6|9477.6|8
1628174190000|2021-08-05 14:36:30|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9487.6|9477.6|6
1628174200000|2021-08-05 14:36:40|9487.3|9477.3|9487.3|9477.3|9487.9|9477.9|9487.3|9477.3|4
1628174210000|2021-08-05 14:36:50|9487.6|9477.6|9486.8|9476.8|9487.6|9477.6|9485.8|9475.8|7
1628174220000|2021-08-05 14:37:00|9486.9|9476.9|9488.1|9478.1|9488.1|9478.1|9486.8|9476.8|6
1628174230000|2021-08-05 14:37:10|9487.9|9477.9|9488.8|9478.8|9488.8|9478.8|9487.9|9477.9|3
1628174240000|2021-08-05 14:37:20|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628174250000|2021-08-05 14:37:30|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628174260000|2021-08-05 14:37:40|9488.1|9478.1|9488.6|9478.6|9488.6|9478.6|9488.1|9478.1|4
1628174270000|2021-08-05 14:37:50|9488.9|9478.9|9487.9|9477.9|9488.9|9478.9|9487.9|9477.9|4
1628174280000|2021-08-05 14:38:00|9488.4|9478.4|9487.4|9477.4|9488.4|9478.4|9487|9477|7
1628174300000|2021-08-05 14:38:20|9487.6|9477.6|9487.8|9477.8|9488.3|9478.3|9487.6|9477.6|4
1628174310000|2021-08-05 14:38:30|9488|9478|9488.5|9478.5|9488.5|9478.5|9488|9478|3
1628174320000|2021-08-05 14:38:40|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9488.8|9478.8|3
1628174330000|2021-08-05 14:38:50|9489.4|9479.4|9490.4|9480.4|9490.4|9480.4|9488.9|9478.9|7
1628174340000|2021-08-05 14:39:00|9490.5|9480.5|9490.4|9480.4|9490.5|9480.5|9490.4|9480.4|2
1628174350000|2021-08-05 14:39:10|9490.9|9480.9|9493.8|9483.8|9493.8|9483.8|9490.9|9480.9|4
1628174360000|2021-08-05 14:39:20|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1628174370000|2021-08-05 14:39:30|9493.8|9483.8|9491.9|9481.9|9493.8|9483.8|9491.9|9481.9|3
1628174380000|2021-08-05 14:39:40|9492|9482|9492.9|9482.9|9492.9|9482.9|9492|9482|3
1628174390000|2021-08-05 14:39:50|9492.6|9482.6|9491.9|9481.9|9492.6|9482.6|9491.9|9481.9|4
1628174400000|2021-08-05 14:40:00|9492|9482|9492|9482|9492|9482|9491.6|9481.6|3
1628174410000|2021-08-05 14:40:10|9492.1|9482.1|9493.6|9483.6|9493.6|9483.6|9492.1|9482.1|5
1628174420000|2021-08-05 14:40:20|9494.1|9484.1|9492.1|9482.1|9494.1|9484.1|9491.8|9481.8|10
1628174430000|2021-08-05 14:40:30|9492.3|9482.3|9493.8|9483.8|9493.8|9483.8|9492.3|9482.3|4
1628174440000|2021-08-05 14:40:40|9494|9484|9494.9|9484.9|9494.9|9484.9|9494|9484|2
1628174450000|2021-08-05 14:40:50|9495|9485|9495.5|9485.5|9495.5|9485.5|9495|9485|5
1628174460000|2021-08-05 14:41:00|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9493.6|9483.6|6
1628174470000|2021-08-05 14:41:10|9494.8|9484.8|9494.6|9484.6|9494.8|9484.8|9494.3|9484.3|6
1628174480000|2021-08-05 14:41:20|9494.4|9484.4|9493.9|9483.9|9494.4|9484.4|9493.9|9483.9|2
1628174490000|2021-08-05 14:41:30|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9492.3|9482.3|5
1628174500000|2021-08-05 14:41:40|9492.8|9482.8|9490.9|9480.9|9492.8|9482.8|9490.9|9480.9|5
1628174520000|2021-08-05 14:42:00|9490.8|9480.8|9488|9478|9490.8|9480.8|9487.8|9477.8|8
1628174540000|2021-08-05 14:42:20|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9486|9476|14
1628174550000|2021-08-05 14:42:30|9487.4|9477.4|9486.5|9476.5|9487.4|9477.4|9486.4|9476.4|5
1628174560000|2021-08-05 14:42:40|9486.6|9476.6|9486.5|9476.5|9486.6|9476.6|9486.5|9476.5|2
1628174570000|2021-08-05 14:42:50|9486.8|9476.8|9485|9475|9486.9|9476.9|9485|9475|7
1628174580000|2021-08-05 14:43:00|9484.9|9474.9|9483.5|9473.5|9484.9|9474.9|9482.4|9472.4|11
1628174590000|2021-08-05 14:43:10|9483.8|9473.8|9485.8|9475.8|9486.3|9476.3|9483.8|9473.8|10
1628174600000|2021-08-05 14:43:20|9486|9476|9487.3|9477.3|9487.8|9477.8|9486|9476|7
1628174610000|2021-08-05 14:43:30|9487.5|9477.5|9488.9|9478.9|9488.9|9478.9|9487.5|9477.5|8
1628174620000|2021-08-05 14:43:40|9489|9479|9490.3|9480.3|9490.5|9480.5|9489|9479|4
1628174630000|2021-08-05 14:43:50|9490.1|9480.1|9487.6|9477.6|9490.1|9480.1|9487.6|9477.6|9
1628174640000|2021-08-05 14:44:00|9487.1|9477.1|9486.1|9476.1|9487.1|9477.1|9486.1|9476.1|6
1628174650000|2021-08-05 14:44:10|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628174660000|2021-08-05 14:44:20|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9484.9|9474.9|5
1628174670000|2021-08-05 14:44:30|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9485.5|9475.5|6
1628174680000|2021-08-05 14:44:40|9487.3|9477.3|9486.3|9476.3|9487.5|9477.5|9486.3|9476.3|5
1628174690000|2021-08-05 14:44:50|9486.1|9476.1|9483.4|9473.4|9486.1|9476.1|9483.4|9473.4|8
1628174700000|2021-08-05 14:45:00|9483.5|9473.5|9484.9|9474.9|9484.9|9474.9|9483.4|9473.4|10
1628174710000|2021-08-05 14:45:10|9480.1|9470.1|9478.9|9468.9|9481.3|9471.3|9477.9|9467.9|15
1628174720000|2021-08-05 14:45:20|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1628174730000|2021-08-05 14:45:30|9478.9|9468.9|9478.6|9468.6|9479|9469|9478.6|9468.6|3
1628174740000|2021-08-05 14:45:40|9478.8|9468.8|9479.6|9469.6|9479.6|9469.6|9478.6|9468.6|6
1628174750000|2021-08-05 14:45:50|9479.8|9469.8|9480|9470|9480.3|9470.3|9479.8|9469.8|7
1628174760000|2021-08-05 14:46:00|9480.1|9470.1|9481.1|9471.1|9482.5|9472.5|9480.1|9470.1|7
1628174770000|2021-08-05 14:46:10|9481.4|9471.4|9481|9471|9482.1|9472.1|9481|9471|9
1628174780000|2021-08-05 14:46:20|9481.1|9471.1|9484.8|9474.8|9484.8|9474.8|9481.1|9471.1|11
1628174790000|2021-08-05 14:46:30|9485.4|9475.4|9485.3|9475.3|9485.9|9475.9|9485|9475|9
1628174800000|2021-08-05 14:46:40|9485.4|9475.4|9486.4|9476.4|9486.4|9476.4|9485.4|9475.4|2
1628174810000|2021-08-05 14:46:50|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|5
1628174820000|2021-08-05 14:47:00|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.5|9476.5|7
1628174830000|2021-08-05 14:47:10|9487|9477|9487|9477|9487.4|9477.4|9487|9477|5
1628174840000|2021-08-05 14:47:20|9486.9|9476.9|9487|9477|9487|9477|9486.5|9476.5|5
1628174850000|2021-08-05 14:47:30|9486.9|9476.9|9487.1|9477.1|9487.5|9477.5|9486.9|9476.9|6
1628174860000|2021-08-05 14:47:40|9487|9477|9486|9476|9487|9477|9486|9476|4
1628174870000|2021-08-05 14:47:50|9485.4|9475.4|9485.8|9475.8|9485.8|9475.8|9485.4|9475.4|3
1628174880000|2021-08-05 14:48:00|9485.5|9475.5|9484.8|9474.8|9485.5|9475.5|9484.8|9474.8|5
1628174890000|2021-08-05 14:48:10|9484.6|9474.6|9484|9474|9484.6|9474.6|9483.8|9473.8|6
1628174900000|2021-08-05 14:48:20|9483.8|9473.8|9487.1|9477.1|9487.1|9477.1|9483.8|9473.8|9
1628174910000|2021-08-05 14:48:30|9487.4|9477.4|9489.5|9479.5|9489.5|9479.5|9487.4|9477.4|8
1628174920000|2021-08-05 14:48:40|9490|9480|9489.6|9479.6|9490|9480|9489.5|9479.5|5
1628174930000|2021-08-05 14:48:50|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|2
1628174940000|2021-08-05 14:49:00|9489|9479|9489.5|9479.5|9489.5|9479.5|9488.5|9478.5|6
1628174950000|2021-08-05 14:49:10|9489.9|9479.9|9490.6|9480.6|9490.9|9480.9|9489.8|9479.8|7
1628174960000|2021-08-05 14:49:20|9490.4|9480.4|9489.6|9479.6|9490.4|9480.4|9489.6|9479.6|6
1628174970000|2021-08-05 14:49:30|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9489.3|9479.3|5
1628174980000|2021-08-05 14:49:40|9490|9480|9489.8|9479.8|9490|9480|9489.8|9479.8|4
1628174990000|2021-08-05 14:49:50|9489.6|9479.6|9489|9479|9489.6|9479.6|9489|9479|4
1628175000000|2021-08-05 14:50:00|9488.8|9478.8|9489.3|9479.3|9489.3|9479.3|9488.8|9478.8|2
1628175010000|2021-08-05 14:50:10|9489.4|9479.4|9489.8|9479.8|9490|9480|9489.4|9479.4|4
1628175020000|2021-08-05 14:50:20|9490|9480|9489.8|9479.8|9490|9480|9489.5|9479.5|8
1628175030000|2021-08-05 14:50:30|9490|9480|9490.3|9480.3|9490.5|9480.5|9489.8|9479.8|12
1628175040000|2021-08-05 14:50:40|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1628175050000|2021-08-05 14:50:50|9490.3|9480.3|9490.1|9480.1|9490.3|9480.3|9490.1|9480.1|2
1628175060000|2021-08-05 14:51:00|9490.3|9480.3|9489.6|9479.6|9490.3|9480.3|9489.6|9479.6|4
1628175070000|2021-08-05 14:51:10|9489.8|9479.8|9490.1|9480.1|9490.1|9480.1|9489.8|9479.8|2
1628175080000|2021-08-05 14:51:20|9490|9480|9490.1|9480.1|9490.1|9480.1|9490|9480|2
1628175090000|2021-08-05 14:51:30|9490|9480|9488.8|9478.8|9490|9480|9488.8|9478.8|5
1628175100000|2021-08-05 14:51:40|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628175110000|2021-08-05 14:51:50|9489.1|9479.1|9489.6|9479.6|9489.6|9479.6|9489.1|9479.1|4
1628175120000|2021-08-05 14:52:00|9489.8|9479.8|9488.3|9478.3|9489.8|9479.8|9488.3|9478.3|7
1628175130000|2021-08-05 14:52:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628175150000|2021-08-05 14:52:30|9488.3|9478.3|9486.6|9476.6|9488.3|9478.3|9486.6|9476.6|5
1628175160000|2021-08-05 14:52:40|9486.5|9476.5|9487.6|9477.6|9487.8|9477.8|9486|9476|9
1628175170000|2021-08-05 14:52:50|9487.5|9477.5|9486.4|9476.4|9487.8|9477.8|9486.4|9476.4|8
1628175180000|2021-08-05 14:53:00|9486.5|9476.5|9483.6|9473.6|9486.5|9476.5|9483.6|9473.6|9
1628175190000|2021-08-05 14:53:10|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1628175200000|2021-08-05 14:53:20|9483.6|9473.6|9484|9474|9484.1|9474.1|9482.8|9472.8|8
1628175210000|2021-08-05 14:53:30|9484.3|9474.3|9484.6|9474.6|9485|9475|9483.8|9473.8|5
1628175220000|2021-08-05 14:53:40|9484.3|9474.3|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|3
1628175230000|2021-08-05 14:53:50|9484.6|9474.6|9484.6|9474.6|9485.4|9475.4|9484.6|9474.6|7
1628175240000|2021-08-05 14:54:00|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1628175250000|2021-08-05 14:54:10|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628175260000|2021-08-05 14:54:20|9484.5|9474.5|9482.5|9472.5|9484.5|9474.5|9482.5|9472.5|5
1628175270000|2021-08-05 14:54:30|9482.3|9472.3|9483.8|9473.8|9483.8|9473.8|9482.3|9472.3|7
1628175280000|2021-08-05 14:54:40|9484|9474|9485.5|9475.5|9485.5|9475.5|9484|9474|5
1628175290000|2021-08-05 14:54:50|9485.3|9475.3|9485|9475|9485.3|9475.3|9485|9475|2
1628175300000|2021-08-05 14:55:00|9485.9|9475.9|9487.3|9477.3|9487.3|9477.3|9485.9|9475.9|4
1628175310000|2021-08-05 14:55:10|9487.5|9477.5|9487.3|9477.3|9488.5|9478.5|9487.3|9477.3|8
1628175320000|2021-08-05 14:55:20|9487.4|9477.4|9487.8|9477.8|9487.8|9477.8|9487.4|9477.4|2
1628175330000|2021-08-05 14:55:30|9488|9478|9488.6|9478.6|9488.6|9478.6|9487.9|9477.9|5
1628175340000|2021-08-05 14:55:40|9489.1|9479.1|9489.3|9479.3|9489.3|9479.3|9489.1|9479.1|2
1628175360000|2021-08-05 14:56:00|9489|9479|9484.4|9474.4|9489.3|9479.3|9484.4|9474.4|11
1628175370000|2021-08-05 14:56:10|9484.3|9474.3|9484.1|9474.1|9484.3|9474.3|9483.6|9473.6|6
1628175380000|2021-08-05 14:56:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1628175390000|2021-08-05 14:56:30|9484.1|9474.1|9484.3|9474.3|9484.3|9474.3|9484.1|9474.1|2
1628175400000|2021-08-05 14:56:40|9484.5|9474.5|9487|9477|9487|9477|9484.5|9474.5|4
1628175410000|2021-08-05 14:56:50|9486.9|9476.9|9487|9477|9487|9477|9486.3|9476.3|7
1628175420000|2021-08-05 14:57:00|9486.9|9476.9|9483.9|9473.9|9486.9|9476.9|9482.4|9472.4|13
1628175430000|2021-08-05 14:57:10|9484.1|9474.1|9484.8|9474.8|9484.8|9474.8|9484.1|9474.1|3
1628175440000|2021-08-05 14:57:20|9484.6|9474.6|9483.5|9473.5|9484.6|9474.6|9483.3|9473.3|6
1628175450000|2021-08-05 14:57:30|9483.8|9473.8|9484.4|9474.4|9484.4|9474.4|9483.8|9473.8|3
1628175460000|2021-08-05 14:57:40|9484.3|9474.3|9485.6|9475.6|9485.6|9475.6|9484.1|9474.1|6
1628175470000|2021-08-05 14:57:50|9485.8|9475.8|9486.9|9476.9|9486.9|9476.9|9485.8|9475.8|2
1628175480000|2021-08-05 14:58:00|9485.5|9475.5|9485.3|9475.3|9486.5|9476.5|9483.3|9473.3|8
1628175490000|2021-08-05 14:58:10|9485.5|9475.5|9486.3|9476.3|9486.4|9476.4|9485.5|9475.5|11
1628175510000|2021-08-05 14:58:30|9486.6|9476.6|9489.1|9479.1|9489.3|9479.3|9486.6|9476.6|3
1628175520000|2021-08-05 14:58:40|9489|9479|9488.5|9478.5|9489|9479|9488.5|9478.5|3
1628175530000|2021-08-05 14:58:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628175540000|2021-08-05 14:59:00|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9487.4|9477.4|4
1628175550000|2021-08-05 14:59:10|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1628175560000|2021-08-05 14:59:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628175570000|2021-08-05 14:59:30|9488.8|9478.8|9489.3|9479.3|9489.6|9479.6|9488.8|9478.8|8
1628175580000|2021-08-05 14:59:40|9489.1|9479.1|9489|9479|9489.1|9479.1|9489|9479|2
1628175590000|2021-08-05 14:59:50|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.1|9479.1|4
1628175600000|2021-08-05 15:00:00|9489.9|9479.9|9488.5|9478.5|9490.3|9480.3|9488.5|9478.5|10
1628175610000|2021-08-05 15:00:10|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9487.3|9477.3|4
1628175620000|2021-08-05 15:00:20|9487|9477|9485.9|9475.9|9487|9477|9485.9|9475.9|5
1628175630000|2021-08-05 15:00:30|9485.4|9475.4|9484.4|9474.4|9486.3|9476.3|9484.4|9474.4|8
1628175640000|2021-08-05 15:00:40|9484.3|9474.3|9484.4|9474.4|9484.6|9474.6|9484.3|9474.3|7
1628175650000|2021-08-05 15:00:50|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|6
1628175660000|2021-08-05 15:01:00|9482.4|9472.4|9482.1|9472.1|9483.6|9473.6|9482.1|9472.1|7
1628175670000|2021-08-05 15:01:10|9482.3|9472.3|9483|9473|9483|9473|9482.1|9472.1|10
1628175690000|2021-08-05 15:01:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1628175700000|2021-08-05 15:01:40|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|2
1628175710000|2021-08-05 15:01:50|9482.4|9472.4|9481.4|9471.4|9482.4|9472.4|9481.4|9471.4|7
1628175720000|2021-08-05 15:02:00|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481|9471|6
1628175730000|2021-08-05 15:02:10|9482.1|9472.1|9483.4|9473.4|9483.4|9473.4|9482.1|9472.1|4
1628175740000|2021-08-05 15:02:20|9483.3|9473.3|9485.8|9475.8|9486.3|9476.3|9483.3|9473.3|9
1628175750000|2021-08-05 15:02:30|9485.5|9475.5|9484.1|9474.1|9486.1|9476.1|9484.1|9474.1|8
1628175760000|2021-08-05 15:02:40|9484.4|9474.4|9485.6|9475.6|9486.1|9476.1|9484.4|9474.4|9
1628175770000|2021-08-05 15:02:50|9485.4|9475.4|9485.5|9475.5|9485.5|9475.5|9484.3|9474.3|6
1628175780000|2021-08-05 15:03:00|9485.4|9475.4|9485.5|9475.5|9485.5|9475.5|9485.4|9475.4|2
1628175790000|2021-08-05 15:03:10|9485.4|9475.4|9486|9476|9486|9476|9484.6|9474.6|8
1628175800000|2021-08-05 15:03:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628175810000|2021-08-05 15:03:30|9486|9476|9486|9476|9486|9476|9485.9|9475.9|3
1628175820000|2021-08-05 15:03:40|9485.8|9475.8|9488.4|9478.4|9489|9479|9485.6|9475.6|10
1628175830000|2021-08-05 15:03:50|9488.6|9478.6|9489.1|9479.1|9489.3|9479.3|9488.6|9478.6|3
1628175840000|2021-08-05 15:04:00|9488.9|9478.9|9488.3|9478.3|9489.1|9479.1|9488|9478|12
1628175850000|2021-08-05 15:04:10|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|2
1628175860000|2021-08-05 15:04:20|9489.1|9479.1|9489.6|9479.6|9489.8|9479.8|9489.1|9479.1|4
1628175870000|2021-08-05 15:04:30|9489.4|9479.4|9489|9479|9489.8|9479.8|9489|9479|7
1628175880000|2021-08-05 15:04:40|9489.1|9479.1|9489|9479|9489.1|9479.1|9488.5|9478.5|4
1628175890000|2021-08-05 15:04:50|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628175900000|2021-08-05 15:05:00|9488.6|9478.6|9489.8|9479.8|9489.8|9479.8|9488.6|9478.6|3
1628175910000|2021-08-05 15:05:10|9489.4|9479.4|9489|9479|9489.4|9479.4|9488.4|9478.4|5
1628175920000|2021-08-05 15:05:20|9488.4|9478.4|9488.6|9478.6|9489|9479|9488.4|9478.4|8
1628175930000|2021-08-05 15:05:30|9487.6|9477.6|9487.3|9477.3|9487.6|9477.6|9487.3|9477.3|4
1628175940000|2021-08-05 15:05:40|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|2
1628175960000|2021-08-05 15:06:00|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628175970000|2021-08-05 15:06:10|9487.1|9477.1|9488.8|9478.8|9488.8|9478.8|9487.1|9477.1|5
1628175980000|2021-08-05 15:06:20|9489|9479|9489.4|9479.4|9489.9|9479.9|9489|9479|5
1628175990000|2021-08-05 15:06:30|9489.3|9479.3|9488.1|9478.1|9489.3|9479.3|9487.9|9477.9|5
1628176000000|2021-08-05 15:06:40|9488.6|9478.6|9490.1|9480.1|9490.1|9480.1|9488.6|9478.6|11
1628176010000|2021-08-05 15:06:50|9489.1|9479.1|9489.8|9479.8|9489.8|9479.8|9488.9|9478.9|3
1628176030000|2021-08-05 15:07:10|9489.3|9479.3|9489.8|9479.8|9489.8|9479.8|9489.3|9479.3|2
1628176040000|2021-08-05 15:07:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.1|9479.1|4
1628176050000|2021-08-05 15:07:30|9489.9|9479.9|9490.8|9480.8|9491.8|9481.8|9489.9|9479.9|9
1628176060000|2021-08-05 15:07:40|9490.4|9480.4|9490.5|9480.5|9490.5|9480.5|9490.4|9480.4|2
1628176070000|2021-08-05 15:07:50|9490.9|9480.9|9493.6|9483.6|9493.6|9483.6|9490.9|9480.9|12
1628176080000|2021-08-05 15:08:00|9493.3|9483.3|9493.4|9483.4|9493.5|9483.5|9491.6|9481.6|12
1628176090000|2021-08-05 15:08:10|9493.5|9483.5|9493.5|9483.5|9493.6|9483.6|9493|9483|7
1628176100000|2021-08-05 15:08:20|9493|9483|9493|9483|9494.3|9484.3|9493|9483|7
1628176120000|2021-08-05 15:08:40|9493.1|9483.1|9493.6|9483.6|9493.6|9483.6|9493|9483|6
1628176130000|2021-08-05 15:08:50|9493.9|9483.9|9493.9|9483.9|9494.1|9484.1|9493.9|9483.9|4
1628176140000|2021-08-05 15:09:00|9493.5|9483.5|9493.1|9483.1|9493.6|9483.6|9493.1|9483.1|6
1628176150000|2021-08-05 15:09:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1628176160000|2021-08-05 15:09:20|9493.4|9483.4|9493|9483|9493.6|9483.6|9493|9483|7
1628176170000|2021-08-05 15:09:30|9492.8|9482.8|9490.4|9480.4|9492.8|9482.8|9490.4|9480.4|5
1628176200000|2021-08-05 15:10:00|9490.5|9480.5|9491.1|9481.1|9491.1|9481.1|9490.5|9480.5|3
1628176210000|2021-08-05 15:10:10|9491.3|9481.3|9490.6|9480.6|9492.5|9482.5|9490.6|9480.6|7
1628176260000|2021-08-05 15:11:00|9490.5|9480.5|9491.1|9481.1|9491.1|9481.1|9490.5|9480.5|3
1628176270000|2021-08-05 15:11:10|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|2
1628176280000|2021-08-05 15:11:20|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1628176300000|2021-08-05 15:11:40|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1628176310000|2021-08-05 15:11:50|9492|9482|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|4
1628176320000|2021-08-05 15:12:00|9492.9|9482.9|9496.8|9486.8|9496.8|9486.8|9492.9|9482.9|7
1628176330000|2021-08-05 15:12:10|9497.1|9487.1|9496.5|9486.5|9497.4|9487.4|9496.5|9486.5|11
1628176340000|2021-08-05 15:12:20|9496.6|9486.6|9497.5|9487.5|9497.5|9487.5|9496.6|9486.6|6
1628176350000|2021-08-05 15:12:30|9497.1|9487.1|9496.9|9486.9|9497.1|9487.1|9496.9|9486.9|3
1628176360000|2021-08-05 15:12:40|9497.4|9487.4|9496.9|9486.9|9497.4|9487.4|9496.9|9486.9|5
1628176370000|2021-08-05 15:12:50|9496.5|9486.5|9493.8|9483.8|9496.5|9486.5|9492.9|9482.9|11
1628176380000|2021-08-05 15:13:00|9493.5|9483.5|9498|9488|9498|9488|9493.5|9483.5|6
1628176390000|2021-08-05 15:13:10|9497.8|9487.8|9497.5|9487.5|9497.8|9487.8|9497.4|9487.4|3
1628176400000|2021-08-05 15:13:20|9497.8|9487.8|9499.3|9489.3|9499.3|9489.3|9497.8|9487.8|4
1628176410000|2021-08-05 15:13:30|9499.1|9489.1|9498.9|9488.9|9499.1|9489.1|9498.9|9488.9|2
1628176420000|2021-08-05 15:13:40|9498.3|9488.3|9498.6|9488.6|9498.6|9488.6|9498.3|9488.3|3
1628176430000|2021-08-05 15:13:50|9498.9|9488.9|9499|9489|9499|9489|9498.9|9488.9|2
1628176440000|2021-08-05 15:14:00|9499.3|9489.3|9498.8|9488.8|9499.3|9489.3|9498.8|9488.8|3
1628176460000|2021-08-05 15:14:20|9498.9|9488.9|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|2
1628176480000|2021-08-05 15:14:40|9499.4|9489.4|9500.3|9490.3|9500.3|9490.3|9499.4|9489.4|2
1628176490000|2021-08-05 15:14:50|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1628176500000|2021-08-05 15:15:00|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1628176520000|2021-08-05 15:15:20|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.6|9490.6|3
1628176540000|2021-08-05 15:15:40|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1628176550000|2021-08-05 15:15:50|9500.4|9490.4|9503|9493|9503.4|9493.4|9500.4|9490.4|15
1628176560000|2021-08-05 15:16:00|9503.9|9493.9|9504.4|9494.4|9504.9|9494.9|9503.9|9493.9|9
1628176570000|2021-08-05 15:16:10|9504.3|9494.3|9504.9|9494.9|9504.9|9494.9|9504.1|9494.1|5
1628176580000|2021-08-05 15:16:20|9504.6|9494.6|9504.6|9494.6|9505.5|9495.5|9504|9494|8
1628176590000|2021-08-05 15:16:30|9504.8|9494.8|9503.4|9493.4|9504.8|9494.8|9502.9|9492.9|12
1628176600000|2021-08-05 15:16:40|9502.8|9492.8|9502.9|9492.9|9503.4|9493.4|9502.4|9492.4|12
1628176610000|2021-08-05 15:16:50|9502.6|9492.6|9501.9|9491.9|9502.6|9492.6|9501.9|9491.9|8
1628176620000|2021-08-05 15:17:00|9501.8|9491.8|9502.1|9492.1|9502.1|9492.1|9501.8|9491.8|3
1628176630000|2021-08-05 15:17:10|9502.3|9492.3|9503.6|9493.6|9505|9495|9502.3|9492.3|9
1628176640000|2021-08-05 15:17:20|9503.9|9493.9|9505.5|9495.5|9505.5|9495.5|9503.6|9493.6|8
1628176650000|2021-08-05 15:17:30|9505.3|9495.3|9507.1|9497.1|9508|9498|9505|9495|20
1628176660000|2021-08-05 15:17:40|9505.3|9495.3|9506.3|9496.3|9506.4|9496.4|9503.8|9493.8|12
1628176670000|2021-08-05 15:17:50|9506.1|9496.1|9505.1|9495.1|9506.4|9496.4|9505|9495|12
1628176680000|2021-08-05 15:18:00|9506.5|9496.5|9507.6|9497.6|9507.9|9497.9|9506.5|9496.5|9
1628176690000|2021-08-05 15:18:10|9507.5|9497.5|9507.3|9497.3|9508.5|9498.5|9507.3|9497.3|7
1628176700000|2021-08-05 15:18:20|9507.1|9497.1|9508.4|9498.4|9508.4|9498.4|9507.1|9497.1|7
1628176710000|2021-08-05 15:18:30|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1628176720000|2021-08-05 15:18:40|9508.4|9498.4|9508.3|9498.3|9508.9|9498.9|9508.3|9498.3|8
1628176730000|2021-08-05 15:18:50|9507.8|9497.8|9507.4|9497.4|9507.8|9497.8|9507.1|9497.1|7
1628176740000|2021-08-05 15:19:00|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|2
1628176750000|2021-08-05 15:19:10|9507.1|9497.1|9507.4|9497.4|9507.6|9497.6|9506.5|9496.5|6
1628176760000|2021-08-05 15:19:20|9507.1|9497.1|9505.9|9495.9|9507.1|9497.1|9505.6|9495.6|13
1628176770000|2021-08-05 15:19:30|9506.1|9496.1|9505.3|9495.3|9506.1|9496.1|9505.3|9495.3|5
1628176780000|2021-08-05 15:19:40|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1628176800000|2021-08-05 15:20:00|9504.8|9494.8|9503.6|9493.6|9505.8|9495.8|9502.6|9492.6|12
1628176810000|2021-08-05 15:20:10|9503.4|9493.4|9503|9493|9504|9494|9502.1|9492.1|12
1628176820000|2021-08-05 15:20:20|9503.3|9493.3|9503.8|9493.8|9504|9494|9503.3|9493.3|6
1628176830000|2021-08-05 15:20:30|9503.6|9493.6|9503.1|9493.1|9503.6|9493.6|9503.1|9493.1|3
1628176840000|2021-08-05 15:20:40|9504|9494|9504.6|9494.6|9504.9|9494.9|9504|9494|4
1628176850000|2021-08-05 15:20:50|9505|9495|9504.8|9494.8|9505|9495|9504.8|9494.8|2
1628176860000|2021-08-05 15:21:00|9504.6|9494.6|9504.5|9494.5|9505.5|9495.5|9504.5|9494.5|8
1628176880000|2021-08-05 15:21:20|9505|9495|9505.6|9495.6|9505.6|9495.6|9504.6|9494.6|7
1628176890000|2021-08-05 15:21:30|9505.5|9495.5|9505.9|9495.9|9506.1|9496.1|9505.5|9495.5|3
1628176910000|2021-08-05 15:21:50|9505.6|9495.6|9505.5|9495.5|9505.6|9495.6|9505.5|9495.5|2
1628176920000|2021-08-05 15:22:00|9504.4|9494.4|9505.3|9495.3|9505.5|9495.5|9504.4|9494.4|4
1628176930000|2021-08-05 15:22:10|9505.4|9495.4|9505.5|9495.5|9505.5|9495.5|9505.4|9495.4|2
1628176940000|2021-08-05 15:22:20|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1628176950000|2021-08-05 15:22:30|9505.5|9495.5|9505.6|9495.6|9505.8|9495.8|9505.4|9495.4|6
1628176960000|2021-08-05 15:22:40|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628176970000|2021-08-05 15:22:50|9505.6|9495.6|9505.3|9495.3|9505.6|9495.6|9505.3|9495.3|2
1628176980000|2021-08-05 15:23:00|9504.6|9494.6|9505.6|9495.6|9506|9496|9504.6|9494.6|5
1628177010000|2021-08-05 15:23:30|9505.4|9495.4|9505.6|9495.6|9505.6|9495.6|9505.1|9495.1|5
1628177020000|2021-08-05 15:23:40|9505.5|9495.5|9503.9|9493.9|9505.5|9495.5|9503.9|9493.9|5
1628177030000|2021-08-05 15:23:50|9504|9494|9503.4|9493.4|9504|9494|9502.9|9492.9|3
1628177040000|2021-08-05 15:24:00|9503.5|9493.5|9505|9495|9505|9495|9503.5|9493.5|7
1628177050000|2021-08-05 15:24:10|9504.6|9494.6|9504.3|9494.3|9504.6|9494.6|9503.5|9493.5|10
1628177060000|2021-08-05 15:24:20|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|4
1628177070000|2021-08-05 15:24:30|9504|9494|9504|9494|9504|9494|9504|9494|1
1628177080000|2021-08-05 15:24:40|9504.3|9494.3|9503.9|9493.9|9504.3|9494.3|9503.6|9493.6|4
1628177090000|2021-08-05 15:24:50|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|5
1628177100000|2021-08-05 15:25:00|9501.5|9491.5|9504.1|9494.1|9504.5|9494.5|9501.5|9491.5|10
1628177110000|2021-08-05 15:25:10|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9502.8|9492.8|10
1628177120000|2021-08-05 15:25:20|9504.4|9494.4|9505.5|9495.5|9506.5|9496.5|9504.1|9494.1|18
1628177130000|2021-08-05 15:25:30|9506|9496|9506.6|9496.6|9506.6|9496.6|9505.6|9495.6|8
1628177140000|2021-08-05 15:25:40|9507|9497|9508.3|9498.3|9508.3|9498.3|9507|9497|4
1628177150000|2021-08-05 15:25:50|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628177160000|2021-08-05 15:26:00|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1628177170000|2021-08-05 15:26:10|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1628177180000|2021-08-05 15:26:20|9507.6|9497.6|9508.1|9498.1|9508.1|9498.1|9507.6|9497.6|3
1628177190000|2021-08-05 15:26:30|9507.9|9497.9|9507.8|9497.8|9507.9|9497.9|9507.8|9497.8|2
1628177200000|2021-08-05 15:26:40|9508.9|9498.9|9508.3|9498.3|9508.9|9498.9|9508|9498|3
1628177210000|2021-08-05 15:26:50|9508.1|9498.1|9508|9498|9508.3|9498.3|9508|9498|3
1628177230000|2021-08-05 15:27:10|9507.3|9497.3|9506.4|9496.4|9508|9498|9506.3|9496.3|6
1628177240000|2021-08-05 15:27:20|9506.1|9496.1|9506.1|9496.1|9506.4|9496.4|9505.4|9495.4|6
1628177250000|2021-08-05 15:27:30|9506.6|9496.6|9508.1|9498.1|9508.1|9498.1|9506.6|9496.6|3
1628177260000|2021-08-05 15:27:40|9508.3|9498.3|9508.1|9498.1|9508.3|9498.3|9508.1|9498.1|2
1628177270000|2021-08-05 15:27:50|9507.9|9497.9|9507.8|9497.8|9508.1|9498.1|9507.8|9497.8|4
1628177280000|2021-08-05 15:28:00|9506.9|9496.9|9503.5|9493.5|9506.9|9496.9|9503.3|9493.3|15
1628177290000|2021-08-05 15:28:10|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1628177300000|2021-08-05 15:28:20|9503.9|9493.9|9504.6|9494.6|9504.9|9494.9|9503.9|9493.9|7
1628177310000|2021-08-05 15:28:30|9504.8|9494.8|9504.4|9494.4|9504.9|9494.9|9504.4|9494.4|5
1628177320000|2021-08-05 15:28:40|9504.3|9494.3|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|3
1628177340000|2021-08-05 15:29:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1628177350000|2021-08-05 15:29:10|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1628177360000|2021-08-05 15:29:20|9504.4|9494.4|9504.6|9494.6|9504.6|9494.6|9504.4|9494.4|2
1628177370000|2021-08-05 15:29:30|9504.4|9494.4|9504.5|9494.5|9504.5|9494.5|9504|9494|3
1628177380000|2021-08-05 15:29:40|9504|9494|9503.3|9493.3|9504.5|9494.5|9503.3|9493.3|6
1628177390000|2021-08-05 15:29:50|9503.6|9493.6|9504.1|9494.1|9504.1|9494.1|9503.6|9493.6|4
1628177400000|2021-08-05 15:30:00|9503.9|9493.9|9503.5|9493.5|9503.9|9493.9|9503.5|9493.5|3
1628177410000|2021-08-05 15:30:10|9503.3|9493.3|9500.9|9490.9|9503.6|9493.6|9500.9|9490.9|7
1628177420000|2021-08-05 15:30:20|9501.8|9491.8|9504.8|9494.8|9504.8|9494.8|9501.8|9491.8|4
1628177430000|2021-08-05 15:30:30|9504.1|9494.1|9504.3|9494.3|9504.3|9494.3|9504|9494|3
1628177440000|2021-08-05 15:30:40|9504.4|9494.4|9505.4|9495.4|9505.4|9495.4|9504.4|9494.4|7
1628177450000|2021-08-05 15:30:50|9505.6|9495.6|9506.4|9496.4|9506.4|9496.4|9505.6|9495.6|4
1628177460000|2021-08-05 15:31:00|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1628177470000|2021-08-05 15:31:10|9506.8|9496.8|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|3
1628177480000|2021-08-05 15:31:20|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.3|9496.3|4
1628177490000|2021-08-05 15:31:30|9506.8|9496.8|9507|9497|9507|9497|9506.8|9496.8|2
1628177500000|2021-08-05 15:31:40|9507.4|9497.4|9507.3|9497.3|9507.4|9497.4|9507.1|9497.1|4
1628177510000|2021-08-05 15:31:50|9507|9497|9506.5|9496.5|9507|9497|9506.5|9496.5|2
1628177530000|2021-08-05 15:32:10|9506.6|9496.6|9507.3|9497.3|9507.3|9497.3|9506.6|9496.6|4
1628177560000|2021-08-05 15:32:40|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1628177570000|2021-08-05 15:32:50|9508|9498|9508.8|9498.8|9508.8|9498.8|9508|9498|2
1628177590000|2021-08-05 15:33:10|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1628177610000|2021-08-05 15:33:30|9509.1|9499.1|9511.4|9501.4|9511.4|9501.4|9509.1|9499.1|3
1628177620000|2021-08-05 15:33:40|9511.6|9501.6|9513.1|9503.1|9513.3|9503.3|9511.6|9501.6|7
1628177630000|2021-08-05 15:33:50|9513.3|9503.3|9515|9505|9515.3|9505.3|9513.3|9503.3|11
1628177640000|2021-08-05 15:34:00|9514.6|9504.6|9513.9|9503.9|9514.6|9504.6|9513.9|9503.9|4
1628177650000|2021-08-05 15:34:10|9514.4|9504.4|9514.6|9504.6|9514.9|9504.9|9514.4|9504.4|3
1628177660000|2021-08-05 15:34:20|9514.4|9504.4|9514.3|9504.3|9514.4|9504.4|9514.3|9504.3|2
1628177670000|2021-08-05 15:34:30|9514|9504|9514|9504|9514|9504|9514|9504|1
1628177680000|2021-08-05 15:34:40|9514.6|9504.6|9514.3|9504.3|9514.6|9504.6|9514|9504|6
1628177690000|2021-08-05 15:34:50|9514.1|9504.1|9514.8|9504.8|9515.9|9505.9|9514.1|9504.1|11
1628177700000|2021-08-05 15:35:00|9514.9|9504.9|9514.8|9504.8|9515.1|9505.1|9514.8|9504.8|3
1628177710000|2021-08-05 15:35:10|9515.4|9505.4|9515.8|9505.8|9515.9|9505.9|9515.4|9505.4|3
1628177720000|2021-08-05 15:35:20|9515.6|9505.6|9515.1|9505.1|9515.6|9505.6|9513.9|9503.9|9
1628177730000|2021-08-05 15:35:30|9514.9|9504.9|9513.5|9503.5|9514.9|9504.9|9513.5|9503.5|4
1628177740000|2021-08-05 15:35:40|9513.3|9503.3|9513.1|9503.1|9513.3|9503.3|9513.1|9503.1|2
1628177750000|2021-08-05 15:35:50|9512.9|9502.9|9512.3|9502.3|9512.9|9502.9|9512.3|9502.3|2
1628177760000|2021-08-05 15:36:00|9512|9502|9512|9502|9512.9|9502.9|9512|9502|3
1628177770000|2021-08-05 15:36:10|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1628177790000|2021-08-05 15:36:30|9511|9501|9511|9501|9511|9501|9511|9501|1
1628177800000|2021-08-05 15:36:40|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1628177810000|2021-08-05 15:36:50|9511|9501|9511|9501|9511|9501|9511|9501|1
1628177820000|2021-08-05 15:37:00|9510.8|9500.8|9509.6|9499.6|9510.8|9500.8|9509.6|9499.6|4
1628177830000|2021-08-05 15:37:10|9509.9|9499.9|9509.5|9499.5|9509.9|9499.9|9509.5|9499.5|3
1628177840000|2021-08-05 15:37:20|9509.3|9499.3|9509.4|9499.4|9509.6|9499.6|9509.3|9499.3|3
1628177850000|2021-08-05 15:37:30|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|3
1628177860000|2021-08-05 15:37:40|9507.9|9497.9|9507.5|9497.5|9507.9|9497.9|9507.5|9497.5|3
1628177870000|2021-08-05 15:37:50|9507.1|9497.1|9505.9|9495.9|9507.1|9497.1|9505.6|9495.6|3
1628177880000|2021-08-05 15:38:00|9505.8|9495.8|9505.1|9495.1|9506.6|9496.6|9505.1|9495.1|5
1628177890000|2021-08-05 15:38:10|9505.4|9495.4|9505.3|9495.3|9506.4|9496.4|9505.3|9495.3|5
1628177900000|2021-08-05 15:38:20|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.8|9495.8|2
1628177940000|2021-08-05 15:39:00|9506.5|9496.5|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|2
1628177970000|2021-08-05 15:39:30|9506.4|9496.4|9508.6|9498.6|9509.3|9499.3|9506.4|9496.4|7
1628177980000|2021-08-05 15:39:40|9508.9|9498.9|9508.6|9498.6|9509.3|9499.3|9507.9|9497.9|12
1628177990000|2021-08-05 15:39:50|9509.5|9499.5|9506.5|9496.5|9509.5|9499.5|9506.5|9496.5|11
1628178000000|2021-08-05 15:40:00|9506.3|9496.3|9507|9497|9507.3|9497.3|9504.6|9494.6|15
1628178010000|2021-08-05 15:40:10|9506.9|9496.9|9506.5|9496.5|9506.9|9496.9|9504.8|9494.8|10
1628178020000|2021-08-05 15:40:20|9506.3|9496.3|9505.1|9495.1|9506.5|9496.5|9505.1|9495.1|10
1628178030000|2021-08-05 15:40:30|9505.3|9495.3|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|3
1628178040000|2021-08-05 15:40:40|9505.5|9495.5|9504.5|9494.5|9505.5|9495.5|9504.4|9494.4|6
1628178050000|2021-08-05 15:40:50|9504.3|9494.3|9503.6|9493.6|9504.3|9494.3|9503.6|9493.6|5
1628178060000|2021-08-05 15:41:00|9503.5|9493.5|9503.5|9493.5|9504.1|9494.1|9503.5|9493.5|4
1628178070000|2021-08-05 15:41:10|9503.6|9493.6|9503.4|9493.4|9503.9|9493.9|9502.5|9492.5|8
1628178080000|2021-08-05 15:41:20|9504.1|9494.1|9501.9|9491.9|9504.1|9494.1|9501.9|9491.9|9
1628178090000|2021-08-05 15:41:30|9502.1|9492.1|9505|9495|9505.5|9495.5|9502.1|9492.1|11
1628178100000|2021-08-05 15:41:40|9504.5|9494.5|9504.5|9494.5|9505.3|9495.3|9504.5|9494.5|6
1628178110000|2021-08-05 15:41:50|9504.6|9494.6|9504.9|9494.9|9505.9|9495.9|9504.6|9494.6|7
1628178120000|2021-08-05 15:42:00|9504.6|9494.6|9502.4|9492.4|9504.6|9494.6|9502.4|9492.4|6
1628178130000|2021-08-05 15:42:10|9502.6|9492.6|9501.9|9491.9|9502.8|9492.8|9501.9|9491.9|6
1628178140000|2021-08-05 15:42:20|9501.5|9491.5|9502.8|9492.8|9502.8|9492.8|9501.5|9491.5|6
1628178150000|2021-08-05 15:42:30|9502.5|9492.5|9502.3|9492.3|9502.9|9492.9|9502.3|9492.3|5
1628178160000|2021-08-05 15:42:40|9502.6|9492.6|9502.9|9492.9|9503|9493|9502.3|9492.3|6
1628178170000|2021-08-05 15:42:50|9502|9492|9501.9|9491.9|9502.3|9492.3|9501.6|9491.6|7
1628178180000|2021-08-05 15:43:00|9501.8|9491.8|9500.9|9490.9|9501.8|9491.8|9500.5|9490.5|5
1628178190000|2021-08-05 15:43:10|9501.1|9491.1|9500.9|9490.9|9501.6|9491.6|9500.9|9490.9|4
1628178200000|2021-08-05 15:43:20|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|4
1628178210000|2021-08-05 15:43:30|9500.4|9490.4|9496|9486|9500.4|9490.4|9496|9486|9
1628178220000|2021-08-05 15:43:40|9496.3|9486.3|9497|9487|9497|9487|9496.3|9486.3|3
1628178230000|2021-08-05 15:43:50|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|5
1628178240000|2021-08-05 15:44:00|9498.4|9488.4|9499.5|9489.5|9499.6|9489.6|9498.4|9488.4|9
1628178250000|2021-08-05 15:44:10|9500.3|9490.3|9497.8|9487.8|9500.3|9490.3|9496.9|9486.9|7
1628178260000|2021-08-05 15:44:20|9497.5|9487.5|9497.8|9487.8|9498|9488|9497.5|9487.5|5
1628178270000|2021-08-05 15:44:30|9497.9|9487.9|9497.9|9487.9|9498.4|9488.4|9497.9|9487.9|6
1628178280000|2021-08-05 15:44:40|9498.3|9488.3|9497.9|9487.9|9498.8|9488.8|9497.9|9487.9|9
1628178300000|2021-08-05 15:45:00|9498.1|9488.1|9497.9|9487.9|9498.1|9488.1|9497.9|9487.9|2
1628178310000|2021-08-05 15:45:10|9498.4|9488.4|9498.5|9488.5|9499.5|9489.5|9498.3|9488.3|5
1628178320000|2021-08-05 15:45:20|9498.3|9488.3|9498.4|9488.4|9498.4|9488.4|9497.3|9487.3|4
1628178330000|2021-08-05 15:45:30|9498.5|9488.5|9499.6|9489.6|9499.6|9489.6|9498.4|9488.4|11
1628178340000|2021-08-05 15:45:40|9499.8|9489.8|9500|9490|9500.3|9490.3|9499.4|9489.4|8
1628178350000|2021-08-05 15:45:50|9499.4|9489.4|9500|9490|9500.5|9490.5|9499.4|9489.4|6
1628178360000|2021-08-05 15:46:00|9499.6|9489.6|9500.5|9490.5|9500.5|9490.5|9499.6|9489.6|6
1628178370000|2021-08-05 15:46:10|9500.9|9490.9|9502|9492|9502.6|9492.6|9500.8|9490.8|10
1628178380000|2021-08-05 15:46:20|9501.6|9491.6|9500.1|9490.1|9501.6|9491.6|9500.1|9490.1|6
1628178390000|2021-08-05 15:46:30|9499.9|9489.9|9499.8|9489.8|9499.9|9489.9|9499.4|9489.4|5
1628178400000|2021-08-05 15:46:40|9499.3|9489.3|9499.8|9489.8|9499.9|9489.9|9499.3|9489.3|4
1628178410000|2021-08-05 15:46:50|9499.5|9489.5|9498.4|9488.4|9499.5|9489.5|9498.3|9488.3|6
1628178420000|2021-08-05 15:47:00|9498.3|9488.3|9498.5|9488.5|9498.6|9488.6|9497.5|9487.5|6
1628178430000|2021-08-05 15:47:10|9498.4|9488.4|9498.1|9488.1|9498.6|9488.6|9498.1|9488.1|5
1628178440000|2021-08-05 15:47:20|9498|9488|9497.8|9487.8|9498.9|9488.9|9497.3|9487.3|5
1628178450000|2021-08-05 15:47:30|9497.6|9487.6|9496.9|9486.9|9497.8|9487.8|9496.6|9486.6|7
1628178460000|2021-08-05 15:47:40|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496|9486|5
1628178470000|2021-08-05 15:47:50|9496.9|9486.9|9497.9|9487.9|9497.9|9487.9|9496.8|9486.8|5
1628178480000|2021-08-05 15:48:00|9497.8|9487.8|9494.3|9484.3|9497.8|9487.8|9493.1|9483.1|11
1628178490000|2021-08-05 15:48:10|9493.8|9483.8|9494.3|9484.3|9494.8|9484.8|9493.8|9483.8|7
1628178500000|2021-08-05 15:48:20|9494|9484|9493.6|9483.6|9495.5|9485.5|9493.6|9483.6|13
1628178510000|2021-08-05 15:48:30|9493.5|9483.5|9492.6|9482.6|9493.5|9483.5|9492.5|9482.5|5
1628178520000|2021-08-05 15:48:40|9492.5|9482.5|9492.4|9482.4|9492.5|9482.5|9491.6|9481.6|6
1628178530000|2021-08-05 15:48:50|9491.9|9481.9|9493.5|9483.5|9493.6|9483.6|9491.9|9481.9|9
1628178540000|2021-08-05 15:49:00|9493.4|9483.4|9492.1|9482.1|9493.4|9483.4|9491.3|9481.3|10
1628178550000|2021-08-05 15:49:10|9491.9|9481.9|9492.8|9482.8|9492.9|9482.9|9491.9|9481.9|4
1628178560000|2021-08-05 15:49:20|9492.6|9482.6|9491.5|9481.5|9492.6|9482.6|9491.5|9481.5|5
1628178570000|2021-08-05 15:49:30|9491.3|9481.3|9491.5|9481.5|9491.9|9481.9|9490.6|9480.6|8
1628178580000|2021-08-05 15:49:40|9491.4|9481.4|9490.8|9480.8|9491.4|9481.4|9490.8|9480.8|2
1628178590000|2021-08-05 15:49:50|9490.3|9480.3|9494.3|9484.3|9494.3|9484.3|9490.3|9480.3|10
1628178600000|2021-08-05 15:50:00|9494.1|9484.1|9494.4|9484.4|9494.4|9484.4|9493.8|9483.8|6
1628178620000|2021-08-05 15:50:20|9494.9|9484.9|9495.6|9485.6|9495.6|9485.6|9494.9|9484.9|2
1628178630000|2021-08-05 15:50:30|9494.4|9484.4|9494.4|9484.4|9494.5|9484.5|9494.4|9484.4|3
1628178640000|2021-08-05 15:50:40|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1628178670000|2021-08-05 15:51:10|9494.4|9484.4|9497.8|9487.8|9497.8|9487.8|9494.4|9484.4|8
1628178680000|2021-08-05 15:51:20|9497.9|9487.9|9498.9|9488.9|9500|9490|9497.9|9487.9|7
1628178690000|2021-08-05 15:51:30|9499.1|9489.1|9500.3|9490.3|9500.3|9490.3|9499.1|9489.1|4
1628178700000|2021-08-05 15:51:40|9500.4|9490.4|9500.6|9490.6|9500.6|9490.6|9500.4|9490.4|3
1628178710000|2021-08-05 15:51:50|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.8|9490.8|4
1628178720000|2021-08-05 15:52:00|9502.3|9492.3|9499.8|9489.8|9502.3|9492.3|9499.5|9489.5|6
1628178730000|2021-08-05 15:52:10|9499.9|9489.9|9499.6|9489.6|9499.9|9489.9|9499.3|9489.3|6
1628178740000|2021-08-05 15:52:20|9500.1|9490.1|9497.3|9487.3|9500.1|9490.1|9497.3|9487.3|9
1628178750000|2021-08-05 15:52:30|9496.1|9486.1|9494.8|9484.8|9496.1|9486.1|9494.8|9484.8|7
1628178760000|2021-08-05 15:52:40|9494.9|9484.9|9495.3|9485.3|9495.3|9485.3|9494.9|9484.9|3
1628178770000|2021-08-05 15:52:50|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1628178780000|2021-08-05 15:53:00|9495.9|9485.9|9495.8|9485.8|9495.9|9485.9|9495.8|9485.8|2
1628178790000|2021-08-05 15:53:10|9496.5|9486.5|9498.8|9488.8|9498.9|9488.9|9496.5|9486.5|8
1628178800000|2021-08-05 15:53:20|9497.9|9487.9|9496.9|9486.9|9497.9|9487.9|9496.9|9486.9|3
1628178810000|2021-08-05 15:53:30|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9493|9483|8
1628178820000|2021-08-05 15:53:40|9493.4|9483.4|9491.8|9481.8|9493.9|9483.9|9491.8|9481.8|6
1628178830000|2021-08-05 15:53:50|9492|9482|9492.1|9482.1|9492.1|9482.1|9490.6|9480.6|3
1628178840000|2021-08-05 15:54:00|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1628178850000|2021-08-05 15:54:10|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628178860000|2021-08-05 15:54:20|9492.8|9482.8|9492.6|9482.6|9492.9|9482.9|9492.6|9482.6|3
1628178870000|2021-08-05 15:54:30|9492.8|9482.8|9492.9|9482.9|9492.9|9482.9|9492.8|9482.8|2
1628178880000|2021-08-05 15:54:40|9493|9483|9492.6|9482.6|9493.3|9483.3|9492.6|9482.6|4
1628178890000|2021-08-05 15:54:50|9492.5|9482.5|9492.3|9482.3|9492.6|9482.6|9492.3|9482.3|4
1628178900000|2021-08-05 15:55:00|9492.4|9482.4|9494|9484|9494|9484|9492.4|9482.4|3
1628178910000|2021-08-05 15:55:10|9493.9|9483.9|9492.6|9482.6|9493.9|9483.9|9492.6|9482.6|6
1628178920000|2021-08-05 15:55:20|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628178930000|2021-08-05 15:55:30|9491.8|9481.8|9490.3|9480.3|9491.8|9481.8|9490.3|9480.3|5
1628178950000|2021-08-05 15:55:50|9491.9|9481.9|9490.9|9480.9|9491.9|9481.9|9490.4|9480.4|4
1628178980000|2021-08-05 15:56:20|9491|9481|9494.1|9484.1|9494.1|9484.1|9491|9481|3
1628178990000|2021-08-05 15:56:30|9494.4|9484.4|9495|9485|9495|9485|9494.4|9484.4|3
1628179010000|2021-08-05 15:56:50|9494.9|9484.9|9494.8|9484.8|9495.1|9485.1|9494.6|9484.6|5
1628179020000|2021-08-05 15:57:00|9494.9|9484.9|9498.4|9488.4|9498.9|9488.9|9494.9|9484.9|9
1628179030000|2021-08-05 15:57:10|9498.3|9488.3|9495.3|9485.3|9498.3|9488.3|9495.3|9485.3|9
1628179040000|2021-08-05 15:57:20|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1628179050000|2021-08-05 15:57:30|9495.6|9485.6|9496.9|9486.9|9497.3|9487.3|9495.6|9485.6|8
1628179060000|2021-08-05 15:57:40|9496.6|9486.6|9496.1|9486.1|9496.6|9486.6|9495.1|9485.1|11
1628179070000|2021-08-05 15:57:50|9496.8|9486.8|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|10
1628179090000|2021-08-05 15:58:10|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628179100000|2021-08-05 15:58:20|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628179110000|2021-08-05 15:58:30|9497.1|9487.1|9497.5|9487.5|9497.8|9487.8|9497.1|9487.1|5
1628179120000|2021-08-05 15:58:40|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1628179130000|2021-08-05 15:58:50|9497.1|9487.1|9497.9|9487.9|9498.3|9488.3|9496.8|9486.8|10
1628179140000|2021-08-05 15:59:00|9497.8|9487.8|9495.9|9485.9|9497.8|9487.8|9495.9|9485.9|4
1628179150000|2021-08-05 15:59:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1628179160000|2021-08-05 15:59:20|9496|9486|9495.9|9485.9|9496|9486|9495.9|9485.9|2
1628179170000|2021-08-05 15:59:30|9495.6|9485.6|9494.9|9484.9|9495.6|9485.6|9494.6|9484.6|5
1628179180000|2021-08-05 15:59:40|9495|9485|9494.1|9484.1|9495|9485|9494|9484|5
1628179190000|2021-08-05 15:59:50|9494.6|9484.6|9496.1|9486.1|9496.1|9486.1|9494.4|9484.4|5
1628179200000|2021-08-05 16:00:00|9495.9|9485.9|9496.8|9486.8|9496.8|9486.8|9495.9|9485.9|7
1628179210000|2021-08-05 16:00:10|9497.5|9487.5|9497.3|9487.3|9498.1|9488.1|9497.3|9487.3|10
1628179230000|2021-08-05 16:00:30|9497.5|9487.5|9497.1|9487.1|9497.8|9487.8|9497.1|9487.1|3
1628179240000|2021-08-05 16:00:40|9497|9487|9498.5|9488.5|9498.6|9488.6|9497|9487|10
1628179250000|2021-08-05 16:00:50|9498.6|9488.6|9497.6|9487.6|9498.6|9488.6|9497.6|9487.6|5
1628179260000|2021-08-05 16:01:00|9497.5|9487.5|9496.1|9486.1|9497.5|9487.5|9496.1|9486.1|4
1628179270000|2021-08-05 16:01:10|9496.4|9486.4|9496.1|9486.1|9496.5|9486.5|9496.1|9486.1|3
1628179280000|2021-08-05 16:01:20|9496|9486|9495.6|9485.6|9496|9486|9495.3|9485.3|4
1628179310000|2021-08-05 16:01:50|9495.5|9485.5|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|2
1628179320000|2021-08-05 16:02:00|9495|9485|9493.1|9483.1|9495|9485|9493.1|9483.1|7
1628179330000|2021-08-05 16:02:10|9493.3|9483.3|9493|9483|9493.3|9483.3|9493|9483|2
1628179340000|2021-08-05 16:02:20|9492.8|9482.8|9492.4|9482.4|9492.8|9482.8|9492.4|9482.4|2
1628179350000|2021-08-05 16:02:30|9492.3|9482.3|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|4
1628179360000|2021-08-05 16:02:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1628179370000|2021-08-05 16:02:50|9491.9|9481.9|9491.5|9481.5|9491.9|9481.9|9491.5|9481.5|3
1628179380000|2021-08-05 16:03:00|9491.6|9481.6|9491.4|9481.4|9491.8|9481.8|9491.4|9481.4|4
1628179390000|2021-08-05 16:03:10|9491.3|9481.3|9492.6|9482.6|9492.9|9482.9|9491.3|9481.3|4
1628179410000|2021-08-05 16:03:30|9492.8|9482.8|9494.5|9484.5|9494.5|9484.5|9492.8|9482.8|4
1628179420000|2021-08-05 16:03:40|9494.8|9484.8|9494.8|9484.8|9495|9485|9494.8|9484.8|3
1628179430000|2021-08-05 16:03:50|9495|9485|9495.3|9485.3|9495.5|9485.5|9495|9485|4
1628179460000|2021-08-05 16:04:20|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628179470000|2021-08-05 16:04:30|9495|9485|9494.3|9484.3|9495|9485|9494.1|9484.1|3
1628179480000|2021-08-05 16:04:40|9494.1|9484.1|9493.8|9483.8|9494.1|9484.1|9493.8|9483.8|3
1628179490000|2021-08-05 16:04:50|9493.3|9483.3|9492.8|9482.8|9493.3|9483.3|9492.8|9482.8|4
1628179500000|2021-08-05 16:05:00|9492.5|9482.5|9491.8|9481.8|9492.5|9482.5|9491.8|9481.8|3
1628179510000|2021-08-05 16:05:10|9492.3|9482.3|9492.3|9482.3|9492.4|9482.4|9492.3|9482.3|3
1628179540000|2021-08-05 16:05:40|9492.9|9482.9|9493.3|9483.3|9493.8|9483.8|9492.9|9482.9|4
1628179550000|2021-08-05 16:05:50|9493.1|9483.1|9492.8|9482.8|9493.1|9483.1|9492.8|9482.8|2
1628179560000|2021-08-05 16:06:00|9492.5|9482.5|9489.9|9479.9|9492.5|9482.5|9489.9|9479.9|8
1628179570000|2021-08-05 16:06:10|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1628179590000|2021-08-05 16:06:30|9489.1|9479.1|9488.8|9478.8|9489.1|9479.1|9488.8|9478.8|4
1628179600000|2021-08-05 16:06:40|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|2
1628179610000|2021-08-05 16:06:50|9489|9479|9489|9479|9489|9479|9488.6|9478.6|4
1628179630000|2021-08-05 16:07:10|9488.5|9478.5|9488.9|9478.9|9488.9|9478.9|9488.5|9478.5|2
1628179640000|2021-08-05 16:07:20|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|3
1628179650000|2021-08-05 16:07:30|9489.1|9479.1|9488.3|9478.3|9489.1|9479.1|9488.1|9478.1|6
1628179660000|2021-08-05 16:07:40|9488.1|9478.1|9488.3|9478.3|9488.3|9478.3|9488.1|9478.1|2
1628179670000|2021-08-05 16:07:50|9488.4|9478.4|9488.8|9478.8|9488.8|9478.8|9488.4|9478.4|3
1628179680000|2021-08-05 16:08:00|9489|9479|9491.1|9481.1|9491.1|9481.1|9489|9479|4
1628179690000|2021-08-05 16:08:10|9491.4|9481.4|9491.5|9481.5|9491.6|9481.6|9491.4|9481.4|3
1628179700000|2021-08-05 16:08:20|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1628179710000|2021-08-05 16:08:30|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|5
1628179720000|2021-08-05 16:08:40|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628179730000|2021-08-05 16:08:50|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628179740000|2021-08-05 16:09:00|9492.4|9482.4|9490.6|9480.6|9492.4|9482.4|9490.6|9480.6|6
1628179750000|2021-08-05 16:09:10|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1628179760000|2021-08-05 16:09:20|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628179770000|2021-08-05 16:09:30|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|3
1628179780000|2021-08-05 16:09:40|9491.6|9481.6|9491.4|9481.4|9491.6|9481.6|9491.4|9481.4|2
1628179790000|2021-08-05 16:09:50|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|1
1628179800000|2021-08-05 16:10:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1628179810000|2021-08-05 16:10:10|9491|9481|9491|9481|9491|9481|9491|9481|1
1628179820000|2021-08-05 16:10:20|9491.1|9481.1|9491.8|9481.8|9491.8|9481.8|9491.1|9481.1|4
1628179840000|2021-08-05 16:10:40|9492.4|9482.4|9493|9483|9493|9483|9492.4|9482.4|3
1628179850000|2021-08-05 16:10:50|9493.1|9483.1|9493.5|9483.5|9493.5|9483.5|9493.1|9483.1|4
1628179860000|2021-08-05 16:11:00|9493.6|9483.6|9493.3|9483.3|9493.6|9483.6|9493.3|9483.3|4
1628179870000|2021-08-05 16:11:10|9493.1|9483.1|9492.3|9482.3|9493.1|9483.1|9492.3|9482.3|3
1628179880000|2021-08-05 16:11:20|9490.6|9480.6|9489.8|9479.8|9490.6|9480.6|9489.6|9479.6|4
1628179890000|2021-08-05 16:11:30|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.1|9479.1|3
1628179900000|2021-08-05 16:11:40|9489.3|9479.3|9488.9|9478.9|9489.3|9479.3|9488.5|9478.5|7
1628179910000|2021-08-05 16:11:50|9488.8|9478.8|9488.6|9478.6|9488.8|9478.8|9488.6|9478.6|2
1628179920000|2021-08-05 16:12:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628179930000|2021-08-05 16:12:10|9489|9479|9488.6|9478.6|9489|9479|9488.6|9478.6|3
1628179940000|2021-08-05 16:12:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628179970000|2021-08-05 16:12:50|9488.9|9478.9|9489.3|9479.3|9489.3|9479.3|9488.9|9478.9|3
1628179980000|2021-08-05 16:13:00|9489|9479|9489|9479|9489|9479|9489|9479|1
1628180000000|2021-08-05 16:13:20|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|3
1628180010000|2021-08-05 16:13:30|9488.6|9478.6|9488.5|9478.5|9489|9479|9488.5|9478.5|5
1628180020000|2021-08-05 16:13:40|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628180030000|2021-08-05 16:13:50|9488|9478|9488|9478|9488|9478|9488|9478|1
1628180050000|2021-08-05 16:14:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628180060000|2021-08-05 16:14:20|9488.5|9478.5|9488.6|9478.6|9488.6|9478.6|9488.3|9478.3|6
1628180070000|2021-08-05 16:14:30|9488.4|9478.4|9487.9|9477.9|9488.4|9478.4|9487.9|9477.9|2
1628180080000|2021-08-05 16:14:40|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1628180090000|2021-08-05 16:14:50|9487.8|9477.8|9489.1|9479.1|9489.1|9479.1|9487.8|9477.8|3
1628180100000|2021-08-05 16:15:00|9489.4|9479.4|9489.6|9479.6|9489.6|9479.6|9489.4|9479.4|2
1628180120000|2021-08-05 16:15:20|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1628180180000|2021-08-05 16:16:20|9489|9479|9489|9479|9489|9479|9489|9479|1
1628180190000|2021-08-05 16:16:30|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628180280000|2021-08-05 16:18:00|9489|9479|9488.9|9478.9|9489|9479|9488.5|9478.5|7
1628180290000|2021-08-05 16:18:10|9488.6|9478.6|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|2
1628180300000|2021-08-05 16:18:20|9488.6|9478.6|9488|9478|9488.6|9478.6|9488|9478|5
1628180310000|2021-08-05 16:18:30|9487.9|9477.9|9487.5|9477.5|9487.9|9477.9|9487.5|9477.5|2
1628180320000|2021-08-05 16:18:40|9487.6|9477.6|9488|9478|9488.1|9478.1|9487.6|9477.6|3
1628180340000|2021-08-05 16:19:00|9488.1|9478.1|9487.8|9477.8|9488.1|9478.1|9487|9477|5
1628180350000|2021-08-05 16:19:10|9488|9478|9488.3|9478.3|9488.4|9478.4|9488|9478|4
1628180400000|2021-08-05 16:20:00|9488.4|9478.4|9488.3|9478.3|9488.6|9478.6|9488.3|9478.3|4
1628180410000|2021-08-05 16:20:10|9488|9478|9488|9478|9488|9478|9488|9478|1
1628180420000|2021-08-05 16:20:20|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1628180430000|2021-08-05 16:20:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628180440000|2021-08-05 16:20:40|9489|9479|9488.4|9478.4|9489|9479|9488.4|9478.4|4
1628180450000|2021-08-05 16:20:50|9488.8|9478.8|9488.9|9478.9|9488.9|9478.9|9488.8|9478.8|2
1628180470000|2021-08-05 16:21:10|9489.8|9479.8|9490.1|9480.1|9490.1|9480.1|9488.9|9478.9|4
1628180480000|2021-08-05 16:21:20|9490.3|9480.3|9491.3|9481.3|9491.3|9481.3|9490.3|9480.3|2
1628180490000|2021-08-05 16:21:30|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628180510000|2021-08-05 16:21:50|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1628180520000|2021-08-05 16:22:00|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1628180550000|2021-08-05 16:22:30|9491.6|9481.6|9491.4|9481.4|9491.6|9481.6|9491.4|9481.4|2
1628180560000|2021-08-05 16:22:40|9490.6|9480.6|9490.5|9480.5|9490.6|9480.6|9490.5|9480.5|2
1628180570000|2021-08-05 16:22:50|9490|9480|9488.5|9478.5|9490|9480|9488.5|9478.5|5
1628180590000|2021-08-05 16:23:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628180630000|2021-08-05 16:23:50|9488|9478|9488|9478|9488|9478|9488|9478|1
1628180670000|2021-08-05 16:24:30|9488.4|9478.4|9488.3|9478.3|9488.4|9478.4|9488.1|9478.1|4
1628180680000|2021-08-05 16:24:40|9488.6|9478.6|9488.8|9478.8|9488.8|9478.8|9488.6|9478.6|2
1628180690000|2021-08-05 16:24:50|9488.9|9478.9|9489|9479|9489|9479|9488.9|9478.9|2
1628180710000|2021-08-05 16:25:10|9488.9|9478.9|9488.5|9478.5|9488.9|9478.9|9488.5|9478.5|2
1628180720000|2021-08-05 16:25:20|9488.4|9478.4|9488.9|9478.9|9488.9|9478.9|9488|9478|6
1628180740000|2021-08-05 16:25:40|9489|9479|9489.8|9479.8|9490.3|9480.3|9489|9479|4
1628180750000|2021-08-05 16:25:50|9489.5|9479.5|9489.6|9479.6|9490.1|9480.1|9489.5|9479.5|4
1628180810000|2021-08-05 16:26:50|9489.5|9479.5|9489.4|9479.4|9489.5|9479.5|9489.1|9479.1|4
1628180820000|2021-08-05 16:27:00|9489.1|9479.1|9489.8|9479.8|9489.8|9479.8|9489.1|9479.1|3
1628180830000|2021-08-05 16:27:10|9490|9480|9489.8|9479.8|9490.1|9480.1|9489.8|9479.8|3
1628180840000|2021-08-05 16:27:20|9490|9480|9490|9480|9490|9480|9490|9480|1
1628180850000|2021-08-05 16:27:30|9489.8|9479.8|9490|9480|9490|9480|9489.5|9479.5|4
1628180860000|2021-08-05 16:27:40|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1628180870000|2021-08-05 16:27:50|9490|9480|9490.4|9480.4|9490.4|9480.4|9490|9480|7
1628180880000|2021-08-05 16:28:00|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|4
1628180890000|2021-08-05 16:28:10|9490.8|9480.8|9491|9481|9491.3|9481.3|9490.5|9480.5|6
1628180900000|2021-08-05 16:28:20|9490.8|9480.8|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|5
1628180910000|2021-08-05 16:28:30|9491|9481|9490.5|9480.5|9491.1|9481.1|9490.5|9480.5|5
1628180920000|2021-08-05 16:28:40|9490.8|9480.8|9491.5|9481.5|9491.8|9481.8|9490.8|9480.8|7
1628180930000|2021-08-05 16:28:50|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628180940000|2021-08-05 16:29:00|9491.4|9481.4|9492.3|9482.3|9492.4|9482.4|9491.4|9481.4|8
1628180950000|2021-08-05 16:29:10|9492|9482|9492|9482|9492.3|9482.3|9492|9482|5
1628180970000|2021-08-05 16:29:30|9492.4|9482.4|9492.9|9482.9|9492.9|9482.9|9492.4|9482.4|2
1628180990000|2021-08-05 16:29:50|9493.4|9483.4|9493.6|9483.6|9494|9484|9493.4|9483.4|3
1628181000000|2021-08-05 16:30:00|9493.5|9483.5|9493.1|9483.1|9493.6|9483.6|9493.1|9483.1|4
1628181010000|2021-08-05 16:30:10|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|2
1628181020000|2021-08-05 16:30:20|9492.5|9482.5|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|3
1628181030000|2021-08-05 16:30:30|9493.5|9483.5|9493.1|9483.1|9493.5|9483.5|9493.1|9483.1|3
1628181040000|2021-08-05 16:30:40|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628181050000|2021-08-05 16:30:50|9493.5|9483.5|9494.1|9484.1|9494.4|9484.4|9493.5|9483.5|3
1628181080000|2021-08-05 16:31:20|9493.5|9483.5|9494.6|9484.6|9494.6|9484.6|9493.5|9483.5|4
1628181090000|2021-08-05 16:31:30|9494.5|9484.5|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|3
1628181100000|2021-08-05 16:31:40|9494.5|9484.5|9495|9485|9495.4|9485.4|9494.5|9484.5|3
1628181110000|2021-08-05 16:31:50|9494.9|9484.9|9494.3|9484.3|9494.9|9484.9|9494.1|9484.1|7
1628181120000|2021-08-05 16:32:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628181140000|2021-08-05 16:32:20|9494.8|9484.8|9494|9484|9494.8|9484.8|9494|9484|3
1628181150000|2021-08-05 16:32:30|9493.4|9483.4|9494|9484|9494|9484|9493.4|9483.4|2
1628181160000|2021-08-05 16:32:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|7
1628181170000|2021-08-05 16:32:50|9494.4|9484.4|9494.9|9484.9|9494.9|9484.9|9494.4|9484.4|2
1628181180000|2021-08-05 16:33:00|9494.5|9484.5|9492.5|9482.5|9495|9485|9492|9482|10
1628181190000|2021-08-05 16:33:10|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628181200000|2021-08-05 16:33:20|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628181220000|2021-08-05 16:33:40|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628181240000|2021-08-05 16:34:00|9492.1|9482.1|9490.3|9480.3|9492.1|9482.1|9490|9480|4
1628181250000|2021-08-05 16:34:10|9490.5|9480.5|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|2
1628181260000|2021-08-05 16:34:20|9491.1|9481.1|9490.5|9480.5|9491.1|9481.1|9490.5|9480.5|3
1628181270000|2021-08-05 16:34:30|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|2
1628181280000|2021-08-05 16:34:40|9492|9482|9492.5|9482.5|9492.5|9482.5|9492|9482|4
1628181290000|2021-08-05 16:34:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1628181300000|2021-08-05 16:35:00|9492.5|9482.5|9494.9|9484.9|9495.5|9485.5|9492.5|9482.5|7
1628181310000|2021-08-05 16:35:10|9495.1|9485.1|9494.8|9484.8|9495.5|9485.5|9494.8|9484.8|6
1628181320000|2021-08-05 16:35:20|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|4
1628181330000|2021-08-05 16:35:30|9494.5|9484.5|9493.8|9483.8|9494.5|9484.5|9493.8|9483.8|3
1628181340000|2021-08-05 16:35:40|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628181350000|2021-08-05 16:35:50|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1628181360000|2021-08-05 16:36:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628181390000|2021-08-05 16:36:30|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.8|9482.8|3
1628181400000|2021-08-05 16:36:40|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|3
1628181420000|2021-08-05 16:37:00|9492.4|9482.4|9492.5|9482.5|9492.5|9482.5|9492.4|9482.4|2
1628181430000|2021-08-05 16:37:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1628181440000|2021-08-05 16:37:20|9493|9483|9493.6|9483.6|9493.6|9483.6|9493|9483|2
1628181450000|2021-08-05 16:37:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1628181470000|2021-08-05 16:37:50|9493.6|9483.6|9493|9483|9493.6|9483.6|9493|9483|2
1628181510000|2021-08-05 16:38:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628181520000|2021-08-05 16:38:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628181530000|2021-08-05 16:38:50|9491.8|9481.8|9492.6|9482.6|9492.6|9482.6|9491.8|9481.8|2
1628181540000|2021-08-05 16:39:00|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628181550000|2021-08-05 16:39:10|9492|9482|9492|9482|9492|9482|9492|9482|1
1628181560000|2021-08-05 16:39:20|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1628181570000|2021-08-05 16:39:30|9491.8|9481.8|9490.9|9480.9|9491.8|9481.8|9490.9|9480.9|3
1628181580000|2021-08-05 16:39:40|9490.6|9480.6|9489.9|9479.9|9490.6|9480.6|9489.9|9479.9|2
1628181590000|2021-08-05 16:39:50|9490.6|9480.6|9490.6|9480.6|9490.8|9480.8|9490.6|9480.6|3
1628181600000|2021-08-05 16:40:00|9490.1|9480.1|9491|9481|9491|9481|9490.1|9480.1|2
1628181610000|2021-08-05 16:40:10|9491.8|9481.8|9491|9481|9491.8|9481.8|9491|9481|2
1628181620000|2021-08-05 16:40:20|9491.1|9481.1|9492.1|9482.1|9492.1|9482.1|9491.1|9481.1|4
1628181630000|2021-08-05 16:40:30|9492|9482|9492|9482|9492|9482|9492|9482|1
1628181640000|2021-08-05 16:40:40|9492.1|9482.1|9491.9|9481.9|9492.5|9482.5|9491.9|9481.9|4
1628181650000|2021-08-05 16:40:50|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1628181670000|2021-08-05 16:41:10|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628181680000|2021-08-05 16:41:20|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1628181690000|2021-08-05 16:41:30|9491.3|9481.3|9492.4|9482.4|9492.4|9482.4|9491.3|9481.3|4
1628181740000|2021-08-05 16:42:20|9492.9|9482.9|9494.4|9484.4|9494.4|9484.4|9492.9|9482.9|2
1628181760000|2021-08-05 16:42:40|9494.6|9484.6|9493.8|9483.8|9494.6|9484.6|9493.8|9483.8|3
1628181780000|2021-08-05 16:43:00|9493.6|9483.6|9493.3|9483.3|9493.6|9483.6|9493.3|9483.3|2
1628181790000|2021-08-05 16:43:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628181800000|2021-08-05 16:43:20|9493|9483|9492.1|9482.1|9493|9483|9491.6|9481.6|6
1628181820000|2021-08-05 16:43:40|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|2
1628181830000|2021-08-05 16:43:50|9493|9483|9492.9|9482.9|9493|9483|9492.9|9482.9|2
1628181840000|2021-08-05 16:44:00|9492.5|9482.5|9492.6|9482.6|9492.6|9482.6|9492.4|9482.4|3
1628181860000|2021-08-05 16:44:20|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|2
1628181880000|2021-08-05 16:44:40|9492.4|9482.4|9493|9483|9493|9483|9492.4|9482.4|3
1628181900000|2021-08-05 16:45:00|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9493.3|9483.3|5
1628181910000|2021-08-05 16:45:10|9494|9484|9493.5|9483.5|9494|9484|9493.5|9483.5|5
1628181920000|2021-08-05 16:45:20|9492.9|9482.9|9492.4|9482.4|9492.9|9482.9|9492.3|9482.3|5
1628181960000|2021-08-05 16:46:00|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.5|9482.5|2
1628181970000|2021-08-05 16:46:10|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492|9482|3
1628182000000|2021-08-05 16:46:40|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1628182030000|2021-08-05 16:47:10|9492|9482|9492|9482|9492|9482|9492|9482|1
1628182040000|2021-08-05 16:47:20|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492|9482|4
1628182070000|2021-08-05 16:47:50|9492.9|9482.9|9491.8|9481.8|9492.9|9482.9|9491.8|9481.8|5
1628182080000|2021-08-05 16:48:00|9491.6|9481.6|9490.8|9480.8|9491.6|9481.6|9490.8|9480.8|3
1628182120000|2021-08-05 16:48:40|9489.9|9479.9|9489.8|9479.8|9489.9|9479.9|9489.8|9479.8|2
1628182140000|2021-08-05 16:49:00|9489.9|9479.9|9490.8|9480.8|9490.8|9480.8|9489.9|9479.9|2
1628182170000|2021-08-05 16:49:30|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1628182180000|2021-08-05 16:49:40|9490.9|9480.9|9488.9|9478.9|9490.9|9480.9|9488.9|9478.9|2
1628182190000|2021-08-05 16:49:50|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628182200000|2021-08-05 16:50:00|9489.3|9479.3|9490.3|9480.3|9490.3|9480.3|9489.3|9479.3|3
1628182210000|2021-08-05 16:50:10|9490.5|9480.5|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|5
1628182220000|2021-08-05 16:50:20|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1628182250000|2021-08-05 16:50:50|9490.8|9480.8|9490.8|9480.8|9491|9481|9490.8|9480.8|3
1628182260000|2021-08-05 16:51:00|9490.6|9480.6|9489|9479|9490.6|9480.6|9489|9479|5
1628182270000|2021-08-05 16:51:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628182290000|2021-08-05 16:51:30|9488.5|9478.5|9487.4|9477.4|9488.5|9478.5|9487.1|9477.1|4
1628182300000|2021-08-05 16:51:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1628182310000|2021-08-05 16:51:50|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1628182320000|2021-08-05 16:52:00|9486.9|9476.9|9488.5|9478.5|9488.5|9478.5|9486.9|9476.9|5
1628182340000|2021-08-05 16:52:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628182350000|2021-08-05 16:52:30|9489|9479|9489|9479|9489|9479|9489|9479|1
1628182360000|2021-08-05 16:52:40|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628182410000|2021-08-05 16:53:30|9488.6|9478.6|9488.8|9478.8|9489.1|9479.1|9488.3|9478.3|5
1628182420000|2021-08-05 16:53:40|9489.1|9479.1|9490.3|9480.3|9490.6|9480.6|9489.1|9479.1|4
1628182440000|2021-08-05 16:54:00|9490.1|9480.1|9486.9|9476.9|9490.1|9480.1|9486.9|9476.9|10
1628182450000|2021-08-05 16:54:10|9487.1|9477.1|9488.4|9478.4|9488.4|9478.4|9486.6|9476.6|14
1628182460000|2021-08-05 16:54:20|9488.1|9478.1|9487.6|9477.6|9488.1|9478.1|9487.6|9477.6|3
1628182470000|2021-08-05 16:54:30|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|3
1628182480000|2021-08-05 16:54:40|9487.5|9477.5|9487.4|9477.4|9487.5|9477.5|9487.4|9477.4|2
1628182490000|2021-08-05 16:54:50|9487.1|9477.1|9486.9|9476.9|9487.1|9477.1|9486.6|9476.6|4
1628182500000|2021-08-05 16:55:00|9486.6|9476.6|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|3
1628182510000|2021-08-05 16:55:10|9486.9|9476.9|9487.5|9477.5|9488.3|9478.3|9486.9|9476.9|5
1628182520000|2021-08-05 16:55:20|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1628182530000|2021-08-05 16:55:30|9487.5|9477.5|9487.8|9477.8|9488|9478|9487.5|9477.5|4
1628182540000|2021-08-05 16:55:40|9488|9478|9488|9478|9488|9478|9488|9478|1
1628182550000|2021-08-05 16:55:50|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|2
1628182560000|2021-08-05 16:56:00|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628182570000|2021-08-05 16:56:10|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628182590000|2021-08-05 16:56:30|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628182600000|2021-08-05 16:56:40|9485.1|9475.1|9485|9475|9485.1|9475.1|9485|9475|2
1628182610000|2021-08-05 16:56:50|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1628182620000|2021-08-05 16:57:00|9485.5|9475.5|9485.9|9475.9|9485.9|9475.9|9485.5|9475.5|3
1628182630000|2021-08-05 16:57:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628182640000|2021-08-05 16:57:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1628182660000|2021-08-05 16:57:40|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1628182670000|2021-08-05 16:57:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628182680000|2021-08-05 16:58:00|9485.5|9475.5|9486.5|9476.5|9486.5|9476.5|9485.5|9475.5|5
1628182690000|2021-08-05 16:58:10|9486.6|9476.6|9487.8|9477.8|9487.8|9477.8|9486.6|9476.6|7
1628182700000|2021-08-05 16:58:20|9488|9478|9489|9479|9489|9479|9488|9478|4
1628182720000|2021-08-05 16:58:40|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|2
1628182730000|2021-08-05 16:58:50|9488.5|9478.5|9488.1|9478.1|9489|9479|9487.8|9477.8|6
1628182740000|2021-08-05 16:59:00|9487.5|9477.5|9485|9475|9487.5|9477.5|9485|9475|9
1628182750000|2021-08-05 16:59:10|9486|9476|9486|9476|9486|9476|9485|9475|3
1628182760000|2021-08-05 16:59:20|9486.1|9476.1|9485.8|9475.8|9486.1|9476.1|9485.3|9475.3|6
1628208120000|2021-08-06 00:02:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1628208150000|2021-08-06 00:02:30|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1628208160000|2021-08-06 00:02:40|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1628208220000|2021-08-06 00:03:40|9479.9|9469.9|9479.3|9469.3|9479.9|9469.9|9479.3|9469.3|2
1628208250000|2021-08-06 00:04:10|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628208340000|2021-08-06 00:05:40|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628208350000|2021-08-06 00:05:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1628208360000|2021-08-06 00:06:00|9478.6|9468.6|9479|9469|9479|9469|9478.6|9468.6|2
1628208380000|2021-08-06 00:06:20|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1628208390000|2021-08-06 00:06:30|9479.6|9469.6|9479.8|9469.8|9479.8|9469.8|9479.6|9469.6|2
1628208400000|2021-08-06 00:06:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1628208440000|2021-08-06 00:07:20|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628208460000|2021-08-06 00:07:40|9480.9|9470.9|9481.9|9471.9|9481.9|9471.9|9480.9|9470.9|2
1628208470000|2021-08-06 00:07:50|9482|9472|9482|9472|9482|9472|9482|9472|1
1628208500000|2021-08-06 00:08:20|9481.9|9471.9|9480.5|9470.5|9481.9|9471.9|9480.5|9470.5|2
1628208510000|2021-08-06 00:08:30|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628208550000|2021-08-06 00:09:10|9479.9|9469.9|9475|9465|9479.9|9469.9|9475|9465|2
1628208560000|2021-08-06 00:09:20|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9474.9|9464.9|3
1628208570000|2021-08-06 00:09:30|9474.6|9464.6|9474.6|9464.6|9475.3|9465.3|9474.4|9464.4|6
1628208590000|2021-08-06 00:09:50|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1628208620000|2021-08-06 00:10:20|9474.3|9464.3|9474.6|9464.6|9474.8|9464.8|9474.3|9464.3|3
1628208630000|2021-08-06 00:10:30|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1628208650000|2021-08-06 00:10:50|9475.1|9465.1|9475.3|9465.3|9475.3|9465.3|9475.1|9465.1|2
1628208660000|2021-08-06 00:11:00|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|2
1628208710000|2021-08-06 00:11:50|9474.4|9464.4|9470.4|9460.4|9474.4|9464.4|9470.4|9460.4|2
1628208720000|2021-08-06 00:12:00|9470.5|9460.5|9470.1|9460.1|9470.5|9460.5|9470.1|9460.1|2
1628208730000|2021-08-06 00:12:10|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1628208760000|2021-08-06 00:12:40|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1628208770000|2021-08-06 00:12:50|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1628208780000|2021-08-06 00:13:00|9470.6|9460.6|9471.1|9461.1|9471.1|9461.1|9470.6|9460.6|3
1628208790000|2021-08-06 00:13:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1628208800000|2021-08-06 00:13:20|9471.1|9461.1|9472.3|9462.3|9472.3|9462.3|9471.1|9461.1|4
1628208840000|2021-08-06 00:14:00|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1628208890000|2021-08-06 00:14:50|9472|9462|9472|9462|9472|9462|9472|9462|1
1628208900000|2021-08-06 00:15:00|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1628208940000|2021-08-06 00:15:40|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1628209070000|2021-08-06 00:17:50|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|2
1628209080000|2021-08-06 00:18:00|9471.1|9461.1|9468.1|9458.1|9471.1|9461.1|9468.1|9458.1|2
1628209100000|2021-08-06 00:18:20|9468|9458|9468.1|9458.1|9468.1|9458.1|9466.9|9456.9|5
1628209110000|2021-08-06 00:18:30|9468.6|9458.6|9468.6|9458.6|9468.8|9458.8|9468.6|9458.6|3
1628209140000|2021-08-06 00:19:00|9469.1|9459.1|9470.6|9460.6|9470.6|9460.6|9469.1|9459.1|5
1628209150000|2021-08-06 00:19:10|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1628209170000|2021-08-06 00:19:30|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1628209180000|2021-08-06 00:19:40|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|1
1628209200000|2021-08-06 00:20:00|9469.9|9459.9|9468.9|9458.9|9469.9|9459.9|9468.9|9458.9|2
1628209230000|2021-08-06 00:20:30|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1628209240000|2021-08-06 00:20:40|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1628209280000|2021-08-06 00:21:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628209310000|2021-08-06 00:21:50|9468.5|9458.5|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|3
1628209330000|2021-08-06 00:22:10|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1628209380000|2021-08-06 00:23:00|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1628209430000|2021-08-06 00:23:50|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1628209440000|2021-08-06 00:24:00|9467.1|9457.1|9467.3|9457.3|9467.3|9457.3|9466.9|9456.9|4
1628209450000|2021-08-06 00:24:10|9467.1|9457.1|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|2
1628209460000|2021-08-06 00:24:20|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1628209500000|2021-08-06 00:25:00|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1628209580000|2021-08-06 00:26:20|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1628209620000|2021-08-06 00:27:00|9467.8|9457.8|9467.6|9457.6|9467.8|9457.8|9467.6|9457.6|2
1628209630000|2021-08-06 00:27:10|9467.8|9457.8|9467.9|9457.9|9467.9|9457.9|9467.8|9457.8|2
1628209690000|2021-08-06 00:28:10|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628209730000|2021-08-06 00:28:50|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1628209740000|2021-08-06 00:29:00|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1628209760000|2021-08-06 00:29:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628209770000|2021-08-06 00:29:30|9469|9459|9469.4|9459.4|9469.4|9459.4|9469|9459|3
1628209780000|2021-08-06 00:29:40|9469.6|9459.6|9471.9|9461.9|9471.9|9461.9|9469.6|9459.6|3
1628209790000|2021-08-06 00:29:50|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628209800000|2021-08-06 00:30:00|9472.8|9462.8|9473|9463|9473|9463|9472.5|9462.5|4
1628209810000|2021-08-06 00:30:10|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.4|9462.4|3
1628209820000|2021-08-06 00:30:20|9472.4|9462.4|9472.6|9462.6|9472.6|9462.6|9472.4|9462.4|2
1628209830000|2021-08-06 00:30:30|9472.4|9462.4|9473.4|9463.4|9473.4|9463.4|9472.4|9462.4|2
1628209860000|2021-08-06 00:31:00|9473.1|9463.1|9472.4|9462.4|9473.1|9463.1|9472.4|9462.4|2
1628209890000|2021-08-06 00:31:30|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628209910000|2021-08-06 00:31:50|9472.5|9462.5|9473.3|9463.3|9473.5|9463.5|9472.5|9462.5|7
1628209920000|2021-08-06 00:32:00|9473|9463|9472.9|9462.9|9473.3|9463.3|9472.9|9462.9|3
1628209940000|2021-08-06 00:32:20|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|2
1628210000000|2021-08-06 00:33:20|9472.1|9462.1|9470.6|9460.6|9472.1|9462.1|9470.6|9460.6|2
1628210010000|2021-08-06 00:33:30|9470.9|9460.9|9471.3|9461.3|9471.3|9461.3|9470.9|9460.9|2
1628210020000|2021-08-06 00:33:40|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|2
1628210030000|2021-08-06 00:33:50|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1628210080000|2021-08-06 00:34:40|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1628210170000|2021-08-06 00:36:10|9469.6|9459.6|9468.8|9458.8|9469.6|9459.6|9468.8|9458.8|3
1628210230000|2021-08-06 00:37:10|9469.3|9459.3|9469.9|9459.9|9469.9|9459.9|9469|9459|3
1628210240000|2021-08-06 00:37:20|9470.3|9460.3|9471.1|9461.1|9471.1|9461.1|9470.3|9460.3|2
1628210290000|2021-08-06 00:38:10|9470.8|9460.8|9468.8|9458.8|9470.8|9460.8|9468.8|9458.8|2
1628210330000|2021-08-06 00:38:50|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1628210370000|2021-08-06 00:39:30|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628210430000|2021-08-06 00:40:30|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1628210540000|2021-08-06 00:42:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|3
1628210560000|2021-08-06 00:42:40|9469|9459|9469|9459|9469|9459|9469|9459|1
1628210570000|2021-08-06 00:42:50|9469.3|9459.3|9471.5|9461.5|9472|9462|9469.3|9459.3|7
1628210600000|2021-08-06 00:43:20|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1628211000000|2021-08-06 00:50:00|9471|9461|9471|9461|9471|9461|9471|9461|1
1628211010000|2021-08-06 00:50:10|9469.3|9459.3|9468|9458|9469.3|9459.3|9467.1|9457.1|5
1628211020000|2021-08-06 00:50:20|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628211030000|2021-08-06 00:50:30|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628211040000|2021-08-06 00:50:40|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1628211080000|2021-08-06 00:51:20|9469.9|9459.9|9471.8|9461.8|9471.8|9461.8|9469.9|9459.9|2
1628211090000|2021-08-06 00:51:30|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1628211100000|2021-08-06 00:51:40|9472.3|9462.3|9470.4|9460.4|9472.3|9462.3|9470.4|9460.4|3
1628211120000|2021-08-06 00:52:00|9470.9|9460.9|9471.5|9461.5|9471.5|9461.5|9470.9|9460.9|3
1628211170000|2021-08-06 00:52:50|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|3
1628211180000|2021-08-06 00:53:00|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1628211220000|2021-08-06 00:53:40|9471.9|9461.9|9474|9464|9474|9464|9471.9|9461.9|2
1628211240000|2021-08-06 00:54:00|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1628211280000|2021-08-06 00:54:40|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1628211290000|2021-08-06 00:54:50|9476.4|9466.4|9476.3|9466.3|9476.4|9466.4|9476.3|9466.3|2
1628211330000|2021-08-06 00:55:30|9477|9467|9477.9|9467.9|9477.9|9467.9|9477|9467|2
1628211340000|2021-08-06 00:55:40|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1628211350000|2021-08-06 00:55:50|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1628211370000|2021-08-06 00:56:10|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|3
1628211380000|2021-08-06 00:56:20|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1628211390000|2021-08-06 00:56:30|9476.5|9466.5|9476.8|9466.8|9476.8|9466.8|9476.5|9466.5|2
1628211410000|2021-08-06 00:56:50|9477.1|9467.1|9477.3|9467.3|9477.3|9467.3|9477.1|9467.1|2
1628211420000|2021-08-06 00:57:00|9477.4|9467.4|9480.1|9470.1|9480.1|9470.1|9477.4|9467.4|4
1628211430000|2021-08-06 00:57:10|9479.8|9469.8|9480.4|9470.4|9480.4|9470.4|9479.8|9469.8|3
1628211460000|2021-08-06 00:57:40|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628211470000|2021-08-06 00:57:50|9481|9471|9481|9471|9481|9471|9481|9471|1
1628211480000|2021-08-06 00:58:00|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1628211500000|2021-08-06 00:58:20|9481.1|9471.1|9482.1|9472.1|9482.3|9472.3|9481.1|9471.1|3
1628211540000|2021-08-06 00:59:00|9481.9|9471.9|9481.1|9471.1|9481.9|9471.9|9481.1|9471.1|4
1628211550000|2021-08-06 00:59:10|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1628211570000|2021-08-06 00:59:30|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1628211580000|2021-08-06 00:59:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1628211590000|2021-08-06 00:59:50|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9481.8|9471.8|4
1628211600000|2021-08-06 01:00:00|9481.9|9471.9|9483.8|9473.8|9483.8|9473.8|9472.5|9462.5|18
1628211610000|2021-08-06 01:00:10|9483.6|9473.6|9482.4|9472.4|9483.6|9473.6|9482.4|9472.4|5
1628211620000|2021-08-06 01:00:20|9481.9|9471.9|9483.1|9473.1|9483.6|9473.6|9479.4|9469.4|13
1628211630000|2021-08-06 01:00:30|9483.6|9473.6|9483.8|9473.8|9483.8|9473.8|9483.6|9473.6|2
1628211640000|2021-08-06 01:00:40|9483.6|9473.6|9483.8|9473.8|9483.8|9473.8|9483.1|9473.1|4
1628211650000|2021-08-06 01:00:50|9483.9|9473.9|9483.1|9473.1|9483.9|9473.9|9483.1|9473.1|6
1628211660000|2021-08-06 01:01:00|9483|9473|9479.4|9469.4|9483|9473|9478.8|9468.8|12
1628211670000|2021-08-06 01:01:10|9479.3|9469.3|9477.6|9467.6|9479.3|9469.3|9477.6|9467.6|9
1628211680000|2021-08-06 01:01:20|9477.5|9467.5|9480.1|9470.1|9480.1|9470.1|9477.5|9467.5|9
1628211690000|2021-08-06 01:01:30|9480.4|9470.4|9481.9|9471.9|9481.9|9471.9|9479.9|9469.9|7
1628211700000|2021-08-06 01:01:40|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|2
1628211710000|2021-08-06 01:01:50|9481.8|9471.8|9481.5|9471.5|9481.8|9471.8|9480.6|9470.6|11
1628211720000|2021-08-06 01:02:00|9481.4|9471.4|9479.4|9469.4|9481.4|9471.4|9479.4|9469.4|8
1628211730000|2021-08-06 01:02:10|9479.1|9469.1|9478.1|9468.1|9479.1|9469.1|9478.1|9468.1|4
1628211740000|2021-08-06 01:02:20|9478.4|9468.4|9477|9467|9478.4|9468.4|9477|9467|5
1628211750000|2021-08-06 01:02:30|9476.4|9466.4|9476|9466|9476.4|9466.4|9475.6|9465.6|6
1628211760000|2021-08-06 01:02:40|9476.4|9466.4|9476.6|9466.6|9477.4|9467.4|9476.4|9466.4|5
1628211770000|2021-08-06 01:02:50|9476.4|9466.4|9475.6|9465.6|9476.6|9466.6|9475.6|9465.6|8
1628211780000|2021-08-06 01:03:00|9475.9|9465.9|9475|9465|9476.3|9466.3|9475|9465|7
1628211790000|2021-08-06 01:03:10|9474.5|9464.5|9473.8|9463.8|9474.5|9464.5|9473.5|9463.5|11
1628211800000|2021-08-06 01:03:20|9473.6|9463.6|9478.4|9468.4|9478.4|9468.4|9473.1|9463.1|8
1628211810000|2021-08-06 01:03:30|9478.3|9468.3|9477.3|9467.3|9478.3|9468.3|9477.3|9467.3|6
1628211820000|2021-08-06 01:03:40|9477.4|9467.4|9477.8|9467.8|9477.8|9467.8|9477.4|9467.4|6
1628211830000|2021-08-06 01:03:50|9477.6|9467.6|9477.6|9467.6|9477.9|9467.9|9477.4|9467.4|5
1628211840000|2021-08-06 01:04:00|9477.9|9467.9|9477.3|9467.3|9478|9468|9477.3|9467.3|5
1628211850000|2021-08-06 01:04:10|9477.4|9467.4|9477.5|9467.5|9477.5|9467.5|9477.4|9467.4|2
1628211860000|2021-08-06 01:04:20|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9476.4|9466.4|7
1628211870000|2021-08-06 01:04:30|9477.1|9467.1|9475.6|9465.6|9477.1|9467.1|9475.6|9465.6|4
1628211880000|2021-08-06 01:04:40|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1628211890000|2021-08-06 01:04:50|9475.6|9465.6|9475.8|9465.8|9475.8|9465.8|9475.6|9465.6|2
1628211900000|2021-08-06 01:05:00|9475.4|9465.4|9475.9|9465.9|9475.9|9465.9|9475.4|9465.4|5
1628211910000|2021-08-06 01:05:10|9475.6|9465.6|9471.8|9461.8|9475.6|9465.6|9471.6|9461.6|8
1628211920000|2021-08-06 01:05:20|9471.6|9461.6|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|7
1628211930000|2021-08-06 01:05:30|9472.9|9462.9|9473.9|9463.9|9473.9|9463.9|9472.6|9462.6|4
1628211940000|2021-08-06 01:05:40|9474.3|9464.3|9474.6|9464.6|9475.5|9465.5|9473.9|9463.9|5
1628211950000|2021-08-06 01:05:50|9475.4|9465.4|9475.6|9465.6|9475.8|9465.8|9474.9|9464.9|7
1628211960000|2021-08-06 01:06:00|9476.1|9466.1|9477.8|9467.8|9477.8|9467.8|9476.1|9466.1|6
1628211980000|2021-08-06 01:06:20|9477.6|9467.6|9477.4|9467.4|9477.6|9467.6|9477.4|9467.4|2
1628211990000|2021-08-06 01:06:30|9476.6|9466.6|9475.6|9465.6|9476.6|9466.6|9475.6|9465.6|4
1628212000000|2021-08-06 01:06:40|9475|9465|9476.4|9466.4|9476.4|9466.4|9475|9465|6
1628212010000|2021-08-06 01:06:50|9476.1|9466.1|9475|9465|9476.1|9466.1|9475|9465|3
1628212020000|2021-08-06 01:07:00|9474.9|9464.9|9475|9465|9475|9465|9474.9|9464.9|2
1628212030000|2021-08-06 01:07:10|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1628212040000|2021-08-06 01:07:20|9475|9465|9475.1|9465.1|9475.1|9465.1|9475|9465|2
1628212050000|2021-08-06 01:07:30|9475.3|9465.3|9475.9|9465.9|9475.9|9465.9|9475.3|9465.3|2
1628212060000|2021-08-06 01:07:40|9476.1|9466.1|9476.8|9466.8|9476.8|9466.8|9476.1|9466.1|4
1628212070000|2021-08-06 01:07:50|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628212080000|2021-08-06 01:08:00|9476.9|9466.9|9478|9468|9478|9468|9476.9|9466.9|5
1628212090000|2021-08-06 01:08:10|9477.9|9467.9|9478.5|9468.5|9478.5|9468.5|9477.9|9467.9|3
1628212100000|2021-08-06 01:08:20|9478.6|9468.6|9480.6|9470.6|9481.3|9471.3|9478.6|9468.6|7
1628212120000|2021-08-06 01:08:40|9480.5|9470.5|9479.4|9469.4|9480.5|9470.5|9479.4|9469.4|2
1628212140000|2021-08-06 01:09:00|9479.1|9469.1|9477.6|9467.6|9479.1|9469.1|9477.6|9467.6|4
1628212160000|2021-08-06 01:09:20|9477.4|9467.4|9475.5|9465.5|9478|9468|9475.4|9465.4|9
1628212170000|2021-08-06 01:09:30|9477|9467|9475.4|9465.4|9477.1|9467.1|9475.1|9465.1|7
1628212180000|2021-08-06 01:09:40|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1628212190000|2021-08-06 01:09:50|9475.9|9465.9|9476.9|9466.9|9477|9467|9475.9|9465.9|4
1628212240000|2021-08-06 01:10:40|9476.3|9466.3|9476.6|9466.6|9476.6|9466.6|9476.3|9466.3|2
1628212260000|2021-08-06 01:11:00|9476.8|9466.8|9478.3|9468.3|9478.3|9468.3|9476.8|9466.8|3
1628212280000|2021-08-06 01:11:20|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1628212300000|2021-08-06 01:11:40|9478|9468|9477.5|9467.5|9478|9468|9477.4|9467.4|5
1628212310000|2021-08-06 01:11:50|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1628212330000|2021-08-06 01:12:10|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1628212340000|2021-08-06 01:12:20|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|2
1628212350000|2021-08-06 01:12:30|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628212360000|2021-08-06 01:12:40|9476.4|9466.4|9475.3|9465.3|9476.4|9466.4|9474.6|9464.6|7
1628212370000|2021-08-06 01:12:50|9475.4|9465.4|9475.9|9465.9|9475.9|9465.9|9475.4|9465.4|3
1628212380000|2021-08-06 01:13:00|9475.5|9465.5|9475.6|9465.6|9475.6|9465.6|9475.5|9465.5|2
1628212410000|2021-08-06 01:13:30|9475.9|9465.9|9477|9467|9477|9467|9475.9|9465.9|2
1628212420000|2021-08-06 01:13:40|9477.3|9467.3|9478|9468|9478|9468|9477.3|9467.3|2
1628212440000|2021-08-06 01:14:00|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|2
1628212450000|2021-08-06 01:14:10|9478.6|9468.6|9481.1|9471.1|9481.3|9471.3|9478.6|9468.6|6
1628212460000|2021-08-06 01:14:20|9481.4|9471.4|9481.5|9471.5|9481.5|9471.5|9481|9471|4
1628212470000|2021-08-06 01:14:30|9481.8|9471.8|9482|9472|9482.3|9472.3|9481.8|9471.8|4
1628212480000|2021-08-06 01:14:40|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|3
1628212490000|2021-08-06 01:14:50|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482|9472|6
1628212500000|2021-08-06 01:15:00|9482.8|9472.8|9484.4|9474.4|9484.8|9474.8|9482.8|9472.8|8
1628212510000|2021-08-06 01:15:10|9484.5|9474.5|9484.4|9474.4|9485|9475|9484.4|9474.4|5
1628212520000|2021-08-06 01:15:20|9484.3|9474.3|9483.9|9473.9|9484.3|9474.3|9483.4|9473.4|10
1628212530000|2021-08-06 01:15:30|9484.6|9474.6|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|11
1628212540000|2021-08-06 01:15:40|9484.3|9474.3|9483.6|9473.6|9484.3|9474.3|9483.6|9473.6|2
1628212550000|2021-08-06 01:15:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1628212560000|2021-08-06 01:16:00|9483.4|9473.4|9481.5|9471.5|9483.8|9473.8|9481.5|9471.5|7
1628212580000|2021-08-06 01:16:20|9481.6|9471.6|9481.5|9471.5|9482|9472|9481.5|9471.5|4
1628212590000|2021-08-06 01:16:30|9481.1|9471.1|9481.8|9471.8|9481.8|9471.8|9481.1|9471.1|3
1628212610000|2021-08-06 01:16:50|9482|9472|9485.3|9475.3|9485.3|9475.3|9482|9472|8
1628212620000|2021-08-06 01:17:00|9484.8|9474.8|9483.1|9473.1|9484.8|9474.8|9483.1|9473.1|5
1628212640000|2021-08-06 01:17:20|9482.6|9472.6|9483.1|9473.1|9483.1|9473.1|9482.4|9472.4|4
1628212650000|2021-08-06 01:17:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.5|9472.5|3
1628212660000|2021-08-06 01:17:40|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9482.6|9472.6|2
1628212670000|2021-08-06 01:17:50|9482.8|9472.8|9484|9474|9484|9474|9482.6|9472.6|6
1628212680000|2021-08-06 01:18:00|9483.5|9473.5|9483.9|9473.9|9483.9|9473.9|9483.5|9473.5|2
1628212690000|2021-08-06 01:18:10|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9483|9473|5
1628212700000|2021-08-06 01:18:20|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628212710000|2021-08-06 01:18:30|9483.3|9473.3|9482.9|9472.9|9483.3|9473.3|9482.6|9472.6|3
1628212720000|2021-08-06 01:18:40|9483.1|9473.1|9483.1|9473.1|9484.1|9474.1|9483.1|9473.1|7
1628212730000|2021-08-06 01:18:50|9483|9473|9481.9|9471.9|9483|9473|9481.9|9471.9|4
1628212740000|2021-08-06 01:19:00|9481.5|9471.5|9478.5|9468.5|9481.5|9471.5|9478.5|9468.5|8
1628212750000|2021-08-06 01:19:10|9477.6|9467.6|9480.4|9470.4|9480.4|9470.4|9477.6|9467.6|9
1628212780000|2021-08-06 01:19:40|9479.8|9469.8|9480.4|9470.4|9480.4|9470.4|9479.8|9469.8|2
1628212790000|2021-08-06 01:19:50|9479.8|9469.8|9479.8|9469.8|9480.4|9470.4|9479.8|9469.8|5
1628212810000|2021-08-06 01:20:10|9479.4|9469.4|9480.5|9470.5|9480.6|9470.6|9479.4|9469.4|5
1628212820000|2021-08-06 01:20:20|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628212830000|2021-08-06 01:20:30|9480.9|9470.9|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|4
1628212840000|2021-08-06 01:20:40|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9479.8|9469.8|5
1628212850000|2021-08-06 01:20:50|9481.1|9471.1|9482.3|9472.3|9482.9|9472.9|9481.1|9471.1|6
1628212860000|2021-08-06 01:21:00|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.3|9472.3|9
1628212870000|2021-08-06 01:21:10|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628212890000|2021-08-06 01:21:30|9483.1|9473.1|9484.8|9474.8|9484.8|9474.8|9483.1|9473.1|4
1628212900000|2021-08-06 01:21:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1628212920000|2021-08-06 01:22:00|9484.9|9474.9|9485.6|9475.6|9486.4|9476.4|9484.9|9474.9|10
1628212930000|2021-08-06 01:22:10|9485.8|9475.8|9484.6|9474.6|9485.8|9475.8|9484.6|9474.6|4
1628212940000|2021-08-06 01:22:20|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.8|9472.8|4
1628212950000|2021-08-06 01:22:30|9483.4|9473.4|9484|9474|9484|9474|9483.4|9473.4|4
1628212960000|2021-08-06 01:22:40|9484.3|9474.3|9486|9476|9486|9476|9484.3|9474.3|7
1628212980000|2021-08-06 01:23:00|9486.4|9476.4|9486.1|9476.1|9486.4|9476.4|9486.1|9476.1|2
1628212990000|2021-08-06 01:23:10|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|2
1628213000000|2021-08-06 01:23:20|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1628213010000|2021-08-06 01:23:30|9486.8|9476.8|9486.4|9476.4|9486.8|9476.8|9486.4|9476.4|5
1628213020000|2021-08-06 01:23:40|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|6
1628213040000|2021-08-06 01:24:00|9485.3|9475.3|9484.5|9474.5|9485.3|9475.3|9484.5|9474.5|2
1628213050000|2021-08-06 01:24:10|9484.1|9474.1|9482.8|9472.8|9484.1|9474.1|9482.8|9472.8|4
1628213060000|2021-08-06 01:24:20|9483|9473|9483|9473|9483|9473|9482.6|9472.6|3
1628213070000|2021-08-06 01:24:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1628213110000|2021-08-06 01:25:10|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1628213120000|2021-08-06 01:25:20|9481.9|9471.9|9481.1|9471.1|9481.9|9471.9|9481.1|9471.1|4
1628213130000|2021-08-06 01:25:30|9480.5|9470.5|9481.9|9471.9|9482|9472|9480.5|9470.5|5
1628213140000|2021-08-06 01:25:40|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1628213160000|2021-08-06 01:26:00|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.4|9471.4|3
1628213170000|2021-08-06 01:26:10|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1628213180000|2021-08-06 01:26:20|9482.1|9472.1|9482|9472|9482.1|9472.1|9482|9472|2
1628213190000|2021-08-06 01:26:30|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9482.1|9472.1|2
1628213200000|2021-08-06 01:26:40|9482.6|9472.6|9482.5|9472.5|9482.6|9472.6|9482.5|9472.5|2
1628213220000|2021-08-06 01:27:00|9482.6|9472.6|9483.4|9473.4|9483.4|9473.4|9482.1|9472.1|6
1628213230000|2021-08-06 01:27:10|9482.9|9472.9|9483.3|9473.3|9483.3|9473.3|9482.9|9472.9|2
1628213260000|2021-08-06 01:27:40|9483.5|9473.5|9483.6|9473.6|9483.6|9473.6|9483.5|9473.5|2
1628213270000|2021-08-06 01:27:50|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1628213280000|2021-08-06 01:28:00|9483.9|9473.9|9483.4|9473.4|9483.9|9473.9|9483.4|9473.4|4
1628213290000|2021-08-06 01:28:10|9482.9|9472.9|9482.1|9472.1|9482.9|9472.9|9482.1|9472.1|4
1628213300000|2021-08-06 01:28:20|9482.6|9472.6|9481.6|9471.6|9482.6|9472.6|9481.6|9471.6|2
1628213310000|2021-08-06 01:28:30|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|2
1628213330000|2021-08-06 01:28:50|9482.6|9472.6|9482.5|9472.5|9482.6|9472.6|9482.1|9472.1|4
1628213340000|2021-08-06 01:29:00|9482.1|9472.1|9483.5|9473.5|9483.5|9473.5|9482.1|9472.1|7
1628213350000|2021-08-06 01:29:10|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1628213360000|2021-08-06 01:29:20|9484.4|9474.4|9485.3|9475.3|9485.3|9475.3|9484.4|9474.4|4
1628213380000|2021-08-06 01:29:40|9484.9|9474.9|9483.4|9473.4|9484.9|9474.9|9483.4|9473.4|5
1628213390000|2021-08-06 01:29:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1628213400000|2021-08-06 01:30:00|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9482.6|9472.6|4
1628213410000|2021-08-06 01:30:10|9483.5|9473.5|9483|9473|9483.8|9473.8|9483|9473|4
1628213420000|2021-08-06 01:30:20|9482.8|9472.8|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|2
1628213430000|2021-08-06 01:30:30|9482|9472|9482.3|9472.3|9482.3|9472.3|9481.6|9471.6|8
1628213440000|2021-08-06 01:30:40|9481.9|9471.9|9482.3|9472.3|9482.3|9472.3|9481.9|9471.9|2
1628213450000|2021-08-06 01:30:50|9481.9|9471.9|9481.4|9471.4|9481.9|9471.9|9481.4|9471.4|3
1628213460000|2021-08-06 01:31:00|9481.6|9471.6|9482.8|9472.8|9482.8|9472.8|9481.6|9471.6|5
1628213480000|2021-08-06 01:31:20|9483.3|9473.3|9483.1|9473.1|9483.3|9473.3|9483.1|9473.1|2
1628213490000|2021-08-06 01:31:30|9482.9|9472.9|9485.1|9475.1|9485.1|9475.1|9482.9|9472.9|9
1628213500000|2021-08-06 01:31:40|9484.9|9474.9|9483.6|9473.6|9484.9|9474.9|9483.6|9473.6|6
1628213510000|2021-08-06 01:31:50|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|2
1628213520000|2021-08-06 01:32:00|9482.8|9472.8|9482.5|9472.5|9483.6|9473.6|9482.5|9472.5|8
1628213530000|2021-08-06 01:32:10|9482.8|9472.8|9483.9|9473.9|9483.9|9473.9|9482.8|9472.8|2
1628213540000|2021-08-06 01:32:20|9483.6|9473.6|9483|9473|9483.6|9473.6|9482.6|9472.6|4
1628213550000|2021-08-06 01:32:30|9483.3|9473.3|9484.6|9474.6|9485.9|9475.9|9483.3|9473.3|9
1628213560000|2021-08-06 01:32:40|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9483.5|9473.5|5
1628213570000|2021-08-06 01:32:50|9484.4|9474.4|9483.8|9473.8|9484.4|9474.4|9483.6|9473.6|4
1628213580000|2021-08-06 01:33:00|9484.1|9474.1|9483.6|9473.6|9484.8|9474.8|9483.6|9473.6|5
1628213600000|2021-08-06 01:33:20|9483.9|9473.9|9485.1|9475.1|9485.4|9475.4|9483.9|9473.9|4
1628213610000|2021-08-06 01:33:30|9485.4|9475.4|9486|9476|9486|9476|9485.4|9475.4|3
1628213620000|2021-08-06 01:33:40|9486.4|9476.4|9487.3|9477.3|9487.3|9477.3|9486.4|9476.4|2
1628213630000|2021-08-06 01:33:50|9487.6|9477.6|9487.3|9477.3|9487.6|9477.6|9487.3|9477.3|2
1628213640000|2021-08-06 01:34:00|9487.5|9477.5|9488.1|9478.1|9488.3|9478.3|9487.5|9477.5|5
1628213650000|2021-08-06 01:34:10|9488.3|9478.3|9488.1|9478.1|9488.3|9478.3|9488.1|9478.1|2
1628213660000|2021-08-06 01:34:20|9488.3|9478.3|9488.1|9478.1|9488.3|9478.3|9488.1|9478.1|2
1628213670000|2021-08-06 01:34:30|9488.4|9478.4|9488.1|9478.1|9488.4|9478.4|9488.1|9478.1|2
1628213680000|2021-08-06 01:34:40|9488.4|9478.4|9489.1|9479.1|9489.1|9479.1|9488.4|9478.4|5
1628213690000|2021-08-06 01:34:50|9488.9|9478.9|9489|9479|9489|9479|9488.9|9478.9|2
1628213700000|2021-08-06 01:35:00|9489.4|9479.4|9490.6|9480.6|9490.6|9480.6|9489.3|9479.3|5
1628213710000|2021-08-06 01:35:10|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628213720000|2021-08-06 01:35:20|9490.5|9480.5|9491.6|9481.6|9491.6|9481.6|9490.5|9480.5|3
1628213740000|2021-08-06 01:35:40|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1628213750000|2021-08-06 01:35:50|9491.1|9481.1|9490.1|9480.1|9491.1|9481.1|9489.6|9479.6|5
1628213760000|2021-08-06 01:36:00|9489.6|9479.6|9489.5|9479.5|9489.6|9479.6|9489.5|9479.5|2
1628213770000|2021-08-06 01:36:10|9489|9479|9488|9478|9489|9479|9488|9478|2
1628213790000|2021-08-06 01:36:30|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1628213800000|2021-08-06 01:36:40|9487.3|9477.3|9486.6|9476.6|9487.3|9477.3|9486.6|9476.6|2
1628213810000|2021-08-06 01:36:50|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628213820000|2021-08-06 01:37:00|9486|9476|9485.6|9475.6|9486|9476|9485.6|9475.6|4
1628213830000|2021-08-06 01:37:10|9485.5|9475.5|9484.9|9474.9|9485.5|9475.5|9484.9|9474.9|2
1628213870000|2021-08-06 01:37:50|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|2
1628213880000|2021-08-06 01:38:00|9485.4|9475.4|9484.5|9474.5|9485.4|9475.4|9484.1|9474.1|6
1628213890000|2021-08-06 01:38:10|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1628213910000|2021-08-06 01:38:30|9484.5|9474.5|9485.6|9475.6|9486.4|9476.4|9484.5|9474.5|5
1628213920000|2021-08-06 01:38:40|9485.1|9475.1|9485.6|9475.6|9485.6|9475.6|9485.1|9475.1|2
1628213950000|2021-08-06 01:39:10|9485.8|9475.8|9485.6|9475.6|9486.1|9476.1|9485.5|9475.5|8
1628213960000|2021-08-06 01:39:20|9485.9|9475.9|9486.3|9476.3|9486.3|9476.3|9485.6|9475.6|7
1628213970000|2021-08-06 01:39:30|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|2
1628213990000|2021-08-06 01:39:50|9487.9|9477.9|9488.4|9478.4|9488.5|9478.5|9487.9|9477.9|5
1628214000000|2021-08-06 01:40:00|9488.3|9478.3|9489.6|9479.6|9489.6|9479.6|9488.3|9478.3|6
1628214010000|2021-08-06 01:40:10|9489.5|9479.5|9491.5|9481.5|9492|9482|9489.5|9479.5|13
1628214020000|2021-08-06 01:40:20|9491.9|9481.9|9492.3|9482.3|9492.3|9482.3|9491.9|9481.9|4
1628214030000|2021-08-06 01:40:30|9493.1|9483.1|9494.5|9484.5|9494.5|9484.5|9492.9|9482.9|4
1628214040000|2021-08-06 01:40:40|9494.8|9484.8|9495.5|9485.5|9495.6|9485.6|9494.8|9484.8|6
1628214050000|2021-08-06 01:40:50|9494.9|9484.9|9494.6|9484.6|9495.3|9485.3|9493.5|9483.5|9
1628214060000|2021-08-06 01:41:00|9494.5|9484.5|9493.4|9483.4|9495.5|9485.5|9493.4|9483.4|9
1628214070000|2021-08-06 01:41:10|9493.6|9483.6|9493.6|9483.6|9494.1|9484.1|9493.6|9483.6|4
1628214080000|2021-08-06 01:41:20|9493.9|9483.9|9495.4|9485.4|9495.4|9485.4|9493.9|9483.9|6
1628214090000|2021-08-06 01:41:30|9495.6|9485.6|9495.3|9485.3|9495.6|9485.6|9495.3|9485.3|3
1628214100000|2021-08-06 01:41:40|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628214110000|2021-08-06 01:41:50|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9494.5|9484.5|4
1628214120000|2021-08-06 01:42:00|9494.1|9484.1|9495.4|9485.4|9495.4|9485.4|9494.1|9484.1|4
1628214130000|2021-08-06 01:42:10|9495|9485|9494.5|9484.5|9496|9486|9494.5|9484.5|4
1628214140000|2021-08-06 01:42:20|9493.9|9483.9|9494.8|9484.8|9495|9485|9493.9|9483.9|7
1628214150000|2021-08-06 01:42:30|9494.4|9484.4|9495.1|9485.1|9495.3|9485.3|9494.4|9484.4|3
1628214160000|2021-08-06 01:42:40|9495.4|9485.4|9496.4|9486.4|9496.8|9486.8|9495.1|9485.1|11
1628214170000|2021-08-06 01:42:50|9496.1|9486.1|9496.5|9486.5|9496.5|9486.5|9496.1|9486.1|3
1628214180000|2021-08-06 01:43:00|9495.1|9485.1|9494.6|9484.6|9495.9|9485.9|9494.6|9484.6|5
1628214190000|2021-08-06 01:43:10|9494.5|9484.5|9495.4|9485.4|9495.4|9485.4|9494.5|9484.5|3
1628214200000|2021-08-06 01:43:20|9495.6|9485.6|9496.4|9486.4|9496.4|9486.4|9494.6|9484.6|3
1628214210000|2021-08-06 01:43:30|9496.3|9486.3|9496.3|9486.3|9496.6|9486.6|9495.4|9485.4|7
1628214220000|2021-08-06 01:43:40|9496.1|9486.1|9497|9487|9497|9487|9496.1|9486.1|4
1628214230000|2021-08-06 01:43:50|9496.1|9486.1|9496.9|9486.9|9496.9|9486.9|9496.1|9486.1|5
1628214260000|2021-08-06 01:44:20|9495.9|9485.9|9496.6|9486.6|9496.6|9486.6|9495.9|9485.9|2
1628214290000|2021-08-06 01:44:50|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|1
1628214300000|2021-08-06 01:45:00|9496.6|9486.6|9496.4|9486.4|9497.1|9487.1|9496.4|9486.4|4
1628214310000|2021-08-06 01:45:10|9495.4|9485.4|9493.9|9483.9|9495.4|9485.4|9493.8|9483.8|6
1628214320000|2021-08-06 01:45:20|9493.6|9483.6|9491.5|9481.5|9493.9|9483.9|9491.4|9481.4|10
1628214330000|2021-08-06 01:45:30|9491.3|9481.3|9491.1|9481.1|9491.6|9481.6|9491.1|9481.1|5
1628214340000|2021-08-06 01:45:40|9491.4|9481.4|9492.3|9482.3|9492.3|9482.3|9491.4|9481.4|5
1628214350000|2021-08-06 01:45:50|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628214360000|2021-08-06 01:46:00|9492.4|9482.4|9493|9483|9493|9483|9492.1|9482.1|5
1628214370000|2021-08-06 01:46:10|9493.4|9483.4|9493.5|9483.5|9493.5|9483.5|9493.4|9483.4|2
1628214400000|2021-08-06 01:46:40|9493.1|9483.1|9492.4|9482.4|9493.1|9483.1|9492.4|9482.4|3
1628214410000|2021-08-06 01:46:50|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1628214420000|2021-08-06 01:47:00|9491.9|9481.9|9491.8|9481.8|9491.9|9481.9|9490.9|9480.9|7
1628214430000|2021-08-06 01:47:10|9492.1|9482.1|9492.6|9482.6|9492.6|9482.6|9492.1|9482.1|5
1628214440000|2021-08-06 01:47:20|9492.9|9482.9|9493.4|9483.4|9493.5|9483.5|9492.9|9482.9|3
1628214450000|2021-08-06 01:47:30|9493.1|9483.1|9492.4|9482.4|9493.1|9483.1|9492.4|9482.4|4
1628214460000|2021-08-06 01:47:40|9492.6|9482.6|9493.4|9483.4|9493.5|9483.5|9492.6|9482.6|6
1628214470000|2021-08-06 01:47:50|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1628214480000|2021-08-06 01:48:00|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1628214490000|2021-08-06 01:48:10|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628214500000|2021-08-06 01:48:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1628214510000|2021-08-06 01:48:30|9493.6|9483.6|9494.4|9484.4|9494.4|9484.4|9493.6|9483.6|3
1628214540000|2021-08-06 01:49:00|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628214550000|2021-08-06 01:49:10|9494.9|9484.9|9495.4|9485.4|9495.4|9485.4|9494.9|9484.9|3
1628214570000|2021-08-06 01:49:30|9495|9485|9496.4|9486.4|9496.4|9486.4|9495|9485|4
1628214580000|2021-08-06 01:49:40|9496.1|9486.1|9496.5|9486.5|9496.5|9486.5|9496.1|9486.1|2
1628214600000|2021-08-06 01:50:00|9496.6|9486.6|9496.3|9486.3|9496.6|9486.6|9496.3|9486.3|3
1628214610000|2021-08-06 01:50:10|9495.6|9485.6|9494.9|9484.9|9495.6|9485.6|9494.9|9484.9|2
1628214620000|2021-08-06 01:50:20|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628214640000|2021-08-06 01:50:40|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.5|9482.5|6
1628214650000|2021-08-06 01:50:50|9493|9483|9492.9|9482.9|9493.4|9483.4|9492.9|9482.9|6
1628214660000|2021-08-06 01:51:00|9494.1|9484.1|9494.4|9484.4|9494.4|9484.4|9494.1|9484.1|2
1628214680000|2021-08-06 01:51:20|9494.6|9484.6|9495.6|9485.6|9495.6|9485.6|9494.6|9484.6|3
1628214700000|2021-08-06 01:51:40|9495.4|9485.4|9494.8|9484.8|9495.4|9485.4|9494.8|9484.8|3
1628214710000|2021-08-06 01:51:50|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1628214730000|2021-08-06 01:52:10|9494.6|9484.6|9494.5|9484.5|9494.6|9484.6|9494.5|9484.5|2
1628214740000|2021-08-06 01:52:20|9494.1|9484.1|9492.9|9482.9|9494.1|9484.1|9492.9|9482.9|4
1628214750000|2021-08-06 01:52:30|9492.6|9482.6|9492.1|9482.1|9492.6|9482.6|9492.1|9482.1|3
1628214760000|2021-08-06 01:52:40|9492.3|9482.3|9493.6|9483.6|9493.6|9483.6|9492.1|9482.1|4
1628214780000|2021-08-06 01:53:00|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628214790000|2021-08-06 01:53:10|9493.1|9483.1|9492.8|9482.8|9493.1|9483.1|9492.5|9482.5|6
1628214800000|2021-08-06 01:53:20|9492.5|9482.5|9492.4|9482.4|9492.5|9482.5|9492.4|9482.4|2
1628214810000|2021-08-06 01:53:30|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1628214820000|2021-08-06 01:53:40|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628214850000|2021-08-06 01:54:10|9492.8|9482.8|9494.4|9484.4|9494.4|9484.4|9492.8|9482.8|4
1628214860000|2021-08-06 01:54:20|9494.3|9484.3|9494.1|9484.1|9494.3|9484.3|9494.1|9484.1|2
1628214870000|2021-08-06 01:54:30|9493.4|9483.4|9492.5|9482.5|9493.4|9483.4|9492.5|9482.5|6
1628214880000|2021-08-06 01:54:40|9492.3|9482.3|9493.4|9483.4|9493.5|9483.5|9492.3|9482.3|7
1628214890000|2021-08-06 01:54:50|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1628214900000|2021-08-06 01:55:00|9494.9|9484.9|9493.8|9483.8|9494.9|9484.9|9493.8|9483.8|3
1628214910000|2021-08-06 01:55:10|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628214920000|2021-08-06 01:55:20|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1628214930000|2021-08-06 01:55:30|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|5
1628214940000|2021-08-06 01:55:40|9493.5|9483.5|9493.6|9483.6|9493.8|9483.8|9493.5|9483.5|3
1628214950000|2021-08-06 01:55:50|9493.4|9483.4|9492.1|9482.1|9493.4|9483.4|9492.1|9482.1|7
1628214960000|2021-08-06 01:56:00|9492.4|9482.4|9492.6|9482.6|9492.6|9482.6|9492.4|9482.4|2
1628214970000|2021-08-06 01:56:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1628214990000|2021-08-06 01:56:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628215000000|2021-08-06 01:56:40|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1628215010000|2021-08-06 01:56:50|9493.5|9483.5|9496.3|9486.3|9496.3|9486.3|9493.5|9483.5|7
1628215030000|2021-08-06 01:57:10|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1628215040000|2021-08-06 01:57:20|9496.1|9486.1|9495.9|9485.9|9496.1|9486.1|9495.9|9485.9|2
1628215050000|2021-08-06 01:57:30|9495.6|9485.6|9495.3|9485.3|9495.6|9485.6|9495|9485|4
1628215060000|2021-08-06 01:57:40|9495|9485|9494.3|9484.3|9495|9485|9494.3|9484.3|3
1628215070000|2021-08-06 01:57:50|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1628215110000|2021-08-06 01:58:30|9494.6|9484.6|9494.9|9484.9|9494.9|9484.9|9494.6|9484.6|2
1628215130000|2021-08-06 01:58:50|9495.1|9485.1|9495.4|9485.4|9495.4|9485.4|9495.1|9485.1|2
1628215150000|2021-08-06 01:59:10|9495.6|9485.6|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|2
1628215160000|2021-08-06 01:59:20|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|2
1628215170000|2021-08-06 01:59:30|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|2
1628215180000|2021-08-06 01:59:40|9495|9485|9495|9485|9495|9485|9495|9485|1
1628215190000|2021-08-06 01:59:50|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628215200000|2021-08-06 02:00:00|9495.1|9485.1|9494.6|9484.6|9495.1|9485.1|9494.6|9484.6|4
1628215210000|2021-08-06 02:00:10|9495|9485|9495.1|9485.1|9495.1|9485.1|9495|9485|2
1628215280000|2021-08-06 02:01:20|9494.9|9484.9|9494.4|9484.4|9494.9|9484.9|9494.4|9484.4|2
1628215320000|2021-08-06 02:02:00|9494|9484|9494|9484|9494|9484|9494|9484|1
1628215330000|2021-08-06 02:02:10|9493.9|9483.9|9493.3|9483.3|9493.9|9483.9|9493.1|9483.1|3
1628215340000|2021-08-06 02:02:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628215350000|2021-08-06 02:02:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628215360000|2021-08-06 02:02:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1628215370000|2021-08-06 02:02:50|9493.3|9483.3|9494.4|9484.4|9494.4|9484.4|9493.3|9483.3|3
1628215380000|2021-08-06 02:03:00|9494.5|9484.5|9495.1|9485.1|9495.1|9485.1|9494.5|9484.5|2
1628215390000|2021-08-06 02:03:10|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1628215400000|2021-08-06 02:03:20|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|2
1628215450000|2021-08-06 02:04:10|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628215470000|2021-08-06 02:04:30|9494.1|9484.1|9493.1|9483.1|9494.1|9484.1|9493.1|9483.1|4
1628215480000|2021-08-06 02:04:40|9492.9|9482.9|9492.6|9482.6|9492.9|9482.9|9492.6|9482.6|2
1628215490000|2021-08-06 02:04:50|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628215500000|2021-08-06 02:05:00|9493.1|9483.1|9494.4|9484.4|9494.6|9484.6|9493.1|9483.1|5
1628215510000|2021-08-06 02:05:10|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9494.6|9484.6|2
1628215520000|2021-08-06 02:05:20|9495.1|9485.1|9495.6|9485.6|9495.6|9485.6|9494.6|9484.6|4
1628215530000|2021-08-06 02:05:30|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1628215560000|2021-08-06 02:06:00|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.6|9484.6|4
1628215570000|2021-08-06 02:06:10|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628215620000|2021-08-06 02:07:00|9494.1|9484.1|9493.8|9483.8|9494.1|9484.1|9493.5|9483.5|4
1628215630000|2021-08-06 02:07:10|9493.9|9483.9|9496.5|9486.5|9496.5|9486.5|9493.9|9483.9|6
1628215640000|2021-08-06 02:07:20|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1628215660000|2021-08-06 02:07:40|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628215670000|2021-08-06 02:07:50|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628215710000|2021-08-06 02:08:30|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1628215720000|2021-08-06 02:08:40|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1628215760000|2021-08-06 02:09:20|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|3
1628215770000|2021-08-06 02:09:30|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628215780000|2021-08-06 02:09:40|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1628215790000|2021-08-06 02:09:50|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1628215800000|2021-08-06 02:10:00|9494.4|9484.4|9494.1|9484.1|9494.4|9484.4|9494.1|9484.1|2
1628215820000|2021-08-06 02:10:20|9494.3|9484.3|9494.9|9484.9|9494.9|9484.9|9494.3|9484.3|2
1628215830000|2021-08-06 02:10:30|9495.1|9485.1|9496.1|9486.1|9496.1|9486.1|9495.1|9485.1|5
1628215840000|2021-08-06 02:10:40|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628215860000|2021-08-06 02:11:00|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1628215870000|2021-08-06 02:11:10|9496.4|9486.4|9496.5|9486.5|9496.5|9486.5|9496.4|9486.4|2
1628215880000|2021-08-06 02:11:20|9496.6|9486.6|9499|9489|9499.3|9489.3|9496.6|9486.6|5
1628215890000|2021-08-06 02:11:30|9499.3|9489.3|9499.5|9489.5|9499.6|9489.6|9499.3|9489.3|6
1628215900000|2021-08-06 02:11:40|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|2
1628215910000|2021-08-06 02:11:50|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1628215920000|2021-08-06 02:12:00|9500.1|9490.1|9499.8|9489.8|9500.1|9490.1|9499.8|9489.8|4
1628215930000|2021-08-06 02:12:10|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9498.9|9488.9|4
1628215940000|2021-08-06 02:12:20|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.6|9488.6|7
1628215950000|2021-08-06 02:12:30|9498.6|9488.6|9497.9|9487.9|9498.6|9488.6|9497.9|9487.9|3
1628215960000|2021-08-06 02:12:40|9498.1|9488.1|9499.5|9489.5|9499.5|9489.5|9498.1|9488.1|4
1628215970000|2021-08-06 02:12:50|9499.4|9489.4|9499.6|9489.6|9499.6|9489.6|9499|9489|5
1628215980000|2021-08-06 02:13:00|9499.4|9489.4|9497.9|9487.9|9499.4|9489.4|9497.9|9487.9|6
1628215990000|2021-08-06 02:13:10|9497.6|9487.6|9496.9|9486.9|9497.6|9487.6|9496.9|9486.9|4
1628216000000|2021-08-06 02:13:20|9497.1|9487.1|9497.6|9487.6|9497.6|9487.6|9496.6|9486.6|5
1628216010000|2021-08-06 02:13:30|9497.8|9487.8|9498.9|9488.9|9498.9|9488.9|9497.8|9487.8|3
1628216020000|2021-08-06 02:13:40|9498.6|9488.6|9498.8|9488.8|9498.8|9488.8|9498.6|9488.6|2
1628216030000|2021-08-06 02:13:50|9498.6|9488.6|9497.8|9487.8|9498.6|9488.6|9497.8|9487.8|6
1628216040000|2021-08-06 02:14:00|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.5|9487.5|5
1628216050000|2021-08-06 02:14:10|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9497.1|9487.1|4
1628216060000|2021-08-06 02:14:20|9497.1|9487.1|9495.4|9485.4|9497.1|9487.1|9495.4|9485.4|7
1628216070000|2021-08-06 02:14:30|9494.9|9484.9|9495|9485|9495|9485|9494.9|9484.9|2
1628216080000|2021-08-06 02:14:40|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628216090000|2021-08-06 02:14:50|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1628216100000|2021-08-06 02:15:00|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9494.1|9484.1|5
1628216110000|2021-08-06 02:15:10|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|3
1628216120000|2021-08-06 02:15:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1628216130000|2021-08-06 02:15:30|9493.9|9483.9|9493.3|9483.3|9494.1|9484.1|9493.3|9483.3|5
1628216140000|2021-08-06 02:15:40|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9493.4|9483.4|2
1628216150000|2021-08-06 02:15:50|9493.6|9483.6|9494.4|9484.4|9494.4|9484.4|9493.6|9483.6|3
1628216170000|2021-08-06 02:16:10|9494.1|9484.1|9492.6|9482.6|9494.1|9484.1|9492.6|9482.6|4
1628216180000|2021-08-06 02:16:20|9492.4|9482.4|9492.6|9482.6|9492.6|9482.6|9492.4|9482.4|2
1628216190000|2021-08-06 02:16:30|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628216210000|2021-08-06 02:16:50|9492.1|9482.1|9492.6|9482.6|9492.6|9482.6|9492.1|9482.1|3
1628216220000|2021-08-06 02:17:00|9492.9|9482.9|9494.9|9484.9|9494.9|9484.9|9492.9|9482.9|2
1628216280000|2021-08-06 02:18:00|9495|9485|9495.5|9485.5|9495.9|9485.9|9495|9485|4
1628216290000|2021-08-06 02:18:10|9495.3|9485.3|9496.6|9486.6|9496.6|9486.6|9495.1|9485.1|3
1628216300000|2021-08-06 02:18:20|9497.3|9487.3|9497|9487|9497.3|9487.3|9496.6|9486.6|3
1628216310000|2021-08-06 02:18:30|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628216320000|2021-08-06 02:18:40|9497|9487|9497|9487|9497|9487|9497|9487|1
1628216330000|2021-08-06 02:18:50|9496.6|9486.6|9497.4|9487.4|9498|9488|9496.4|9486.4|8
1628216340000|2021-08-06 02:19:00|9498|9488|9497.4|9487.4|9498|9488|9497.4|9487.4|3
1628216350000|2021-08-06 02:19:10|9497.9|9487.9|9498.3|9488.3|9498.3|9488.3|9497.9|9487.9|2
1628216360000|2021-08-06 02:19:20|9498.6|9488.6|9497.9|9487.9|9498.6|9488.6|9497.9|9487.9|8
1628216370000|2021-08-06 02:19:30|9498.1|9488.1|9498|9488|9498.6|9488.6|9498|9488|5
1628216380000|2021-08-06 02:19:40|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628216390000|2021-08-06 02:19:50|9496.9|9486.9|9497.4|9487.4|9498.4|9488.4|9496.9|9486.9|5
1628216440000|2021-08-06 02:20:40|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1628216450000|2021-08-06 02:20:50|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1628216460000|2021-08-06 02:21:00|9497.5|9487.5|9497.5|9487.5|9497.6|9487.6|9497.5|9487.5|3
1628216480000|2021-08-06 02:21:20|9497.4|9487.4|9496.4|9486.4|9497.4|9487.4|9496.4|9486.4|3
1628216490000|2021-08-06 02:21:30|9495.9|9485.9|9496.4|9486.4|9496.4|9486.4|9495.9|9485.9|2
1628216520000|2021-08-06 02:22:00|9495.9|9485.9|9496.4|9486.4|9496.4|9486.4|9495.9|9485.9|4
1628216530000|2021-08-06 02:22:10|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628216550000|2021-08-06 02:22:30|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1628216560000|2021-08-06 02:22:40|9496.9|9486.9|9496.8|9486.8|9496.9|9486.9|9496.8|9486.8|2
1628216580000|2021-08-06 02:23:00|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1628216640000|2021-08-06 02:24:00|9496.1|9486.1|9496.4|9486.4|9496.4|9486.4|9496.1|9486.1|2
1628216660000|2021-08-06 02:24:20|9496.1|9486.1|9496.4|9486.4|9496.5|9486.5|9496.1|9486.1|5
1628216670000|2021-08-06 02:24:30|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1628216700000|2021-08-06 02:25:00|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1628216790000|2021-08-06 02:26:30|9496.9|9486.9|9497.4|9487.4|9497.6|9487.6|9496.9|9486.9|3
1628216800000|2021-08-06 02:26:40|9497.1|9487.1|9498.3|9488.3|9498.4|9488.4|9497.1|9487.1|5
1628216820000|2021-08-06 02:27:00|9498.9|9488.9|9498.5|9488.5|9498.9|9488.9|9498.4|9488.4|4
1628216860000|2021-08-06 02:27:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628216910000|2021-08-06 02:28:30|9498.9|9488.9|9498.5|9488.5|9498.9|9488.9|9498.5|9488.5|3
1628216940000|2021-08-06 02:29:00|9498.3|9488.3|9496.9|9486.9|9498.3|9488.3|9496.9|9486.9|5
1628216970000|2021-08-06 02:29:30|9497|9487|9496.9|9486.9|9497.3|9487.3|9496.9|9486.9|3
1628216980000|2021-08-06 02:29:40|9497.3|9487.3|9497.6|9487.6|9497.6|9487.6|9497.3|9487.3|2
1628217000000|2021-08-06 02:30:00|9497.4|9487.4|9500.1|9490.1|9500.1|9490.1|9497|9487|8
1628217010000|2021-08-06 02:30:10|9499.9|9489.9|9499.5|9489.5|9499.9|9489.9|9499.5|9489.5|3
1628217020000|2021-08-06 02:30:20|9499.8|9489.8|9498.4|9488.4|9499.8|9489.8|9498.4|9488.4|4
1628217030000|2021-08-06 02:30:30|9498.1|9488.1|9498.4|9488.4|9498.5|9488.5|9497.9|9487.9|5
1628217040000|2021-08-06 02:30:40|9498.5|9488.5|9498.9|9488.9|9499.9|9489.9|9498.5|9488.5|9
1628217050000|2021-08-06 02:30:50|9498.6|9488.6|9498.4|9488.4|9498.8|9488.8|9498.4|9488.4|7
1628217060000|2021-08-06 02:31:00|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1628217070000|2021-08-06 02:31:10|9498.4|9488.4|9498.1|9488.1|9498.4|9488.4|9498.1|9488.1|4
1628217080000|2021-08-06 02:31:20|9498.4|9488.4|9499.8|9489.8|9500.1|9490.1|9498.4|9488.4|7
1628217090000|2021-08-06 02:31:30|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500|9490|6
1628217100000|2021-08-06 02:31:40|9500.4|9490.4|9500.5|9490.5|9500.5|9490.5|9500.1|9490.1|3
1628217110000|2021-08-06 02:31:50|9500.6|9490.6|9501.6|9491.6|9501.6|9491.6|9500.6|9490.6|4
1628217120000|2021-08-06 02:32:00|9502.4|9492.4|9502.6|9492.6|9502.6|9492.6|9502.4|9492.4|2
1628217130000|2021-08-06 02:32:10|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|1
1628217140000|2021-08-06 02:32:20|9503.3|9493.3|9505|9495|9505|9495|9503.3|9493.3|3
1628217150000|2021-08-06 02:32:30|9504.8|9494.8|9505.1|9495.1|9505.1|9495.1|9504.8|9494.8|4
1628217160000|2021-08-06 02:32:40|9504.9|9494.9|9504.4|9494.4|9506.1|9496.1|9504.4|9494.4|4
1628217170000|2021-08-06 02:32:50|9504.5|9494.5|9504.8|9494.8|9504.8|9494.8|9504.5|9494.5|2
1628217180000|2021-08-06 02:33:00|9505.1|9495.1|9505.8|9495.8|9505.9|9495.9|9505.1|9495.1|4
1628217190000|2021-08-06 02:33:10|9506.4|9496.4|9506.9|9496.9|9507.5|9497.5|9506.4|9496.4|9
1628217200000|2021-08-06 02:33:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1628217210000|2021-08-06 02:33:30|9507.8|9497.8|9508.1|9498.1|9508.1|9498.1|9507.8|9497.8|3
1628217220000|2021-08-06 02:33:40|9508.9|9498.9|9508.1|9498.1|9508.9|9498.9|9508.1|9498.1|2
1628217230000|2021-08-06 02:33:50|9507.8|9497.8|9507.9|9497.9|9507.9|9497.9|9507.5|9497.5|3
1628217240000|2021-08-06 02:34:00|9508|9498|9508.8|9498.8|9508.8|9498.8|9508|9498|3
1628217250000|2021-08-06 02:34:10|9509.4|9499.4|9509.1|9499.1|9509.4|9499.4|9509.1|9499.1|2
1628217260000|2021-08-06 02:34:20|9509.4|9499.4|9510.4|9500.4|9510.4|9500.4|9509.1|9499.1|7
1628217270000|2021-08-06 02:34:30|9510.3|9500.3|9509.8|9499.8|9510.3|9500.3|9509.3|9499.3|6
1628217280000|2021-08-06 02:34:40|9510|9500|9509.9|9499.9|9510|9500|9509.6|9499.6|3
1628217290000|2021-08-06 02:34:50|9510.1|9500.1|9510.6|9500.6|9511|9501|9510.1|9500.1|4
1628217300000|2021-08-06 02:35:00|9510|9500|9510.3|9500.3|9512.5|9502.5|9510|9500|9
1628217310000|2021-08-06 02:35:10|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628217320000|2021-08-06 02:35:20|9510.4|9500.4|9511.1|9501.1|9511.1|9501.1|9510.4|9500.4|4
1628217330000|2021-08-06 02:35:30|9511.4|9501.4|9512.1|9502.1|9512.1|9502.1|9511.4|9501.4|3
1628217340000|2021-08-06 02:35:40|9511.9|9501.9|9512.6|9502.6|9512.6|9502.6|9511.9|9501.9|5
1628217350000|2021-08-06 02:35:50|9512.4|9502.4|9511.6|9501.6|9512.6|9502.6|9511.6|9501.6|9
1628217360000|2021-08-06 02:36:00|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|4
1628217380000|2021-08-06 02:36:20|9511.6|9501.6|9511.5|9501.5|9511.6|9501.6|9511.3|9501.3|3
1628217390000|2021-08-06 02:36:30|9511.9|9501.9|9511.3|9501.3|9511.9|9501.9|9511.3|9501.3|5
1628217400000|2021-08-06 02:36:40|9511.5|9501.5|9509.1|9499.1|9511.5|9501.5|9509.1|9499.1|6
1628217410000|2021-08-06 02:36:50|9509.3|9499.3|9507.9|9497.9|9509.6|9499.6|9507.5|9497.5|9
1628217420000|2021-08-06 02:37:00|9507.6|9497.6|9503.6|9493.6|9507.6|9497.6|9503.6|9493.6|12
1628217430000|2021-08-06 02:37:10|9503.9|9493.9|9503|9493|9503.9|9493.9|9503|9493|3
1628217440000|2021-08-06 02:37:20|9503.9|9493.9|9503.6|9493.6|9503.9|9493.9|9503|9493|5
1628217450000|2021-08-06 02:37:30|9503.9|9493.9|9506.4|9496.4|9506.4|9496.4|9503.9|9493.9|5
1628217460000|2021-08-06 02:37:40|9506.1|9496.1|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|4
1628217470000|2021-08-06 02:37:50|9506.4|9496.4|9506.6|9496.6|9507.1|9497.1|9506.1|9496.1|9
1628217480000|2021-08-06 02:38:00|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628217490000|2021-08-06 02:38:10|9506.6|9496.6|9506.8|9496.8|9506.8|9496.8|9505.6|9495.6|3
1628217500000|2021-08-06 02:38:20|9506.5|9496.5|9506.4|9496.4|9506.5|9496.5|9506.1|9496.1|3
1628217510000|2021-08-06 02:38:30|9506.1|9496.1|9505.9|9495.9|9506.4|9496.4|9505.9|9495.9|5
1628217520000|2021-08-06 02:38:40|9506.1|9496.1|9507.8|9497.8|9507.8|9497.8|9506.1|9496.1|5
1628217530000|2021-08-06 02:38:50|9507.9|9497.9|9507.8|9497.8|9507.9|9497.9|9507.8|9497.8|2
1628217540000|2021-08-06 02:39:00|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9506.6|9496.6|4
1628217550000|2021-08-06 02:39:10|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628217560000|2021-08-06 02:39:20|9506.6|9496.6|9505.9|9495.9|9506.9|9496.9|9505.9|9495.9|4
1628217570000|2021-08-06 02:39:30|9506.3|9496.3|9506.6|9496.6|9507.3|9497.3|9506.3|9496.3|8
1628217580000|2021-08-06 02:39:40|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.9|9496.9|2
1628217590000|2021-08-06 02:39:50|9507.4|9497.4|9507.5|9497.5|9507.5|9497.5|9507.4|9497.4|2
1628217600000|2021-08-06 02:40:00|9507.4|9497.4|9505.6|9495.6|9507.4|9497.4|9505.6|9495.6|7
1628217610000|2021-08-06 02:40:10|9505.4|9495.4|9505.4|9495.4|9505.9|9495.9|9505.4|9495.4|5
1628217620000|2021-08-06 02:40:20|9505.3|9495.3|9503.5|9493.5|9505.3|9495.3|9503.5|9493.5|4
1628217630000|2021-08-06 02:40:30|9502.8|9492.8|9503.4|9493.4|9503.4|9493.4|9502.8|9492.8|3
1628217640000|2021-08-06 02:40:40|9503.9|9493.9|9504|9494|9504.1|9494.1|9503.9|9493.9|4
1628217650000|2021-08-06 02:40:50|9504.6|9494.6|9505.1|9495.1|9505.5|9495.5|9504.6|9494.6|5
1628217660000|2021-08-06 02:41:00|9505.4|9495.4|9506.5|9496.5|9506.5|9496.5|9505.3|9495.3|6
1628217670000|2021-08-06 02:41:10|9506.3|9496.3|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|4
1628217680000|2021-08-06 02:41:20|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628217690000|2021-08-06 02:41:30|9505.5|9495.5|9505.9|9495.9|9505.9|9495.9|9505.5|9495.5|2
1628217700000|2021-08-06 02:41:40|9506.1|9496.1|9506.8|9496.8|9506.8|9496.8|9506.1|9496.1|3
1628217710000|2021-08-06 02:41:50|9506.5|9496.5|9506.8|9496.8|9507|9497|9505.9|9495.9|8
1628217720000|2021-08-06 02:42:00|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628217730000|2021-08-06 02:42:10|9506.8|9496.8|9505.9|9495.9|9506.8|9496.8|9505.9|9495.9|3
1628217740000|2021-08-06 02:42:20|9505.6|9495.6|9508.4|9498.4|9508.4|9498.4|9505.6|9495.6|11
1628217750000|2021-08-06 02:42:30|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1628217760000|2021-08-06 02:42:40|9508.4|9498.4|9508.3|9498.3|9508.4|9498.4|9508|9498|3
1628217790000|2021-08-06 02:43:10|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628217800000|2021-08-06 02:43:20|9508.3|9498.3|9507.9|9497.9|9508.3|9498.3|9507.9|9497.9|2
1628217810000|2021-08-06 02:43:30|9508.1|9498.1|9507.4|9497.4|9508.1|9498.1|9507.4|9497.4|3
1628217820000|2021-08-06 02:43:40|9507.5|9497.5|9507.8|9497.8|9507.8|9497.8|9507.5|9497.5|2
1628217840000|2021-08-06 02:44:00|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1628217850000|2021-08-06 02:44:10|9507.6|9497.6|9509.8|9499.8|9509.8|9499.8|9507.6|9497.6|5
1628217860000|2021-08-06 02:44:20|9510.4|9500.4|9510.5|9500.5|9510.5|9500.5|9510.4|9500.4|2
1628217870000|2021-08-06 02:44:30|9510.3|9500.3|9509.6|9499.6|9510.4|9500.4|9509.6|9499.6|6
1628217880000|2021-08-06 02:44:40|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1628217890000|2021-08-06 02:44:50|9509.9|9499.9|9508.8|9498.8|9509.9|9499.9|9508.3|9498.3|7
1628217900000|2021-08-06 02:45:00|9509|9499|9507.6|9497.6|9509.4|9499.4|9507.6|9497.6|6
1628217910000|2021-08-06 02:45:10|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628217920000|2021-08-06 02:45:20|9508.1|9498.1|9507.9|9497.9|9508.1|9498.1|9507.9|9497.9|3
1628217930000|2021-08-06 02:45:30|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1628217940000|2021-08-06 02:45:40|9507.1|9497.1|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|3
1628217950000|2021-08-06 02:45:50|9507.9|9497.9|9508.1|9498.1|9508.1|9498.1|9507.6|9497.6|4
1628217960000|2021-08-06 02:46:00|9508.4|9498.4|9510.1|9500.1|9510.1|9500.1|9508.4|9498.4|4
1628217980000|2021-08-06 02:46:20|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1628217990000|2021-08-06 02:46:30|9508.6|9498.6|9507.9|9497.9|9509.1|9499.1|9507.9|9497.9|5
1628218010000|2021-08-06 02:46:50|9507.5|9497.5|9507.9|9497.9|9507.9|9497.9|9507.5|9497.5|4
1628218020000|2021-08-06 02:47:00|9507.6|9497.6|9506.6|9496.6|9507.8|9497.8|9506.6|9496.6|5
1628218030000|2021-08-06 02:47:10|9506.4|9496.4|9504.8|9494.8|9506.4|9496.4|9504.8|9494.8|3
1628218040000|2021-08-06 02:47:20|9504.9|9494.9|9505.5|9495.5|9506.1|9496.1|9504.9|9494.9|5
1628218060000|2021-08-06 02:47:40|9505.3|9495.3|9505.5|9495.5|9505.5|9495.5|9505.3|9495.3|2
1628218070000|2021-08-06 02:47:50|9505.6|9495.6|9506.4|9496.4|9506.4|9496.4|9505.6|9495.6|3
1628218080000|2021-08-06 02:48:00|9506.1|9496.1|9506.4|9496.4|9506.4|9496.4|9506.1|9496.1|2
1628218090000|2021-08-06 02:48:10|9506.1|9496.1|9505.9|9495.9|9506.1|9496.1|9505.9|9495.9|4
1628218100000|2021-08-06 02:48:20|9505.5|9495.5|9502.3|9492.3|9505.5|9495.5|9502.3|9492.3|6
1628218110000|2021-08-06 02:48:30|9501.8|9491.8|9502.4|9492.4|9502.4|9492.4|9501.8|9491.8|2
1628218120000|2021-08-06 02:48:40|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628218130000|2021-08-06 02:48:50|9501.9|9491.9|9501.1|9491.1|9501.9|9491.9|9501.1|9491.1|4
1628218140000|2021-08-06 02:49:00|9500.9|9490.9|9500.9|9490.9|9501.1|9491.1|9500.9|9490.9|3
1628218150000|2021-08-06 02:49:10|9501.1|9491.1|9501.6|9491.6|9502.4|9492.4|9501.1|9491.1|7
1628218160000|2021-08-06 02:49:20|9501.9|9491.9|9502.9|9492.9|9502.9|9492.9|9501.9|9491.9|4
1628218180000|2021-08-06 02:49:40|9503.1|9493.1|9503.8|9493.8|9503.8|9493.8|9503.1|9493.1|4
1628218190000|2021-08-06 02:49:50|9504|9494|9504.4|9494.4|9504.8|9494.8|9504|9494|3
1628218200000|2021-08-06 02:50:00|9504.5|9494.5|9505.8|9495.8|9505.8|9495.8|9504.5|9494.5|5
1628218210000|2021-08-06 02:50:10|9505.5|9495.5|9504.4|9494.4|9505.5|9495.5|9504.4|9494.4|5
1628218220000|2021-08-06 02:50:20|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628218230000|2021-08-06 02:50:30|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.3|9494.3|3
1628218240000|2021-08-06 02:50:40|9504.6|9494.6|9505.4|9495.4|9505.6|9495.6|9504.6|9494.6|4
1628218250000|2021-08-06 02:50:50|9506|9496|9501.6|9491.6|9506|9496|9501.6|9491.6|6
1628218260000|2021-08-06 02:51:00|9501.9|9491.9|9502.8|9492.8|9503.1|9493.1|9501.9|9491.9|5
1628218270000|2021-08-06 02:51:10|9502.9|9492.9|9504|9494|9504.3|9494.3|9502.9|9492.9|6
1628218280000|2021-08-06 02:51:20|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|2
1628218290000|2021-08-06 02:51:30|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1628218300000|2021-08-06 02:51:40|9501.9|9491.9|9499.8|9489.8|9501.9|9491.9|9499.8|9489.8|6
1628218310000|2021-08-06 02:51:50|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9498.3|9488.3|8
1628218320000|2021-08-06 02:52:00|9499.9|9489.9|9499.5|9489.5|9500|9490|9499.3|9489.3|9
1628218330000|2021-08-06 02:52:10|9500.9|9490.9|9501|9491|9501|9491|9499.4|9489.4|8
1628218340000|2021-08-06 02:52:20|9500.8|9490.8|9501.9|9491.9|9502|9492|9500.8|9490.8|7
1628218350000|2021-08-06 02:52:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1628218360000|2021-08-06 02:52:40|9501.9|9491.9|9501.4|9491.4|9501.9|9491.9|9501.3|9491.3|3
1628218380000|2021-08-06 02:53:00|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1628218390000|2021-08-06 02:53:10|9501.9|9491.9|9502.8|9492.8|9502.8|9492.8|9501.9|9491.9|3
1628218400000|2021-08-06 02:53:20|9503|9493|9503|9493|9503|9493|9503|9493|1
1628218410000|2021-08-06 02:53:30|9502.9|9492.9|9501.8|9491.8|9502.9|9492.9|9501.8|9491.8|4
1628218420000|2021-08-06 02:53:40|9501.5|9491.5|9500.6|9490.6|9501.5|9491.5|9500.4|9490.4|7
1628218460000|2021-08-06 02:54:20|9500.4|9490.4|9500.1|9490.1|9500.4|9490.4|9499.8|9489.8|4
1628218470000|2021-08-06 02:54:30|9500.5|9490.5|9501.1|9491.1|9501.1|9491.1|9500.5|9490.5|2
1628218490000|2021-08-06 02:54:50|9501.8|9491.8|9501.9|9491.9|9501.9|9491.9|9501.8|9491.8|2
1628218500000|2021-08-06 02:55:00|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628218510000|2021-08-06 02:55:10|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1628218530000|2021-08-06 02:55:30|9501.8|9491.8|9499.5|9489.5|9501.8|9491.8|9499.5|9489.5|3
1628218540000|2021-08-06 02:55:40|9499.6|9489.6|9501.1|9491.1|9501.3|9491.3|9499.6|9489.6|4
1628218550000|2021-08-06 02:55:50|9500.9|9490.9|9501|9491|9501|9491|9500.3|9490.3|4
1628218560000|2021-08-06 02:56:00|9501.4|9491.4|9501.6|9491.6|9501.6|9491.6|9501.1|9491.1|4
1628218570000|2021-08-06 02:56:10|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1628218590000|2021-08-06 02:56:30|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628218610000|2021-08-06 02:56:50|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1628218620000|2021-08-06 02:57:00|9501.4|9491.4|9501.1|9491.1|9501.4|9491.4|9500.3|9490.3|4
1628218630000|2021-08-06 02:57:10|9501|9491|9500.1|9490.1|9501|9491|9498.9|9488.9|12
1628218640000|2021-08-06 02:57:20|9500|9490|9498.1|9488.1|9500|9490|9498.1|9488.1|6
1628218650000|2021-08-06 02:57:30|9499.3|9489.3|9499.6|9489.6|9499.6|9489.6|9499.3|9489.3|3
1628218660000|2021-08-06 02:57:40|9499.9|9489.9|9501.1|9491.1|9501.1|9491.1|9499.9|9489.9|7
1628218670000|2021-08-06 02:57:50|9501.4|9491.4|9502.6|9492.6|9502.6|9492.6|9501.4|9491.4|3
1628218680000|2021-08-06 02:58:00|9503.1|9493.1|9502.6|9492.6|9503.1|9493.1|9502.6|9492.6|6
1628218690000|2021-08-06 02:58:10|9503|9493|9502.4|9492.4|9503|9493|9502.3|9492.3|6
1628218700000|2021-08-06 02:58:20|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628218710000|2021-08-06 02:58:30|9502.4|9492.4|9503|9493|9503|9493|9502.4|9492.4|2
1628218720000|2021-08-06 02:58:40|9503.1|9493.1|9503.9|9493.9|9503.9|9493.9|9503.1|9493.1|2
1628218730000|2021-08-06 02:58:50|9503.4|9493.4|9503.4|9493.4|9503.6|9493.6|9503.3|9493.3|7
1628218740000|2021-08-06 02:59:00|9503.1|9493.1|9502.3|9492.3|9503.1|9493.1|9502.3|9492.3|4
1628218750000|2021-08-06 02:59:10|9502.4|9492.4|9502.9|9492.9|9502.9|9492.9|9502.3|9492.3|9
1628218760000|2021-08-06 02:59:20|9502.4|9492.4|9500.8|9490.8|9502.9|9492.9|9500.8|9490.8|7
1628218770000|2021-08-06 02:59:30|9500.6|9490.6|9500.3|9490.3|9500.6|9490.6|9499.9|9489.9|8
1628218790000|2021-08-06 02:59:50|9501|9491|9500.1|9490.1|9501|9491|9500.1|9490.1|3
1628218800000|2021-08-06 03:00:00|9500.5|9490.5|9503.6|9493.6|9503.6|9493.6|9500.4|9490.4|7
1628218830000|2021-08-06 03:00:30|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|3
1628218840000|2021-08-06 03:00:40|9504.4|9494.4|9504.4|9494.4|9504.6|9494.6|9504.4|9494.4|3
1628218850000|2021-08-06 03:00:50|9504|9494|9503.5|9493.5|9504.4|9494.4|9503.5|9493.5|5
1628218860000|2021-08-06 03:01:00|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.4|9492.4|5
1628218870000|2021-08-06 03:01:10|9502.9|9492.9|9502.9|9492.9|9503.1|9493.1|9502.9|9492.9|3
1628218890000|2021-08-06 03:01:30|9503.1|9493.1|9502.9|9492.9|9503.1|9493.1|9502.9|9492.9|2
1628218900000|2021-08-06 03:01:40|9502.4|9492.4|9501.9|9491.9|9502.4|9492.4|9501.9|9491.9|2
1628218920000|2021-08-06 03:02:00|9501.4|9491.4|9500.6|9490.6|9501.4|9491.4|9500.4|9490.4|3
1628218930000|2021-08-06 03:02:10|9500|9490|9500.8|9490.8|9500.8|9490.8|9500|9490|7
1628218950000|2021-08-06 03:02:30|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1628218990000|2021-08-06 03:03:10|9500.4|9490.4|9500.1|9490.1|9500.4|9490.4|9499.5|9489.5|6
1628219000000|2021-08-06 03:03:20|9499.9|9489.9|9499.4|9489.4|9499.9|9489.9|9499.4|9489.4|5
1628219010000|2021-08-06 03:03:30|9499.9|9489.9|9500|9490|9500|9490|9499.5|9489.5|3
1628219020000|2021-08-06 03:03:40|9500.4|9490.4|9499.9|9489.9|9500.6|9490.6|9499.9|9489.9|4
1628219030000|2021-08-06 03:03:50|9499.1|9489.1|9499.4|9489.4|9500|9490|9499|9489|7
1628219040000|2021-08-06 03:04:00|9500.1|9490.1|9500.6|9490.6|9500.6|9490.6|9500.1|9490.1|2
1628219050000|2021-08-06 03:04:10|9500.1|9490.1|9500.6|9490.6|9500.6|9490.6|9500|9490|4
1628219060000|2021-08-06 03:04:20|9499.9|9489.9|9499.8|9489.8|9500.6|9490.6|9499.8|9489.8|8
1628219070000|2021-08-06 03:04:30|9499.9|9489.9|9498.4|9488.4|9500|9490|9498.4|9488.4|9
1628219090000|2021-08-06 03:04:50|9498.9|9488.9|9499.1|9489.1|9499.3|9489.3|9498.9|9488.9|5
1628219100000|2021-08-06 03:05:00|9499.3|9489.3|9500.9|9490.9|9500.9|9490.9|9499.3|9489.3|7
1628219110000|2021-08-06 03:05:10|9501.1|9491.1|9501.6|9491.6|9503.1|9493.1|9501.1|9491.1|12
1628219130000|2021-08-06 03:05:30|9501.3|9491.3|9501.6|9491.6|9501.6|9491.6|9500.9|9490.9|4
1628219140000|2021-08-06 03:05:40|9501.1|9491.1|9500.9|9490.9|9501.1|9491.1|9500.9|9490.9|6
1628219150000|2021-08-06 03:05:50|9501.1|9491.1|9500.6|9490.6|9501.1|9491.1|9500|9490|5
1628219170000|2021-08-06 03:06:10|9500.9|9490.9|9500.9|9490.9|9501.1|9491.1|9500.9|9490.9|5
1628219180000|2021-08-06 03:06:20|9501.1|9491.1|9500.6|9490.6|9501.1|9491.1|9500.6|9490.6|3
1628219190000|2021-08-06 03:06:30|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9499.9|9489.9|3
1628219200000|2021-08-06 03:06:40|9500.6|9490.6|9500.4|9490.4|9500.6|9490.6|9500.4|9490.4|2
1628219210000|2021-08-06 03:06:50|9499.9|9489.9|9499.4|9489.4|9500.4|9490.4|9499.4|9489.4|7
1628219220000|2021-08-06 03:07:00|9499.6|9489.6|9499.4|9489.4|9499.6|9489.6|9498.9|9488.9|4
1628219230000|2021-08-06 03:07:10|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9498.4|9488.4|5
1628219240000|2021-08-06 03:07:20|9499.4|9489.4|9500.4|9490.4|9500.4|9490.4|9499.4|9489.4|5
1628219250000|2021-08-06 03:07:30|9500.5|9490.5|9501.9|9491.9|9501.9|9491.9|9500.5|9490.5|7
1628219260000|2021-08-06 03:07:40|9501.6|9491.6|9502.3|9492.3|9502.3|9492.3|9501.6|9491.6|4
1628219270000|2021-08-06 03:07:50|9503.1|9493.1|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|3
1628219280000|2021-08-06 03:08:00|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|5
1628219290000|2021-08-06 03:08:10|9504.3|9494.3|9506.5|9496.5|9507.1|9497.1|9503.8|9493.8|9
1628219300000|2021-08-06 03:08:20|9507.4|9497.4|9506.8|9496.8|9507.4|9497.4|9506.1|9496.1|5
1628219320000|2021-08-06 03:08:40|9506.6|9496.6|9506.9|9496.9|9506.9|9496.9|9506.3|9496.3|4
1628219340000|2021-08-06 03:09:00|9506.6|9496.6|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|2
1628219350000|2021-08-06 03:09:10|9506|9496|9505.9|9495.9|9506|9496|9505.3|9495.3|5
1628219360000|2021-08-06 03:09:20|9506.1|9496.1|9507.4|9497.4|9507.9|9497.9|9506.1|9496.1|7
1628219370000|2021-08-06 03:09:30|9507|9497|9506.4|9496.4|9507|9497|9506.4|9496.4|4
1628219380000|2021-08-06 03:09:40|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1628219400000|2021-08-06 03:10:00|9506.4|9496.4|9505.9|9495.9|9506.4|9496.4|9505.9|9495.9|2
1628219410000|2021-08-06 03:10:10|9506.3|9496.3|9507.3|9497.3|9507.3|9497.3|9506.3|9496.3|4
1628219430000|2021-08-06 03:10:30|9507.6|9497.6|9507.8|9497.8|9507.8|9497.8|9507.6|9497.6|2
1628219450000|2021-08-06 03:10:50|9507.6|9497.6|9507.9|9497.9|9507.9|9497.9|9507.6|9497.6|2
1628219460000|2021-08-06 03:11:00|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1628219470000|2021-08-06 03:11:10|9507.4|9497.4|9506.9|9496.9|9507.4|9497.4|9506.9|9496.9|3
1628219480000|2021-08-06 03:11:20|9506.6|9496.6|9505.5|9495.5|9506.6|9496.6|9505.5|9495.5|5
1628219490000|2021-08-06 03:11:30|9505.3|9495.3|9505.9|9495.9|9505.9|9495.9|9505.3|9495.3|2
1628219530000|2021-08-06 03:12:10|9506.9|9496.9|9507.9|9497.9|9507.9|9497.9|9506.9|9496.9|6
1628219540000|2021-08-06 03:12:20|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1628219550000|2021-08-06 03:12:30|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9506.9|9496.9|3
1628219560000|2021-08-06 03:12:40|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.9|9496.9|2
1628219580000|2021-08-06 03:13:00|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628219590000|2021-08-06 03:13:10|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|2
1628219610000|2021-08-06 03:13:30|9506.6|9496.6|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|2
1628219650000|2021-08-06 03:14:10|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628219660000|2021-08-06 03:14:20|9505.4|9495.4|9505.3|9495.3|9505.4|9495.4|9505.3|9495.3|2
1628219680000|2021-08-06 03:14:40|9505.4|9495.4|9506.1|9496.1|9506.1|9496.1|9505.4|9495.4|4
1628219690000|2021-08-06 03:14:50|9506.3|9496.3|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|2
1628219710000|2021-08-06 03:15:10|9507.1|9497.1|9507.3|9497.3|9507.3|9497.3|9507.1|9497.1|2
1628219720000|2021-08-06 03:15:20|9508.1|9498.1|9509.4|9499.4|9509.4|9499.4|9508.1|9498.1|7
1628219730000|2021-08-06 03:15:30|9509.3|9499.3|9509.6|9499.6|9509.6|9499.6|9509.3|9499.3|2
1628219740000|2021-08-06 03:15:40|9509.4|9499.4|9508.3|9498.3|9509.4|9499.4|9507.6|9497.6|5
1628219750000|2021-08-06 03:15:50|9507.6|9497.6|9508.6|9498.6|9508.6|9498.6|9507.6|9497.6|7
1628219760000|2021-08-06 03:16:00|9508.3|9498.3|9508.4|9498.4|9508.4|9498.4|9508.3|9498.3|2
1628219770000|2021-08-06 03:16:10|9508|9498|9507.8|9497.8|9508|9498|9507.6|9497.6|3
1628219780000|2021-08-06 03:16:20|9507.4|9497.4|9510.4|9500.4|9510.4|9500.4|9507.4|9497.4|5
1628219800000|2021-08-06 03:16:40|9510.6|9500.6|9510.9|9500.9|9510.9|9500.9|9510.5|9500.5|3
1628219810000|2021-08-06 03:16:50|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1628219840000|2021-08-06 03:17:20|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1628219850000|2021-08-06 03:17:30|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628219870000|2021-08-06 03:17:50|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628219890000|2021-08-06 03:18:10|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628219900000|2021-08-06 03:18:20|9509.4|9499.4|9510.1|9500.1|9510.1|9500.1|9509.4|9499.4|2
1628219920000|2021-08-06 03:18:40|9510.4|9500.4|9510.8|9500.8|9510.8|9500.8|9510.4|9500.4|2
1628219930000|2021-08-06 03:18:50|9511.1|9501.1|9512.1|9502.1|9512.1|9502.1|9511.1|9501.1|4
1628219950000|2021-08-06 03:19:10|9512.3|9502.3|9514.4|9504.4|9514.4|9504.4|9512.3|9502.3|4
1628219960000|2021-08-06 03:19:20|9514.6|9504.6|9515.6|9505.6|9515.6|9505.6|9513.6|9503.6|6
1628219970000|2021-08-06 03:19:30|9515.4|9505.4|9515|9505|9515.4|9505.4|9515|9505|3
1628219980000|2021-08-06 03:19:40|9515.1|9505.1|9515|9505|9515.1|9505.1|9515|9505|2
1628219990000|2021-08-06 03:19:50|9515.1|9505.1|9515|9505|9515.1|9505.1|9515|9505|2
1628220000000|2021-08-06 03:20:00|9515.1|9505.1|9516.1|9506.1|9516.3|9506.3|9515.1|9505.1|5
1628220010000|2021-08-06 03:20:10|9516.3|9506.3|9517.4|9507.4|9518.5|9508.5|9516.3|9506.3|11
1628220020000|2021-08-06 03:20:20|9517.6|9507.6|9517.4|9507.4|9517.8|9507.8|9517.4|9507.4|4
1628220030000|2021-08-06 03:20:30|9517.6|9507.6|9517.9|9507.9|9517.9|9507.9|9517.6|9507.6|2
1628220040000|2021-08-06 03:20:40|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1628220070000|2021-08-06 03:21:10|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1628220080000|2021-08-06 03:21:20|9518.1|9508.1|9518.1|9508.1|9518.4|9508.4|9518.1|9508.1|3
1628220090000|2021-08-06 03:21:30|9518.6|9508.6|9518.9|9508.9|9518.9|9508.9|9518.6|9508.6|2
1628220100000|2021-08-06 03:21:40|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628220110000|2021-08-06 03:21:50|9519.3|9509.3|9516.9|9506.9|9519.6|9509.6|9516.5|9506.5|6
1628220120000|2021-08-06 03:22:00|9516.8|9506.8|9516.1|9506.1|9516.8|9506.8|9515.9|9505.9|5
1628220130000|2021-08-06 03:22:10|9515.9|9505.9|9515.5|9505.5|9515.9|9505.9|9515.5|9505.5|3
1628220140000|2021-08-06 03:22:20|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|2
1628220150000|2021-08-06 03:22:30|9515.4|9505.4|9514.3|9504.3|9515.4|9505.4|9514.1|9504.1|6
1628220170000|2021-08-06 03:22:50|9514.5|9504.5|9514.9|9504.9|9514.9|9504.9|9514.5|9504.5|2
1628220180000|2021-08-06 03:23:00|9514.6|9504.6|9514.4|9504.4|9514.6|9504.6|9514.4|9504.4|2
1628220190000|2021-08-06 03:23:10|9514.1|9504.1|9513.8|9503.8|9514.1|9504.1|9513.8|9503.8|3
1628220200000|2021-08-06 03:23:20|9514.1|9504.1|9513.6|9503.6|9514.1|9504.1|9513.6|9503.6|2
1628220220000|2021-08-06 03:23:40|9513.9|9503.9|9512.4|9502.4|9513.9|9503.9|9512.4|9502.4|5
1628220230000|2021-08-06 03:23:50|9511.9|9501.9|9512|9502|9512|9502|9511.9|9501.9|2
1628220240000|2021-08-06 03:24:00|9512.8|9502.8|9510.4|9500.4|9512.8|9502.8|9510.4|9500.4|4
1628220260000|2021-08-06 03:24:20|9510.1|9500.1|9510.4|9500.4|9510.6|9500.6|9509.6|9499.6|4
1628220270000|2021-08-06 03:24:30|9510.1|9500.1|9511.4|9501.4|9511.4|9501.4|9510.1|9500.1|6
1628220280000|2021-08-06 03:24:40|9511.6|9501.6|9512|9502|9512.1|9502.1|9511.6|9501.6|3
1628220290000|2021-08-06 03:24:50|9512.4|9502.4|9512.9|9502.9|9512.9|9502.9|9512.4|9502.4|3
1628220310000|2021-08-06 03:25:10|9513.9|9503.9|9514.4|9504.4|9514.4|9504.4|9513.9|9503.9|4
1628220320000|2021-08-06 03:25:20|9514.1|9504.1|9514.6|9504.6|9514.6|9504.6|9514.1|9504.1|2
1628220340000|2021-08-06 03:25:40|9514.8|9504.8|9515.1|9505.1|9515.1|9505.1|9514.8|9504.8|2
1628220350000|2021-08-06 03:25:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628220370000|2021-08-06 03:26:10|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1628220380000|2021-08-06 03:26:20|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1628220390000|2021-08-06 03:26:30|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1628220410000|2021-08-06 03:26:50|9514.9|9504.9|9515.1|9505.1|9515.1|9505.1|9514.9|9504.9|2
1628220430000|2021-08-06 03:27:10|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1628220440000|2021-08-06 03:27:20|9516.1|9506.1|9516.4|9506.4|9516.4|9506.4|9515.9|9505.9|4
1628220460000|2021-08-06 03:27:40|9516.1|9506.1|9515.4|9505.4|9516.1|9506.1|9515.4|9505.4|4
1628220470000|2021-08-06 03:27:50|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1628220480000|2021-08-06 03:28:00|9515.4|9505.4|9517.1|9507.1|9517.1|9507.1|9515.4|9505.4|6
1628220490000|2021-08-06 03:28:10|9517.4|9507.4|9517.9|9507.9|9517.9|9507.9|9517.4|9507.4|2
1628220500000|2021-08-06 03:28:20|9517.6|9507.6|9516.9|9506.9|9517.6|9507.6|9516.9|9506.9|3
1628220510000|2021-08-06 03:28:30|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|2
1628220520000|2021-08-06 03:28:40|9517.6|9507.6|9517.4|9507.4|9517.6|9507.6|9517.4|9507.4|2
1628220530000|2021-08-06 03:28:50|9517.5|9507.5|9518.5|9508.5|9518.8|9508.8|9517.5|9507.5|9
1628220540000|2021-08-06 03:29:00|9518.8|9508.8|9518.8|9508.8|9519.1|9509.1|9518.8|9508.8|3
1628220550000|2021-08-06 03:29:10|9519.4|9509.4|9519.8|9509.8|9520|9510|9519.4|9509.4|4
1628220560000|2021-08-06 03:29:20|9519.6|9509.6|9516.8|9506.8|9519.6|9509.6|9516.8|9506.8|8
1628220570000|2021-08-06 03:29:30|9517.4|9507.4|9516.3|9506.3|9518.1|9508.1|9515.6|9505.6|9
1628220580000|2021-08-06 03:29:40|9517.1|9507.1|9515.6|9505.6|9517.1|9507.1|9515|9505|6
1628220590000|2021-08-06 03:29:50|9515.8|9505.8|9516.8|9506.8|9516.8|9506.8|9515.8|9505.8|4
1628220640000|2021-08-06 03:30:40|9517.8|9507.8|9516.9|9506.9|9518.1|9508.1|9516.9|9506.9|4
1628220650000|2021-08-06 03:30:50|9516.6|9506.6|9516.9|9506.9|9516.9|9506.9|9516.6|9506.6|2
1628220660000|2021-08-06 03:31:00|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628220670000|2021-08-06 03:31:10|9517.6|9507.6|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|3
1628220680000|2021-08-06 03:31:20|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|2
1628220690000|2021-08-06 03:31:30|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1628220700000|2021-08-06 03:31:40|9518.4|9508.4|9518.8|9508.8|9518.8|9508.8|9518.1|9508.1|6
1628220710000|2021-08-06 03:31:50|9518.6|9508.6|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|3
1628220720000|2021-08-06 03:32:00|9518.5|9508.5|9520.3|9510.3|9520.4|9510.4|9518.5|9508.5|7
1628220730000|2021-08-06 03:32:10|9519.9|9509.9|9521|9511|9521|9511|9519.9|9509.9|4
1628220740000|2021-08-06 03:32:20|9521.5|9511.5|9521.3|9511.3|9521.5|9511.5|9521.3|9511.3|2
1628220750000|2021-08-06 03:32:30|9521.6|9511.6|9521.3|9511.3|9521.6|9511.6|9521.3|9511.3|2
1628220760000|2021-08-06 03:32:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628220770000|2021-08-06 03:32:50|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1628220790000|2021-08-06 03:33:10|9521.9|9511.9|9520.9|9510.9|9521.9|9511.9|9520.9|9510.9|2
1628220850000|2021-08-06 03:34:10|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628220910000|2021-08-06 03:35:10|9520.5|9510.5|9518.9|9508.9|9520.5|9510.5|9518.9|9508.9|2
1628220920000|2021-08-06 03:35:20|9519|9509|9514.4|9504.4|9520.3|9510.3|9514.4|9504.4|6
1628220940000|2021-08-06 03:35:40|9513|9503|9513|9503|9513|9503|9513|9503|1
1628221020000|2021-08-06 03:37:00|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1628221040000|2021-08-06 03:37:20|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1628221060000|2021-08-06 03:37:40|9514.4|9504.4|9514.9|9504.9|9514.9|9504.9|9514.4|9504.4|2
1628221070000|2021-08-06 03:37:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628221080000|2021-08-06 03:38:00|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628221110000|2021-08-06 03:38:30|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628221130000|2021-08-06 03:38:50|9514.9|9504.9|9514.6|9504.6|9514.9|9504.9|9514.6|9504.6|2
1628221140000|2021-08-06 03:39:00|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628221160000|2021-08-06 03:39:20|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1628221170000|2021-08-06 03:39:30|9516.6|9506.6|9515.8|9505.8|9516.6|9506.6|9515.8|9505.8|4
1628221180000|2021-08-06 03:39:40|9516.4|9506.4|9516.6|9506.6|9517.1|9507.1|9516.4|9506.4|3
1628221210000|2021-08-06 03:40:10|9517|9507|9517|9507|9517|9507|9517|9507|1
1628221220000|2021-08-06 03:40:20|9518.1|9508.1|9515|9505|9518.1|9508.1|9513.9|9503.9|6
1628221230000|2021-08-06 03:40:30|9515.4|9505.4|9516.1|9506.1|9516.1|9506.1|9515|9505|5
1628221250000|2021-08-06 03:40:50|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628221270000|2021-08-06 03:41:10|9516.5|9506.5|9517.9|9507.9|9517.9|9507.9|9516.5|9506.5|2
1628221290000|2021-08-06 03:41:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1628221300000|2021-08-06 03:41:40|9518.8|9508.8|9520|9510|9520.1|9510.1|9518.8|9508.8|4
1628221310000|2021-08-06 03:41:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628221320000|2021-08-06 03:42:00|9519.4|9509.4|9519|9509|9519.4|9509.4|9518.9|9508.9|3
1628221330000|2021-08-06 03:42:10|9518.9|9508.9|9519|9509|9519|9509|9518.9|9508.9|2
1628221370000|2021-08-06 03:42:50|9519.4|9509.4|9519.1|9509.1|9519.8|9509.8|9519.1|9509.1|4
1628221380000|2021-08-06 03:43:00|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9519.4|9509.4|2
1628221390000|2021-08-06 03:43:10|9520|9510|9520|9510|9520|9510|9520|9510|1
1628221410000|2021-08-06 03:43:30|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628221420000|2021-08-06 03:43:40|9519.6|9509.6|9519.3|9509.3|9519.6|9509.6|9519.3|9509.3|2
1628221430000|2021-08-06 03:43:50|9519.1|9509.1|9518.9|9508.9|9519.1|9509.1|9518.9|9508.9|2
1628221470000|2021-08-06 03:44:30|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628221480000|2021-08-06 03:44:40|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628221590000|2021-08-06 03:46:30|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9518.5|9508.5|3
1628221600000|2021-08-06 03:46:40|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1628221610000|2021-08-06 03:46:50|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1628221640000|2021-08-06 03:47:20|9516.9|9506.9|9517.4|9507.4|9517.4|9507.4|9516.8|9506.8|6
1628221700000|2021-08-06 03:48:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1628221740000|2021-08-06 03:49:00|9517.8|9507.8|9518.3|9508.3|9518.3|9508.3|9517.8|9507.8|2
1628221750000|2021-08-06 03:49:10|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9518.8|9508.8|2
1628221810000|2021-08-06 03:50:10|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1628221820000|2021-08-06 03:50:20|9519.4|9509.4|9519.6|9509.6|9519.6|9509.6|9519.4|9509.4|2
1628221830000|2021-08-06 03:50:30|9519.8|9509.8|9519.9|9509.9|9519.9|9509.9|9519.8|9509.8|2
1628221840000|2021-08-06 03:50:40|9519.8|9509.8|9519.6|9509.6|9519.8|9509.8|9519.6|9509.6|2
1628221890000|2021-08-06 03:51:30|9519.4|9509.4|9518.6|9508.6|9519.4|9509.4|9518.6|9508.6|3
1628221950000|2021-08-06 03:52:30|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1628222000000|2021-08-06 03:53:20|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628222010000|2021-08-06 03:53:30|9517.6|9507.6|9516.8|9506.8|9517.6|9507.6|9516.8|9506.8|2
1628222030000|2021-08-06 03:53:50|9516.3|9506.3|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|3
1628222040000|2021-08-06 03:54:00|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628222110000|2021-08-06 03:55:10|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628222160000|2021-08-06 03:56:00|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1628222220000|2021-08-06 03:57:00|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628222250000|2021-08-06 03:57:30|9517.1|9507.1|9517.4|9507.4|9517.4|9507.4|9517.1|9507.1|2
1628222300000|2021-08-06 03:58:20|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628222310000|2021-08-06 03:58:30|9516.9|9506.9|9516.5|9506.5|9516.9|9506.9|9516.5|9506.5|2
1628222360000|2021-08-06 03:59:20|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|2
1628222370000|2021-08-06 03:59:30|9516.9|9506.9|9517.1|9507.1|9517.1|9507.1|9516.9|9506.9|2
1628222390000|2021-08-06 03:59:50|9517.5|9507.5|9517.1|9507.1|9517.5|9507.5|9517.1|9507.1|2
1628222420000|2021-08-06 04:00:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628222440000|2021-08-06 04:00:40|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628222470000|2021-08-06 04:01:10|9516.9|9506.9|9514.8|9504.8|9516.9|9506.9|9514.5|9504.5|3
1628222480000|2021-08-06 04:01:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1628222500000|2021-08-06 04:01:40|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628222520000|2021-08-06 04:02:00|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1628222570000|2021-08-06 04:02:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628222580000|2021-08-06 04:03:00|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1628222590000|2021-08-06 04:03:10|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628222640000|2021-08-06 04:04:00|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1628222650000|2021-08-06 04:04:10|9514.6|9504.6|9513.8|9503.8|9514.6|9504.6|9513.4|9503.4|5
1628222690000|2021-08-06 04:04:50|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1628222740000|2021-08-06 04:05:40|9514.9|9504.9|9515|9505|9515|9505|9514.9|9504.9|2
1628222770000|2021-08-06 04:06:10|9514.4|9504.4|9515.1|9505.1|9515.1|9505.1|9514.4|9504.4|2
1628222850000|2021-08-06 04:07:30|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628222860000|2021-08-06 04:07:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1628222880000|2021-08-06 04:08:00|9514.6|9504.6|9515.3|9505.3|9515.3|9505.3|9514.6|9504.6|2
1628222920000|2021-08-06 04:08:40|9515.6|9505.6|9517.1|9507.1|9517.1|9507.1|9515.6|9505.6|4
1628222930000|2021-08-06 04:08:50|9517|9507|9516.9|9506.9|9517|9507|9516.9|9506.9|2
1628222940000|2021-08-06 04:09:00|9517|9507|9516.9|9506.9|9517.3|9507.3|9516.9|9506.9|4
1628222980000|2021-08-06 04:09:40|9516.4|9506.4|9516.1|9506.1|9516.4|9506.4|9516.1|9506.1|2
1628223000000|2021-08-06 04:10:00|9516.4|9506.4|9518.6|9508.6|9518.6|9508.6|9516.4|9506.4|3
1628223040000|2021-08-06 04:10:40|9519|9509|9518.6|9508.6|9519|9509|9518.6|9508.6|2
1628223050000|2021-08-06 04:10:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628223060000|2021-08-06 04:11:00|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628223070000|2021-08-06 04:11:10|9519|9509|9519|9509|9519|9509|9519|9509|1
1628223130000|2021-08-06 04:12:10|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628223150000|2021-08-06 04:12:30|9520.1|9510.1|9519.6|9509.6|9520.1|9510.1|9519.6|9509.6|2
1628223160000|2021-08-06 04:12:40|9520.5|9510.5|9520.1|9510.1|9520.9|9510.9|9520.1|9510.1|4
1628223210000|2021-08-06 04:13:30|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628223240000|2021-08-06 04:14:00|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628223250000|2021-08-06 04:14:10|9520|9510|9520|9510|9520|9510|9520|9510|1
1628223280000|2021-08-06 04:14:40|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628223290000|2021-08-06 04:14:50|9519.6|9509.6|9519.4|9509.4|9519.6|9509.6|9519.4|9509.4|2
1628223300000|2021-08-06 04:15:00|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628223320000|2021-08-06 04:15:20|9520.1|9510.1|9520.4|9510.4|9520.4|9510.4|9520.1|9510.1|2
1628223330000|2021-08-06 04:15:30|9520.8|9510.8|9520.1|9510.1|9520.8|9510.8|9520.1|9510.1|4
1628223350000|2021-08-06 04:15:50|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628223380000|2021-08-06 04:16:20|9520.4|9510.4|9521.1|9511.1|9521.1|9511.1|9520.4|9510.4|2
1628223390000|2021-08-06 04:16:30|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|2
1628223400000|2021-08-06 04:16:40|9521|9511|9521.9|9511.9|9521.9|9511.9|9521|9511|2
1628223410000|2021-08-06 04:16:50|9521.6|9511.6|9522.3|9512.3|9522.8|9512.8|9521.6|9511.6|4
1628223440000|2021-08-06 04:17:20|9521.9|9511.9|9521.1|9511.1|9521.9|9511.9|9521|9511|5
1628223460000|2021-08-06 04:17:40|9520.9|9510.9|9520.4|9510.4|9520.9|9510.9|9520.4|9510.4|3
1628223480000|2021-08-06 04:18:00|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.9|9509.9|2
1628223490000|2021-08-06 04:18:10|9519.6|9509.6|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|2
1628223500000|2021-08-06 04:18:20|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628223510000|2021-08-06 04:18:30|9519.9|9509.9|9520.3|9510.3|9520.3|9510.3|9519.9|9509.9|2
1628223520000|2021-08-06 04:18:40|9519.9|9509.9|9520.4|9510.4|9520.4|9510.4|9519.9|9509.9|2
1628223540000|2021-08-06 04:19:00|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.5|9509.5|3
1628223550000|2021-08-06 04:19:10|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.1|9509.1|5
1628223610000|2021-08-06 04:20:10|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1628223620000|2021-08-06 04:20:20|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628223630000|2021-08-06 04:20:30|9520|9510|9520|9510|9520|9510|9520|9510|1
1628223670000|2021-08-06 04:21:10|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628223680000|2021-08-06 04:21:20|9519.6|9509.6|9519.4|9509.4|9519.6|9509.6|9519.4|9509.4|2
1628223690000|2021-08-06 04:21:30|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628223700000|2021-08-06 04:21:40|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628223710000|2021-08-06 04:21:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628223730000|2021-08-06 04:22:10|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628223750000|2021-08-06 04:22:30|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.9|9508.9|3
1628223760000|2021-08-06 04:22:40|9519.1|9509.1|9520.1|9510.1|9520.1|9510.1|9519.1|9509.1|2
1628223780000|2021-08-06 04:23:00|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628223800000|2021-08-06 04:23:20|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628223810000|2021-08-06 04:23:30|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|3
1628223820000|2021-08-06 04:23:40|9518.4|9508.4|9518.9|9508.9|9518.9|9508.9|9518.4|9508.4|2
1628223870000|2021-08-06 04:24:30|9519|9509|9519|9509|9519|9509|9519|9509|1
1628223880000|2021-08-06 04:24:40|9519.3|9509.3|9519.4|9509.4|9519.4|9509.4|9519.3|9509.3|2
1628223890000|2021-08-06 04:24:50|9519.3|9509.3|9518.9|9508.9|9519.3|9509.3|9518.9|9508.9|2
1628223900000|2021-08-06 04:25:00|9519.3|9509.3|9519.1|9509.1|9519.3|9509.3|9519.1|9509.1|2
1628223920000|2021-08-06 04:25:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9518.9|9508.9|3
1628223960000|2021-08-06 04:26:00|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628224140000|2021-08-06 04:29:00|9519.1|9509.1|9519.3|9509.3|9519.4|9509.4|9519.1|9509.1|3
1628224200000|2021-08-06 04:30:00|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628224240000|2021-08-06 04:30:40|9519.4|9509.4|9519.6|9509.6|9519.6|9509.6|9519.4|9509.4|2
1628224250000|2021-08-06 04:30:50|9519.8|9509.8|9519.9|9509.9|9519.9|9509.9|9519.8|9509.8|2
1628224300000|2021-08-06 04:31:40|9519.5|9509.5|9519.4|9509.4|9519.5|9509.5|9519.4|9509.4|2
1628224310000|2021-08-06 04:31:50|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1628224320000|2021-08-06 04:32:00|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628224350000|2021-08-06 04:32:30|9518.8|9508.8|9519.4|9509.4|9519.4|9509.4|9518.8|9508.8|2
1628224410000|2021-08-06 04:33:30|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1628224430000|2021-08-06 04:33:50|9518.9|9508.9|9518.6|9508.6|9518.9|9508.9|9518.6|9508.6|2
1628224440000|2021-08-06 04:34:00|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.9|9508.9|2
1628224460000|2021-08-06 04:34:20|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628224470000|2021-08-06 04:34:30|9519.8|9509.8|9519.9|9509.9|9519.9|9509.9|9519.8|9509.8|2
1628224500000|2021-08-06 04:35:00|9519.6|9509.6|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|2
1628224530000|2021-08-06 04:35:30|9519.5|9509.5|9519.9|9509.9|9519.9|9509.9|9519.4|9509.4|4
1628224540000|2021-08-06 04:35:40|9519.5|9509.5|9520|9510|9520|9510|9519.5|9509.5|3
1628224560000|2021-08-06 04:36:00|9520.3|9510.3|9520.4|9510.4|9520.4|9510.4|9520.3|9510.3|2
1628224570000|2021-08-06 04:36:10|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628224580000|2021-08-06 04:36:20|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|2
1628224590000|2021-08-06 04:36:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628224620000|2021-08-06 04:37:00|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1628224630000|2021-08-06 04:37:10|9520.4|9510.4|9520.8|9510.8|9521|9511|9520.4|9510.4|3
1628224660000|2021-08-06 04:37:40|9520.6|9510.6|9520|9510|9520.6|9510.6|9520|9510|2
1628224680000|2021-08-06 04:38:00|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628224690000|2021-08-06 04:38:10|9520.4|9510.4|9520.5|9510.5|9520.5|9510.5|9520.4|9510.4|2
1628224720000|2021-08-06 04:38:40|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628224760000|2021-08-06 04:39:20|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628224860000|2021-08-06 04:41:00|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628224870000|2021-08-06 04:41:10|9520.4|9510.4|9520.6|9510.6|9520.6|9510.6|9520.4|9510.4|2
1628224920000|2021-08-06 04:42:00|9520.4|9510.4|9520.1|9510.1|9520.4|9510.4|9520.1|9510.1|2
1628224970000|2021-08-06 04:42:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628225030000|2021-08-06 04:43:50|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628225060000|2021-08-06 04:44:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628225230000|2021-08-06 04:47:10|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628225310000|2021-08-06 04:48:30|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628225330000|2021-08-06 04:48:50|9520.6|9510.6|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|2
1628225340000|2021-08-06 04:49:00|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1628225380000|2021-08-06 04:49:40|9520.6|9510.6|9520.1|9510.1|9520.6|9510.6|9520.1|9510.1|3
1628225430000|2021-08-06 04:50:30|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628225440000|2021-08-06 04:50:40|9520.1|9510.1|9519.4|9509.4|9520.1|9510.1|9519.4|9509.4|2
1628225450000|2021-08-06 04:50:50|9519.6|9509.6|9520.1|9510.1|9520.1|9510.1|9519.6|9509.6|3
1628225490000|2021-08-06 04:51:30|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628225510000|2021-08-06 04:51:50|9519.6|9509.6|9519.5|9509.5|9519.9|9509.9|9519.5|9509.5|3
1628225570000|2021-08-06 04:52:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1628225600000|2021-08-06 04:53:20|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628225620000|2021-08-06 04:53:40|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1628225650000|2021-08-06 04:54:10|9519.5|9509.5|9519.8|9509.8|9520|9510|9519.5|9509.5|3
1628225660000|2021-08-06 04:54:20|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628225710000|2021-08-06 04:55:10|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628225740000|2021-08-06 04:55:40|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628225750000|2021-08-06 04:55:50|9520.1|9510.1|9521|9511|9521|9511|9520.1|9510.1|3
1628225890000|2021-08-06 04:58:10|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|2
1628225920000|2021-08-06 04:58:40|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|1
1628225940000|2021-08-06 04:59:00|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1628225960000|2021-08-06 04:59:20|9521.9|9511.9|9521.9|9511.9|9522.1|9512.1|9521.9|9511.9|3
1628225980000|2021-08-06 04:59:40|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1628226000000|2021-08-06 05:00:00|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1628226010000|2021-08-06 05:00:10|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1628226030000|2021-08-06 05:00:30|9521.1|9511.1|9520.9|9510.9|9521.1|9511.1|9520.9|9510.9|2
1628226040000|2021-08-06 05:00:40|9521.1|9511.1|9522.9|9512.9|9522.9|9512.9|9521.1|9511.1|3
1628226050000|2021-08-06 05:00:50|9522.6|9512.6|9522.1|9512.1|9522.6|9512.6|9522.1|9512.1|3
1628226060000|2021-08-06 05:01:00|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|2
1628226070000|2021-08-06 05:01:10|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1628226090000|2021-08-06 05:01:30|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1628226140000|2021-08-06 05:02:20|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|1
1628226150000|2021-08-06 05:02:30|9522|9512|9522.6|9512.6|9522.6|9512.6|9522|9512|3
1628226160000|2021-08-06 05:02:40|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1628226180000|2021-08-06 05:03:00|9522.6|9512.6|9523.1|9513.1|9523.1|9513.1|9522.6|9512.6|3
1628226210000|2021-08-06 05:03:30|9523|9513|9523|9513|9523|9513|9523|9513|1
1628226220000|2021-08-06 05:03:40|9522.9|9512.9|9522.6|9512.6|9522.9|9512.9|9522.6|9512.6|2
1628226280000|2021-08-06 05:04:40|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1628226320000|2021-08-06 05:05:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1628226370000|2021-08-06 05:06:10|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1628226410000|2021-08-06 05:06:50|9522.1|9512.1|9521.9|9511.9|9522.1|9512.1|9521.9|9511.9|2
1628226430000|2021-08-06 05:07:10|9521.8|9511.8|9521.9|9511.9|9521.9|9511.9|9521.4|9511.4|3
1628226450000|2021-08-06 05:07:30|9521.4|9511.4|9521|9511|9521.4|9511.4|9521|9511|2
1628226470000|2021-08-06 05:07:50|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628226520000|2021-08-06 05:08:40|9520.6|9510.6|9520.4|9510.4|9520.6|9510.6|9520.4|9510.4|2
1628226540000|2021-08-06 05:09:00|9519.8|9509.8|9518.9|9508.9|9519.8|9509.8|9518.6|9508.6|4
1628226550000|2021-08-06 05:09:10|9518.8|9508.8|9518.6|9508.6|9518.8|9508.8|9518.6|9508.6|2
1628226580000|2021-08-06 05:09:40|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628226590000|2021-08-06 05:09:50|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628226600000|2021-08-06 05:10:00|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1628226610000|2021-08-06 05:10:10|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1628226620000|2021-08-06 05:10:20|9518|9508|9518|9508|9518|9508|9518|9508|1
1628226630000|2021-08-06 05:10:30|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9517.8|9507.8|3
1628226680000|2021-08-06 05:11:20|9518.6|9508.6|9519|9509|9519|9509|9518.6|9508.6|2
1628226710000|2021-08-06 05:11:50|9519.4|9509.4|9519.1|9509.1|9519.4|9509.4|9519.1|9509.1|2
1628226720000|2021-08-06 05:12:00|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.1|9509.1|3
1628226730000|2021-08-06 05:12:10|9519.1|9509.1|9519.3|9509.3|9519.3|9509.3|9519.1|9509.1|2
1628226740000|2021-08-06 05:12:20|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1628226760000|2021-08-06 05:12:40|9519.4|9509.4|9520.6|9510.6|9520.6|9510.6|9519.4|9509.4|3
1628226780000|2021-08-06 05:13:00|9521.1|9511.1|9520.9|9510.9|9521.1|9511.1|9520.9|9510.9|2
1628226850000|2021-08-06 05:14:10|9521.1|9511.1|9521|9511|9521.1|9511.1|9521|9511|2
1628226880000|2021-08-06 05:14:40|9521.4|9511.4|9520.9|9510.9|9521.4|9511.4|9520.9|9510.9|2
1628226900000|2021-08-06 05:15:00|9520.6|9510.6|9520.3|9510.3|9520.6|9510.6|9520.3|9510.3|2
1628226910000|2021-08-06 05:15:10|9520.6|9510.6|9520.3|9510.3|9520.6|9510.6|9520.3|9510.3|2
1628226920000|2021-08-06 05:15:20|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628226950000|2021-08-06 05:15:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628226960000|2021-08-06 05:16:00|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628226970000|2021-08-06 05:16:10|9520.4|9510.4|9520.6|9510.6|9520.6|9510.6|9520.4|9510.4|2
1628226990000|2021-08-06 05:16:30|9520.4|9510.4|9520.6|9510.6|9520.6|9510.6|9520.4|9510.4|2
1628227020000|2021-08-06 05:17:00|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628227030000|2021-08-06 05:17:10|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628227040000|2021-08-06 05:17:20|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1628227070000|2021-08-06 05:17:50|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1628227080000|2021-08-06 05:18:00|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1628227130000|2021-08-06 05:18:50|9520.6|9510.6|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|3
1628227180000|2021-08-06 05:19:40|9521.3|9511.3|9521.1|9511.1|9521.3|9511.3|9521.1|9511.1|2
1628227190000|2021-08-06 05:19:50|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1628227210000|2021-08-06 05:20:10|9520.4|9510.4|9520.3|9510.3|9520.4|9510.4|9520.3|9510.3|2
1628227230000|2021-08-06 05:20:30|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628227240000|2021-08-06 05:20:40|9520.5|9510.5|9520.6|9510.6|9520.9|9510.9|9520.5|9510.5|3
1628227260000|2021-08-06 05:21:00|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1628227320000|2021-08-06 05:22:00|9520.6|9510.6|9520.8|9510.8|9520.8|9510.8|9520.6|9510.6|2
1628227350000|2021-08-06 05:22:30|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628227370000|2021-08-06 05:22:50|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628227390000|2021-08-06 05:23:10|9520.5|9510.5|9520.9|9510.9|9521|9511|9520.5|9510.5|3
1628227400000|2021-08-06 05:23:20|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628227460000|2021-08-06 05:24:20|9520.9|9510.9|9520.4|9510.4|9520.9|9510.9|9520.4|9510.4|3
1628227490000|2021-08-06 05:24:50|9520.1|9510.1|9518.9|9508.9|9520.1|9510.1|9518.9|9508.9|2
1628227560000|2021-08-06 05:26:00|9518.5|9508.5|9518.4|9508.4|9518.5|9508.5|9518.4|9508.4|2
1628227570000|2021-08-06 05:26:10|9518.1|9508.1|9516.5|9506.5|9518.1|9508.1|9515.9|9505.9|4
1628227590000|2021-08-06 05:26:30|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628227600000|2021-08-06 05:26:40|9516.9|9506.9|9517|9507|9517|9507|9516.9|9506.9|2
1628227610000|2021-08-06 05:26:50|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628227620000|2021-08-06 05:27:00|9517|9507|9517.5|9507.5|9517.5|9507.5|9517|9507|3
1628227640000|2021-08-06 05:27:20|9517.8|9507.8|9517.6|9507.6|9517.8|9507.8|9517.6|9507.6|2
1628227660000|2021-08-06 05:27:40|9517.5|9507.5|9516.6|9506.6|9517.5|9507.5|9516.6|9506.6|2
1628227670000|2021-08-06 05:27:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628227710000|2021-08-06 05:28:30|9516.6|9506.6|9516.1|9506.1|9516.6|9506.6|9516.1|9506.1|3
1628227720000|2021-08-06 05:28:40|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.3|9506.3|2
1628227730000|2021-08-06 05:28:50|9516.3|9506.3|9516.1|9506.1|9516.3|9506.3|9516.1|9506.1|2
1628227740000|2021-08-06 05:29:00|9515.9|9505.9|9515|9505|9515.9|9505.9|9515|9505|3
1628227770000|2021-08-06 05:29:30|9514.6|9504.6|9513.9|9503.9|9514.6|9504.6|9513.9|9503.9|4
1628227780000|2021-08-06 05:29:40|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.3|9503.3|5
1628227790000|2021-08-06 05:29:50|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1628227800000|2021-08-06 05:30:00|9514|9504|9523.5|9513.5|9523.5|9513.5|9514|9504|22
1628227810000|2021-08-06 05:30:10|9523.8|9513.8|9522|9512|9523.8|9513.8|9521.6|9511.6|13
1628227820000|2021-08-06 05:30:20|9521.9|9511.9|9520.6|9510.6|9522.8|9512.8|9520.6|9510.6|8
1628227830000|2021-08-06 05:30:30|9520.9|9510.9|9524|9514|9524|9514|9520.9|9510.9|7
1628227840000|2021-08-06 05:30:40|9524.9|9514.9|9524|9514|9525.9|9515.9|9524|9514|6
1628227850000|2021-08-06 05:30:50|9523.8|9513.8|9524.6|9514.6|9525.1|9515.1|9523.3|9513.3|12
1628227860000|2021-08-06 05:31:00|9525.1|9515.1|9527.6|9517.6|9527.6|9517.6|9525.1|9515.1|14
1628227870000|2021-08-06 05:31:10|9528.1|9518.1|9528.6|9518.6|9528.6|9518.6|9525.9|9515.9|16
1628227880000|2021-08-06 05:31:20|9531.5|9521.5|9527.4|9517.4|9531.5|9521.5|9527.4|9517.4|14
1628227890000|2021-08-06 05:31:30|9527.1|9517.1|9529|9519|9529|9519|9526.6|9516.6|8
1628227900000|2021-08-06 05:31:40|9529.3|9519.3|9527.9|9517.9|9529.4|9519.4|9527.9|9517.9|6
1628227910000|2021-08-06 05:31:50|9528.4|9518.4|9529.6|9519.6|9530.4|9520.4|9528.1|9518.1|13
1628227920000|2021-08-06 05:32:00|9530.1|9520.1|9532.4|9522.4|9532.9|9522.9|9529.9|9519.9|17
1628227930000|2021-08-06 05:32:10|9532.1|9522.1|9531|9521|9532.1|9522.1|9529.8|9519.8|13
1628227940000|2021-08-06 05:32:20|9530.5|9520.5|9529.1|9519.1|9530.6|9520.6|9529.1|9519.1|11
1628227950000|2021-08-06 05:32:30|9528.9|9518.9|9527.4|9517.4|9529.1|9519.1|9527.1|9517.1|14
1628227960000|2021-08-06 05:32:40|9527.9|9517.9|9527.9|9517.9|9528.3|9518.3|9527.6|9517.6|6
1628227970000|2021-08-06 05:32:50|9527.8|9517.8|9529.4|9519.4|9530.4|9520.4|9527.8|9517.8|9
1628227980000|2021-08-06 05:33:00|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.3|9519.3|3
1628227990000|2021-08-06 05:33:10|9529.9|9519.9|9530.3|9520.3|9530.3|9520.3|9529.9|9519.9|2
1628228000000|2021-08-06 05:33:20|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|6
1628228010000|2021-08-06 05:33:30|9529.5|9519.5|9526.9|9516.9|9529.5|9519.5|9525.4|9515.4|14
1628228020000|2021-08-06 05:33:40|9527|9517|9527|9517|9527|9517|9527|9517|1
1628228030000|2021-08-06 05:33:50|9527.4|9517.4|9527.1|9517.1|9527.6|9517.6|9526.4|9516.4|11
1628228040000|2021-08-06 05:34:00|9527.4|9517.4|9526.4|9516.4|9527.5|9517.5|9526.4|9516.4|8
1628228050000|2021-08-06 05:34:10|9526.5|9516.5|9527.1|9517.1|9527.1|9517.1|9526.5|9516.5|4
1628228060000|2021-08-06 05:34:20|9526.9|9516.9|9526.1|9516.1|9526.9|9516.9|9525.6|9515.6|9
1628228070000|2021-08-06 05:34:30|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526.1|9516.1|6
1628228080000|2021-08-06 05:34:40|9527|9517|9527.5|9517.5|9527.5|9517.5|9526.4|9516.4|8
1628228090000|2021-08-06 05:34:50|9527.8|9517.8|9531.4|9521.4|9531.4|9521.4|9527.8|9517.8|10
1628228100000|2021-08-06 05:35:00|9532.5|9522.5|9537.4|9527.4|9537.4|9527.4|9530.9|9520.9|11
1628228110000|2021-08-06 05:35:10|9537.6|9527.6|9536.6|9526.6|9537.6|9527.6|9536.4|9526.4|6
1628228120000|2021-08-06 05:35:20|9536.8|9526.8|9540|9530|9541|9531|9536.8|9526.8|8
1628228130000|2021-08-06 05:35:30|9539.8|9529.8|9538.1|9528.1|9539.8|9529.8|9537.9|9527.9|14
1628228140000|2021-08-06 05:35:40|9537.4|9527.4|9538.9|9528.9|9539.4|9529.4|9536.6|9526.6|9
1628228150000|2021-08-06 05:35:50|9539.8|9529.8|9539.9|9529.9|9540.1|9530.1|9539.1|9529.1|9
1628228160000|2021-08-06 05:36:00|9540.1|9530.1|9539.3|9529.3|9541.6|9531.6|9539.1|9529.1|15
1628228170000|2021-08-06 05:36:10|9540|9530|9539.3|9529.3|9540.4|9530.4|9538.9|9528.9|7
1628228180000|2021-08-06 05:36:20|9539.1|9529.1|9538.4|9528.4|9539.1|9529.1|9538.4|9528.4|2
1628228190000|2021-08-06 05:36:30|9537.9|9527.9|9536.5|9526.5|9538.4|9528.4|9536.5|9526.5|9
1628228200000|2021-08-06 05:36:40|9536.4|9526.4|9534.8|9524.8|9536.4|9526.4|9534.4|9524.4|8
1628228210000|2021-08-06 05:36:50|9534.6|9524.6|9536.5|9526.5|9536.9|9526.9|9534.1|9524.1|11
1628228220000|2021-08-06 05:37:00|9538.1|9528.1|9542.8|9532.8|9542.8|9532.8|9538.1|9528.1|13
1628228230000|2021-08-06 05:37:10|9543.1|9533.1|9548|9538|9549|9539|9542.9|9532.9|17
1628228240000|2021-08-06 05:37:20|9548.3|9538.3|9546.6|9536.6|9548.3|9538.3|9544.9|9534.9|11
1628228250000|2021-08-06 05:37:30|9547.6|9537.6|9552.4|9542.4|9553.5|9543.5|9547.6|9537.6|15
1628228260000|2021-08-06 05:37:40|9551.9|9541.9|9551.4|9541.4|9551.9|9541.9|9550|9540|18
1628228270000|2021-08-06 05:37:50|9551.9|9541.9|9553.3|9543.3|9554.5|9544.5|9551.9|9541.9|15
1628228280000|2021-08-06 05:38:00|9552|9542|9552.3|9542.3|9552.3|9542.3|9549.3|9539.3|15
1628228290000|2021-08-06 05:38:10|9552.5|9542.5|9554|9544|9554.4|9544.4|9552.5|9542.5|17
1628228300000|2021-08-06 05:38:20|9554.3|9544.3|9556.4|9546.4|9556.6|9546.6|9554.3|9544.3|7
1628228310000|2021-08-06 05:38:30|9556.6|9546.6|9558.9|9548.9|9559|9549|9556.6|9546.6|12
1628228320000|2021-08-06 05:38:40|9559.3|9549.3|9556.8|9546.8|9561.5|9551.5|9556.8|9546.8|21
1628228330000|2021-08-06 05:38:50|9557.1|9547.1|9556.8|9546.8|9558.9|9548.9|9556.8|9546.8|17
1628228340000|2021-08-06 05:39:00|9556.6|9546.6|9551.8|9541.8|9556.6|9546.6|9551.8|9541.8|16
1628228350000|2021-08-06 05:39:10|9551.9|9541.9|9553.4|9543.4|9553.9|9543.9|9551.9|9541.9|14
1628228360000|2021-08-06 05:39:20|9553.1|9543.1|9549.8|9539.8|9553.4|9543.4|9549.1|9539.1|14
1628228370000|2021-08-06 05:39:30|9550.5|9540.5|9553.1|9543.1|9554.6|9544.6|9550.5|9540.5|12
1628228380000|2021-08-06 05:39:40|9553.4|9543.4|9552.8|9542.8|9553.4|9543.4|9551.3|9541.3|12
1628228390000|2021-08-06 05:39:50|9553.1|9543.1|9553.5|9543.5|9553.5|9543.5|9553.1|9543.1|7
1628228400000|2021-08-06 05:40:00|9553.3|9543.3|9553.5|9543.5|9554.1|9544.1|9552.9|9542.9|11
1628228410000|2021-08-06 05:40:10|9553.4|9543.4|9552.6|9542.6|9553.4|9543.4|9552.4|9542.4|13
1628228420000|2021-08-06 05:40:20|9552.4|9542.4|9551.4|9541.4|9552.9|9542.9|9551.4|9541.4|10
1628228430000|2021-08-06 05:40:30|9551.1|9541.1|9551.1|9541.1|9551.4|9541.4|9551.1|9541.1|5
1628228440000|2021-08-06 05:40:40|9551.4|9541.4|9551.6|9541.6|9551.9|9541.9|9549.6|9539.6|7
1628228450000|2021-08-06 05:40:50|9551.4|9541.4|9552.9|9542.9|9552.9|9542.9|9551.4|9541.4|6
1628228460000|2021-08-06 05:41:00|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1628228470000|2021-08-06 05:41:10|9552.5|9542.5|9550.3|9540.3|9552.5|9542.5|9550.3|9540.3|7
1628228480000|2021-08-06 05:41:20|9550.1|9540.1|9551.3|9541.3|9551.3|9541.3|9549.1|9539.1|7
1628228490000|2021-08-06 05:41:30|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1628228500000|2021-08-06 05:41:40|9551.6|9541.6|9551.3|9541.3|9551.6|9541.6|9551|9541|8
1628228510000|2021-08-06 05:41:50|9550.9|9540.9|9550.1|9540.1|9550.9|9540.9|9550.1|9540.1|6
1628228520000|2021-08-06 05:42:00|9550.5|9540.5|9550.9|9540.9|9550.9|9540.9|9550.5|9540.5|2
1628228530000|2021-08-06 05:42:10|9551|9541|9551.6|9541.6|9551.6|9541.6|9551|9541|2
1628228540000|2021-08-06 05:42:20|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1628228550000|2021-08-06 05:42:30|9551.4|9541.4|9551.5|9541.5|9551.5|9541.5|9551.4|9541.4|2
1628228560000|2021-08-06 05:42:40|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.9|9540.9|2
1628228570000|2021-08-06 05:42:50|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.1|9540.1|6
1628228580000|2021-08-06 05:43:00|9550.3|9540.3|9547.5|9537.5|9550.3|9540.3|9547.5|9537.5|7
1628228590000|2021-08-06 05:43:10|9547|9537|9545.8|9535.8|9547|9537|9544.6|9534.6|8
1628228600000|2021-08-06 05:43:20|9545.3|9535.3|9543.8|9533.8|9545.3|9535.3|9543.8|9533.8|6
1628228610000|2021-08-06 05:43:30|9543.9|9533.9|9545.6|9535.6|9545.6|9535.6|9543.9|9533.9|5
1628228620000|2021-08-06 05:43:40|9545.3|9535.3|9542.8|9532.8|9545.3|9535.3|9542.8|9532.8|9
1628228630000|2021-08-06 05:43:50|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|3
1628228640000|2021-08-06 05:44:00|9543.6|9533.6|9543.6|9533.6|9544.5|9534.5|9543.4|9533.4|8
1628228650000|2021-08-06 05:44:10|9543.9|9533.9|9543.4|9533.4|9543.9|9533.9|9542|9532|15
1628228660000|2021-08-06 05:44:20|9543.6|9533.6|9545.3|9535.3|9545.3|9535.3|9543.6|9533.6|5
1628228670000|2021-08-06 05:44:30|9545.1|9535.1|9544.9|9534.9|9545.1|9535.1|9544.9|9534.9|4
1628228680000|2021-08-06 05:44:40|9545.1|9535.1|9544.5|9534.5|9545.1|9535.1|9544.5|9534.5|5
1628228700000|2021-08-06 05:45:00|9544.6|9534.6|9545.1|9535.1|9545.1|9535.1|9544.6|9534.6|3
1628228720000|2021-08-06 05:45:20|9545.4|9535.4|9545.1|9535.1|9545.4|9535.4|9545.1|9535.1|2
1628228730000|2021-08-06 05:45:30|9545.4|9535.4|9546|9536|9546|9536|9545.4|9535.4|2
1628228740000|2021-08-06 05:45:40|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628228750000|2021-08-06 05:45:50|9544.8|9534.8|9545.6|9535.6|9545.8|9535.8|9544.8|9534.8|3
1628228760000|2021-08-06 05:46:00|9545.8|9535.8|9547|9537|9547|9537|9545.4|9535.4|8
1628228770000|2021-08-06 05:46:10|9547.5|9537.5|9548.1|9538.1|9548.1|9538.1|9547.5|9537.5|3
1628228780000|2021-08-06 05:46:20|9548|9538|9550.1|9540.1|9550.1|9540.1|9548|9538|6
1628228790000|2021-08-06 05:46:30|9550.4|9540.4|9551.9|9541.9|9551.9|9541.9|9550.4|9540.4|3
1628228800000|2021-08-06 05:46:40|9552.9|9542.9|9554|9544|9554.1|9544.1|9552.9|9542.9|5
1628228810000|2021-08-06 05:46:50|9554.1|9544.1|9553.1|9543.1|9555.1|9545.1|9553.1|9543.1|16
1628228820000|2021-08-06 05:47:00|9557.3|9547.3|9559.9|9549.9|9560.1|9550.1|9557.3|9547.3|9
1628228830000|2021-08-06 05:47:10|9560.9|9550.9|9560.4|9550.4|9561.5|9551.5|9560.4|9550.4|5
1628228840000|2021-08-06 05:47:20|9560.3|9550.3|9561.1|9551.1|9561.1|9551.1|9560.3|9550.3|4
1628228850000|2021-08-06 05:47:30|9561.5|9551.5|9564.1|9554.1|9564.4|9554.4|9561.5|9551.5|5
1628228860000|2021-08-06 05:47:40|9563.9|9553.9|9564.4|9554.4|9564.8|9554.8|9563.9|9553.9|9
1628228870000|2021-08-06 05:47:50|9564.1|9554.1|9564.8|9554.8|9564.8|9554.8|9563.4|9553.4|7
1628228880000|2021-08-06 05:48:00|9564.6|9554.6|9563.3|9553.3|9564.6|9554.6|9562.4|9552.4|11
1628228890000|2021-08-06 05:48:10|9563.1|9553.1|9562.6|9552.6|9563.1|9553.1|9562.6|9552.6|5
1628228900000|2021-08-06 05:48:20|9562.5|9552.5|9561.6|9551.6|9562.5|9552.5|9561.1|9551.1|9
1628228910000|2021-08-06 05:48:30|9562.3|9552.3|9563.4|9553.4|9563.4|9553.4|9562.3|9552.3|4
1628228920000|2021-08-06 05:48:40|9563.9|9553.9|9566.4|9556.4|9566.4|9556.4|9563.9|9553.9|15
1628228930000|2021-08-06 05:48:50|9566.1|9556.1|9565.8|9555.8|9566.1|9556.1|9565|9555|10
1628228940000|2021-08-06 05:49:00|9565.9|9555.9|9565.9|9555.9|9566.1|9556.1|9565.8|9555.8|10
1628228950000|2021-08-06 05:49:10|9566.1|9556.1|9566.9|9556.9|9567.3|9557.3|9565.6|9555.6|7
1628228960000|2021-08-06 05:49:20|9567.1|9557.1|9565.5|9555.5|9567.1|9557.1|9564.1|9554.1|13
1628228970000|2021-08-06 05:49:30|9565.4|9555.4|9565|9555|9565.4|9555.4|9565|9555|2
1628228980000|2021-08-06 05:49:40|9564.8|9554.8|9565|9555|9565|9555|9564.1|9554.1|6
1628228990000|2021-08-06 05:49:50|9564.8|9554.8|9563.6|9553.6|9564.8|9554.8|9563.6|9553.6|5
1628229000000|2021-08-06 05:50:00|9563.8|9553.8|9566.6|9556.6|9566.9|9556.9|9563.8|9553.8|6
1628229010000|2021-08-06 05:50:10|9566.4|9556.4|9566.3|9556.3|9566.9|9556.9|9566.3|9556.3|4
1628229020000|2021-08-06 05:50:20|9566.1|9556.1|9566.1|9556.1|9566.1|9556.1|9565.5|9555.5|12
1628229030000|2021-08-06 05:50:30|9566.3|9556.3|9566.1|9556.1|9566.3|9556.3|9566.1|9556.1|2
1628229060000|2021-08-06 05:51:00|9565.4|9555.4|9569.9|9559.9|9570.5|9560.5|9565.4|9555.4|10
1628229070000|2021-08-06 05:51:10|9569|9559|9568.1|9558.1|9569|9559|9568.1|9558.1|5
1628229080000|2021-08-06 05:51:20|9568.4|9558.4|9568.8|9558.8|9569.9|9559.9|9568.4|9558.4|7
1628229090000|2021-08-06 05:51:30|9569.8|9559.8|9569.5|9559.5|9570.4|9560.4|9569.5|9559.5|7
1628229100000|2021-08-06 05:51:40|9569.3|9559.3|9570|9560|9570|9560|9567.6|9557.6|8
1628229110000|2021-08-06 05:51:50|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9569.3|9559.3|9
1628229120000|2021-08-06 05:52:00|9569.6|9559.6|9570.1|9560.1|9571.1|9561.1|9569.6|9559.6|8
1628229130000|2021-08-06 05:52:10|9570.4|9560.4|9571.1|9561.1|9571.4|9561.4|9570.4|9560.4|6
1628229140000|2021-08-06 05:52:20|9571.9|9561.9|9568|9558|9573.4|9563.4|9566.5|9556.5|14
1628229150000|2021-08-06 05:52:30|9568.4|9558.4|9571.5|9561.5|9571.5|9561.5|9568.4|9558.4|7
1628229160000|2021-08-06 05:52:40|9571.9|9561.9|9573.9|9563.9|9573.9|9563.9|9571.9|9561.9|14
1628229170000|2021-08-06 05:52:50|9573.8|9563.8|9576.6|9566.6|9577.1|9567.1|9573|9563|24
1628229180000|2021-08-06 05:53:00|9577|9567|9576.4|9566.4|9578|9568|9576.4|9566.4|11
1628229190000|2021-08-06 05:53:10|9575.9|9565.9|9576.9|9566.9|9576.9|9566.9|9574.4|9564.4|8
1628229200000|2021-08-06 05:53:20|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.6|9566.6|2
1628229210000|2021-08-06 05:53:30|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.6|9566.6|2
1628229220000|2021-08-06 05:53:40|9576.3|9566.3|9576.9|9566.9|9576.9|9566.9|9576.3|9566.3|2
1628229230000|2021-08-06 05:53:50|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1628229240000|2021-08-06 05:54:00|9576.4|9566.4|9573.4|9563.4|9576.4|9566.4|9573.4|9563.4|8
1628229250000|2021-08-06 05:54:10|9573.1|9563.1|9575.1|9565.1|9575.1|9565.1|9573.1|9563.1|5
1628229260000|2021-08-06 05:54:20|9574.9|9564.9|9573.4|9563.4|9575.4|9565.4|9573.4|9563.4|7
1628229270000|2021-08-06 05:54:30|9573.6|9563.6|9575|9565|9575|9565|9573.6|9563.6|4
1628229290000|2021-08-06 05:54:50|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1628229300000|2021-08-06 05:55:00|9574.1|9564.1|9575.4|9565.4|9575.4|9565.4|9573.9|9563.9|4
1628229310000|2021-08-06 05:55:10|9575.6|9565.6|9574.6|9564.6|9575.6|9565.6|9574.6|9564.6|7
1628229320000|2021-08-06 05:55:20|9573.9|9563.9|9569.5|9559.5|9573.9|9563.9|9569.5|9559.5|6
1628229330000|2021-08-06 05:55:30|9569.4|9559.4|9570.5|9560.5|9570.5|9560.5|9569.4|9559.4|6
1628229340000|2021-08-06 05:55:40|9571|9561|9572.1|9562.1|9572.1|9562.1|9571|9561|4
1628229350000|2021-08-06 05:55:50|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9569.6|9559.6|7
1628229360000|2021-08-06 05:56:00|9570.1|9560.1|9571.1|9561.1|9571.1|9561.1|9570.1|9560.1|4
1628229370000|2021-08-06 05:56:10|9571.5|9561.5|9573.6|9563.6|9573.6|9563.6|9571.5|9561.5|6
1628229380000|2021-08-06 05:56:20|9572.6|9562.6|9575|9565|9575.1|9565.1|9572.6|9562.6|9
1628229390000|2021-08-06 05:56:30|9575.1|9565.1|9575.8|9565.8|9577.4|9567.4|9574.1|9564.1|19
1628229400000|2021-08-06 05:56:40|9574.9|9564.9|9573.9|9563.9|9575.1|9565.1|9573.8|9563.8|10
1628229410000|2021-08-06 05:56:50|9574|9564|9573.6|9563.6|9574|9564|9573.6|9563.6|2
1628229420000|2021-08-06 05:57:00|9573.9|9563.9|9574.6|9564.6|9575.3|9565.3|9573.9|9563.9|10
1628229430000|2021-08-06 05:57:10|9574.4|9564.4|9574.5|9564.5|9574.5|9564.5|9573.6|9563.6|6
1628229440000|2021-08-06 05:57:20|9574.1|9564.1|9574.1|9564.1|9574.3|9564.3|9574.1|9564.1|3
1628229450000|2021-08-06 05:57:30|9573.8|9563.8|9574|9564|9574.4|9564.4|9573.6|9563.6|6
1628229460000|2021-08-06 05:57:40|9574.3|9564.3|9573.1|9563.1|9574.3|9564.3|9572.8|9562.8|5
1628229470000|2021-08-06 05:57:50|9573.3|9563.3|9571.3|9561.3|9573.3|9563.3|9571.3|9561.3|6
1628229480000|2021-08-06 05:58:00|9571|9561|9567.9|9557.9|9571.4|9561.4|9567.9|9557.9|7
1628229490000|2021-08-06 05:58:10|9567.5|9557.5|9568|9558|9568.4|9558.4|9567.5|9557.5|5
1628229500000|2021-08-06 05:58:20|9568.4|9558.4|9568.1|9558.1|9568.4|9558.4|9568.1|9558.1|2
1628229510000|2021-08-06 05:58:30|9567.8|9557.8|9567.4|9557.4|9567.8|9557.8|9567.4|9557.4|5
1628229520000|2021-08-06 05:58:40|9566.8|9556.8|9567.6|9557.6|9567.6|9557.6|9566.8|9556.8|4
1628229530000|2021-08-06 05:58:50|9567.8|9557.8|9566.9|9556.9|9567.8|9557.8|9566.9|9556.9|5
1628229540000|2021-08-06 05:59:00|9567|9557|9567|9557|9567|9557|9567|9557|1
1628229550000|2021-08-06 05:59:10|9567.3|9557.3|9567.6|9557.6|9568.1|9558.1|9567.3|9557.3|7
1628229560000|2021-08-06 05:59:20|9567.3|9557.3|9567.6|9557.6|9567.6|9557.6|9567.1|9557.1|4
1628229570000|2021-08-06 05:59:30|9568|9558|9567.8|9557.8|9568|9558|9567.5|9557.5|3
1628229580000|2021-08-06 05:59:40|9567.9|9557.9|9568.6|9558.6|9568.6|9558.6|9567.9|9557.9|4
1628229600000|2021-08-06 06:00:00|9568.3|9558.3|9569.1|9559.1|9570.6|9560.6|9568|9558|16
1628229610000|2021-08-06 06:00:10|9569.8|9559.8|9568.3|9558.3|9569.8|9559.8|9568.3|9558.3|14
1628229620000|2021-08-06 06:00:20|9567.8|9557.8|9566|9556|9567.8|9557.8|9566|9556|11
1628229630000|2021-08-06 06:00:30|9566.4|9556.4|9565.9|9555.9|9566.5|9556.5|9565.9|9555.9|4
1628229640000|2021-08-06 06:00:40|9566.1|9556.1|9565.1|9555.1|9566.1|9556.1|9564.9|9554.9|8
1628229650000|2021-08-06 06:00:50|9564.4|9554.4|9563.6|9553.6|9564.4|9554.4|9562.8|9552.8|5
1628229660000|2021-08-06 06:01:00|9563.9|9553.9|9564|9554|9564|9554|9563.9|9553.9|2
1628229670000|2021-08-06 06:01:10|9563.9|9553.9|9564.3|9554.3|9564.9|9554.9|9563.9|9553.9|6
1628229680000|2021-08-06 06:01:20|9563|9553|9563.5|9553.5|9563.5|9553.5|9561.5|9551.5|12
1628229690000|2021-08-06 06:01:30|9562.6|9552.6|9563.8|9553.8|9563.8|9553.8|9562.6|9552.6|6
1628229700000|2021-08-06 06:01:40|9563.6|9553.6|9565.4|9555.4|9565.8|9555.8|9563.6|9553.6|7
1628229710000|2021-08-06 06:01:50|9565.3|9555.3|9566.1|9556.1|9566.1|9556.1|9564.6|9554.6|10
1628229720000|2021-08-06 06:02:00|9566.6|9556.6|9567.8|9557.8|9568.5|9558.5|9566.1|9556.1|16
1628229730000|2021-08-06 06:02:10|9567.9|9557.9|9571|9561|9571|9561|9567.9|9557.9|6
1628229740000|2021-08-06 06:02:20|9570.1|9560.1|9569.3|9559.3|9570.4|9560.4|9569.3|9559.3|9
1628229750000|2021-08-06 06:02:30|9569.8|9559.8|9570.1|9560.1|9570.1|9560.1|9569.8|9559.8|9
1628229760000|2021-08-06 06:02:40|9569.9|9559.9|9565.9|9555.9|9569.9|9559.9|9565.9|9555.9|12
1628229770000|2021-08-06 06:02:50|9566.1|9556.1|9566.5|9556.5|9566.5|9556.5|9565.9|9555.9|7
1628229780000|2021-08-06 06:03:00|9566.9|9556.9|9568.6|9558.6|9568.9|9558.9|9566.9|9556.9|11
1628229790000|2021-08-06 06:03:10|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9567.9|9557.9|5
1628229800000|2021-08-06 06:03:20|9568.4|9558.4|9569.9|9559.9|9570.5|9560.5|9567.9|9557.9|11
1628229810000|2021-08-06 06:03:30|9570.4|9560.4|9570.3|9560.3|9570.8|9560.8|9569.9|9559.9|6
1628229820000|2021-08-06 06:03:40|9570.6|9560.6|9570.1|9560.1|9570.9|9560.9|9570.1|9560.1|5
1628229830000|2021-08-06 06:03:50|9570.4|9560.4|9570.6|9560.6|9570.9|9560.9|9570.4|9560.4|3
1628229840000|2021-08-06 06:04:00|9570.9|9560.9|9570.3|9560.3|9570.9|9560.9|9570|9560|9
1628229850000|2021-08-06 06:04:10|9570.1|9560.1|9569.4|9559.4|9570.1|9560.1|9568.4|9558.4|8
1628229860000|2021-08-06 06:04:20|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9568.6|9558.6|5
1628229880000|2021-08-06 06:04:40|9568.8|9558.8|9567.1|9557.1|9568.8|9558.8|9567.1|9557.1|10
1628229890000|2021-08-06 06:04:50|9566.8|9556.8|9564.4|9554.4|9566.8|9556.8|9564.1|9554.1|7
1628229900000|2021-08-06 06:05:00|9563.9|9553.9|9568.3|9558.3|9568.4|9558.4|9563.9|9553.9|13
1628229910000|2021-08-06 06:05:10|9567.9|9557.9|9566.5|9556.5|9568.1|9558.1|9566.5|9556.5|14
1628229920000|2021-08-06 06:05:20|9566|9556|9564.4|9554.4|9566|9556|9563.9|9553.9|8
1628229930000|2021-08-06 06:05:30|9564.6|9554.6|9564.4|9554.4|9564.6|9554.6|9564.1|9554.1|5
1628229940000|2021-08-06 06:05:40|9564.5|9554.5|9564.4|9554.4|9565.5|9555.5|9564.4|9554.4|7
1628229950000|2021-08-06 06:05:50|9564.5|9554.5|9566.4|9556.4|9567|9557|9564.3|9554.3|13
1628229960000|2021-08-06 06:06:00|9566.1|9556.1|9567|9557|9567.1|9557.1|9566.1|9556.1|8
1628229970000|2021-08-06 06:06:10|9567.3|9557.3|9570|9560|9570.1|9560.1|9566.6|9556.6|9
1628229980000|2021-08-06 06:06:20|9570.4|9560.4|9571.9|9561.9|9572.1|9562.1|9569.9|9559.9|13
1628229990000|2021-08-06 06:06:30|9572.3|9562.3|9571.6|9561.6|9572.6|9562.6|9571.5|9561.5|8
1628230000000|2021-08-06 06:06:40|9571.4|9561.4|9571.9|9561.9|9572.4|9562.4|9571.1|9561.1|8
1628230010000|2021-08-06 06:06:50|9572.1|9562.1|9572|9562|9572.4|9562.4|9572|9562|3
1628230020000|2021-08-06 06:07:00|9572.3|9562.3|9571.8|9561.8|9572.4|9562.4|9570.9|9560.9|11
1628230030000|2021-08-06 06:07:10|9572.1|9562.1|9571.1|9561.1|9572.1|9562.1|9570.9|9560.9|9
1628230040000|2021-08-06 06:07:20|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1628230050000|2021-08-06 06:07:30|9571.6|9561.6|9571.8|9561.8|9572.1|9562.1|9571.6|9561.6|5
1628230060000|2021-08-06 06:07:40|9571.5|9561.5|9570.4|9560.4|9571.5|9561.5|9570.1|9560.1|7
1628230070000|2021-08-06 06:07:50|9570.5|9560.5|9571.4|9561.4|9571.9|9561.9|9570.5|9560.5|7
1628230080000|2021-08-06 06:08:00|9571.6|9561.6|9572.4|9562.4|9572.9|9562.9|9571.6|9561.6|7
1628230090000|2021-08-06 06:08:10|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1628230100000|2021-08-06 06:08:20|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|9572.6|9562.6|1
1628230110000|2021-08-06 06:08:30|9572.4|9562.4|9571.8|9561.8|9572.4|9562.4|9571.8|9561.8|2
1628230120000|2021-08-06 06:08:40|9571.5|9561.5|9570.3|9560.3|9571.5|9561.5|9570|9560|6
1628230140000|2021-08-06 06:09:00|9569.9|9559.9|9570.8|9560.8|9570.8|9560.8|9568.1|9558.1|15
1628230150000|2021-08-06 06:09:10|9570.9|9560.9|9568.9|9558.9|9571.1|9561.1|9568.6|9558.6|9
1628230160000|2021-08-06 06:09:20|9568.6|9558.6|9568.1|9558.1|9568.8|9558.8|9568.1|9558.1|10
1628230170000|2021-08-06 06:09:30|9567.5|9557.5|9567.4|9557.4|9567.8|9557.8|9567.3|9557.3|5
1628230180000|2021-08-06 06:09:40|9567.6|9557.6|9567.9|9557.9|9567.9|9557.9|9567.6|9557.6|4
1628230190000|2021-08-06 06:09:50|9568.1|9558.1|9569|9559|9569|9559|9567.5|9557.5|11
1628230200000|2021-08-06 06:10:00|9569.4|9559.4|9570.1|9560.1|9570.1|9560.1|9569.4|9559.4|2
1628230210000|2021-08-06 06:10:10|9570|9560|9568.9|9558.9|9570|9560|9568.4|9558.4|7
1628230220000|2021-08-06 06:10:20|9569|9559|9571.3|9561.3|9571.3|9561.3|9569|9559|11
1628230230000|2021-08-06 06:10:30|9570.9|9560.9|9569|9559|9570.9|9560.9|9569|9559|5
1628230250000|2021-08-06 06:10:50|9569.1|9559.1|9568.4|9558.4|9569.8|9559.8|9568.4|9558.4|6
1628230260000|2021-08-06 06:11:00|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1628230270000|2021-08-06 06:11:10|9568.4|9558.4|9570.1|9560.1|9570.1|9560.1|9567.9|9557.9|11
1628230280000|2021-08-06 06:11:20|9569.4|9559.4|9568.9|9558.9|9570.4|9560.4|9568.9|9558.9|22
1628230290000|2021-08-06 06:11:30|9568.5|9558.5|9568.5|9558.5|9569|9559|9567.8|9557.8|17
1628230300000|2021-08-06 06:11:40|9568.1|9558.1|9568|9558|9568.1|9558.1|9566.1|9556.1|10
1628230310000|2021-08-06 06:11:50|9567.9|9557.9|9568.9|9558.9|9568.9|9558.9|9567.6|9557.6|8
1628230320000|2021-08-06 06:12:00|9568.1|9558.1|9568.6|9558.6|9569.4|9559.4|9567.9|9557.9|14
1628230330000|2021-08-06 06:12:10|9569|9559|9569|9559|9569|9559|9569|9559|1
1628230340000|2021-08-06 06:12:20|9568.9|9558.9|9567.6|9557.6|9568.9|9558.9|9567.6|9557.6|3
1628230350000|2021-08-06 06:12:30|9568.4|9558.4|9567.3|9557.3|9568.5|9558.5|9567.3|9557.3|6
1628230360000|2021-08-06 06:12:40|9567.4|9557.4|9567.3|9557.3|9567.9|9557.9|9567.3|9557.3|8
1628230380000|2021-08-06 06:13:00|9567.1|9557.1|9566.5|9556.5|9567.1|9557.1|9566.5|9556.5|2
1628230390000|2021-08-06 06:13:10|9566.3|9556.3|9563.4|9553.4|9566.3|9556.3|9563.4|9553.4|7
1628230400000|2021-08-06 06:13:20|9563.3|9553.3|9563.9|9553.9|9563.9|9553.9|9563.3|9553.3|6
1628230410000|2021-08-06 06:13:30|9563.3|9553.3|9563.8|9553.8|9563.8|9553.8|9563.3|9553.3|4
1628230420000|2021-08-06 06:13:40|9563.9|9553.9|9564.4|9554.4|9565.3|9555.3|9563.9|9553.9|25
1628230430000|2021-08-06 06:13:50|9565|9555|9564.1|9554.1|9565|9555|9563.4|9553.4|20
1628230440000|2021-08-06 06:14:00|9564.3|9554.3|9563.4|9553.4|9565.9|9555.9|9563.4|9553.4|8
1628230450000|2021-08-06 06:14:10|9563.9|9553.9|9563.4|9553.4|9564|9554|9563.4|9553.4|5
1628230460000|2021-08-06 06:14:20|9563.6|9553.6|9563.9|9553.9|9564.4|9554.4|9563.4|9553.4|7
1628230470000|2021-08-06 06:14:30|9563.6|9553.6|9563.6|9553.6|9563.8|9553.8|9563.4|9553.4|6
1628230480000|2021-08-06 06:14:40|9563.4|9553.4|9563.5|9553.5|9563.9|9553.9|9563.4|9553.4|4
1628230490000|2021-08-06 06:14:50|9563.4|9553.4|9563.6|9553.6|9563.6|9553.6|9563.4|9553.4|2
1628230500000|2021-08-06 06:15:00|9563.8|9553.8|9563.6|9553.6|9563.9|9553.9|9563.6|9553.6|3
1628230510000|2021-08-06 06:15:10|9564.4|9554.4|9565.4|9555.4|9566.1|9556.1|9563.1|9553.1|8
1628230520000|2021-08-06 06:15:20|9565.3|9555.3|9563.6|9553.6|9565.3|9555.3|9563.4|9553.4|7
1628230530000|2021-08-06 06:15:30|9563.9|9553.9|9564.8|9554.8|9564.8|9554.8|9563.9|9553.9|3
1628230540000|2021-08-06 06:15:40|9565.1|9555.1|9565.1|9555.1|9565.1|9555.1|9564.9|9554.9|3
1628230550000|2021-08-06 06:15:50|9564.9|9554.9|9564.8|9554.8|9565.1|9555.1|9564.8|9554.8|9
1628230560000|2021-08-06 06:16:00|9565.1|9555.1|9565.9|9555.9|9565.9|9555.9|9564.9|9554.9|5
1628230570000|2021-08-06 06:16:10|9566.5|9556.5|9565.9|9555.9|9566.8|9556.8|9565.4|9555.4|9
1628230580000|2021-08-06 06:16:20|9566.1|9556.1|9566|9556|9566.1|9556.1|9565.4|9555.4|9
1628230590000|2021-08-06 06:16:30|9565.9|9555.9|9563.9|9553.9|9565.9|9555.9|9563.5|9553.5|8
1628230600000|2021-08-06 06:16:40|9564.4|9554.4|9563.6|9553.6|9564.5|9554.5|9563.6|9553.6|4
1628230610000|2021-08-06 06:16:50|9563.9|9553.9|9564|9554|9564.5|9554.5|9563.9|9553.9|4
1628230620000|2021-08-06 06:17:00|9563.9|9553.9|9565.8|9555.8|9566.1|9556.1|9563.6|9553.6|11
1628230630000|2021-08-06 06:17:10|9565.4|9555.4|9563.4|9553.4|9566.1|9556.1|9563.4|9553.4|20
1628230640000|2021-08-06 06:17:20|9563.9|9553.9|9563.4|9553.4|9563.9|9553.9|9563.1|9553.1|28
1628230650000|2021-08-06 06:17:30|9563.6|9553.6|9564.9|9554.9|9565.3|9555.3|9563.6|9553.6|4
1628230660000|2021-08-06 06:17:40|9564.5|9554.5|9565.3|9555.3|9565.5|9555.5|9564.5|9554.5|8
1628230670000|2021-08-06 06:17:50|9565.4|9555.4|9564.8|9554.8|9565.4|9555.4|9564.8|9554.8|5
1628230680000|2021-08-06 06:18:00|9564.4|9554.4|9565.3|9555.3|9565.3|9555.3|9563.8|9553.8|6
1628230690000|2021-08-06 06:18:10|9564.5|9554.5|9566.1|9556.1|9566.9|9556.9|9564.1|9554.1|10
1628230700000|2021-08-06 06:18:20|9566.4|9556.4|9566.9|9556.9|9567.6|9557.6|9566.4|9556.4|10
1628230710000|2021-08-06 06:18:30|9566.6|9556.6|9566.9|9556.9|9566.9|9556.9|9566.6|9556.6|2
1628230720000|2021-08-06 06:18:40|9567.1|9557.1|9565.9|9555.9|9567.8|9557.8|9565.9|9555.9|12
1628230730000|2021-08-06 06:18:50|9565.1|9555.1|9564.1|9554.1|9567.5|9557.5|9563.8|9553.8|18
1628230740000|2021-08-06 06:19:00|9563.8|9553.8|9563.9|9553.9|9564.1|9554.1|9563.4|9553.4|5
1628230750000|2021-08-06 06:19:10|9564.3|9554.3|9565.1|9555.1|9565.9|9555.9|9564.3|9554.3|5
1628230760000|2021-08-06 06:19:20|9564.9|9554.9|9563.8|9553.8|9565.6|9555.6|9563.8|9553.8|14
1628230770000|2021-08-06 06:19:30|9563.9|9553.9|9565|9555|9565|9555|9563.4|9553.4|7
1628230780000|2021-08-06 06:19:40|9564.4|9554.4|9565.1|9555.1|9565.4|9555.4|9564.4|9554.4|6
1628230790000|2021-08-06 06:19:50|9564.9|9554.9|9563.6|9553.6|9565|9555|9563.6|9553.6|9
1628230800000|2021-08-06 06:20:00|9563.3|9553.3|9561.6|9551.6|9563.3|9553.3|9561.6|9551.6|3
1628230810000|2021-08-06 06:20:10|9561.9|9551.9|9562.4|9552.4|9562.4|9552.4|9560.3|9550.3|18
1628230820000|2021-08-06 06:20:20|9563.1|9553.1|9563.1|9553.1|9563.5|9553.5|9562.9|9552.9|5
1628230830000|2021-08-06 06:20:30|9562.5|9552.5|9562.1|9552.1|9562.5|9552.5|9562.1|9552.1|3
1628230840000|2021-08-06 06:20:40|9562.4|9552.4|9563.1|9553.1|9563.4|9553.4|9562.4|9552.4|5
1628230850000|2021-08-06 06:20:50|9562.8|9552.8|9561.6|9551.6|9563|9553|9561.6|9551.6|6
1628230860000|2021-08-06 06:21:00|9562|9552|9561.1|9551.1|9562.9|9552.9|9561.1|9551.1|11
1628230870000|2021-08-06 06:21:10|9561.6|9551.6|9560.6|9550.6|9561.6|9551.6|9560.6|9550.6|4
1628230880000|2021-08-06 06:21:20|9560.8|9550.8|9561.8|9551.8|9561.8|9551.8|9560.5|9550.5|8
1628230890000|2021-08-06 06:21:30|9561.6|9551.6|9562.6|9552.6|9563|9553|9561.4|9551.4|6
1628230900000|2021-08-06 06:21:40|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.4|9551.4|7
1628230910000|2021-08-06 06:21:50|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.1|9551.1|5
1628230920000|2021-08-06 06:22:00|9561.1|9551.1|9561.9|9551.9|9561.9|9551.9|9561.1|9551.1|5
1628230930000|2021-08-06 06:22:10|9561.3|9551.3|9563.6|9553.6|9563.6|9553.6|9561.3|9551.3|8
1628230940000|2021-08-06 06:22:20|9563.8|9553.8|9564.1|9554.1|9564.1|9554.1|9563.8|9553.8|2
1628230950000|2021-08-06 06:22:30|9564.6|9554.6|9564.9|9554.9|9565.5|9555.5|9564.6|9554.6|7
1628230960000|2021-08-06 06:22:40|9564.6|9554.6|9565.4|9555.4|9565.4|9555.4|9564.6|9554.6|9
1628230970000|2021-08-06 06:22:50|9564.8|9554.8|9565.1|9555.1|9565.4|9555.4|9564.8|9554.8|10
1628230980000|2021-08-06 06:23:00|9565.4|9555.4|9566.1|9556.1|9566.3|9556.3|9565.4|9555.4|8
1628230990000|2021-08-06 06:23:10|9566.3|9556.3|9569.1|9559.1|9569.1|9559.1|9565.5|9555.5|18
1628231000000|2021-08-06 06:23:20|9568.9|9558.9|9568.1|9558.1|9568.9|9558.9|9567.4|9557.4|8
1628231010000|2021-08-06 06:23:30|9568.5|9558.5|9566.1|9556.1|9568.5|9558.5|9566.1|9556.1|10
1628231020000|2021-08-06 06:23:40|9565.6|9555.6|9565.9|9555.9|9566.3|9556.3|9565.4|9555.4|6
1628231030000|2021-08-06 06:23:50|9565.8|9555.8|9564.9|9554.9|9565.8|9555.8|9564.9|9554.9|3
1628231040000|2021-08-06 06:24:00|9564.4|9554.4|9566.4|9556.4|9566.4|9556.4|9564.4|9554.4|9
1628231050000|2021-08-06 06:24:10|9566.1|9556.1|9564.1|9554.1|9566.1|9556.1|9564|9554|7
1628231070000|2021-08-06 06:24:30|9563.6|9553.6|9565.5|9555.5|9565.5|9555.5|9563.6|9553.6|5
1628231080000|2021-08-06 06:24:40|9565.4|9555.4|9563|9553|9565.4|9555.4|9562.6|9552.6|9
1628231090000|2021-08-06 06:24:50|9562.3|9552.3|9562.1|9552.1|9562.3|9552.3|9562.1|9552.1|2
1628231110000|2021-08-06 06:25:10|9562|9552|9562|9552|9562|9552|9562|9552|1
1628231120000|2021-08-06 06:25:20|9562.6|9552.6|9562.1|9552.1|9562.6|9552.6|9561.9|9551.9|4
1628231130000|2021-08-06 06:25:30|9562|9552|9561.9|9551.9|9562|9552|9561.9|9551.9|2
1628231140000|2021-08-06 06:25:40|9561.8|9551.8|9561.9|9551.9|9562|9552|9561.8|9551.8|3
1628231150000|2021-08-06 06:25:50|9562|9552|9561.8|9551.8|9562|9552|9561.8|9551.8|3
1628231160000|2021-08-06 06:26:00|9561.9|9551.9|9561.6|9551.6|9562.1|9552.1|9561.6|9551.6|5
1628231170000|2021-08-06 06:26:10|9561.8|9551.8|9561.6|9551.6|9561.8|9551.8|9561.6|9551.6|2
1628231180000|2021-08-06 06:26:20|9561.3|9551.3|9559.3|9549.3|9561.3|9551.3|9559.3|9549.3|3
1628231190000|2021-08-06 06:26:30|9559.5|9549.5|9560|9550|9560|9550|9559.3|9549.3|6
1628231200000|2021-08-06 06:26:40|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|9560.1|9550.1|3
1628231210000|2021-08-06 06:26:50|9560.5|9550.5|9559.6|9549.6|9560.6|9550.6|9559.6|9549.6|9
1628231220000|2021-08-06 06:27:00|9559.4|9549.4|9557.1|9547.1|9559.4|9549.4|9556.4|9546.4|4
1628231230000|2021-08-06 06:27:10|9557.4|9547.4|9558.4|9548.4|9558.8|9548.8|9557.4|9547.4|3
1628231240000|2021-08-06 06:27:20|9557.9|9547.9|9557.6|9547.6|9557.9|9547.9|9557.6|9547.6|2
1628231250000|2021-08-06 06:27:30|9557.9|9547.9|9560.4|9550.4|9560.4|9550.4|9557.9|9547.9|8
1628231260000|2021-08-06 06:27:40|9561.3|9551.3|9560.6|9550.6|9562|9552|9560.1|9550.1|14
1628231270000|2021-08-06 06:27:50|9560.1|9550.1|9559.9|9549.9|9560.4|9550.4|9559.9|9549.9|4
1628231280000|2021-08-06 06:28:00|9560|9550|9562.3|9552.3|9562.8|9552.8|9560|9550|10
1628231290000|2021-08-06 06:28:10|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1628231300000|2021-08-06 06:28:20|9562.1|9552.1|9560.5|9550.5|9562.5|9552.5|9560.5|9550.5|8
1628231310000|2021-08-06 06:28:30|9560.6|9550.6|9560.8|9550.8|9561|9551|9560.6|9550.6|3
1628231320000|2021-08-06 06:28:40|9561|9551|9560.6|9550.6|9561|9551|9560.5|9550.5|5
1628231330000|2021-08-06 06:28:50|9560.8|9550.8|9561|9551|9561|9551|9560.8|9550.8|2
1628231340000|2021-08-06 06:29:00|9560.8|9550.8|9561.9|9551.9|9561.9|9551.9|9560.8|9550.8|8
1628231360000|2021-08-06 06:29:20|9562|9552|9562.4|9552.4|9563.1|9553.1|9562|9552|3
1628231370000|2021-08-06 06:29:30|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|1
1628231380000|2021-08-06 06:29:40|9561.9|9551.9|9560.6|9550.6|9561.9|9551.9|9560.6|9550.6|3
1628231390000|2021-08-06 06:29:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1628231400000|2021-08-06 06:30:00|9560.1|9550.1|9560.1|9550.1|9560.8|9550.8|9559.8|9549.8|8
1628231410000|2021-08-06 06:30:10|9560.8|9550.8|9560.6|9550.6|9561.5|9551.5|9560.6|9550.6|6
1628231420000|2021-08-06 06:30:20|9561.5|9551.5|9560.6|9550.6|9561.5|9551.5|9560.6|9550.6|6
1628231430000|2021-08-06 06:30:30|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1628231440000|2021-08-06 06:30:40|9560.6|9550.6|9560.6|9550.6|9561.1|9551.1|9560.6|9550.6|3
1628231460000|2021-08-06 06:31:00|9560.4|9550.4|9560|9550|9560.4|9550.4|9560|9550|2
1628231470000|2021-08-06 06:31:10|9560.4|9550.4|9561.1|9551.1|9561.1|9551.1|9560.4|9550.4|4
1628231480000|2021-08-06 06:31:20|9561.4|9551.4|9562.9|9552.9|9563.1|9553.1|9561.4|9551.4|4
1628231490000|2021-08-06 06:31:30|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628231500000|2021-08-06 06:31:40|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.8|9552.8|3
1628231510000|2021-08-06 06:31:50|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|9563.1|9553.1|1
1628231520000|2021-08-06 06:32:00|9563.6|9553.6|9563.4|9553.4|9563.9|9553.9|9562.6|9552.6|6
1628231530000|2021-08-06 06:32:10|9563.1|9553.1|9563.9|9553.9|9563.9|9553.9|9563.1|9553.1|7
1628231540000|2021-08-06 06:32:20|9563.6|9553.6|9565.4|9555.4|9565.9|9555.9|9563.4|9553.4|10
1628231550000|2021-08-06 06:32:30|9565|9555|9565.6|9555.6|9567|9557|9565|9555|13
1628231560000|2021-08-06 06:32:40|9565.9|9555.9|9567.8|9557.8|9568.3|9558.3|9565.9|9555.9|7
1628231570000|2021-08-06 06:32:50|9567.9|9557.9|9567.6|9557.6|9567.9|9557.9|9564.9|9554.9|11
1628231580000|2021-08-06 06:33:00|9567.4|9557.4|9568.5|9558.5|9568.8|9558.8|9567.4|9557.4|11
1628231590000|2021-08-06 06:33:10|9567.8|9557.8|9566.4|9556.4|9568.3|9558.3|9565.6|9555.6|16
1628231600000|2021-08-06 06:33:20|9566.8|9556.8|9565.6|9555.6|9566.8|9556.8|9564.4|9554.4|12
1628231610000|2021-08-06 06:33:30|9565.5|9555.5|9566.5|9556.5|9566.9|9556.9|9565.5|9555.5|10
1628231620000|2021-08-06 06:33:40|9566.8|9556.8|9567.1|9557.1|9567.4|9557.4|9566.8|9556.8|5
1628231630000|2021-08-06 06:33:50|9566.4|9556.4|9566.6|9556.6|9566.9|9556.9|9566.3|9556.3|6
1628231640000|2021-08-06 06:34:00|9567.3|9557.3|9566.4|9556.4|9567.4|9557.4|9566.4|9556.4|8
1628231650000|2021-08-06 06:34:10|9566.5|9556.5|9566.1|9556.1|9566.5|9556.5|9566.1|9556.1|3
1628231670000|2021-08-06 06:34:30|9566.5|9556.5|9567.5|9557.5|9567.5|9557.5|9566.5|9556.5|4
1628231680000|2021-08-06 06:34:40|9567.9|9557.9|9567.6|9557.6|9568|9558|9566.9|9556.9|17
1628231690000|2021-08-06 06:34:50|9567.9|9557.9|9569.1|9559.1|9569.1|9559.1|9567.9|9557.9|9
1628231700000|2021-08-06 06:35:00|9569.4|9559.4|9571.1|9561.1|9571.6|9561.6|9569.4|9559.4|4
1628231710000|2021-08-06 06:35:10|9569|9559|9570.5|9560.5|9571.1|9561.1|9569|9559|25
1628231720000|2021-08-06 06:35:20|9570.3|9560.3|9570.6|9560.6|9571.6|9561.6|9570.3|9560.3|11
1628231730000|2021-08-06 06:35:30|9570.4|9560.4|9572.9|9562.9|9573|9563|9570.1|9560.1|14
1628231740000|2021-08-06 06:35:40|9572.5|9562.5|9572.8|9562.8|9572.9|9562.9|9571.8|9561.8|14
1628231750000|2021-08-06 06:35:50|9572.9|9562.9|9575.9|9565.9|9576.1|9566.1|9572.9|9562.9|17
1628231760000|2021-08-06 06:36:00|9576|9566|9576.1|9566.1|9577.1|9567.1|9575.6|9565.6|15
1628231770000|2021-08-06 06:36:10|9575.9|9565.9|9576.6|9566.6|9576.9|9566.9|9575.8|9565.8|14
1628231780000|2021-08-06 06:36:20|9576.4|9566.4|9576.4|9566.4|9577.9|9567.9|9575.1|9565.1|11
1628231790000|2021-08-06 06:36:30|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.5|9566.5|6
1628231800000|2021-08-06 06:36:40|9576.6|9566.6|9574|9564|9576.6|9566.6|9574|9564|8
1628231810000|2021-08-06 06:36:50|9574.8|9564.8|9574|9564|9574.9|9564.9|9574|9564|4
1628231820000|2021-08-06 06:37:00|9573.4|9563.4|9573.5|9563.5|9574.4|9564.4|9573.1|9563.1|7
1628231830000|2021-08-06 06:37:10|9572.9|9562.9|9572.9|9562.9|9573.4|9563.4|9572.6|9562.6|7
1628231840000|2021-08-06 06:37:20|9573.4|9563.4|9574.3|9564.3|9575.5|9565.5|9573.4|9563.4|10
1628231850000|2021-08-06 06:37:30|9574.4|9564.4|9576.6|9566.6|9576.9|9566.9|9574.4|9564.4|8
1628231860000|2021-08-06 06:37:40|9577.1|9567.1|9577.9|9567.9|9577.9|9567.9|9576.4|9566.4|15
1628231870000|2021-08-06 06:37:50|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577|9567|5
1628231880000|2021-08-06 06:38:00|9577.1|9567.1|9576.8|9566.8|9577.1|9567.1|9576.4|9566.4|4
1628231890000|2021-08-06 06:38:10|9576.3|9566.3|9576.8|9566.8|9576.8|9566.8|9576.3|9566.3|2
1628231900000|2021-08-06 06:38:20|9576.4|9566.4|9577.9|9567.9|9577.9|9567.9|9576.4|9566.4|9
1628231910000|2021-08-06 06:38:30|9577.4|9567.4|9576.9|9566.9|9577.4|9567.4|9576.6|9566.6|7
1628231920000|2021-08-06 06:38:40|9577.1|9567.1|9576.9|9566.9|9577.3|9567.3|9576.6|9566.6|4
1628231930000|2021-08-06 06:38:50|9576.8|9566.8|9575.6|9565.6|9576.8|9566.8|9575.6|9565.6|4
1628231940000|2021-08-06 06:39:00|9575.3|9565.3|9575.9|9565.9|9575.9|9565.9|9575.3|9565.3|2
1628231950000|2021-08-06 06:39:10|9575.4|9565.4|9575.3|9565.3|9575.4|9565.4|9575.3|9565.3|2
1628231960000|2021-08-06 06:39:20|9576.5|9566.5|9576.3|9566.3|9576.9|9566.9|9575.9|9565.9|6
1628231970000|2021-08-06 06:39:30|9576|9566|9575.8|9565.8|9576|9566|9575.8|9565.8|2
1628231980000|2021-08-06 06:39:40|9575.1|9565.1|9575.1|9565.1|9575.1|9565.1|9573.8|9563.8|14
1628231990000|2021-08-06 06:39:50|9574.9|9564.9|9574.3|9564.3|9574.9|9564.9|9574.3|9564.3|7
1628232010000|2021-08-06 06:40:10|9574|9564|9573.8|9563.8|9574|9564|9573.8|9563.8|2
1628232020000|2021-08-06 06:40:20|9574.1|9564.1|9574.8|9564.8|9574.8|9564.8|9573.9|9563.9|6
1628232030000|2021-08-06 06:40:30|9575.1|9565.1|9574|9564|9575.1|9565.1|9574|9564|10
1628232040000|2021-08-06 06:40:40|9573.8|9563.8|9574.1|9564.1|9574.4|9564.4|9573.8|9563.8|5
1628232050000|2021-08-06 06:40:50|9573.9|9563.9|9571.5|9561.5|9574.4|9564.4|9571.5|9561.5|14
1628232060000|2021-08-06 06:41:00|9572|9562|9570.6|9560.6|9572|9562|9570.6|9560.6|5
1628232070000|2021-08-06 06:41:10|9570.8|9560.8|9571.5|9561.5|9571.8|9561.8|9570.4|9560.4|6
1628232080000|2021-08-06 06:41:20|9571.1|9561.1|9570.9|9560.9|9571.3|9561.3|9570.4|9560.4|11
1628232090000|2021-08-06 06:41:30|9571.1|9561.1|9571.4|9561.4|9571.4|9561.4|9571.1|9561.1|2
1628232100000|2021-08-06 06:41:40|9571.1|9561.1|9570.1|9560.1|9571.1|9561.1|9570.1|9560.1|5
1628232110000|2021-08-06 06:41:50|9569.8|9559.8|9570.5|9560.5|9570.5|9560.5|9569.4|9559.4|5
1628232120000|2021-08-06 06:42:00|9570.9|9560.9|9569.1|9559.1|9571.1|9561.1|9569.1|9559.1|7
1628232130000|2021-08-06 06:42:10|9569.5|9559.5|9570.9|9560.9|9571.5|9561.5|9569.5|9559.5|6
1628232140000|2021-08-06 06:42:20|9570.3|9560.3|9570.6|9560.6|9571|9561|9570.3|9560.3|14
1628232150000|2021-08-06 06:42:30|9570.9|9560.9|9571|9561|9571.1|9561.1|9570.6|9560.6|20
1628232160000|2021-08-06 06:42:40|9570.6|9560.6|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|5
1628232170000|2021-08-06 06:42:50|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1628232180000|2021-08-06 06:43:00|9570.9|9560.9|9573.8|9563.8|9573.8|9563.8|9570.9|9560.9|11
1628232190000|2021-08-06 06:43:10|9574|9564|9575.1|9565.1|9576.5|9566.5|9574|9564|7
1628232210000|2021-08-06 06:43:30|9574.8|9564.8|9575.1|9565.1|9575.1|9565.1|9574.8|9564.8|4
1628232220000|2021-08-06 06:43:40|9574.8|9564.8|9574.8|9564.8|9575.1|9565.1|9574.8|9564.8|5
1628232230000|2021-08-06 06:43:50|9575.1|9565.1|9575.9|9565.9|9575.9|9565.9|9574.8|9564.8|8
1628232240000|2021-08-06 06:44:00|9575.8|9565.8|9575.4|9565.4|9575.8|9565.8|9575.4|9565.4|2
1628232250000|2021-08-06 06:44:10|9575.1|9565.1|9573.3|9563.3|9575.4|9565.4|9573.3|9563.3|6
1628232260000|2021-08-06 06:44:20|9573.1|9563.1|9572.6|9562.6|9573.1|9563.1|9572.6|9562.6|2
1628232270000|2021-08-06 06:44:30|9572.4|9562.4|9572|9562|9572.6|9562.6|9570.9|9560.9|8
1628232280000|2021-08-06 06:44:40|9572.1|9562.1|9573.8|9563.8|9573.8|9563.8|9572.1|9562.1|2
1628232290000|2021-08-06 06:44:50|9574|9564|9575|9565|9575|9565|9574|9564|7
1628232300000|2021-08-06 06:45:00|9575.4|9565.4|9576.9|9566.9|9577.1|9567.1|9575.4|9565.4|9
1628232310000|2021-08-06 06:45:10|9576.8|9566.8|9575.5|9565.5|9576.8|9566.8|9575.5|9565.5|7
1628232320000|2021-08-06 06:45:20|9574.9|9564.9|9574.9|9564.9|9575.6|9565.6|9574.6|9564.6|7
1628232330000|2021-08-06 06:45:30|9576.1|9566.1|9577.6|9567.6|9577.6|9567.6|9576|9566|9
1628232340000|2021-08-06 06:45:40|9577.5|9567.5|9577.4|9567.4|9577.9|9567.9|9576.8|9566.8|14
1628232350000|2021-08-06 06:45:50|9577.6|9567.6|9579.9|9569.9|9579.9|9569.9|9577.6|9567.6|9
1628232360000|2021-08-06 06:46:00|9580.6|9570.6|9588.1|9578.1|9590.3|9580.3|9580.6|9570.6|7
1628232370000|2021-08-06 06:46:10|9588.4|9578.4|9588.6|9578.6|9588.6|9578.6|9588.4|9578.4|2
1628232380000|2021-08-06 06:46:20|9588.4|9578.4|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|4
1628232390000|2021-08-06 06:46:30|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628232400000|2021-08-06 06:46:40|9587.8|9577.8|9588.1|9578.1|9588.1|9578.1|9587.4|9577.4|10
1628232410000|2021-08-06 06:46:50|9588.3|9578.3|9588.4|9578.4|9589.4|9579.4|9588.3|9578.3|8
1628232420000|2021-08-06 06:47:00|9588.6|9578.6|9588.9|9578.9|9588.9|9578.9|9588.1|9578.1|7
1628232430000|2021-08-06 06:47:10|9589.1|9579.1|9591.6|9581.6|9591.9|9581.9|9589.1|9579.1|9
1628232440000|2021-08-06 06:47:20|9591.8|9581.8|9593.5|9583.5|9593.6|9583.6|9591.8|9581.8|8
1628232450000|2021-08-06 06:47:30|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9592.5|9582.5|10
1628232460000|2021-08-06 06:47:40|9593.4|9583.4|9596.5|9586.5|9596.5|9586.5|9593.4|9583.4|10
1628232470000|2021-08-06 06:47:50|9596.9|9586.9|9596.6|9586.6|9598.3|9588.3|9595.9|9585.9|17
1628232480000|2021-08-06 06:48:00|9596.9|9586.9|9596.6|9586.6|9597.1|9587.1|9596.6|9586.6|10
1628232490000|2021-08-06 06:48:10|9596.4|9586.4|9596.1|9586.1|9596.6|9586.6|9596.1|9586.1|4
1628232500000|2021-08-06 06:48:20|9596.4|9586.4|9595.8|9585.8|9596.5|9586.5|9595.3|9585.3|11
1628232510000|2021-08-06 06:48:30|9595.4|9585.4|9593.9|9583.9|9596.1|9586.1|9593.9|9583.9|9
1628232520000|2021-08-06 06:48:40|9594.1|9584.1|9594.6|9584.6|9595.4|9585.4|9593.8|9583.8|10
1628232530000|2021-08-06 06:48:50|9594.9|9584.9|9594.1|9584.1|9595.1|9585.1|9593.9|9583.9|9
1628232540000|2021-08-06 06:49:00|9593.6|9583.6|9594.5|9584.5|9594.6|9584.6|9593.6|9583.6|7
1628232550000|2021-08-06 06:49:10|9595.4|9585.4|9597.4|9587.4|9597.4|9587.4|9595.4|9585.4|15
1628232560000|2021-08-06 06:49:20|9596.9|9586.9|9597|9587|9597.4|9587.4|9596.9|9586.9|7
1628232570000|2021-08-06 06:49:30|9597.4|9587.4|9596.6|9586.6|9597.4|9587.4|9596.3|9586.3|9
1628232580000|2021-08-06 06:49:40|9596.3|9586.3|9595.1|9585.1|9596.3|9586.3|9594.9|9584.9|5
1628232590000|2021-08-06 06:49:50|9594.9|9584.9|9595.6|9585.6|9596.6|9586.6|9594.9|9584.9|12
1628232600000|2021-08-06 06:50:00|9596|9586|9595.5|9585.5|9596|9586|9594.3|9584.3|16
1628232610000|2021-08-06 06:50:10|9595.3|9585.3|9595.1|9585.1|9595.9|9585.9|9594.4|9584.4|13
1628232620000|2021-08-06 06:50:20|9594.8|9584.8|9594|9584|9594.8|9584.8|9593.6|9583.6|6
1628232630000|2021-08-06 06:50:30|9593.9|9583.9|9593.4|9583.4|9593.9|9583.9|9593.4|9583.4|2
1628232640000|2021-08-06 06:50:40|9593.5|9583.5|9593.8|9583.8|9594.6|9584.6|9593.5|9583.5|10
1628232650000|2021-08-06 06:50:50|9594.4|9584.4|9593.9|9583.9|9594.4|9584.4|9593.4|9583.4|9
1628232660000|2021-08-06 06:51:00|9593.6|9583.6|9593.1|9583.1|9593.9|9583.9|9593.1|9583.1|3
1628232700000|2021-08-06 06:51:40|9592.8|9582.8|9593.6|9583.6|9593.9|9583.9|9592.8|9582.8|7
1628232710000|2021-08-06 06:51:50|9593.9|9583.9|9593.6|9583.6|9593.9|9583.9|9593.6|9583.6|8
1628232720000|2021-08-06 06:52:00|9593.9|9583.9|9593.5|9583.5|9594.4|9584.4|9593.5|9583.5|8
1628232730000|2021-08-06 06:52:10|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1628232740000|2021-08-06 06:52:20|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9593.4|9583.4|4
1628232750000|2021-08-06 06:52:30|9593.4|9583.4|9592.4|9582.4|9593.4|9583.4|9592.4|9582.4|5
1628232760000|2021-08-06 06:52:40|9592.3|9582.3|9592.1|9582.1|9592.3|9582.3|9592.1|9582.1|2
1628232770000|2021-08-06 06:52:50|9592.3|9582.3|9597.4|9587.4|9597.4|9587.4|9592.3|9582.3|10
1628232780000|2021-08-06 06:53:00|9598.6|9588.6|9600.4|9590.4|9601|9591|9598.6|9588.6|15
1628232790000|2021-08-06 06:53:10|9600.6|9590.6|9600.9|9590.9|9601.6|9591.6|9600.6|9590.6|13
1628232800000|2021-08-06 06:53:20|9601.4|9591.4|9601.9|9591.9|9603.1|9593.1|9601.4|9591.4|10
1628232810000|2021-08-06 06:53:30|9602|9592|9601.9|9591.9|9603.5|9593.5|9601.1|9591.1|12
1628232820000|2021-08-06 06:53:40|9601.5|9591.5|9600.9|9590.9|9601.5|9591.5|9600.9|9590.9|4
1628232830000|2021-08-06 06:53:50|9601|9591|9602.6|9592.6|9602.6|9592.6|9601|9591|9
1628232840000|2021-08-06 06:54:00|9602.9|9592.9|9600.3|9590.3|9602.9|9592.9|9600.3|9590.3|8
1628232850000|2021-08-06 06:54:10|9600.5|9590.5|9600|9590|9600.5|9590.5|9600|9590|5
1628232860000|2021-08-06 06:54:20|9599.8|9589.8|9598.1|9588.1|9600|9590|9597.6|9587.6|10
1628232870000|2021-08-06 06:54:30|9598|9588|9597.5|9587.5|9598|9588|9597|9587|7
1628232880000|2021-08-06 06:54:40|9598.4|9588.4|9600.1|9590.1|9600.9|9590.9|9598.4|9588.4|11
1628232890000|2021-08-06 06:54:50|9601|9591|9596.5|9586.5|9601|9591|9596.5|9586.5|15
1628232900000|2021-08-06 06:55:00|9597.3|9587.3|9597.1|9587.1|9597.3|9587.3|9596.1|9586.1|15
1628232910000|2021-08-06 06:55:10|9597.5|9587.5|9600.1|9590.1|9600.3|9590.3|9597.5|9587.5|10
1628232920000|2021-08-06 06:55:20|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1628232930000|2021-08-06 06:55:30|9600|9590|9599.5|9589.5|9600.8|9590.8|9599.5|9589.5|7
1628232940000|2021-08-06 06:55:40|9599.6|9589.6|9598.9|9588.9|9600.6|9590.6|9598.8|9588.8|10
1628232950000|2021-08-06 06:55:50|9598.8|9588.8|9598.8|9588.8|9599|9589|9598.1|9588.1|9
1628232960000|2021-08-06 06:56:00|9598.5|9588.5|9599|9589|9599|9589|9597.9|9587.9|14
1628232970000|2021-08-06 06:56:10|9598.8|9588.8|9598.6|9588.6|9599.3|9589.3|9598.1|9588.1|6
1628232980000|2021-08-06 06:56:20|9598.4|9588.4|9599.3|9589.3|9599.3|9589.3|9598.1|9588.1|10
1628232990000|2021-08-06 06:56:30|9599|9589|9599|9589|9599.1|9589.1|9598.8|9588.8|4
1628233000000|2021-08-06 06:56:40|9599.9|9589.9|9599.1|9589.1|9599.9|9589.9|9599|9589|5
1628233020000|2021-08-06 06:57:00|9598.5|9588.5|9599|9589|9599|9589|9598|9588|9
1628233030000|2021-08-06 06:57:10|9598.8|9588.8|9598.1|9588.1|9599|9589|9597.8|9587.8|19
1628233040000|2021-08-06 06:57:20|9597.9|9587.9|9598.3|9588.3|9599|9589|9597.6|9587.6|12
1628233050000|2021-08-06 06:57:30|9597.9|9587.9|9597.8|9587.8|9598.5|9588.5|9597.4|9587.4|18
1628233060000|2021-08-06 06:57:40|9598.1|9588.1|9595.1|9585.1|9598.1|9588.1|9593.9|9583.9|14
1628233070000|2021-08-06 06:57:50|9595.3|9585.3|9594.8|9584.8|9596.1|9586.1|9594.6|9584.6|16
1628233080000|2021-08-06 06:58:00|9595.3|9585.3|9593|9583|9595.3|9585.3|9593|9583|9
1628233090000|2021-08-06 06:58:10|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|9592.6|9582.6|1
1628233100000|2021-08-06 06:58:20|9593.5|9583.5|9591.5|9581.5|9593.5|9583.5|9591.5|9581.5|7
1628233110000|2021-08-06 06:58:30|9591.3|9581.3|9590.5|9580.5|9591.3|9581.3|9589.8|9579.8|14
1628233120000|2021-08-06 06:58:40|9590.3|9580.3|9590.8|9580.8|9592.8|9582.8|9590.3|9580.3|18
1628233130000|2021-08-06 06:58:50|9591.5|9581.5|9590.9|9580.9|9591.5|9581.5|9590.1|9580.1|9
1628233140000|2021-08-06 06:59:00|9592.3|9582.3|9590.1|9580.1|9592.3|9582.3|9589.3|9579.3|19
1628233150000|2021-08-06 06:59:10|9589.6|9579.6|9587.1|9577.1|9590.8|9580.8|9587.1|9577.1|10
1628233160000|2021-08-06 06:59:20|9587|9577|9587.8|9577.8|9587.8|9577.8|9586.1|9576.1|15
1628233170000|2021-08-06 06:59:30|9587.6|9577.6|9587.3|9577.3|9587.6|9577.6|9586.8|9576.8|5
1628233180000|2021-08-06 06:59:40|9587.8|9577.8|9588.3|9578.3|9589|9579|9587.6|9577.6|12
1628233190000|2021-08-06 06:59:50|9588.1|9578.1|9587.8|9577.8|9588.3|9578.3|9587.6|9577.6|4
1628233200000|2021-08-06 07:00:00|9588.3|9578.3|9589|9579|9589|9579|9587.6|9577.6|12
1628233210000|2021-08-06 07:00:10|9590.4|9580.4|9587.3|9577.3|9591.3|9581.3|9587.3|9577.3|13
1628233220000|2021-08-06 07:00:20|9586.9|9576.9|9585.6|9575.6|9586.9|9576.9|9584.4|9574.4|6
1628233230000|2021-08-06 07:00:30|9585.4|9575.4|9586.8|9576.8|9587.3|9577.3|9585.4|9575.4|6
1628233240000|2021-08-06 07:00:40|9587|9577|9586.3|9576.3|9587|9577|9586|9576|6
1628233250000|2021-08-06 07:00:50|9586.5|9576.5|9586.8|9576.8|9586.9|9576.9|9586|9576|9
1628233260000|2021-08-06 07:01:00|9586.9|9576.9|9589.3|9579.3|9589.4|9579.4|9586.9|9576.9|6
1628233270000|2021-08-06 07:01:10|9589.5|9579.5|9589|9579|9590.1|9580.1|9589|9579|3
1628233280000|2021-08-06 07:01:20|9589.1|9579.1|9589.4|9579.4|9591.8|9581.8|9589.1|9579.1|10
1628233290000|2021-08-06 07:01:30|9589.6|9579.6|9590.8|9580.8|9591.1|9581.1|9589|9579|10
1628233300000|2021-08-06 07:01:40|9591|9581|9590.1|9580.1|9591.1|9581.1|9590.1|9580.1|7
1628233310000|2021-08-06 07:01:50|9590|9580|9587.4|9577.4|9590|9580|9587.4|9577.4|6
1628233320000|2021-08-06 07:02:00|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1628233330000|2021-08-06 07:02:10|9587.1|9577.1|9587.8|9577.8|9587.8|9577.8|9587.1|9577.1|4
1628233340000|2021-08-06 07:02:20|9587.9|9577.9|9587.9|9577.9|9588.3|9578.3|9587.9|9577.9|3
1628233350000|2021-08-06 07:02:30|9587.8|9577.8|9586|9576|9587.8|9577.8|9586|9576|5
1628233360000|2021-08-06 07:02:40|9585.6|9575.6|9586.1|9576.1|9586.1|9576.1|9585.6|9575.6|2
1628233380000|2021-08-06 07:03:00|9586.9|9576.9|9590.9|9580.9|9591.1|9581.1|9586.9|9576.9|10
1628233390000|2021-08-06 07:03:10|9591|9581|9591.4|9581.4|9591.8|9581.8|9590.8|9580.8|7
1628233400000|2021-08-06 07:03:20|9591.5|9581.5|9591.8|9581.8|9592.1|9582.1|9591.5|9581.5|5
1628233410000|2021-08-06 07:03:30|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628233420000|2021-08-06 07:03:40|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1628233430000|2021-08-06 07:03:50|9591.9|9581.9|9590.1|9580.1|9592.4|9582.4|9590.1|9580.1|5
1628233440000|2021-08-06 07:04:00|9590|9580|9589.6|9579.6|9590|9580|9588.8|9578.8|6
1628233450000|2021-08-06 07:04:10|9589.5|9579.5|9590.4|9580.4|9590.4|9580.4|9589.5|9579.5|3
1628233460000|2021-08-06 07:04:20|9590.3|9580.3|9590.1|9580.1|9590.3|9580.3|9590.1|9580.1|2
1628233470000|2021-08-06 07:04:30|9590|9580|9589.5|9579.5|9590|9580|9589.5|9579.5|2
1628233480000|2021-08-06 07:04:40|9589.1|9579.1|9589|9579|9589.1|9579.1|9589|9579|2
1628233490000|2021-08-06 07:04:50|9588.3|9578.3|9587.8|9577.8|9588.3|9578.3|9587.5|9577.5|4
1628233500000|2021-08-06 07:05:00|9588.3|9578.3|9588.5|9578.5|9588.5|9578.5|9588.3|9578.3|2
1628233510000|2021-08-06 07:05:10|9589.3|9579.3|9590.5|9580.5|9590.5|9580.5|9588.8|9578.8|7
1628233520000|2021-08-06 07:05:20|9590.4|9580.4|9589.9|9579.9|9590.4|9580.4|9589.9|9579.9|2
1628233530000|2021-08-06 07:05:30|9590|9580|9590.3|9580.3|9590.3|9580.3|9590|9580|3
1628233540000|2021-08-06 07:05:40|9590|9580|9589.9|9579.9|9590|9580|9589.9|9579.9|2
1628233550000|2021-08-06 07:05:50|9590|9580|9590|9580|9590|9580|9590|9580|1
1628233560000|2021-08-06 07:06:00|9590.1|9580.1|9593.4|9583.4|9593.4|9583.4|9590.1|9580.1|3
1628233570000|2021-08-06 07:06:10|9593.3|9583.3|9592.4|9582.4|9593.3|9583.3|9592.4|9582.4|3
1628233580000|2021-08-06 07:06:20|9592.5|9582.5|9590.3|9580.3|9592.5|9582.5|9590.3|9580.3|6
1628233590000|2021-08-06 07:06:30|9590.1|9580.1|9589.5|9579.5|9590.1|9580.1|9589.5|9579.5|3
1628233600000|2021-08-06 07:06:40|9587.4|9577.4|9588|9578|9588|9578|9586.9|9576.9|6
1628233610000|2021-08-06 07:06:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|1
1628233620000|2021-08-06 07:07:00|9587.6|9577.6|9587.6|9577.6|9588.1|9578.1|9587.1|9577.1|7
1628233630000|2021-08-06 07:07:10|9587.4|9577.4|9586.9|9576.9|9587.4|9577.4|9586.9|9576.9|3
1628233640000|2021-08-06 07:07:20|9587.1|9577.1|9587.4|9577.4|9587.4|9577.4|9587.1|9577.1|2
1628233650000|2021-08-06 07:07:30|9588.1|9578.1|9587.6|9577.6|9588.1|9578.1|9587.4|9577.4|5
1628233670000|2021-08-06 07:07:50|9587.4|9577.4|9592.8|9582.8|9592.8|9582.8|9587.1|9577.1|6
1628233680000|2021-08-06 07:08:00|9592.6|9582.6|9590.6|9580.6|9592.6|9582.6|9590.6|9580.6|9
1628233690000|2021-08-06 07:08:10|9590.9|9580.9|9594.1|9584.1|9594.3|9584.3|9590.9|9580.9|5
1628233700000|2021-08-06 07:08:20|9593.9|9583.9|9592|9582|9594.1|9584.1|9591.8|9581.8|7
1628233710000|2021-08-06 07:08:30|9592.3|9582.3|9592.8|9582.8|9593.4|9583.4|9592.3|9582.3|5
1628233720000|2021-08-06 07:08:40|9592.3|9582.3|9591.4|9581.4|9592.3|9582.3|9591.4|9581.4|2
1628233730000|2021-08-06 07:08:50|9591.3|9581.3|9587.1|9577.1|9591.3|9581.3|9587.1|9577.1|2
1628233740000|2021-08-06 07:09:00|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9586.5|9576.5|5
1628233750000|2021-08-06 07:09:10|9587.5|9577.5|9587.3|9577.3|9588.1|9578.1|9587.3|9577.3|4
1628233760000|2021-08-06 07:09:20|9587.1|9577.1|9587.3|9577.3|9587.3|9577.3|9587.1|9577.1|2
1628233770000|2021-08-06 07:09:30|9587|9577|9586.9|9576.9|9587|9577|9586.9|9576.9|2
1628233780000|2021-08-06 07:09:40|9586.6|9576.6|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|3
1628233790000|2021-08-06 07:09:50|9586.6|9576.6|9586.8|9576.8|9586.9|9576.9|9586.5|9576.5|7
1628233800000|2021-08-06 07:10:00|9586.5|9576.5|9582.6|9572.6|9586.5|9576.5|9582.6|9572.6|6
1628233810000|2021-08-06 07:10:10|9582.8|9572.8|9582.9|9572.9|9583.3|9573.3|9582.8|9572.8|6
1628233820000|2021-08-06 07:10:20|9582.6|9572.6|9579.8|9569.8|9582.6|9572.6|9579.8|9569.8|8
1628233830000|2021-08-06 07:10:30|9579.9|9569.9|9581.6|9571.6|9583|9573|9579.9|9569.9|4
1628233840000|2021-08-06 07:10:40|9581.4|9571.4|9580.3|9570.3|9581.6|9571.6|9580.3|9570.3|7
1628233850000|2021-08-06 07:10:50|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1628233860000|2021-08-06 07:11:00|9580.4|9570.4|9583.3|9573.3|9583.3|9573.3|9580.4|9570.4|4
1628233870000|2021-08-06 07:11:10|9583.1|9573.1|9584.1|9574.1|9584.3|9574.3|9582|9572|7
1628233900000|2021-08-06 07:11:40|9583.9|9573.9|9583|9573|9583.9|9573.9|9583|9573|2
1628233910000|2021-08-06 07:11:50|9583.1|9573.1|9583|9573|9583.1|9573.1|9583|9573|2
1628233920000|2021-08-06 07:12:00|9583.1|9573.1|9585.4|9575.4|9585.4|9575.4|9583.1|9573.1|5
1628233930000|2021-08-06 07:12:10|9585.8|9575.8|9585.6|9575.6|9585.8|9575.8|9585.6|9575.6|2
1628233940000|2021-08-06 07:12:20|9585.4|9575.4|9584.8|9574.8|9585.4|9575.4|9584.8|9574.8|4
1628233950000|2021-08-06 07:12:30|9584.6|9574.6|9583.9|9573.9|9584.6|9574.6|9583.9|9573.9|2
1628233960000|2021-08-06 07:12:40|9583.3|9573.3|9582.6|9572.6|9583.3|9573.3|9582.6|9572.6|3
1628233970000|2021-08-06 07:12:50|9582.8|9572.8|9581.6|9571.6|9582.8|9572.8|9581.6|9571.6|3
1628233980000|2021-08-06 07:13:00|9581.5|9571.5|9581.6|9571.6|9581.6|9571.6|9580.8|9570.8|6
1628234000000|2021-08-06 07:13:20|9581.4|9571.4|9581.3|9571.3|9581.4|9571.4|9581.1|9571.1|3
1628234010000|2021-08-06 07:13:30|9581.1|9571.1|9581.3|9571.3|9581.3|9571.3|9580.9|9570.9|3
1628234020000|2021-08-06 07:13:40|9581|9571|9581.4|9571.4|9581.4|9571.4|9580.9|9570.9|7
1628234030000|2021-08-06 07:13:50|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9580.9|9570.9|4
1628234040000|2021-08-06 07:14:00|9582.8|9572.8|9583.6|9573.6|9583.6|9573.6|9582.8|9572.8|2
1628234050000|2021-08-06 07:14:10|9584.4|9574.4|9584.3|9574.3|9584.4|9574.4|9584.3|9574.3|4
1628234060000|2021-08-06 07:14:20|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1628234070000|2021-08-06 07:14:30|9584.5|9574.5|9584|9574|9585.3|9575.3|9584|9574|7
1628234090000|2021-08-06 07:14:50|9584.1|9574.1|9586.4|9576.4|9586.4|9576.4|9584.1|9574.1|3
1628234100000|2021-08-06 07:15:00|9585.3|9575.3|9584.4|9574.4|9585.3|9575.3|9584.4|9574.4|2
1628234110000|2021-08-06 07:15:10|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|1
1628234120000|2021-08-06 07:15:20|9584|9574|9581.8|9571.8|9584|9574|9581.8|9571.8|2
1628234130000|2021-08-06 07:15:30|9581.9|9571.9|9584|9574|9584|9574|9581.9|9571.9|2
1628234140000|2021-08-06 07:15:40|9585.3|9575.3|9586|9576|9586|9576|9585.3|9575.3|2
1628234150000|2021-08-06 07:15:50|9585.8|9575.8|9586|9576|9586|9576|9585.5|9575.5|5
1628234160000|2021-08-06 07:16:00|9586.1|9576.1|9586.6|9576.6|9586.6|9576.6|9586.1|9576.1|2
1628234170000|2021-08-06 07:16:10|9586.4|9576.4|9584.5|9574.5|9586.4|9576.4|9584.5|9574.5|6
1628234180000|2021-08-06 07:16:20|9585.9|9575.9|9584.9|9574.9|9585.9|9575.9|9584.8|9574.8|5
1628234190000|2021-08-06 07:16:30|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1628234200000|2021-08-06 07:16:40|9584.5|9574.5|9584.4|9574.4|9584.5|9574.5|9584.4|9574.4|2
1628234220000|2021-08-06 07:17:00|9585.4|9575.4|9587.4|9577.4|9587.8|9577.8|9585.4|9575.4|6
1628234230000|2021-08-06 07:17:10|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.4|9577.4|6
1628234240000|2021-08-06 07:17:20|9587.8|9577.8|9588.4|9578.4|9588.4|9578.4|9587.8|9577.8|4
1628234250000|2021-08-06 07:17:30|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1628234260000|2021-08-06 07:17:40|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628234270000|2021-08-06 07:17:50|9588.3|9578.3|9587.9|9577.9|9588.3|9578.3|9587.9|9577.9|2
1628234280000|2021-08-06 07:18:00|9587.1|9577.1|9588.5|9578.5|9588.5|9578.5|9587.1|9577.1|2
1628234290000|2021-08-06 07:18:10|9588.8|9578.8|9590.9|9580.9|9591|9581|9588.8|9578.8|8
1628234300000|2021-08-06 07:18:20|9590.8|9580.8|9592.8|9582.8|9592.8|9582.8|9590.8|9580.8|8
1628234310000|2021-08-06 07:18:30|9593.3|9583.3|9592.9|9582.9|9593.3|9583.3|9592.9|9582.9|5
1628234320000|2021-08-06 07:18:40|9593|9583|9592.9|9582.9|9593.3|9583.3|9592.9|9582.9|4
1628234340000|2021-08-06 07:19:00|9593|9583|9593.4|9583.4|9594|9584|9593|9583|3
1628234350000|2021-08-06 07:19:10|9593.3|9583.3|9592.8|9582.8|9593.3|9583.3|9592.8|9582.8|2
1628234360000|2021-08-06 07:19:20|9592.6|9582.6|9592.6|9582.6|9592.9|9582.9|9592.4|9582.4|5
1628234380000|2021-08-06 07:19:40|9592.4|9582.4|9592.1|9582.1|9592.4|9582.4|9592.1|9582.1|2
1628234390000|2021-08-06 07:19:50|9590.9|9580.9|9589.9|9579.9|9590.9|9580.9|9589.9|9579.9|6
1628234400000|2021-08-06 07:20:00|9589.5|9579.5|9590|9580|9590|9580|9589.3|9579.3|4
1628234410000|2021-08-06 07:20:10|9590.3|9580.3|9590.1|9580.1|9590.3|9580.3|9590.1|9580.1|2
1628234420000|2021-08-06 07:20:20|9590|9580|9589.6|9579.6|9590|9580|9588.8|9578.8|6
1628234430000|2021-08-06 07:20:30|9589.3|9579.3|9588.9|9578.9|9589.3|9579.3|9588.9|9578.9|4
1628234440000|2021-08-06 07:20:40|9588.4|9578.4|9586.6|9576.6|9588.4|9578.4|9586.6|9576.6|4
1628234450000|2021-08-06 07:20:50|9586.4|9576.4|9585.5|9575.5|9586.4|9576.4|9584.4|9574.4|7
1628234460000|2021-08-06 07:21:00|9584.8|9574.8|9583.5|9573.5|9584.8|9574.8|9583.4|9573.4|4
1628234470000|2021-08-06 07:21:10|9583.4|9573.4|9583.3|9573.3|9583.4|9573.4|9583.3|9573.3|2
1628234480000|2021-08-06 07:21:20|9583|9573|9583.5|9573.5|9583.5|9573.5|9582|9572|7
1628234490000|2021-08-06 07:21:30|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1628234500000|2021-08-06 07:21:40|9583.4|9573.4|9583.5|9573.5|9583.5|9573.5|9583.3|9573.3|4
1628234510000|2021-08-06 07:21:50|9583.4|9573.4|9582.6|9572.6|9583.5|9573.5|9582|9572|6
1628234520000|2021-08-06 07:22:00|9583.1|9573.1|9582.6|9572.6|9583.1|9573.1|9582.6|9572.6|2
1628234530000|2021-08-06 07:22:10|9582.8|9572.8|9582.9|9572.9|9583|9573|9582.8|9572.8|3
1628234540000|2021-08-06 07:22:20|9583|9573|9583.4|9573.4|9583.5|9573.5|9583|9573|3
1628234550000|2021-08-06 07:22:30|9583.6|9573.6|9581.6|9571.6|9583.6|9573.6|9581.6|9571.6|3
1628234560000|2021-08-06 07:22:40|9581|9571|9580.6|9570.6|9581|9571|9580.6|9570.6|3
1628234580000|2021-08-06 07:23:00|9580.4|9570.4|9579.1|9569.1|9580.4|9570.4|9578.5|9568.5|8
1628234590000|2021-08-06 07:23:10|9579.9|9569.9|9579.5|9569.5|9579.9|9569.9|9579.4|9569.4|4
1628234600000|2021-08-06 07:23:20|9579.4|9569.4|9579|9569|9579.4|9569.4|9578.1|9568.1|4
1628234610000|2021-08-06 07:23:30|9578|9568|9578.9|9568.9|9578.9|9568.9|9578|9568|2
1628234620000|2021-08-06 07:23:40|9578.8|9568.8|9575.3|9565.3|9578.8|9568.8|9575.3|9565.3|6
1628234630000|2021-08-06 07:23:50|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|9575.4|9565.4|1
1628234640000|2021-08-06 07:24:00|9575.6|9565.6|9576.1|9566.1|9576.1|9566.1|9575.6|9565.6|3
1628234660000|2021-08-06 07:24:20|9579.8|9569.8|9580.5|9570.5|9580.5|9570.5|9579.8|9569.8|4
1628234670000|2021-08-06 07:24:30|9580.3|9570.3|9581.8|9571.8|9581.8|9571.8|9579.1|9569.1|6
1628234680000|2021-08-06 07:24:40|9581.9|9571.9|9581.4|9571.4|9581.9|9571.9|9581.4|9571.4|3
1628234690000|2021-08-06 07:24:50|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1628234700000|2021-08-06 07:25:00|9581.4|9571.4|9579.3|9569.3|9581.4|9571.4|9579|9569|6
1628234710000|2021-08-06 07:25:10|9579.4|9569.4|9581.5|9571.5|9581.5|9571.5|9579.4|9569.4|3
1628234720000|2021-08-06 07:25:20|9581.6|9571.6|9581.8|9571.8|9581.8|9571.8|9581.6|9571.6|2
1628234730000|2021-08-06 07:25:30|9582.4|9572.4|9583.3|9573.3|9583.5|9573.5|9582.4|9572.4|4
1628234740000|2021-08-06 07:25:40|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1628234760000|2021-08-06 07:26:00|9583.5|9573.5|9584.6|9574.6|9584.6|9574.6|9583.5|9573.5|2
1628234770000|2021-08-06 07:26:10|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|1
1628234780000|2021-08-06 07:26:20|9584.9|9574.9|9585.6|9575.6|9585.6|9575.6|9584.9|9574.9|3
1628234790000|2021-08-06 07:26:30|9584.6|9574.6|9585.8|9575.8|9585.8|9575.8|9584.6|9574.6|4
1628234800000|2021-08-06 07:26:40|9585.9|9575.9|9585.9|9575.9|9586|9576|9585.8|9575.8|5
1628234810000|2021-08-06 07:26:50|9586.3|9576.3|9586.1|9576.1|9586.3|9576.3|9585.9|9575.9|3
1628234820000|2021-08-06 07:27:00|9588.4|9578.4|9588|9578|9590.1|9580.1|9587.8|9577.8|12
1628234830000|2021-08-06 07:27:10|9589|9579|9589|9579|9589.3|9579.3|9589|9579|7
1628234840000|2021-08-06 07:27:20|9589.5|9579.5|9590|9580|9591|9581|9589.5|9579.5|7
1628234850000|2021-08-06 07:27:30|9589.8|9579.8|9589.5|9579.5|9589.8|9579.8|9589.5|9579.5|3
1628234860000|2021-08-06 07:27:40|9589.8|9579.8|9590.4|9580.4|9590.9|9580.9|9589.8|9579.8|5
1628234870000|2021-08-06 07:27:50|9590.3|9580.3|9589.9|9579.9|9590.3|9580.3|9589.9|9579.9|2
1628234890000|2021-08-06 07:28:10|9589.8|9579.8|9587.9|9577.9|9589.8|9579.8|9587.9|9577.9|4
1628234900000|2021-08-06 07:28:20|9587.8|9577.8|9587.9|9577.9|9587.9|9577.9|9587.8|9577.8|2
1628234910000|2021-08-06 07:28:30|9587.8|9577.8|9586|9576|9587.8|9577.8|9586|9576|6
1628234930000|2021-08-06 07:28:50|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1628234940000|2021-08-06 07:29:00|9586|9576|9586.6|9576.6|9586.6|9576.6|9586|9576|2
1628234950000|2021-08-06 07:29:10|9586.4|9576.4|9585.6|9575.6|9586.4|9576.4|9585.6|9575.6|2
1628234960000|2021-08-06 07:29:20|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1628234970000|2021-08-06 07:29:30|9586.1|9576.1|9585.8|9575.8|9586.1|9576.1|9585.3|9575.3|5
1628234980000|2021-08-06 07:29:40|9585.3|9575.3|9584.6|9574.6|9585.3|9575.3|9584.6|9574.6|2
1628234990000|2021-08-06 07:29:50|9584.9|9574.9|9585.9|9575.9|9585.9|9575.9|9584.8|9574.8|6
1628235000000|2021-08-06 07:30:00|9585.8|9575.8|9583.8|9573.8|9585.8|9575.8|9583.8|9573.8|9
1628235010000|2021-08-06 07:30:10|9583.9|9573.9|9584.3|9574.3|9584.3|9574.3|9583.9|9573.9|3
1628235020000|2021-08-06 07:30:20|9584.5|9574.5|9585|9575|9585|9575|9584.5|9574.5|2
1628235040000|2021-08-06 07:30:40|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1628235060000|2021-08-06 07:31:00|9585|9575|9585.1|9575.1|9585.3|9575.3|9585|9575|3
1628235070000|2021-08-06 07:31:10|9585.3|9575.3|9585.6|9575.6|9585.6|9575.6|9585.3|9575.3|5
1628235080000|2021-08-06 07:31:20|9586.3|9576.3|9585|9575|9586.6|9576.6|9585|9575|5
1628235090000|2021-08-06 07:31:30|9585.1|9575.1|9585.9|9575.9|9585.9|9575.9|9585.1|9575.1|4
1628235120000|2021-08-06 07:32:00|9586.6|9576.6|9587.4|9577.4|9587.4|9577.4|9586.6|9576.6|5
1628235130000|2021-08-06 07:32:10|9587.1|9577.1|9587.9|9577.9|9587.9|9577.9|9587.1|9577.1|6
1628235140000|2021-08-06 07:32:20|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.4|9577.4|2
1628235150000|2021-08-06 07:32:30|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1628235160000|2021-08-06 07:32:40|9587.4|9577.4|9587.6|9577.6|9587.6|9577.6|9587.4|9577.4|2
1628235200000|2021-08-06 07:33:20|9587.3|9577.3|9587.1|9577.1|9587.3|9577.3|9587.1|9577.1|2
1628235210000|2021-08-06 07:33:30|9587.3|9577.3|9587.4|9577.4|9587.4|9577.4|9587.3|9577.3|2
1628235220000|2021-08-06 07:33:40|9587|9577|9587|9577|9587|9577|9587|9577|1
1628235240000|2021-08-06 07:34:00|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1628235250000|2021-08-06 07:34:10|9586.1|9576.1|9585.3|9575.3|9586.1|9576.1|9584.8|9574.8|9
1628235260000|2021-08-06 07:34:20|9584.8|9574.8|9584.3|9574.3|9584.8|9574.8|9584.3|9574.3|3
1628235280000|2021-08-06 07:34:40|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|9584.5|9574.5|1
1628235290000|2021-08-06 07:34:50|9584.8|9574.8|9584.9|9574.9|9584.9|9574.9|9584.8|9574.8|2
1628235300000|2021-08-06 07:35:00|9585|9575|9586.1|9576.1|9586.1|9576.1|9585|9575|2
1628235330000|2021-08-06 07:35:30|9585.8|9575.8|9585.4|9575.4|9585.8|9575.8|9585.4|9575.4|2
1628235340000|2021-08-06 07:35:40|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.4|9575.4|3
1628235350000|2021-08-06 07:35:50|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1628235360000|2021-08-06 07:36:00|9585.5|9575.5|9587.4|9577.4|9587.4|9577.4|9585.5|9575.5|5
1628235370000|2021-08-06 07:36:10|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1628235380000|2021-08-06 07:36:20|9587.1|9577.1|9587.9|9577.9|9588|9578|9587.1|9577.1|3
1628235390000|2021-08-06 07:36:30|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.4|9577.4|2
1628235450000|2021-08-06 07:37:30|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1628235460000|2021-08-06 07:37:40|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1628235470000|2021-08-06 07:37:50|9587.5|9577.5|9588|9578|9588|9578|9587.5|9577.5|2
1628235480000|2021-08-06 07:38:00|9587.9|9577.9|9588|9578|9588|9578|9587.9|9577.9|2
1628235540000|2021-08-06 07:39:00|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628235560000|2021-08-06 07:39:20|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9587.4|9577.4|3
1628235590000|2021-08-06 07:39:50|9588.1|9578.1|9587.4|9577.4|9588.1|9578.1|9587.4|9577.4|3
1628235630000|2021-08-06 07:40:30|9587.6|9577.6|9587.5|9577.5|9587.6|9577.6|9587.5|9577.5|2
1628235640000|2021-08-06 07:40:40|9587.8|9577.8|9588.6|9578.6|9588.8|9578.8|9587.8|9577.8|3
1628235650000|2021-08-06 07:40:50|9587.3|9577.3|9587.5|9577.5|9587.5|9577.5|9587.3|9577.3|2
1628235670000|2021-08-06 07:41:10|9587.8|9577.8|9588.8|9578.8|9588.8|9578.8|9587.8|9577.8|3
1628235680000|2021-08-06 07:41:20|9588.6|9578.6|9591|9581|9591|9581|9588.6|9578.6|3
1628235690000|2021-08-06 07:41:30|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1628235700000|2021-08-06 07:41:40|9591.6|9581.6|9592.4|9582.4|9592.9|9582.9|9591.6|9581.6|6
1628235710000|2021-08-06 07:41:50|9592.6|9582.6|9592.8|9582.8|9593|9583|9592.6|9582.6|4
1628235720000|2021-08-06 07:42:00|9592.9|9582.9|9592.9|9582.9|9593|9583|9592.9|9582.9|3
1628235730000|2021-08-06 07:42:10|9593|9583|9593.4|9583.4|9593.4|9583.4|9593|9583|2
1628235750000|2021-08-06 07:42:30|9593.5|9583.5|9594.9|9584.9|9594.9|9584.9|9593.5|9583.5|3
1628235780000|2021-08-06 07:43:00|9595.1|9585.1|9596.9|9586.9|9596.9|9586.9|9595.1|9585.1|3
1628235790000|2021-08-06 07:43:10|9597.1|9587.1|9597.8|9587.8|9597.8|9587.8|9597.1|9587.1|2
1628235800000|2021-08-06 07:43:20|9598|9588|9598.5|9588.5|9598.5|9588.5|9598|9588|2
1628235850000|2021-08-06 07:44:10|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1628235870000|2021-08-06 07:44:30|9598.1|9588.1|9598|9588|9598.1|9588.1|9598|9588|2
1628235880000|2021-08-06 07:44:40|9596.5|9586.5|9597.1|9587.1|9597.1|9587.1|9595.9|9585.9|4
1628235890000|2021-08-06 07:44:50|9596.9|9586.9|9595.8|9585.8|9596.9|9586.9|9595.8|9585.8|3
1628235900000|2021-08-06 07:45:00|9595.6|9585.6|9594.3|9584.3|9595.6|9585.6|9594.3|9584.3|2
1628235910000|2021-08-06 07:45:10|9594.4|9584.4|9594|9584|9594.4|9584.4|9594|9584|3
1628235950000|2021-08-06 07:45:50|9594.1|9584.1|9595.9|9585.9|9595.9|9585.9|9594.1|9584.1|2
1628235960000|2021-08-06 07:46:00|9596|9586|9596.3|9586.3|9596.3|9586.3|9596|9586|2
1628235970000|2021-08-06 07:46:10|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|9596.6|9586.6|1
1628235990000|2021-08-06 07:46:30|9597|9587|9598.4|9588.4|9598.4|9588.4|9597|9587|4
1628236010000|2021-08-06 07:46:50|9598.6|9588.6|9602.9|9592.9|9602.9|9592.9|9598.6|9588.6|4
1628236020000|2021-08-06 07:47:00|9602.5|9592.5|9600.9|9590.9|9602.5|9592.5|9600.9|9590.9|2
1628236030000|2021-08-06 07:47:10|9600.6|9590.6|9600.4|9590.4|9600.6|9590.6|9600.4|9590.4|2
1628236040000|2021-08-06 07:47:20|9600.3|9590.3|9600.8|9590.8|9600.8|9590.8|9599.1|9589.1|6
1628236050000|2021-08-06 07:47:30|9600.6|9590.6|9600.4|9590.4|9600.6|9590.6|9600.4|9590.4|2
1628236060000|2021-08-06 07:47:40|9600.6|9590.6|9600.9|9590.9|9600.9|9590.9|9600.6|9590.6|2
1628236070000|2021-08-06 07:47:50|9600.8|9590.8|9600.1|9590.1|9600.8|9590.8|9600.1|9590.1|4
1628236080000|2021-08-06 07:48:00|9600.5|9590.5|9603.1|9593.1|9603.1|9593.1|9600.5|9590.5|2
1628236090000|2021-08-06 07:48:10|9603|9593|9603|9593|9603|9593|9603|9593|1
1628236100000|2021-08-06 07:48:20|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1628236120000|2021-08-06 07:48:40|9603.9|9593.9|9603.6|9593.6|9603.9|9593.9|9603.6|9593.6|2
1628236140000|2021-08-06 07:49:00|9603.8|9593.8|9604.4|9594.4|9604.4|9594.4|9603.8|9593.8|7
1628236150000|2021-08-06 07:49:10|9604.6|9594.6|9607.6|9597.6|9607.6|9597.6|9604.6|9594.6|7
1628236160000|2021-08-06 07:49:20|9607.5|9597.5|9606.3|9596.3|9607.5|9597.5|9606.3|9596.3|4
1628236170000|2021-08-06 07:49:30|9606.5|9596.5|9607.3|9597.3|9608.3|9598.3|9606.5|9596.5|8
1628236180000|2021-08-06 07:49:40|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|9606.9|9596.9|1
1628236190000|2021-08-06 07:49:50|9607.1|9597.1|9608.8|9598.8|9608.8|9598.8|9607.1|9597.1|4
1628236200000|2021-08-06 07:50:00|9608.6|9598.6|9606.1|9596.1|9608.6|9598.6|9605.5|9595.5|7
1628236210000|2021-08-06 07:50:10|9605.9|9595.9|9606.4|9596.4|9606.4|9596.4|9605.9|9595.9|3
1628236220000|2021-08-06 07:50:20|9605.1|9595.1|9605.1|9595.1|9605.3|9595.3|9605.1|9595.1|3
1628236230000|2021-08-06 07:50:30|9605.3|9595.3|9605.9|9595.9|9605.9|9595.9|9605.3|9595.3|2
1628236240000|2021-08-06 07:50:40|9606.1|9596.1|9604.6|9594.6|9606.4|9596.4|9604.5|9594.5|6
1628236250000|2021-08-06 07:50:50|9604.4|9594.4|9596.4|9586.4|9604.4|9594.4|9594.8|9584.8|8
1628236260000|2021-08-06 07:51:00|9597.1|9587.1|9597.1|9587.1|9597.4|9587.4|9596.6|9586.6|8
1628236270000|2021-08-06 07:51:10|9596.4|9586.4|9597.1|9587.1|9597.1|9587.1|9595.6|9585.6|5
1628236280000|2021-08-06 07:51:20|9597|9587|9595.5|9585.5|9597|9587|9595.5|9585.5|6
1628236290000|2021-08-06 07:51:30|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628236310000|2021-08-06 07:51:50|9595.4|9585.4|9595.3|9585.3|9595.4|9585.4|9595.3|9585.3|2
1628236320000|2021-08-06 07:52:00|9595.5|9585.5|9596|9586|9596|9586|9595.5|9585.5|2
1628236330000|2021-08-06 07:52:10|9596.3|9586.3|9596|9586|9596.8|9586.8|9596|9586|3
1628236350000|2021-08-06 07:52:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1628236360000|2021-08-06 07:52:40|9596.4|9586.4|9596|9586|9596.9|9586.9|9596|9586|5
1628236370000|2021-08-06 07:52:50|9596.1|9586.1|9597.1|9587.1|9597.8|9587.8|9596.1|9586.1|9
1628236380000|2021-08-06 07:53:00|9597.3|9587.3|9597.4|9587.4|9597.6|9587.6|9597.3|9587.3|3
1628236390000|2021-08-06 07:53:10|9597.5|9587.5|9598|9588|9598.1|9588.1|9597.5|9587.5|6
1628236400000|2021-08-06 07:53:20|9597.8|9587.8|9594.6|9584.6|9597.8|9587.8|9594.6|9584.6|7
1628236410000|2021-08-06 07:53:30|9594.4|9584.4|9594.3|9584.3|9595.4|9585.4|9594.3|9584.3|7
1628236420000|2021-08-06 07:53:40|9594.1|9584.1|9593.8|9583.8|9594.1|9584.1|9593.6|9583.6|4
1628236430000|2021-08-06 07:53:50|9594|9584|9594|9584|9594|9584|9594|9584|1
1628236440000|2021-08-06 07:54:00|9594.5|9584.5|9595.3|9585.3|9595.8|9585.8|9594.5|9584.5|5
1628236460000|2021-08-06 07:54:20|9595.5|9585.5|9595|9585|9595.5|9585.5|9595|9585|3
1628236480000|2021-08-06 07:54:40|9594.4|9584.4|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|2
1628236490000|2021-08-06 07:54:50|9594.3|9584.3|9594.4|9584.4|9594.5|9584.5|9594.3|9584.3|3
1628236510000|2021-08-06 07:55:10|9593.8|9583.8|9592.3|9582.3|9593.8|9583.8|9592.3|9582.3|4
1628236520000|2021-08-06 07:55:20|9592.1|9582.1|9592.9|9582.9|9592.9|9582.9|9591.8|9581.8|6
1628236530000|2021-08-06 07:55:30|9593.3|9583.3|9594.4|9584.4|9594.4|9584.4|9592.8|9582.8|6
1628236540000|2021-08-06 07:55:40|9594.9|9584.9|9592.1|9582.1|9594.9|9584.9|9592.1|9582.1|6
1628236550000|2021-08-06 07:55:50|9592.9|9582.9|9591.8|9581.8|9593.3|9583.3|9591.8|9581.8|5
1628236560000|2021-08-06 07:56:00|9592.1|9582.1|9592.6|9582.6|9592.8|9582.8|9592.1|9582.1|3
1628236570000|2021-08-06 07:56:10|9592.4|9582.4|9593|9583|9593|9583|9592.4|9582.4|4
1628236590000|2021-08-06 07:56:30|9593.1|9583.1|9593.5|9583.5|9593.5|9583.5|9593.1|9583.1|2
1628236610000|2021-08-06 07:56:50|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.5|9583.5|3
1628236620000|2021-08-06 07:57:00|9594.1|9584.1|9593.1|9583.1|9594.9|9584.9|9593.1|9583.1|5
1628236640000|2021-08-06 07:57:20|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9591.6|9581.6|7
1628236650000|2021-08-06 07:57:30|9593.1|9583.1|9591.6|9581.6|9593.1|9583.1|9591.6|9581.6|5
1628236660000|2021-08-06 07:57:40|9591.4|9581.4|9591.9|9581.9|9591.9|9581.9|9590.4|9580.4|5
1628236670000|2021-08-06 07:57:50|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1628236680000|2021-08-06 07:58:00|9591.6|9581.6|9590.9|9580.9|9591.6|9581.6|9590.9|9580.9|4
1628236690000|2021-08-06 07:58:10|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|1
1628236710000|2021-08-06 07:58:30|9590.8|9580.8|9591|9581|9591|9581|9590.6|9580.6|6
1628236730000|2021-08-06 07:58:50|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1628236740000|2021-08-06 07:59:00|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1628236750000|2021-08-06 07:59:10|9591|9581|9591|9581|9591|9581|9591|9581|1
1628236760000|2021-08-06 07:59:20|9590.8|9580.8|9588.9|9578.9|9590.8|9580.8|9588.9|9578.9|2
1628236780000|2021-08-06 07:59:40|9588.6|9578.6|9587.9|9577.9|9588.6|9578.6|9587.9|9577.9|6
1628236790000|2021-08-06 07:59:50|9588.1|9578.1|9587.1|9577.1|9588.1|9578.1|9587.1|9577.1|2
1628236800000|2021-08-06 08:00:00|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1628236810000|2021-08-06 08:00:10|9587.1|9577.1|9586.4|9576.4|9587.1|9577.1|9586.4|9576.4|3
1628236830000|2021-08-06 08:00:30|9585.9|9575.9|9585.3|9575.3|9585.9|9575.9|9585.3|9575.3|3
1628236840000|2021-08-06 08:00:40|9585|9575|9584.6|9574.6|9585|9575|9584.6|9574.6|3
1628236850000|2021-08-06 08:00:50|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1628236870000|2021-08-06 08:01:10|9584|9574|9583.6|9573.6|9584|9574|9583.6|9573.6|2
1628236880000|2021-08-06 08:01:20|9583.8|9573.8|9583.8|9573.8|9584.1|9574.1|9583.8|9573.8|3
1628236890000|2021-08-06 08:01:30|9584.6|9574.6|9591|9581|9591.4|9581.4|9584.6|9574.6|4
1628236900000|2021-08-06 08:01:40|9591.3|9581.3|9593.1|9583.1|9594.1|9584.1|9591.3|9581.3|5
1628236910000|2021-08-06 08:01:50|9593.4|9583.4|9591.8|9581.8|9593.4|9583.4|9591.8|9581.8|6
1628236920000|2021-08-06 08:02:00|9591.5|9581.5|9588.6|9578.6|9591.5|9581.5|9588.6|9578.6|4
1628236930000|2021-08-06 08:02:10|9588.1|9578.1|9587.3|9577.3|9588.1|9578.1|9587.3|9577.3|3
1628236940000|2021-08-06 08:02:20|9586.5|9576.5|9584.3|9574.3|9586.5|9576.5|9584.3|9574.3|3
1628236950000|2021-08-06 08:02:30|9583.6|9573.6|9583.8|9573.8|9583.8|9573.8|9583.1|9573.1|5
1628236960000|2021-08-06 08:02:40|9583.5|9573.5|9584|9574|9584|9574|9583.4|9573.4|4
1628237000000|2021-08-06 08:03:20|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1628237010000|2021-08-06 08:03:30|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1628237020000|2021-08-06 08:03:40|9583.1|9573.1|9583.3|9573.3|9583.3|9573.3|9583.1|9573.1|2
1628237030000|2021-08-06 08:03:50|9583.5|9573.5|9583.3|9573.3|9583.5|9573.5|9583.3|9573.3|2
1628237040000|2021-08-06 08:04:00|9583.1|9573.1|9582.9|9572.9|9583.1|9573.1|9582.9|9572.9|2
1628237050000|2021-08-06 08:04:10|9582.4|9572.4|9581.4|9571.4|9582.4|9572.4|9580.6|9570.6|7
1628237060000|2021-08-06 08:04:20|9581.1|9571.1|9580.6|9570.6|9581.1|9571.1|9579.6|9569.6|7
1628237090000|2021-08-06 08:04:50|9580.8|9570.8|9581.9|9571.9|9582.4|9572.4|9580.6|9570.6|6
1628237100000|2021-08-06 08:05:00|9582.4|9572.4|9582.5|9572.5|9582.5|9572.5|9582.4|9572.4|2
1628237110000|2021-08-06 08:05:10|9582.9|9572.9|9583.1|9573.1|9583.1|9573.1|9582.1|9572.1|3
1628237120000|2021-08-06 08:05:20|9583.3|9573.3|9584|9574|9584|9574|9583.3|9573.3|3
1628237130000|2021-08-06 08:05:30|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1628237150000|2021-08-06 08:05:50|9582.6|9572.6|9582.1|9572.1|9582.6|9572.6|9582.1|9572.1|2
1628237160000|2021-08-06 08:06:00|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1628237170000|2021-08-06 08:06:10|9582.8|9572.8|9582.1|9572.1|9582.8|9572.8|9582.1|9572.1|2
1628237180000|2021-08-06 08:06:20|9581.8|9571.8|9581.9|9571.9|9581.9|9571.9|9581.4|9571.4|4
1628237190000|2021-08-06 08:06:30|9581.5|9571.5|9580|9570|9581.5|9571.5|9580|9570|6
1628237200000|2021-08-06 08:06:40|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1628237220000|2021-08-06 08:07:00|9580|9570|9580.4|9570.4|9580.4|9570.4|9580|9570|3
1628237230000|2021-08-06 08:07:10|9580.6|9570.6|9580.6|9570.6|9581.9|9571.9|9580.6|9570.6|5
1628237240000|2021-08-06 08:07:20|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1628237250000|2021-08-06 08:07:30|9580.9|9570.9|9580.5|9570.5|9580.9|9570.9|9580.5|9570.5|2
1628237270000|2021-08-06 08:07:50|9580.4|9570.4|9580.6|9570.6|9580.8|9570.8|9580.4|9570.4|4
1628237280000|2021-08-06 08:08:00|9580.5|9570.5|9578.3|9568.3|9580.5|9570.5|9578.3|9568.3|4
1628237290000|2021-08-06 08:08:10|9578.6|9568.6|9577.8|9567.8|9578.6|9568.6|9577.8|9567.8|8
1628237300000|2021-08-06 08:08:20|9578.1|9568.1|9578.4|9568.4|9579|9569|9577.8|9567.8|5
1628237310000|2021-08-06 08:08:30|9578.6|9568.6|9578.1|9568.1|9578.6|9568.6|9577.8|9567.8|6
1628237330000|2021-08-06 08:08:50|9578|9568|9577.6|9567.6|9578|9568|9577.6|9567.6|2
1628237340000|2021-08-06 08:09:00|9577.3|9567.3|9577.8|9567.8|9577.8|9567.8|9577.3|9567.3|2
1628237350000|2021-08-06 08:09:10|9577.5|9567.5|9577.5|9567.5|9577.8|9567.8|9577.5|9567.5|3
1628237360000|2021-08-06 08:09:20|9577.3|9567.3|9575.3|9565.3|9577.3|9567.3|9574.4|9564.4|8
1628237400000|2021-08-06 08:10:00|9575.1|9565.1|9574.8|9564.8|9575.1|9565.1|9574.1|9564.1|5
1628237410000|2021-08-06 08:10:10|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|1
1628237420000|2021-08-06 08:10:20|9574.4|9564.4|9574.5|9564.5|9574.5|9564.5|9574.3|9564.3|3
1628237450000|2021-08-06 08:10:50|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|9574.9|9564.9|1
1628237460000|2021-08-06 08:11:00|9575.1|9565.1|9575.4|9565.4|9575.6|9565.6|9574.9|9564.9|5
1628237470000|2021-08-06 08:11:10|9575.5|9565.5|9576.1|9566.1|9576.6|9566.6|9575.4|9565.4|5
1628237480000|2021-08-06 08:11:20|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|1
1628237490000|2021-08-06 08:11:30|9576.1|9566.1|9575.9|9565.9|9576.1|9566.1|9575.9|9565.9|2
1628237500000|2021-08-06 08:11:40|9576|9566|9576.3|9566.3|9576.3|9566.3|9576|9566|3
1628237510000|2021-08-06 08:11:50|9576.8|9566.8|9578.3|9568.3|9578.3|9568.3|9576.8|9566.8|5
1628237520000|2021-08-06 08:12:00|9578.8|9568.8|9581.5|9571.5|9582|9572|9578.8|9568.8|8
1628237530000|2021-08-06 08:12:10|9581.8|9571.8|9581.6|9571.6|9582.1|9572.1|9581.5|9571.5|6
1628237540000|2021-08-06 08:12:20|9581.9|9571.9|9582.1|9572.1|9582.3|9572.3|9581.9|9571.9|3
1628237550000|2021-08-06 08:12:30|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1628237560000|2021-08-06 08:12:40|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|3
1628237570000|2021-08-06 08:12:50|9582.5|9572.5|9582.9|9572.9|9582.9|9572.9|9582.5|9572.5|3
1628237580000|2021-08-06 08:13:00|9582.8|9572.8|9581.1|9571.1|9582.8|9572.8|9580.6|9570.6|6
1628237590000|2021-08-06 08:13:10|9580.6|9570.6|9580.6|9570.6|9580.8|9570.8|9580.6|9570.6|3
1628237600000|2021-08-06 08:13:20|9580.8|9570.8|9582.8|9572.8|9582.8|9572.8|9580.8|9570.8|5
1628237610000|2021-08-06 08:13:30|9582.5|9572.5|9584.6|9574.6|9584.6|9574.6|9582.5|9572.5|6
1628237620000|2021-08-06 08:13:40|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|9584.8|9574.8|1
1628237630000|2021-08-06 08:13:50|9585|9575|9584.8|9574.8|9585|9575|9584.8|9574.8|2
1628237650000|2021-08-06 08:14:10|9582.4|9572.4|9583.5|9573.5|9583.5|9573.5|9582.4|9572.4|5
1628237660000|2021-08-06 08:14:20|9583.6|9573.6|9583.9|9573.9|9583.9|9573.9|9583.6|9573.6|2
1628237670000|2021-08-06 08:14:30|9584.1|9574.1|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|2
1628237680000|2021-08-06 08:14:40|9585.6|9575.6|9586.8|9576.8|9586.8|9576.8|9585.6|9575.6|3
1628237690000|2021-08-06 08:14:50|9586.6|9576.6|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|9
1628237700000|2021-08-06 08:15:00|9586.4|9576.4|9585.4|9575.4|9586.4|9576.4|9584.8|9574.8|5
1628237710000|2021-08-06 08:15:10|9585.6|9575.6|9585.5|9575.5|9585.9|9575.9|9585.3|9575.3|6
1628237720000|2021-08-06 08:15:20|9585.8|9575.8|9583.8|9573.8|9585.8|9575.8|9583.8|9573.8|4
1628237730000|2021-08-06 08:15:30|9583.6|9573.6|9583.4|9573.4|9584.3|9574.3|9583.4|9573.4|6
1628237750000|2021-08-06 08:15:50|9583.1|9573.1|9583.4|9573.4|9583.4|9573.4|9583.1|9573.1|2
1628237760000|2021-08-06 08:16:00|9583.1|9573.1|9581.5|9571.5|9583.1|9573.1|9581.5|9571.5|2
1628237770000|2021-08-06 08:16:10|9581.8|9571.8|9581.9|9571.9|9582.1|9572.1|9581.8|9571.8|3
1628237780000|2021-08-06 08:16:20|9582.1|9572.1|9581.8|9571.8|9582.1|9572.1|9581.4|9571.4|4
1628237790000|2021-08-06 08:16:30|9581.1|9571.1|9580.5|9570.5|9581.1|9571.1|9580.5|9570.5|3
1628237800000|2021-08-06 08:16:40|9580|9570|9580|9570|9580|9570|9580|9570|1
1628237810000|2021-08-06 08:16:50|9579.4|9569.4|9578.1|9568.1|9579.4|9569.4|9578.1|9568.1|7
1628237820000|2021-08-06 08:17:00|9577.9|9567.9|9579.1|9569.1|9579.4|9569.4|9577.9|9567.9|3
1628237830000|2021-08-06 08:17:10|9579|9569|9579.4|9569.4|9579.4|9569.4|9578.8|9568.8|4
1628237840000|2021-08-06 08:17:20|9579.1|9569.1|9579.4|9569.4|9579.4|9569.4|9579.1|9569.1|2
1628237850000|2021-08-06 08:17:30|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|4
1628237860000|2021-08-06 08:17:40|9580.4|9570.4|9580.1|9570.1|9580.4|9570.4|9580.1|9570.1|2
1628237870000|2021-08-06 08:17:50|9579.3|9569.3|9579.6|9569.6|9579.6|9569.6|9579.3|9569.3|3
1628237880000|2021-08-06 08:18:00|9579.9|9569.9|9579.3|9569.3|9579.9|9569.9|9578.6|9568.6|5
1628237890000|2021-08-06 08:18:10|9578.8|9568.8|9578.6|9568.6|9578.8|9568.8|9578.6|9568.6|2
1628237900000|2021-08-06 08:18:20|9579|9569|9579.6|9569.6|9579.9|9569.9|9579|9569|5
1628237910000|2021-08-06 08:18:30|9579.5|9569.5|9580.4|9570.4|9580.4|9570.4|9579.5|9569.5|4
1628237920000|2021-08-06 08:18:40|9580.5|9570.5|9580.9|9570.9|9580.9|9570.9|9580.5|9570.5|4
1628237930000|2021-08-06 08:18:50|9581|9571|9582.3|9572.3|9582.3|9572.3|9580.9|9570.9|4
1628237940000|2021-08-06 08:19:00|9581.8|9571.8|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|3
1628237950000|2021-08-06 08:19:10|9581.8|9571.8|9583.3|9573.3|9583.3|9573.3|9581.8|9571.8|4
1628237960000|2021-08-06 08:19:20|9583.4|9573.4|9581.4|9571.4|9583.4|9573.4|9581.4|9571.4|2
1628237970000|2021-08-06 08:19:30|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1628237990000|2021-08-06 08:19:50|9581.5|9571.5|9581.8|9571.8|9581.8|9571.8|9581.5|9571.5|2
1628238000000|2021-08-06 08:20:00|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1628238010000|2021-08-06 08:20:10|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.4|9571.4|4
1628238020000|2021-08-06 08:20:20|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628238030000|2021-08-06 08:20:30|9581.3|9571.3|9581.4|9571.4|9581.4|9571.4|9581.3|9571.3|2
1628238050000|2021-08-06 08:20:50|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1628238080000|2021-08-06 08:21:20|9581.1|9571.1|9578.6|9568.6|9581.1|9571.1|9578.6|9568.6|5
1628238090000|2021-08-06 08:21:30|9578.8|9568.8|9579.1|9569.1|9579.4|9569.4|9578.8|9568.8|3
1628238100000|2021-08-06 08:21:40|9579.4|9569.4|9580.8|9570.8|9580.8|9570.8|9579.4|9569.4|3
1628238110000|2021-08-06 08:21:50|9580.3|9570.3|9580.4|9570.4|9580.4|9570.4|9580.1|9570.1|3
1628238120000|2021-08-06 08:22:00|9581.1|9571.1|9580.3|9570.3|9581.4|9571.4|9580.3|9570.3|6
1628238130000|2021-08-06 08:22:10|9580.1|9570.1|9579|9569|9580.1|9570.1|9579|9569|2
1628238140000|2021-08-06 08:22:20|9578.9|9568.9|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|2
1628238150000|2021-08-06 08:22:30|9578.3|9568.3|9579.4|9569.4|9579.4|9569.4|9577.9|9567.9|8
1628238180000|2021-08-06 08:23:00|9578.9|9568.9|9576|9566|9578.9|9568.9|9576|9566|7
1628238190000|2021-08-06 08:23:10|9575.4|9565.4|9575.9|9565.9|9576.4|9566.4|9575.4|9565.4|5
1628238200000|2021-08-06 08:23:20|9575.8|9565.8|9575.8|9565.8|9575.8|9565.8|9575.4|9565.4|3
1628238210000|2021-08-06 08:23:30|9575.5|9565.5|9575.4|9565.4|9575.8|9565.8|9575.3|9565.3|7
1628238220000|2021-08-06 08:23:40|9575.1|9565.1|9575.4|9565.4|9575.5|9565.5|9575.1|9565.1|4
1628238240000|2021-08-06 08:24:00|9577.1|9567.1|9575.6|9565.6|9577.4|9567.4|9575.5|9565.5|6
1628238250000|2021-08-06 08:24:10|9575.5|9565.5|9575.1|9565.1|9575.5|9565.5|9574.8|9564.8|4
1628238260000|2021-08-06 08:24:20|9575|9565|9574.3|9564.3|9575|9565|9574|9564|9
1628238270000|2021-08-06 08:24:30|9574.1|9564.1|9574.6|9564.6|9574.6|9564.6|9573.8|9563.8|10
1628238280000|2021-08-06 08:24:40|9574.4|9564.4|9574|9564|9574.4|9564.4|9573.8|9563.8|4
1628238290000|2021-08-06 08:24:50|9574.1|9564.1|9575|9565|9575.5|9565.5|9574.1|9564.1|8
1628238300000|2021-08-06 08:25:00|9574.6|9564.6|9573.5|9563.5|9574.6|9564.6|9573.5|9563.5|6
1628238310000|2021-08-06 08:25:10|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|9573.3|9563.3|1
1628238320000|2021-08-06 08:25:20|9573.4|9563.4|9575.3|9565.3|9575.3|9565.3|9573.4|9563.4|3
1628238330000|2021-08-06 08:25:30|9575|9565|9574.4|9564.4|9575|9565|9574.1|9564.1|5
1628238340000|2021-08-06 08:25:40|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1628238360000|2021-08-06 08:26:00|9574.4|9564.4|9574.6|9564.6|9575.6|9565.6|9574.4|9564.4|4
1628238370000|2021-08-06 08:26:10|9574.9|9564.9|9574.3|9564.3|9576|9566|9574.3|9564.3|5
1628238390000|2021-08-06 08:26:30|9573.9|9563.9|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|2
1628238410000|2021-08-06 08:26:50|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1628238420000|2021-08-06 08:27:00|9574.5|9564.5|9574.1|9564.1|9574.5|9564.5|9574.1|9564.1|2
1628238430000|2021-08-06 08:27:10|9573.9|9563.9|9574|9564|9574|9564|9573.6|9563.6|4
1628238450000|2021-08-06 08:27:30|9573.9|9563.9|9574.1|9564.1|9574.1|9564.1|9573.9|9563.9|2
1628238460000|2021-08-06 08:27:40|9575.1|9565.1|9575.5|9565.5|9575.6|9565.6|9575.1|9565.1|4
1628238470000|2021-08-06 08:27:50|9575.3|9565.3|9575.5|9565.5|9575.5|9565.5|9575.3|9565.3|2
1628238490000|2021-08-06 08:28:10|9575.8|9565.8|9577.8|9567.8|9577.8|9567.8|9575.6|9565.6|8
1628238500000|2021-08-06 08:28:20|9578|9568|9578|9568|9578|9568|9578|9568|1
1628238510000|2021-08-06 08:28:30|9577.8|9567.8|9577.1|9567.1|9577.8|9567.8|9577.1|9567.1|2
1628238520000|2021-08-06 08:28:40|9576.8|9566.8|9575.6|9565.6|9576.8|9566.8|9575.6|9565.6|5
1628238530000|2021-08-06 08:28:50|9576|9566|9576.3|9566.3|9576.5|9566.5|9576|9566|4
1628238540000|2021-08-06 08:29:00|9576|9566|9574.8|9564.8|9576|9566|9574.8|9564.8|5
1628238550000|2021-08-06 08:29:10|9575.3|9565.3|9575.5|9565.5|9575.5|9565.5|9574.8|9564.8|3
1628238560000|2021-08-06 08:29:20|9575.4|9565.4|9575.6|9565.6|9575.9|9565.9|9575.1|9565.1|6
1628238570000|2021-08-06 08:29:30|9575.1|9565.1|9574.1|9564.1|9575.1|9565.1|9574.1|9564.1|3
1628238590000|2021-08-06 08:29:50|9572.9|9562.9|9574|9564|9574.4|9564.4|9572.9|9562.9|4
1628238600000|2021-08-06 08:30:00|9574.9|9564.9|9575|9565|9575|9565|9574.9|9564.9|2
1628238610000|2021-08-06 08:30:10|9575.1|9565.1|9575.5|9565.5|9575.6|9565.6|9574.9|9564.9|5
1628238620000|2021-08-06 08:30:20|9575.6|9565.6|9575.5|9565.5|9575.6|9565.6|9575.5|9565.5|2
1628238630000|2021-08-06 08:30:30|9575.4|9565.4|9574.8|9564.8|9575.4|9565.4|9574.6|9564.6|5
1628238640000|2021-08-06 08:30:40|9574.6|9564.6|9578.6|9568.6|9579|9569|9574.6|9564.6|11
1628238650000|2021-08-06 08:30:50|9578.4|9568.4|9582|9572|9582|9572|9578.3|9568.3|8
1628238660000|2021-08-06 08:31:00|9581.9|9571.9|9581.8|9571.8|9581.9|9571.9|9581.5|9571.5|3
1628238670000|2021-08-06 08:31:10|9582|9572|9581.9|9571.9|9582|9572|9581.9|9571.9|2
1628238680000|2021-08-06 08:31:20|9581.5|9571.5|9584.9|9574.9|9584.9|9574.9|9581.5|9571.5|9
1628238690000|2021-08-06 08:31:30|9584.8|9574.8|9584.6|9574.6|9584.8|9574.8|9584.6|9574.6|2
1628238700000|2021-08-06 08:31:40|9584.4|9574.4|9584|9574|9584.4|9574.4|9583.6|9573.6|6
1628238710000|2021-08-06 08:31:50|9583.6|9573.6|9583.8|9573.8|9583.8|9573.8|9583.5|9573.5|4
1628238720000|2021-08-06 08:32:00|9582.1|9572.1|9581.6|9571.6|9582.1|9572.1|9581.6|9571.6|3
1628238730000|2021-08-06 08:32:10|9580.8|9570.8|9579.6|9569.6|9580.8|9570.8|9579.5|9569.5|6
1628238740000|2021-08-06 08:32:20|9579.1|9569.1|9579.8|9569.8|9579.8|9569.8|9579.1|9569.1|4
1628238750000|2021-08-06 08:32:30|9579.6|9569.6|9579.9|9569.9|9579.9|9569.9|9579.3|9569.3|5
1628238760000|2021-08-06 08:32:40|9580|9570|9579.9|9569.9|9580|9570|9579.6|9569.6|3
1628238770000|2021-08-06 08:32:50|9579.6|9569.6|9578.3|9568.3|9579.6|9569.6|9578.3|9568.3|4
1628238780000|2021-08-06 08:33:00|9578.9|9568.9|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|2
1628238790000|2021-08-06 08:33:10|9577.9|9567.9|9578|9568|9578|9568|9577.5|9567.5|5
1628238800000|2021-08-06 08:33:20|9577.8|9567.8|9577.4|9567.4|9578|9568|9577.1|9567.1|6
1628238810000|2021-08-06 08:33:30|9577.6|9567.6|9578|9568|9578|9568|9577.6|9567.6|2
1628238820000|2021-08-06 08:33:40|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.4|9567.4|3
1628238830000|2021-08-06 08:33:50|9577.1|9567.1|9577.4|9567.4|9577.6|9567.6|9577.1|9567.1|7
1628238840000|2021-08-06 08:34:00|9577.1|9567.1|9575.9|9565.9|9577.1|9567.1|9575.9|9565.9|4
1628238850000|2021-08-06 08:34:10|9574.9|9564.9|9575.8|9565.8|9575.8|9565.8|9574.9|9564.9|3
1628238870000|2021-08-06 08:34:30|9576.1|9566.1|9575.9|9565.9|9576.1|9566.1|9575.9|9565.9|2
1628238880000|2021-08-06 08:34:40|9575.8|9565.8|9575.9|9565.9|9575.9|9565.9|9575.6|9565.6|4
1628238900000|2021-08-06 08:35:00|9575.8|9565.8|9575.3|9565.3|9575.8|9565.8|9574.9|9564.9|4
1628238910000|2021-08-06 08:35:10|9575.4|9565.4|9578.9|9568.9|9578.9|9568.9|9575.4|9565.4|3
1628238920000|2021-08-06 08:35:20|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|9579.3|9569.3|1
1628238930000|2021-08-06 08:35:30|9579|9569|9578.6|9568.6|9579|9569|9578.6|9568.6|2
1628238960000|2021-08-06 08:36:00|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1628239000000|2021-08-06 08:36:40|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1628239020000|2021-08-06 08:37:00|9578.3|9568.3|9576.6|9566.6|9578.3|9568.3|9576.4|9566.4|4
1628239030000|2021-08-06 08:37:10|9575.8|9565.8|9575.6|9565.6|9575.8|9565.8|9575.6|9565.6|2
1628239040000|2021-08-06 08:37:20|9575.5|9565.5|9575.9|9565.9|9575.9|9565.9|9575.5|9565.5|3
1628239050000|2021-08-06 08:37:30|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|9575.6|9565.6|1
1628239060000|2021-08-06 08:37:40|9575.5|9565.5|9575|9565|9575.5|9565.5|9575|9565|2
1628239070000|2021-08-06 08:37:50|9574.8|9564.8|9574.9|9564.9|9575|9565|9574.8|9564.8|3
1628239080000|2021-08-06 08:38:00|9574.6|9564.6|9574.4|9564.4|9574.6|9564.6|9574.4|9564.4|2
1628239100000|2021-08-06 08:38:20|9574.1|9564.1|9573.1|9563.1|9574.1|9564.1|9573.1|9563.1|2
1628239110000|2021-08-06 08:38:30|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1628239120000|2021-08-06 08:38:40|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1628239130000|2021-08-06 08:38:50|9573|9563|9572.8|9562.8|9573|9563|9572.8|9562.8|2
1628239140000|2021-08-06 08:39:00|9573|9563|9573.5|9563.5|9573.5|9563.5|9573|9563|3
1628239150000|2021-08-06 08:39:10|9573.4|9563.4|9573.1|9563.1|9573.4|9563.4|9573.1|9563.1|2
1628239170000|2021-08-06 08:39:30|9573|9563|9572.5|9562.5|9573|9563|9572.5|9562.5|4
1628239210000|2021-08-06 08:40:10|9572.8|9562.8|9573.3|9563.3|9573.3|9563.3|9572.8|9562.8|2
1628239220000|2021-08-06 08:40:20|9574.5|9564.5|9574.6|9564.6|9574.6|9564.6|9574|9564|6
1628239250000|2021-08-06 08:40:50|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1628239260000|2021-08-06 08:41:00|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|9574.4|9564.4|1
1628239270000|2021-08-06 08:41:10|9574.5|9564.5|9574.8|9564.8|9574.9|9564.9|9574.5|9564.5|6
1628239280000|2021-08-06 08:41:20|9574.9|9564.9|9576.4|9566.4|9576.4|9566.4|9574.9|9564.9|2
1628239320000|2021-08-06 08:42:00|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1628239330000|2021-08-06 08:42:10|9576.9|9566.9|9578|9568|9578|9568|9576.9|9566.9|3
1628239340000|2021-08-06 08:42:20|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|1
1628239360000|2021-08-06 08:42:40|9578|9568|9577.9|9567.9|9578|9568|9577.9|9567.9|4
1628239380000|2021-08-06 08:43:00|9577.6|9567.6|9577.5|9567.5|9577.6|9567.6|9577.5|9567.5|2
1628239390000|2021-08-06 08:43:10|9577.6|9567.6|9578.3|9568.3|9578.3|9568.3|9577.6|9567.6|2
1628239410000|2021-08-06 08:43:30|9578.1|9568.1|9579.6|9569.6|9579.6|9569.6|9578.1|9568.1|3
1628239430000|2021-08-06 08:43:50|9579.9|9569.9|9580.3|9570.3|9580.3|9570.3|9579.9|9569.9|2
1628239440000|2021-08-06 08:44:00|9580.4|9570.4|9580.9|9570.9|9580.9|9570.9|9580.4|9570.4|2
1628239460000|2021-08-06 08:44:20|9580.8|9570.8|9580.6|9570.6|9581.3|9571.3|9579.9|9569.9|9
1628239470000|2021-08-06 08:44:30|9580.9|9570.9|9580.8|9570.8|9581|9571|9580.8|9570.8|3
1628239500000|2021-08-06 08:45:00|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9580|9570|3
1628239510000|2021-08-06 08:45:10|9581.4|9571.4|9580.6|9570.6|9581.4|9571.4|9579.5|9569.5|4
1628239520000|2021-08-06 08:45:20|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9579.3|9569.3|4
1628239530000|2021-08-06 08:45:30|9578.8|9568.8|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|2
1628239540000|2021-08-06 08:45:40|9578.3|9568.3|9577.9|9567.9|9578.3|9568.3|9577.8|9567.8|3
1628239570000|2021-08-06 08:46:10|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1628239600000|2021-08-06 08:46:40|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1628239620000|2021-08-06 08:47:00|9577.3|9567.3|9577.8|9567.8|9577.9|9567.9|9577.3|9567.3|5
1628239640000|2021-08-06 08:47:20|9577.6|9567.6|9577.8|9567.8|9577.9|9567.9|9577.6|9567.6|3
1628239650000|2021-08-06 08:47:30|9577.9|9567.9|9577.4|9567.4|9577.9|9567.9|9577.4|9567.4|3
1628239660000|2021-08-06 08:47:40|9578.1|9568.1|9577.4|9567.4|9578.5|9568.5|9577.4|9567.4|5
1628239670000|2021-08-06 08:47:50|9577.3|9567.3|9577.5|9567.5|9577.6|9567.6|9577.1|9567.1|9
1628239680000|2021-08-06 08:48:00|9577.3|9567.3|9577.5|9567.5|9577.5|9567.5|9577.3|9567.3|2
1628239690000|2021-08-06 08:48:10|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1628239700000|2021-08-06 08:48:20|9577.9|9567.9|9578.9|9568.9|9578.9|9568.9|9577.9|9567.9|2
1628239740000|2021-08-06 08:49:00|9578.8|9568.8|9577.8|9567.8|9578.8|9568.8|9577.8|9567.8|2
1628239750000|2021-08-06 08:49:10|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|9577.5|9567.5|1
1628239770000|2021-08-06 08:49:30|9577.6|9567.6|9577.8|9567.8|9578.8|9568.8|9577.6|9567.6|4
1628239790000|2021-08-06 08:49:50|9577.6|9567.6|9578|9568|9578|9568|9577.6|9567.6|4
1628239800000|2021-08-06 08:50:00|9577.9|9567.9|9578.1|9568.1|9578.4|9568.4|9577.9|9567.9|3
1628239810000|2021-08-06 08:50:10|9577.9|9567.9|9578|9568|9578|9568|9577.9|9567.9|2
1628239820000|2021-08-06 08:50:20|9577.9|9567.9|9577.5|9567.5|9577.9|9567.9|9577.5|9567.5|2
1628239830000|2021-08-06 08:50:30|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|9577.3|9567.3|1
1628239870000|2021-08-06 08:51:10|9577.6|9567.6|9580.9|9570.9|9581.8|9571.8|9577.6|9567.6|4
1628239880000|2021-08-06 08:51:20|9580.8|9570.8|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|4
1628239920000|2021-08-06 08:52:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1628239930000|2021-08-06 08:52:10|9581.1|9571.1|9581.9|9571.9|9581.9|9571.9|9581.1|9571.1|2
1628239940000|2021-08-06 08:52:20|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1628239950000|2021-08-06 08:52:30|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1628239960000|2021-08-06 08:52:40|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581|9571|4
1628239970000|2021-08-06 08:52:50|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628240000000|2021-08-06 08:53:20|9582.1|9572.1|9580.3|9570.3|9582.1|9572.1|9580.3|9570.3|4
1628240010000|2021-08-06 08:53:30|9580.5|9570.5|9581|9571|9581|9571|9580.5|9570.5|2
1628240020000|2021-08-06 08:53:40|9581.1|9571.1|9581|9571|9581.9|9571.9|9581|9571|4
1628240030000|2021-08-06 08:53:50|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1628240060000|2021-08-06 08:54:20|9580|9570|9580.5|9570.5|9580.5|9570.5|9580|9570|2
1628240080000|2021-08-06 08:54:40|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1628240100000|2021-08-06 08:55:00|9581.1|9571.1|9581.3|9571.3|9582.6|9572.6|9581.1|9571.1|10
1628240110000|2021-08-06 08:55:10|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|3
1628240120000|2021-08-06 08:55:20|9581|9571|9581|9571|9581|9571|9581|9571|1
1628240130000|2021-08-06 08:55:30|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9581.1|9571.1|2
1628240140000|2021-08-06 08:55:40|9581|9571|9581.5|9571.5|9581.5|9571.5|9581|9571|5
1628240150000|2021-08-06 08:55:50|9581.3|9571.3|9582.1|9572.1|9582.1|9572.1|9581.3|9571.3|6
1628240170000|2021-08-06 08:56:10|9582|9572|9582|9572|9582|9572|9582|9572|1
1628240180000|2021-08-06 08:56:20|9582.1|9572.1|9581.5|9571.5|9582.1|9572.1|9581.5|9571.5|4
1628240190000|2021-08-06 08:56:30|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1628240200000|2021-08-06 08:56:40|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1628240210000|2021-08-06 08:56:50|9582.4|9572.4|9583.1|9573.1|9583.8|9573.8|9582.4|9572.4|4
1628240220000|2021-08-06 08:57:00|9583|9573|9581.9|9571.9|9583|9573|9581.8|9571.8|6
1628240240000|2021-08-06 08:57:20|9581.5|9571.5|9581.9|9571.9|9581.9|9571.9|9581.5|9571.5|3
1628240250000|2021-08-06 08:57:30|9582|9572|9582.4|9572.4|9582.4|9572.4|9582|9572|2
1628240260000|2021-08-06 08:57:40|9582.1|9572.1|9582|9572|9582.1|9572.1|9582|9572|2
1628240270000|2021-08-06 08:57:50|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1628240280000|2021-08-06 08:58:00|9581.8|9571.8|9582.5|9572.5|9582.5|9572.5|9581|9571|6
1628240290000|2021-08-06 08:58:10|9583.1|9573.1|9583.8|9573.8|9584|9574|9583.1|9573.1|5
1628240300000|2021-08-06 08:58:20|9583.9|9573.9|9585|9575|9585.8|9575.8|9583.9|9573.9|6
1628240310000|2021-08-06 08:58:30|9584.9|9574.9|9583.4|9573.4|9584.9|9574.9|9583.4|9573.4|4
1628240320000|2021-08-06 08:58:40|9583.3|9573.3|9582.9|9572.9|9583.3|9573.3|9582.5|9572.5|5
1628240330000|2021-08-06 08:58:50|9583.1|9573.1|9582.6|9572.6|9583.1|9573.1|9582.6|9572.6|2
1628240360000|2021-08-06 08:59:20|9583.3|9573.3|9582.5|9572.5|9583.5|9573.5|9581.8|9571.8|11
1628240370000|2021-08-06 08:59:30|9582|9572|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|4
1628240380000|2021-08-06 08:59:40|9581.6|9571.6|9581.5|9571.5|9582|9572|9581.5|9571.5|4
1628240400000|2021-08-06 09:00:00|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1628240410000|2021-08-06 09:00:10|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628240420000|2021-08-06 09:00:20|9581.5|9571.5|9582.6|9572.6|9582.9|9572.9|9581.5|9571.5|4
1628240430000|2021-08-06 09:00:30|9582|9572|9582.5|9572.5|9583.4|9573.4|9582|9572|7
1628240440000|2021-08-06 09:00:40|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1628240450000|2021-08-06 09:00:50|9582.9|9572.9|9582.6|9572.6|9582.9|9572.9|9582.6|9572.6|2
1628240460000|2021-08-06 09:01:00|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9582.1|9572.1|5
1628240470000|2021-08-06 09:01:10|9582.5|9572.5|9582.9|9572.9|9582.9|9572.9|9582.5|9572.5|4
1628240480000|2021-08-06 09:01:20|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|3
1628240490000|2021-08-06 09:01:30|9582.8|9572.8|9583.6|9573.6|9583.6|9573.6|9582.8|9572.8|2
1628240500000|2021-08-06 09:01:40|9584.6|9574.6|9585|9575|9585.1|9575.1|9584.6|9574.6|3
1628240510000|2021-08-06 09:01:50|9584.8|9574.8|9584.9|9574.9|9584.9|9574.9|9584.5|9574.5|4
1628240520000|2021-08-06 09:02:00|9584.8|9574.8|9583.5|9573.5|9584.8|9574.8|9583.4|9573.4|4
1628240530000|2021-08-06 09:02:10|9583.4|9573.4|9583.4|9573.4|9583.6|9573.6|9583.4|9573.4|5
1628240540000|2021-08-06 09:02:20|9583|9573|9582.3|9572.3|9583|9573|9582.3|9572.3|2
1628240550000|2021-08-06 09:02:30|9582.5|9572.5|9582.8|9572.8|9582.8|9572.8|9582.5|9572.5|2
1628240560000|2021-08-06 09:02:40|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1628240570000|2021-08-06 09:02:50|9582.8|9572.8|9582.9|9572.9|9582.9|9572.9|9582.8|9572.8|2
1628240600000|2021-08-06 09:03:20|9583.1|9573.1|9583.8|9573.8|9583.8|9573.8|9583.1|9573.1|2
1628240630000|2021-08-06 09:03:50|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1628240640000|2021-08-06 09:04:00|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1628240650000|2021-08-06 09:04:10|9582.9|9572.9|9581.5|9571.5|9582.9|9572.9|9581.5|9571.5|2
1628240660000|2021-08-06 09:04:20|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|3
1628240670000|2021-08-06 09:04:30|9580.8|9570.8|9581.4|9571.4|9581.4|9571.4|9580.8|9570.8|2
1628240680000|2021-08-06 09:04:40|9581.3|9571.3|9581.4|9571.4|9581.4|9571.4|9581.3|9571.3|2
1628240730000|2021-08-06 09:05:30|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1628240740000|2021-08-06 09:05:40|9581.1|9571.1|9582|9572|9582|9572|9581.1|9571.1|5
1628240750000|2021-08-06 09:05:50|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1628240760000|2021-08-06 09:06:00|9581.5|9571.5|9581.8|9571.8|9582.6|9572.6|9581.3|9571.3|4
1628240770000|2021-08-06 09:06:10|9583.1|9573.1|9582.3|9572.3|9583.1|9573.1|9582.3|9572.3|2
1628240780000|2021-08-06 09:06:20|9582.1|9572.1|9581.5|9571.5|9582.1|9572.1|9581.5|9571.5|3
1628240790000|2021-08-06 09:06:30|9581.6|9571.6|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|2
1628240800000|2021-08-06 09:06:40|9582.1|9572.1|9583.4|9573.4|9583.4|9573.4|9582.1|9572.1|4
1628240820000|2021-08-06 09:07:00|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1628240850000|2021-08-06 09:07:30|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1628240870000|2021-08-06 09:07:50|9583.6|9573.6|9583.5|9573.5|9583.6|9573.6|9583.5|9573.5|2
1628240880000|2021-08-06 09:08:00|9583.6|9573.6|9583.8|9573.8|9583.8|9573.8|9583.6|9573.6|2
1628240900000|2021-08-06 09:08:20|9583.6|9573.6|9582.5|9572.5|9583.9|9573.9|9582.4|9572.4|6
1628240910000|2021-08-06 09:08:30|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|9582.4|9572.4|1
1628240920000|2021-08-06 09:08:40|9582.5|9572.5|9582.6|9572.6|9582.6|9572.6|9582.5|9572.5|2
1628240930000|2021-08-06 09:08:50|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1628240940000|2021-08-06 09:09:00|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1628240970000|2021-08-06 09:09:30|9582.4|9572.4|9581.3|9571.3|9582.4|9572.4|9581.3|9571.3|3
1628240990000|2021-08-06 09:09:50|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1628241000000|2021-08-06 09:10:00|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.5|9570.5|3
1628241040000|2021-08-06 09:10:40|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1628241050000|2021-08-06 09:10:50|9580.8|9570.8|9581|9571|9581|9571|9580.8|9570.8|2
1628241060000|2021-08-06 09:11:00|9581.5|9571.5|9583.8|9573.8|9583.8|9573.8|9581.5|9571.5|2
1628241070000|2021-08-06 09:11:10|9584|9574|9583.4|9573.4|9584|9574|9583.4|9573.4|4
1628241090000|2021-08-06 09:11:30|9584|9574|9584|9574|9584|9574|9584|9574|1
1628241110000|2021-08-06 09:11:50|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1628241120000|2021-08-06 09:12:00|9584.1|9574.1|9584.3|9574.3|9584.3|9574.3|9584.1|9574.1|2
1628241130000|2021-08-06 09:12:10|9584.1|9574.1|9584|9574|9584.1|9574.1|9584|9574|2
1628241140000|2021-08-06 09:12:20|9584.1|9574.1|9582.4|9572.4|9584.1|9574.1|9582.4|9572.4|4
1628241150000|2021-08-06 09:12:30|9582.1|9572.1|9582.3|9572.3|9582.3|9572.3|9582|9572|4
1628241160000|2021-08-06 09:12:40|9582.4|9572.4|9582.8|9572.8|9582.8|9572.8|9582.4|9572.4|2
1628241170000|2021-08-06 09:12:50|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1628241180000|2021-08-06 09:13:00|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1628241190000|2021-08-06 09:13:10|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1628241200000|2021-08-06 09:13:20|9582.9|9572.9|9583.6|9573.6|9583.9|9573.9|9582.9|9572.9|3
1628241210000|2021-08-06 09:13:30|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1628241220000|2021-08-06 09:13:40|9585.6|9575.6|9585.5|9575.5|9585.6|9575.6|9585.5|9575.5|2
1628241230000|2021-08-06 09:13:50|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|2
1628241240000|2021-08-06 09:14:00|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.5|9575.5|3
1628241270000|2021-08-06 09:14:30|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1628241280000|2021-08-06 09:14:40|9584.9|9574.9|9584|9574|9584.9|9574.9|9583.6|9573.6|4
1628241290000|2021-08-06 09:14:50|9583.9|9573.9|9585.9|9575.9|9585.9|9575.9|9583.9|9573.9|3
1628241310000|2021-08-06 09:15:10|9585.1|9575.1|9584.8|9574.8|9585.1|9575.1|9584.8|9574.8|2
1628241320000|2021-08-06 09:15:20|9584.1|9574.1|9583.4|9573.4|9584.1|9574.1|9583.4|9573.4|2
1628241330000|2021-08-06 09:15:30|9583.3|9573.3|9583|9573|9583.3|9573.3|9582.9|9572.9|4
1628241350000|2021-08-06 09:15:50|9583.1|9573.1|9583.6|9573.6|9583.6|9573.6|9583.1|9573.1|3
1628241360000|2021-08-06 09:16:00|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9582.8|9572.8|3
1628241370000|2021-08-06 09:16:10|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|9582.9|9572.9|1
1628241380000|2021-08-06 09:16:20|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1628241390000|2021-08-06 09:16:30|9582.3|9572.3|9582|9572|9582.4|9572.4|9582|9572|4
1628241400000|2021-08-06 09:16:40|9582.3|9572.3|9581.6|9571.6|9582.3|9572.3|9581.6|9571.6|4
1628241410000|2021-08-06 09:16:50|9581.4|9571.4|9581.3|9571.3|9581.4|9571.4|9581.3|9571.3|2
1628241420000|2021-08-06 09:17:00|9581.1|9571.1|9580.9|9570.9|9581.1|9571.1|9580.9|9570.9|2
1628241440000|2021-08-06 09:17:20|9581|9571|9581.4|9571.4|9581.4|9571.4|9581|9571|2
1628241450000|2021-08-06 09:17:30|9581.3|9571.3|9580.9|9570.9|9581.3|9571.3|9580.9|9570.9|2
1628241460000|2021-08-06 09:17:40|9581|9571|9580.6|9570.6|9581|9571|9580.6|9570.6|3
1628241470000|2021-08-06 09:17:50|9580.4|9570.4|9580.3|9570.3|9580.4|9570.4|9580.1|9570.1|3
1628241480000|2021-08-06 09:18:00|9580.1|9570.1|9580.6|9570.6|9580.6|9570.6|9580.1|9570.1|3
1628241490000|2021-08-06 09:18:10|9580.9|9570.9|9581|9571|9581.3|9571.3|9580.9|9570.9|4
1628241500000|2021-08-06 09:18:20|9581.1|9571.1|9581|9571|9581.1|9571.1|9581|9571|2
1628241510000|2021-08-06 09:18:30|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1628241520000|2021-08-06 09:18:40|9580.6|9570.6|9580.8|9570.8|9580.8|9570.8|9580.6|9570.6|2
1628241530000|2021-08-06 09:18:50|9580|9570|9579.1|9569.1|9580|9570|9579.1|9569.1|2
1628241540000|2021-08-06 09:19:00|9579.4|9569.4|9579.5|9569.5|9579.5|9569.5|9579.4|9569.4|2
1628241550000|2021-08-06 09:19:10|9579.6|9569.6|9580.1|9570.1|9580.1|9570.1|9579.6|9569.6|2
1628241590000|2021-08-06 09:19:50|9580.4|9570.4|9579.9|9569.9|9580.4|9570.4|9579.9|9569.9|3
1628241600000|2021-08-06 09:20:00|9580.1|9570.1|9581.1|9571.1|9581.1|9571.1|9580.1|9570.1|3
1628241620000|2021-08-06 09:20:20|9581|9571|9581|9571|9581|9571|9580.8|9570.8|3
1628241630000|2021-08-06 09:20:30|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1628241640000|2021-08-06 09:20:40|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|2
1628241670000|2021-08-06 09:21:10|9580.5|9570.5|9580.3|9570.3|9580.5|9570.5|9580.3|9570.3|3
1628241680000|2021-08-06 09:21:20|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1628241700000|2021-08-06 09:21:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1628241710000|2021-08-06 09:21:50|9580|9570|9579.8|9569.8|9580|9570|9579.6|9569.6|3
1628241720000|2021-08-06 09:22:00|9580|9570|9580|9570|9580|9570|9579.8|9569.8|3
1628241730000|2021-08-06 09:22:10|9579.8|9569.8|9581.1|9571.1|9581.3|9571.3|9579.8|9569.8|7
1628241740000|2021-08-06 09:22:20|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1628241750000|2021-08-06 09:22:30|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1628241760000|2021-08-06 09:22:40|9581|9571|9582|9572|9582|9572|9581|9571|3
1628241770000|2021-08-06 09:22:50|9581.9|9571.9|9581.1|9571.1|9581.9|9571.9|9581.1|9571.1|2
1628241780000|2021-08-06 09:23:00|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1628241790000|2021-08-06 09:23:10|9580.3|9570.3|9581.5|9571.5|9581.5|9571.5|9580.3|9570.3|2
1628241800000|2021-08-06 09:23:20|9581.3|9571.3|9581.1|9571.1|9581.3|9571.3|9581.1|9571.1|2
1628241810000|2021-08-06 09:23:30|9581.3|9571.3|9581.9|9571.9|9581.9|9571.9|9581.1|9571.1|6
1628241820000|2021-08-06 09:23:40|9581.8|9571.8|9581.1|9571.1|9581.8|9571.8|9581.1|9571.1|2
1628241830000|2021-08-06 09:23:50|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1628241840000|2021-08-06 09:24:00|9580.4|9570.4|9580.8|9570.8|9580.8|9570.8|9580.4|9570.4|3
1628241850000|2021-08-06 09:24:10|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1628241870000|2021-08-06 09:24:30|9580.4|9570.4|9581|9571|9581|9571|9580.4|9570.4|3
1628241880000|2021-08-06 09:24:40|9580.6|9570.6|9581.1|9571.1|9581.9|9571.9|9580.6|9570.6|6
1628241890000|2021-08-06 09:24:50|9581.9|9571.9|9581.3|9571.3|9582|9572|9581.3|9571.3|4
1628241900000|2021-08-06 09:25:00|9581.5|9571.5|9582|9572|9582|9572|9581.5|9571.5|3
1628241920000|2021-08-06 09:25:20|9582.8|9572.8|9582.1|9572.1|9582.8|9572.8|9581.9|9571.9|4
1628241930000|2021-08-06 09:25:30|9582.5|9572.5|9582.9|9572.9|9582.9|9572.9|9582.3|9572.3|4
1628241940000|2021-08-06 09:25:40|9584|9574|9584|9574|9584.3|9574.3|9584|9574|4
1628241950000|2021-08-06 09:25:50|9584.1|9574.1|9585.9|9575.9|9585.9|9575.9|9584.1|9574.1|5
1628241960000|2021-08-06 09:26:00|9585.6|9575.6|9585.9|9575.9|9585.9|9575.9|9585.5|9575.5|4
1628241980000|2021-08-06 09:26:20|9586|9576|9585.3|9575.3|9586.1|9576.1|9585.3|9575.3|4
1628241990000|2021-08-06 09:26:30|9584.3|9574.3|9583.8|9573.8|9584.3|9574.3|9583.8|9573.8|2
1628242000000|2021-08-06 09:26:40|9583.5|9573.5|9583.4|9573.4|9583.5|9573.5|9583.4|9573.4|2
1628242010000|2021-08-06 09:26:50|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1628242020000|2021-08-06 09:27:00|9583.9|9573.9|9581.4|9571.4|9583.9|9573.9|9581.3|9571.3|5
1628242030000|2021-08-06 09:27:10|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1628242040000|2021-08-06 09:27:20|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1628242050000|2021-08-06 09:27:30|9581.9|9571.9|9582.1|9572.1|9582.1|9572.1|9581.9|9571.9|3
1628242060000|2021-08-06 09:27:40|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|9581.9|9571.9|1
1628242070000|2021-08-06 09:27:50|9581.6|9571.6|9581.5|9571.5|9581.6|9571.6|9581.5|9571.5|2
1628242080000|2021-08-06 09:28:00|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628242090000|2021-08-06 09:28:10|9581.3|9571.3|9580.3|9570.3|9581.3|9571.3|9580.3|9570.3|3
1628242100000|2021-08-06 09:28:20|9580|9570|9580|9570|9580|9570|9580|9570|1
1628242110000|2021-08-06 09:28:30|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1628242120000|2021-08-06 09:28:40|9580.1|9570.1|9580.5|9570.5|9580.6|9570.6|9580.1|9570.1|3
1628242130000|2021-08-06 09:28:50|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1628242140000|2021-08-06 09:29:00|9581.1|9571.1|9581.9|9571.9|9581.9|9571.9|9581.1|9571.1|4
1628242150000|2021-08-06 09:29:10|9581.6|9571.6|9582.3|9572.3|9582.3|9572.3|9581.6|9571.6|6
1628242160000|2021-08-06 09:29:20|9582.5|9572.5|9582.6|9572.6|9582.6|9572.6|9582.5|9572.5|2
1628242170000|2021-08-06 09:29:30|9582.5|9572.5|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|2
1628242180000|2021-08-06 09:29:40|9582.5|9572.5|9582.6|9572.6|9582.6|9572.6|9582.5|9572.5|2
1628242190000|2021-08-06 09:29:50|9582.3|9572.3|9582.6|9572.6|9582.6|9572.6|9582.3|9572.3|3
1628242210000|2021-08-06 09:30:10|9582.4|9572.4|9580.6|9570.6|9582.4|9572.4|9580.3|9570.3|4
1628242220000|2021-08-06 09:30:20|9580.3|9570.3|9580.4|9570.4|9580.4|9570.4|9580.1|9570.1|4
1628242230000|2021-08-06 09:30:30|9580.3|9570.3|9580.8|9570.8|9580.8|9570.8|9580.3|9570.3|2
1628242240000|2021-08-06 09:30:40|9580.6|9570.6|9580.1|9570.1|9580.6|9570.6|9579.9|9569.9|4
1628242250000|2021-08-06 09:30:50|9580.5|9570.5|9580.6|9570.6|9580.8|9570.8|9580.5|9570.5|3
1628242260000|2021-08-06 09:31:00|9580.5|9570.5|9580.9|9570.9|9580.9|9570.9|9580.4|9570.4|4
1628242280000|2021-08-06 09:31:20|9581.5|9571.5|9582.1|9572.1|9582.1|9572.1|9581.5|9571.5|3
1628242330000|2021-08-06 09:32:10|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1628242340000|2021-08-06 09:32:20|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1628242350000|2021-08-06 09:32:30|9582.8|9572.8|9583.8|9573.8|9583.8|9573.8|9582.8|9572.8|2
1628242360000|2021-08-06 09:32:40|9584|9574|9584.5|9574.5|9584.5|9574.5|9584|9574|3
1628242380000|2021-08-06 09:33:00|9584.6|9574.6|9585.8|9575.8|9585.9|9575.9|9584.6|9574.6|7
1628242390000|2021-08-06 09:33:10|9585.5|9575.5|9584.6|9574.6|9585.5|9575.5|9584.6|9574.6|5
1628242400000|2021-08-06 09:33:20|9584.4|9574.4|9584.3|9574.3|9584.4|9574.4|9584.3|9574.3|2
1628242420000|2021-08-06 09:33:40|9583.4|9573.4|9582.6|9572.6|9583.4|9573.4|9582.6|9572.6|4
1628242430000|2021-08-06 09:33:50|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1628242460000|2021-08-06 09:34:20|9582.6|9572.6|9583.6|9573.6|9583.6|9573.6|9582.6|9572.6|2
1628242470000|2021-08-06 09:34:30|9584.1|9574.1|9584.4|9574.4|9584.4|9574.4|9584.1|9574.1|2
1628242500000|2021-08-06 09:35:00|9584.6|9574.6|9585.5|9575.5|9585.9|9575.9|9584.6|9574.6|3
1628242530000|2021-08-06 09:35:30|9586.3|9576.3|9585.8|9575.8|9586.3|9576.3|9585.5|9575.5|3
1628242540000|2021-08-06 09:35:40|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|9585.5|9575.5|1
1628242550000|2021-08-06 09:35:50|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1628242560000|2021-08-06 09:36:00|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1628242590000|2021-08-06 09:36:30|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1628242610000|2021-08-06 09:36:50|9587|9577|9587|9577|9587|9577|9587|9577|1
1628242620000|2021-08-06 09:37:00|9587.4|9577.4|9584.8|9574.8|9587.4|9577.4|9584.8|9574.8|5
1628242630000|2021-08-06 09:37:10|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|9584.6|9574.6|1
1628242660000|2021-08-06 09:37:40|9584.4|9574.4|9581.6|9571.6|9584.4|9574.4|9581.6|9571.6|2
1628242670000|2021-08-06 09:37:50|9581.9|9571.9|9581.6|9571.6|9582.1|9572.1|9581.4|9571.4|6
1628242730000|2021-08-06 09:38:50|9581.4|9571.4|9582.1|9572.1|9582.3|9572.3|9581.4|9571.4|3
1628242740000|2021-08-06 09:39:00|9581|9571|9581.1|9571.1|9581.1|9571.1|9581|9571|2
1628242750000|2021-08-06 09:39:10|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1628242760000|2021-08-06 09:39:20|9580.6|9570.6|9580|9570|9580.8|9570.8|9580|9570|4
1628242770000|2021-08-06 09:39:30|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|9579.9|9569.9|1
1628242780000|2021-08-06 09:39:40|9579.6|9569.6|9579.3|9569.3|9579.6|9569.6|9579.1|9569.1|3
1628242800000|2021-08-06 09:40:00|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1628242810000|2021-08-06 09:40:10|9579.6|9569.6|9578.8|9568.8|9579.6|9569.6|9578.8|9568.8|4
1628242820000|2021-08-06 09:40:20|9578.5|9568.5|9578.5|9568.5|9578.8|9568.8|9578.5|9568.5|3
1628242830000|2021-08-06 09:40:30|9578.4|9568.4|9578.9|9568.9|9578.9|9568.9|9578.4|9568.4|3
1628242840000|2021-08-06 09:40:40|9579|9569|9578.9|9568.9|9579|9569|9578.6|9568.6|4
1628242860000|2021-08-06 09:41:00|9579.1|9569.1|9580.1|9570.1|9580.1|9570.1|9579.1|9569.1|4
1628242870000|2021-08-06 09:41:10|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|1
1628242890000|2021-08-06 09:41:30|9580.6|9570.6|9582.4|9572.4|9582.4|9572.4|9580.6|9570.6|2
1628242940000|2021-08-06 09:42:20|9582.8|9572.8|9583.3|9573.3|9583.3|9573.3|9582.8|9572.8|2
1628242970000|2021-08-06 09:42:50|9583.4|9573.4|9584.5|9574.5|9584.5|9574.5|9583.4|9573.4|2
1628242980000|2021-08-06 09:43:00|9585|9575|9585.5|9575.5|9585.5|9575.5|9585|9575|4
1628242990000|2021-08-06 09:43:10|9585.9|9575.9|9586.9|9576.9|9586.9|9576.9|9585.9|9575.9|2
1628243000000|2021-08-06 09:43:20|9586.8|9576.8|9586.4|9576.4|9586.8|9576.8|9586.4|9576.4|2
1628243020000|2021-08-06 09:43:40|9586.5|9576.5|9587.1|9577.1|9587.1|9577.1|9586.5|9576.5|4
1628243030000|2021-08-06 09:43:50|9586.9|9576.9|9586.5|9576.5|9586.9|9576.9|9586.5|9576.5|3
1628243040000|2021-08-06 09:44:00|9586.4|9576.4|9587.3|9577.3|9587.4|9577.4|9586.4|9576.4|4
1628243050000|2021-08-06 09:44:10|9587.1|9577.1|9585.6|9575.6|9587.1|9577.1|9585.6|9575.6|3
1628243060000|2021-08-06 09:44:20|9584.9|9574.9|9584|9574|9584.9|9574.9|9584|9574|2
1628243070000|2021-08-06 09:44:30|9583.8|9573.8|9584.4|9574.4|9584.4|9574.4|9583.8|9573.8|2
1628243080000|2021-08-06 09:44:40|9584.5|9574.5|9584.6|9574.6|9584.6|9574.6|9583.9|9573.9|5
1628243100000|2021-08-06 09:45:00|9584.4|9574.4|9584.8|9574.8|9584.8|9574.8|9584.4|9574.4|2
1628243110000|2021-08-06 09:45:10|9584.5|9574.5|9583.9|9573.9|9584.5|9574.5|9583.9|9573.9|3
1628243120000|2021-08-06 09:45:20|9584|9574|9584.3|9574.3|9584.3|9574.3|9584|9574|2
1628243150000|2021-08-06 09:45:50|9584|9574|9583.9|9573.9|9584|9574|9583.9|9573.9|2
1628243170000|2021-08-06 09:46:10|9583.8|9573.8|9583.4|9573.4|9583.8|9573.8|9583.4|9573.4|2
1628243180000|2021-08-06 09:46:20|9583.5|9573.5|9584|9574|9584|9574|9583.5|9573.5|3
1628243210000|2021-08-06 09:46:50|9584.1|9574.1|9584.8|9574.8|9584.8|9574.8|9584.1|9574.1|2
1628243240000|2021-08-06 09:47:20|9584.5|9574.5|9583.1|9573.1|9584.5|9574.5|9583.1|9573.1|4
1628243270000|2021-08-06 09:47:50|9583.6|9573.6|9584|9574|9584.8|9574.8|9583.6|9573.6|6
1628243280000|2021-08-06 09:48:00|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1628243290000|2021-08-06 09:48:10|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1628243320000|2021-08-06 09:48:40|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1628243330000|2021-08-06 09:48:50|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|2
1628243340000|2021-08-06 09:49:00|9582.5|9572.5|9581.6|9571.6|9582.5|9572.5|9581.6|9571.6|3
1628243350000|2021-08-06 09:49:10|9581.4|9571.4|9581.5|9571.5|9581.5|9571.5|9581.4|9571.4|2
1628243360000|2021-08-06 09:49:20|9581.6|9571.6|9582.5|9572.5|9582.9|9572.9|9581.6|9571.6|5
1628243380000|2021-08-06 09:49:40|9582.8|9572.8|9581.1|9571.1|9582.9|9572.9|9581.1|9571.1|5
1628243390000|2021-08-06 09:49:50|9581.3|9571.3|9581.4|9571.4|9581.9|9571.9|9581.3|9571.3|6
1628243400000|2021-08-06 09:50:00|9581.5|9571.5|9582.4|9572.4|9582.4|9572.4|9581.5|9571.5|3
1628243410000|2021-08-06 09:50:10|9582.5|9572.5|9583|9573|9583|9573|9582.5|9572.5|2
1628243450000|2021-08-06 09:50:50|9583.4|9573.4|9582.9|9572.9|9583.4|9573.4|9582.9|9572.9|2
1628243460000|2021-08-06 09:51:00|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|9582.8|9572.8|1
1628243470000|2021-08-06 09:51:10|9582.5|9572.5|9583.3|9573.3|9583.3|9573.3|9582.5|9572.5|6
1628243490000|2021-08-06 09:51:30|9583|9573|9583|9573|9583|9573|9583|9573|1
1628243500000|2021-08-06 09:51:40|9582.6|9572.6|9581.8|9571.8|9582.6|9572.6|9581.8|9571.8|2
1628243530000|2021-08-06 09:52:10|9581.6|9571.6|9579.3|9569.3|9581.6|9571.6|9579.3|9569.3|6
1628243540000|2021-08-06 09:52:20|9578.9|9568.9|9578.6|9568.6|9578.9|9568.9|9578.6|9568.6|4
1628243550000|2021-08-06 09:52:30|9578|9568|9578.5|9568.5|9579.4|9569.4|9577.8|9567.8|6
1628243570000|2021-08-06 09:52:50|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1628243630000|2021-08-06 09:53:50|9578.3|9568.3|9578.5|9568.5|9578.8|9568.8|9578.3|9568.3|5
1628243640000|2021-08-06 09:54:00|9578.3|9568.3|9578.1|9568.1|9578.3|9568.3|9578.1|9568.1|2
1628243650000|2021-08-06 09:54:10|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1628243660000|2021-08-06 09:54:20|9577.6|9567.6|9578.3|9568.3|9578.3|9568.3|9577.6|9567.6|3
1628243670000|2021-08-06 09:54:30|9578.5|9568.5|9578.5|9568.5|9578.6|9568.6|9578.3|9568.3|5
1628243680000|2021-08-06 09:54:40|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|9578.3|9568.3|1
1628243690000|2021-08-06 09:54:50|9578|9568|9577.8|9567.8|9578|9568|9577.8|9567.8|2
1628243720000|2021-08-06 09:55:20|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1628243740000|2021-08-06 09:55:40|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|9577.8|9567.8|1
1628243760000|2021-08-06 09:56:00|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1628243780000|2021-08-06 09:56:20|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|9577.6|9567.6|1
1628243800000|2021-08-06 09:56:40|9577.4|9567.4|9578.5|9568.5|9578.6|9568.6|9577.4|9567.4|8
1628243810000|2021-08-06 09:56:50|9578.4|9568.4|9578.4|9568.4|9578.6|9568.6|9578.3|9568.3|7
1628243820000|2021-08-06 09:57:00|9578.3|9568.3|9578.8|9568.8|9578.8|9568.8|9578|9568|5
1628243830000|2021-08-06 09:57:10|9579.1|9569.1|9578.5|9568.5|9579.1|9569.1|9578.1|9568.1|4
1628243840000|2021-08-06 09:57:20|9578.4|9568.4|9577.1|9567.1|9578.4|9568.4|9577.1|9567.1|2
1628243860000|2021-08-06 09:57:40|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1628243880000|2021-08-06 09:58:00|9577|9567|9577.3|9567.3|9577.6|9567.6|9576.6|9566.6|7
1628243890000|2021-08-06 09:58:10|9577.1|9567.1|9577|9567|9577.1|9567.1|9577|9567|2
1628243900000|2021-08-06 09:58:20|9577.1|9567.1|9577.3|9567.3|9577.3|9567.3|9577.1|9567.1|2
1628243910000|2021-08-06 09:58:30|9576.9|9566.9|9577.8|9567.8|9577.8|9567.8|9576.9|9566.9|5
1628243930000|2021-08-06 09:58:50|9577.3|9567.3|9577.1|9567.1|9577.3|9567.3|9577.1|9567.1|2
1628243940000|2021-08-06 09:59:00|9577.4|9567.4|9577.5|9567.5|9577.5|9567.5|9577.4|9567.4|2
1628243950000|2021-08-06 09:59:10|9577.3|9567.3|9577.9|9567.9|9577.9|9567.9|9577.3|9567.3|3
1628243960000|2021-08-06 09:59:20|9577.6|9567.6|9577.8|9567.8|9577.8|9567.8|9577.6|9567.6|2
1628243990000|2021-08-06 09:59:50|9578.5|9568.5|9578.5|9568.5|9578.9|9568.9|9578.4|9568.4|6
1628244000000|2021-08-06 10:00:00|9578.4|9568.4|9577.9|9567.9|9578.4|9568.4|9577.3|9567.3|6
1628244010000|2021-08-06 10:00:10|9577.6|9567.6|9576.9|9566.9|9577.6|9567.6|9576.9|9566.9|4
1628244020000|2021-08-06 10:00:20|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|9576.5|9566.5|1
1628244030000|2021-08-06 10:00:30|9576.4|9566.4|9576.1|9566.1|9576.4|9566.4|9576.1|9566.1|2
1628244040000|2021-08-06 10:00:40|9575.9|9565.9|9575.4|9565.4|9575.9|9565.9|9575.4|9565.4|3
1628244050000|2021-08-06 10:00:50|9575.1|9565.1|9574.3|9564.3|9575.1|9565.1|9574.3|9564.3|2
1628244080000|2021-08-06 10:01:20|9574|9564|9574|9564|9574|9564|9574|9564|1
1628244130000|2021-08-06 10:02:10|9573.8|9563.8|9573.3|9563.3|9573.8|9563.8|9573.3|9563.3|3
1628244140000|2021-08-06 10:02:20|9573.5|9563.5|9573.3|9563.3|9573.5|9563.5|9573.3|9563.3|2
1628244150000|2021-08-06 10:02:30|9573|9563|9572.4|9562.4|9573|9563|9572.4|9562.4|2
1628244160000|2021-08-06 10:02:40|9572.3|9562.3|9572.4|9562.4|9572.4|9562.4|9572.3|9562.3|2
1628244170000|2021-08-06 10:02:50|9572.1|9562.1|9571.4|9561.4|9572.1|9562.1|9571.4|9561.4|3
1628244180000|2021-08-06 10:03:00|9567.5|9557.5|9568.3|9558.3|9568.6|9558.6|9567.5|9557.5|3
1628244190000|2021-08-06 10:03:10|9568|9558|9568.9|9558.9|9568.9|9558.9|9568|9558|5
1628244200000|2021-08-06 10:03:20|9568.8|9558.8|9567|9557|9568.8|9558.8|9567|9557|7
1628244210000|2021-08-06 10:03:30|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1628244220000|2021-08-06 10:03:40|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.5|9557.5|2
1628244230000|2021-08-06 10:03:50|9567.4|9557.4|9568|9558|9568|9558|9567.4|9557.4|3
1628244250000|2021-08-06 10:04:10|9567.9|9557.9|9567.3|9557.3|9567.9|9557.9|9567.3|9557.3|6
1628244260000|2021-08-06 10:04:20|9567.1|9557.1|9566.3|9556.3|9567.1|9557.1|9566.3|9556.3|6
1628244270000|2021-08-06 10:04:30|9566.1|9556.1|9567.4|9557.4|9567.4|9557.4|9565.3|9555.3|7
1628244280000|2021-08-06 10:04:40|9567.5|9557.5|9568.1|9558.1|9568.1|9558.1|9567.5|9557.5|4
1628244290000|2021-08-06 10:04:50|9569.3|9559.3|9569.3|9559.3|9570.1|9560.1|9569|9559|8
1628244300000|2021-08-06 10:05:00|9568.9|9558.9|9569.6|9559.6|9569.6|9559.6|9567.4|9557.4|8
1628244310000|2021-08-06 10:05:10|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1628244320000|2021-08-06 10:05:20|9569|9559|9567.4|9557.4|9569|9559|9567.4|9557.4|4
1628244330000|2021-08-06 10:05:30|9567.1|9557.1|9567.1|9557.1|9567.6|9557.6|9567.1|9557.1|3
1628244340000|2021-08-06 10:05:40|9567|9557|9567.1|9557.1|9567.1|9557.1|9567|9557|2
1628244350000|2021-08-06 10:05:50|9567|9557|9567|9557|9567|9557|9567|9557|1
1628244360000|2021-08-06 10:06:00|9567.3|9557.3|9567.6|9557.6|9567.6|9557.6|9567.3|9557.3|2
1628244370000|2021-08-06 10:06:10|9567.9|9557.9|9570|9560|9570|9560|9567.9|9557.9|5
1628244380000|2021-08-06 10:06:20|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9568.1|9558.1|9
1628244390000|2021-08-06 10:06:30|9569.4|9559.4|9568.1|9558.1|9569.4|9559.4|9568|9558|6
1628244400000|2021-08-06 10:06:40|9567.5|9557.5|9566.4|9556.4|9567.5|9557.5|9566.4|9556.4|5
1628244410000|2021-08-06 10:06:50|9566.6|9556.6|9565.9|9555.9|9566.6|9556.6|9565.9|9555.9|4
1628244420000|2021-08-06 10:07:00|9565.4|9555.4|9565.4|9555.4|9565.5|9555.5|9565.4|9555.4|3
1628244430000|2021-08-06 10:07:10|9565.8|9555.8|9565.8|9555.8|9565.9|9555.9|9565.8|9555.8|3
1628244440000|2021-08-06 10:07:20|9566.1|9556.1|9565|9555|9566.1|9556.1|9565|9555|8
1628244450000|2021-08-06 10:07:30|9565.1|9555.1|9565.3|9555.3|9565.4|9555.4|9565.1|9555.1|3
1628244460000|2021-08-06 10:07:40|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.3|9555.3|3
1628244470000|2021-08-06 10:07:50|9565.6|9555.6|9566.9|9556.9|9566.9|9556.9|9565.6|9555.6|3
1628244480000|2021-08-06 10:08:00|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1628244490000|2021-08-06 10:08:10|9566.5|9556.5|9566.1|9556.1|9566.5|9556.5|9566|9556|3
1628244500000|2021-08-06 10:08:20|9566.3|9556.3|9566.4|9556.4|9566.4|9556.4|9566.3|9556.3|2
1628244510000|2021-08-06 10:08:30|9566.1|9556.1|9566.5|9556.5|9566.5|9556.5|9566.1|9556.1|3
1628244520000|2021-08-06 10:08:40|9565.9|9555.9|9566.6|9556.6|9566.6|9556.6|9565.9|9555.9|2
1628244550000|2021-08-06 10:09:10|9566.5|9556.5|9564.8|9554.8|9566.5|9556.5|9564.8|9554.8|4
1628244560000|2021-08-06 10:09:20|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1628244580000|2021-08-06 10:09:40|9564.4|9554.4|9563.8|9553.8|9564.4|9554.4|9563.5|9553.5|8
1628244590000|2021-08-06 10:09:50|9564|9554|9564.3|9554.3|9564.6|9554.6|9564|9554|10
1628244600000|2021-08-06 10:10:00|9564.1|9554.1|9563.3|9553.3|9564.1|9554.1|9563.3|9553.3|3
1628244610000|2021-08-06 10:10:10|9563|9553|9563|9553|9563|9553|9563|9553|1
1628244620000|2021-08-06 10:10:20|9563.1|9553.1|9564.4|9554.4|9564.4|9554.4|9563.1|9553.1|2
1628244630000|2021-08-06 10:10:30|9564.6|9554.6|9565|9555|9565.4|9555.4|9564.6|9554.6|4
1628244640000|2021-08-06 10:10:40|9565.1|9555.1|9565.4|9555.4|9565.6|9555.6|9565.1|9555.1|3
1628244660000|2021-08-06 10:11:00|9565.1|9555.1|9567.6|9557.6|9567.6|9557.6|9565|9555|10
1628244680000|2021-08-06 10:11:20|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1628244710000|2021-08-06 10:11:50|9568.4|9558.4|9568.1|9558.1|9568.4|9558.4|9568.1|9558.1|3
1628244720000|2021-08-06 10:12:00|9568.3|9558.3|9569|9559|9569|9559|9568.1|9558.1|5
1628244730000|2021-08-06 10:12:10|9568.6|9558.6|9568.5|9558.5|9568.6|9558.6|9568.5|9558.5|2
1628244740000|2021-08-06 10:12:20|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|1
1628244760000|2021-08-06 10:12:40|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|1
1628244790000|2021-08-06 10:13:10|9568|9558|9568|9558|9568|9558|9568|9558|1
1628244810000|2021-08-06 10:13:30|9568.9|9558.9|9570|9560|9570|9560|9568.9|9558.9|3
1628244830000|2021-08-06 10:13:50|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1628244840000|2021-08-06 10:14:00|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1628244850000|2021-08-06 10:14:10|9569.3|9559.3|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|4
1628244880000|2021-08-06 10:14:40|9567.6|9557.6|9570.1|9560.1|9570.1|9560.1|9567.6|9557.6|4
1628244890000|2021-08-06 10:14:50|9570.3|9560.3|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|3
1628244910000|2021-08-06 10:15:10|9569.3|9559.3|9566.1|9556.1|9569.3|9559.3|9566.1|9556.1|6
1628244940000|2021-08-06 10:15:40|9565.1|9555.1|9565.5|9555.5|9565.5|9555.5|9565.1|9555.1|2
1628244950000|2021-08-06 10:15:50|9565.4|9555.4|9565|9555|9565.5|9555.5|9564.6|9554.6|7
1628244960000|2021-08-06 10:16:00|9565.1|9555.1|9565.6|9555.6|9565.6|9555.6|9565.1|9555.1|2
1628244970000|2021-08-06 10:16:10|9565.9|9555.9|9566.4|9556.4|9566.4|9556.4|9565.9|9555.9|2
1628244980000|2021-08-06 10:16:20|9566.1|9556.1|9566.4|9556.4|9566.4|9556.4|9566.1|9556.1|2
1628245000000|2021-08-06 10:16:40|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|1
1628245030000|2021-08-06 10:17:10|9566.6|9556.6|9569.1|9559.1|9569.1|9559.1|9566.6|9556.6|3
1628245040000|2021-08-06 10:17:20|9569.4|9559.4|9570.3|9560.3|9570.3|9560.3|9569.4|9559.4|3
1628245050000|2021-08-06 10:17:30|9570.4|9560.4|9571.6|9561.6|9571.6|9561.6|9570.4|9560.4|3
1628245060000|2021-08-06 10:17:40|9571.9|9561.9|9572.1|9562.1|9572.3|9562.3|9571.6|9561.6|6
1628245080000|2021-08-06 10:18:00|9572.3|9562.3|9573.1|9563.1|9573.3|9563.3|9572.3|9562.3|3
1628245090000|2021-08-06 10:18:10|9572.9|9562.9|9572.5|9562.5|9572.9|9562.9|9572.5|9562.5|2
1628245100000|2021-08-06 10:18:20|9572.4|9562.4|9571.5|9561.5|9572.4|9562.4|9571.5|9561.5|3
1628245110000|2021-08-06 10:18:30|9571.3|9561.3|9569.9|9559.9|9571.3|9561.3|9569.9|9559.9|5
1628245130000|2021-08-06 10:18:50|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1628245140000|2021-08-06 10:19:00|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1628245150000|2021-08-06 10:19:10|9569.8|9559.8|9570.8|9560.8|9570.8|9560.8|9569.8|9559.8|2
1628245170000|2021-08-06 10:19:30|9570.6|9560.6|9570.3|9560.3|9570.6|9560.6|9570.3|9560.3|2
1628245180000|2021-08-06 10:19:40|9570.1|9560.1|9569.4|9559.4|9570.1|9560.1|9569.4|9559.4|3
1628245190000|2021-08-06 10:19:50|9569|9559|9569.1|9559.1|9569.1|9559.1|9569|9559|2
1628245200000|2021-08-06 10:20:00|9569.4|9559.4|9568.8|9558.8|9569.4|9559.4|9568.8|9558.8|3
1628245220000|2021-08-06 10:20:20|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|1
1628245230000|2021-08-06 10:20:30|9568.8|9558.8|9569.5|9559.5|9569.5|9559.5|9568.8|9558.8|3
1628245240000|2021-08-06 10:20:40|9570.6|9560.6|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|2
1628245260000|2021-08-06 10:21:00|9570.8|9560.8|9570.9|9560.9|9570.9|9560.9|9570.8|9560.8|2
1628245270000|2021-08-06 10:21:10|9571.6|9561.6|9570.9|9560.9|9573|9563|9570.9|9560.9|5
1628245280000|2021-08-06 10:21:20|9570.3|9560.3|9569.8|9559.8|9570.6|9560.6|9569.6|9559.6|5
1628245290000|2021-08-06 10:21:30|9569.9|9559.9|9570.6|9560.6|9570.6|9560.6|9569.9|9559.9|2
1628245300000|2021-08-06 10:21:40|9571.1|9561.1|9571|9561|9571.1|9561.1|9571|9561|2
1628245320000|2021-08-06 10:22:00|9571.3|9561.3|9571.4|9561.4|9571.4|9561.4|9571.3|9561.3|2
1628245340000|2021-08-06 10:22:20|9571|9561|9570.8|9560.8|9571|9561|9570.5|9560.5|4
1628245350000|2021-08-06 10:22:30|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1628245360000|2021-08-06 10:22:40|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|2
1628245370000|2021-08-06 10:22:50|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1628245380000|2021-08-06 10:23:00|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1628245390000|2021-08-06 10:23:10|9570.4|9560.4|9569.6|9559.6|9570.6|9560.6|9569.6|9559.6|3
1628245410000|2021-08-06 10:23:30|9569.4|9559.4|9568.4|9558.4|9569.4|9559.4|9568.4|9558.4|3
1628245430000|2021-08-06 10:23:50|9568.3|9558.3|9567.9|9557.9|9568.3|9558.3|9567.6|9557.6|4
1628245440000|2021-08-06 10:24:00|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1628245450000|2021-08-06 10:24:10|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|1
1628245460000|2021-08-06 10:24:20|9568.1|9558.1|9568.6|9558.6|9568.6|9558.6|9568.1|9558.1|3
1628245480000|2021-08-06 10:24:40|9568.8|9558.8|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|2
1628245490000|2021-08-06 10:24:50|9570.1|9560.1|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|4
1628245500000|2021-08-06 10:25:00|9569.9|9559.9|9568.9|9558.9|9569.9|9559.9|9568|9558|7
1628245510000|2021-08-06 10:25:10|9568|9558|9568|9558|9568|9558|9568|9558|1
1628245520000|2021-08-06 10:25:20|9568.1|9558.1|9568.9|9558.9|9569|9559|9568.1|9558.1|4
1628245530000|2021-08-06 10:25:30|9568.6|9558.6|9569.5|9559.5|9569.9|9559.9|9568.6|9558.6|6
1628245540000|2021-08-06 10:25:40|9568.9|9558.9|9569.3|9559.3|9569.9|9559.9|9568.9|9558.9|7
1628245550000|2021-08-06 10:25:50|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|1
1628245560000|2021-08-06 10:26:00|9568.3|9558.3|9568.1|9558.1|9568.3|9558.3|9568.1|9558.1|2
1628245580000|2021-08-06 10:26:20|9568.3|9558.3|9566.9|9556.9|9568.3|9558.3|9566.6|9556.6|7
1628245590000|2021-08-06 10:26:30|9566.6|9556.6|9566.4|9556.4|9567|9557|9565.9|9555.9|9
1628245600000|2021-08-06 10:26:40|9566.5|9556.5|9566.9|9556.9|9566.9|9556.9|9566.5|9556.5|2
1628245610000|2021-08-06 10:26:50|9566.6|9556.6|9565.8|9555.8|9566.6|9556.6|9565.8|9555.8|3
1628245620000|2021-08-06 10:27:00|9566|9556|9567.1|9557.1|9567.1|9557.1|9566|9556|3
1628245630000|2021-08-06 10:27:10|9567.9|9557.9|9568.1|9558.1|9568.1|9558.1|9567.6|9557.6|4
1628245640000|2021-08-06 10:27:20|9568.4|9558.4|9568.9|9558.9|9568.9|9558.9|9568.4|9558.4|3
1628245650000|2021-08-06 10:27:30|9569.1|9559.1|9569.3|9559.3|9569.3|9559.3|9568.6|9558.6|7
1628245660000|2021-08-06 10:27:40|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1628245670000|2021-08-06 10:27:50|9569.5|9559.5|9569.4|9559.4|9569.5|9559.5|9569.4|9559.4|2
1628245680000|2021-08-06 10:28:00|9569.5|9559.5|9570.1|9560.1|9570.1|9560.1|9569.5|9559.5|2
1628245690000|2021-08-06 10:28:10|9569.9|9559.9|9569|9559|9569.9|9559.9|9569|9559|5
1628245710000|2021-08-06 10:28:30|9569.3|9559.3|9569.9|9559.9|9569.9|9559.9|9569|9559|4
1628245720000|2021-08-06 10:28:40|9570|9560|9570.5|9560.5|9570.5|9560.5|9570|9560|2
1628245730000|2021-08-06 10:28:50|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1628245740000|2021-08-06 10:29:00|9570.5|9560.5|9570.9|9560.9|9570.9|9560.9|9570.5|9560.5|3
1628245750000|2021-08-06 10:29:10|9571.1|9561.1|9572.4|9562.4|9573.4|9563.4|9571.1|9561.1|8
1628245760000|2021-08-06 10:29:20|9572.6|9562.6|9573|9563|9573|9563|9572.5|9562.5|4
1628245770000|2021-08-06 10:29:30|9572|9562|9571.4|9561.4|9572|9562|9571.4|9561.4|5
1628245780000|2021-08-06 10:29:40|9571.5|9561.5|9572.5|9562.5|9572.5|9562.5|9571.4|9561.4|5
1628245800000|2021-08-06 10:30:00|9572.8|9562.8|9572.4|9562.4|9572.9|9562.9|9572.4|9562.4|3
1628245810000|2021-08-06 10:30:10|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9570.8|9560.8|4
1628245850000|2021-08-06 10:30:50|9572|9562|9571|9561|9572|9562|9571|9561|2
1628245870000|2021-08-06 10:31:10|9571.1|9561.1|9572|9562|9572|9562|9571.1|9561.1|3
1628245880000|2021-08-06 10:31:20|9571.9|9561.9|9574.6|9564.6|9574.6|9564.6|9571.9|9561.9|3
1628245920000|2021-08-06 10:32:00|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|9574.5|9564.5|1
1628245930000|2021-08-06 10:32:10|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9574.1|9564.1|2
1628245940000|2021-08-06 10:32:20|9574|9564|9573.9|9563.9|9574|9564|9573.9|9563.9|2
1628245950000|2021-08-06 10:32:30|9573.6|9563.6|9573.1|9563.1|9573.6|9563.6|9572.8|9562.8|5
1628245960000|2021-08-06 10:32:40|9573|9563|9573|9563|9573|9563|9573|9563|1
1628245970000|2021-08-06 10:32:50|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1628246000000|2021-08-06 10:33:20|9573|9563|9573|9563|9573|9563|9573|9563|1
1628246010000|2021-08-06 10:33:30|9572.9|9562.9|9572.6|9562.6|9572.9|9562.9|9572.6|9562.6|2
1628246040000|2021-08-06 10:34:00|9572|9562|9572.1|9562.1|9572.1|9562.1|9572|9562|2
1628246050000|2021-08-06 10:34:10|9571.9|9561.9|9571.3|9561.3|9571.9|9561.9|9571.3|9561.3|2
1628246060000|2021-08-06 10:34:20|9571|9561|9571|9561|9571|9561|9571|9561|1
1628246070000|2021-08-06 10:34:30|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570.3|9560.3|2
1628246090000|2021-08-06 10:34:50|9570|9560|9569.8|9559.8|9570|9560|9569.6|9559.6|3
1628246100000|2021-08-06 10:35:00|9570|9560|9570|9560|9570|9560|9570|9560|1
1628246150000|2021-08-06 10:35:50|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|2
1628246160000|2021-08-06 10:36:00|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1628246170000|2021-08-06 10:36:10|9569.1|9559.1|9568.3|9558.3|9569.1|9559.1|9567.8|9557.8|5
1628246180000|2021-08-06 10:36:20|9568.1|9558.1|9568.3|9558.3|9570.1|9560.1|9568.1|9558.1|9
1628246210000|2021-08-06 10:36:50|9568.4|9558.4|9568.8|9558.8|9568.8|9558.8|9568.4|9558.4|2
1628246220000|2021-08-06 10:37:00|9568.6|9558.6|9568.3|9558.3|9568.6|9558.6|9568.3|9558.3|3
1628246240000|2021-08-06 10:37:20|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.4|9558.4|2
1628246250000|2021-08-06 10:37:30|9570|9560|9568.8|9558.8|9570|9560|9568.8|9558.8|2
1628246260000|2021-08-06 10:37:40|9568.6|9558.6|9567.8|9557.8|9568.6|9558.6|9567.6|9557.6|6
1628246270000|2021-08-06 10:37:50|9567.5|9557.5|9567.8|9557.8|9567.8|9557.8|9567.4|9557.4|3
1628246280000|2021-08-06 10:38:00|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|1
1628246300000|2021-08-06 10:38:20|9567.8|9557.8|9568|9558|9568|9558|9567.8|9557.8|2
1628246310000|2021-08-06 10:38:30|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|9568.1|9558.1|1
1628246320000|2021-08-06 10:38:40|9568|9558|9567.5|9557.5|9568|9558|9567.5|9557.5|3
1628246330000|2021-08-06 10:38:50|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9567.1|9557.1|2
1628246340000|2021-08-06 10:39:00|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1628246350000|2021-08-06 10:39:10|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1628246360000|2021-08-06 10:39:20|9565.4|9555.4|9565.3|9555.3|9565.5|9555.5|9565.3|9555.3|4
1628246370000|2021-08-06 10:39:30|9565|9555|9565|9555|9565|9555|9565|9555|1
1628246380000|2021-08-06 10:39:40|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|9564.9|9554.9|1
1628246390000|2021-08-06 10:39:50|9564.6|9554.6|9564.6|9554.6|9564.8|9554.8|9563.8|9553.8|4
1628246400000|2021-08-06 10:40:00|9564.4|9554.4|9564.3|9554.3|9564.6|9554.6|9564.3|9554.3|3
1628246410000|2021-08-06 10:40:10|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1628246420000|2021-08-06 10:40:20|9566.6|9556.6|9566|9556|9566.6|9556.6|9565.8|9555.8|4
1628246440000|2021-08-06 10:40:40|9566.1|9556.1|9566.6|9556.6|9566.6|9556.6|9566.1|9556.1|2
1628246450000|2021-08-06 10:40:50|9566.4|9556.4|9566.3|9556.3|9566.4|9556.4|9566.3|9556.3|2
1628246460000|2021-08-06 10:41:00|9566.4|9556.4|9567.1|9557.1|9567.1|9557.1|9566.4|9556.4|3
1628246470000|2021-08-06 10:41:10|9566.9|9556.9|9567.3|9557.3|9567.3|9557.3|9566.9|9556.9|4
1628246490000|2021-08-06 10:41:30|9567|9557|9566.5|9556.5|9567|9557|9566.5|9556.5|2
1628246500000|2021-08-06 10:41:40|9566.6|9556.6|9566.6|9556.6|9567.1|9557.1|9566.6|9556.6|5
1628246510000|2021-08-06 10:41:50|9566.5|9556.5|9567.4|9557.4|9567.4|9557.4|9566.5|9556.5|5
1628246540000|2021-08-06 10:42:20|9567.6|9557.6|9569.8|9559.8|9569.9|9559.9|9567.6|9557.6|4
1628246550000|2021-08-06 10:42:30|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9569.1|9559.1|2
1628246560000|2021-08-06 10:42:40|9568.9|9558.9|9569|9559|9569|9559|9568.5|9558.5|5
1628246570000|2021-08-06 10:42:50|9570.4|9560.4|9570.9|9560.9|9570.9|9560.9|9570.4|9560.4|2
1628246580000|2021-08-06 10:43:00|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1628246590000|2021-08-06 10:43:10|9571.6|9561.6|9571.5|9561.5|9571.8|9561.8|9571.5|9561.5|3
1628246620000|2021-08-06 10:43:40|9571.3|9561.3|9569.4|9559.4|9571.3|9561.3|9569.4|9559.4|2
1628246630000|2021-08-06 10:43:50|9569.5|9559.5|9570.8|9560.8|9570.8|9560.8|9569.5|9559.5|7
1628246640000|2021-08-06 10:44:00|9571.1|9561.1|9570.8|9560.8|9571.1|9561.1|9570.8|9560.8|3
1628246650000|2021-08-06 10:44:10|9570.5|9560.5|9570|9560|9570.5|9560.5|9570|9560|3
1628246660000|2021-08-06 10:44:20|9570.1|9560.1|9569.9|9559.9|9570.3|9560.3|9569.9|9559.9|4
1628246670000|2021-08-06 10:44:30|9569.8|9559.8|9569|9559|9569.8|9559.8|9569|9559|2
1628246680000|2021-08-06 10:44:40|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1628246690000|2021-08-06 10:44:50|9569.5|9559.5|9569.6|9559.6|9569.8|9559.8|9569.4|9559.4|4
1628246700000|2021-08-06 10:45:00|9569.5|9559.5|9569.4|9559.4|9569.5|9559.5|9569.4|9559.4|2
1628246710000|2021-08-06 10:45:10|9569.5|9559.5|9569.6|9559.6|9569.6|9559.6|9569.5|9559.5|2
1628246720000|2021-08-06 10:45:20|9570.3|9560.3|9571.3|9561.3|9571.3|9561.3|9570.3|9560.3|3
1628246740000|2021-08-06 10:45:40|9571.1|9561.1|9569.8|9559.8|9571.1|9561.1|9569.5|9559.5|4
1628246750000|2021-08-06 10:45:50|9570|9560|9569.9|9559.9|9570.4|9560.4|9569.8|9559.8|6
1628246760000|2021-08-06 10:46:00|9570|9560|9570.3|9560.3|9570.3|9560.3|9570|9560|2
1628246770000|2021-08-06 10:46:10|9570.1|9560.1|9569.6|9559.6|9570.1|9560.1|9569.6|9559.6|4
1628246780000|2021-08-06 10:46:20|9569.4|9559.4|9569|9559|9569.4|9559.4|9568.9|9558.9|3
1628246790000|2021-08-06 10:46:30|9568.6|9558.6|9568.3|9558.3|9568.6|9558.6|9568.3|9558.3|2
1628246800000|2021-08-06 10:46:40|9568.4|9558.4|9568.9|9558.9|9569.1|9559.1|9568.4|9558.4|4
1628246810000|2021-08-06 10:46:50|9569|9559|9569|9559|9569|9559|9569|9559|1
1628246830000|2021-08-06 10:47:10|9569.1|9559.1|9570|9560|9570|9560|9569.1|9559.1|2
1628246850000|2021-08-06 10:47:30|9570.1|9560.1|9570.3|9560.3|9571.4|9561.4|9570.1|9560.1|7
1628246860000|2021-08-06 10:47:40|9570|9560|9569.4|9559.4|9570|9560|9568.5|9558.5|6
1628246870000|2021-08-06 10:47:50|9569.6|9559.6|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|4
1628246880000|2021-08-06 10:48:00|9569.3|9559.3|9569.4|9559.4|9569.4|9559.4|9569.3|9559.3|2
1628246890000|2021-08-06 10:48:10|9569.6|9559.6|9569.3|9559.3|9569.6|9559.6|9569.3|9559.3|3
1628246910000|2021-08-06 10:48:30|9569.4|9559.4|9569.5|9559.5|9569.6|9559.6|9569.4|9559.4|6
1628246930000|2021-08-06 10:48:50|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|9569.4|9559.4|1
1628246940000|2021-08-06 10:49:00|9569.5|9559.5|9569.9|9559.9|9570.5|9560.5|9569.5|9559.5|5
1628246950000|2021-08-06 10:49:10|9570|9560|9567.9|9557.9|9570|9560|9567.9|9557.9|5
1628246960000|2021-08-06 10:49:20|9567.8|9557.8|9567.9|9557.9|9567.9|9557.9|9567.8|9557.8|2
1628246970000|2021-08-06 10:49:30|9567.8|9557.8|9567.8|9557.8|9567.9|9557.9|9567.8|9557.8|3
1628247000000|2021-08-06 10:50:00|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628247020000|2021-08-06 10:50:20|9568|9558|9568|9558|9568.1|9558.1|9568|9558|3
1628247030000|2021-08-06 10:50:30|9567.9|9557.9|9567.8|9557.8|9567.9|9557.9|9567.8|9557.8|2
1628247040000|2021-08-06 10:50:40|9567.4|9557.4|9567.1|9557.1|9567.4|9557.4|9567.1|9557.1|2
1628247050000|2021-08-06 10:50:50|9567.4|9557.4|9565.9|9555.9|9567.4|9557.4|9565.8|9555.8|5
1628247060000|2021-08-06 10:51:00|9566.9|9556.9|9567.3|9557.3|9567.3|9557.3|9566.9|9556.9|2
1628247070000|2021-08-06 10:51:10|9567|9557|9567|9557|9567|9557|9567|9557|1
1628247080000|2021-08-06 10:51:20|9566.9|9556.9|9565.9|9555.9|9566.9|9556.9|9565.9|9555.9|2
1628247090000|2021-08-06 10:51:30|9566|9556|9566.4|9556.4|9566.4|9556.4|9566|9556|3
1628247100000|2021-08-06 10:51:40|9566.9|9556.9|9567.9|9557.9|9567.9|9557.9|9566.9|9556.9|4
1628247110000|2021-08-06 10:51:50|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|9567.6|9557.6|1
1628247120000|2021-08-06 10:52:00|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628247130000|2021-08-06 10:52:10|9568|9558|9568|9558|9568.9|9558.9|9568|9558|6
1628247140000|2021-08-06 10:52:20|9567.8|9557.8|9567.1|9557.1|9567.8|9557.8|9567.1|9557.1|2
1628247150000|2021-08-06 10:52:30|9567.5|9557.5|9567.9|9557.9|9567.9|9557.9|9567|9557|7
1628247160000|2021-08-06 10:52:40|9567.6|9557.6|9567.9|9557.9|9567.9|9557.9|9567.6|9557.6|2
1628247200000|2021-08-06 10:53:20|9568.1|9558.1|9568.6|9558.6|9568.6|9558.6|9568.1|9558.1|2
1628247240000|2021-08-06 10:54:00|9569|9559|9569.5|9559.5|9569.5|9559.5|9569|9559|4
1628247250000|2021-08-06 10:54:10|9570.1|9560.1|9569.9|9559.9|9571.1|9561.1|9569.4|9559.4|6
1628247260000|2021-08-06 10:54:20|9570.3|9560.3|9571.4|9561.4|9571.4|9561.4|9569.8|9559.8|6
1628247270000|2021-08-06 10:54:30|9572.3|9562.3|9572.6|9562.6|9572.6|9562.6|9572.1|9562.1|3
1628247280000|2021-08-06 10:54:40|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1628247300000|2021-08-06 10:55:00|9571.6|9561.6|9572.1|9562.1|9572.1|9562.1|9571.6|9561.6|2
1628247310000|2021-08-06 10:55:10|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|1
1628247320000|2021-08-06 10:55:20|9571.8|9561.8|9572.1|9562.1|9572.1|9562.1|9571.8|9561.8|2
1628247330000|2021-08-06 10:55:30|9571.6|9561.6|9572.1|9562.1|9572.1|9562.1|9571.6|9561.6|2
1628247340000|2021-08-06 10:55:40|9571.9|9561.9|9570.6|9560.6|9572|9562|9570.6|9560.6|5
1628247360000|2021-08-06 10:56:00|9571|9561|9571|9561|9571|9561|9571|9561|1
1628247380000|2021-08-06 10:56:20|9571.6|9561.6|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|2
1628247400000|2021-08-06 10:56:40|9571.3|9561.3|9571.3|9561.3|9571.4|9561.4|9571.3|9561.3|3
1628247410000|2021-08-06 10:56:50|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628247440000|2021-08-06 10:57:20|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1628247480000|2021-08-06 10:58:00|9571.3|9561.3|9571.8|9561.8|9571.8|9561.8|9571.3|9561.3|2
1628247490000|2021-08-06 10:58:10|9571.6|9561.6|9571.1|9561.1|9571.6|9561.6|9571.1|9561.1|2
1628247500000|2021-08-06 10:58:20|9571.3|9561.3|9572|9562|9572|9562|9571.3|9561.3|3
1628247520000|2021-08-06 10:58:40|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1628247530000|2021-08-06 10:58:50|9570.9|9560.9|9570.1|9560.1|9570.9|9560.9|9569.9|9559.9|6
1628247540000|2021-08-06 10:59:00|9569.4|9559.4|9568.6|9558.6|9569.4|9559.4|9568.3|9558.3|6
1628247550000|2021-08-06 10:59:10|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1628247560000|2021-08-06 10:59:20|9567.9|9557.9|9567.6|9557.6|9567.9|9557.9|9567.6|9557.6|3
1628247570000|2021-08-06 10:59:30|9566.1|9556.1|9567.3|9557.3|9567.3|9557.3|9566.1|9556.1|4
1628247580000|2021-08-06 10:59:40|9567.4|9557.4|9566.5|9556.5|9567.4|9557.4|9566|9556|4
1628247590000|2021-08-06 10:59:50|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1628247600000|2021-08-06 11:00:00|9566.1|9556.1|9566.5|9556.5|9566.5|9556.5|9566.1|9556.1|3
1628247610000|2021-08-06 11:00:10|9566.8|9556.8|9567.4|9557.4|9567.4|9557.4|9566.8|9556.8|2
1628247620000|2021-08-06 11:00:20|9567.6|9557.6|9567.8|9557.8|9567.8|9557.8|9567.6|9557.6|2
1628247640000|2021-08-06 11:00:40|9567.9|9557.9|9568.3|9558.3|9568.5|9558.5|9567.9|9557.9|4
1628247650000|2021-08-06 11:00:50|9568.6|9558.6|9569.6|9559.6|9569.6|9559.6|9568.6|9558.6|4
1628247660000|2021-08-06 11:01:00|9570.3|9560.3|9571.6|9561.6|9571.6|9561.6|9570.3|9560.3|7
1628247670000|2021-08-06 11:01:10|9571|9561|9569.9|9559.9|9571|9561|9569.9|9559.9|3
1628247680000|2021-08-06 11:01:20|9570.1|9560.1|9570.6|9560.6|9570.6|9560.6|9569.9|9559.9|5
1628247690000|2021-08-06 11:01:30|9570.5|9560.5|9570.1|9560.1|9570.5|9560.5|9569.9|9559.9|5
1628247710000|2021-08-06 11:01:50|9570.4|9560.4|9570.1|9560.1|9570.8|9560.8|9570.1|9560.1|6
1628247730000|2021-08-06 11:02:10|9569.6|9559.6|9569|9559|9569.6|9559.6|9568.6|9558.6|5
1628247740000|2021-08-06 11:02:20|9569.6|9559.6|9568.4|9558.4|9569.6|9559.6|9568.4|9558.4|4
1628247770000|2021-08-06 11:02:50|9568.8|9558.8|9569.6|9559.6|9569.6|9559.6|9568.8|9558.8|3
1628247780000|2021-08-06 11:03:00|9569.9|9559.9|9570.6|9560.6|9570.6|9560.6|9569.9|9559.9|4
1628247790000|2021-08-06 11:03:10|9571.4|9561.4|9570.9|9560.9|9571.6|9561.6|9570.6|9560.6|5
1628247800000|2021-08-06 11:03:20|9570.6|9560.6|9570.4|9560.4|9570.6|9560.6|9570.4|9560.4|2
1628247810000|2021-08-06 11:03:30|9570.1|9560.1|9571.6|9561.6|9571.6|9561.6|9570.1|9560.1|3
1628247850000|2021-08-06 11:04:10|9571.1|9561.1|9568.9|9558.9|9571.1|9561.1|9568.9|9558.9|3
1628247860000|2021-08-06 11:04:20|9569|9559|9570|9560|9570.3|9560.3|9569|9559|4
1628247870000|2021-08-06 11:04:30|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1628247910000|2021-08-06 11:05:10|9570.3|9560.3|9570.4|9560.4|9570.4|9560.4|9570.3|9560.3|2
1628247930000|2021-08-06 11:05:30|9570.1|9560.1|9570.4|9560.4|9570.4|9560.4|9568.9|9558.9|6
1628247940000|2021-08-06 11:05:40|9569.6|9559.6|9569.1|9559.1|9569.6|9559.6|9569.1|9559.1|2
1628247950000|2021-08-06 11:05:50|9569|9559|9567.8|9557.8|9569|9559|9566.8|9556.8|6
1628247980000|2021-08-06 11:06:20|9567.9|9557.9|9568.5|9558.5|9568.5|9558.5|9567.9|9557.9|2
1628248010000|2021-08-06 11:06:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1628248020000|2021-08-06 11:07:00|9569|9559|9569.5|9559.5|9570.4|9560.4|9569|9559|8
1628248030000|2021-08-06 11:07:10|9569.3|9559.3|9569.8|9559.8|9569.8|9559.8|9569.3|9559.3|3
1628248040000|2021-08-06 11:07:20|9568.9|9558.9|9569.8|9559.8|9569.8|9559.8|9568.9|9558.9|3
1628248050000|2021-08-06 11:07:30|9569.4|9559.4|9569.6|9559.6|9569.6|9559.6|9569.4|9559.4|2
1628248060000|2021-08-06 11:07:40|9569.8|9559.8|9570.4|9560.4|9570.4|9560.4|9569.8|9559.8|4
1628248080000|2021-08-06 11:08:00|9570.5|9560.5|9571.6|9561.6|9571.6|9561.6|9570.5|9560.5|3
1628248090000|2021-08-06 11:08:10|9571.9|9561.9|9572.8|9562.8|9572.8|9562.8|9571.9|9561.9|5
1628248100000|2021-08-06 11:08:20|9573.3|9563.3|9577.1|9567.1|9577.1|9567.1|9573.3|9563.3|7
1628248110000|2021-08-06 11:08:30|9578.1|9568.1|9576.4|9566.4|9578.1|9568.1|9576.4|9566.4|3
1628248120000|2021-08-06 11:08:40|9575.6|9565.6|9576.5|9566.5|9576.5|9566.5|9575.5|9565.5|7
1628248130000|2021-08-06 11:08:50|9576.8|9566.8|9576.6|9566.6|9577.3|9567.3|9576.6|9566.6|5
1628248140000|2021-08-06 11:09:00|9576.8|9566.8|9576.3|9566.3|9578|9568|9574.4|9564.4|9
1628248150000|2021-08-06 11:09:10|9576.1|9566.1|9573.9|9563.9|9576.1|9566.1|9573.6|9563.6|8
1628248160000|2021-08-06 11:09:20|9573.6|9563.6|9574.8|9564.8|9575.3|9565.3|9573.3|9563.3|7
1628248180000|2021-08-06 11:09:40|9574.9|9564.9|9575.1|9565.1|9575.1|9565.1|9574.5|9564.5|4
1628248190000|2021-08-06 11:09:50|9574.9|9564.9|9572.4|9562.4|9574.9|9564.9|9572.4|9562.4|2
1628248200000|2021-08-06 11:10:00|9572.3|9562.3|9574.1|9564.1|9575.5|9565.5|9572.3|9562.3|9
1628248210000|2021-08-06 11:10:10|9573.9|9563.9|9574.1|9564.1|9575.1|9565.1|9573.9|9563.9|6
1628248220000|2021-08-06 11:10:20|9574.9|9564.9|9573.6|9563.6|9575.3|9565.3|9572.6|9562.6|17
1628248230000|2021-08-06 11:10:30|9573.1|9563.1|9573.6|9563.6|9573.6|9563.6|9572.6|9562.6|5
1628248240000|2021-08-06 11:10:40|9573.9|9563.9|9575.1|9565.1|9575.1|9565.1|9573.9|9563.9|2
1628248250000|2021-08-06 11:10:50|9574.9|9564.9|9570|9560|9574.9|9564.9|9570|9560|7
1628248260000|2021-08-06 11:11:00|9570.4|9560.4|9572.9|9562.9|9572.9|9562.9|9570.4|9560.4|7
1628248270000|2021-08-06 11:11:10|9573.9|9563.9|9574.9|9564.9|9575.3|9565.3|9573.9|9563.9|11
1628248280000|2021-08-06 11:11:20|9574.6|9564.6|9574.9|9564.9|9574.9|9564.9|9574.6|9564.6|3
1628248290000|2021-08-06 11:11:30|9574.8|9564.8|9573.6|9563.6|9574.8|9564.8|9573.6|9563.6|3
1628248300000|2021-08-06 11:11:40|9573.8|9563.8|9574.1|9564.1|9574.1|9564.1|9573.8|9563.8|2
1628248310000|2021-08-06 11:11:50|9574.4|9564.4|9574.1|9564.1|9575.3|9565.3|9574.1|9564.1|9
1628248320000|2021-08-06 11:12:00|9573.5|9563.5|9576.1|9566.1|9576.4|9566.4|9573.5|9563.5|8
1628248330000|2021-08-06 11:12:10|9576.3|9566.3|9572.6|9562.6|9576.4|9566.4|9572|9562|7
1628248340000|2021-08-06 11:12:20|9573.3|9563.3|9573.4|9563.4|9573.4|9563.4|9573.3|9563.3|2
1628248360000|2021-08-06 11:12:40|9572.6|9562.6|9571.9|9561.9|9572.6|9562.6|9570.5|9560.5|6
1628248370000|2021-08-06 11:12:50|9571.8|9561.8|9571.9|9561.9|9571.9|9561.9|9571.8|9561.8|2
1628248380000|2021-08-06 11:13:00|9572|9562|9571.9|9561.9|9572.6|9562.6|9571.9|9561.9|5
1628248390000|2021-08-06 11:13:10|9571.8|9561.8|9571.6|9561.6|9571.8|9561.8|9571.6|9561.6|2
1628248400000|2021-08-06 11:13:20|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628248420000|2021-08-06 11:13:40|9571.6|9561.6|9569.8|9559.8|9571.6|9561.6|9569.8|9559.8|2
1628248430000|2021-08-06 11:13:50|9569.6|9559.6|9569.4|9559.4|9570.6|9560.6|9568.9|9558.9|7
1628248440000|2021-08-06 11:14:00|9569.5|9559.5|9571.4|9561.4|9571.4|9561.4|9569.5|9559.5|6
1628248450000|2021-08-06 11:14:10|9571.6|9561.6|9572.6|9562.6|9572.6|9562.6|9571.6|9561.6|3
1628248460000|2021-08-06 11:14:20|9572.9|9562.9|9573|9563|9573.4|9563.4|9572.9|9562.9|4
1628248480000|2021-08-06 11:14:40|9573.9|9563.9|9569.9|9559.9|9573.9|9563.9|9569.5|9559.5|7
1628248490000|2021-08-06 11:14:50|9569.4|9559.4|9570.6|9560.6|9570.6|9560.6|9569.4|9559.4|3
1628248500000|2021-08-06 11:15:00|9570.9|9560.9|9570.6|9560.6|9571.6|9561.6|9569.6|9559.6|9
1628248510000|2021-08-06 11:15:10|9569.8|9559.8|9569.6|9559.6|9569.8|9559.8|9569.1|9559.1|3
1628248520000|2021-08-06 11:15:20|9569.3|9559.3|9570.4|9560.4|9570.4|9560.4|9569.3|9559.3|2
1628248540000|2021-08-06 11:15:40|9570.6|9560.6|9570.6|9560.6|9570.8|9560.8|9570.6|9560.6|3
1628248550000|2021-08-06 11:15:50|9570|9560|9570|9560|9570|9560|9570|9560|1
1628248560000|2021-08-06 11:16:00|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1628248590000|2021-08-06 11:16:30|9570|9560|9570|9560|9570|9560|9570|9560|1
1628248600000|2021-08-06 11:16:40|9570.1|9560.1|9570.3|9560.3|9570.6|9560.6|9569.9|9559.9|5
1628248620000|2021-08-06 11:17:00|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1628248630000|2021-08-06 11:17:10|9569.5|9559.5|9570.3|9560.3|9570.8|9560.8|9569.5|9559.5|4
1628248640000|2021-08-06 11:17:20|9570.6|9560.6|9570.9|9560.9|9570.9|9560.9|9570.6|9560.6|2
1628248650000|2021-08-06 11:17:30|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1628248660000|2021-08-06 11:17:40|9570.3|9560.3|9570.6|9560.6|9570.6|9560.6|9570.3|9560.3|2
1628248670000|2021-08-06 11:17:50|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1628248690000|2021-08-06 11:18:10|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1628248700000|2021-08-06 11:18:20|9570.3|9560.3|9570.8|9560.8|9570.8|9560.8|9569.8|9559.8|5
1628248710000|2021-08-06 11:18:30|9570.9|9560.9|9571|9561|9571|9561|9570.9|9560.9|2
1628248740000|2021-08-06 11:19:00|9570.8|9560.8|9570.5|9560.5|9570.8|9560.8|9570.3|9560.3|4
1628248750000|2021-08-06 11:19:10|9570.9|9560.9|9571.1|9561.1|9571.1|9561.1|9570.9|9560.9|2
1628248770000|2021-08-06 11:19:30|9571|9561|9571|9561|9571|9561|9570.9|9560.9|3
1628248780000|2021-08-06 11:19:40|9571.3|9561.3|9571|9561|9571.6|9561.6|9571|9561|3
1628248790000|2021-08-06 11:19:50|9571.5|9561.5|9572.1|9562.1|9572.1|9562.1|9571.5|9561.5|2
1628248800000|2021-08-06 11:20:00|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|9572.3|9562.3|1
1628248810000|2021-08-06 11:20:10|9571.9|9561.9|9572.1|9562.1|9572.1|9562.1|9571.9|9561.9|2
1628248820000|2021-08-06 11:20:20|9572.4|9562.4|9572.6|9562.6|9572.8|9562.8|9572.4|9562.4|4
1628248830000|2021-08-06 11:20:30|9572.4|9562.4|9572.9|9562.9|9572.9|9562.9|9572.4|9562.4|3
1628248840000|2021-08-06 11:20:40|9572.8|9562.8|9571.9|9561.9|9572.8|9562.8|9571.9|9561.9|4
1628248860000|2021-08-06 11:21:00|9572|9562|9572.5|9562.5|9572.5|9562.5|9572|9562|2
1628248870000|2021-08-06 11:21:10|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1628248880000|2021-08-06 11:21:20|9573.6|9563.6|9575.3|9565.3|9575.9|9565.9|9573.6|9563.6|6
1628248890000|2021-08-06 11:21:30|9575.5|9565.5|9575.4|9565.4|9575.5|9565.5|9575.4|9565.4|2
1628248900000|2021-08-06 11:21:40|9575.3|9565.3|9575|9565|9575.3|9565.3|9575|9565|2
1628248910000|2021-08-06 11:21:50|9574.9|9564.9|9574.5|9564.5|9574.9|9564.9|9573.4|9563.4|4
1628248930000|2021-08-06 11:22:10|9574.6|9564.6|9577.8|9567.8|9578.4|9568.4|9574.6|9564.6|6
1628248940000|2021-08-06 11:22:20|9578|9568|9578.9|9568.9|9578.9|9568.9|9578|9568|3
1628248950000|2021-08-06 11:22:30|9579|9569|9576|9566|9579|9569|9575.9|9565.9|3
1628248960000|2021-08-06 11:22:40|9575.9|9565.9|9575.6|9565.6|9575.9|9565.9|9575.1|9565.1|3
1628248970000|2021-08-06 11:22:50|9575.8|9565.8|9573.3|9563.3|9575.8|9565.8|9573.3|9563.3|3
1628248980000|2021-08-06 11:23:00|9573.1|9563.1|9573.3|9563.3|9573.3|9563.3|9573.1|9563.1|4
1628248990000|2021-08-06 11:23:10|9574.1|9564.1|9575.3|9565.3|9575.3|9565.3|9574.1|9564.1|7
1628249000000|2021-08-06 11:23:20|9575.4|9565.4|9575.8|9565.8|9575.8|9565.8|9575.4|9565.4|2
1628249010000|2021-08-06 11:23:30|9575.1|9565.1|9572.4|9562.4|9575.1|9565.1|9572.4|9562.4|4
1628249020000|2021-08-06 11:23:40|9571.9|9561.9|9571.8|9561.8|9572.4|9562.4|9571.6|9561.6|5
1628249030000|2021-08-06 11:23:50|9572.3|9562.3|9571.1|9561.1|9572.3|9562.3|9571|9561|3
1628249040000|2021-08-06 11:24:00|9571.5|9561.5|9571.5|9561.5|9571.9|9561.9|9571.5|9561.5|3
1628249050000|2021-08-06 11:24:10|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|9571.9|9561.9|1
1628249060000|2021-08-06 11:24:20|9572.1|9562.1|9570.9|9560.9|9572.1|9562.1|9569.9|9559.9|5
1628249070000|2021-08-06 11:24:30|9569.1|9559.1|9570|9560|9570.1|9560.1|9569.1|9559.1|6
1628249080000|2021-08-06 11:24:40|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|1
1628249090000|2021-08-06 11:24:50|9570.6|9560.6|9570.5|9560.5|9570.6|9560.6|9570.5|9560.5|2
1628249100000|2021-08-06 11:25:00|9570.6|9560.6|9569.1|9559.1|9570.6|9560.6|9569.1|9559.1|3
1628249110000|2021-08-06 11:25:10|9569.4|9559.4|9570.4|9560.4|9571.6|9561.6|9569.4|9559.4|5
1628249130000|2021-08-06 11:25:30|9569|9559|9569|9559|9569|9559|9569|9559|1
1628249140000|2021-08-06 11:25:40|9570.1|9560.1|9570.6|9560.6|9570.6|9560.6|9570.1|9560.1|3
1628249150000|2021-08-06 11:25:50|9570.9|9560.9|9567.8|9557.8|9570.9|9560.9|9567.8|9557.8|4
1628249160000|2021-08-06 11:26:00|9567.1|9557.1|9567.1|9557.1|9567.9|9557.9|9566.4|9556.4|5
1628249170000|2021-08-06 11:26:10|9566.8|9556.8|9566.6|9556.6|9567.1|9557.1|9566.3|9556.3|5
1628249180000|2021-08-06 11:26:20|9565.5|9555.5|9566.1|9556.1|9566.1|9556.1|9565.5|9555.5|2
1628249200000|2021-08-06 11:26:40|9565.6|9555.6|9567.8|9557.8|9567.8|9557.8|9565.6|9555.6|7
1628249210000|2021-08-06 11:26:50|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|5
1628249230000|2021-08-06 11:27:10|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|9568.5|9558.5|1
1628249240000|2021-08-06 11:27:20|9568.1|9558.1|9568.3|9558.3|9568.3|9558.3|9567.6|9557.6|5
1628249250000|2021-08-06 11:27:30|9568.5|9558.5|9569.1|9559.1|9570.1|9560.1|9567.8|9557.8|8
1628249260000|2021-08-06 11:27:40|9569.4|9559.4|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|3
1628249270000|2021-08-06 11:27:50|9569.6|9559.6|9566|9556|9569.6|9559.6|9566|9556|6
1628249280000|2021-08-06 11:28:00|9565.9|9555.9|9565.9|9555.9|9566|9556|9565.4|9555.4|4
1628249290000|2021-08-06 11:28:10|9565.4|9555.4|9564.9|9554.9|9565.4|9555.4|9564.6|9554.6|4
1628249300000|2021-08-06 11:28:20|9564.1|9554.1|9563.5|9553.5|9564.1|9554.1|9563.5|9553.5|2
1628249310000|2021-08-06 11:28:30|9564.4|9554.4|9563.9|9553.9|9564.5|9554.5|9563.9|9553.9|3
1628249340000|2021-08-06 11:29:00|9564.3|9554.3|9563.6|9553.6|9565.4|9555.4|9563.6|9553.6|9
1628249350000|2021-08-06 11:29:10|9564.1|9554.1|9563.8|9553.8|9564.1|9554.1|9563.6|9553.6|5
1628249360000|2021-08-06 11:29:20|9564.1|9554.1|9564|9554|9564.1|9554.1|9564|9554|2
1628249370000|2021-08-06 11:29:30|9564.8|9554.8|9564.8|9554.8|9566.4|9556.4|9564.6|9554.6|7
1628249380000|2021-08-06 11:29:40|9565|9555|9563.4|9553.4|9565|9555|9563|9553|9
1628249390000|2021-08-06 11:29:50|9563.6|9553.6|9563.9|9553.9|9563.9|9553.9|9563.6|9553.6|2
1628249400000|2021-08-06 11:30:00|9563.6|9553.6|9562.6|9552.6|9564.1|9554.1|9562|9552|8
1628249410000|2021-08-06 11:30:10|9562.8|9552.8|9561.5|9551.5|9562.9|9552.9|9561.5|9551.5|13
1628249420000|2021-08-06 11:30:20|9561.1|9551.1|9560.9|9550.9|9562|9552|9560.9|9550.9|8
1628249430000|2021-08-06 11:30:30|9561.1|9551.1|9562.1|9552.1|9562.3|9552.3|9561.1|9551.1|20
1628249440000|2021-08-06 11:30:40|9562|9552|9556.6|9546.6|9562|9552|9556.6|9546.6|17
1628249450000|2021-08-06 11:30:50|9556.4|9546.4|9556.1|9546.1|9556.9|9546.9|9556.1|9546.1|10
1628249460000|2021-08-06 11:31:00|9556.4|9546.4|9555.6|9545.6|9556.5|9546.5|9555.5|9545.5|10
1628249470000|2021-08-06 11:31:10|9555.8|9545.8|9556|9546|9556.6|9546.6|9555.8|9545.8|6
1628249480000|2021-08-06 11:31:20|9556.4|9546.4|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|11
1628249490000|2021-08-06 11:31:30|9556.5|9546.5|9556.1|9546.1|9556.5|9546.5|9555.9|9545.9|8
1628249500000|2021-08-06 11:31:40|9555.9|9545.9|9556.9|9546.9|9557.1|9547.1|9555.8|9545.8|13
1628249510000|2021-08-06 11:31:50|9556.4|9546.4|9556|9546|9556.5|9546.5|9556|9546|5
1628249520000|2021-08-06 11:32:00|9556.1|9546.1|9556.5|9546.5|9557.1|9547.1|9556.1|9546.1|9
1628249530000|2021-08-06 11:32:10|9556.3|9546.3|9557|9547|9558.3|9548.3|9556.3|9546.3|12
1628249540000|2021-08-06 11:32:20|9557.3|9547.3|9554.3|9544.3|9557.3|9547.3|9554.3|9544.3|12
1628249550000|2021-08-06 11:32:30|9554.1|9544.1|9553.5|9543.5|9554.1|9544.1|9553.3|9543.3|7
1628249560000|2021-08-06 11:32:40|9553.1|9543.1|9552.1|9542.1|9553.4|9543.4|9552.1|9542.1|11
1628249570000|2021-08-06 11:32:50|9551.9|9541.9|9550.4|9540.4|9551.9|9541.9|9550.4|9540.4|13
1628249580000|2021-08-06 11:33:00|9550.3|9540.3|9553.3|9543.3|9553.4|9543.4|9550.3|9540.3|15
1628249590000|2021-08-06 11:33:10|9553.1|9543.1|9552.6|9542.6|9553.8|9543.8|9552.5|9542.5|16
1628249600000|2021-08-06 11:33:20|9552.9|9542.9|9550.8|9540.8|9552.9|9542.9|9550.8|9540.8|14
1628249610000|2021-08-06 11:33:30|9551.1|9541.1|9551.9|9541.9|9551.9|9541.9|9550.1|9540.1|13
1628249620000|2021-08-06 11:33:40|9551.5|9541.5|9550.5|9540.5|9551.8|9541.8|9550.5|9540.5|11
1628249630000|2021-08-06 11:33:50|9550.9|9540.9|9551.6|9541.6|9551.6|9541.6|9549.9|9539.9|11
1628249640000|2021-08-06 11:34:00|9551.4|9541.4|9551.3|9541.3|9552.5|9542.5|9551.3|9541.3|14
1628249650000|2021-08-06 11:34:10|9551.8|9541.8|9550.9|9540.9|9551.8|9541.8|9550.8|9540.8|16
1628249660000|2021-08-06 11:34:20|9550.6|9540.6|9550.3|9540.3|9550.6|9540.6|9548.9|9538.9|16
1628249670000|2021-08-06 11:34:30|9550.4|9540.4|9549.5|9539.5|9550.4|9540.4|9548.8|9538.8|16
1628249680000|2021-08-06 11:34:40|9549.3|9539.3|9548.4|9538.4|9549.4|9539.4|9548.1|9538.1|11
1628249690000|2021-08-06 11:34:50|9548.6|9538.6|9549.1|9539.1|9549.3|9539.3|9548.3|9538.3|12
1628249700000|2021-08-06 11:35:00|9549.3|9539.3|9556.5|9546.5|9556.5|9546.5|9549.1|9539.1|14
1628249710000|2021-08-06 11:35:10|9556.8|9546.8|9554.5|9544.5|9556.8|9546.8|9554|9544|12
1628249720000|2021-08-06 11:35:20|9555|9545|9555.9|9545.9|9556.3|9546.3|9554.6|9544.6|7
1628249730000|2021-08-06 11:35:30|9556.4|9546.4|9557.3|9547.3|9557.3|9547.3|9555.3|9545.3|10
1628249740000|2021-08-06 11:35:40|9557.1|9547.1|9555.5|9545.5|9557.3|9547.3|9555.5|9545.5|7
1628249750000|2021-08-06 11:35:50|9555.1|9545.1|9554.4|9544.4|9555.5|9545.5|9554.4|9544.4|10
1628249760000|2021-08-06 11:36:00|9554.6|9544.6|9556.6|9546.6|9557|9547|9554.6|9544.6|10
1628249770000|2021-08-06 11:36:10|9557|9547|9556.6|9546.6|9557|9547|9556.6|9546.6|2
1628249790000|2021-08-06 11:36:30|9556.4|9546.4|9557.1|9547.1|9557.3|9547.3|9556.4|9546.4|9
1628249800000|2021-08-06 11:36:40|9556.3|9546.3|9556.6|9546.6|9557.1|9547.1|9556.3|9546.3|5
1628249820000|2021-08-06 11:37:00|9556.4|9546.4|9556.3|9546.3|9557|9547|9556.3|9546.3|4
1628249830000|2021-08-06 11:37:10|9556.9|9546.9|9557.6|9547.6|9557.6|9547.6|9556.9|9546.9|2
1628249850000|2021-08-06 11:37:30|9557.9|9547.9|9558.8|9548.8|9558.8|9548.8|9557.9|9547.9|5
1628249860000|2021-08-06 11:37:40|9559.3|9549.3|9560.3|9550.3|9560.3|9550.3|9559.3|9549.3|8
1628249870000|2021-08-06 11:37:50|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1628249880000|2021-08-06 11:38:00|9559.8|9549.8|9559.8|9549.8|9560.1|9550.1|9559.8|9549.8|5
1628249890000|2021-08-06 11:38:10|9560.6|9550.6|9559.8|9549.8|9560.6|9550.6|9559.8|9549.8|3
1628249900000|2021-08-06 11:38:20|9560|9550|9560|9550|9560|9550|9559.8|9549.8|3
1628249910000|2021-08-06 11:38:30|9560.3|9550.3|9559.4|9549.4|9560.3|9550.3|9559.4|9549.4|3
1628249920000|2021-08-06 11:38:40|9559.9|9549.9|9560|9550|9560|9550|9559.9|9549.9|2
1628249930000|2021-08-06 11:38:50|9559.9|9549.9|9559.1|9549.1|9559.9|9549.9|9559.1|9549.1|3
1628249950000|2021-08-06 11:39:10|9560.1|9550.1|9560.6|9550.6|9560.6|9550.6|9560.1|9550.1|2
1628249980000|2021-08-06 11:39:40|9560.9|9550.9|9561|9551|9561|9551|9560.9|9550.9|2
1628250000000|2021-08-06 11:40:00|9561.3|9551.3|9561.1|9551.1|9561.5|9551.5|9561.1|9551.1|3
1628250010000|2021-08-06 11:40:10|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1628250020000|2021-08-06 11:40:20|9561.9|9551.9|9561.6|9551.6|9562.1|9552.1|9561.6|9551.6|4
1628250030000|2021-08-06 11:40:30|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.5|9551.5|4
1628250040000|2021-08-06 11:40:40|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.6|9551.6|5
1628250070000|2021-08-06 11:41:10|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1628250080000|2021-08-06 11:41:20|9562.1|9552.1|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|2
1628250090000|2021-08-06 11:41:30|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1628250100000|2021-08-06 11:41:40|9562|9552|9562|9552|9562|9552|9562|9552|1
1628250110000|2021-08-06 11:41:50|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|9561.8|9551.8|1
1628250120000|2021-08-06 11:42:00|9562|9552|9562|9552|9562|9552|9562|9552|1
1628250130000|2021-08-06 11:42:10|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1628250150000|2021-08-06 11:42:30|9562|9552|9561.8|9551.8|9562|9552|9561.8|9551.8|2
1628250160000|2021-08-06 11:42:40|9562|9552|9562|9552|9562|9552|9562|9552|1
1628250170000|2021-08-06 11:42:50|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|9562.1|9552.1|1
1628250180000|2021-08-06 11:43:00|9562.3|9552.3|9564.4|9554.4|9564.4|9554.4|9562.3|9552.3|5
1628250190000|2021-08-06 11:43:10|9564|9554|9564.4|9554.4|9564.4|9554.4|9563.9|9553.9|4
1628250200000|2021-08-06 11:43:20|9564|9554|9564|9554|9564|9554|9563.9|9553.9|3
1628250240000|2021-08-06 11:44:00|9564.6|9554.6|9564.9|9554.9|9566|9556|9564.6|9554.6|8
1628250250000|2021-08-06 11:44:10|9565.1|9555.1|9564.4|9554.4|9565.1|9555.1|9564.4|9554.4|3
1628250260000|2021-08-06 11:44:20|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1628250270000|2021-08-06 11:44:30|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|1
1628250290000|2021-08-06 11:44:50|9564.3|9554.3|9564.1|9554.1|9564.3|9554.3|9564.1|9554.1|2
1628250310000|2021-08-06 11:45:10|9563.5|9553.5|9562.6|9552.6|9563.5|9553.5|9562.6|9552.6|2
1628250320000|2021-08-06 11:45:20|9562.5|9552.5|9561.3|9551.3|9562.5|9552.5|9561.1|9551.1|5
1628250330000|2021-08-06 11:45:30|9560.3|9550.3|9560.6|9550.6|9560.8|9550.8|9560.3|9550.3|3
1628250340000|2021-08-06 11:45:40|9560.8|9550.8|9561.9|9551.9|9562.4|9552.4|9560.8|9550.8|5
1628250350000|2021-08-06 11:45:50|9562.4|9552.4|9562.6|9552.6|9562.8|9552.8|9562|9552|4
1628250360000|2021-08-06 11:46:00|9562.4|9552.4|9562.3|9552.3|9562.8|9552.8|9561.8|9551.8|5
1628250370000|2021-08-06 11:46:10|9561.6|9551.6|9562.1|9552.1|9562.1|9552.1|9561.6|9551.6|2
1628250380000|2021-08-06 11:46:20|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.1|9552.1|3
1628250390000|2021-08-06 11:46:30|9562.6|9552.6|9562.4|9552.4|9562.6|9552.6|9562.4|9552.4|2
1628250400000|2021-08-06 11:46:40|9562.1|9552.1|9562.4|9552.4|9562.4|9552.4|9562.1|9552.1|2
1628250410000|2021-08-06 11:46:50|9562.1|9552.1|9561.9|9551.9|9562.4|9552.4|9561.6|9551.6|7
1628250420000|2021-08-06 11:47:00|9562.1|9552.1|9562.8|9552.8|9562.9|9552.9|9562.1|9552.1|4
1628250430000|2021-08-06 11:47:10|9563|9553|9563.1|9553.1|9564.4|9554.4|9562.6|9552.6|8
1628250440000|2021-08-06 11:47:20|9562.6|9552.6|9560.8|9550.8|9562.6|9552.6|9560.8|9550.8|3
1628250450000|2021-08-06 11:47:30|9561|9551|9563.5|9553.5|9563.5|9553.5|9561|9551|8
1628250470000|2021-08-06 11:47:50|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1628250480000|2021-08-06 11:48:00|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1628250490000|2021-08-06 11:48:10|9563.4|9553.4|9561.1|9551.1|9563.4|9553.4|9561.1|9551.1|4
1628250500000|2021-08-06 11:48:20|9561.3|9551.3|9562.1|9552.1|9562.1|9552.1|9561.3|9551.3|4
1628250510000|2021-08-06 11:48:30|9562.3|9552.3|9563.4|9553.4|9563.4|9553.4|9562.3|9552.3|4
1628250520000|2021-08-06 11:48:40|9564.1|9554.1|9563.4|9553.4|9564.1|9554.1|9563.1|9553.1|3
1628250540000|2021-08-06 11:49:00|9563.5|9553.5|9566.4|9556.4|9566.4|9556.4|9563.5|9553.5|3
1628250560000|2021-08-06 11:49:20|9566.6|9556.6|9568.1|9558.1|9568.1|9558.1|9566.6|9556.6|4
1628250570000|2021-08-06 11:49:30|9567.9|9557.9|9563|9553|9568|9558|9563|9553|3
1628250580000|2021-08-06 11:49:40|9563.4|9553.4|9565.5|9555.5|9565.5|9555.5|9563.3|9553.3|4
1628250590000|2021-08-06 11:49:50|9566.4|9556.4|9568|9558|9568.3|9558.3|9566.4|9556.4|12
1628250600000|2021-08-06 11:50:00|9568.4|9558.4|9567.4|9557.4|9569.8|9559.8|9567.4|9557.4|5
1628250610000|2021-08-06 11:50:10|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|1
1628250630000|2021-08-06 11:50:30|9568.5|9558.5|9569.3|9559.3|9569.3|9559.3|9568.5|9558.5|3
1628250660000|2021-08-06 11:51:00|9569.1|9559.1|9568.8|9558.8|9569.1|9559.1|9568.8|9558.8|2
1628250670000|2021-08-06 11:51:10|9568.9|9558.9|9569.4|9559.4|9569.4|9559.4|9568.9|9558.9|2
1628250680000|2021-08-06 11:51:20|9569|9559|9569.8|9559.8|9569.8|9559.8|9568.8|9558.8|6
1628250700000|2021-08-06 11:51:40|9570.3|9560.3|9572.3|9562.3|9572.4|9562.4|9570.3|9560.3|3
1628250710000|2021-08-06 11:51:50|9572.1|9562.1|9571.6|9561.6|9572.4|9562.4|9570.9|9560.9|7
1628250720000|2021-08-06 11:52:00|9571.5|9561.5|9572.4|9562.4|9573.4|9563.4|9571.5|9561.5|8
1628250730000|2021-08-06 11:52:10|9572.6|9562.6|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|3
1628250740000|2021-08-06 11:52:20|9572.3|9562.3|9573.5|9563.5|9573.5|9563.5|9572.3|9562.3|2
1628250750000|2021-08-06 11:52:30|9572.4|9562.4|9572.6|9562.6|9572.6|9562.6|9572.4|9562.4|2
1628250760000|2021-08-06 11:52:40|9572.5|9562.5|9573.1|9563.1|9573.1|9563.1|9572.5|9562.5|6
1628250770000|2021-08-06 11:52:50|9572.9|9562.9|9572.8|9562.8|9573.1|9563.1|9572.8|9562.8|4
1628250780000|2021-08-06 11:53:00|9574|9564|9574.6|9564.6|9574.6|9564.6|9574|9564|2
1628250790000|2021-08-06 11:53:10|9575.6|9565.6|9573.1|9563.1|9575.6|9565.6|9572.5|9562.5|8
1628250800000|2021-08-06 11:53:20|9572.9|9562.9|9576.3|9566.3|9576.3|9566.3|9572.9|9562.9|8
1628250810000|2021-08-06 11:53:30|9576.1|9566.1|9573.9|9563.9|9576.1|9566.1|9573.5|9563.5|6
1628250820000|2021-08-06 11:53:40|9572.9|9562.9|9573.8|9563.8|9574.6|9564.6|9572.9|9562.9|4
1628250830000|2021-08-06 11:53:50|9573.6|9563.6|9573.8|9563.8|9573.8|9563.8|9573.6|9563.6|2
1628250840000|2021-08-06 11:54:00|9573.5|9563.5|9574|9564|9574.5|9564.5|9573.5|9563.5|9
1628250850000|2021-08-06 11:54:10|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|2
1628250870000|2021-08-06 11:54:30|9574.5|9564.5|9574|9564|9574.5|9564.5|9574|9564|4
1628250880000|2021-08-06 11:54:40|9573.9|9563.9|9570.3|9560.3|9574.4|9564.4|9570.3|9560.3|4
1628250890000|2021-08-06 11:54:50|9570.1|9560.1|9571|9561|9571|9561|9570.1|9560.1|5
1628250900000|2021-08-06 11:55:00|9571.4|9561.4|9571|9561|9571.4|9561.4|9570.3|9560.3|4
1628250910000|2021-08-06 11:55:10|9570.4|9560.4|9571|9561|9571|9561|9570.4|9560.4|2
1628250920000|2021-08-06 11:55:20|9570.3|9560.3|9571|9561|9571|9561|9570.3|9560.3|4
1628250950000|2021-08-06 11:55:50|9570.9|9560.9|9571.1|9561.1|9571.1|9561.1|9570.9|9560.9|2
1628250960000|2021-08-06 11:56:00|9572.4|9562.4|9574.1|9564.1|9574.1|9564.1|9569.5|9559.5|13
1628250970000|2021-08-06 11:56:10|9573.4|9563.4|9574.3|9564.3|9574.4|9564.4|9573.3|9563.3|9
1628250980000|2021-08-06 11:56:20|9574|9564|9573.6|9563.6|9574|9564|9573.4|9563.4|4
1628250990000|2021-08-06 11:56:30|9574.1|9564.1|9573.1|9563.1|9574.1|9564.1|9573.1|9563.1|6
1628251000000|2021-08-06 11:56:40|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|9573.5|9563.5|1
1628251010000|2021-08-06 11:56:50|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1628251020000|2021-08-06 11:57:00|9573.5|9563.5|9574.1|9564.1|9574.1|9564.1|9573.5|9563.5|2
1628251040000|2021-08-06 11:57:20|9573.9|9563.9|9573.5|9563.5|9573.9|9563.9|9573.5|9563.5|2
1628251050000|2021-08-06 11:57:30|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1628251060000|2021-08-06 11:57:40|9574.1|9564.1|9572.3|9562.3|9574.1|9564.1|9572|9562|4
1628251070000|2021-08-06 11:57:50|9572.9|9562.9|9572.6|9562.6|9573.4|9563.4|9572.6|9562.6|7
1628251080000|2021-08-06 11:58:00|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1628251120000|2021-08-06 11:58:40|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|9573.1|9563.1|1
1628251130000|2021-08-06 11:58:50|9572.9|9562.9|9571.9|9561.9|9572.9|9562.9|9571.9|9561.9|5
1628251150000|2021-08-06 11:59:10|9572.1|9562.1|9572.4|9562.4|9572.4|9562.4|9572.1|9562.1|2
1628251180000|2021-08-06 11:59:40|9572.1|9562.1|9572|9562|9572.6|9562.6|9572|9562|3
1628251190000|2021-08-06 11:59:50|9571.9|9561.9|9570.9|9560.9|9571.9|9561.9|9570.8|9560.8|5
1628251200000|2021-08-06 12:00:00|9572|9562|9572.4|9562.4|9573|9563|9572|9562|4
1628251210000|2021-08-06 12:00:10|9572.1|9562.1|9569.6|9559.6|9572.1|9562.1|9569.6|9559.6|12
1628251220000|2021-08-06 12:00:20|9569.1|9559.1|9567.8|9557.8|9569.1|9559.1|9567.8|9557.8|2
1628251230000|2021-08-06 12:00:30|9567.6|9557.6|9568.8|9558.8|9569.3|9559.3|9567|9557|11
1628251240000|2021-08-06 12:00:40|9569|9559|9570.1|9560.1|9572.5|9562.5|9569|9559|10
1628251250000|2021-08-06 12:00:50|9570.4|9560.4|9570.9|9560.9|9570.9|9560.9|9570.4|9560.4|5
1628251260000|2021-08-06 12:01:00|9570.1|9560.1|9569.5|9559.5|9570.1|9560.1|9569.4|9559.4|5
1628251270000|2021-08-06 12:01:10|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9568.8|9558.8|3
1628251300000|2021-08-06 12:01:40|9568.9|9558.9|9562|9552|9568.9|9558.9|9561.8|9551.8|11
1628251310000|2021-08-06 12:01:50|9562.1|9552.1|9563.6|9553.6|9563.6|9553.6|9562.1|9552.1|9
1628251320000|2021-08-06 12:02:00|9563.9|9553.9|9563.9|9553.9|9565.8|9555.8|9563.4|9553.4|12
1628251330000|2021-08-06 12:02:10|9565|9555|9563.8|9553.8|9566.1|9556.1|9563.8|9553.8|7
1628251340000|2021-08-06 12:02:20|9563.6|9553.6|9564|9554|9566|9556|9563.5|9553.5|11
1628251350000|2021-08-06 12:02:30|9563.6|9553.6|9562.1|9552.1|9563.6|9553.6|9560.8|9550.8|10
1628251360000|2021-08-06 12:02:40|9562|9552|9564.1|9554.1|9564.1|9554.1|9561.5|9551.5|12
1628251380000|2021-08-06 12:03:00|9565|9555|9563.1|9553.1|9565|9555|9563.1|9553.1|4
1628251390000|2021-08-06 12:03:10|9563.4|9553.4|9563.3|9553.3|9564.1|9554.1|9563|9553|7
1628251400000|2021-08-06 12:03:20|9564.3|9554.3|9562.8|9552.8|9565.1|9555.1|9562.5|9552.5|7
1628251410000|2021-08-06 12:03:30|9562.5|9552.5|9561.8|9551.8|9563.6|9553.6|9561.5|9551.5|7
1628251420000|2021-08-06 12:03:40|9563|9553|9563.3|9553.3|9563.3|9553.3|9563|9553|2
1628251430000|2021-08-06 12:03:50|9563.4|9553.4|9559|9549|9563.8|9553.8|9559|9549|8
1628251440000|2021-08-06 12:04:00|9559.5|9549.5|9562.1|9552.1|9563.6|9553.6|9559.5|9549.5|10
1628251450000|2021-08-06 12:04:10|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9562.3|9552.3|2
1628251460000|2021-08-06 12:04:20|9563.3|9553.3|9565.1|9555.1|9565.1|9555.1|9563.3|9553.3|6
1628251470000|2021-08-06 12:04:30|9566|9556|9567.5|9557.5|9567.5|9557.5|9566|9556|11
1628251480000|2021-08-06 12:04:40|9566.3|9556.3|9564.4|9554.4|9567|9557|9564.4|9554.4|6
1628251490000|2021-08-06 12:04:50|9564.5|9554.5|9563.6|9553.6|9564.5|9554.5|9562.6|9552.6|6
1628251500000|2021-08-06 12:05:00|9564|9554|9563.3|9553.3|9565.3|9555.3|9563.3|9553.3|9
1628251510000|2021-08-06 12:05:10|9564|9554|9565.8|9555.8|9565.8|9555.8|9564|9554|6
1628251540000|2021-08-06 12:05:40|9565.9|9555.9|9566.8|9556.8|9566.8|9556.8|9565.9|9555.9|3
1628251550000|2021-08-06 12:05:50|9565.9|9555.9|9563.1|9553.1|9565.9|9555.9|9562.9|9552.9|5
1628251560000|2021-08-06 12:06:00|9563.4|9553.4|9565.9|9555.9|9565.9|9555.9|9562.9|9552.9|7
1628251570000|2021-08-06 12:06:10|9565.8|9555.8|9562.6|9552.6|9569|9559|9562|9552|17
1628251580000|2021-08-06 12:06:20|9563.5|9553.5|9562.9|9552.9|9563.5|9553.5|9562.6|9552.6|4
1628251590000|2021-08-06 12:06:30|9562.8|9552.8|9565.6|9555.6|9565.6|9555.6|9562.1|9552.1|6
1628251600000|2021-08-06 12:06:40|9566.4|9556.4|9563.9|9553.9|9566.4|9556.4|9563.9|9553.9|7
1628251610000|2021-08-06 12:06:50|9564.9|9554.9|9563.3|9553.3|9566.5|9556.5|9563.3|9553.3|5
1628251620000|2021-08-06 12:07:00|9563.8|9553.8|9564.5|9554.5|9564.5|9554.5|9563.8|9553.8|3
1628251630000|2021-08-06 12:07:10|9565.1|9555.1|9565.1|9555.1|9567.4|9557.4|9564.8|9554.8|7
1628251640000|2021-08-06 12:07:20|9565.4|9555.4|9568|9558|9568|9558|9565.4|9555.4|9
1628251650000|2021-08-06 12:07:30|9568.3|9558.3|9567|9557|9568.4|9558.4|9566.8|9556.8|7
1628251660000|2021-08-06 12:07:40|9566.3|9556.3|9566.8|9556.8|9566.8|9556.8|9565.6|9555.6|6
1628251670000|2021-08-06 12:07:50|9566.9|9556.9|9567|9557|9567|9557|9566.9|9556.9|2
1628251680000|2021-08-06 12:08:00|9567.9|9557.9|9567.5|9557.5|9567.9|9557.9|9567.1|9557.1|3
1628251690000|2021-08-06 12:08:10|9567.4|9557.4|9566.8|9556.8|9567.4|9557.4|9565.8|9555.8|4
1628251700000|2021-08-06 12:08:20|9567|9557|9565.6|9555.6|9567.4|9557.4|9565.6|9555.6|8
1628251710000|2021-08-06 12:08:30|9565.5|9555.5|9565.6|9555.6|9565.6|9555.6|9565|9555|7
1628251720000|2021-08-06 12:08:40|9564.3|9554.3|9566|9556|9566|9556|9564|9554|5
1628251730000|2021-08-06 12:08:50|9566.4|9556.4|9565.5|9555.5|9566.4|9556.4|9564.1|9554.1|10
1628251740000|2021-08-06 12:09:00|9564.4|9554.4|9567|9557|9567|9557|9564.4|9554.4|5
1628251750000|2021-08-06 12:09:10|9566.9|9556.9|9567|9557|9567|9557|9566.9|9556.9|2
1628251770000|2021-08-06 12:09:30|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1628251780000|2021-08-06 12:09:40|9567.4|9557.4|9567|9557|9567.4|9557.4|9566.8|9556.8|3
1628251790000|2021-08-06 12:09:50|9567.8|9557.8|9568|9558|9568|9558|9567|9557|4
1628251800000|2021-08-06 12:10:00|9568.3|9558.3|9566.1|9556.1|9568.3|9558.3|9565.8|9555.8|9
1628251810000|2021-08-06 12:10:10|9566|9556|9564|9554|9566|9556|9562.6|9552.6|11
1628251820000|2021-08-06 12:10:20|9563.8|9553.8|9564|9554|9564|9554|9563.8|9553.8|2
1628251830000|2021-08-06 12:10:30|9565.1|9555.1|9565.3|9555.3|9565.3|9555.3|9565.1|9555.1|2
1628251840000|2021-08-06 12:10:40|9565|9555|9565|9555|9565|9555|9565|9555|1
1628251850000|2021-08-06 12:10:50|9564.8|9554.8|9566.3|9556.3|9566.6|9556.6|9564.8|9554.8|5
1628251860000|2021-08-06 12:11:00|9564.9|9554.9|9565.4|9555.4|9565.4|9555.4|9563|9553|12
1628251880000|2021-08-06 12:11:20|9565.6|9555.6|9566.3|9556.3|9566.5|9556.5|9565.6|9555.6|3
1628251890000|2021-08-06 12:11:30|9566.4|9556.4|9566.9|9556.9|9566.9|9556.9|9566.4|9556.4|3
1628251900000|2021-08-06 12:11:40|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1628251910000|2021-08-06 12:11:50|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|9566.6|9556.6|1
1628251920000|2021-08-06 12:12:00|9566.4|9556.4|9566.8|9556.8|9566.8|9556.8|9566.4|9556.4|2
1628251930000|2021-08-06 12:12:10|9566.9|9556.9|9564.1|9554.1|9567.9|9557.9|9564.1|9554.1|5
1628251940000|2021-08-06 12:12:20|9564.9|9554.9|9564.1|9554.1|9565.6|9555.6|9564.1|9554.1|6
1628251950000|2021-08-06 12:12:30|9564.3|9554.3|9564.8|9554.8|9565.3|9555.3|9564.1|9554.1|6
1628251960000|2021-08-06 12:12:40|9564.9|9554.9|9565.3|9555.3|9565.3|9555.3|9564.9|9554.9|2
1628251970000|2021-08-06 12:12:50|9565|9555|9565.8|9555.8|9565.8|9555.8|9564.9|9554.9|4
1628251980000|2021-08-06 12:13:00|9566.8|9556.8|9568.1|9558.1|9568.1|9558.1|9566.8|9556.8|3
1628251990000|2021-08-06 12:13:10|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628252000000|2021-08-06 12:13:20|9568.9|9558.9|9567.6|9557.6|9568.9|9558.9|9567.6|9557.6|2
1628252020000|2021-08-06 12:13:40|9567.5|9557.5|9565.5|9555.5|9567.5|9557.5|9565.5|9555.5|2
1628252030000|2021-08-06 12:13:50|9565.1|9555.1|9564.4|9554.4|9565.1|9555.1|9564.4|9554.4|2
1628252040000|2021-08-06 12:14:00|9564|9554|9563.3|9553.3|9564|9554|9563.3|9553.3|2
1628252060000|2021-08-06 12:14:20|9563|9553|9562.1|9552.1|9563|9553|9562.1|9552.1|2
1628252070000|2021-08-06 12:14:30|9561.9|9551.9|9557.6|9547.6|9561.9|9551.9|9557|9547|11
1628252080000|2021-08-06 12:14:40|9557.5|9547.5|9554|9544|9557.5|9547.5|9554|9544|5
1628252090000|2021-08-06 12:14:50|9553.9|9543.9|9548.8|9538.8|9553.9|9543.9|9548.4|9538.4|10
1628252100000|2021-08-06 12:15:00|9548.6|9538.6|9549.6|9539.6|9549.6|9539.6|9548.6|9538.6|5
1628252110000|2021-08-06 12:15:10|9550.1|9540.1|9550.3|9540.3|9550.3|9540.3|9550.1|9540.1|2
1628252120000|2021-08-06 12:15:20|9551|9541|9551.9|9541.9|9552.8|9542.8|9550.9|9540.9|7
1628252130000|2021-08-06 12:15:30|9551.5|9541.5|9551.4|9541.4|9551.5|9541.5|9551.4|9541.4|2
1628252140000|2021-08-06 12:15:40|9551.5|9541.5|9548|9538|9551.6|9541.6|9548|9538|5
1628252150000|2021-08-06 12:15:50|9548.1|9538.1|9546.8|9536.8|9548.1|9538.1|9546.8|9536.8|9
1628252160000|2021-08-06 12:16:00|9546.9|9536.9|9546.3|9536.3|9548.5|9538.5|9542.8|9532.8|24
1628252170000|2021-08-06 12:16:10|9546|9536|9548.8|9538.8|9548.8|9538.8|9545.5|9535.5|14
1628252180000|2021-08-06 12:16:20|9549.1|9539.1|9546.4|9536.4|9549.1|9539.1|9546.4|9536.4|10
1628252190000|2021-08-06 12:16:30|9545.9|9535.9|9543.5|9533.5|9546.6|9536.6|9543.4|9533.4|13
1628252200000|2021-08-06 12:16:40|9543.4|9533.4|9543.1|9533.1|9544.5|9534.5|9542.9|9532.9|10
1628252210000|2021-08-06 12:16:50|9543.4|9533.4|9543.3|9533.3|9543.8|9533.8|9543|9533|6
1628252220000|2021-08-06 12:17:00|9543|9533|9540.1|9530.1|9543.6|9533.6|9540.1|9530.1|21
1628252230000|2021-08-06 12:17:10|9540.8|9530.8|9536.9|9526.9|9541.3|9531.3|9536.1|9526.1|13
1628252240000|2021-08-06 12:17:20|9536.4|9526.4|9532|9522|9536.4|9526.4|9531.4|9521.4|13
1628252250000|2021-08-06 12:17:30|9531.6|9521.6|9528.5|9518.5|9531.6|9521.6|9528.1|9518.1|15
1628252260000|2021-08-06 12:17:40|9528.4|9518.4|9530.6|9520.6|9530.6|9520.6|9527.4|9517.4|13
1628252270000|2021-08-06 12:17:50|9530.5|9520.5|9537.4|9527.4|9539|9529|9530.5|9520.5|14
1628252280000|2021-08-06 12:18:00|9537.1|9527.1|9539.8|9529.8|9539.8|9529.8|9534.6|9524.6|12
1628252290000|2021-08-06 12:18:10|9539.9|9529.9|9541.4|9531.4|9541.5|9531.5|9539.6|9529.6|5
1628252300000|2021-08-06 12:18:20|9540.6|9530.6|9536.4|9526.4|9540.6|9530.6|9534.5|9524.5|10
1628252310000|2021-08-06 12:18:30|9536.8|9526.8|9536.9|9526.9|9536.9|9526.9|9536.8|9526.8|2
1628252320000|2021-08-06 12:18:40|9536.8|9526.8|9535.8|9525.8|9536.8|9526.8|9534.3|9524.3|7
1628252330000|2021-08-06 12:18:50|9536.1|9526.1|9534|9524|9536.1|9526.1|9533.3|9523.3|8
1628252340000|2021-08-06 12:19:00|9534.1|9524.1|9536.8|9526.8|9536.8|9526.8|9534.1|9524.1|5
1628252350000|2021-08-06 12:19:10|9536.9|9526.9|9538|9528|9538|9528|9536.8|9526.8|3
1628252360000|2021-08-06 12:19:20|9538.1|9528.1|9539.6|9529.6|9539.6|9529.6|9537.9|9527.9|7
1628252370000|2021-08-06 12:19:30|9540.5|9530.5|9538.5|9528.5|9540.9|9530.9|9537.6|9527.6|6
1628252380000|2021-08-06 12:19:40|9538.6|9528.6|9538.3|9528.3|9539.4|9529.4|9538.3|9528.3|4
1628252390000|2021-08-06 12:19:50|9538.4|9528.4|9539.6|9529.6|9539.6|9529.6|9538.4|9528.4|8
1628252400000|2021-08-06 12:20:00|9539.1|9529.1|9537.4|9527.4|9539.1|9529.1|9537.4|9527.4|5
1628252410000|2021-08-06 12:20:10|9537.5|9527.5|9539.8|9529.8|9539.8|9529.8|9537.5|9527.5|5
1628252430000|2021-08-06 12:20:30|9539.9|9529.9|9541.5|9531.5|9542.6|9532.6|9539.9|9529.9|7
1628252440000|2021-08-06 12:20:40|9541.8|9531.8|9543.1|9533.1|9543.5|9533.5|9541.8|9531.8|6
1628252450000|2021-08-06 12:20:50|9543|9533|9540.5|9530.5|9543|9533|9540.5|9530.5|10
1628252460000|2021-08-06 12:21:00|9540.4|9530.4|9537.4|9527.4|9540.4|9530.4|9537.4|9527.4|7
1628252470000|2021-08-06 12:21:10|9537.5|9527.5|9531.1|9521.1|9537.6|9527.6|9531.1|9521.1|12
1628252480000|2021-08-06 12:21:20|9531.4|9521.4|9533.4|9523.4|9534|9524|9531.4|9521.4|6
1628252490000|2021-08-06 12:21:30|9533.6|9523.6|9532.9|9522.9|9533.8|9523.8|9532.6|9522.6|8
1628252500000|2021-08-06 12:21:40|9533.4|9523.4|9531.5|9521.5|9533.4|9523.4|9531.1|9521.1|7
1628252510000|2021-08-06 12:21:50|9531.4|9521.4|9531.6|9521.6|9531.9|9521.9|9529.8|9519.8|11
1628252520000|2021-08-06 12:22:00|9531.8|9521.8|9533.6|9523.6|9533.6|9523.6|9531.8|9521.8|7
1628252530000|2021-08-06 12:22:10|9533.4|9523.4|9532.5|9522.5|9533.4|9523.4|9531.9|9521.9|9
1628252540000|2021-08-06 12:22:20|9532.9|9522.9|9534.3|9524.3|9534.4|9524.4|9532.9|9522.9|4
1628252550000|2021-08-06 12:22:30|9534.1|9524.1|9534.6|9524.6|9535|9525|9534.1|9524.1|5
1628252560000|2021-08-06 12:22:40|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.9|9524.9|3
1628252570000|2021-08-06 12:22:50|9535.3|9525.3|9539.3|9529.3|9539.3|9529.3|9535.3|9525.3|8
1628252580000|2021-08-06 12:23:00|9539.5|9529.5|9539.8|9529.8|9541.6|9531.6|9539.5|9529.5|10
1628252590000|2021-08-06 12:23:10|9539|9529|9538.5|9528.5|9539|9529|9538.5|9528.5|2
1628252600000|2021-08-06 12:23:20|9538.9|9528.9|9540.1|9530.1|9540.3|9530.3|9538.9|9528.9|5
1628252610000|2021-08-06 12:23:30|9540.4|9530.4|9543.6|9533.6|9543.6|9533.6|9539.8|9529.8|12
1628252620000|2021-08-06 12:23:40|9543.4|9533.4|9543.8|9533.8|9544.5|9534.5|9542.4|9532.4|9
1628252630000|2021-08-06 12:23:50|9544|9534|9545.6|9535.6|9545.6|9535.6|9544|9534|8
1628252640000|2021-08-06 12:24:00|9546.9|9536.9|9546.8|9536.8|9546.9|9536.9|9544.6|9534.6|8
1628252650000|2021-08-06 12:24:10|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.3|9536.3|3
1628252660000|2021-08-06 12:24:20|9546.1|9536.1|9547.8|9537.8|9548.4|9538.4|9546.1|9536.1|14
1628252670000|2021-08-06 12:24:30|9547.6|9537.6|9542.9|9532.9|9547.6|9537.6|9542.9|9532.9|5
1628252680000|2021-08-06 12:24:40|9543|9533|9544|9534|9544.5|9534.5|9543|9533|5
1628252690000|2021-08-06 12:24:50|9545.5|9535.5|9544.5|9534.5|9546.6|9536.6|9544.5|9534.5|5
1628252700000|2021-08-06 12:25:00|9544.6|9534.6|9545.3|9535.3|9545.3|9535.3|9543.6|9533.6|15
1628252710000|2021-08-06 12:25:10|9545.4|9535.4|9547.5|9537.5|9547.6|9537.6|9545.4|9535.4|6
1628252720000|2021-08-06 12:25:20|9547.3|9537.3|9543.4|9533.4|9547.3|9537.3|9543.4|9533.4|2
1628252730000|2021-08-06 12:25:30|9543|9533|9542.5|9532.5|9543.9|9533.9|9542.4|9532.4|5
1628252750000|2021-08-06 12:25:50|9542.3|9532.3|9538|9528|9542.3|9532.3|9538|9528|7
1628252760000|2021-08-06 12:26:00|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1628252770000|2021-08-06 12:26:10|9538.9|9528.9|9541.5|9531.5|9542.3|9532.3|9538.6|9528.6|11
1628252800000|2021-08-06 12:26:40|9541.4|9531.4|9538.3|9528.3|9541.6|9531.6|9538.3|9528.3|8
1628252810000|2021-08-06 12:26:50|9538.4|9528.4|9537.6|9527.6|9538.6|9528.6|9537.6|9527.6|5
1628252820000|2021-08-06 12:27:00|9537.5|9527.5|9540.1|9530.1|9540.1|9530.1|9535.9|9525.9|8
1628252830000|2021-08-06 12:27:10|9540.5|9530.5|9539.6|9529.6|9540.5|9530.5|9539.6|9529.6|6
1628252840000|2021-08-06 12:27:20|9539.1|9529.1|9540|9530|9540|9530|9539.1|9529.1|3
1628252850000|2021-08-06 12:27:30|9540.3|9530.3|9539.1|9529.1|9540.3|9530.3|9539.1|9529.1|4
1628252860000|2021-08-06 12:27:40|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.1|9529.1|3
1628252870000|2021-08-06 12:27:50|9540.3|9530.3|9539.6|9529.6|9540.3|9530.3|9539.1|9529.1|4
1628252880000|2021-08-06 12:28:00|9539.1|9529.1|9532.8|9522.8|9539.1|9529.1|9530.1|9520.1|18
1628252890000|2021-08-06 12:28:10|9532.4|9522.4|9531.6|9521.6|9532.6|9522.6|9531.6|9521.6|6
1628252900000|2021-08-06 12:28:20|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.1|9520.1|4
1628252910000|2021-08-06 12:28:30|9531.4|9521.4|9533|9523|9533|9523|9531.4|9521.4|6
1628252920000|2021-08-06 12:28:40|9532.6|9522.6|9530.8|9520.8|9532.6|9522.6|9530.8|9520.8|6
1628252930000|2021-08-06 12:28:50|9530.5|9520.5|9530.4|9520.4|9530.5|9520.5|9528.5|9518.5|5
1628252940000|2021-08-06 12:29:00|9529.1|9519.1|9530.4|9520.4|9530.6|9520.6|9529.1|9519.1|10
1628252950000|2021-08-06 12:29:10|9532.8|9522.8|9530.1|9520.1|9533.6|9523.6|9529.6|9519.6|16
1628252960000|2021-08-06 12:29:20|9529.8|9519.8|9529.4|9519.4|9531|9521|9529.4|9519.4|10
1628252970000|2021-08-06 12:29:30|9529.3|9519.3|9528|9518|9529.3|9519.3|9527.8|9517.8|11
1628252980000|2021-08-06 12:29:40|9528.3|9518.3|9528.3|9518.3|9529.1|9519.1|9528.3|9518.3|4
1628252990000|2021-08-06 12:29:50|9528.6|9518.6|9530.4|9520.4|9530.4|9520.4|9528|9518|5
1628253000000|2021-08-06 12:30:00|9530.6|9520.6|9524.4|9514.4|9530.8|9520.8|9523.6|9513.6|13
1628253010000|2021-08-06 12:30:10|9525.1|9515.1|9529.5|9519.5|9531.1|9521.1|9523.8|9513.8|22
1628253020000|2021-08-06 12:30:20|9529.4|9519.4|9533.3|9523.3|9534.1|9524.1|9529.4|9519.4|9
1628253030000|2021-08-06 12:30:30|9534.4|9524.4|9535.4|9525.4|9541.1|9531.1|9534.4|9524.4|17
1628253040000|2021-08-06 12:30:40|9534.9|9524.9|9538.1|9528.1|9538.4|9528.4|9531.4|9521.4|23
1628253050000|2021-08-06 12:30:50|9538.4|9528.4|9543.1|9533.1|9543.9|9533.9|9537.9|9527.9|17
1628253060000|2021-08-06 12:31:00|9541.1|9531.1|9542.9|9532.9|9542.9|9532.9|9540.9|9530.9|9
1628253070000|2021-08-06 12:31:10|9543.1|9533.1|9548.1|9538.1|9548.1|9538.1|9543.1|9533.1|16
1628253080000|2021-08-06 12:31:20|9547.9|9537.9|9544.1|9534.1|9547.9|9537.9|9542.9|9532.9|8
1628253090000|2021-08-06 12:31:30|9544.9|9534.9|9557.4|9547.4|9557.4|9547.4|9544.9|9534.9|12
1628253100000|2021-08-06 12:31:40|9558.6|9548.6|9558.9|9548.9|9561.9|9551.9|9557.4|9547.4|18
1628253110000|2021-08-06 12:31:50|9555.9|9545.9|9563.9|9553.9|9566.1|9556.1|9555.9|9545.9|19
1628253120000|2021-08-06 12:32:00|9563.4|9553.4|9563.1|9553.1|9563.9|9553.9|9558.9|9548.9|23
1628253130000|2021-08-06 12:32:10|9563.6|9553.6|9562.4|9552.4|9563.6|9553.6|9558.9|9548.9|12
1628253140000|2021-08-06 12:32:20|9562.9|9552.9|9557.9|9547.9|9562.9|9552.9|9557.6|9547.6|14
1628253150000|2021-08-06 12:32:30|9558.4|9548.4|9558.4|9548.4|9558.4|9548.4|9555.9|9545.9|13
1628253160000|2021-08-06 12:32:40|9560.6|9550.6|9564.1|9554.1|9564.1|9554.1|9559.8|9549.8|20
1628253170000|2021-08-06 12:32:50|9564.6|9554.6|9563.9|9553.9|9567.6|9557.6|9563.6|9553.6|11
1628253180000|2021-08-06 12:33:00|9562.9|9552.9|9569.9|9559.9|9569.9|9559.9|9562.6|9552.6|17
1628253190000|2021-08-06 12:33:10|9569.1|9559.1|9572.4|9562.4|9573.4|9563.4|9568.6|9558.6|17
1628253200000|2021-08-06 12:33:20|9572.6|9562.6|9568.4|9558.4|9573.4|9563.4|9568.4|9558.4|9
1628253210000|2021-08-06 12:33:30|9568.6|9558.6|9572.1|9562.1|9572.6|9562.6|9568.4|9558.4|14
1628253220000|2021-08-06 12:33:40|9572.3|9562.3|9570.3|9560.3|9573.5|9563.5|9570.3|9560.3|18
1628253230000|2021-08-06 12:33:50|9570.5|9560.5|9570|9560|9571.8|9561.8|9568.3|9558.3|17
1628253240000|2021-08-06 12:34:00|9570.5|9560.5|9574|9564|9574|9564|9570.5|9560.5|17
1628253250000|2021-08-06 12:34:10|9574.5|9564.5|9575|9565|9579|9569|9574.5|9564.5|22
1628253260000|2021-08-06 12:34:20|9575.5|9565.5|9576.9|9566.9|9578.1|9568.1|9575.5|9565.5|19
1628253270000|2021-08-06 12:34:30|9576.3|9566.3|9576.6|9566.6|9578.4|9568.4|9576.3|9566.3|15
1628253280000|2021-08-06 12:34:40|9576.9|9566.9|9575.8|9565.8|9577.4|9567.4|9575.8|9565.8|19
1628253290000|2021-08-06 12:34:50|9576|9566|9580|9570|9582|9572|9575.8|9565.8|14
1628253300000|2021-08-06 12:35:00|9578.5|9568.5|9576.8|9566.8|9579.6|9569.6|9576.5|9566.5|17
1628253310000|2021-08-06 12:35:10|9577.3|9567.3|9579.3|9569.3|9579.3|9569.3|9577.3|9567.3|10
1628253320000|2021-08-06 12:35:20|9579|9569|9576|9566|9579|9569|9574.8|9564.8|12
1628253330000|2021-08-06 12:35:30|9575.3|9565.3|9575.4|9565.4|9576.8|9566.8|9575.3|9565.3|7
1628253340000|2021-08-06 12:35:40|9573|9563|9566.5|9556.5|9573.5|9563.5|9566|9556|21
1628253350000|2021-08-06 12:35:50|9567|9557|9565.4|9555.4|9567|9557|9564.8|9554.8|11
1628253360000|2021-08-06 12:36:00|9566.3|9556.3|9565.5|9555.5|9566.8|9556.8|9565.4|9555.4|18
1628253370000|2021-08-06 12:36:10|9565.9|9555.9|9566.5|9556.5|9566.5|9556.5|9563.5|9553.5|21
1628253380000|2021-08-06 12:36:20|9566.6|9556.6|9567.6|9557.6|9567.6|9557.6|9563.5|9553.5|13
1628253390000|2021-08-06 12:36:30|9568.6|9558.6|9572.4|9562.4|9572.4|9562.4|9567.5|9557.5|16
1628253400000|2021-08-06 12:36:40|9572.1|9562.1|9569.9|9559.9|9573.8|9563.8|9569.8|9559.8|17
1628253410000|2021-08-06 12:36:50|9569.8|9559.8|9568.6|9558.6|9569.8|9559.8|9567.5|9557.5|8
1628253420000|2021-08-06 12:37:00|9568.9|9558.9|9571.3|9561.3|9571.8|9561.8|9568.9|9558.9|6
1628253430000|2021-08-06 12:37:10|9568.6|9558.6|9572|9562|9573.8|9563.8|9568.6|9558.6|14
1628253440000|2021-08-06 12:37:20|9572.3|9562.3|9576.5|9566.5|9577.5|9567.5|9572.3|9562.3|14
1628253450000|2021-08-06 12:37:30|9576|9566|9576.1|9566.1|9576.1|9566.1|9574.8|9564.8|7
1628253460000|2021-08-06 12:37:40|9577|9567|9573|9563|9578.8|9568.8|9573|9563|11
1628253470000|2021-08-06 12:37:50|9572.9|9562.9|9571.9|9561.9|9572.9|9562.9|9570.8|9560.8|18
1628253480000|2021-08-06 12:38:00|9572.1|9562.1|9575.3|9565.3|9576.3|9566.3|9571.8|9561.8|13
1628253490000|2021-08-06 12:38:10|9575.1|9565.1|9575.8|9565.8|9575.8|9565.8|9574.8|9564.8|9
1628253500000|2021-08-06 12:38:20|9575.6|9565.6|9579.8|9569.8|9579.8|9569.8|9575.4|9565.4|16
1628253510000|2021-08-06 12:38:30|9580.1|9570.1|9583.3|9573.3|9583.9|9573.9|9580.1|9570.1|20
1628253520000|2021-08-06 12:38:40|9583.5|9573.5|9592.1|9582.1|9592.1|9582.1|9583.5|9573.5|19
1628253530000|2021-08-06 12:38:50|9590.5|9580.5|9586.4|9576.4|9590.5|9580.5|9585.4|9575.4|20
1628253540000|2021-08-06 12:39:00|9586.3|9576.3|9584.9|9574.9|9586.8|9576.8|9581.8|9571.8|18
1628253550000|2021-08-06 12:39:10|9584.8|9574.8|9588.3|9578.3|9588.3|9578.3|9582.8|9572.8|18
1628253560000|2021-08-06 12:39:20|9588.1|9578.1|9590.3|9580.3|9591.6|9581.6|9587.9|9577.9|14
1628253570000|2021-08-06 12:39:30|9590|9580|9590.8|9580.8|9590.8|9580.8|9589.4|9579.4|9
1628253580000|2021-08-06 12:39:40|9590.1|9580.1|9591.9|9581.9|9592.5|9582.5|9590.1|9580.1|11
1628253590000|2021-08-06 12:39:50|9591.8|9581.8|9593|9583|9593|9583|9591.8|9581.8|9
1628253600000|2021-08-06 12:40:00|9592.9|9582.9|9597.3|9587.3|9599.6|9589.6|9592.9|9582.9|15
1628253610000|2021-08-06 12:40:10|9597.5|9587.5|9597.1|9587.1|9598.4|9588.4|9596.9|9586.9|13
1628253620000|2021-08-06 12:40:20|9597.3|9587.3|9597.9|9587.9|9600|9590|9597.3|9587.3|9
1628253630000|2021-08-06 12:40:30|9598.1|9588.1|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|4
1628253640000|2021-08-06 12:40:40|9597.8|9587.8|9597.5|9587.5|9597.8|9587.8|9597.1|9587.1|7
1628253650000|2021-08-06 12:40:50|9597.4|9587.4|9597.3|9587.3|9599.5|9589.5|9595|9585|15
1628253660000|2021-08-06 12:41:00|9596.9|9586.9|9589.3|9579.3|9596.9|9586.9|9588.8|9578.8|17
1628253670000|2021-08-06 12:41:10|9588.6|9578.6|9590.1|9580.1|9590.1|9580.1|9587.5|9577.5|14
1628253680000|2021-08-06 12:41:20|9590|9580|9590.3|9580.3|9593.3|9583.3|9589.9|9579.9|18
1628253690000|2021-08-06 12:41:30|9590.8|9580.8|9591.4|9581.4|9592.3|9582.3|9590.8|9580.8|16
1628253700000|2021-08-06 12:41:40|9591.3|9581.3|9592.8|9582.8|9592.8|9582.8|9591|9581|6
1628253710000|2021-08-06 12:41:50|9593.3|9583.3|9592.8|9582.8|9594.1|9584.1|9592.8|9582.8|8
1628253720000|2021-08-06 12:42:00|9593.1|9583.1|9591.3|9581.3|9593.1|9583.1|9591.3|9581.3|16
1628253730000|2021-08-06 12:42:10|9590.9|9580.9|9584|9574|9590.9|9580.9|9583.4|9573.4|12
1628253740000|2021-08-06 12:42:20|9583.8|9573.8|9583.5|9573.5|9584.1|9574.1|9582.9|9572.9|14
1628253750000|2021-08-06 12:42:30|9583.6|9573.6|9582.3|9572.3|9584.4|9574.4|9582.3|9572.3|8
1628253760000|2021-08-06 12:42:40|9581.8|9571.8|9580|9570|9581.8|9571.8|9578.1|9568.1|20
1628253770000|2021-08-06 12:42:50|9579.9|9569.9|9581.8|9571.8|9581.8|9571.8|9579.9|9569.9|7
1628253780000|2021-08-06 12:43:00|9581.5|9571.5|9585|9575|9585|9575|9581.1|9571.1|15
1628253790000|2021-08-06 12:43:10|9585.3|9575.3|9584.3|9574.3|9585.8|9575.8|9583.9|9573.9|13
1628253800000|2021-08-06 12:43:20|9584|9574|9583.1|9573.1|9584.5|9574.5|9582.9|9572.9|10
1628253810000|2021-08-06 12:43:30|9582.9|9572.9|9580|9570|9582.9|9572.9|9575|9565|19
1628253820000|2021-08-06 12:43:40|9579.8|9569.8|9580.4|9570.4|9580.4|9570.4|9576|9566|18
1628253830000|2021-08-06 12:43:50|9580.3|9570.3|9575.9|9565.9|9580.3|9570.3|9575.9|9565.9|11
1628253840000|2021-08-06 12:44:00|9576|9566|9577.1|9567.1|9577.5|9567.5|9576|9566|7
1628253850000|2021-08-06 12:44:10|9577.3|9567.3|9572.6|9562.6|9577.3|9567.3|9572.3|9562.3|11
1628253860000|2021-08-06 12:44:20|9572.4|9562.4|9568.4|9558.4|9572.4|9562.4|9568.4|9558.4|14
1628253870000|2021-08-06 12:44:30|9568.6|9558.6|9562.6|9552.6|9568.8|9558.8|9562.6|9552.6|18
1628253880000|2021-08-06 12:44:40|9562.9|9552.9|9566.9|9556.9|9568.1|9558.1|9562.9|9552.9|10
1628253890000|2021-08-06 12:44:50|9566.4|9556.4|9567.5|9557.5|9567.5|9557.5|9564.5|9554.5|12
1628253900000|2021-08-06 12:45:00|9567.1|9557.1|9567.1|9557.1|9567.8|9557.8|9565|9555|12
1628253910000|2021-08-06 12:45:10|9567.8|9557.8|9565.8|9555.8|9567.8|9557.8|9565|9555|10
1628253920000|2021-08-06 12:45:20|9566|9556|9566.3|9556.3|9566.6|9556.6|9564.9|9554.9|8
1628253930000|2021-08-06 12:45:30|9566.9|9556.9|9568|9558|9568.8|9558.8|9566.9|9556.9|11
1628253940000|2021-08-06 12:45:40|9567.9|9557.9|9564.8|9554.8|9567.9|9557.9|9564.8|9554.8|9
1628253950000|2021-08-06 12:45:50|9565|9555|9566.4|9556.4|9568|9558|9565|9555|7
1628253960000|2021-08-06 12:46:00|9567|9557|9570.5|9560.5|9570.6|9560.6|9566.6|9556.6|14
1628253970000|2021-08-06 12:46:10|9570.1|9560.1|9572|9562|9572.3|9562.3|9569.9|9559.9|13
1628253980000|2021-08-06 12:46:20|9571.3|9561.3|9569.9|9559.9|9571.3|9561.3|9569.5|9559.5|10
1628253990000|2021-08-06 12:46:30|9570|9560|9568|9558|9570.6|9560.6|9567.1|9557.1|15
1628254000000|2021-08-06 12:46:40|9568.3|9558.3|9566.9|9556.9|9568.5|9558.5|9566.9|9556.9|12
1628254010000|2021-08-06 12:46:50|9565|9555|9559.3|9549.3|9565|9555|9559.1|9549.1|9
1628254020000|2021-08-06 12:47:00|9559.5|9549.5|9561.1|9551.1|9561.5|9551.5|9559.5|9549.5|6
1628254030000|2021-08-06 12:47:10|9561.3|9551.3|9559.9|9549.9|9561.3|9551.3|9559.9|9549.9|9
1628254040000|2021-08-06 12:47:20|9559.5|9549.5|9558|9548|9559.5|9549.5|9557|9547|12
1628254050000|2021-08-06 12:47:30|9557.9|9547.9|9555.3|9545.3|9557.9|9547.9|9555.1|9545.1|10
1628254060000|2021-08-06 12:47:40|9554.4|9544.4|9548.3|9538.3|9554.4|9544.4|9548.3|9538.3|11
1628254070000|2021-08-06 12:47:50|9548.1|9538.1|9537.5|9527.5|9548.1|9538.1|9536.8|9526.8|13
1628254080000|2021-08-06 12:48:00|9537.4|9527.4|9529.1|9519.1|9539.5|9529.5|9529.1|9519.1|22
1628254090000|2021-08-06 12:48:10|9528.5|9518.5|9528.9|9518.9|9529.4|9519.4|9526.3|9516.3|25
1628254100000|2021-08-06 12:48:20|9528.8|9518.8|9530.9|9520.9|9533.3|9523.3|9526.6|9516.6|24
1628254110000|2021-08-06 12:48:30|9530.1|9520.1|9534.5|9524.5|9535|9525|9530.1|9520.1|17
1628254120000|2021-08-06 12:48:40|9534|9524|9533.1|9523.1|9534|9524|9530.5|9520.5|18
1628254130000|2021-08-06 12:48:50|9532.8|9522.8|9532.3|9522.3|9534.5|9524.5|9526|9516|16
1628254140000|2021-08-06 12:49:00|9531.5|9521.5|9536|9526|9536.3|9526.3|9531.5|9521.5|16
1628254150000|2021-08-06 12:49:10|9535.5|9525.5|9535.1|9525.1|9536|9526|9533.5|9523.5|13
1628254160000|2021-08-06 12:49:20|9535.3|9525.3|9540.8|9530.8|9540.9|9530.9|9534.9|9524.9|9
1628254170000|2021-08-06 12:49:30|9542|9532|9537.3|9527.3|9543.3|9533.3|9537.3|9527.3|11
1628254180000|2021-08-06 12:49:40|9537|9527|9536.1|9526.1|9538.5|9528.5|9536.1|9526.1|15
1628254190000|2021-08-06 12:49:50|9531.9|9521.9|9527.9|9517.9|9531.9|9521.9|9525.5|9515.5|21
1628254200000|2021-08-06 12:50:00|9527.6|9517.6|9522.8|9512.8|9527.6|9517.6|9519.6|9509.6|22
1628254210000|2021-08-06 12:50:10|9523.5|9513.5|9523.4|9513.4|9525.5|9515.5|9520.8|9510.8|17
1628254220000|2021-08-06 12:50:20|9523.3|9513.3|9519.8|9509.8|9523.4|9513.4|9519.8|9509.8|10
1628254230000|2021-08-06 12:50:30|9519.6|9509.6|9519.3|9509.3|9520|9510|9518.8|9508.8|12
1628254240000|2021-08-06 12:50:40|9519.4|9509.4|9520.4|9510.4|9520.8|9510.8|9518.5|9508.5|12
1628254250000|2021-08-06 12:50:50|9520.3|9510.3|9519|9509|9521.8|9511.8|9517|9507|26
1628254260000|2021-08-06 12:51:00|9517.9|9507.9|9532|9522|9532|9522|9517.9|9507.9|20
1628254270000|2021-08-06 12:51:10|9532.1|9522.1|9529.5|9519.5|9532.3|9522.3|9528.6|9518.6|21
1628254280000|2021-08-06 12:51:20|9529|9519|9533|9523|9533|9523|9525.6|9515.6|18
1628254290000|2021-08-06 12:51:30|9532.3|9522.3|9529.9|9519.9|9532.5|9522.5|9529.5|9519.5|14
1628254300000|2021-08-06 12:51:40|9531.1|9521.1|9528|9518|9531.1|9521.1|9525.6|9515.6|14
1628254310000|2021-08-06 12:51:50|9529.1|9519.1|9529.4|9519.4|9530.4|9520.4|9528.1|9518.1|14
1628254320000|2021-08-06 12:52:00|9529.3|9519.3|9523.8|9513.8|9529.3|9519.3|9523.8|9513.8|12
1628254330000|2021-08-06 12:52:10|9523.5|9513.5|9529.1|9519.1|9529.6|9519.6|9523.3|9513.3|14
1628254340000|2021-08-06 12:52:20|9528.9|9518.9|9529.3|9519.3|9529.3|9519.3|9525.6|9515.6|21
1628254350000|2021-08-06 12:52:30|9529.5|9519.5|9530.9|9520.9|9530.9|9520.9|9528.6|9518.6|13
1628254360000|2021-08-06 12:52:40|9530.6|9520.6|9536.1|9526.1|9536.1|9526.1|9530.6|9520.6|11
1628254370000|2021-08-06 12:52:50|9536.5|9526.5|9536.6|9526.6|9536.8|9526.8|9534.4|9524.4|16
1628254380000|2021-08-06 12:53:00|9536.5|9526.5|9547.5|9537.5|9547.5|9537.5|9535.6|9525.6|16
1628254390000|2021-08-06 12:53:10|9546.9|9536.9|9544.9|9534.9|9546.9|9536.9|9543.4|9533.4|15
1628254400000|2021-08-06 12:53:20|9545|9535|9547|9537|9547|9537|9545|9535|8
1628254410000|2021-08-06 12:53:30|9546.8|9536.8|9544.6|9534.6|9546.8|9536.8|9543.3|9533.3|12
1628254420000|2021-08-06 12:53:40|9544.5|9534.5|9545|9535|9545|9535|9544.5|9534.5|7
1628254430000|2021-08-06 12:53:50|9544.9|9534.9|9539.4|9529.4|9544.9|9534.9|9538.9|9528.9|14
1628254440000|2021-08-06 12:54:00|9539.1|9529.1|9539.9|9529.9|9540.5|9530.5|9539.1|9529.1|11
1628254450000|2021-08-06 12:54:10|9539.5|9529.5|9540.4|9530.4|9540.4|9530.4|9538.8|9528.8|11
1628254460000|2021-08-06 12:54:20|9540.8|9530.8|9542.8|9532.8|9542.8|9532.8|9540.8|9530.8|7
1628254470000|2021-08-06 12:54:30|9543|9533|9541.8|9531.8|9543.4|9533.4|9541.8|9531.8|6
1628254480000|2021-08-06 12:54:40|9541.5|9531.5|9543.5|9533.5|9543.8|9533.8|9541.5|9531.5|6
1628254490000|2021-08-06 12:54:50|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9542.9|9532.9|8
1628254500000|2021-08-06 12:55:00|9543.1|9533.1|9541.9|9531.9|9543.1|9533.1|9540.8|9530.8|11
1628254510000|2021-08-06 12:55:10|9541.8|9531.8|9543.4|9533.4|9543.5|9533.5|9541.6|9531.6|8
1628254520000|2021-08-06 12:55:20|9543.8|9533.8|9544|9534|9544.5|9534.5|9542.8|9532.8|9
1628254530000|2021-08-06 12:55:30|9543.8|9533.8|9545.3|9535.3|9545.3|9535.3|9543.8|9533.8|4
1628254540000|2021-08-06 12:55:40|9545.5|9535.5|9549.1|9539.1|9549.6|9539.6|9545.5|9535.5|7
1628254550000|2021-08-06 12:55:50|9548.8|9538.8|9548.6|9538.6|9548.8|9538.8|9547.8|9537.8|8
1628254560000|2021-08-06 12:56:00|9547|9537|9547.6|9537.6|9547.6|9537.6|9547|9537|6
1628254570000|2021-08-06 12:56:10|9547.4|9537.4|9547.6|9537.6|9547.6|9537.6|9545.9|9535.9|9
1628254580000|2021-08-06 12:56:20|9547.9|9537.9|9550.3|9540.3|9550.5|9540.5|9547.9|9537.9|7
1628254590000|2021-08-06 12:56:30|9550.8|9540.8|9550.6|9540.6|9550.8|9540.8|9550.6|9540.6|2
1628254600000|2021-08-06 12:56:40|9551.4|9541.4|9551.6|9541.6|9552|9542|9551.4|9541.4|6
1628254610000|2021-08-06 12:56:50|9551.5|9541.5|9549.8|9539.8|9551.5|9541.5|9549.1|9539.1|10
1628254620000|2021-08-06 12:57:00|9549.4|9539.4|9544.8|9534.8|9549.4|9539.4|9544.8|9534.8|12
1628254630000|2021-08-06 12:57:10|9544.9|9534.9|9547.3|9537.3|9547.3|9537.3|9544.9|9534.9|4
1628254640000|2021-08-06 12:57:20|9546.8|9536.8|9546.8|9536.8|9547.3|9537.3|9546.6|9536.6|7
1628254650000|2021-08-06 12:57:30|9546.6|9536.6|9548.5|9538.5|9549.6|9539.6|9546.6|9536.6|8
1628254660000|2021-08-06 12:57:40|9548.4|9538.4|9550.9|9540.9|9550.9|9540.9|9547.8|9537.8|14
1628254670000|2021-08-06 12:57:50|9550.8|9540.8|9551.1|9541.1|9551.4|9541.4|9550.8|9540.8|9
1628254680000|2021-08-06 12:58:00|9550.9|9540.9|9549|9539|9550.9|9540.9|9548.9|9538.9|6
1628254690000|2021-08-06 12:58:10|9549.1|9539.1|9546.9|9536.9|9549.1|9539.1|9546.9|9536.9|5
1628254700000|2021-08-06 12:58:20|9546.5|9536.5|9546.6|9536.6|9546.6|9536.6|9546.5|9536.5|2
1628254710000|2021-08-06 12:58:30|9546.5|9536.5|9545.8|9535.8|9546.5|9536.5|9545.4|9535.4|5
1628254720000|2021-08-06 12:58:40|9546.1|9536.1|9547.9|9537.9|9548.1|9538.1|9546.1|9536.1|3
1628254730000|2021-08-06 12:58:50|9547.8|9537.8|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|4
1628254740000|2021-08-06 12:59:00|9546.4|9536.4|9542.9|9532.9|9546.4|9536.4|9542.1|9532.1|11
1628254750000|2021-08-06 12:59:10|9543|9533|9546.5|9536.5|9546.5|9536.5|9543|9533|11
1628254760000|2021-08-06 12:59:20|9546.8|9536.8|9545.3|9535.3|9549|9539|9545|9535|7
1628254770000|2021-08-06 12:59:30|9545|9535|9545.4|9535.4|9548|9538|9544.6|9534.6|10
1628254780000|2021-08-06 12:59:40|9545.9|9535.9|9542.9|9532.9|9546|9536|9542.8|9532.8|11
1628254790000|2021-08-06 12:59:50|9542.3|9532.3|9541.4|9531.4|9542.6|9532.6|9541.4|9531.4|5
1628254800000|2021-08-06 13:00:00|9540.9|9530.9|9542.5|9532.5|9548.4|9538.4|9540.9|9530.9|27
1628254810000|2021-08-06 13:00:10|9542.6|9532.6|9548|9538|9550.5|9540.5|9542.6|9532.6|25
1628254820000|2021-08-06 13:00:20|9547.8|9537.8|9542.9|9532.9|9547.8|9537.8|9541.5|9531.5|24
1628254830000|2021-08-06 13:00:30|9542.4|9532.4|9542.9|9532.9|9548.1|9538.1|9542.4|9532.4|21
1628254840000|2021-08-06 13:00:40|9543|9533|9540.9|9530.9|9545.3|9535.3|9539.1|9529.1|22
1628254850000|2021-08-06 13:00:50|9540.1|9530.1|9540.4|9530.4|9544.1|9534.1|9539.8|9529.8|21
1628254860000|2021-08-06 13:01:00|9539.6|9529.6|9540.1|9530.1|9543.3|9533.3|9539.1|9529.1|23
1628254870000|2021-08-06 13:01:10|9542.3|9532.3|9543.8|9533.8|9543.8|9533.8|9539.8|9529.8|27
1628254880000|2021-08-06 13:01:20|9544.4|9534.4|9545|9535|9545.8|9535.8|9543.9|9533.9|16
1628254890000|2021-08-06 13:01:30|9544.9|9534.9|9551.3|9541.3|9551.3|9541.3|9543.5|9533.5|22
1628254900000|2021-08-06 13:01:40|9551.5|9541.5|9553.6|9543.6|9556.8|9546.8|9551.5|9541.5|23
1628254910000|2021-08-06 13:01:50|9553.1|9543.1|9553.8|9543.8|9555.1|9545.1|9552|9542|19
1628254920000|2021-08-06 13:02:00|9553.6|9543.6|9554|9544|9554.6|9544.6|9553|9543|20
1628254930000|2021-08-06 13:02:10|9553.9|9543.9|9551.3|9541.3|9553.9|9543.9|9551.3|9541.3|11
1628254940000|2021-08-06 13:02:20|9551|9541|9547.9|9537.9|9551|9541|9547.8|9537.8|12
1628254950000|2021-08-06 13:02:30|9547.8|9537.8|9547.8|9537.8|9551.3|9541.3|9546.6|9536.6|21
1628254960000|2021-08-06 13:02:40|9548|9538|9548.9|9538.9|9550.8|9540.8|9547.6|9537.6|19
1628254970000|2021-08-06 13:02:50|9548.4|9538.4|9547|9537|9548.4|9538.4|9545.6|9535.6|20
1628254980000|2021-08-06 13:03:00|9546.5|9536.5|9542.8|9532.8|9547|9537|9540.8|9530.8|21
1628254990000|2021-08-06 13:03:10|9543|9533|9546.8|9536.8|9546.8|9536.8|9542.6|9532.6|17
1628255000000|2021-08-06 13:03:20|9546.9|9536.9|9548.8|9538.8|9549|9539|9546.5|9536.5|17
1628255010000|2021-08-06 13:03:30|9549.8|9539.8|9550.9|9540.9|9550.9|9540.9|9549.3|9539.3|16
1628255020000|2021-08-06 13:03:40|9551.4|9541.4|9550.6|9540.6|9551.5|9541.5|9549|9539|18
1628255030000|2021-08-06 13:03:50|9550.5|9540.5|9547|9537|9550.5|9540.5|9546.4|9536.4|16
1628255040000|2021-08-06 13:04:00|9546.1|9536.1|9540.4|9530.4|9546.8|9536.8|9540.4|9530.4|22
1628255050000|2021-08-06 13:04:10|9539.9|9529.9|9546.4|9536.4|9546.9|9536.9|9538.4|9528.4|20
1628255060000|2021-08-06 13:04:20|9546.3|9536.3|9546|9536|9546.8|9536.8|9544.3|9534.3|20
1628255070000|2021-08-06 13:04:30|9544.9|9534.9|9548.1|9538.1|9549|9539|9544|9534|19
1628255080000|2021-08-06 13:04:40|9549.3|9539.3|9545.9|9535.9|9549.3|9539.3|9544.1|9534.1|16
1628255090000|2021-08-06 13:04:50|9545.6|9535.6|9547.5|9537.5|9547.5|9537.5|9544.5|9534.5|13
1628255100000|2021-08-06 13:05:00|9547.1|9537.1|9542.5|9532.5|9547.1|9537.1|9542.1|9532.1|17
1628255110000|2021-08-06 13:05:10|9542|9532|9539.5|9529.5|9542|9532|9539.3|9529.3|12
1628255120000|2021-08-06 13:05:20|9540.1|9530.1|9537.5|9527.5|9540.1|9530.1|9537.5|9527.5|11
1628255130000|2021-08-06 13:05:30|9537.6|9527.6|9538.5|9528.5|9538.5|9528.5|9535.1|9525.1|18
1628255140000|2021-08-06 13:05:40|9538.4|9528.4|9544.9|9534.9|9545|9535|9538.4|9528.4|15
1628255150000|2021-08-06 13:05:50|9545|9535|9545.6|9535.6|9546.4|9536.4|9545|9535|11
1628255160000|2021-08-06 13:06:00|9544.9|9534.9|9537.1|9527.1|9544.9|9534.9|9536.9|9526.9|21
1628255170000|2021-08-06 13:06:10|9536.9|9526.9|9539.5|9529.5|9539.5|9529.5|9536.6|9526.6|10
1628255180000|2021-08-06 13:06:20|9539.4|9529.4|9537.9|9527.9|9540.4|9530.4|9537.9|9527.9|13
1628255190000|2021-08-06 13:06:30|9537.4|9527.4|9539.3|9529.3|9540.4|9530.4|9535.6|9525.6|14
1628255200000|2021-08-06 13:06:40|9538.9|9528.9|9543|9533|9543|9533|9538.9|9528.9|13
1628255210000|2021-08-06 13:06:50|9544.8|9534.8|9547.8|9537.8|9549.8|9539.8|9544.8|9534.8|13
1628255220000|2021-08-06 13:07:00|9547.1|9537.1|9543.5|9533.5|9547.1|9537.1|9541.5|9531.5|22
1628255230000|2021-08-06 13:07:10|9543.3|9533.3|9545.8|9535.8|9545.9|9535.9|9543.3|9533.3|9
1628255240000|2021-08-06 13:07:20|9545.6|9535.6|9546.9|9536.9|9549|9539|9545.3|9535.3|13
1628255250000|2021-08-06 13:07:30|9546.8|9536.8|9547.6|9537.6|9547.6|9537.6|9544.4|9534.4|13
1628255260000|2021-08-06 13:07:40|9547.5|9537.5|9546.3|9536.3|9547.5|9537.5|9545.6|9535.6|12
1628255270000|2021-08-06 13:07:50|9546.1|9536.1|9545.3|9535.3|9546.5|9536.5|9544.9|9534.9|8
1628255280000|2021-08-06 13:08:00|9545.6|9535.6|9545.3|9535.3|9547.1|9537.1|9544.4|9534.4|14
1628255290000|2021-08-06 13:08:10|9545|9535|9547.4|9537.4|9549|9539|9545|9535|12
1628255300000|2021-08-06 13:08:20|9547.5|9537.5|9548.4|9538.4|9549|9539|9547.5|9537.5|6
1628255310000|2021-08-06 13:08:30|9548.3|9538.3|9548.1|9538.1|9548.3|9538.3|9547|9537|9
1628255320000|2021-08-06 13:08:40|9547.8|9537.8|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|5
1628255330000|2021-08-06 13:08:50|9546.3|9536.3|9546.5|9536.5|9546.9|9536.9|9545.1|9535.1|10
1628255340000|2021-08-06 13:09:00|9546.4|9536.4|9546.5|9536.5|9547|9537|9546.4|9536.4|9
1628255350000|2021-08-06 13:09:10|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9545.1|9535.1|9
1628255360000|2021-08-06 13:09:20|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|5
1628255370000|2021-08-06 13:09:30|9547.1|9537.1|9547.8|9537.8|9547.8|9537.8|9547.1|9537.1|3
1628255380000|2021-08-06 13:09:40|9548.4|9538.4|9547.3|9537.3|9548.4|9538.4|9547.3|9537.3|4
1628255390000|2021-08-06 13:09:50|9546.9|9536.9|9546.6|9536.6|9546.9|9536.9|9546.6|9536.6|3
1628255400000|2021-08-06 13:10:00|9546.5|9536.5|9545.3|9535.3|9546.5|9536.5|9545.1|9535.1|7
1628255410000|2021-08-06 13:10:10|9545.1|9535.1|9544.8|9534.8|9545.3|9535.3|9543.8|9533.8|11
1628255420000|2021-08-06 13:10:20|9544.9|9534.9|9546|9536|9546.3|9536.3|9544.9|9534.9|9
1628255430000|2021-08-06 13:10:30|9546.3|9536.3|9547.9|9537.9|9547.9|9537.9|9546.3|9536.3|5
1628255440000|2021-08-06 13:10:40|9548.1|9538.1|9550.9|9540.9|9550.9|9540.9|9548.1|9538.1|14
1628255450000|2021-08-06 13:10:50|9550.5|9540.5|9548.4|9538.4|9552.5|9542.5|9548.4|9538.4|13
1628255460000|2021-08-06 13:11:00|9548.5|9538.5|9550.9|9540.9|9551.4|9541.4|9548.5|9538.5|12
1628255470000|2021-08-06 13:11:10|9551|9541|9553.5|9543.5|9554.1|9544.1|9551|9541|15
1628255480000|2021-08-06 13:11:20|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.5|9543.5|5
1628255490000|2021-08-06 13:11:30|9553.4|9543.4|9553.3|9543.3|9553.4|9543.4|9550|9540|12
1628255500000|2021-08-06 13:11:40|9554.5|9544.5|9551.4|9541.4|9556.4|9546.4|9550.1|9540.1|15
1628255510000|2021-08-06 13:11:50|9551.5|9541.5|9552.6|9542.6|9552.6|9542.6|9551.5|9541.5|4
1628255520000|2021-08-06 13:12:00|9552.4|9542.4|9552.5|9542.5|9552.5|9542.5|9552.1|9542.1|5
1628255530000|2021-08-06 13:12:10|9553|9543|9553.1|9543.1|9554.8|9544.8|9553|9543|7
1628255540000|2021-08-06 13:12:20|9552.9|9542.9|9553.9|9543.9|9553.9|9543.9|9552.9|9542.9|5
1628255550000|2021-08-06 13:12:30|9554.8|9544.8|9557.5|9547.5|9557.5|9547.5|9554.8|9544.8|6
1628255560000|2021-08-06 13:12:40|9558|9548|9560.1|9550.1|9561|9551|9558|9548|15
1628255570000|2021-08-06 13:12:50|9559.9|9549.9|9560.5|9550.5|9560.6|9550.6|9559.6|9549.6|6
1628255580000|2021-08-06 13:13:00|9560.4|9550.4|9561.3|9551.3|9561.5|9551.5|9560.4|9550.4|10
1628255590000|2021-08-06 13:13:10|9561|9551|9560.8|9550.8|9561.4|9551.4|9560.4|9550.4|6
1628255600000|2021-08-06 13:13:20|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9559.9|9549.9|9
1628255610000|2021-08-06 13:13:30|9560.4|9550.4|9560.1|9550.1|9560.4|9550.4|9559.8|9549.8|4
1628255620000|2021-08-06 13:13:40|9560.5|9550.5|9560.9|9550.9|9561.4|9551.4|9560.4|9550.4|10
1628255630000|2021-08-06 13:13:50|9560|9550|9559.6|9549.6|9560|9550|9559.6|9549.6|3
1628255640000|2021-08-06 13:14:00|9559.4|9549.4|9559.6|9549.6|9559.6|9549.6|9559.4|9549.4|2
1628255650000|2021-08-06 13:14:10|9559.8|9549.8|9561.6|9551.6|9561.6|9551.6|9559.8|9549.8|4
1628255660000|2021-08-06 13:14:20|9562.8|9552.8|9567.5|9557.5|9567.5|9557.5|9562.8|9552.8|10
1628255670000|2021-08-06 13:14:30|9568|9558|9569.9|9559.9|9569.9|9559.9|9568|9558|9
1628255680000|2021-08-06 13:14:40|9569.4|9559.4|9571.9|9561.9|9572.3|9562.3|9568.9|9558.9|12
1628255690000|2021-08-06 13:14:50|9570|9560|9572.9|9562.9|9574.3|9564.3|9569.4|9559.4|15
1628255700000|2021-08-06 13:15:00|9572.3|9562.3|9571.4|9561.4|9573.9|9563.9|9570.6|9560.6|13
1628255710000|2021-08-06 13:15:10|9571|9561|9567.9|9557.9|9571|9561|9567.5|9557.5|11
1628255720000|2021-08-06 13:15:20|9568.1|9558.1|9569.3|9559.3|9569.3|9559.3|9568.1|9558.1|2
1628255730000|2021-08-06 13:15:30|9569|9559|9565.8|9555.8|9569.3|9559.3|9565.8|9555.8|5
1628255740000|2021-08-06 13:15:40|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.1|9556.1|5
1628255750000|2021-08-06 13:15:50|9566.5|9556.5|9566.3|9556.3|9567.6|9557.6|9566.3|9556.3|6
1628255760000|2021-08-06 13:16:00|9566.6|9556.6|9567.8|9557.8|9568.8|9558.8|9566.4|9556.4|18
1628255770000|2021-08-06 13:16:10|9568.1|9558.1|9567|9557|9568.8|9558.8|9567|9557|14
1628255780000|2021-08-06 13:16:20|9566.8|9556.8|9568.3|9558.3|9568.3|9558.3|9566.8|9556.8|6
1628255790000|2021-08-06 13:16:30|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|9568.4|9558.4|1
1628255800000|2021-08-06 13:16:40|9568.3|9558.3|9567|9557|9568.3|9558.3|9567|9557|6
1628255810000|2021-08-06 13:16:50|9566.6|9556.6|9563.6|9553.6|9566.6|9556.6|9563.3|9553.3|20
1628255820000|2021-08-06 13:17:00|9563.5|9553.5|9563.5|9553.5|9563.6|9553.6|9560.1|9550.1|17
1628255830000|2021-08-06 13:17:10|9563.6|9553.6|9565.3|9555.3|9565.3|9555.3|9563.6|9553.6|4
1628255840000|2021-08-06 13:17:20|9566|9556|9566.4|9556.4|9566.5|9556.5|9566|9556|5
1628255850000|2021-08-06 13:17:30|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567|9557|5
1628255860000|2021-08-06 13:17:40|9567.1|9557.1|9568|9558|9568|9558|9566.5|9556.5|12
1628255870000|2021-08-06 13:17:50|9567.9|9557.9|9567.4|9557.4|9567.9|9557.9|9567.1|9557.1|6
1628255880000|2021-08-06 13:18:00|9567|9557|9568.5|9558.5|9569.1|9559.1|9566.8|9556.8|14
1628255890000|2021-08-06 13:18:10|9568.3|9558.3|9572|9562|9572|9562|9568.3|9558.3|12
1628255900000|2021-08-06 13:18:20|9572.3|9562.3|9572|9562|9572.6|9562.6|9571.9|9561.9|9
1628255910000|2021-08-06 13:18:30|9572.8|9562.8|9577|9567|9577|9567|9572.8|9562.8|15
1628255920000|2021-08-06 13:18:40|9577.5|9567.5|9576.4|9566.4|9577.5|9567.5|9576.4|9566.4|9
1628255930000|2021-08-06 13:18:50|9576.3|9566.3|9572.9|9562.9|9576.3|9566.3|9571.3|9561.3|16
1628255940000|2021-08-06 13:19:00|9572.6|9562.6|9569.9|9559.9|9572.6|9562.6|9569.8|9559.8|18
1628255950000|2021-08-06 13:19:10|9570|9560|9573.4|9563.4|9573.4|9563.4|9570|9560|10
1628255960000|2021-08-06 13:19:20|9573.3|9563.3|9571|9561|9573.3|9563.3|9571|9561|7
1628255970000|2021-08-06 13:19:30|9571.1|9561.1|9567.8|9557.8|9571.4|9561.4|9566.1|9556.1|13
1628255980000|2021-08-06 13:19:40|9567.5|9557.5|9569.1|9559.1|9569.4|9559.4|9567.4|9557.4|7
1628255990000|2021-08-06 13:19:50|9569|9559|9566.8|9556.8|9569|9559|9566.8|9556.8|5
1628256000000|2021-08-06 13:20:00|9566.9|9556.9|9569.6|9559.6|9571|9561|9566.9|9556.9|7
1628256010000|2021-08-06 13:20:10|9569.4|9559.4|9569|9559|9569.9|9559.9|9566.8|9556.8|11
1628256020000|2021-08-06 13:20:20|9569.3|9559.3|9568.9|9558.9|9569.9|9559.9|9568.6|9558.6|10
1628256030000|2021-08-06 13:20:30|9568.6|9558.6|9563.8|9553.8|9569.1|9559.1|9563.8|9553.8|17
1628256040000|2021-08-06 13:20:40|9564.3|9554.3|9565.3|9555.3|9566|9556|9564|9554|10
1628256050000|2021-08-06 13:20:50|9565|9555|9568|9558|9569.5|9559.5|9564.9|9554.9|12
1628256060000|2021-08-06 13:21:00|9568.5|9558.5|9571.5|9561.5|9571.5|9561.5|9568.5|9558.5|10
1628256070000|2021-08-06 13:21:10|9571.3|9561.3|9573.6|9563.6|9574.4|9564.4|9571.1|9561.1|18
1628256080000|2021-08-06 13:21:20|9574.1|9564.1|9571|9561|9575.6|9565.6|9571|9561|16
1628256090000|2021-08-06 13:21:30|9571.1|9561.1|9571|9561|9573.9|9563.9|9571|9561|16
1628256100000|2021-08-06 13:21:40|9571.1|9561.1|9565.3|9555.3|9571.1|9561.1|9565.3|9555.3|21
1628256110000|2021-08-06 13:21:50|9565|9555|9563.5|9553.5|9565|9555|9563.1|9553.1|12
1628256120000|2021-08-06 13:22:00|9564.1|9554.1|9564.6|9554.6|9565.3|9555.3|9564.1|9554.1|9
1628256130000|2021-08-06 13:22:10|9565.3|9555.3|9564.8|9554.8|9567|9557|9563.3|9553.3|17
1628256140000|2021-08-06 13:22:20|9565.1|9555.1|9566.9|9556.9|9567.5|9557.5|9565|9555|18
1628256150000|2021-08-06 13:22:30|9567|9557|9570.8|9560.8|9570.8|9560.8|9566|9556|18
1628256160000|2021-08-06 13:22:40|9571.1|9561.1|9575|9565|9575|9565|9570.9|9560.9|22
1628256170000|2021-08-06 13:22:50|9574|9564|9572.8|9562.8|9576.3|9566.3|9568.5|9558.5|21
1628256180000|2021-08-06 13:23:00|9573.5|9563.5|9580.9|9570.9|9580.9|9570.9|9572.6|9562.6|20
1628256190000|2021-08-06 13:23:10|9580.6|9570.6|9579.3|9569.3|9582|9572|9579.3|9569.3|18
1628256200000|2021-08-06 13:23:20|9579.4|9569.4|9580.4|9570.4|9581|9571|9579.4|9569.4|7
1628256210000|2021-08-06 13:23:30|9580.6|9570.6|9580.4|9570.4|9581.1|9571.1|9580.4|9570.4|6
1628256220000|2021-08-06 13:23:40|9580.3|9570.3|9578.6|9568.6|9580.3|9570.3|9578.6|9568.6|4
1628256230000|2021-08-06 13:23:50|9578.9|9568.9|9578.3|9568.3|9579.8|9569.8|9578|9568|16
1628256240000|2021-08-06 13:24:00|9578|9568|9577.9|9567.9|9579|9569|9577.9|9567.9|8
1628256250000|2021-08-06 13:24:10|9577.8|9567.8|9579.8|9569.8|9580.5|9570.5|9577.8|9567.8|10
1628256260000|2021-08-06 13:24:20|9579.6|9569.6|9580.5|9570.5|9583.4|9573.4|9579.6|9569.6|16
1628256270000|2021-08-06 13:24:30|9580.6|9570.6|9579.5|9569.5|9583.6|9573.6|9579.5|9569.5|14
1628256280000|2021-08-06 13:24:40|9580.9|9570.9|9582.4|9572.4|9583.1|9573.1|9580.6|9570.6|12
1628256290000|2021-08-06 13:24:50|9582.1|9572.1|9582.4|9572.4|9583.1|9573.1|9581.5|9571.5|12
1628256300000|2021-08-06 13:25:00|9581.9|9571.9|9582.9|9572.9|9584.4|9574.4|9581.8|9571.8|15
1628256310000|2021-08-06 13:25:10|9583.1|9573.1|9582.1|9572.1|9583.3|9573.3|9581.5|9571.5|9
1628256320000|2021-08-06 13:25:20|9581.8|9571.8|9582.4|9572.4|9582.4|9572.4|9581.8|9571.8|3
1628256330000|2021-08-06 13:25:30|9582.6|9572.6|9581.8|9571.8|9583.9|9573.9|9581.8|9571.8|8
1628256340000|2021-08-06 13:25:40|9582|9572|9581.3|9571.3|9582.8|9572.8|9581.3|9571.3|11
1628256350000|2021-08-06 13:25:50|9581.1|9571.1|9577.6|9567.6|9581.1|9571.1|9577.6|9567.6|7
1628256360000|2021-08-06 13:26:00|9578.5|9568.5|9578.1|9568.1|9579.8|9569.8|9578|9568|15
1628256370000|2021-08-06 13:26:10|9578.4|9568.4|9582.4|9572.4|9582.9|9572.9|9578.4|9568.4|16
1628256380000|2021-08-06 13:26:20|9581.9|9571.9|9584.6|9574.6|9585.4|9575.4|9581.9|9571.9|16
1628256390000|2021-08-06 13:26:30|9585.3|9575.3|9586.9|9576.9|9587|9577|9585.3|9575.3|14
1628256400000|2021-08-06 13:26:40|9586.8|9576.8|9590|9580|9590.3|9580.3|9586.8|9576.8|13
1628256410000|2021-08-06 13:26:50|9589.9|9579.9|9584|9574|9589.9|9579.9|9582.9|9572.9|17
1628256420000|2021-08-06 13:27:00|9584.1|9574.1|9585.9|9575.9|9585.9|9575.9|9584.1|9574.1|5
1628256430000|2021-08-06 13:27:10|9585.6|9575.6|9584.8|9574.8|9585.6|9575.6|9584.8|9574.8|3
1628256440000|2021-08-06 13:27:20|9585.1|9575.1|9585.4|9575.4|9585.9|9575.9|9585|9575|6
1628256450000|2021-08-06 13:27:30|9585.1|9575.1|9585|9575|9585.1|9575.1|9584.3|9574.3|4
1628256460000|2021-08-06 13:27:40|9585.4|9575.4|9585.9|9575.9|9585.9|9575.9|9585.4|9575.4|3
1628256470000|2021-08-06 13:27:50|9585.6|9575.6|9586.1|9576.1|9586.3|9576.3|9585.6|9575.6|5
1628256480000|2021-08-06 13:28:00|9585.8|9575.8|9585.5|9575.5|9586.5|9576.5|9585.5|9575.5|12
1628256490000|2021-08-06 13:28:10|9585.3|9575.3|9585.6|9575.6|9585.6|9575.6|9585|9575|8
1628256500000|2021-08-06 13:28:20|9585.8|9575.8|9585.8|9575.8|9586.1|9576.1|9585.8|9575.8|4
1628256510000|2021-08-06 13:28:30|9585|9575|9585.8|9575.8|9585.8|9575.8|9583.5|9573.5|9
1628256520000|2021-08-06 13:28:40|9585.9|9575.9|9586.8|9576.8|9587|9577|9585.9|9575.9|5
1628256530000|2021-08-06 13:28:50|9586.6|9576.6|9585.5|9575.5|9586.6|9576.6|9584.5|9574.5|11
1628256540000|2021-08-06 13:29:00|9585|9575|9582.3|9572.3|9585|9575|9582.1|9572.1|9
1628256550000|2021-08-06 13:29:10|9582.6|9572.6|9582.4|9572.4|9582.6|9572.6|9582.4|9572.4|2
1628256560000|2021-08-06 13:29:20|9582.9|9572.9|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|3
1628256570000|2021-08-06 13:29:30|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1628256580000|2021-08-06 13:29:40|9582.3|9572.3|9582.9|9572.9|9583|9573|9582.3|9572.3|5
1628256590000|2021-08-06 13:29:50|9582.5|9572.5|9582|9572|9582.5|9572.5|9582|9572|3
1628256600000|2021-08-06 13:30:00|9581.4|9571.4|9582.1|9572.1|9582.1|9572.1|9580.8|9570.8|11
1628256610000|2021-08-06 13:30:10|9582.6|9572.6|9586|9576|9586.5|9576.5|9582.4|9572.4|14
1628256620000|2021-08-06 13:30:20|9585.4|9575.4|9592.8|9582.8|9592.9|9582.9|9585.4|9575.4|19
1628256630000|2021-08-06 13:30:30|9592.9|9582.9|9590.6|9580.6|9593|9583|9590.3|9580.3|16
1628256640000|2021-08-06 13:30:40|9590.5|9580.5|9590.1|9580.1|9590.8|9580.8|9589.8|9579.8|11
1628256650000|2021-08-06 13:30:50|9590.4|9580.4|9588|9578|9592.9|9582.9|9588|9578|18
1628256660000|2021-08-06 13:31:00|9588.4|9578.4|9588.8|9578.8|9589|9579|9587|9577|15
1628256670000|2021-08-06 13:31:10|9588.4|9578.4|9589|9579|9589|9579|9588|9578|8
1628256680000|2021-08-06 13:31:20|9588.9|9578.9|9589.6|9579.6|9590.1|9580.1|9588.5|9578.5|11
1628256690000|2021-08-06 13:31:30|9589.9|9579.9|9592.9|9582.9|9592.9|9582.9|9589|9579|12
1628256700000|2021-08-06 13:31:40|9592.8|9582.8|9597.4|9587.4|9598.5|9588.5|9592.8|9582.8|17
1628256710000|2021-08-06 13:31:50|9597.1|9587.1|9597.6|9587.6|9600.5|9590.5|9596.9|9586.9|17
1628256720000|2021-08-06 13:32:00|9598.3|9588.3|9600.1|9590.1|9601.1|9591.1|9598.3|9588.3|16
1628256730000|2021-08-06 13:32:10|9600.3|9590.3|9598.3|9588.3|9601.4|9591.4|9598.1|9588.1|18
1628256740000|2021-08-06 13:32:20|9598.1|9588.1|9599.3|9589.3|9600|9590|9597.1|9587.1|22
1628256750000|2021-08-06 13:32:30|9598.8|9588.8|9595.6|9585.6|9599.4|9589.4|9593.6|9583.6|24
1628256760000|2021-08-06 13:32:40|9597.1|9587.1|9592.4|9582.4|9597.1|9587.1|9592.4|9582.4|22
1628256770000|2021-08-06 13:32:50|9592.3|9582.3|9590.6|9580.6|9592.9|9582.9|9589.5|9579.5|16
1628256780000|2021-08-06 13:33:00|9591.5|9581.5|9591|9581|9592.3|9582.3|9590.9|9580.9|9
1628256790000|2021-08-06 13:33:10|9591.3|9581.3|9593.5|9583.5|9593.8|9583.8|9591.3|9581.3|6
1628256800000|2021-08-06 13:33:20|9593.9|9583.9|9596.6|9586.6|9596.8|9586.8|9593.9|9583.9|11
1628256810000|2021-08-06 13:33:30|9596.8|9586.8|9589.3|9579.3|9597.3|9587.3|9589.3|9579.3|14
1628256820000|2021-08-06 13:33:40|9589|9579|9591.5|9581.5|9591.5|9581.5|9589|9579|13
1628256830000|2021-08-06 13:33:50|9590.8|9580.8|9589.1|9579.1|9590.8|9580.8|9588.9|9578.9|14
1628256840000|2021-08-06 13:34:00|9589.3|9579.3|9592.4|9582.4|9593.1|9583.1|9589.3|9579.3|19
1628256850000|2021-08-06 13:34:10|9592.6|9582.6|9592.6|9582.6|9596|9586|9592.5|9582.5|12
1628256860000|2021-08-06 13:34:20|9593.4|9583.4|9593.8|9583.8|9594.8|9584.8|9592.5|9582.5|12
1628256870000|2021-08-06 13:34:30|9594.3|9584.3|9594.5|9584.5|9594.5|9584.5|9593|9583|16
1628256880000|2021-08-06 13:34:40|9594.9|9584.9|9594.8|9584.8|9594.9|9584.9|9594.8|9584.8|4
1628256890000|2021-08-06 13:34:50|9594.6|9584.6|9592.8|9582.8|9594.6|9584.6|9592.4|9582.4|7
1628256900000|2021-08-06 13:35:00|9592.6|9582.6|9593|9583|9593.5|9583.5|9592.6|9582.6|4
1628256910000|2021-08-06 13:35:10|9593.3|9583.3|9593.3|9583.3|9593.4|9583.4|9592.8|9582.8|9
1628256920000|2021-08-06 13:35:20|9593.6|9583.6|9595.1|9585.1|9595.1|9585.1|9593.6|9583.6|6
1628256930000|2021-08-06 13:35:30|9595|9585|9593.3|9583.3|9595.4|9585.4|9593.3|9583.3|14
1628256940000|2021-08-06 13:35:40|9593|9583|9593|9583|9593.9|9583.9|9592.6|9582.6|10
1628256950000|2021-08-06 13:35:50|9592|9582|9588.4|9578.4|9592|9582|9588.4|9578.4|10
1628256960000|2021-08-06 13:36:00|9588.1|9578.1|9588.1|9578.1|9588.5|9578.5|9587.4|9577.4|9
1628256970000|2021-08-06 13:36:10|9588|9578|9584.1|9574.1|9588|9578|9584.1|9574.1|19
1628256980000|2021-08-06 13:36:20|9586.4|9576.4|9583.4|9573.4|9586.4|9576.4|9583.4|9573.4|10
1628256990000|2021-08-06 13:36:30|9583.1|9573.1|9582.3|9572.3|9583.1|9573.1|9580.8|9570.8|14
1628257000000|2021-08-06 13:36:40|9582.1|9572.1|9582.3|9572.3|9584.6|9574.6|9582|9572|16
1628257010000|2021-08-06 13:36:50|9582.5|9572.5|9580.8|9570.8|9584.1|9574.1|9580.8|9570.8|19
1628257020000|2021-08-06 13:37:00|9580.6|9570.6|9577.6|9567.6|9582.4|9572.4|9577.6|9567.6|19
1628257030000|2021-08-06 13:37:10|9577.3|9567.3|9574|9564|9577.4|9567.4|9573.9|9563.9|24
1628257040000|2021-08-06 13:37:20|9572.9|9562.9|9573.8|9563.8|9574.4|9564.4|9572.4|9562.4|19
1628257050000|2021-08-06 13:37:30|9573.9|9563.9|9579.3|9569.3|9579.3|9569.3|9573.9|9563.9|15
1628257060000|2021-08-06 13:37:40|9579.6|9569.6|9577.5|9567.5|9579.6|9569.6|9576.6|9566.6|21
1628257070000|2021-08-06 13:37:50|9577|9567|9577.9|9567.9|9578.3|9568.3|9576|9566|8
1628257080000|2021-08-06 13:38:00|9577.6|9567.6|9575.8|9565.8|9577.6|9567.6|9575.8|9565.8|11
1628257090000|2021-08-06 13:38:10|9575.9|9565.9|9575.8|9565.8|9577.8|9567.8|9574.4|9564.4|20
1628257100000|2021-08-06 13:38:20|9576|9566|9573.6|9563.6|9576|9566|9573.3|9563.3|10
1628257110000|2021-08-06 13:38:30|9573.9|9563.9|9567.4|9557.4|9574|9564|9566.5|9556.5|18
1628257120000|2021-08-06 13:38:40|9566.5|9556.5|9562.5|9552.5|9566.5|9556.5|9562|9552|19
1628257130000|2021-08-06 13:38:50|9561.6|9551.6|9561.5|9551.5|9562.9|9552.9|9559.1|9549.1|16
1628257140000|2021-08-06 13:39:00|9562.4|9552.4|9559.4|9549.4|9563.4|9553.4|9558.5|9548.5|24
1628257150000|2021-08-06 13:39:10|9559.8|9549.8|9563.1|9553.1|9563.1|9553.1|9559.8|9549.8|20
1628257160000|2021-08-06 13:39:20|9562.9|9552.9|9564.9|9554.9|9565.4|9555.4|9561.4|9551.4|16
1628257170000|2021-08-06 13:39:30|9565.4|9555.4|9564.6|9554.6|9567.6|9557.6|9564.4|9554.4|21
1628257180000|2021-08-06 13:39:40|9566|9556|9563.6|9553.6|9567.3|9557.3|9563.6|9553.6|14
1628257190000|2021-08-06 13:39:50|9563.8|9553.8|9565|9555|9565|9555|9563.8|9553.8|7
1628257200000|2021-08-06 13:40:00|9565.3|9555.3|9568.1|9558.1|9568.1|9558.1|9565.3|9555.3|20
1628257210000|2021-08-06 13:40:10|9568.3|9558.3|9568.1|9558.1|9573|9563|9568.1|9558.1|17
1628257220000|2021-08-06 13:40:20|9568|9558|9568.1|9558.1|9568.3|9558.3|9567.9|9557.9|7
1628257230000|2021-08-06 13:40:30|9568.3|9558.3|9572|9562|9572.1|9562.1|9568.3|9558.3|12
1628257240000|2021-08-06 13:40:40|9571.9|9561.9|9572|9562|9573|9563|9571.8|9561.8|9
1628257250000|2021-08-06 13:40:50|9571.8|9561.8|9571.6|9561.6|9572.5|9562.5|9570.9|9560.9|11
1628257260000|2021-08-06 13:41:00|9571.8|9561.8|9574.9|9564.9|9574.9|9564.9|9571.8|9561.8|10
1628257270000|2021-08-06 13:41:10|9574.8|9564.8|9574.3|9564.3|9574.8|9564.8|9572.5|9562.5|7
1628257280000|2021-08-06 13:41:20|9574.4|9564.4|9574.9|9564.9|9575.3|9565.3|9573.6|9563.6|17
1628257290000|2021-08-06 13:41:30|9574.8|9564.8|9574.1|9564.1|9574.9|9564.9|9574|9564|7
1628257300000|2021-08-06 13:41:40|9574.5|9564.5|9572|9562|9574.5|9564.5|9572|9562|15
1628257310000|2021-08-06 13:41:50|9571.8|9561.8|9572.6|9562.6|9573.6|9563.6|9571.3|9561.3|11
1628257320000|2021-08-06 13:42:00|9572.3|9562.3|9572.3|9562.3|9573.6|9563.6|9572|9562|14
1628257330000|2021-08-06 13:42:10|9572|9562|9572.1|9562.1|9572.6|9562.6|9571.5|9561.5|9
1628257340000|2021-08-06 13:42:20|9572.4|9562.4|9572.5|9562.5|9572.6|9562.6|9572|9562|5
1628257350000|2021-08-06 13:42:30|9572.3|9562.3|9572|9562|9572.3|9562.3|9571.4|9561.4|5
1628257360000|2021-08-06 13:42:40|9571.9|9561.9|9569.5|9559.5|9571.9|9561.9|9569.5|9559.5|8
1628257370000|2021-08-06 13:42:50|9568.6|9558.6|9562.3|9552.3|9568.6|9558.6|9562.3|9552.3|14
1628257380000|2021-08-06 13:43:00|9561.9|9551.9|9562.5|9552.5|9563|9553|9560.8|9550.8|16
1628257390000|2021-08-06 13:43:10|9562.1|9552.1|9563.1|9553.1|9564|9554|9561.1|9551.1|16
1628257400000|2021-08-06 13:43:20|9563.4|9553.4|9563.5|9553.5|9564.3|9554.3|9562.8|9552.8|12
1628257410000|2021-08-06 13:43:30|9563.4|9553.4|9562.9|9552.9|9563.5|9553.5|9562.9|9552.9|7
1628257420000|2021-08-06 13:43:40|9563|9553|9562.5|9552.5|9564|9554|9562|9552|11
1628257430000|2021-08-06 13:43:50|9562|9552|9559.8|9549.8|9562|9552|9559.8|9549.8|13
1628257440000|2021-08-06 13:44:00|9560|9550|9563.3|9553.3|9563.5|9553.5|9559.8|9549.8|12
1628257450000|2021-08-06 13:44:10|9563.5|9553.5|9563.1|9553.1|9564.3|9554.3|9562.4|9552.4|12
1628257460000|2021-08-06 13:44:20|9562.9|9552.9|9560.5|9550.5|9563.5|9553.5|9559.6|9549.6|16
1628257470000|2021-08-06 13:44:30|9560.8|9550.8|9560.1|9550.1|9563|9553|9560.1|9550.1|9
1628257480000|2021-08-06 13:44:40|9560.8|9550.8|9561.8|9551.8|9561.8|9551.8|9559.9|9549.9|13
1628257490000|2021-08-06 13:44:50|9562.6|9552.6|9560.8|9550.8|9563|9553|9560.8|9550.8|13
1628257500000|2021-08-06 13:45:00|9558.4|9548.4|9551.4|9541.4|9558.8|9548.8|9551.1|9541.1|18
1628257510000|2021-08-06 13:45:10|9552.1|9542.1|9552.5|9542.5|9555|9545|9552.1|9542.1|14
1628257520000|2021-08-06 13:45:20|9552.9|9542.9|9546.9|9536.9|9552.9|9542.9|9545.6|9535.6|20
1628257530000|2021-08-06 13:45:30|9546.3|9536.3|9548.9|9538.9|9548.9|9538.9|9543.1|9533.1|22
1628257540000|2021-08-06 13:45:40|9548.8|9538.8|9543.9|9533.9|9548.8|9538.8|9543.9|9533.9|13
1628257550000|2021-08-06 13:45:50|9543|9533|9539.9|9529.9|9545|9535|9539.9|9529.9|23
1628257560000|2021-08-06 13:46:00|9540.1|9530.1|9536.4|9526.4|9542|9532|9536|9526|24
1628257570000|2021-08-06 13:46:10|9536|9526|9534.1|9524.1|9537.9|9527.9|9532.3|9522.3|29
1628257580000|2021-08-06 13:46:20|9535|9525|9530.9|9520.9|9535|9525|9527.4|9517.4|29
1628257590000|2021-08-06 13:46:30|9530.5|9520.5|9526.9|9516.9|9530.9|9520.9|9524.1|9514.1|21
1628257600000|2021-08-06 13:46:40|9527.3|9517.3|9523.5|9513.5|9527.3|9517.3|9523.3|9513.3|26
1628257610000|2021-08-06 13:46:50|9523|9513|9518.5|9508.5|9523|9513|9518.5|9508.5|26
1628257620000|2021-08-06 13:47:00|9518.6|9508.6|9515.9|9505.9|9518.6|9508.6|9515.9|9505.9|19
1628257630000|2021-08-06 13:47:10|9516.1|9506.1|9511.5|9501.5|9516.1|9506.1|9511.1|9501.1|27
1628257640000|2021-08-06 13:47:20|9511.6|9501.6|9513.1|9503.1|9515|9505|9511.1|9501.1|25
1628257650000|2021-08-06 13:47:30|9512.8|9502.8|9512.8|9502.8|9513.6|9503.6|9507.6|9497.6|25
1628257660000|2021-08-06 13:47:40|9512.5|9502.5|9510.5|9500.5|9512.5|9502.5|9510.5|9500.5|8
1628257670000|2021-08-06 13:47:50|9509.9|9499.9|9512.9|9502.9|9512.9|9502.9|9509|9499|13
1628257680000|2021-08-06 13:48:00|9513.1|9503.1|9510.9|9500.9|9513.3|9503.3|9509.8|9499.8|16
1628257690000|2021-08-06 13:48:10|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9507.8|9497.8|15
1628257700000|2021-08-06 13:48:20|9510.4|9500.4|9508.9|9498.9|9510.8|9500.8|9508.1|9498.1|22
1628257710000|2021-08-06 13:48:30|9509|9499|9504.6|9494.6|9510.5|9500.5|9503.8|9493.8|23
1628257720000|2021-08-06 13:48:40|9505|9495|9504.4|9494.4|9505|9495|9502.9|9492.9|12
1628257730000|2021-08-06 13:48:50|9505|9495|9502|9492|9507|9497|9502|9492|24
1628257740000|2021-08-06 13:49:00|9502.4|9492.4|9504.4|9494.4|9504.4|9494.4|9499.4|9489.4|18
1628257750000|2021-08-06 13:49:10|9504|9494|9505.5|9495.5|9505.5|9495.5|9501|9491|21
1628257760000|2021-08-06 13:49:20|9505.6|9495.6|9509.5|9499.5|9509.5|9499.5|9505.5|9495.5|23
1628257770000|2021-08-06 13:49:30|9509.6|9499.6|9513.1|9503.1|9514.5|9504.5|9508.5|9498.5|27
1628257780000|2021-08-06 13:49:40|9513.4|9503.4|9513.8|9503.8|9517.3|9507.3|9513.1|9503.1|25
1628257790000|2021-08-06 13:49:50|9514.1|9504.1|9510.5|9500.5|9514.3|9504.3|9508|9498|21
1628257800000|2021-08-06 13:50:00|9509.9|9499.9|9512|9502|9515.5|9505.5|9509.9|9499.9|18
1628257810000|2021-08-06 13:50:10|9512.5|9502.5|9516.3|9506.3|9516.3|9506.3|9510.8|9500.8|18
1628257820000|2021-08-06 13:50:20|9517|9507|9514.8|9504.8|9517.8|9507.8|9513.5|9503.5|14
1628257830000|2021-08-06 13:50:30|9515.3|9505.3|9512.8|9502.8|9515.4|9505.4|9511.9|9501.9|17
1628257840000|2021-08-06 13:50:40|9512.5|9502.5|9511.1|9501.1|9512.6|9502.6|9511.1|9501.1|13
1628257850000|2021-08-06 13:50:50|9511.3|9501.3|9513|9503|9513|9503|9511.3|9501.3|18
1628257860000|2021-08-06 13:51:00|9512.9|9502.9|9512.6|9502.6|9512.9|9502.9|9512|9502|8
1628257870000|2021-08-06 13:51:10|9512.4|9502.4|9515|9505|9516.4|9506.4|9512.4|9502.4|15
1628257880000|2021-08-06 13:51:20|9514.9|9504.9|9518.1|9508.1|9518.3|9508.3|9514.9|9504.9|18
1628257890000|2021-08-06 13:51:30|9518.5|9508.5|9514.1|9504.1|9518.9|9508.9|9513.9|9503.9|20
1628257900000|2021-08-06 13:51:40|9514.6|9504.6|9516.9|9506.9|9516.9|9506.9|9513.5|9503.5|13
1628257910000|2021-08-06 13:51:50|9517.6|9507.6|9517.6|9507.6|9519.5|9509.5|9516.8|9506.8|22
1628257920000|2021-08-06 13:52:00|9517.5|9507.5|9518.1|9508.1|9519.8|9509.8|9516.8|9506.8|19
1628257930000|2021-08-06 13:52:10|9518.4|9508.4|9522.1|9512.1|9523.1|9513.1|9518|9508|22
1628257940000|2021-08-06 13:52:20|9522.6|9512.6|9527|9517|9528|9518|9522.6|9512.6|22
1628257950000|2021-08-06 13:52:30|9526.8|9516.8|9528.9|9518.9|9528.9|9518.9|9526.6|9516.6|14
1628257960000|2021-08-06 13:52:40|9528.6|9518.6|9519|9509|9528.9|9518.9|9519|9509|15
1628257970000|2021-08-06 13:52:50|9519.1|9509.1|9530.1|9520.1|9531.5|9521.5|9519.1|9509.1|22
1628257980000|2021-08-06 13:53:00|9530.5|9520.5|9525.3|9515.3|9531.4|9521.4|9524.1|9514.1|27
1628257990000|2021-08-06 13:53:10|9525.8|9515.8|9527.6|9517.6|9527.6|9517.6|9523|9513|17
1628258000000|2021-08-06 13:53:20|9528|9518|9531.5|9521.5|9532.1|9522.1|9526.5|9516.5|18
1628258010000|2021-08-06 13:53:30|9531.9|9521.9|9530.9|9520.9|9533.1|9523.1|9529.5|9519.5|20
1628258020000|2021-08-06 13:53:40|9530.4|9520.4|9530|9520|9530.4|9520.4|9529|9519|9
1628258030000|2021-08-06 13:53:50|9529.8|9519.8|9531.6|9521.6|9531.6|9521.6|9528.4|9518.4|14
1628258040000|2021-08-06 13:54:00|9531.9|9521.9|9530.8|9520.8|9532.8|9522.8|9530.8|9520.8|11
1628258050000|2021-08-06 13:54:10|9530.6|9520.6|9530|9520|9531.9|9521.9|9530|9520|10
1628258060000|2021-08-06 13:54:20|9529.8|9519.8|9531.8|9521.8|9532.3|9522.3|9529.5|9519.5|16
1628258070000|2021-08-06 13:54:30|9531.5|9521.5|9530.3|9520.3|9531.5|9521.5|9528.8|9518.8|15
1628258080000|2021-08-06 13:54:40|9530.4|9520.4|9530.6|9520.6|9531.1|9521.1|9530.1|9520.1|9
1628258090000|2021-08-06 13:54:50|9531.1|9521.1|9531.9|9521.9|9532.6|9522.6|9531.1|9521.1|15
1628258100000|2021-08-06 13:55:00|9531.6|9521.6|9532.8|9522.8|9534.3|9524.3|9531.6|9521.6|13
1628258110000|2021-08-06 13:55:10|9533.1|9523.1|9533.6|9523.6|9534.1|9524.1|9533.1|9523.1|8
1628258120000|2021-08-06 13:55:20|9531.9|9521.9|9530.1|9520.1|9533.1|9523.1|9530.1|9520.1|9
1628258130000|2021-08-06 13:55:30|9529.6|9519.6|9529.8|9519.8|9531.5|9521.5|9529.6|9519.6|15
1628258140000|2021-08-06 13:55:40|9530.3|9520.3|9531|9521|9531.6|9521.6|9530.3|9520.3|10
1628258150000|2021-08-06 13:55:50|9531.4|9521.4|9531.1|9521.1|9532|9522|9531.1|9521.1|7
1628258160000|2021-08-06 13:56:00|9531|9521|9531.9|9521.9|9531.9|9521.9|9530.1|9520.1|8
1628258170000|2021-08-06 13:56:10|9532|9522|9531.6|9521.6|9536.3|9526.3|9531.6|9521.6|21
1628258180000|2021-08-06 13:56:20|9532|9522|9532.1|9522.1|9532.4|9522.4|9530.8|9520.8|8
1628258190000|2021-08-06 13:56:30|9532.6|9522.6|9533.8|9523.8|9533.8|9523.8|9532.1|9522.1|10
1628258200000|2021-08-06 13:56:40|9533.1|9523.1|9534.3|9524.3|9534.6|9524.6|9533.1|9523.1|15
1628258210000|2021-08-06 13:56:50|9534.8|9524.8|9534.4|9524.4|9534.9|9524.9|9533|9523|14
1628258220000|2021-08-06 13:57:00|9533.9|9523.9|9532.8|9522.8|9535.3|9525.3|9531.9|9521.9|18
1628258230000|2021-08-06 13:57:10|9532.9|9522.9|9533|9523|9533.9|9523.9|9532.9|9522.9|7
1628258240000|2021-08-06 13:57:20|9532.8|9522.8|9533.6|9523.6|9533.8|9523.8|9532.8|9522.8|5
1628258250000|2021-08-06 13:57:30|9533.1|9523.1|9533.6|9523.6|9533.8|9523.8|9532.8|9522.8|11
1628258260000|2021-08-06 13:57:40|9532.6|9522.6|9534.3|9524.3|9534.3|9524.3|9532.1|9522.1|11
1628258270000|2021-08-06 13:57:50|9535.1|9525.1|9533.3|9523.3|9536|9526|9533.3|9523.3|11
1628258280000|2021-08-06 13:58:00|9532.6|9522.6|9526.1|9516.1|9533|9523|9526.1|9516.1|16
1628258290000|2021-08-06 13:58:10|9524.6|9514.6|9524.8|9514.8|9526.9|9516.9|9524|9514|18
1628258300000|2021-08-06 13:58:20|9525|9515|9525.1|9515.1|9525.6|9515.6|9523.9|9513.9|22
1628258310000|2021-08-06 13:58:30|9525|9515|9525.6|9515.6|9528.9|9518.9|9524.4|9514.4|18
1628258320000|2021-08-06 13:58:40|9525.4|9515.4|9525.8|9515.8|9526.5|9516.5|9525.4|9515.4|7
1628258330000|2021-08-06 13:58:50|9525.9|9515.9|9525.9|9515.9|9526.4|9516.4|9525.8|9515.8|12
1628258340000|2021-08-06 13:59:00|9526.3|9516.3|9524.1|9514.1|9526.4|9516.4|9522.9|9512.9|20
1628258350000|2021-08-06 13:59:10|9524.5|9514.5|9524.5|9514.5|9524.6|9514.6|9523.8|9513.8|9
1628258360000|2021-08-06 13:59:20|9524.4|9514.4|9524.9|9514.9|9525.8|9515.8|9523.8|9513.8|10
1628258370000|2021-08-06 13:59:30|9524.6|9514.6|9528.1|9518.1|9529.1|9519.1|9522.4|9512.4|21
1628258380000|2021-08-06 13:59:40|9528|9518|9527.8|9517.8|9528|9518|9527.1|9517.1|10
1628258390000|2021-08-06 13:59:50|9527.4|9517.4|9525.6|9515.6|9527.4|9517.4|9525|9515|16
1628258400000|2021-08-06 14:00:00|9526.5|9516.5|9529.8|9519.8|9531|9521|9526.5|9516.5|19
1628258410000|2021-08-06 14:00:10|9528.6|9518.6|9525.4|9515.4|9528.6|9518.6|9524.8|9514.8|12
1628258420000|2021-08-06 14:00:20|9524.6|9514.6|9525.3|9515.3|9525.8|9515.8|9523.6|9513.6|14
1628258430000|2021-08-06 14:00:30|9525.4|9515.4|9523.4|9513.4|9525.4|9515.4|9523.3|9513.3|8
1628258440000|2021-08-06 14:00:40|9523.1|9513.1|9523.3|9513.3|9523.3|9513.3|9520.9|9510.9|8
1628258450000|2021-08-06 14:00:50|9522.6|9512.6|9515.1|9505.1|9523.1|9513.1|9515.1|9505.1|20
1628258460000|2021-08-06 14:01:00|9514.9|9504.9|9510.3|9500.3|9515|9505|9509.6|9499.6|10
1628258470000|2021-08-06 14:01:10|9509.6|9499.6|9508.9|9498.9|9510.5|9500.5|9507.1|9497.1|13
1628258480000|2021-08-06 14:01:20|9509.9|9499.9|9503.6|9493.6|9509.9|9499.9|9503.6|9493.6|16
1628258490000|2021-08-06 14:01:30|9503.8|9493.8|9502.5|9492.5|9506.8|9496.8|9502.5|9492.5|17
1628258500000|2021-08-06 14:01:40|9503.4|9493.4|9503.5|9493.5|9506.3|9496.3|9503.4|9493.4|17
1628258510000|2021-08-06 14:01:50|9504|9494|9503.8|9493.8|9504.8|9494.8|9502.3|9492.3|17
1628258520000|2021-08-06 14:02:00|9504|9494|9504.3|9494.3|9504.9|9494.9|9503.9|9493.9|11
1628258530000|2021-08-06 14:02:10|9505.1|9495.1|9508.1|9498.1|9511.1|9501.1|9503.6|9493.6|23
1628258540000|2021-08-06 14:02:20|9508.3|9498.3|9509|9499|9509.9|9499.9|9507.4|9497.4|23
1628258550000|2021-08-06 14:02:30|9509.1|9499.1|9508.3|9498.3|9510.9|9500.9|9507.9|9497.9|12
1628258560000|2021-08-06 14:02:40|9508.4|9498.4|9508.9|9498.9|9508.9|9498.9|9506.5|9496.5|17
1628258570000|2021-08-06 14:02:50|9509.3|9499.3|9508.4|9498.4|9510.4|9500.4|9508.3|9498.3|18
1628258580000|2021-08-06 14:03:00|9508|9498|9507.3|9497.3|9508|9498|9504.6|9494.6|17
1628258590000|2021-08-06 14:03:10|9507.9|9497.9|9508.5|9498.5|9508.6|9498.6|9506.6|9496.6|7
1628258600000|2021-08-06 14:03:20|9508.6|9498.6|9508.5|9498.5|9510.1|9500.1|9507.8|9497.8|14
1628258610000|2021-08-06 14:03:30|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9507.9|9497.9|6
1628258620000|2021-08-06 14:03:40|9509.3|9499.3|9506.6|9496.6|9509.3|9499.3|9506.4|9496.4|10
1628258640000|2021-08-06 14:04:00|9506.9|9496.9|9509|9499|9509.8|9499.8|9506.9|9496.9|8
1628258650000|2021-08-06 14:04:10|9509.3|9499.3|9509.3|9499.3|9510.4|9500.4|9508.6|9498.6|9
1628258660000|2021-08-06 14:04:20|9509.5|9499.5|9509.8|9499.8|9509.9|9499.9|9509.5|9499.5|4
1628258670000|2021-08-06 14:04:30|9509.6|9499.6|9508.1|9498.1|9509.6|9499.6|9508.1|9498.1|7
1628258680000|2021-08-06 14:04:40|9508.3|9498.3|9511.5|9501.5|9512.1|9502.1|9508.3|9498.3|15
1628258690000|2021-08-06 14:04:50|9511.9|9501.9|9512.5|9502.5|9512.5|9502.5|9511.9|9501.9|4
1628258700000|2021-08-06 14:05:00|9512.6|9502.6|9510.1|9500.1|9513.5|9503.5|9510|9500|11
1628258710000|2021-08-06 14:05:10|9510.3|9500.3|9510.8|9500.8|9512.3|9502.3|9510.3|9500.3|8
1628258720000|2021-08-06 14:05:20|9510.6|9500.6|9511.8|9501.8|9511.8|9501.8|9510.6|9500.6|5
1628258730000|2021-08-06 14:05:30|9511.5|9501.5|9510.5|9500.5|9512|9502|9510.4|9500.4|12
1628258740000|2021-08-06 14:05:40|9510.6|9500.6|9510.8|9500.8|9511.5|9501.5|9510.6|9500.6|6
1628258750000|2021-08-06 14:05:50|9510.5|9500.5|9510.1|9500.1|9510.5|9500.5|9510.1|9500.1|3
1628258760000|2021-08-06 14:06:00|9509.8|9499.8|9508.6|9498.6|9509.8|9499.8|9508.4|9498.4|10
1628258770000|2021-08-06 14:06:10|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9506.5|9496.5|6
1628258780000|2021-08-06 14:06:20|9510|9500|9510|9500|9511|9501|9510|9500|5
1628258790000|2021-08-06 14:06:30|9510.4|9500.4|9509.1|9499.1|9510.4|9500.4|9509.1|9499.1|5
1628258800000|2021-08-06 14:06:40|9509.5|9499.5|9510.1|9500.1|9510.1|9500.1|9509.5|9499.5|4
1628258810000|2021-08-06 14:06:50|9510.3|9500.3|9513.5|9503.5|9513.5|9503.5|9510.3|9500.3|5
1628258820000|2021-08-06 14:07:00|9513.8|9503.8|9518.4|9508.4|9519.5|9509.5|9513.8|9503.8|13
1628258830000|2021-08-06 14:07:10|9518|9508|9519.6|9509.6|9520|9510|9517.9|9507.9|11
1628258840000|2021-08-06 14:07:20|9521|9511|9520.5|9510.5|9521|9511|9520.1|9510.1|9
1628258850000|2021-08-06 14:07:30|9520.8|9510.8|9522.1|9512.1|9524.5|9514.5|9520.8|9510.8|18
1628258860000|2021-08-06 14:07:40|9522.5|9512.5|9524.1|9514.1|9524.6|9514.6|9522.1|9512.1|10
1628258870000|2021-08-06 14:07:50|9523.9|9513.9|9526.3|9516.3|9526.3|9516.3|9523.9|9513.9|7
1628258880000|2021-08-06 14:08:00|9525.9|9515.9|9524.6|9514.6|9525.9|9515.9|9524|9514|15
1628258890000|2021-08-06 14:08:10|9525.1|9515.1|9524.3|9514.3|9525.1|9515.1|9524|9514|8
1628258900000|2021-08-06 14:08:20|9525.5|9515.5|9523.6|9513.6|9525.5|9515.5|9522.6|9512.6|10
1628258910000|2021-08-06 14:08:30|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9521.9|9511.9|9
1628258920000|2021-08-06 14:08:40|9521.8|9511.8|9522.8|9512.8|9522.8|9512.8|9520.3|9510.3|13
1628258930000|2021-08-06 14:08:50|9523.4|9513.4|9523.8|9513.8|9524.9|9514.9|9523.4|9513.4|9
1628258940000|2021-08-06 14:09:00|9524|9514|9522.9|9512.9|9524|9514|9522.8|9512.8|7
1628258950000|2021-08-06 14:09:10|9523.3|9513.3|9523.3|9513.3|9523.8|9513.8|9522.8|9512.8|6
1628258960000|2021-08-06 14:09:20|9525.9|9515.9|9528.4|9518.4|9528.5|9518.5|9525.9|9515.9|14
1628258970000|2021-08-06 14:09:30|9528.8|9518.8|9530|9520|9530|9520|9528.4|9518.4|14
1628258980000|2021-08-06 14:09:40|9529.5|9519.5|9527.9|9517.9|9529.5|9519.5|9527.9|9517.9|4
1628258990000|2021-08-06 14:09:50|9527.8|9517.8|9529|9519|9529|9519|9527.8|9517.8|10
1628259000000|2021-08-06 14:10:00|9528.5|9518.5|9531.3|9521.3|9531.3|9521.3|9528.5|9518.5|6
1628259010000|2021-08-06 14:10:10|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9529.8|9519.8|19
1628259020000|2021-08-06 14:10:20|9532.5|9522.5|9529.9|9519.9|9532.5|9522.5|9529.9|9519.9|12
1628259030000|2021-08-06 14:10:30|9529.8|9519.8|9528.9|9518.9|9529.8|9519.8|9528.9|9518.9|5
1628259040000|2021-08-06 14:10:40|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9527.4|9517.4|8
1628259050000|2021-08-06 14:10:50|9530|9520|9529.4|9519.4|9530.1|9520.1|9529|9519|7
1628259060000|2021-08-06 14:11:00|9529.3|9519.3|9533.3|9523.3|9533.8|9523.8|9529.3|9519.3|13
1628259070000|2021-08-06 14:11:10|9533.1|9523.1|9535.6|9525.6|9535.6|9525.6|9533.1|9523.1|12
1628259080000|2021-08-06 14:11:20|9536|9526|9536.8|9526.8|9537.3|9527.3|9535.6|9525.6|11
1628259090000|2021-08-06 14:11:30|9536.9|9526.9|9540.6|9530.6|9541|9531|9536.9|9526.9|13
1628259100000|2021-08-06 14:11:40|9540.9|9530.9|9541.4|9531.4|9541.5|9531.5|9540.6|9530.6|7
1628259110000|2021-08-06 14:11:50|9541.3|9531.3|9539|9529|9541.3|9531.3|9539|9529|6
1628259120000|2021-08-06 14:12:00|9539.4|9529.4|9543.1|9533.1|9544.4|9534.4|9539.4|9529.4|14
1628259130000|2021-08-06 14:12:10|9543.3|9533.3|9542.6|9532.6|9543.3|9533.3|9539|9529|11
1628259140000|2021-08-06 14:12:20|9542.3|9532.3|9542|9532|9542.5|9532.5|9541.8|9531.8|10
1628259150000|2021-08-06 14:12:30|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|6
1628259160000|2021-08-06 14:12:40|9542.9|9532.9|9543.6|9533.6|9544|9534|9542.9|9532.9|10
1628259170000|2021-08-06 14:12:50|9543.3|9533.3|9542.8|9532.8|9543.5|9533.5|9542.8|9532.8|8
1628259180000|2021-08-06 14:13:00|9543|9533|9543.9|9533.9|9546.3|9536.3|9542.8|9532.8|13
1628259190000|2021-08-06 14:13:10|9544.4|9534.4|9547.3|9537.3|9547.6|9537.6|9544.4|9534.4|12
1628259200000|2021-08-06 14:13:20|9546.6|9536.6|9546.3|9536.3|9546.6|9536.6|9545.5|9535.5|8
1628259210000|2021-08-06 14:13:30|9546.4|9536.4|9545.9|9535.9|9546.4|9536.4|9545.8|9535.8|4
1628259220000|2021-08-06 14:13:40|9545.4|9535.4|9545.1|9535.1|9545.4|9535.4|9544.4|9534.4|7
1628259230000|2021-08-06 14:13:50|9544.9|9534.9|9544.1|9534.1|9544.9|9534.9|9542.5|9532.5|8
1628259240000|2021-08-06 14:14:00|9545.1|9535.1|9549.4|9539.4|9549.4|9539.4|9545.1|9535.1|10
1628259250000|2021-08-06 14:14:10|9549.1|9539.1|9548.6|9538.6|9549.1|9539.1|9545.3|9535.3|20
1628259260000|2021-08-06 14:14:20|9548.4|9538.4|9546.5|9536.5|9548.5|9538.5|9546.4|9536.4|10
1628259270000|2021-08-06 14:14:30|9546.4|9536.4|9545|9535|9546.5|9536.5|9544.8|9534.8|8
1628259280000|2021-08-06 14:14:40|9545.1|9535.1|9543.5|9533.5|9545.1|9535.1|9543.3|9533.3|8
1628259300000|2021-08-06 14:15:00|9543.4|9533.4|9546.6|9536.6|9546.6|9536.6|9542.3|9532.3|14
1628259310000|2021-08-06 14:15:10|9546.5|9536.5|9544.6|9534.6|9546.5|9536.5|9544.6|9534.6|7
1628259320000|2021-08-06 14:15:20|9544|9534|9542.5|9532.5|9544|9534|9542.5|9532.5|6
1628259330000|2021-08-06 14:15:30|9542.1|9532.1|9540.1|9530.1|9542.1|9532.1|9539.9|9529.9|6
1628259340000|2021-08-06 14:15:40|9540|9530|9536.1|9526.1|9540|9530|9535.8|9525.8|11
1628259350000|2021-08-06 14:15:50|9535.9|9525.9|9534.6|9524.6|9537.3|9527.3|9534.6|9524.6|12
1628259360000|2021-08-06 14:16:00|9534.4|9524.4|9535.3|9525.3|9535.3|9525.3|9532.8|9522.8|13
1628259370000|2021-08-06 14:16:10|9535.1|9525.1|9532.9|9522.9|9535.1|9525.1|9532.9|9522.9|10
1628259380000|2021-08-06 14:16:20|9533.1|9523.1|9532.9|9522.9|9534.3|9524.3|9532.5|9522.5|7
1628259390000|2021-08-06 14:16:30|9533.1|9523.1|9535.5|9525.5|9535.5|9525.5|9533.1|9523.1|9
1628259400000|2021-08-06 14:16:40|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1628259410000|2021-08-06 14:16:50|9535|9525|9533.4|9523.4|9535|9525|9533.4|9523.4|3
1628259420000|2021-08-06 14:17:00|9533.1|9523.1|9532.5|9522.5|9533.1|9523.1|9532.4|9522.4|5
1628259430000|2021-08-06 14:17:10|9532.4|9522.4|9531.9|9521.9|9532.4|9522.4|9531.6|9521.6|3
1628259440000|2021-08-06 14:17:20|9531.8|9521.8|9531.9|9521.9|9531.9|9521.9|9531.8|9521.8|2
1628259450000|2021-08-06 14:17:30|9531.6|9521.6|9527.5|9517.5|9531.6|9521.6|9527.5|9517.5|12
1628259460000|2021-08-06 14:17:40|9527.9|9517.9|9527.9|9517.9|9528.1|9518.1|9527.6|9517.6|7
1628259470000|2021-08-06 14:17:50|9528.1|9518.1|9524.1|9514.1|9530.4|9520.4|9523.5|9513.5|18
1628259480000|2021-08-06 14:18:00|9524.3|9514.3|9528.6|9518.6|9528.6|9518.6|9524.3|9514.3|10
1628259490000|2021-08-06 14:18:10|9528.8|9518.8|9526|9516|9529.3|9519.3|9526|9516|12
1628259500000|2021-08-06 14:18:20|9526.1|9516.1|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|3
1628259510000|2021-08-06 14:18:30|9526.5|9516.5|9525.8|9515.8|9526.5|9516.5|9525.8|9515.8|4
1628259520000|2021-08-06 14:18:40|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9525.9|9515.9|3
1628259530000|2021-08-06 14:18:50|9527.8|9517.8|9525.5|9515.5|9528|9518|9525.5|9515.5|9
1628259540000|2021-08-06 14:19:00|9525.6|9515.6|9526.1|9516.1|9526.1|9516.1|9525.6|9515.6|3
1628259550000|2021-08-06 14:19:10|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9525|9515|11
1628259560000|2021-08-06 14:19:20|9525.1|9515.1|9523.3|9513.3|9525.1|9515.1|9523.3|9513.3|5
1628259570000|2021-08-06 14:19:30|9522.6|9512.6|9521.5|9511.5|9522.6|9512.6|9521.4|9511.4|5
1628259580000|2021-08-06 14:19:40|9521|9511|9519.5|9509.5|9521|9511|9519.5|9509.5|8
1628259590000|2021-08-06 14:19:50|9519.9|9509.9|9521.4|9511.4|9521.4|9511.4|9519.9|9509.9|6
1628259600000|2021-08-06 14:20:00|9521.5|9511.5|9522.6|9512.6|9522.6|9512.6|9521.4|9511.4|7
1628259610000|2021-08-06 14:20:10|9521.9|9511.9|9522|9512|9522.6|9512.6|9521|9511|12
1628259620000|2021-08-06 14:20:20|9522.1|9512.1|9527.9|9517.9|9527.9|9517.9|9522.1|9512.1|15
1628259630000|2021-08-06 14:20:30|9526.6|9516.6|9526.3|9516.3|9528.3|9518.3|9526.1|9516.1|19
1628259640000|2021-08-06 14:20:40|9526.4|9516.4|9525|9515|9526.4|9516.4|9522.9|9512.9|10
1628259650000|2021-08-06 14:20:50|9524.8|9514.8|9524.4|9514.4|9525.3|9515.3|9523.5|9513.5|10
1628259660000|2021-08-06 14:21:00|9524.3|9514.3|9521.6|9511.6|9524.3|9514.3|9520.8|9510.8|14
1628259670000|2021-08-06 14:21:10|9521.5|9511.5|9519.4|9509.4|9521.5|9511.5|9518.5|9508.5|8
1628259680000|2021-08-06 14:21:20|9519.1|9509.1|9518.3|9508.3|9519.1|9509.1|9518.3|9508.3|7
1628259690000|2021-08-06 14:21:30|9517.4|9507.4|9517.3|9507.3|9517.4|9507.4|9517.3|9507.3|2
1628259700000|2021-08-06 14:21:40|9517|9507|9517|9507|9517.5|9507.5|9517|9507|6
1628259710000|2021-08-06 14:21:50|9516.8|9506.8|9514.4|9504.4|9516.8|9506.8|9512.3|9502.3|14
1628259720000|2021-08-06 14:22:00|9514.3|9504.3|9512.9|9502.9|9514.3|9504.3|9512.4|9502.4|17
1628259730000|2021-08-06 14:22:10|9513.5|9503.5|9513.6|9503.6|9515|9505|9513.5|9503.5|9
1628259740000|2021-08-06 14:22:20|9512.5|9502.5|9513.1|9503.1|9513.3|9503.3|9511.3|9501.3|11
1628259750000|2021-08-06 14:22:30|9513.3|9503.3|9513|9503|9513.3|9503.3|9513|9503|2
1628259760000|2021-08-06 14:22:40|9512|9502|9511.9|9501.9|9512|9502|9511.9|9501.9|2
1628259770000|2021-08-06 14:22:50|9511.3|9501.3|9513.3|9503.3|9513.3|9503.3|9511.3|9501.3|6
1628259780000|2021-08-06 14:23:00|9512.8|9502.8|9513.5|9503.5|9514.5|9504.5|9512.3|9502.3|16
1628259790000|2021-08-06 14:23:10|9513|9503|9512.4|9502.4|9513.4|9503.4|9512.1|9502.1|9
1628259800000|2021-08-06 14:23:20|9512.9|9502.9|9510|9500|9513.1|9503.1|9509.1|9499.1|13
1628259810000|2021-08-06 14:23:30|9510.4|9500.4|9512.1|9502.1|9512.4|9502.4|9509.6|9499.6|14
1628259820000|2021-08-06 14:23:40|9512.3|9502.3|9512.3|9502.3|9513|9503|9512.3|9502.3|7
1628259830000|2021-08-06 14:23:50|9512|9502|9511.1|9501.1|9512|9502|9510.4|9500.4|13
1628259840000|2021-08-06 14:24:00|9511|9501|9508.4|9498.4|9511|9501|9508.4|9498.4|12
1628259850000|2021-08-06 14:24:10|9508.3|9498.3|9507.5|9497.5|9508.3|9498.3|9507|9497|4
1628259860000|2021-08-06 14:24:20|9508.1|9498.1|9509.9|9499.9|9510.1|9500.1|9508|9498|11
1628259880000|2021-08-06 14:24:40|9510.6|9500.6|9510.9|9500.9|9511.6|9501.6|9509.9|9499.9|10
1628259890000|2021-08-06 14:24:50|9511.4|9501.4|9511.4|9501.4|9511.6|9501.6|9510.4|9500.4|10
1628259900000|2021-08-06 14:25:00|9511.1|9501.1|9509.3|9499.3|9511.1|9501.1|9507.4|9497.4|12
1628259910000|2021-08-06 14:25:10|9509.1|9499.1|9502.9|9492.9|9509.6|9499.6|9502.9|9492.9|19
1628259920000|2021-08-06 14:25:20|9502.4|9492.4|9502.5|9492.5|9502.6|9492.6|9502.3|9492.3|5
1628259930000|2021-08-06 14:25:30|9501.8|9491.8|9503|9493|9503.5|9493.5|9501.8|9491.8|6
1628259940000|2021-08-06 14:25:40|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9502.6|9492.6|16
1628259950000|2021-08-06 14:25:50|9504|9494|9503|9493|9504.8|9494.8|9502.3|9492.3|16
1628259960000|2021-08-06 14:26:00|9502.8|9492.8|9503.6|9493.6|9503.6|9493.6|9502|9492|10
1628259970000|2021-08-06 14:26:10|9504.3|9494.3|9503.6|9493.6|9505.9|9495.9|9503.4|9493.4|8
1628259980000|2021-08-06 14:26:20|9503.5|9493.5|9504|9494|9504|9494|9503.5|9493.5|3
1628259990000|2021-08-06 14:26:30|9503.5|9493.5|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|2
1628260000000|2021-08-06 14:26:40|9503.9|9493.9|9505|9495|9505|9495|9503.9|9493.9|4
1628260010000|2021-08-06 14:26:50|9505.9|9495.9|9506|9496|9506.3|9496.3|9505.5|9495.5|9
1628260020000|2021-08-06 14:27:00|9505.5|9495.5|9507.9|9497.9|9507.9|9497.9|9504.8|9494.8|13
1628260030000|2021-08-06 14:27:10|9508|9498|9508.6|9498.6|9508.6|9498.6|9507.3|9497.3|6
1628260040000|2021-08-06 14:27:20|9508.5|9498.5|9511.3|9501.3|9511.3|9501.3|9507.8|9497.8|13
1628260050000|2021-08-06 14:27:30|9512.3|9502.3|9515.4|9505.4|9516|9506|9512.3|9502.3|11
1628260060000|2021-08-06 14:27:40|9515.1|9505.1|9513.9|9503.9|9515.1|9505.1|9513|9503|8
1628260070000|2021-08-06 14:27:50|9513.6|9503.6|9515|9505|9515.8|9505.8|9513.4|9503.4|12
1628260080000|2021-08-06 14:28:00|9515.3|9505.3|9514.9|9504.9|9516.9|9506.9|9513.9|9503.9|16
1628260090000|2021-08-06 14:28:10|9515|9505|9519.3|9509.3|9519.3|9509.3|9515|9505|11
1628260100000|2021-08-06 14:28:20|9518.6|9508.6|9516.6|9506.6|9519|9509|9516.6|9506.6|7
1628260110000|2021-08-06 14:28:30|9515.9|9505.9|9515.4|9505.4|9515.9|9505.9|9514.6|9504.6|8
1628260120000|2021-08-06 14:28:40|9515.8|9505.8|9517.3|9507.3|9517.4|9507.4|9515.8|9505.8|8
1628260130000|2021-08-06 14:28:50|9517.4|9507.4|9516|9506|9517.4|9507.4|9515.9|9505.9|11
1628260140000|2021-08-06 14:29:00|9516.1|9506.1|9515.9|9505.9|9516.5|9506.5|9515.9|9505.9|6
1628260150000|2021-08-06 14:29:10|9516.1|9506.1|9517.5|9507.5|9517.5|9507.5|9516.1|9506.1|4
1628260160000|2021-08-06 14:29:20|9516.9|9506.9|9515.4|9505.4|9516.9|9506.9|9514.5|9504.5|4
1628260170000|2021-08-06 14:29:30|9515.1|9505.1|9514.5|9504.5|9515.4|9505.4|9514.5|9504.5|8
1628260180000|2021-08-06 14:29:40|9515.1|9505.1|9517.5|9507.5|9517.5|9507.5|9515.1|9505.1|6
1628260190000|2021-08-06 14:29:50|9518.1|9508.1|9517.6|9507.6|9518.4|9508.4|9516.8|9506.8|6
1628260200000|2021-08-06 14:30:00|9516.9|9506.9|9513.9|9503.9|9516.9|9506.9|9513.4|9503.4|10
1628260210000|2021-08-06 14:30:10|9514.1|9504.1|9512.3|9502.3|9514.1|9504.1|9512|9502|10
1628260220000|2021-08-06 14:30:20|9512.1|9502.1|9509.6|9499.6|9512.1|9502.1|9509.5|9499.5|16
1628260230000|2021-08-06 14:30:30|9509.4|9499.4|9510.5|9500.5|9511.8|9501.8|9509.4|9499.4|16
1628260240000|2021-08-06 14:30:40|9510.6|9500.6|9510.5|9500.5|9511|9501|9510.5|9500.5|3
1628260250000|2021-08-06 14:30:50|9510.4|9500.4|9511|9501|9511|9501|9510.4|9500.4|3
1628260260000|2021-08-06 14:31:00|9510.8|9500.8|9511.8|9501.8|9512.5|9502.5|9510.8|9500.8|10
1628260270000|2021-08-06 14:31:10|9511.6|9501.6|9516.4|9506.4|9516.4|9506.4|9511.6|9501.6|5
1628260280000|2021-08-06 14:31:20|9516.5|9506.5|9517.9|9507.9|9519.3|9509.3|9516.5|9506.5|10
1628260290000|2021-08-06 14:31:30|9517.5|9507.5|9518|9508|9518|9508|9516.5|9506.5|7
1628260300000|2021-08-06 14:31:40|9518.8|9508.8|9519.8|9509.8|9520.6|9510.6|9518.8|9508.8|11
1628260310000|2021-08-06 14:31:50|9519.6|9509.6|9519.1|9509.1|9519.6|9509.6|9518.4|9508.4|10
1628260320000|2021-08-06 14:32:00|9519|9509|9516.1|9506.1|9519|9509|9516.1|9506.1|6
1628260330000|2021-08-06 14:32:10|9516.3|9506.3|9517.8|9507.8|9517.8|9507.8|9516.3|9506.3|6
1628260340000|2021-08-06 14:32:20|9518|9508|9519.8|9509.8|9519.8|9509.8|9518|9508|5
1628260350000|2021-08-06 14:32:30|9519.6|9509.6|9517.3|9507.3|9519.6|9509.6|9517.3|9507.3|8
1628260360000|2021-08-06 14:32:40|9517.5|9507.5|9521|9511|9521.5|9511.5|9517.4|9507.4|8
1628260370000|2021-08-06 14:32:50|9521.3|9511.3|9521.8|9511.8|9522.5|9512.5|9521.3|9511.3|7
1628260380000|2021-08-06 14:33:00|9521.6|9511.6|9523|9513|9523.5|9513.5|9520.5|9510.5|14
1628260390000|2021-08-06 14:33:10|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1628260400000|2021-08-06 14:33:20|9523|9513|9525.6|9515.6|9525.6|9515.6|9521.8|9511.8|12
1628260410000|2021-08-06 14:33:30|9525.5|9515.5|9524|9514|9525.5|9515.5|9523.9|9513.9|8
1628260420000|2021-08-06 14:33:40|9523.9|9513.9|9523.6|9513.6|9525.5|9515.5|9523.6|9513.6|10
1628260430000|2021-08-06 14:33:50|9523.8|9513.8|9523.9|9513.9|9523.9|9513.9|9523.8|9513.8|2
1628260440000|2021-08-06 14:34:00|9524|9514|9524.6|9514.6|9525|9515|9524|9514|9
1628260450000|2021-08-06 14:34:10|9524.3|9514.3|9522.8|9512.8|9524.3|9514.3|9522.8|9512.8|4
1628260460000|2021-08-06 14:34:20|9522.9|9512.9|9523|9513|9523.1|9513.1|9522.9|9512.9|4
1628260470000|2021-08-06 14:34:30|9522.9|9512.9|9522.4|9512.4|9522.9|9512.9|9522.4|9512.4|2
1628260480000|2021-08-06 14:34:40|9522.6|9512.6|9524.1|9514.1|9525.4|9515.4|9522.6|9512.6|8
1628260490000|2021-08-06 14:34:50|9523.6|9513.6|9523.8|9513.8|9523.8|9513.8|9523.6|9513.6|2
1628260500000|2021-08-06 14:35:00|9523.6|9513.6|9519.3|9509.3|9523.6|9513.6|9519.3|9509.3|8
1628260510000|2021-08-06 14:35:10|9519.4|9509.4|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|5
1628260530000|2021-08-06 14:35:30|9519.6|9509.6|9519.8|9509.8|9519.8|9509.8|9519.6|9509.6|2
1628260540000|2021-08-06 14:35:40|9519.6|9509.6|9519.5|9509.5|9519.6|9509.6|9519.5|9509.5|2
1628260550000|2021-08-06 14:35:50|9519.3|9509.3|9518.3|9508.3|9519.3|9509.3|9516.6|9506.6|9
1628260560000|2021-08-06 14:36:00|9520.1|9510.1|9518.8|9508.8|9520.6|9510.6|9518.8|9508.8|10
1628260570000|2021-08-06 14:36:10|9517.9|9507.9|9516.8|9506.8|9517.9|9507.9|9516.8|9506.8|3
1628260580000|2021-08-06 14:36:20|9516.5|9506.5|9516|9506|9516.5|9506.5|9515.6|9505.6|3
1628260590000|2021-08-06 14:36:30|9516.1|9506.1|9516.6|9506.6|9516.6|9506.6|9516.1|9506.1|4
1628260600000|2021-08-06 14:36:40|9516.5|9506.5|9516.4|9506.4|9516.5|9506.5|9516.4|9506.4|2
1628260610000|2021-08-06 14:36:50|9517|9507|9516.5|9506.5|9517.1|9507.1|9516.5|9506.5|3
1628260620000|2021-08-06 14:37:00|9516.4|9506.4|9516.3|9506.3|9516.4|9506.4|9516.3|9506.3|2
1628260640000|2021-08-06 14:37:20|9516.4|9506.4|9515.3|9505.3|9517|9507|9515.3|9505.3|7
1628260650000|2021-08-06 14:37:30|9515|9505|9514.8|9504.8|9515|9505|9514.8|9504.8|2
1628260660000|2021-08-06 14:37:40|9514.6|9504.6|9514.4|9504.4|9515|9505|9514|9504|7
1628260670000|2021-08-06 14:37:50|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9513.9|9503.9|4
1628260680000|2021-08-06 14:38:00|9514.8|9504.8|9518.1|9508.1|9518.1|9508.1|9514.8|9504.8|10
1628260690000|2021-08-06 14:38:10|9518.8|9508.8|9519.8|9509.8|9521.3|9511.3|9518.6|9508.6|16
1628260700000|2021-08-06 14:38:20|9519.6|9509.6|9517|9507|9519.6|9509.6|9516.4|9506.4|11
1628260710000|2021-08-06 14:38:30|9518|9508|9517.3|9507.3|9518.8|9508.8|9516.4|9506.4|17
1628260720000|2021-08-06 14:38:40|9517.1|9507.1|9516.6|9506.6|9517.1|9507.1|9516.3|9506.3|5
1628260730000|2021-08-06 14:38:50|9516.3|9506.3|9514.6|9504.6|9516.3|9506.3|9514.3|9504.3|6
1628260740000|2021-08-06 14:39:00|9514.5|9504.5|9512.3|9502.3|9514.5|9504.5|9512.3|9502.3|5
1628260750000|2021-08-06 14:39:10|9512.1|9502.1|9509|9499|9512.1|9502.1|9508.9|9498.9|7
1628260760000|2021-08-06 14:39:20|9509.1|9499.1|9508.3|9498.3|9510|9500|9507.9|9497.9|7
1628260770000|2021-08-06 14:39:30|9508.1|9498.1|9509|9499|9509|9499|9507.8|9497.8|10
1628260780000|2021-08-06 14:39:40|9508.9|9498.9|9508.6|9498.6|9508.9|9498.9|9506.8|9496.8|10
1628260790000|2021-08-06 14:39:50|9508.4|9498.4|9509.4|9499.4|9509.5|9499.5|9508.4|9498.4|5
1628260800000|2021-08-06 14:40:00|9509.1|9499.1|9508.4|9498.4|9509.1|9499.1|9507.5|9497.5|10
1628260810000|2021-08-06 14:40:10|9508.3|9498.3|9507.1|9497.1|9508.3|9498.3|9507.1|9497.1|2
1628260820000|2021-08-06 14:40:20|9507|9497|9506.5|9496.5|9507|9497|9506.5|9496.5|3
1628260830000|2021-08-06 14:40:30|9506.8|9496.8|9508.5|9498.5|9508.5|9498.5|9506.8|9496.8|4
1628260840000|2021-08-06 14:40:40|9508.8|9498.8|9509|9499|9512.1|9502.1|9507|9497|17
1628260850000|2021-08-06 14:40:50|9508.9|9498.9|9510.9|9500.9|9510.9|9500.9|9508.9|9498.9|8
1628260860000|2021-08-06 14:41:00|9510.8|9500.8|9509|9499|9510.8|9500.8|9508.6|9498.6|4
1628260870000|2021-08-06 14:41:10|9509.4|9499.4|9512.5|9502.5|9512.5|9502.5|9509.4|9499.4|8
1628260880000|2021-08-06 14:41:20|9511.4|9501.4|9509.9|9499.9|9511.4|9501.4|9509|9499|9
1628260890000|2021-08-06 14:41:30|9509.8|9499.8|9509|9499|9510.3|9500.3|9508.4|9498.4|13
1628260900000|2021-08-06 14:41:40|9508.9|9498.9|9509.3|9499.3|9509.3|9499.3|9508.3|9498.3|5
1628260910000|2021-08-06 14:41:50|9509|9499|9508.9|9498.9|9509.4|9499.4|9508|9498|11
1628260920000|2021-08-06 14:42:00|9507.4|9497.4|9508.6|9498.6|9508.8|9498.8|9507|9497|4
1628260930000|2021-08-06 14:42:10|9508.8|9498.8|9510.3|9500.3|9510.3|9500.3|9508.8|9498.8|7
1628260940000|2021-08-06 14:42:20|9510.1|9500.1|9510|9500|9510.1|9500.1|9509.4|9499.4|6
1628260950000|2021-08-06 14:42:30|9509.9|9499.9|9509.1|9499.1|9509.9|9499.9|9508.9|9498.9|5
1628260960000|2021-08-06 14:42:40|9509.4|9499.4|9511.3|9501.3|9511.9|9501.9|9509.4|9499.4|10
1628260970000|2021-08-06 14:42:50|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628260980000|2021-08-06 14:43:00|9511.4|9501.4|9512.5|9502.5|9513.1|9503.1|9511.4|9501.4|13
1628260990000|2021-08-06 14:43:10|9512.8|9502.8|9513.9|9503.9|9514.5|9504.5|9512.8|9502.8|12
1628261000000|2021-08-06 14:43:20|9513.6|9503.6|9508.6|9498.6|9514.1|9504.1|9508.6|9498.6|18
1628261010000|2021-08-06 14:43:30|9507.6|9497.6|9502.8|9492.8|9508.3|9498.3|9502.6|9492.6|16
1628261020000|2021-08-06 14:43:40|9503.5|9493.5|9504.3|9494.3|9504.3|9494.3|9503.5|9493.5|5
1628261030000|2021-08-06 14:43:50|9504|9494|9507|9497|9507.4|9497.4|9504|9494|11
1628261040000|2021-08-06 14:44:00|9506.9|9496.9|9504.5|9494.5|9506.9|9496.9|9504.5|9494.5|11
1628261050000|2021-08-06 14:44:10|9504.4|9494.4|9502.4|9492.4|9504.4|9494.4|9501.4|9491.4|16
1628261060000|2021-08-06 14:44:20|9502.1|9492.1|9500.1|9490.1|9502.1|9492.1|9499.3|9489.3|23
1628261070000|2021-08-06 14:44:30|9499.4|9489.4|9498.5|9488.5|9499.4|9489.4|9498.5|9488.5|12
1628261080000|2021-08-06 14:44:40|9498.4|9488.4|9498|9488|9498.5|9488.5|9495.9|9485.9|14
1628261090000|2021-08-06 14:44:50|9497.4|9487.4|9495.9|9485.9|9497.4|9487.4|9495.5|9485.5|11
1628261100000|2021-08-06 14:45:00|9496.1|9486.1|9496.4|9486.4|9499.9|9489.9|9496.1|9486.1|13
1628261110000|2021-08-06 14:45:10|9496.5|9486.5|9496.9|9486.9|9496.9|9486.9|9496.5|9486.5|3
1628261120000|2021-08-06 14:45:20|9497|9487|9499.1|9489.1|9499.1|9489.1|9497|9487|10
1628261130000|2021-08-06 14:45:30|9499.3|9489.3|9500.8|9490.8|9500.8|9490.8|9499.3|9489.3|3
1628261140000|2021-08-06 14:45:40|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1628261150000|2021-08-06 14:45:50|9500.4|9490.4|9498.6|9488.6|9500.4|9490.4|9498.5|9488.5|7
1628261160000|2021-08-06 14:46:00|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1628261170000|2021-08-06 14:46:10|9498.8|9488.8|9501.9|9491.9|9501.9|9491.9|9498.8|9488.8|9
1628261180000|2021-08-06 14:46:20|9501.8|9491.8|9500.8|9490.8|9501.8|9491.8|9500.6|9490.6|4
1628261190000|2021-08-06 14:46:30|9500.9|9490.9|9501.3|9491.3|9501.3|9491.3|9500.1|9490.1|8
1628261200000|2021-08-06 14:46:40|9502.1|9492.1|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|6
1628261210000|2021-08-06 14:46:50|9501.4|9491.4|9504|9494|9504|9494|9501.4|9491.4|11
1628261220000|2021-08-06 14:47:00|9504.5|9494.5|9505|9495|9506.8|9496.8|9504.5|9494.5|14
1628261230000|2021-08-06 14:47:10|9505.5|9495.5|9504.6|9494.6|9506.3|9496.3|9504.6|9494.6|8
1628261240000|2021-08-06 14:47:20|9504.1|9494.1|9504.9|9494.9|9504.9|9494.9|9504.1|9494.1|4
1628261250000|2021-08-06 14:47:30|9504.8|9494.8|9503.9|9493.9|9504.8|9494.8|9503.8|9493.8|5
1628261260000|2021-08-06 14:47:40|9504.1|9494.1|9504.3|9494.3|9504.5|9494.5|9504|9494|9
1628261270000|2021-08-06 14:47:50|9504.5|9494.5|9504.6|9494.6|9504.6|9494.6|9503.1|9493.1|11
1628261280000|2021-08-06 14:48:00|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.4|9494.4|3
1628261290000|2021-08-06 14:48:10|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|3
1628261300000|2021-08-06 14:48:20|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1628261310000|2021-08-06 14:48:30|9505.3|9495.3|9504.6|9494.6|9505.3|9495.3|9504.6|9494.6|2
1628261320000|2021-08-06 14:48:40|9504.1|9494.1|9506|9496|9506|9496|9504|9494|7
1628261330000|2021-08-06 14:48:50|9505.9|9495.9|9506.3|9496.3|9507.1|9497.1|9504.5|9494.5|16
1628261340000|2021-08-06 14:49:00|9507.3|9497.3|9508.8|9498.8|9510|9500|9507.3|9497.3|10
1628261350000|2021-08-06 14:49:10|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|4
1628261360000|2021-08-06 14:49:20|9508.6|9498.6|9508.1|9498.1|9508.8|9498.8|9507.5|9497.5|8
1628261370000|2021-08-06 14:49:30|9507.9|9497.9|9505.4|9495.4|9507.9|9497.9|9504.3|9494.3|13
1628261380000|2021-08-06 14:49:40|9505.3|9495.3|9504.4|9494.4|9505.3|9495.3|9504.4|9494.4|3
1628261390000|2021-08-06 14:49:50|9504.3|9494.3|9504.5|9494.5|9505.4|9495.4|9504.3|9494.3|5
1628261400000|2021-08-06 14:50:00|9504.6|9494.6|9506.9|9496.9|9506.9|9496.9|9504.6|9494.6|8
1628261410000|2021-08-06 14:50:10|9507|9497|9507.3|9497.3|9507.8|9497.8|9506.9|9496.9|10
1628261420000|2021-08-06 14:50:20|9507.5|9497.5|9508.6|9498.6|9508.9|9498.9|9507.5|9497.5|6
1628261430000|2021-08-06 14:50:30|9508.4|9498.4|9507.6|9497.6|9509.3|9499.3|9507.6|9497.6|11
1628261440000|2021-08-06 14:50:40|9507.5|9497.5|9506.4|9496.4|9507.5|9497.5|9506.3|9496.3|10
1628261450000|2021-08-06 14:50:50|9507.1|9497.1|9504.5|9494.5|9507.1|9497.1|9504.5|9494.5|13
1628261460000|2021-08-06 14:51:00|9503.9|9493.9|9501.6|9491.6|9503.9|9493.9|9501.5|9491.5|8
1628261470000|2021-08-06 14:51:10|9502.3|9492.3|9504.5|9494.5|9504.5|9494.5|9501.1|9491.1|13
1628261480000|2021-08-06 14:51:20|9504.4|9494.4|9506|9496|9507.3|9497.3|9504.4|9494.4|19
1628261490000|2021-08-06 14:51:30|9505.9|9495.9|9501.4|9491.4|9506|9496|9501.4|9491.4|15
1628261500000|2021-08-06 14:51:40|9500.9|9490.9|9500.8|9490.8|9500.9|9490.9|9498.8|9488.8|12
1628261510000|2021-08-06 14:51:50|9501|9491|9501.3|9491.3|9502|9492|9501|9491|12
1628261520000|2021-08-06 14:52:00|9500.4|9490.4|9497.9|9487.9|9500.4|9490.4|9497.1|9487.1|13
1628261530000|2021-08-06 14:52:10|9498|9488|9499.4|9489.4|9499.5|9489.5|9498|9488|13
1628261540000|2021-08-06 14:52:20|9499.1|9489.1|9497|9487|9499.1|9489.1|9496.8|9486.8|16
1628261550000|2021-08-06 14:52:30|9497.3|9487.3|9497.8|9487.8|9498|9488|9496.9|9486.9|12
1628261560000|2021-08-06 14:52:40|9497.4|9487.4|9496.9|9486.9|9498.1|9488.1|9496.4|9486.4|16
1628261570000|2021-08-06 14:52:50|9497.1|9487.1|9492.4|9482.4|9497.1|9487.1|9491.9|9481.9|8
1628261580000|2021-08-06 14:53:00|9492.1|9482.1|9492.8|9482.8|9492.8|9482.8|9492.1|9482.1|4
1628261590000|2021-08-06 14:53:10|9492.5|9482.5|9492.1|9482.1|9492.5|9482.5|9492.1|9482.1|3
1628261600000|2021-08-06 14:53:20|9492.4|9482.4|9492.5|9482.5|9492.9|9482.9|9492.4|9482.4|6
1628261610000|2021-08-06 14:53:30|9492.4|9482.4|9493.8|9483.8|9493.8|9483.8|9492.4|9482.4|8
1628261620000|2021-08-06 14:53:40|9494.1|9484.1|9493.8|9483.8|9494.1|9484.1|9493.8|9483.8|2
1628261630000|2021-08-06 14:53:50|9494|9484|9496.3|9486.3|9496.3|9486.3|9494|9484|5
1628261640000|2021-08-06 14:54:00|9496.1|9486.1|9494.8|9484.8|9496.1|9486.1|9492.9|9482.9|15
1628261650000|2021-08-06 14:54:10|9495|9485|9495.8|9485.8|9495.8|9485.8|9494.9|9484.9|6
1628261660000|2021-08-06 14:54:20|9495.1|9485.1|9495.6|9485.6|9496.1|9486.1|9495|9485|10
1628261670000|2021-08-06 14:54:30|9495.9|9485.9|9497.4|9487.4|9497.5|9487.5|9495.9|9485.9|13
1628261680000|2021-08-06 14:54:40|9497.5|9487.5|9499|9489|9499|9489|9497.5|9487.5|5
1628261690000|2021-08-06 14:54:50|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|3
1628261700000|2021-08-06 14:55:00|9500.3|9490.3|9497.4|9487.4|9501.5|9491.5|9497.3|9487.3|12
1628261710000|2021-08-06 14:55:10|9497.5|9487.5|9494.8|9484.8|9498.3|9488.3|9494.8|9484.8|14
1628261720000|2021-08-06 14:55:20|9494.6|9484.6|9494.1|9484.1|9494.8|9484.8|9494.1|9484.1|10
1628261730000|2021-08-06 14:55:30|9494.8|9484.8|9493.6|9483.6|9494.8|9484.8|9493.6|9483.6|9
1628261740000|2021-08-06 14:55:40|9493.4|9483.4|9494.8|9484.8|9495.4|9485.4|9493.4|9483.4|8
1628261750000|2021-08-06 14:55:50|9494.6|9484.6|9496.3|9486.3|9497.1|9487.1|9494.6|9484.6|14
1628261760000|2021-08-06 14:56:00|9496|9486|9493.4|9483.4|9496|9486|9491.3|9481.3|11
1628261770000|2021-08-06 14:56:10|9493.9|9483.9|9495.6|9485.6|9495.6|9485.6|9493.9|9483.9|7
1628261780000|2021-08-06 14:56:20|9495.9|9485.9|9496.3|9486.3|9496.3|9486.3|9495.9|9485.9|3
1628261790000|2021-08-06 14:56:30|9496.1|9486.1|9496.6|9486.6|9496.6|9486.6|9496.1|9486.1|3
1628261800000|2021-08-06 14:56:40|9496.9|9486.9|9499.3|9489.3|9499.5|9489.5|9496.9|9486.9|12
1628261810000|2021-08-06 14:56:50|9499.5|9489.5|9500.1|9490.1|9501.3|9491.3|9499.5|9489.5|11
1628261820000|2021-08-06 14:57:00|9500|9490|9496.5|9486.5|9500|9490|9496.3|9486.3|15
1628261830000|2021-08-06 14:57:10|9498|9488|9497.1|9487.1|9499|9489|9497.1|9487.1|6
1628261840000|2021-08-06 14:57:20|9497.3|9487.3|9499.3|9489.3|9499.3|9489.3|9497.3|9487.3|8
1628261860000|2021-08-06 14:57:40|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.3|9489.3|4
1628261870000|2021-08-06 14:57:50|9499.4|9489.4|9499.8|9489.8|9500.5|9490.5|9499.4|9489.4|6
1628261880000|2021-08-06 14:58:00|9499.9|9489.9|9500|9490|9500.3|9490.3|9498.4|9488.4|13
1628261890000|2021-08-06 14:58:10|9500.3|9490.3|9501.3|9491.3|9501.5|9491.5|9500.3|9490.3|5
1628261900000|2021-08-06 14:58:20|9501.5|9491.5|9504.9|9494.9|9504.9|9494.9|9501.5|9491.5|10
1628261910000|2021-08-06 14:58:30|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505|9495|3
1628261920000|2021-08-06 14:58:40|9505.4|9495.4|9505.5|9495.5|9506.4|9496.4|9505.4|9495.4|11
1628261930000|2021-08-06 14:58:50|9505.6|9495.6|9505.5|9495.5|9505.9|9495.9|9505.5|9495.5|3
1628261940000|2021-08-06 14:59:00|9505.8|9495.8|9501.4|9491.4|9505.8|9495.8|9501.4|9491.4|10
1628261950000|2021-08-06 14:59:10|9501.1|9491.1|9501.3|9491.3|9501.3|9491.3|9500.4|9490.4|8
1628261960000|2021-08-06 14:59:20|9501.4|9491.4|9503.3|9493.3|9503.3|9493.3|9501.4|9491.4|6
1628261970000|2021-08-06 14:59:30|9503.5|9493.5|9506.8|9496.8|9507.3|9497.3|9503.5|9493.5|13
1628261980000|2021-08-06 14:59:40|9507|9497|9508.8|9498.8|9508.8|9498.8|9507|9497|6
1628261990000|2021-08-06 14:59:50|9508.6|9498.6|9509|9499|9509|9499|9508.4|9498.4|5
1628262000000|2021-08-06 15:00:00|9508.9|9498.9|9508.6|9498.6|9508.9|9498.9|9508.6|9498.6|2
1628262010000|2021-08-06 15:00:10|9508.9|9498.9|9507.1|9497.1|9509.1|9499.1|9507.1|9497.1|9
1628262020000|2021-08-06 15:00:20|9506.9|9496.9|9507|9497|9507|9497|9506.8|9496.8|4
1628262030000|2021-08-06 15:00:30|9507.3|9497.3|9508.9|9498.9|9510.9|9500.9|9507.3|9497.3|6
1628262040000|2021-08-06 15:00:40|9509.1|9499.1|9509.4|9499.4|9510.3|9500.3|9509.1|9499.1|9
1628262060000|2021-08-06 15:01:00|9509.5|9499.5|9509.9|9499.9|9510.5|9500.5|9509.1|9499.1|7
1628262070000|2021-08-06 15:01:10|9510|9500|9514.3|9504.3|9514.8|9504.8|9510|9500|16
1628262080000|2021-08-06 15:01:20|9513.4|9503.4|9514.8|9504.8|9515.3|9505.3|9513.4|9503.4|8
1628262090000|2021-08-06 15:01:30|9515.1|9505.1|9516.9|9506.9|9518.3|9508.3|9515.1|9505.1|11
1628262100000|2021-08-06 15:01:40|9516.8|9506.8|9516|9506|9516.8|9506.8|9516|9506|3
1628262110000|2021-08-06 15:01:50|9514.9|9504.9|9514.5|9504.5|9516.6|9506.6|9514.4|9504.4|12
1628262120000|2021-08-06 15:02:00|9514.4|9504.4|9516.5|9506.5|9516.5|9506.5|9514.4|9504.4|7
1628262130000|2021-08-06 15:02:10|9517|9507|9516.4|9506.4|9517.1|9507.1|9516|9506|9
1628262140000|2021-08-06 15:02:20|9516.8|9506.8|9517.9|9507.9|9517.9|9507.9|9516.8|9506.8|5
1628262150000|2021-08-06 15:02:30|9518.3|9508.3|9517.9|9507.9|9518.3|9508.3|9516.9|9506.9|10
1628262160000|2021-08-06 15:02:40|9520.4|9510.4|9518.6|9508.6|9520.4|9510.4|9518.6|9508.6|9
1628262170000|2021-08-06 15:02:50|9518.4|9508.4|9516.9|9506.9|9518.9|9508.9|9516.5|9506.5|8
1628262180000|2021-08-06 15:03:00|9517|9507|9515.9|9505.9|9517.9|9507.9|9515.9|9505.9|13
1628262190000|2021-08-06 15:03:10|9515.8|9505.8|9514.9|9504.9|9515.8|9505.8|9514.9|9504.9|3
1628262200000|2021-08-06 15:03:20|9514.3|9504.3|9513.6|9503.6|9514.3|9504.3|9513.1|9503.1|8
1628262210000|2021-08-06 15:03:30|9512.8|9502.8|9512.1|9502.1|9512.8|9502.8|9511.9|9501.9|4
1628262220000|2021-08-06 15:03:40|9512.3|9502.3|9513.6|9503.6|9513.8|9503.8|9512.3|9502.3|5
1628262230000|2021-08-06 15:03:50|9514|9504|9515.3|9505.3|9515.3|9505.3|9514|9504|4
1628262240000|2021-08-06 15:04:00|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.5|9504.5|5
1628262250000|2021-08-06 15:04:10|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9514.3|9504.3|3
1628262260000|2021-08-06 15:04:20|9514|9504|9513.3|9503.3|9514|9504|9513.3|9503.3|3
1628262270000|2021-08-06 15:04:30|9513.5|9503.5|9515|9505|9515.1|9505.1|9513.5|9503.5|6
1628262280000|2021-08-06 15:04:40|9514.9|9504.9|9513.5|9503.5|9515|9505|9513.5|9503.5|7
1628262300000|2021-08-06 15:05:00|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1628262310000|2021-08-06 15:05:10|9513.5|9503.5|9513.5|9503.5|9514.4|9504.4|9513.5|9503.5|7
1628262320000|2021-08-06 15:05:20|9513.3|9503.3|9511.9|9501.9|9513.3|9503.3|9511.8|9501.8|4
1628262330000|2021-08-06 15:05:30|9513.1|9503.1|9513.6|9503.6|9514|9504|9513.1|9503.1|6
1628262340000|2021-08-06 15:05:40|9513.5|9503.5|9512.8|9502.8|9513.5|9503.5|9512.8|9502.8|4
1628262350000|2021-08-06 15:05:50|9512.9|9502.9|9513.8|9503.8|9513.8|9503.8|9512.9|9502.9|2
1628262360000|2021-08-06 15:06:00|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1628262370000|2021-08-06 15:06:10|9513.5|9503.5|9510.8|9500.8|9513.5|9503.5|9510.8|9500.8|9
1628262390000|2021-08-06 15:06:30|9510.6|9500.6|9509.9|9499.9|9510.6|9500.6|9509.9|9499.9|4
1628262400000|2021-08-06 15:06:40|9509.6|9499.6|9508.9|9498.9|9509.9|9499.9|9508.9|9498.9|3
1628262410000|2021-08-06 15:06:50|9509.1|9499.1|9509.6|9499.6|9509.6|9499.6|9509.1|9499.1|2
1628262420000|2021-08-06 15:07:00|9510|9500|9512|9502|9512|9502|9509.9|9499.9|12
1628262430000|2021-08-06 15:07:10|9511.5|9501.5|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|8
1628262440000|2021-08-06 15:07:20|9510|9500|9509.9|9499.9|9510.4|9500.4|9509.8|9499.8|8
1628262450000|2021-08-06 15:07:30|9510.1|9500.1|9510.3|9500.3|9510.8|9500.8|9510.1|9500.1|5
1628262460000|2021-08-06 15:07:40|9510|9500|9510.1|9500.1|9510.1|9500.1|9509.8|9499.8|4
1628262470000|2021-08-06 15:07:50|9510|9500|9508|9498|9510|9500|9508|9498|9
1628262480000|2021-08-06 15:08:00|9508.3|9498.3|9510.4|9500.4|9510.5|9500.5|9508.3|9498.3|7
1628262490000|2021-08-06 15:08:10|9510.3|9500.3|9506.6|9496.6|9510.3|9500.3|9506.6|9496.6|8
1628262500000|2021-08-06 15:08:20|9506.9|9496.9|9507.4|9497.4|9508.1|9498.1|9506.6|9496.6|9
1628262510000|2021-08-06 15:08:30|9507.5|9497.5|9507.6|9497.6|9507.6|9497.6|9507.5|9497.5|2
1628262520000|2021-08-06 15:08:40|9507.3|9497.3|9506.6|9496.6|9508|9498|9506.6|9496.6|4
1628262530000|2021-08-06 15:08:50|9506.9|9496.9|9506.6|9496.6|9507.3|9497.3|9506.6|9496.6|5
1628262540000|2021-08-06 15:09:00|9506.3|9496.3|9503.3|9493.3|9506.3|9496.3|9503.1|9493.1|9
1628262550000|2021-08-06 15:09:10|9503.1|9493.1|9503|9493|9503.1|9493.1|9502.5|9492.5|5
1628262560000|2021-08-06 15:09:20|9502.9|9492.9|9502.9|9492.9|9503.1|9493.1|9502.4|9492.4|6
1628262570000|2021-08-06 15:09:30|9502.8|9492.8|9501.9|9491.9|9502.8|9492.8|9501.6|9491.6|3
1628262580000|2021-08-06 15:09:40|9501.5|9491.5|9503|9493|9503|9493|9501.5|9491.5|7
1628262590000|2021-08-06 15:09:50|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|2
1628262600000|2021-08-06 15:10:00|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1628262610000|2021-08-06 15:10:10|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|3
1628262620000|2021-08-06 15:10:20|9504.4|9494.4|9504.5|9494.5|9504.6|9494.6|9504|9494|7
1628262630000|2021-08-06 15:10:30|9504.1|9494.1|9503.6|9493.6|9504.1|9494.1|9503.5|9493.5|9
1628262640000|2021-08-06 15:10:40|9503.5|9493.5|9507.4|9497.4|9507.4|9497.4|9503.5|9493.5|7
1628262650000|2021-08-06 15:10:50|9506.9|9496.9|9504|9494|9506.9|9496.9|9503.1|9493.1|16
1628262660000|2021-08-06 15:11:00|9503.9|9493.9|9502.4|9492.4|9503.9|9493.9|9502.4|9492.4|5
1628262670000|2021-08-06 15:11:10|9503.4|9493.4|9502.3|9492.3|9503.4|9493.4|9502.3|9492.3|2
1628262680000|2021-08-06 15:11:20|9501.9|9491.9|9501.8|9491.8|9501.9|9491.9|9501.8|9491.8|2
1628262690000|2021-08-06 15:11:30|9502.3|9492.3|9499.8|9489.8|9503.6|9493.6|9499.8|9489.8|12
1628262700000|2021-08-06 15:11:40|9499.3|9489.3|9496.5|9486.5|9499.3|9489.3|9496.4|9486.4|8
1628262710000|2021-08-06 15:11:50|9496.3|9486.3|9492.5|9482.5|9496.3|9486.3|9492.3|9482.3|14
1628262720000|2021-08-06 15:12:00|9492.1|9482.1|9491.8|9481.8|9492.8|9482.8|9491.4|9481.4|12
1628262730000|2021-08-06 15:12:10|9492|9482|9490.6|9480.6|9492|9482|9490.6|9480.6|13
1628262740000|2021-08-06 15:12:20|9490.3|9480.3|9487|9477|9490.3|9480.3|9487|9477|20
1628262750000|2021-08-06 15:12:30|9486.8|9476.8|9487|9477|9487.9|9477.9|9486.3|9476.3|9
1628262760000|2021-08-06 15:12:40|9486.8|9476.8|9487.1|9477.1|9487.1|9477.1|9485.9|9475.9|18
1628262770000|2021-08-06 15:12:50|9487.4|9477.4|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|10
1628262780000|2021-08-06 15:13:00|9486.1|9476.1|9486.9|9476.9|9487.4|9477.4|9485.9|9475.9|7
1628262790000|2021-08-06 15:13:10|9487|9477|9486.6|9476.6|9487|9477|9486.6|9476.6|3
1628262800000|2021-08-06 15:13:20|9486.9|9476.9|9487.8|9477.8|9487.9|9477.9|9486.9|9476.9|14
1628262810000|2021-08-06 15:13:30|9488|9478|9489.5|9479.5|9489.5|9479.5|9488|9478|6
1628262820000|2021-08-06 15:13:40|9489.4|9479.4|9488.3|9478.3|9489.5|9479.5|9488.3|9478.3|11
1628262830000|2021-08-06 15:13:50|9488.1|9478.1|9488.3|9478.3|9488.4|9478.4|9487.1|9477.1|6
1628262840000|2021-08-06 15:14:00|9488.4|9478.4|9483|9473|9488.4|9478.4|9482.3|9472.3|11
1628262850000|2021-08-06 15:14:10|9483.4|9473.4|9480.8|9470.8|9483.8|9473.8|9480.8|9470.8|10
1628262860000|2021-08-06 15:14:20|9480.6|9470.6|9479.1|9469.1|9480.6|9470.6|9478.9|9468.9|14
1628262870000|2021-08-06 15:14:30|9479.5|9469.5|9478.8|9468.8|9479.8|9469.8|9478.6|9468.6|17
1628262880000|2021-08-06 15:14:40|9478.6|9468.6|9480.9|9470.9|9480.9|9470.9|9478.3|9468.3|16
1628262890000|2021-08-06 15:14:50|9481.6|9471.6|9481.5|9471.5|9482|9472|9480.6|9470.6|14
1628262900000|2021-08-06 15:15:00|9481.8|9471.8|9479.8|9469.8|9482.5|9472.5|9479.5|9469.5|11
1628262910000|2021-08-06 15:15:10|9479.9|9469.9|9480.6|9470.6|9480.6|9470.6|9479.9|9469.9|3
1628262920000|2021-08-06 15:15:20|9480.3|9470.3|9478.5|9468.5|9481.4|9471.4|9478.5|9468.5|20
1628262930000|2021-08-06 15:15:30|9478.3|9468.3|9476.9|9466.9|9478.3|9468.3|9476.8|9466.8|7
1628262940000|2021-08-06 15:15:40|9478.3|9468.3|9479.8|9469.8|9481.8|9471.8|9477.6|9467.6|14
1628262950000|2021-08-06 15:15:50|9479.6|9469.6|9478.5|9468.5|9479.6|9469.6|9478|9468|9
1628262960000|2021-08-06 15:16:00|9478.4|9468.4|9478.5|9468.5|9479|9469|9477.9|9467.9|12
1628262970000|2021-08-06 15:16:10|9478.4|9468.4|9478.9|9468.9|9478.9|9468.9|9477.9|9467.9|9
1628262980000|2021-08-06 15:16:20|9478.8|9468.8|9478.5|9468.5|9480.1|9470.1|9478.5|9468.5|14
1628262990000|2021-08-06 15:16:30|9478.1|9468.1|9473.8|9463.8|9478.1|9468.1|9472.6|9462.6|17
1628263000000|2021-08-06 15:16:40|9473.9|9463.9|9470.3|9460.3|9474.3|9464.3|9470|9460|12
1628263010000|2021-08-06 15:16:50|9470.5|9460.5|9469.6|9459.6|9470.5|9460.5|9468.3|9458.3|21
1628263020000|2021-08-06 15:17:00|9469.8|9459.8|9469.4|9459.4|9470.8|9460.8|9469.1|9459.1|11
1628263030000|2021-08-06 15:17:10|9469.5|9459.5|9472.5|9462.5|9474.4|9464.4|9469.5|9459.5|22
1628263040000|2021-08-06 15:17:20|9473|9463|9471.9|9461.9|9473|9463|9470.4|9460.4|22
1628263050000|2021-08-06 15:17:30|9472.1|9462.1|9469.1|9459.1|9472.1|9462.1|9468.8|9458.8|23
1628263060000|2021-08-06 15:17:40|9468.6|9458.6|9471|9461|9471|9461|9466|9456|26
1628263070000|2021-08-06 15:17:50|9470.6|9460.6|9470.6|9460.6|9470.8|9460.8|9468.9|9458.9|11
1628263080000|2021-08-06 15:18:00|9470.9|9460.9|9468.4|9458.4|9471.5|9461.5|9468.4|9458.4|16
1628263090000|2021-08-06 15:18:10|9468.8|9458.8|9468.8|9458.8|9469.4|9459.4|9468.6|9458.6|10
1628263100000|2021-08-06 15:18:20|9468.6|9458.6|9468.8|9458.8|9469|9459|9466.9|9456.9|18
1628263110000|2021-08-06 15:18:30|9468.9|9458.9|9470.5|9460.5|9470.5|9460.5|9468.9|9458.9|5
1628263120000|2021-08-06 15:18:40|9470.4|9460.4|9468.4|9458.4|9470.4|9460.4|9468|9458|15
1628263130000|2021-08-06 15:18:50|9468.3|9458.3|9469|9459|9469|9459|9468.3|9458.3|3
1628263140000|2021-08-06 15:19:00|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1628263150000|2021-08-06 15:19:10|9469.5|9459.5|9471.3|9461.3|9471.6|9461.6|9469.5|9459.5|8
1628263160000|2021-08-06 15:19:20|9471|9461|9472.1|9462.1|9472.1|9462.1|9470.9|9460.9|7
1628263170000|2021-08-06 15:19:30|9472.4|9462.4|9467|9457|9472.4|9462.4|9466.8|9456.8|11
1628263180000|2021-08-06 15:19:40|9466.1|9456.1|9466.8|9456.8|9467.5|9457.5|9466.1|9456.1|11
1628263190000|2021-08-06 15:19:50|9466.5|9456.5|9466.1|9456.1|9467.5|9457.5|9466|9456|14
1628263200000|2021-08-06 15:20:00|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9466.1|9456.1|10
1628263210000|2021-08-06 15:20:10|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|4
1628263220000|2021-08-06 15:20:20|9465.6|9455.6|9470|9460|9470|9460|9465.6|9455.6|16
1628263230000|2021-08-06 15:20:30|9470.3|9460.3|9473|9463|9473.4|9463.4|9470.3|9460.3|19
1628263240000|2021-08-06 15:20:40|9473.1|9463.1|9476.3|9466.3|9476.3|9466.3|9473.1|9463.1|9
1628263250000|2021-08-06 15:20:50|9476.5|9466.5|9475.5|9465.5|9478|9468|9475.4|9465.4|12
1628263260000|2021-08-06 15:21:00|9475.4|9465.4|9476.5|9466.5|9476.5|9466.5|9475.3|9465.3|7
1628263270000|2021-08-06 15:21:10|9476.9|9466.9|9476.8|9466.8|9477.3|9467.3|9476.6|9466.6|8
1628263280000|2021-08-06 15:21:20|9477|9467|9479.1|9469.1|9479.1|9469.1|9477|9467|10
1628263290000|2021-08-06 15:21:30|9479|9469|9476.8|9466.8|9479|9469|9476.8|9466.8|5
1628263310000|2021-08-06 15:21:50|9476.9|9466.9|9477.9|9467.9|9479.4|9469.4|9476.9|9466.9|13
1628263320000|2021-08-06 15:22:00|9479.9|9469.9|9483|9473|9483.5|9473.5|9479.9|9469.9|10
1628263330000|2021-08-06 15:22:10|9483.1|9473.1|9486.1|9476.1|9486.1|9476.1|9483.1|9473.1|12
1628263340000|2021-08-06 15:22:20|9485.8|9475.8|9485.6|9475.6|9486|9476|9484.5|9474.5|15
1628263350000|2021-08-06 15:22:30|9486.3|9476.3|9485.1|9475.1|9486.5|9476.5|9485.1|9475.1|8
1628263360000|2021-08-06 15:22:40|9485.3|9475.3|9483.8|9473.8|9485.3|9475.3|9483.8|9473.8|5
1628263370000|2021-08-06 15:22:50|9483.9|9473.9|9485.4|9475.4|9485.4|9475.4|9483.9|9473.9|7
1628263380000|2021-08-06 15:23:00|9485.6|9475.6|9486.6|9476.6|9486.6|9476.6|9485.6|9475.6|8
1628263390000|2021-08-06 15:23:10|9486.4|9476.4|9487|9477|9487.8|9477.8|9486.4|9476.4|10
1628263400000|2021-08-06 15:23:20|9487.3|9477.3|9488.6|9478.6|9489.1|9479.1|9487.3|9477.3|16
1628263410000|2021-08-06 15:23:30|9488.4|9478.4|9489.8|9479.8|9490.3|9480.3|9487.5|9477.5|11
1628263420000|2021-08-06 15:23:40|9489.6|9479.6|9487.1|9477.1|9489.6|9479.6|9487.1|9477.1|6
1628263430000|2021-08-06 15:23:50|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|2
1628263440000|2021-08-06 15:24:00|9487.3|9477.3|9485.1|9475.1|9487.3|9477.3|9483.5|9473.5|13
1628263450000|2021-08-06 15:24:10|9485.3|9475.3|9483|9473|9485.3|9475.3|9482.5|9472.5|8
1628263460000|2021-08-06 15:24:20|9483.4|9473.4|9483.4|9473.4|9483.5|9473.5|9482.9|9472.9|6
1628263470000|2021-08-06 15:24:30|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.5|9472.5|4
1628263480000|2021-08-06 15:24:40|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|4
1628263490000|2021-08-06 15:24:50|9482.3|9472.3|9478.4|9468.4|9482.3|9472.3|9478.4|9468.4|7
1628263500000|2021-08-06 15:25:00|9478.3|9468.3|9479.6|9469.6|9481.3|9471.3|9477.1|9467.1|15
1628263510000|2021-08-06 15:25:10|9479.8|9469.8|9480.5|9470.5|9480.8|9470.8|9479.8|9469.8|6
1628263520000|2021-08-06 15:25:20|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9479.4|9469.4|7
1628263530000|2021-08-06 15:25:30|9479.5|9469.5|9478.4|9468.4|9479.5|9469.5|9478.3|9468.3|4
1628263540000|2021-08-06 15:25:40|9478.3|9468.3|9477.1|9467.1|9478.3|9468.3|9477.1|9467.1|6
1628263550000|2021-08-06 15:25:50|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|4
1628263560000|2021-08-06 15:26:00|9476|9466|9474.5|9464.5|9476|9466|9473.5|9463.5|6
1628263570000|2021-08-06 15:26:10|9474.8|9464.8|9478.5|9468.5|9478.6|9468.6|9474.8|9464.8|5
1628263580000|2021-08-06 15:26:20|9478.3|9468.3|9478.4|9468.4|9478.4|9468.4|9477.4|9467.4|8
1628263590000|2021-08-06 15:26:30|9479|9469|9479.8|9469.8|9479.8|9469.8|9478.6|9468.6|6
1628263600000|2021-08-06 15:26:40|9480.3|9470.3|9480.5|9470.5|9481|9471|9480.3|9470.3|5
1628263610000|2021-08-06 15:26:50|9481.8|9471.8|9476.9|9466.9|9481.8|9471.8|9476.9|9466.9|8
1628263620000|2021-08-06 15:27:00|9477|9467|9475.9|9465.9|9478|9468|9475.9|9465.9|7
1628263630000|2021-08-06 15:27:10|9476|9466|9476.5|9466.5|9476.5|9466.5|9476|9466|3
1628263640000|2021-08-06 15:27:20|9476.4|9466.4|9474.4|9464.4|9476.4|9466.4|9474.4|9464.4|4
1628263650000|2021-08-06 15:27:30|9474.6|9464.6|9476.5|9466.5|9476.5|9466.5|9474.6|9464.6|8
1628263660000|2021-08-06 15:27:40|9475.8|9465.8|9477.8|9467.8|9477.8|9467.8|9475.8|9465.8|3
1628263670000|2021-08-06 15:27:50|9477.6|9467.6|9475.4|9465.4|9477.6|9467.6|9475.4|9465.4|5
1628263680000|2021-08-06 15:28:00|9475.5|9465.5|9475.3|9465.3|9476|9466|9475.3|9465.3|7
1628263690000|2021-08-06 15:28:10|9475|9465|9477|9467|9477|9467|9474.9|9464.9|6
1628263700000|2021-08-06 15:28:20|9477.3|9467.3|9477.3|9467.3|9477.4|9467.4|9477.3|9467.3|3
1628263710000|2021-08-06 15:28:30|9477.8|9467.8|9478.4|9468.4|9478.5|9468.5|9477.8|9467.8|3
1628263720000|2021-08-06 15:28:40|9478.1|9468.1|9475.9|9465.9|9478.1|9468.1|9475.6|9465.6|12
1628263730000|2021-08-06 15:28:50|9476|9466|9474.8|9464.8|9476.1|9466.1|9474.4|9464.4|8
1628263740000|2021-08-06 15:29:00|9475|9465|9477.5|9467.5|9477.5|9467.5|9475|9465|8
1628263750000|2021-08-06 15:29:10|9477.4|9467.4|9476.8|9466.8|9477.4|9467.4|9476.4|9466.4|5
1628263760000|2021-08-06 15:29:20|9476.9|9466.9|9478|9468|9478|9468|9476.9|9466.9|5
1628263770000|2021-08-06 15:29:30|9478.1|9468.1|9478|9468|9479|9469|9477.9|9467.9|7
1628263780000|2021-08-06 15:29:40|9477.9|9467.9|9477.4|9467.4|9477.9|9467.9|9477|9467|7
1628263790000|2021-08-06 15:29:50|9477.3|9467.3|9477.3|9467.3|9477.4|9467.4|9477|9467|8
1628263800000|2021-08-06 15:30:00|9477.1|9467.1|9473.5|9463.5|9477.1|9467.1|9473.5|9463.5|6
1628263810000|2021-08-06 15:30:10|9472.8|9462.8|9475.8|9465.8|9475.8|9465.8|9472.8|9462.8|6
1628263820000|2021-08-06 15:30:20|9476.9|9466.9|9475.3|9465.3|9476.9|9466.9|9473.5|9463.5|13
1628263830000|2021-08-06 15:30:30|9475|9465|9475.4|9465.4|9475.4|9465.4|9472.8|9462.8|9
1628263840000|2021-08-06 15:30:40|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.4|9464.4|4
1628263850000|2021-08-06 15:30:50|9475.4|9465.4|9475.1|9465.1|9475.4|9465.4|9474.6|9464.6|4
1628263860000|2021-08-06 15:31:00|9475.4|9465.4|9474.5|9464.5|9475.4|9465.4|9472.5|9462.5|11
1628263870000|2021-08-06 15:31:10|9475|9465|9477.4|9467.4|9477.4|9467.4|9474.3|9464.3|11
1628263880000|2021-08-06 15:31:20|9476.3|9466.3|9477.8|9467.8|9478.4|9468.4|9476.1|9466.1|8
1628263890000|2021-08-06 15:31:30|9477.9|9467.9|9478.8|9468.8|9478.8|9468.8|9477.9|9467.9|3
1628263900000|2021-08-06 15:31:40|9477.5|9467.5|9477.1|9467.1|9477.5|9467.5|9475.6|9465.6|10
1628263910000|2021-08-06 15:31:50|9476.4|9466.4|9479.4|9469.4|9479.4|9469.4|9474.5|9464.5|18
1628263920000|2021-08-06 15:32:00|9478.8|9468.8|9480.5|9470.5|9481.4|9471.4|9478|9468|8
1628263940000|2021-08-06 15:32:20|9480.9|9470.9|9482|9472|9482.5|9472.5|9480.3|9470.3|8
1628263950000|2021-08-06 15:32:30|9483|9473|9485.1|9475.1|9485.1|9475.1|9481.4|9471.4|11
1628263960000|2021-08-06 15:32:40|9484.9|9474.9|9484.8|9474.8|9486|9476|9483.6|9473.6|15
1628263970000|2021-08-06 15:32:50|9483.4|9473.4|9486|9476|9486.3|9476.3|9483.4|9473.4|17
1628263980000|2021-08-06 15:33:00|9485.8|9475.8|9485.8|9475.8|9486.3|9476.3|9485.4|9475.4|11
1628263990000|2021-08-06 15:33:10|9484.8|9474.8|9484.3|9474.3|9485|9475|9482.5|9472.5|16
1628264000000|2021-08-06 15:33:20|9484.4|9474.4|9485.3|9475.3|9485.3|9475.3|9484.4|9474.4|7
1628264010000|2021-08-06 15:33:30|9485.6|9475.6|9484.9|9474.9|9485.6|9475.6|9484.9|9474.9|2
1628264020000|2021-08-06 15:33:40|9484.8|9474.8|9484.5|9474.5|9485.4|9475.4|9483.9|9473.9|6
1628264030000|2021-08-06 15:33:50|9484.8|9474.8|9483.4|9473.4|9485.4|9475.4|9483.4|9473.4|11
1628264040000|2021-08-06 15:34:00|9483.5|9473.5|9481.8|9471.8|9483.9|9473.9|9481|9471|9
1628264050000|2021-08-06 15:34:10|9481.9|9471.9|9482|9472|9482.8|9472.8|9481.8|9471.8|7
1628264060000|2021-08-06 15:34:20|9482.1|9472.1|9485.1|9475.1|9486.3|9476.3|9482.1|9472.1|16
1628264070000|2021-08-06 15:34:30|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1628264080000|2021-08-06 15:34:40|9485.6|9475.6|9486.3|9476.3|9486.4|9476.4|9485.3|9475.3|14
1628264090000|2021-08-06 15:34:50|9486.1|9476.1|9488.3|9478.3|9488.3|9478.3|9485.8|9475.8|10
1628264100000|2021-08-06 15:35:00|9488|9478|9484.9|9474.9|9488|9478|9484.6|9474.6|13
1628264110000|2021-08-06 15:35:10|9484.8|9474.8|9483.8|9473.8|9484.8|9474.8|9482.8|9472.8|5
1628264120000|2021-08-06 15:35:20|9484|9474|9485.5|9475.5|9485.6|9475.6|9484|9474|7
1628264130000|2021-08-06 15:35:30|9484.8|9474.8|9482.6|9472.6|9485.4|9475.4|9482.6|9472.6|17
1628264140000|2021-08-06 15:35:40|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9481.5|9471.5|9
1628264150000|2021-08-06 15:35:50|9483|9473|9483.6|9473.6|9483.8|9473.8|9481.9|9471.9|8
1628264160000|2021-08-06 15:36:00|9483.1|9473.1|9483.4|9473.4|9483.6|9473.6|9482.4|9472.4|15
1628264170000|2021-08-06 15:36:10|9483|9473|9481.6|9471.6|9483|9473|9481.6|9471.6|9
1628264180000|2021-08-06 15:36:20|9481.8|9471.8|9481.6|9471.6|9482.1|9472.1|9481.5|9471.5|9
1628264190000|2021-08-06 15:36:30|9481.8|9471.8|9481.9|9471.9|9482.6|9472.6|9481.8|9471.8|6
1628264200000|2021-08-06 15:36:40|9481.8|9471.8|9480.8|9470.8|9481.8|9471.8|9480.8|9470.8|3
1628264210000|2021-08-06 15:36:50|9481|9471|9481.3|9471.3|9481.3|9471.3|9481|9471|2
1628264220000|2021-08-06 15:37:00|9480.9|9470.9|9479.9|9469.9|9480.9|9470.9|9479.1|9469.1|6
1628264230000|2021-08-06 15:37:10|9480.1|9470.1|9479.8|9469.8|9480.1|9470.1|9479.8|9469.8|2
1628264240000|2021-08-06 15:37:20|9479.6|9469.6|9480|9470|9480|9470|9478|9468|10
1628264250000|2021-08-06 15:37:30|9479.9|9469.9|9479|9469|9479.9|9469.9|9479|9469|5
1628264260000|2021-08-06 15:37:40|9479.1|9469.1|9479.8|9469.8|9479.8|9469.8|9479.1|9469.1|6
1628264270000|2021-08-06 15:37:50|9479.6|9469.6|9479|9469|9479.6|9469.6|9479|9469|4
1628264280000|2021-08-06 15:38:00|9478.8|9468.8|9477.8|9467.8|9478.8|9468.8|9476.5|9466.5|12
1628264290000|2021-08-06 15:38:10|9477.4|9467.4|9476.6|9466.6|9477.4|9467.4|9476.3|9466.3|8
1628264300000|2021-08-06 15:38:20|9475.9|9465.9|9475.8|9465.8|9475.9|9465.9|9475.8|9465.8|2
1628264310000|2021-08-06 15:38:30|9475.5|9465.5|9473.1|9463.1|9476.5|9466.5|9473|9463|14
1628264320000|2021-08-06 15:38:40|9472.8|9462.8|9472.4|9462.4|9473.3|9463.3|9472.1|9462.1|10
1628264330000|2021-08-06 15:38:50|9472.3|9462.3|9471.5|9461.5|9472.3|9462.3|9470|9460|12
1628264340000|2021-08-06 15:39:00|9471.8|9461.8|9472.9|9462.9|9473|9463|9471.6|9461.6|16
1628264350000|2021-08-06 15:39:10|9472.8|9462.8|9471.4|9461.4|9472.8|9462.8|9471.3|9461.3|4
1628264360000|2021-08-06 15:39:20|9471.1|9461.1|9470.4|9460.4|9471.1|9461.1|9470.4|9460.4|5
1628264370000|2021-08-06 15:39:30|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|7
1628264380000|2021-08-06 15:39:40|9470.3|9460.3|9469|9459|9470.3|9460.3|9468.5|9458.5|12
1628264390000|2021-08-06 15:39:50|9469.4|9459.4|9470.8|9460.8|9470.8|9460.8|9469.4|9459.4|4
1628264400000|2021-08-06 15:40:00|9470.4|9460.4|9468.1|9458.1|9470.4|9460.4|9468|9458|9
1628264410000|2021-08-06 15:40:10|9468|9458|9473|9463|9473|9463|9468|9458|12
1628264420000|2021-08-06 15:40:20|9472.8|9462.8|9473.6|9463.6|9473.9|9463.9|9472.4|9462.4|10
1628264430000|2021-08-06 15:40:30|9473.4|9463.4|9471.3|9461.3|9474.5|9464.5|9471.3|9461.3|11
1628264440000|2021-08-06 15:40:40|9471.5|9461.5|9473.6|9463.6|9473.6|9463.6|9471.5|9461.5|9
1628264450000|2021-08-06 15:40:50|9473.1|9463.1|9471.6|9461.6|9473.1|9463.1|9471.4|9461.4|6
1628264460000|2021-08-06 15:41:00|9471.9|9461.9|9472.5|9462.5|9474.4|9464.4|9471.8|9461.8|16
1628264470000|2021-08-06 15:41:10|9473|9463|9471.9|9461.9|9473.4|9463.4|9471.8|9461.8|8
1628264480000|2021-08-06 15:41:20|9472.1|9462.1|9473.4|9463.4|9473.8|9463.8|9472.1|9462.1|8
1628264490000|2021-08-06 15:41:30|9473.5|9463.5|9473.5|9463.5|9473.9|9463.9|9473.5|9463.5|3
1628264500000|2021-08-06 15:41:40|9473.9|9463.9|9472.6|9462.6|9474.6|9464.6|9472.6|9462.6|9
1628264510000|2021-08-06 15:41:50|9473.1|9463.1|9473.5|9463.5|9473.5|9463.5|9473.1|9463.1|2
1628264520000|2021-08-06 15:42:00|9473.4|9463.4|9474.9|9464.9|9475|9465|9473.1|9463.1|12
1628264530000|2021-08-06 15:42:10|9475|9465|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|3
1628264540000|2021-08-06 15:42:20|9474|9464|9472.6|9462.6|9474|9464|9472.6|9462.6|5
1628264550000|2021-08-06 15:42:30|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9469.9|9459.9|6
1628264560000|2021-08-06 15:42:40|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|2
1628264570000|2021-08-06 15:42:50|9473.1|9463.1|9472.6|9462.6|9473.9|9463.9|9472.6|9462.6|5
1628264580000|2021-08-06 15:43:00|9472.9|9462.9|9474.6|9464.6|9474.8|9464.8|9472.9|9462.9|5
1628264590000|2021-08-06 15:43:10|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1628264610000|2021-08-06 15:43:30|9475|9465|9476|9466|9476|9466|9475|9465|4
1628264620000|2021-08-06 15:43:40|9476.3|9466.3|9476.8|9466.8|9476.9|9466.9|9476.3|9466.3|6
1628264630000|2021-08-06 15:43:50|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1628264640000|2021-08-06 15:44:00|9477.4|9467.4|9473.6|9463.6|9478.3|9468.3|9473.6|9463.6|12
1628264650000|2021-08-06 15:44:10|9474|9464|9472.1|9462.1|9474|9464|9472.1|9462.1|3
1628264660000|2021-08-06 15:44:20|9471.6|9461.6|9471.9|9461.9|9472.1|9462.1|9471.3|9461.3|8
1628264670000|2021-08-06 15:44:30|9471.6|9461.6|9470.6|9460.6|9471.6|9461.6|9470.4|9460.4|5
1628264680000|2021-08-06 15:44:40|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9469.5|9459.5|6
1628264690000|2021-08-06 15:44:50|9469.9|9459.9|9470.4|9460.4|9470.4|9460.4|9469.3|9459.3|5
1628264700000|2021-08-06 15:45:00|9470.1|9460.1|9471.9|9461.9|9472.9|9462.9|9470.1|9460.1|11
1628264710000|2021-08-06 15:45:10|9470.6|9460.6|9471.1|9461.1|9471.4|9461.4|9470.6|9460.6|10
1628264720000|2021-08-06 15:45:20|9470.9|9460.9|9470.9|9460.9|9471.5|9461.5|9470|9460|11
1628264730000|2021-08-06 15:45:30|9469.9|9459.9|9471.6|9461.6|9471.6|9461.6|9469.9|9459.9|9
1628264740000|2021-08-06 15:45:40|9471.5|9461.5|9471|9461|9471.5|9461.5|9469.8|9459.8|7
1628264750000|2021-08-06 15:45:50|9471.3|9461.3|9471.6|9461.6|9471.8|9461.8|9470.9|9460.9|9
1628264760000|2021-08-06 15:46:00|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.1|9461.1|8
1628264770000|2021-08-06 15:46:10|9472|9462|9471.1|9461.1|9472|9462|9470.3|9460.3|16
1628264780000|2021-08-06 15:46:20|9471.4|9461.4|9470.4|9460.4|9471.4|9461.4|9470.4|9460.4|13
1628264790000|2021-08-06 15:46:30|9471.1|9461.1|9472.3|9462.3|9472.3|9462.3|9470.9|9460.9|12
1628264800000|2021-08-06 15:46:40|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9471.3|9461.3|6
1628264810000|2021-08-06 15:46:50|9471.8|9461.8|9472.9|9462.9|9472.9|9462.9|9471.8|9461.8|7
1628264820000|2021-08-06 15:47:00|9473.6|9463.6|9475.5|9465.5|9475.8|9465.8|9473.6|9463.6|9
1628264830000|2021-08-06 15:47:10|9475.8|9465.8|9475.3|9465.3|9476.5|9466.5|9474.1|9464.1|16
1628264840000|2021-08-06 15:47:20|9475.1|9465.1|9477.4|9467.4|9477.4|9467.4|9474.9|9464.9|13
1628264850000|2021-08-06 15:47:30|9477.3|9467.3|9477.3|9467.3|9477.4|9467.4|9477.1|9467.1|6
1628264860000|2021-08-06 15:47:40|9477.4|9467.4|9477.3|9467.3|9477.4|9467.4|9476.8|9466.8|7
1628264870000|2021-08-06 15:47:50|9477|9467|9475|9465|9477|9467|9474.5|9464.5|11
1628264880000|2021-08-06 15:48:00|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9473.1|9463.1|14
1628264890000|2021-08-06 15:48:10|9473.9|9463.9|9475.5|9465.5|9475.5|9465.5|9473.9|9463.9|10
1628264900000|2021-08-06 15:48:20|9475.4|9465.4|9475.3|9465.3|9475.5|9465.5|9475|9465|7
1628264910000|2021-08-06 15:48:30|9474.9|9464.9|9475|9465|9475|9465|9474.1|9464.1|11
1628264920000|2021-08-06 15:48:40|9474.3|9464.3|9474.8|9464.8|9475.3|9465.3|9474.1|9464.1|8
1628264930000|2021-08-06 15:48:50|9474.5|9464.5|9474.5|9464.5|9475.1|9465.1|9474.5|9464.5|6
1628264940000|2021-08-06 15:49:00|9474.1|9464.1|9473.9|9463.9|9474.6|9464.6|9473.8|9463.8|9
1628264950000|2021-08-06 15:49:10|9473.5|9463.5|9473.6|9463.6|9473.6|9463.6|9472.5|9462.5|7
1628264960000|2021-08-06 15:49:20|9473.1|9463.1|9472.3|9462.3|9473.6|9463.6|9471.8|9461.8|11
1628264970000|2021-08-06 15:49:30|9472.8|9462.8|9472.4|9462.4|9473.1|9463.1|9472.4|9462.4|5
1628264980000|2021-08-06 15:49:40|9472.5|9462.5|9472.6|9462.6|9472.9|9462.9|9472.4|9462.4|6
1628264990000|2021-08-06 15:49:50|9472.3|9462.3|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|6
1628265000000|2021-08-06 15:50:00|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1628265010000|2021-08-06 15:50:10|9471.8|9461.8|9472.9|9462.9|9472.9|9462.9|9471.8|9461.8|6
1628265020000|2021-08-06 15:50:20|9473.5|9463.5|9473.8|9463.8|9474|9464|9473|9463|6
1628265030000|2021-08-06 15:50:30|9473.5|9463.5|9474.4|9464.4|9474.4|9464.4|9473.5|9463.5|8
1628265040000|2021-08-06 15:50:40|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1628265050000|2021-08-06 15:50:50|9474.6|9464.6|9475.6|9465.6|9475.6|9465.6|9474.6|9464.6|4
1628265060000|2021-08-06 15:51:00|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1628265070000|2021-08-06 15:51:10|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.4|9463.4|10
1628265090000|2021-08-06 15:51:30|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1628265100000|2021-08-06 15:51:40|9474.4|9464.4|9474.5|9464.5|9474.5|9464.5|9474.1|9464.1|3
1628265110000|2021-08-06 15:51:50|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474.5|9464.5|2
1628265120000|2021-08-06 15:52:00|9474|9464|9473.5|9463.5|9474.1|9464.1|9473.1|9463.1|6
1628265130000|2021-08-06 15:52:10|9474|9464|9474|9464|9474.3|9464.3|9474|9464|3
1628265140000|2021-08-06 15:52:20|9473.9|9463.9|9473.5|9463.5|9473.9|9463.9|9473.5|9463.5|2
1628265150000|2021-08-06 15:52:30|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1628265160000|2021-08-06 15:52:40|9473.9|9463.9|9474|9464|9474|9464|9473.9|9463.9|2
1628265180000|2021-08-06 15:53:00|9473.9|9463.9|9470.9|9460.9|9473.9|9463.9|9470.9|9460.9|8
1628265190000|2021-08-06 15:53:10|9471|9461|9470.9|9460.9|9471.9|9461.9|9470.8|9460.8|15
1628265200000|2021-08-06 15:53:20|9471|9461|9472.5|9462.5|9472.5|9462.5|9471|9461|8
1628265210000|2021-08-06 15:53:30|9472.9|9462.9|9472.1|9462.1|9473|9463|9471.9|9461.9|11
1628265220000|2021-08-06 15:53:40|9471.9|9461.9|9472.6|9462.6|9472.6|9462.6|9471.9|9461.9|4
1628265230000|2021-08-06 15:53:50|9472.5|9462.5|9471.3|9461.3|9472.5|9462.5|9470.8|9460.8|5
1628265240000|2021-08-06 15:54:00|9471.4|9461.4|9471.4|9461.4|9471.8|9461.8|9471|9461|5
1628265260000|2021-08-06 15:54:20|9471.5|9461.5|9472.5|9462.5|9472.5|9462.5|9471.5|9461.5|2
1628265270000|2021-08-06 15:54:30|9472.4|9462.4|9470.9|9460.9|9472.4|9462.4|9470.5|9460.5|4
1628265280000|2021-08-06 15:54:40|9471|9461|9470.5|9460.5|9471.4|9461.4|9470.5|9460.5|7
1628265290000|2021-08-06 15:54:50|9470.6|9460.6|9471.8|9461.8|9471.8|9461.8|9470.6|9460.6|3
1628265300000|2021-08-06 15:55:00|9472|9462|9474.1|9464.1|9474.1|9464.1|9471.9|9461.9|6
1628265310000|2021-08-06 15:55:10|9473.5|9463.5|9473.5|9463.5|9474|9464|9473.4|9463.4|4
1628265320000|2021-08-06 15:55:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628265330000|2021-08-06 15:55:30|9472.3|9462.3|9471.4|9461.4|9472.8|9462.8|9471.4|9461.4|7
1628265340000|2021-08-06 15:55:40|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|3
1628265350000|2021-08-06 15:55:50|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1628265360000|2021-08-06 15:56:00|9471|9461|9471.1|9461.1|9471.1|9461.1|9471|9461|2
1628265370000|2021-08-06 15:56:10|9471.4|9461.4|9472.9|9462.9|9472.9|9462.9|9471.4|9461.4|4
1628265380000|2021-08-06 15:56:20|9473.5|9463.5|9474.4|9464.4|9474.5|9464.5|9473.5|9463.5|7
1628265390000|2021-08-06 15:56:30|9475.4|9465.4|9475|9465|9475.4|9465.4|9475|9465|2
1628265400000|2021-08-06 15:56:40|9475.3|9465.3|9476.8|9466.8|9476.9|9466.9|9475.3|9465.3|6
1628265410000|2021-08-06 15:56:50|9476.9|9466.9|9477.5|9467.5|9478|9468|9476.9|9466.9|5
1628265430000|2021-08-06 15:57:10|9477.8|9467.8|9479.4|9469.4|9479.8|9469.8|9477.8|9467.8|11
1628265440000|2021-08-06 15:57:20|9479.8|9469.8|9478.9|9468.9|9479.8|9469.8|9478.8|9468.8|6
1628265450000|2021-08-06 15:57:30|9479.3|9469.3|9479|9469|9479.3|9469.3|9478.5|9468.5|7
1628265460000|2021-08-06 15:57:40|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|4
1628265480000|2021-08-06 15:58:00|9479.1|9469.1|9478.8|9468.8|9479.6|9469.6|9478.8|9468.8|8
1628265490000|2021-08-06 15:58:10|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1628265500000|2021-08-06 15:58:20|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628265510000|2021-08-06 15:58:30|9479.8|9469.8|9479.5|9469.5|9479.8|9469.8|9479.5|9469.5|2
1628265530000|2021-08-06 15:58:50|9479.8|9469.8|9479.5|9469.5|9480.4|9470.4|9479.5|9469.5|3
1628265540000|2021-08-06 15:59:00|9479.8|9469.8|9481.1|9471.1|9481.1|9471.1|9479.5|9469.5|12
1628265550000|2021-08-06 15:59:10|9481.3|9471.3|9482.6|9472.6|9482.6|9472.6|9481.3|9471.3|7
1628265560000|2021-08-06 15:59:20|9482.8|9472.8|9483|9473|9483.3|9473.3|9482.6|9472.6|8
1628265570000|2021-08-06 15:59:30|9482.9|9472.9|9482.8|9472.8|9483.4|9473.4|9482.5|9472.5|6
1628265580000|2021-08-06 15:59:40|9482.9|9472.9|9483.6|9473.6|9484|9474|9482.9|9472.9|6
1628265590000|2021-08-06 15:59:50|9483.8|9473.8|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|3
1628265600000|2021-08-06 16:00:00|9484.6|9474.6|9482.4|9472.4|9484.6|9474.6|9482.4|9472.4|7
1628265630000|2021-08-06 16:00:30|9482.6|9472.6|9483.5|9473.5|9483.5|9473.5|9482.6|9472.6|3
1628265640000|2021-08-06 16:00:40|9483.6|9473.6|9483.9|9473.9|9483.9|9473.9|9483.6|9473.6|2
1628265670000|2021-08-06 16:01:10|9483.6|9473.6|9481.3|9471.3|9483.6|9473.6|9480.3|9470.3|9
1628265680000|2021-08-06 16:01:20|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1628265700000|2021-08-06 16:01:40|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1628265720000|2021-08-06 16:02:00|9482.3|9472.3|9482.4|9472.4|9482.4|9472.4|9482.3|9472.3|2
1628265740000|2021-08-06 16:02:20|9482.1|9472.1|9481.6|9471.6|9482.1|9472.1|9481.6|9471.6|3
1628265750000|2021-08-06 16:02:30|9481.4|9471.4|9480.6|9470.6|9481.4|9471.4|9480.6|9470.6|4
1628265760000|2021-08-06 16:02:40|9479.9|9469.9|9480.5|9470.5|9480.5|9470.5|9479.9|9469.9|2
1628265770000|2021-08-06 16:02:50|9479.9|9469.9|9479.8|9469.8|9480.6|9470.6|9479.8|9469.8|6
1628265790000|2021-08-06 16:03:10|9479.3|9469.3|9480.8|9470.8|9480.8|9470.8|9479|9469|8
1628265800000|2021-08-06 16:03:20|9480.9|9470.9|9482.3|9472.3|9482.3|9472.3|9480.9|9470.9|4
1628265810000|2021-08-06 16:03:30|9482|9472|9481.1|9471.1|9482.4|9472.4|9481.1|9471.1|10
1628265820000|2021-08-06 16:03:40|9480.9|9470.9|9480.4|9470.4|9480.9|9470.9|9480.4|9470.4|2
1628265830000|2021-08-06 16:03:50|9480.1|9470.1|9479.9|9469.9|9480.1|9470.1|9479.9|9469.9|2
1628265840000|2021-08-06 16:04:00|9480.5|9470.5|9478.6|9468.6|9480.5|9470.5|9478.6|9468.6|5
1628265850000|2021-08-06 16:04:10|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628265860000|2021-08-06 16:04:20|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1628265870000|2021-08-06 16:04:30|9479|9469|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|5
1628265890000|2021-08-06 16:04:50|9478.4|9468.4|9479.1|9469.1|9479.1|9469.1|9478.4|9468.4|4
1628265900000|2021-08-06 16:05:00|9478.9|9468.9|9478.1|9468.1|9479|9469|9477.1|9467.1|7
1628265910000|2021-08-06 16:05:10|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|4
1628265920000|2021-08-06 16:05:20|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9475.9|9465.9|5
1628265940000|2021-08-06 16:05:40|9476.4|9466.4|9474.6|9464.6|9476.4|9466.4|9474.6|9464.6|3
1628265950000|2021-08-06 16:05:50|9473.9|9463.9|9474.4|9464.4|9474.4|9464.4|9473.6|9463.6|5
1628265960000|2021-08-06 16:06:00|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.1|9463.1|3
1628265970000|2021-08-06 16:06:10|9473.8|9463.8|9473.6|9463.6|9474.3|9464.3|9473.6|9463.6|3
1628265980000|2021-08-06 16:06:20|9473.5|9463.5|9472|9462|9473.5|9463.5|9472|9462|10
1628265990000|2021-08-06 16:06:30|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|4
1628266000000|2021-08-06 16:06:40|9472.6|9462.6|9472.8|9462.8|9472.8|9462.8|9472.6|9462.6|2
1628266010000|2021-08-06 16:06:50|9472.4|9462.4|9472.8|9462.8|9472.8|9462.8|9472.4|9462.4|3
1628266050000|2021-08-06 16:07:30|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9473.3|9463.3|2
1628266060000|2021-08-06 16:07:40|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1628266070000|2021-08-06 16:07:50|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1628266080000|2021-08-06 16:08:00|9473.6|9463.6|9473.5|9463.5|9473.8|9463.8|9473.3|9463.3|5
1628266090000|2021-08-06 16:08:10|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|2
1628266100000|2021-08-06 16:08:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628266130000|2021-08-06 16:08:50|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1628266150000|2021-08-06 16:09:10|9473.8|9463.8|9472.9|9462.9|9474|9464|9472.9|9462.9|4
1628266160000|2021-08-06 16:09:20|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628266170000|2021-08-06 16:09:30|9472.8|9462.8|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|7
1628266180000|2021-08-06 16:09:40|9473.9|9463.9|9473|9463|9473.9|9463.9|9473|9463|16
1628266190000|2021-08-06 16:09:50|9472.8|9462.8|9472.6|9462.6|9472.8|9462.8|9472.6|9462.6|2
1628266210000|2021-08-06 16:10:10|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1628266220000|2021-08-06 16:10:20|9473.3|9463.3|9473.1|9463.1|9473.3|9463.3|9473.1|9463.1|2
1628266230000|2021-08-06 16:10:30|9473.3|9463.3|9472.6|9462.6|9473.3|9463.3|9472.6|9462.6|4
1628266240000|2021-08-06 16:10:40|9472.4|9462.4|9472.4|9462.4|9472.8|9462.8|9472.4|9462.4|4
1628266250000|2021-08-06 16:10:50|9472.6|9462.6|9473|9463|9473|9463|9472.6|9462.6|6
1628266260000|2021-08-06 16:11:00|9472.6|9462.6|9472.8|9462.8|9472.8|9462.8|9472.6|9462.6|2
1628266270000|2021-08-06 16:11:10|9473|9463|9473|9463|9473|9463|9473|9463|1
1628266280000|2021-08-06 16:11:20|9472.8|9462.8|9472.5|9462.5|9473.6|9463.6|9472.5|9462.5|5
1628266290000|2021-08-06 16:11:30|9472.8|9462.8|9473|9463|9473.5|9463.5|9472.8|9462.8|5
1628266300000|2021-08-06 16:11:40|9473.4|9463.4|9474|9464|9474|9464|9473.3|9463.3|8
1628266310000|2021-08-06 16:11:50|9473.4|9463.4|9474|9464|9474.1|9464.1|9473|9463|11
1628266330000|2021-08-06 16:12:10|9474.1|9464.1|9474.5|9464.5|9474.5|9464.5|9473.9|9463.9|3
1628266340000|2021-08-06 16:12:20|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1628266360000|2021-08-06 16:12:40|9475.8|9465.8|9477.6|9467.6|9477.6|9467.6|9475.8|9465.8|5
1628266370000|2021-08-06 16:12:50|9477.5|9467.5|9477.4|9467.4|9477.5|9467.5|9476.9|9466.9|5
1628266380000|2021-08-06 16:13:00|9477.1|9467.1|9476.6|9466.6|9477.1|9467.1|9476.6|9466.6|4
1628266390000|2021-08-06 16:13:10|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1628266400000|2021-08-06 16:13:20|9476.1|9466.1|9474.6|9464.6|9476.1|9466.1|9474.1|9464.1|8
1628266410000|2021-08-06 16:13:30|9474.9|9464.9|9475|9465|9475|9465|9474.9|9464.9|2
1628266420000|2021-08-06 16:13:40|9474.8|9464.8|9474.5|9464.5|9474.8|9464.8|9474.5|9464.5|2
1628266430000|2021-08-06 16:13:50|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|2
1628266440000|2021-08-06 16:14:00|9472.9|9462.9|9472.3|9462.3|9472.9|9462.9|9471.6|9461.6|8
1628266450000|2021-08-06 16:14:10|9472.4|9462.4|9472.4|9462.4|9472.9|9462.9|9471.6|9461.6|10
1628266460000|2021-08-06 16:14:20|9472.5|9462.5|9475|9465|9475|9465|9472.5|9462.5|10
1628266470000|2021-08-06 16:14:30|9475.1|9465.1|9475.6|9465.6|9478.1|9468.1|9475.1|9465.1|10
1628266480000|2021-08-06 16:14:40|9475.9|9465.9|9475.6|9465.6|9476.5|9466.5|9475.6|9465.6|5
1628266490000|2021-08-06 16:14:50|9476.5|9466.5|9474.4|9464.4|9476.5|9466.5|9474.1|9464.1|13
1628266500000|2021-08-06 16:15:00|9474.1|9464.1|9474.5|9464.5|9474.5|9464.5|9473.6|9463.6|7
1628266510000|2021-08-06 16:15:10|9473.6|9463.6|9473.6|9463.6|9474.5|9464.5|9473.6|9463.6|5
1628266530000|2021-08-06 16:15:30|9473.9|9463.9|9475|9465|9475|9465|9473.9|9463.9|4
1628266540000|2021-08-06 16:15:40|9474.3|9464.3|9474.4|9464.4|9474.4|9464.4|9474.3|9464.3|2
1628266550000|2021-08-06 16:15:50|9474.5|9464.5|9475.5|9465.5|9475.5|9465.5|9474.4|9464.4|5
1628266560000|2021-08-06 16:16:00|9475.4|9465.4|9474.5|9464.5|9475.4|9465.4|9474.5|9464.5|9
1628266570000|2021-08-06 16:16:10|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.9|9463.9|2
1628266580000|2021-08-06 16:16:20|9472.9|9462.9|9473.3|9463.3|9473.3|9463.3|9472.9|9462.9|2
1628266590000|2021-08-06 16:16:30|9473|9463|9473|9463|9473.3|9463.3|9472.9|9462.9|6
1628266600000|2021-08-06 16:16:40|9472.9|9462.9|9472.8|9462.8|9472.9|9462.9|9472.8|9462.8|2
1628266610000|2021-08-06 16:16:50|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1628266620000|2021-08-06 16:17:00|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|4
1628266630000|2021-08-06 16:17:10|9472.6|9462.6|9473.1|9463.1|9473.6|9463.6|9472.6|9462.6|4
1628266640000|2021-08-06 16:17:20|9472.9|9462.9|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|4
1628266650000|2021-08-06 16:17:30|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1628266660000|2021-08-06 16:17:40|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.9|9463.9|2
1628266670000|2021-08-06 16:17:50|9474.9|9464.9|9476.5|9466.5|9476.5|9466.5|9474.9|9464.9|4
1628266680000|2021-08-06 16:18:00|9476.3|9466.3|9476|9466|9476.3|9466.3|9476|9466|2
1628266700000|2021-08-06 16:18:20|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|3
1628266720000|2021-08-06 16:18:40|9476.4|9466.4|9475.8|9465.8|9476.4|9466.4|9475.8|9465.8|4
1628266730000|2021-08-06 16:18:50|9476|9466|9476|9466|9476|9466|9476|9466|1
1628266750000|2021-08-06 16:19:10|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1628266770000|2021-08-06 16:19:30|9475.5|9465.5|9476.5|9466.5|9476.5|9466.5|9475.5|9465.5|3
1628266780000|2021-08-06 16:19:40|9476.6|9466.6|9476.4|9466.4|9476.6|9466.6|9476.4|9466.4|2
1628266790000|2021-08-06 16:19:50|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1628266800000|2021-08-06 16:20:00|9475.6|9465.6|9475.8|9465.8|9475.9|9465.9|9475.4|9465.4|4
1628266820000|2021-08-06 16:20:20|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1628266830000|2021-08-06 16:20:30|9475.1|9465.1|9472.8|9462.8|9475.1|9465.1|9472.4|9462.4|7
1628266840000|2021-08-06 16:20:40|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1628266850000|2021-08-06 16:20:50|9473|9463|9472.5|9462.5|9473|9463|9472.5|9462.5|3
1628266860000|2021-08-06 16:21:00|9472.4|9462.4|9473.5|9463.5|9473.8|9463.8|9472.4|9462.4|3
1628266870000|2021-08-06 16:21:10|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1628266890000|2021-08-06 16:21:30|9472.6|9462.6|9472.1|9462.1|9472.6|9462.6|9472.1|9462.1|2
1628266930000|2021-08-06 16:22:10|9472|9462|9470.9|9460.9|9472|9462|9470.9|9460.9|4
1628266940000|2021-08-06 16:22:20|9470.5|9460.5|9471.6|9461.6|9471.6|9461.6|9470.5|9460.5|4
1628266950000|2021-08-06 16:22:30|9471.4|9461.4|9470.1|9460.1|9471.4|9461.4|9470|9460|7
1628266980000|2021-08-06 16:23:00|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9470.4|9460.4|2
1628267000000|2021-08-06 16:23:20|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9471.1|9461.1|2
1628267020000|2021-08-06 16:23:40|9471.1|9461.1|9470.8|9460.8|9471.1|9461.1|9470.8|9460.8|2
1628267050000|2021-08-06 16:24:10|9470.9|9460.9|9471.3|9461.3|9471.3|9461.3|9470.9|9460.9|3
1628267060000|2021-08-06 16:24:20|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|2
1628267070000|2021-08-06 16:24:30|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1628267100000|2021-08-06 16:25:00|9470.9|9460.9|9471.3|9461.3|9471.8|9461.8|9470.9|9460.9|6
1628267110000|2021-08-06 16:25:10|9471.6|9461.6|9474.1|9464.1|9474.1|9464.1|9471.6|9461.6|5
1628267120000|2021-08-06 16:25:20|9474.9|9464.9|9475.4|9465.4|9475.4|9465.4|9474.9|9464.9|3
1628267140000|2021-08-06 16:25:40|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1628267150000|2021-08-06 16:25:50|9475|9465|9474.6|9464.6|9475|9465|9474.6|9464.6|3
1628267160000|2021-08-06 16:26:00|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1628267170000|2021-08-06 16:26:10|9475|9465|9475|9465|9475|9465|9475|9465|1
1628267180000|2021-08-06 16:26:20|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1628267210000|2021-08-06 16:26:50|9473.6|9463.6|9473.5|9463.5|9473.6|9463.6|9473.5|9463.5|2
1628267220000|2021-08-06 16:27:00|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1628267240000|2021-08-06 16:27:20|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|4
1628267250000|2021-08-06 16:27:30|9473|9463|9472|9462|9473|9463|9472|9462|6
1628267260000|2021-08-06 16:27:40|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1628267270000|2021-08-06 16:27:50|9472|9462|9472.3|9462.3|9472.3|9462.3|9472|9462|2
1628267280000|2021-08-06 16:28:00|9472.5|9462.5|9473.4|9463.4|9473.4|9463.4|9472.5|9462.5|4
1628267290000|2021-08-06 16:28:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628267300000|2021-08-06 16:28:20|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1628267310000|2021-08-06 16:28:30|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1628267320000|2021-08-06 16:28:40|9473.6|9463.6|9472.8|9462.8|9473.6|9463.6|9472.8|9462.8|3
1628267340000|2021-08-06 16:29:00|9472.9|9462.9|9473.5|9463.5|9473.5|9463.5|9472.9|9462.9|3
1628267350000|2021-08-06 16:29:10|9473.4|9463.4|9473.5|9463.5|9473.5|9463.5|9473.4|9463.4|2
1628267360000|2021-08-06 16:29:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628267370000|2021-08-06 16:29:30|9473|9463|9472.4|9462.4|9473|9463|9472.4|9462.4|2
1628267400000|2021-08-06 16:30:00|9472.5|9462.5|9474.9|9464.9|9475.3|9465.3|9472.5|9462.5|5
1628267410000|2021-08-06 16:30:10|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1628267420000|2021-08-06 16:30:20|9474.5|9464.5|9474|9464|9474.5|9464.5|9474|9464|3
1628267430000|2021-08-06 16:30:30|9473.9|9463.9|9472.5|9462.5|9473.9|9463.9|9472.5|9462.5|4
1628267460000|2021-08-06 16:31:00|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628267470000|2021-08-06 16:31:10|9472.5|9462.5|9472.1|9462.1|9472.5|9462.5|9472.1|9462.1|3
1628267520000|2021-08-06 16:32:00|9472.3|9462.3|9472.8|9462.8|9472.8|9462.8|9472.3|9462.3|2
1628267530000|2021-08-06 16:32:10|9473|9463|9473|9463|9473|9463|9473|9463|1
1628267540000|2021-08-06 16:32:20|9473.3|9463.3|9473.9|9463.9|9473.9|9463.9|9473.3|9463.3|2
1628267550000|2021-08-06 16:32:30|9474|9464|9475|9465|9475.1|9465.1|9474|9464|4
1628267560000|2021-08-06 16:32:40|9474.9|9464.9|9474.5|9464.5|9474.9|9464.9|9474.5|9464.5|3
1628267570000|2021-08-06 16:32:50|9474.3|9464.3|9473.1|9463.1|9474.3|9464.3|9473.1|9463.1|2
1628267580000|2021-08-06 16:33:00|9473|9463|9469.8|9459.8|9473|9463|9469.6|9459.6|8
1628267600000|2021-08-06 16:33:20|9469.3|9459.3|9469.1|9459.1|9469.3|9459.3|9469.1|9459.1|2
1628267610000|2021-08-06 16:33:30|9469.3|9459.3|9470.4|9460.4|9470.4|9460.4|9469.3|9459.3|3
1628267640000|2021-08-06 16:34:00|9470.5|9460.5|9471.4|9461.4|9471.4|9461.4|9470.5|9460.5|6
1628267650000|2021-08-06 16:34:10|9471.3|9461.3|9471.4|9461.4|9471.4|9461.4|9471.3|9461.3|2
1628267660000|2021-08-06 16:34:20|9471.6|9461.6|9471.5|9461.5|9471.9|9461.9|9471.5|9461.5|4
1628267680000|2021-08-06 16:34:40|9471|9461|9470.9|9460.9|9471|9461|9470.9|9460.9|2
1628267690000|2021-08-06 16:34:50|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9470.6|9460.6|3
1628267700000|2021-08-06 16:35:00|9471.6|9461.6|9471.8|9461.8|9471.9|9461.9|9471.6|9461.6|3
1628267710000|2021-08-06 16:35:10|9471.9|9461.9|9472.3|9462.3|9472.5|9462.5|9471.9|9461.9|4
1628267720000|2021-08-06 16:35:20|9473.5|9463.5|9473.6|9463.6|9473.6|9463.6|9473.5|9463.5|2
1628267730000|2021-08-06 16:35:30|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1628267740000|2021-08-06 16:35:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628267760000|2021-08-06 16:36:00|9473|9463|9471.6|9461.6|9473|9463|9471.6|9461.6|3
1628267770000|2021-08-06 16:36:10|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|2
1628267780000|2021-08-06 16:36:20|9472.5|9462.5|9475.4|9465.4|9475.4|9465.4|9472.5|9462.5|7
1628267790000|2021-08-06 16:36:30|9476.3|9466.3|9477.4|9467.4|9477.4|9467.4|9475.1|9465.1|7
1628267800000|2021-08-06 16:36:40|9477.3|9467.3|9477.3|9467.3|9478.1|9468.1|9477.3|9467.3|6
1628267810000|2021-08-06 16:36:50|9477.1|9467.1|9476.8|9466.8|9477.1|9467.1|9476.8|9466.8|2
1628267820000|2021-08-06 16:37:00|9477|9467|9477.1|9467.1|9477.1|9467.1|9477|9467|2
1628267840000|2021-08-06 16:37:20|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476.5|9466.5|3
1628267860000|2021-08-06 16:37:40|9476.6|9466.6|9476.6|9466.6|9477.6|9467.6|9476.6|9466.6|4
1628267880000|2021-08-06 16:38:00|9477|9467|9476.9|9466.9|9477|9467|9476.9|9466.9|2
1628267890000|2021-08-06 16:38:10|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1628267910000|2021-08-06 16:38:30|9476.1|9466.1|9474.6|9464.6|9476.1|9466.1|9474.6|9464.6|4
1628267920000|2021-08-06 16:38:40|9474.9|9464.9|9476.3|9466.3|9476.5|9466.5|9474.9|9464.9|4
1628267930000|2021-08-06 16:38:50|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1628267940000|2021-08-06 16:39:00|9476.3|9466.3|9478.1|9468.1|9479.5|9469.5|9476.3|9466.3|10
1628267950000|2021-08-06 16:39:10|9477.9|9467.9|9477.3|9467.3|9478.4|9468.4|9477|9467|8
1628267960000|2021-08-06 16:39:20|9477.4|9467.4|9478.3|9468.3|9478.3|9468.3|9477.4|9467.4|4
1628267980000|2021-08-06 16:39:40|9478|9468|9478.3|9468.3|9478.5|9468.5|9477.6|9467.6|4
1628267990000|2021-08-06 16:39:50|9477.8|9467.8|9478.6|9468.6|9478.6|9468.6|9477.8|9467.8|2
1628268000000|2021-08-06 16:40:00|9478.9|9468.9|9475.3|9465.3|9478.9|9468.9|9475.3|9465.3|18
1628268010000|2021-08-06 16:40:10|9475.6|9465.6|9475.8|9465.8|9475.9|9465.9|9474.6|9464.6|5
1628268020000|2021-08-06 16:40:20|9475.6|9465.6|9475.3|9465.3|9475.6|9465.6|9475|9465|4
1628268030000|2021-08-06 16:40:30|9475|9465|9477.8|9467.8|9478.4|9468.4|9474.5|9464.5|15
1628268040000|2021-08-06 16:40:40|9477.9|9467.9|9475.8|9465.8|9477.9|9467.9|9475.8|9465.8|4
1628268050000|2021-08-06 16:40:50|9476.1|9466.1|9475.6|9465.6|9476.3|9466.3|9474.5|9464.5|13
1628268060000|2021-08-06 16:41:00|9475.9|9465.9|9476.5|9466.5|9476.5|9466.5|9475.9|9465.9|4
1628268070000|2021-08-06 16:41:10|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628268080000|2021-08-06 16:41:20|9476.5|9466.5|9476|9466|9476.5|9466.5|9476|9466|3
1628268090000|2021-08-06 16:41:30|9475.5|9465.5|9475.4|9465.4|9476.4|9466.4|9475.4|9465.4|5
1628268100000|2021-08-06 16:41:40|9475.8|9465.8|9475.4|9465.4|9475.8|9465.8|9475.4|9465.4|2
1628268120000|2021-08-06 16:42:00|9475.1|9465.1|9474.8|9464.8|9475.5|9465.5|9474.8|9464.8|3
1628268130000|2021-08-06 16:42:10|9474.1|9464.1|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|2
1628268150000|2021-08-06 16:42:30|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474.1|9464.1|4
1628268160000|2021-08-06 16:42:40|9474|9464|9474.6|9464.6|9474.6|9464.6|9474|9464|2
1628268170000|2021-08-06 16:42:50|9474.4|9464.4|9473.4|9463.4|9474.4|9464.4|9472.4|9462.4|5
1628268180000|2021-08-06 16:43:00|9473.3|9463.3|9472.9|9462.9|9474.1|9464.1|9472.6|9462.6|12
1628268190000|2021-08-06 16:43:10|9472.1|9462.1|9472.5|9462.5|9472.5|9462.5|9472.1|9462.1|4
1628268210000|2021-08-06 16:43:30|9472.4|9462.4|9472.9|9462.9|9473.5|9463.5|9472.4|9462.4|5
1628268220000|2021-08-06 16:43:40|9473.3|9463.3|9473.4|9463.4|9473.4|9463.4|9473.3|9463.3|2
1628268230000|2021-08-06 16:43:50|9473|9463|9473.1|9463.1|9473.4|9463.4|9473|9463|3
1628268240000|2021-08-06 16:44:00|9473.5|9463.5|9473.1|9463.1|9473.5|9463.5|9473.1|9463.1|2
1628268250000|2021-08-06 16:44:10|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1628268270000|2021-08-06 16:44:30|9473.1|9463.1|9472.9|9462.9|9473.3|9463.3|9472.9|9462.9|4
1628268280000|2021-08-06 16:44:40|9473.1|9463.1|9473.5|9463.5|9473.5|9463.5|9473.1|9463.1|4
1628268290000|2021-08-06 16:44:50|9473|9463|9472.5|9462.5|9473|9463|9472.3|9462.3|5
1628268300000|2021-08-06 16:45:00|9472.3|9462.3|9472.1|9462.1|9472.3|9462.3|9472.1|9462.1|2
1628268310000|2021-08-06 16:45:10|9471.9|9461.9|9472.3|9462.3|9472.3|9462.3|9471.9|9461.9|2
1628268330000|2021-08-06 16:45:30|9472.4|9462.4|9476.3|9466.3|9476.3|9466.3|9472.4|9462.4|4
1628268340000|2021-08-06 16:45:40|9475.9|9465.9|9474.8|9464.8|9475.9|9465.9|9474.8|9464.8|4
1628268350000|2021-08-06 16:45:50|9474.5|9464.5|9473.9|9463.9|9474.5|9464.5|9473.5|9463.5|5
1628268360000|2021-08-06 16:46:00|9473.5|9463.5|9472.3|9462.3|9473.5|9463.5|9472.3|9462.3|6
1628268370000|2021-08-06 16:46:10|9472|9462|9471.1|9461.1|9472.6|9462.6|9470.5|9460.5|14
1628268380000|2021-08-06 16:46:20|9470.9|9460.9|9469.6|9459.6|9470.9|9460.9|9469.5|9459.5|7
1628268390000|2021-08-06 16:46:30|9469.5|9459.5|9470.1|9460.1|9470.1|9460.1|9469.5|9459.5|7
1628268400000|2021-08-06 16:46:40|9471.4|9461.4|9472.1|9462.1|9472.1|9462.1|9471.4|9461.4|3
1628268410000|2021-08-06 16:46:50|9471.8|9461.8|9471.4|9461.4|9471.8|9461.8|9471.4|9461.4|3
1628268420000|2021-08-06 16:47:00|9471.5|9461.5|9471.1|9461.1|9472.1|9462.1|9471.1|9461.1|8
1628268430000|2021-08-06 16:47:10|9471.3|9461.3|9472.1|9462.1|9472.1|9462.1|9471.3|9461.3|2
1628268440000|2021-08-06 16:47:20|9472.8|9462.8|9473.8|9463.8|9473.9|9463.9|9472.5|9462.5|7
1628268450000|2021-08-06 16:47:30|9473.4|9463.4|9473.4|9463.4|9473.9|9463.9|9473.4|9463.4|3
1628268460000|2021-08-06 16:47:40|9473.9|9463.9|9472.5|9462.5|9473.9|9463.9|9472.5|9462.5|3
1628268470000|2021-08-06 16:47:50|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|2
1628268480000|2021-08-06 16:48:00|9472.3|9462.3|9471.6|9461.6|9472.3|9462.3|9471.4|9461.4|12
1628268490000|2021-08-06 16:48:10|9471.9|9461.9|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|3
1628268510000|2021-08-06 16:48:30|9471.8|9461.8|9470.9|9460.9|9471.8|9461.8|9470.9|9460.9|4
1628268520000|2021-08-06 16:48:40|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1628268530000|2021-08-06 16:48:50|9471.1|9461.1|9471.9|9461.9|9471.9|9461.9|9470.9|9460.9|6
1628268540000|2021-08-06 16:49:00|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1628268550000|2021-08-06 16:49:10|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1628268560000|2021-08-06 16:49:20|9472.1|9462.1|9470.1|9460.1|9472.1|9462.1|9470.1|9460.1|8
1628268570000|2021-08-06 16:49:30|9470.6|9460.6|9471.1|9461.1|9471.1|9461.1|9470.1|9460.1|10
1628268580000|2021-08-06 16:49:40|9471.5|9461.5|9472|9462|9472|9462|9471.1|9461.1|5
1628268590000|2021-08-06 16:49:50|9473.5|9463.5|9474.6|9464.6|9475|9465|9473.5|9463.5|5
1628268600000|2021-08-06 16:50:00|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1628268650000|2021-08-06 16:50:50|9474|9464|9472.3|9462.3|9474|9464|9472.3|9462.3|7
1628268660000|2021-08-06 16:51:00|9471.9|9461.9|9472.3|9462.3|9472.3|9462.3|9471.9|9461.9|2
1628268670000|2021-08-06 16:51:10|9472.6|9462.6|9473.5|9463.5|9473.8|9463.8|9472.6|9462.6|9
1628268680000|2021-08-06 16:51:20|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1628268690000|2021-08-06 16:51:30|9474|9464|9475.1|9465.1|9475.4|9465.4|9474|9464|7
1628268700000|2021-08-06 16:51:40|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1628268710000|2021-08-06 16:51:50|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.9|9463.9|2
1628268720000|2021-08-06 16:52:00|9474.4|9464.4|9475|9465|9475|9465|9474.4|9464.4|3
1628268730000|2021-08-06 16:52:10|9475.1|9465.1|9476|9466|9476.4|9466.4|9475.1|9465.1|9
1628268740000|2021-08-06 16:52:20|9476.4|9466.4|9476|9466|9476.8|9466.8|9475.9|9465.9|5
1628268760000|2021-08-06 16:52:40|9476.1|9466.1|9476.1|9466.1|9476.6|9466.6|9476.1|9466.1|3
1628268770000|2021-08-06 16:52:50|9476.6|9466.6|9476.1|9466.1|9476.6|9466.6|9476.1|9466.1|2
1628268790000|2021-08-06 16:53:10|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1628268800000|2021-08-06 16:53:20|9475.6|9465.6|9474.5|9464.5|9475.8|9465.8|9473.9|9463.9|6
1628268810000|2021-08-06 16:53:30|9473.6|9463.6|9473|9463|9473.6|9463.6|9473|9463|3
1628268820000|2021-08-06 16:53:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628268840000|2021-08-06 16:54:00|9474.1|9464.1|9472.9|9462.9|9474.1|9464.1|9472.9|9462.9|7
1628268850000|2021-08-06 16:54:10|9473|9463|9472.8|9462.8|9473|9463|9472.8|9462.8|3
1628268860000|2021-08-06 16:54:20|9472.9|9462.9|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|3
1628268870000|2021-08-06 16:54:30|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1628268880000|2021-08-06 16:54:40|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|3
1628268900000|2021-08-06 16:55:00|9472.9|9462.9|9474.5|9464.5|9474.6|9464.6|9471.3|9461.3|10
1628268910000|2021-08-06 16:55:10|9474|9464|9475.6|9465.6|9475.6|9465.6|9474|9464|4
1628268920000|2021-08-06 16:55:20|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9474.5|9464.5|10
1628268930000|2021-08-06 16:55:30|9476.5|9466.5|9475.6|9465.6|9476.5|9466.5|9475.6|9465.6|4
1628268960000|2021-08-06 16:56:00|9476.1|9466.1|9476.6|9466.6|9476.6|9466.6|9476.1|9466.1|2
1628268990000|2021-08-06 16:56:30|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628269010000|2021-08-06 16:56:50|9476.4|9466.4|9475.8|9465.8|9476.4|9466.4|9474.6|9464.6|5
1628269020000|2021-08-06 16:57:00|9476|9466|9474.8|9464.8|9476|9466|9474.8|9464.8|6
1628269030000|2021-08-06 16:57:10|9474|9464|9474.6|9464.6|9474.8|9464.8|9474|9464|4
1628269040000|2021-08-06 16:57:20|9475.3|9465.3|9475|9465|9475.5|9465.5|9474.8|9464.8|7
1628269050000|2021-08-06 16:57:30|9474.6|9464.6|9474|9464|9474.6|9464.6|9474|9464|2
1628269060000|2021-08-06 16:57:40|9474.5|9464.5|9476.1|9466.1|9476.1|9466.1|9474.5|9464.5|4
1628269070000|2021-08-06 16:57:50|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1628269080000|2021-08-06 16:58:00|9477|9467|9477|9467|9477|9467|9477|9467|1
1628269090000|2021-08-06 16:58:10|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1628269100000|2021-08-06 16:58:20|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1628269110000|2021-08-06 16:58:30|9478|9468|9477.6|9467.6|9478.4|9468.4|9477.6|9467.6|5
1628269120000|2021-08-06 16:58:40|9477.9|9467.9|9476.5|9466.5|9478|9468|9476.5|9466.5|7
1628269130000|2021-08-06 16:58:50|9476.3|9466.3|9477.1|9467.1|9477.1|9467.1|9476.3|9466.3|3
1628269140000|2021-08-06 16:59:00|9477.3|9467.3|9480.8|9470.8|9480.8|9470.8|9477.3|9467.3|10
1628269150000|2021-08-06 16:59:10|9481.1|9471.1|9481.6|9471.6|9482.8|9472.8|9480.5|9470.5|13
1628269160000|2021-08-06 16:59:20|9481.8|9471.8|9482.1|9472.1|9484|9474|9481.8|9471.8|15
1628467320000|2021-08-09 00:02:00|9474|9458.3|9474|9458.3|9474|9458.3|9474|9458.3|1
1628467390000|2021-08-09 00:03:10|9392.8|9382.8|9390.6|9380.6|9392.8|9382.8|9390.6|9380.6|4
1628467400000|2021-08-09 00:03:20|9391|9381|9397.3|9387.3|9397.3|9387.3|9391|9381|13
1628467420000|2021-08-09 00:03:40|9396.8|9386.8|9397.5|9387.5|9397.5|9387.5|9396.8|9386.8|2
1628467440000|2021-08-09 00:04:00|9397.8|9387.8|9396.3|9386.3|9397.8|9387.8|9396.3|9386.3|6
1628467450000|2021-08-09 00:04:10|9396.1|9386.1|9396|9386|9396.1|9386.1|9394.6|9384.6|3
1628467460000|2021-08-09 00:04:20|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1628467470000|2021-08-09 00:04:30|9396.6|9386.6|9395.6|9385.6|9396.6|9386.6|9395.6|9385.6|3
1628467480000|2021-08-09 00:04:40|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1628467490000|2021-08-09 00:04:50|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1628467520000|2021-08-09 00:05:20|9397.4|9387.4|9401.3|9391.3|9402|9392|9397.4|9387.4|5
1628467530000|2021-08-09 00:05:30|9402.5|9392.5|9402.6|9392.6|9402.6|9392.6|9402.5|9392.5|2
1628467550000|2021-08-09 00:05:50|9402.3|9392.3|9400.5|9390.5|9402.3|9392.3|9400.5|9390.5|2
1628467560000|2021-08-09 00:06:00|9398.1|9388.1|9397.5|9387.5|9398.1|9388.1|9397.5|9387.5|3
1628467570000|2021-08-09 00:06:10|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|1
1628467580000|2021-08-09 00:06:20|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|1
1628467590000|2021-08-09 00:06:30|9398|9388|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|3
1628467600000|2021-08-09 00:06:40|9397.9|9387.9|9398.8|9388.8|9398.8|9388.8|9397.8|9387.8|5
1628467610000|2021-08-09 00:06:50|9398.4|9388.4|9399|9389|9399|9389|9398.4|9388.4|3
1628467620000|2021-08-09 00:07:00|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|1
1628467650000|2021-08-09 00:07:30|9399|9389|9398.9|9388.9|9399.3|9389.3|9398.9|9388.9|3
1628467660000|2021-08-09 00:07:40|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1628467670000|2021-08-09 00:07:50|9396.5|9386.5|9395|9385|9396.5|9386.5|9394.8|9384.8|4
1628467680000|2021-08-09 00:08:00|9395.3|9385.3|9396|9386|9396|9386|9395.3|9385.3|2
1628467690000|2021-08-09 00:08:10|9395.5|9385.5|9395.9|9385.9|9395.9|9385.9|9395.5|9385.5|2
1628467700000|2021-08-09 00:08:20|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1628467710000|2021-08-09 00:08:30|9396|9386|9399|9389|9399|9389|9396|9386|3
1628467720000|2021-08-09 00:08:40|9398.9|9388.9|9396.1|9386.1|9398.9|9388.9|9396|9386|3
1628467740000|2021-08-09 00:09:00|9396|9386|9391.9|9381.9|9396|9386|9391.9|9381.9|4
1628467750000|2021-08-09 00:09:10|9391.6|9381.6|9391.5|9381.5|9391.6|9381.6|9389.8|9379.8|5
1628467760000|2021-08-09 00:09:20|9391.6|9381.6|9392.1|9382.1|9392.1|9382.1|9391.6|9381.6|3
1628467770000|2021-08-09 00:09:30|9392.9|9382.9|9395.4|9385.4|9395.4|9385.4|9392.9|9382.9|2
1628467780000|2021-08-09 00:09:40|9395.8|9385.8|9395.6|9385.6|9396|9386|9395.6|9385.6|3
1628467790000|2021-08-09 00:09:50|9394.8|9384.8|9396.9|9386.9|9396.9|9386.9|9394.8|9384.8|4
1628467800000|2021-08-09 00:10:00|9397.3|9387.3|9403.1|9393.1|9403.1|9393.1|9397.3|9387.3|12
1628467810000|2021-08-09 00:10:10|9403.5|9393.5|9404.9|9394.9|9404.9|9394.9|9402.6|9392.6|7
1628467820000|2021-08-09 00:10:20|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|1
1628467830000|2021-08-09 00:10:30|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1628467840000|2021-08-09 00:10:40|9401.9|9391.9|9401.3|9391.3|9401.9|9391.9|9400.4|9390.4|5
1628467850000|2021-08-09 00:10:50|9402.1|9392.1|9402.5|9392.5|9402.5|9392.5|9402|9392|3
1628467860000|2021-08-09 00:11:00|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1628467890000|2021-08-09 00:11:30|9402.1|9392.1|9400.8|9390.8|9402.1|9392.1|9400.8|9390.8|2
1628467900000|2021-08-09 00:11:40|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1628467910000|2021-08-09 00:11:50|9400.6|9390.6|9402.4|9392.4|9402.4|9392.4|9400.6|9390.6|2
1628467920000|2021-08-09 00:12:00|9402.3|9392.3|9401.1|9391.1|9402.3|9392.3|9400.6|9390.6|4
1628467940000|2021-08-09 00:12:20|9400.8|9390.8|9400|9390|9400.8|9390.8|9400|9390|2
1628467950000|2021-08-09 00:12:30|9399.3|9389.3|9398.4|9388.4|9399.3|9389.3|9397.9|9387.9|4
1628467960000|2021-08-09 00:12:40|9401.6|9391.6|9398.9|9388.9|9402.4|9392.4|9398.9|9388.9|6
1628467970000|2021-08-09 00:12:50|9398.4|9388.4|9396.6|9386.6|9398.4|9388.4|9396.6|9386.6|3
1628468000000|2021-08-09 00:13:20|9396.5|9386.5|9394.4|9384.4|9396.5|9386.5|9394.4|9384.4|3
1628468010000|2021-08-09 00:13:30|9394.1|9384.1|9395.6|9385.6|9396.1|9386.1|9394.1|9384.1|4
1628468020000|2021-08-09 00:13:40|9394.4|9384.4|9393.8|9383.8|9395.1|9385.1|9392.6|9382.6|11
1628468030000|2021-08-09 00:13:50|9393|9383|9391.1|9381.1|9393.9|9383.9|9390.6|9380.6|7
1628468040000|2021-08-09 00:14:00|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|1
1628468050000|2021-08-09 00:14:10|9390.6|9380.6|9389.6|9379.6|9390.6|9380.6|9389.6|9379.6|3
1628468060000|2021-08-09 00:14:20|9389.9|9379.9|9390.5|9380.5|9390.5|9380.5|9389.5|9379.5|4
1628468070000|2021-08-09 00:14:30|9389.6|9379.6|9390.6|9380.6|9391.4|9381.4|9389.6|9379.6|8
1628468080000|2021-08-09 00:14:40|9390.4|9380.4|9390.3|9380.3|9390.4|9380.4|9389.6|9379.6|6
1628468100000|2021-08-09 00:15:00|9390.4|9380.4|9390.6|9380.6|9390.9|9380.9|9390.4|9380.4|5
1628468120000|2021-08-09 00:15:20|9390.4|9380.4|9387.4|9377.4|9390.4|9380.4|9387.4|9377.4|3
1628468140000|2021-08-09 00:15:40|9387|9377|9386.6|9376.6|9387|9377|9386.6|9376.6|2
1628468150000|2021-08-09 00:15:50|9386.4|9376.4|9384.1|9374.1|9386.4|9376.4|9384.1|9374.1|4
1628468160000|2021-08-09 00:16:00|9383.9|9373.9|9384.1|9374.1|9385|9375|9382.1|9372.1|14
1628468170000|2021-08-09 00:16:10|9383.8|9373.8|9382.1|9372.1|9384.6|9374.6|9382.1|9372.1|11
1628468180000|2021-08-09 00:16:20|9381.4|9371.4|9384.6|9374.6|9384.6|9374.6|9381.4|9371.4|5
1628468190000|2021-08-09 00:16:30|9385|9375|9384.3|9374.3|9385|9375|9384.3|9374.3|2
1628468200000|2021-08-09 00:16:40|9384.6|9374.6|9386.5|9376.5|9386.5|9376.5|9384.6|9374.6|5
1628468220000|2021-08-09 00:17:00|9386.4|9376.4|9386.1|9376.1|9386.4|9376.4|9386.1|9376.1|2
1628468230000|2021-08-09 00:17:10|9386.4|9376.4|9387.1|9377.1|9387.1|9377.1|9386.1|9376.1|5
1628468250000|2021-08-09 00:17:30|9386.9|9376.9|9387|9377|9387|9377|9386.8|9376.8|5
1628468260000|2021-08-09 00:17:40|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1628468270000|2021-08-09 00:17:50|9387.1|9377.1|9390.6|9380.6|9390.6|9380.6|9386.4|9376.4|6
1628468280000|2021-08-09 00:18:00|9390.8|9380.8|9392.1|9382.1|9392.4|9382.4|9390.8|9380.8|8
1628468300000|2021-08-09 00:18:20|9392.4|9382.4|9393.1|9383.1|9393.1|9383.1|9392.4|9382.4|3
1628468310000|2021-08-09 00:18:30|9393.5|9383.5|9394.1|9384.1|9394.1|9384.1|9393.5|9383.5|4
1628468320000|2021-08-09 00:18:40|9393.9|9383.9|9394.4|9384.4|9394.4|9384.4|9393.9|9383.9|7
1628468330000|2021-08-09 00:18:50|9394.3|9384.3|9394|9384|9394.3|9384.3|9394|9384|4
1628468340000|2021-08-09 00:19:00|9393.6|9383.6|9393.4|9383.4|9394.8|9384.8|9393.4|9383.4|6
1628468360000|2021-08-09 00:19:20|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1628468370000|2021-08-09 00:19:30|9392.9|9382.9|9393.1|9383.1|9393.1|9383.1|9392.6|9382.6|4
1628468390000|2021-08-09 00:19:50|9393.4|9383.4|9393.9|9383.9|9393.9|9383.9|9393.4|9383.4|2
1628468400000|2021-08-09 00:20:00|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|3
1628468420000|2021-08-09 00:20:20|9394.1|9384.1|9396|9386|9396|9386|9394.1|9384.1|5
1628468430000|2021-08-09 00:20:30|9395.6|9385.6|9395.4|9385.4|9396.6|9386.6|9395.4|9385.4|6
1628468440000|2021-08-09 00:20:40|9396.1|9386.1|9397|9387|9397|9387|9396.1|9386.1|2
1628468470000|2021-08-09 00:21:10|9396.5|9386.5|9397.3|9387.3|9397.3|9387.3|9396.5|9386.5|3
1628468490000|2021-08-09 00:21:30|9397.4|9387.4|9397|9387|9397.4|9387.4|9397|9387|3
1628468500000|2021-08-09 00:21:40|9396.8|9386.8|9397.6|9387.6|9397.6|9387.6|9396.8|9386.8|3
1628468510000|2021-08-09 00:21:50|9397.4|9387.4|9398.4|9388.4|9398.4|9388.4|9397.4|9387.4|3
1628468520000|2021-08-09 00:22:00|9399|9389|9398.1|9388.1|9399|9389|9398.1|9388.1|2
1628468530000|2021-08-09 00:22:10|9397.9|9387.9|9396.1|9386.1|9397.9|9387.9|9396.1|9386.1|2
1628468570000|2021-08-09 00:22:50|9395.6|9385.6|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|6
1628468580000|2021-08-09 00:23:00|9396|9386|9396|9386|9396|9386|9396|9386|1
1628468590000|2021-08-09 00:23:10|9395.6|9385.6|9395|9385|9395.6|9385.6|9394.6|9384.6|3
1628468600000|2021-08-09 00:23:20|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1628468610000|2021-08-09 00:23:30|9394.8|9384.8|9394.4|9384.4|9394.8|9384.8|9394.4|9384.4|2
1628468620000|2021-08-09 00:23:40|9394.9|9384.9|9394.4|9384.4|9394.9|9384.9|9394.4|9384.4|3
1628468630000|2021-08-09 00:23:50|9394.6|9384.6|9395.1|9385.1|9395.1|9385.1|9394.6|9384.6|2
1628468650000|2021-08-09 00:24:10|9395.8|9385.8|9395.9|9385.9|9396.5|9386.5|9395.3|9385.3|6
1628468660000|2021-08-09 00:24:20|9396.5|9386.5|9397.5|9387.5|9397.5|9387.5|9395.6|9385.6|5
1628468670000|2021-08-09 00:24:30|9396.6|9386.6|9395.6|9385.6|9396.6|9386.6|9395.6|9385.6|4
1628468700000|2021-08-09 00:25:00|9395.9|9385.9|9395.8|9385.8|9396.1|9386.1|9395.8|9385.8|4
1628468710000|2021-08-09 00:25:10|9395.9|9385.9|9394.9|9384.9|9395.9|9385.9|9394.9|9384.9|4
1628468720000|2021-08-09 00:25:20|9394|9384|9394.1|9384.1|9394.1|9384.1|9393.9|9383.9|3
1628468730000|2021-08-09 00:25:30|9394.9|9384.9|9394.8|9384.8|9394.9|9384.9|9394.8|9384.8|2
1628468750000|2021-08-09 00:25:50|9394.9|9384.9|9396.1|9386.1|9396.1|9386.1|9394.9|9384.9|10
1628468760000|2021-08-09 00:26:00|9396|9386|9396|9386|9396|9386|9396|9386|1
1628468770000|2021-08-09 00:26:10|9396.3|9386.3|9398.6|9388.6|9398.6|9388.6|9396.3|9386.3|3
1628468790000|2021-08-09 00:26:30|9399|9389|9400.3|9390.3|9400.3|9390.3|9399|9389|4
1628468800000|2021-08-09 00:26:40|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1628468810000|2021-08-09 00:26:50|9400.6|9390.6|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|4
1628468820000|2021-08-09 00:27:00|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1628468830000|2021-08-09 00:27:10|9400.8|9390.8|9402.6|9392.6|9402.6|9392.6|9400.8|9390.8|7
1628468850000|2021-08-09 00:27:30|9402.9|9392.9|9402.4|9392.4|9402.9|9392.9|9402.4|9392.4|3
1628468860000|2021-08-09 00:27:40|9401.9|9391.9|9402.4|9392.4|9402.5|9392.5|9401.9|9391.9|4
1628468870000|2021-08-09 00:27:50|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1628468880000|2021-08-09 00:28:00|9402.4|9392.4|9401.8|9391.8|9402.4|9392.4|9401.8|9391.8|4
1628468910000|2021-08-09 00:28:30|9401.9|9391.9|9402.4|9392.4|9402.4|9392.4|9401.9|9391.9|2
1628468920000|2021-08-09 00:28:40|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1628468930000|2021-08-09 00:28:50|9402.4|9392.4|9403.1|9393.1|9403.1|9393.1|9402.4|9392.4|4
1628468950000|2021-08-09 00:29:10|9404.5|9394.5|9405.4|9395.4|9405.4|9395.4|9404.5|9394.5|2
1628468960000|2021-08-09 00:29:20|9404.6|9394.6|9404.9|9394.9|9404.9|9394.9|9404.6|9394.6|2
1628468970000|2021-08-09 00:29:30|9405.5|9395.5|9406.3|9396.3|9406.3|9396.3|9405.5|9395.5|4
1628468980000|2021-08-09 00:29:40|9405.9|9395.9|9405|9395|9405.9|9395.9|9404.8|9394.8|5
1628468990000|2021-08-09 00:29:50|9405.4|9395.4|9402.1|9392.1|9405.4|9395.4|9402.1|9392.1|4
1628469000000|2021-08-09 00:30:00|9401.9|9391.9|9400.1|9390.1|9401.9|9391.9|9400.1|9390.1|3
1628469010000|2021-08-09 00:30:10|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9399.5|9389.5|2
1628469040000|2021-08-09 00:30:40|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|1
1628469050000|2021-08-09 00:30:50|9398.5|9388.5|9397.8|9387.8|9398.5|9388.5|9397.8|9387.8|2
1628469060000|2021-08-09 00:31:00|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1628469070000|2021-08-09 00:31:10|9398.5|9388.5|9399.8|9389.8|9399.8|9389.8|9398.3|9388.3|4
1628469080000|2021-08-09 00:31:20|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|1
1628469090000|2021-08-09 00:31:30|9399.8|9389.8|9399.8|9389.8|9399.9|9389.9|9399.8|9389.8|3
1628469130000|2021-08-09 00:32:10|9399.1|9389.1|9398.6|9388.6|9399.1|9389.1|9398.6|9388.6|2
1628469140000|2021-08-09 00:32:20|9398.4|9388.4|9398.1|9388.1|9398.4|9388.4|9398.1|9388.1|2
1628469150000|2021-08-09 00:32:30|9399.3|9389.3|9400.1|9390.1|9400.5|9390.5|9399.3|9389.3|4
1628469170000|2021-08-09 00:32:50|9398.6|9388.6|9398.3|9388.3|9398.6|9388.6|9398.3|9388.3|2
1628469180000|2021-08-09 00:33:00|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1628469190000|2021-08-09 00:33:10|9397.5|9387.5|9394.9|9384.9|9397.5|9387.5|9394.9|9384.9|4
1628469200000|2021-08-09 00:33:20|9394.6|9384.6|9392.6|9382.6|9394.6|9384.6|9392.4|9382.4|10
1628469210000|2021-08-09 00:33:30|9392.4|9382.4|9392.3|9382.3|9392.4|9382.4|9392.3|9382.3|2
1628469220000|2021-08-09 00:33:40|9391.6|9381.6|9391.6|9381.6|9392.1|9382.1|9391.6|9381.6|3
1628469230000|2021-08-09 00:33:50|9391.5|9381.5|9391.4|9381.4|9391.5|9381.5|9390.6|9380.6|4
1628469240000|2021-08-09 00:34:00|9391.9|9381.9|9393.5|9383.5|9393.5|9383.5|9391.3|9381.3|8
1628469250000|2021-08-09 00:34:10|9394|9384|9395.1|9385.1|9395.1|9385.1|9394|9384|6
1628469260000|2021-08-09 00:34:20|9394.8|9384.8|9394.9|9384.9|9394.9|9384.9|9393.9|9383.9|3
1628469270000|2021-08-09 00:34:30|9395.1|9385.1|9395.3|9385.3|9395.3|9385.3|9395.1|9385.1|2
1628469280000|2021-08-09 00:34:40|9395.1|9385.1|9395|9385|9395.1|9385.1|9395|9385|2
1628469290000|2021-08-09 00:34:50|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9393.9|9383.9|5
1628469300000|2021-08-09 00:35:00|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1628469310000|2021-08-09 00:35:10|9394.4|9384.4|9393|9383|9394.6|9384.6|9393|9383|8
1628469330000|2021-08-09 00:35:30|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|1
1628469340000|2021-08-09 00:35:40|9392.5|9382.5|9391.8|9381.8|9392.5|9382.5|9391.8|9381.8|2
1628469370000|2021-08-09 00:36:10|9391.6|9381.6|9389.5|9379.5|9391.6|9381.6|9389.5|9379.5|2
1628469380000|2021-08-09 00:36:20|9389.8|9379.8|9390.3|9380.3|9390.3|9380.3|9389.8|9379.8|3
1628469410000|2021-08-09 00:36:50|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1628469420000|2021-08-09 00:37:00|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1628469430000|2021-08-09 00:37:10|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1628469450000|2021-08-09 00:37:30|9390.4|9380.4|9389|9379|9390.4|9380.4|9389|9379|3
1628469460000|2021-08-09 00:37:40|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1628469470000|2021-08-09 00:37:50|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1628469480000|2021-08-09 00:38:00|9388.1|9378.1|9387.4|9377.4|9388.1|9378.1|9387.4|9377.4|3
1628469490000|2021-08-09 00:38:10|9387.5|9377.5|9388.4|9378.4|9388.4|9378.4|9387.5|9377.5|3
1628469500000|2021-08-09 00:38:20|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1628469510000|2021-08-09 00:38:30|9388.6|9378.6|9388.8|9378.8|9388.8|9378.8|9388.6|9378.6|4
1628469520000|2021-08-09 00:38:40|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|1
1628469530000|2021-08-09 00:38:50|9388.8|9378.8|9389.9|9379.9|9389.9|9379.9|9388.8|9378.8|4
1628469540000|2021-08-09 00:39:00|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1628469570000|2021-08-09 00:39:30|9388.8|9378.8|9388.6|9378.6|9388.8|9378.8|9388.6|9378.6|2
1628469590000|2021-08-09 00:39:50|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.9|9377.9|2
1628469610000|2021-08-09 00:40:10|9388.1|9378.1|9388.9|9378.9|9388.9|9378.9|9388.1|9378.1|2
1628469620000|2021-08-09 00:40:20|9388.6|9378.6|9388.9|9378.9|9388.9|9378.9|9388.6|9378.6|2
1628469640000|2021-08-09 00:40:40|9389|9379|9390.9|9380.9|9391.6|9381.6|9389|9379|7
1628469660000|2021-08-09 00:41:00|9390.4|9380.4|9388.1|9378.1|9390.4|9380.4|9387.4|9377.4|7
1628469670000|2021-08-09 00:41:10|9388|9378|9387.5|9377.5|9388|9378|9386.9|9376.9|8
1628469680000|2021-08-09 00:41:20|9387.8|9377.8|9387.9|9377.9|9387.9|9377.9|9387.5|9377.5|4
1628469690000|2021-08-09 00:41:30|9388.6|9378.6|9390.6|9380.6|9390.6|9380.6|9388.6|9378.6|6
1628469700000|2021-08-09 00:41:40|9390.9|9380.9|9391.5|9381.5|9391.5|9381.5|9390.9|9380.9|3
1628469710000|2021-08-09 00:41:50|9390.9|9380.9|9391.6|9381.6|9391.6|9381.6|9390.9|9380.9|3
1628469730000|2021-08-09 00:42:10|9391.9|9381.9|9393.4|9383.4|9393.4|9383.4|9391.9|9381.9|6
1628469740000|2021-08-09 00:42:20|9393.6|9383.6|9398.4|9388.4|9398.9|9388.9|9393.6|9383.6|6
1628469750000|2021-08-09 00:42:30|9398.3|9388.3|9397.9|9387.9|9398.3|9388.3|9397.6|9387.6|6
1628469760000|2021-08-09 00:42:40|9398.1|9388.1|9399.3|9389.3|9399.4|9389.4|9398.1|9388.1|3
1628469770000|2021-08-09 00:42:50|9399|9389|9398.6|9388.6|9399|9389|9397.8|9387.8|6
1628469780000|2021-08-09 00:43:00|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398|9388|5
1628469820000|2021-08-09 00:43:40|9399.3|9389.3|9399.1|9389.1|9399.6|9389.6|9399|9389|5
1628469830000|2021-08-09 00:43:50|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1628469840000|2021-08-09 00:44:00|9399.6|9389.6|9400.5|9390.5|9400.9|9390.9|9399.6|9389.6|5
1628469850000|2021-08-09 00:44:10|9399.8|9389.8|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|3
1628469860000|2021-08-09 00:44:20|9399.5|9389.5|9399.6|9389.6|9399.6|9389.6|9399.5|9389.5|2
1628469880000|2021-08-09 00:44:40|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1628469900000|2021-08-09 00:45:00|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|2
1628469910000|2021-08-09 00:45:10|9399.1|9389.1|9397.8|9387.8|9399.4|9389.4|9397.8|9387.8|4
1628469920000|2021-08-09 00:45:20|9397.5|9387.5|9399.4|9389.4|9400.1|9390.1|9397.5|9387.5|5
1628469930000|2021-08-09 00:45:30|9399|9389|9398.9|9388.9|9399.1|9389.1|9398.9|9388.9|3
1628469960000|2021-08-09 00:46:00|9398.4|9388.4|9397.5|9387.5|9398.4|9388.4|9397.5|9387.5|2
1628469970000|2021-08-09 00:46:10|9397|9387|9395.3|9385.3|9397|9387|9394.9|9384.9|5
1628469980000|2021-08-09 00:46:20|9395.5|9385.5|9397|9387|9397|9387|9395.5|9385.5|3
1628470000000|2021-08-09 00:46:40|9397.3|9387.3|9398|9388|9398|9388|9397.3|9387.3|3
1628470010000|2021-08-09 00:46:50|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|1
1628470020000|2021-08-09 00:47:00|9398|9388|9398|9388|9398|9388|9398|9388|1
1628470030000|2021-08-09 00:47:10|9397.8|9387.8|9396.4|9386.4|9397.8|9387.8|9396.4|9386.4|3
1628470040000|2021-08-09 00:47:20|9396.3|9386.3|9394.6|9384.6|9396.3|9386.3|9394.5|9384.5|7
1628470050000|2021-08-09 00:47:30|9394.5|9384.5|9394.9|9384.9|9394.9|9384.9|9394.5|9384.5|2
1628470060000|2021-08-09 00:47:40|9395.3|9385.3|9396.4|9386.4|9396.4|9386.4|9395.3|9385.3|2
1628470070000|2021-08-09 00:47:50|9396.6|9386.6|9397|9387|9397|9387|9396.6|9386.6|2
1628470080000|2021-08-09 00:48:00|9397.8|9387.8|9396.5|9386.5|9398.3|9388.3|9396.4|9386.4|5
1628470100000|2021-08-09 00:48:20|9396.4|9386.4|9396.5|9386.5|9396.5|9386.5|9395.8|9385.8|5
1628470110000|2021-08-09 00:48:30|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1628470120000|2021-08-09 00:48:40|9395.9|9385.9|9395.6|9385.6|9395.9|9385.9|9395.6|9385.6|2
1628470130000|2021-08-09 00:48:50|9396.1|9386.1|9396.3|9386.3|9396.4|9386.4|9396.1|9386.1|3
1628470160000|2021-08-09 00:49:20|9395.9|9385.9|9395.8|9385.8|9395.9|9385.9|9395.6|9385.6|3
1628470170000|2021-08-09 00:49:30|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1628470180000|2021-08-09 00:49:40|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1628470190000|2021-08-09 00:49:50|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1628470200000|2021-08-09 00:50:00|9395.8|9385.8|9395.4|9385.4|9395.9|9385.9|9395.4|9385.4|6
1628470210000|2021-08-09 00:50:10|9394.6|9384.6|9393.3|9383.3|9394.6|9384.6|9393.3|9383.3|2
1628470230000|2021-08-09 00:50:30|9392.9|9382.9|9392.8|9382.8|9392.9|9382.9|9392.6|9382.6|3
1628470240000|2021-08-09 00:50:40|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1628470250000|2021-08-09 00:50:50|9393.6|9383.6|9394.4|9384.4|9394.4|9384.4|9393.6|9383.6|2
1628470260000|2021-08-09 00:51:00|9394|9384|9397.1|9387.1|9397.1|9387.1|9394|9384|7
1628470270000|2021-08-09 00:51:10|9397.4|9387.4|9398.3|9388.3|9398.4|9388.4|9397.4|9387.4|5
1628470280000|2021-08-09 00:51:20|9398.8|9388.8|9402.1|9392.1|9402.4|9392.4|9398.8|9388.8|7
1628470290000|2021-08-09 00:51:30|9401.9|9391.9|9404.5|9394.5|9404.5|9394.5|9401.9|9391.9|3
1628470300000|2021-08-09 00:51:40|9403.9|9393.9|9404.9|9394.9|9404.9|9394.9|9403.5|9393.5|4
1628470320000|2021-08-09 00:52:00|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|1
1628470350000|2021-08-09 00:52:30|9404.3|9394.3|9403.5|9393.5|9404.3|9394.3|9403.1|9393.1|3
1628470360000|2021-08-09 00:52:40|9404.4|9394.4|9404.3|9394.3|9404.4|9394.4|9404.3|9394.3|2
1628470370000|2021-08-09 00:52:50|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|1
1628470390000|2021-08-09 00:53:10|9404.3|9394.3|9405.6|9395.6|9405.6|9395.6|9404.3|9394.3|3
1628470400000|2021-08-09 00:53:20|9404.9|9394.9|9405.9|9395.9|9405.9|9395.9|9404.9|9394.9|3
1628470410000|2021-08-09 00:53:30|9406.1|9396.1|9406.8|9396.8|9406.9|9396.9|9406.1|9396.1|3
1628470440000|2021-08-09 00:54:00|9406.4|9396.4|9406.1|9396.1|9406.4|9396.4|9406.1|9396.1|2
1628470480000|2021-08-09 00:54:40|9406.3|9396.3|9406.9|9396.9|9406.9|9396.9|9406.3|9396.3|3
1628470500000|2021-08-09 00:55:00|9407|9397|9407|9397|9407|9397|9407|9397|1
1628470520000|2021-08-09 00:55:20|9408|9398|9410.4|9400.4|9410.4|9400.4|9408|9398|2
1628470530000|2021-08-09 00:55:30|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.4|9400.4|3
1628470540000|2021-08-09 00:55:40|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1628470550000|2021-08-09 00:55:50|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|1
1628470560000|2021-08-09 00:56:00|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1628470570000|2021-08-09 00:56:10|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|1
1628470580000|2021-08-09 00:56:20|9410.4|9400.4|9410.4|9400.4|9410.6|9400.6|9410.4|9400.4|3
1628470590000|2021-08-09 00:56:30|9410.6|9400.6|9409.8|9399.8|9410.6|9400.6|9409.8|9399.8|3
1628470600000|2021-08-09 00:56:40|9410.6|9400.6|9410.9|9400.9|9411.3|9401.3|9410.6|9400.6|4
1628470620000|2021-08-09 00:57:00|9411.3|9401.3|9412.1|9402.1|9412.1|9402.1|9410.9|9400.9|7
1628470630000|2021-08-09 00:57:10|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1628470640000|2021-08-09 00:57:20|9412.1|9402.1|9413.6|9403.6|9414.4|9404.4|9412.1|9402.1|8
1628470650000|2021-08-09 00:57:30|9413.4|9403.4|9412.5|9402.5|9413.4|9403.4|9412.5|9402.5|4
1628470660000|2021-08-09 00:57:40|9412.8|9402.8|9413.6|9403.6|9413.6|9403.6|9412.8|9402.8|3
1628470670000|2021-08-09 00:57:50|9413.9|9403.9|9414.6|9404.6|9414.6|9404.6|9413.9|9403.9|2
1628470700000|2021-08-09 00:58:20|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1628470710000|2021-08-09 00:58:30|9414.3|9404.3|9414.1|9404.1|9414.3|9404.3|9414.1|9404.1|2
1628470720000|2021-08-09 00:58:40|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1628470740000|2021-08-09 00:59:00|9414.1|9404.1|9414.4|9404.4|9414.4|9404.4|9413.9|9403.9|5
1628470750000|2021-08-09 00:59:10|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|1
1628470770000|2021-08-09 00:59:30|9414.6|9404.6|9414.9|9404.9|9414.9|9404.9|9414.6|9404.6|2
1628470780000|2021-08-09 00:59:40|9414.6|9404.6|9414.9|9404.9|9414.9|9404.9|9414.6|9404.6|2
1628470790000|2021-08-09 00:59:50|9414.5|9404.5|9414.9|9404.9|9414.9|9404.9|9414.5|9404.5|2
1628470800000|2021-08-09 01:00:00|9415.4|9405.4|9417.3|9407.3|9422.6|9412.6|9413.6|9403.6|25
1628470810000|2021-08-09 01:00:10|9417.4|9407.4|9424.8|9414.8|9426|9416|9417.4|9407.4|30
1628470820000|2021-08-09 01:00:20|9426.6|9416.6|9429.9|9419.9|9430.6|9420.6|9426.5|9416.5|30
1628470830000|2021-08-09 01:00:30|9432|9422|9435|9425|9437.4|9427.4|9432|9422|24
1628470840000|2021-08-09 01:00:40|9435.6|9425.6|9433.6|9423.6|9437.9|9427.9|9432.3|9422.3|21
1628470850000|2021-08-09 01:00:50|9434.4|9424.4|9432.3|9422.3|9436.9|9426.9|9432|9422|19
1628470860000|2021-08-09 01:01:00|9431.9|9421.9|9426|9416|9431.9|9421.9|9425.1|9415.1|25
1628470870000|2021-08-09 01:01:10|9426.4|9416.4|9424|9414|9426.4|9416.4|9423.1|9413.1|17
1628470880000|2021-08-09 01:01:20|9423.9|9413.9|9420.1|9410.1|9424.8|9414.8|9420.1|9410.1|22
1628470890000|2021-08-09 01:01:30|9419.9|9409.9|9417.9|9407.9|9421.9|9411.9|9417.9|9407.9|23
1628470900000|2021-08-09 01:01:40|9418.6|9408.6|9416.4|9406.4|9418.6|9408.6|9413.6|9403.6|19
1628470910000|2021-08-09 01:01:50|9417|9407|9421.6|9411.6|9422.1|9412.1|9416.6|9406.6|17
1628470920000|2021-08-09 01:02:00|9421|9411|9415.3|9405.3|9421|9411|9415.1|9405.1|18
1628470930000|2021-08-09 01:02:10|9416.4|9406.4|9417.6|9407.6|9417.6|9407.6|9415.1|9405.1|12
1628470940000|2021-08-09 01:02:20|9417.4|9407.4|9421|9411|9421|9411|9416.1|9406.1|14
1628470950000|2021-08-09 01:02:30|9420.9|9410.9|9428.1|9418.1|9428.1|9418.1|9419.5|9409.5|17
1628470960000|2021-08-09 01:02:40|9428.4|9418.4|9430.8|9420.8|9430.9|9420.9|9428.4|9418.4|14
1628470970000|2021-08-09 01:02:50|9430.4|9420.4|9424.3|9414.3|9430.6|9420.6|9424.3|9414.3|19
1628470980000|2021-08-09 01:03:00|9424.4|9414.4|9417.1|9407.1|9425.8|9415.8|9417.1|9407.1|18
1628470990000|2021-08-09 01:03:10|9417.3|9407.3|9420.6|9410.6|9421.9|9411.9|9417.3|9407.3|15
1628471000000|2021-08-09 01:03:20|9420.4|9410.4|9423.6|9413.6|9423.6|9413.6|9420.4|9410.4|14
1628471010000|2021-08-09 01:03:30|9423.9|9413.9|9427.1|9417.1|9428.1|9418.1|9423.9|9413.9|14
1628471020000|2021-08-09 01:03:40|9427.4|9417.4|9431.4|9421.4|9432.9|9422.9|9427.4|9417.4|17
1628471030000|2021-08-09 01:03:50|9431.5|9421.5|9431.4|9421.4|9432.9|9422.9|9430.4|9420.4|12
1628471040000|2021-08-09 01:04:00|9431.8|9421.8|9431.4|9421.4|9432.3|9422.3|9429.1|9419.1|14
1628471050000|2021-08-09 01:04:10|9431.8|9421.8|9432.6|9422.6|9433.4|9423.4|9431.4|9421.4|10
1628471060000|2021-08-09 01:04:20|9432.5|9422.5|9430.8|9420.8|9432.5|9422.5|9429.6|9419.6|9
1628471070000|2021-08-09 01:04:30|9430.5|9420.5|9431.5|9421.5|9433.1|9423.1|9430.5|9420.5|15
1628471080000|2021-08-09 01:04:40|9431.8|9421.8|9431.6|9421.6|9433|9423|9431.6|9421.6|8
1628471090000|2021-08-09 01:04:50|9431.9|9421.9|9430.6|9420.6|9432.1|9422.1|9429.9|9419.9|10
1628471100000|2021-08-09 01:05:00|9429.9|9419.9|9427.3|9417.3|9429.9|9419.9|9425.4|9415.4|18
1628471110000|2021-08-09 01:05:10|9427.1|9417.1|9422.8|9412.8|9427.1|9417.1|9422.8|9412.8|17
1628471120000|2021-08-09 01:05:20|9422.5|9412.5|9425.4|9415.4|9427.6|9417.6|9422.5|9412.5|25
1628471130000|2021-08-09 01:05:30|9426.1|9416.1|9428.8|9418.8|9428.8|9418.8|9425.5|9415.5|8
1628471140000|2021-08-09 01:05:40|9428.4|9418.4|9428.4|9418.4|9429.5|9419.5|9427.1|9417.1|13
1628471150000|2021-08-09 01:05:50|9428.6|9418.6|9428.8|9418.8|9429.8|9419.8|9428|9418|13
1628471160000|2021-08-09 01:06:00|9428.6|9418.6|9426.3|9416.3|9428.6|9418.6|9425.9|9415.9|15
1628471170000|2021-08-09 01:06:10|9426.5|9416.5|9427.4|9417.4|9428|9418|9426.5|9416.5|9
1628471180000|2021-08-09 01:06:20|9427.1|9417.1|9425.9|9415.9|9427.1|9417.1|9425.9|9415.9|9
1628471190000|2021-08-09 01:06:30|9426.1|9416.1|9426.6|9416.6|9427.8|9417.8|9426.1|9416.1|11
1628471200000|2021-08-09 01:06:40|9426.5|9416.5|9425.8|9415.8|9426.5|9416.5|9425.4|9415.4|5
1628471210000|2021-08-09 01:06:50|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9424.5|9414.5|11
1628471220000|2021-08-09 01:07:00|9425.8|9415.8|9425.3|9415.3|9427.6|9417.6|9425.1|9415.1|16
1628471230000|2021-08-09 01:07:10|9425|9415|9424.5|9414.5|9425.6|9415.6|9424.5|9414.5|5
1628471240000|2021-08-09 01:07:20|9424.4|9414.4|9428.4|9418.4|9428.4|9418.4|9424.4|9414.4|9
1628471250000|2021-08-09 01:07:30|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9426.4|9416.4|11
1628471260000|2021-08-09 01:07:40|9428.8|9418.8|9429.4|9419.4|9430.5|9420.5|9428.8|9418.8|7
1628471270000|2021-08-09 01:07:50|9430.1|9420.1|9433|9423|9433.3|9423.3|9430.1|9420.1|11
1628471280000|2021-08-09 01:08:00|9432.9|9422.9|9433.8|9423.8|9433.9|9423.9|9430.6|9420.6|11
1628471290000|2021-08-09 01:08:10|9433.4|9423.4|9437.1|9427.1|9437.5|9427.5|9433.4|9423.4|17
1628471300000|2021-08-09 01:08:20|9437.3|9427.3|9436|9426|9439|9429|9435.9|9425.9|10
1628471310000|2021-08-09 01:08:30|9435.6|9425.6|9438.8|9428.8|9439.1|9429.1|9435.6|9425.6|10
1628471320000|2021-08-09 01:08:40|9439.1|9429.1|9438.8|9428.8|9441.1|9431.1|9437.4|9427.4|12
1628471330000|2021-08-09 01:08:50|9438.6|9428.6|9437.4|9427.4|9438.6|9428.6|9436.1|9426.1|17
1628471340000|2021-08-09 01:09:00|9437.1|9427.1|9437.4|9427.4|9439.8|9429.8|9434.4|9424.4|17
1628471350000|2021-08-09 01:09:10|9437.5|9427.5|9436.1|9426.1|9439.5|9429.5|9436.1|9426.1|16
1628471360000|2021-08-09 01:09:20|9436.4|9426.4|9438.4|9428.4|9438.4|9428.4|9436|9426|12
1628471370000|2021-08-09 01:09:30|9438|9428|9436.6|9426.6|9438.1|9428.1|9435.6|9425.6|16
1628471380000|2021-08-09 01:09:40|9436.9|9426.9|9434.1|9424.1|9436.9|9426.9|9433.6|9423.6|20
1628471390000|2021-08-09 01:09:50|9434|9424|9433.3|9423.3|9434.1|9424.1|9433.3|9423.3|3
1628471400000|2021-08-09 01:10:00|9433.4|9423.4|9430.4|9420.4|9434.5|9424.5|9430|9420|16
1628471410000|2021-08-09 01:10:10|9430.6|9420.6|9433|9423|9433|9423|9430.4|9420.4|8
1628471420000|2021-08-09 01:10:20|9432.3|9422.3|9432.1|9422.1|9433.5|9423.5|9431.6|9421.6|14
1628471430000|2021-08-09 01:10:30|9432.4|9422.4|9431.9|9421.9|9434.5|9424.5|9431.9|9421.9|10
1628471440000|2021-08-09 01:10:40|9432.1|9422.1|9433.9|9423.9|9435.3|9425.3|9432.1|9422.1|11
1628471450000|2021-08-09 01:10:50|9434.1|9424.1|9437.3|9427.3|9437.3|9427.3|9433.9|9423.9|10
1628471460000|2021-08-09 01:11:00|9437.1|9427.1|9436|9426|9437.1|9427.1|9436|9426|2
1628471470000|2021-08-09 01:11:10|9435.8|9425.8|9431.1|9421.1|9435.8|9425.8|9430.9|9420.9|11
1628471480000|2021-08-09 01:11:20|9431.4|9421.4|9434.5|9424.5|9434.5|9424.5|9431.4|9421.4|13
1628471490000|2021-08-09 01:11:30|9434.1|9424.1|9438.1|9428.1|9439.3|9429.3|9433.9|9423.9|18
1628471500000|2021-08-09 01:11:40|9438.4|9428.4|9441.3|9431.3|9441.3|9431.3|9438.4|9428.4|6
1628471510000|2021-08-09 01:11:50|9441.5|9431.5|9439.9|9429.9|9442|9432|9439.4|9429.4|11
1628471520000|2021-08-09 01:12:00|9439.6|9429.6|9440.6|9430.6|9441.1|9431.1|9438.9|9428.9|6
1628471530000|2021-08-09 01:12:10|9440.8|9430.8|9441.3|9431.3|9442.6|9432.6|9440.3|9430.3|9
1628471540000|2021-08-09 01:12:20|9440.9|9430.9|9441.5|9431.5|9441.5|9431.5|9438.6|9428.6|12
1628471550000|2021-08-09 01:12:30|9441.3|9431.3|9443|9433|9443|9433|9440.5|9430.5|13
1628471560000|2021-08-09 01:12:40|9443.3|9433.3|9445.6|9435.6|9445.6|9435.6|9442.8|9432.8|18
1628471570000|2021-08-09 01:12:50|9446.1|9436.1|9446.6|9436.6|9447.3|9437.3|9445.5|9435.5|14
1628471580000|2021-08-09 01:13:00|9447|9437|9445.8|9435.8|9447|9437|9444.4|9434.4|11
1628471590000|2021-08-09 01:13:10|9445.3|9435.3|9446.4|9436.4|9446.4|9436.4|9445.3|9435.3|10
1628471600000|2021-08-09 01:13:20|9446.9|9436.9|9452.3|9442.3|9452.4|9442.4|9446.4|9436.4|19
1628471610000|2021-08-09 01:13:30|9451.6|9441.6|9447.6|9437.6|9451.6|9441.6|9447.6|9437.6|19
1628471620000|2021-08-09 01:13:40|9447.4|9437.4|9447.4|9437.4|9447.8|9437.8|9446.8|9436.8|11
1628471630000|2021-08-09 01:13:50|9448|9438|9445.5|9435.5|9448|9438|9445.4|9435.4|16
1628471640000|2021-08-09 01:14:00|9446.1|9436.1|9448.1|9438.1|9448.1|9438.1|9445.4|9435.4|14
1628471650000|2021-08-09 01:14:10|9449.4|9439.4|9452.6|9442.6|9456.8|9446.8|9448.9|9438.9|21
1628471660000|2021-08-09 01:14:20|9452.9|9442.9|9454.8|9444.8|9454.9|9444.9|9452.1|9442.1|20
1628471670000|2021-08-09 01:14:30|9454.4|9444.4|9454.1|9444.1|9455.8|9445.8|9453.6|9443.6|9
1628471680000|2021-08-09 01:14:40|9454.3|9444.3|9454.9|9444.9|9457.8|9447.8|9454.3|9444.3|9
1628471690000|2021-08-09 01:14:50|9455.1|9445.1|9453.6|9443.6|9457.1|9447.1|9453.6|9443.6|17
1628471700000|2021-08-09 01:15:00|9454.4|9444.4|9452.9|9442.9|9454.4|9444.4|9452.6|9442.6|10
1628471710000|2021-08-09 01:15:10|9453.1|9443.1|9452.1|9442.1|9453.1|9443.1|9452.1|9442.1|5
1628471720000|2021-08-09 01:15:20|9450.6|9440.6|9449.9|9439.9|9450.9|9440.9|9449.4|9439.4|8
1628471730000|2021-08-09 01:15:30|9449.5|9439.5|9447.4|9437.4|9449.9|9439.9|9447.4|9437.4|11
1628471740000|2021-08-09 01:15:40|9447.1|9437.1|9447.9|9437.9|9448.1|9438.1|9446.4|9436.4|12
1628471750000|2021-08-09 01:15:50|9447.6|9437.6|9448.5|9438.5|9448.6|9438.6|9447.6|9437.6|6
1628471760000|2021-08-09 01:16:00|9448.8|9438.8|9447.6|9437.6|9449.1|9439.1|9447.1|9437.1|12
1628471770000|2021-08-09 01:16:10|9447.8|9437.8|9448.5|9438.5|9448.6|9438.6|9447.8|9437.8|7
1628471780000|2021-08-09 01:16:20|9448.4|9438.4|9450.9|9440.9|9451.3|9441.3|9447.6|9437.6|11
1628471790000|2021-08-09 01:16:30|9450.6|9440.6|9452|9442|9452|9442|9450.4|9440.4|9
1628471800000|2021-08-09 01:16:40|9452.3|9442.3|9453.3|9443.3|9453.3|9443.3|9450.9|9440.9|9
1628471810000|2021-08-09 01:16:50|9452.9|9442.9|9451.4|9441.4|9453.6|9443.6|9451.4|9441.4|7
1628471820000|2021-08-09 01:17:00|9451.3|9441.3|9449.8|9439.8|9451.3|9441.3|9449.1|9439.1|10
1628471830000|2021-08-09 01:17:10|9449.5|9439.5|9448.4|9438.4|9449.5|9439.5|9448.3|9438.3|7
1628471840000|2021-08-09 01:17:20|9449|9439|9450.9|9440.9|9451.1|9441.1|9449|9439|9
1628471850000|2021-08-09 01:17:30|9450.6|9440.6|9453.5|9443.5|9453.5|9443.5|9450.6|9440.6|6
1628471860000|2021-08-09 01:17:40|9453.8|9443.8|9453.5|9443.5|9453.9|9443.9|9453.4|9443.4|4
1628471870000|2021-08-09 01:17:50|9453.4|9443.4|9452.9|9442.9|9453.6|9443.6|9452.8|9442.8|8
1628471880000|2021-08-09 01:18:00|9452.6|9442.6|9449.9|9439.9|9452.6|9442.6|9449.9|9439.9|7
1628471890000|2021-08-09 01:18:10|9449.6|9439.6|9451.4|9441.4|9451.4|9441.4|9449.6|9439.6|8
1628471900000|2021-08-09 01:18:20|9451.1|9441.1|9451.4|9441.4|9451.6|9441.6|9451.1|9441.1|6
1628471910000|2021-08-09 01:18:30|9450.6|9440.6|9450.5|9440.5|9450.6|9440.6|9449.4|9439.4|8
1628471920000|2021-08-09 01:18:40|9450.1|9440.1|9449.9|9439.9|9450.1|9440.1|9449.9|9439.9|2
1628471930000|2021-08-09 01:18:50|9450.1|9440.1|9450.6|9440.6|9450.6|9440.6|9450.1|9440.1|2
1628471940000|2021-08-09 01:19:00|9450.4|9440.4|9447.9|9437.9|9450.4|9440.4|9447.6|9437.6|10
1628471950000|2021-08-09 01:19:10|9447.6|9437.6|9446.9|9436.9|9447.6|9437.6|9446.9|9436.9|3
1628471960000|2021-08-09 01:19:20|9446.1|9436.1|9444.9|9434.9|9446.1|9436.1|9444.9|9434.9|5
1628471970000|2021-08-09 01:19:30|9444.1|9434.1|9445.9|9435.9|9445.9|9435.9|9444.1|9434.1|10
1628471980000|2021-08-09 01:19:40|9445.6|9435.6|9443.9|9433.9|9445.6|9435.6|9443.6|9433.6|8
1628471990000|2021-08-09 01:19:50|9444.1|9434.1|9441.4|9431.4|9444.1|9434.1|9440.1|9430.1|14
1628472000000|2021-08-09 01:20:00|9441.5|9431.5|9440.4|9430.4|9441.5|9431.5|9440.1|9430.1|7
1628472010000|2021-08-09 01:20:10|9440.3|9430.3|9437.4|9427.4|9440.3|9430.3|9437.4|9427.4|6
1628472020000|2021-08-09 01:20:20|9437.6|9427.6|9442.3|9432.3|9442.3|9432.3|9437.6|9427.6|12
1628472030000|2021-08-09 01:20:30|9442.6|9432.6|9442.1|9432.1|9442.9|9432.9|9441|9431|8
1628472040000|2021-08-09 01:20:40|9442.4|9432.4|9442.6|9432.6|9443.9|9433.9|9441.9|9431.9|8
1628472050000|2021-08-09 01:20:50|9442.9|9432.9|9443.4|9433.4|9443.9|9433.9|9442.9|9432.9|4
1628472060000|2021-08-09 01:21:00|9442|9432|9439.1|9429.1|9442.6|9432.6|9438.9|9428.9|15
1628472070000|2021-08-09 01:21:10|9439.4|9429.4|9442.1|9432.1|9442.3|9432.3|9439.4|9429.4|10
1628472080000|2021-08-09 01:21:20|9441.9|9431.9|9442.5|9432.5|9442.8|9432.8|9440.9|9430.9|12
1628472090000|2021-08-09 01:21:30|9441.9|9431.9|9442.6|9432.6|9443.9|9433.9|9441.9|9431.9|8
1628472100000|2021-08-09 01:21:40|9442.5|9432.5|9442.4|9432.4|9442.5|9432.5|9441.9|9431.9|6
1628472110000|2021-08-09 01:21:50|9442.8|9432.8|9444.3|9434.3|9444.3|9434.3|9442.6|9432.6|10
1628472120000|2021-08-09 01:22:00|9444.5|9434.5|9445.4|9435.4|9445.9|9435.9|9444.4|9434.4|11
1628472130000|2021-08-09 01:22:10|9444.9|9434.9|9444.4|9434.4|9444.9|9434.9|9444.4|9434.4|2
1628472140000|2021-08-09 01:22:20|9444.9|9434.9|9445.5|9435.5|9445.5|9435.5|9444.9|9434.9|3
1628472150000|2021-08-09 01:22:30|9446|9436|9446.6|9436.6|9447.3|9437.3|9445.6|9435.6|7
1628472160000|2021-08-09 01:22:40|9446.8|9436.8|9447.9|9437.9|9448.1|9438.1|9446.4|9436.4|8
1628472170000|2021-08-09 01:22:50|9448.1|9438.1|9449.4|9439.4|9451.4|9441.4|9447.9|9437.9|9
1628472180000|2021-08-09 01:23:00|9447.9|9437.9|9446.5|9436.5|9447.9|9437.9|9445.6|9435.6|9
1628472190000|2021-08-09 01:23:10|9447|9437|9449|9439|9449|9439|9447|9437|7
1628472200000|2021-08-09 01:23:20|9449.4|9439.4|9449.9|9439.9|9449.9|9439.9|9449.4|9439.4|2
1628472210000|2021-08-09 01:23:30|9449.6|9439.6|9450.8|9440.8|9450.8|9440.8|9449.6|9439.6|7
1628472220000|2021-08-09 01:23:40|9450.3|9440.3|9449.6|9439.6|9450.3|9440.3|9449.6|9439.6|3
1628472230000|2021-08-09 01:23:50|9450.1|9440.1|9451|9441|9451.4|9441.4|9449.8|9439.8|10
1628472240000|2021-08-09 01:24:00|9450.8|9440.8|9450.5|9440.5|9451|9441|9450.5|9440.5|3
1628472250000|2021-08-09 01:24:10|9449.1|9439.1|9452.4|9442.4|9452.8|9442.8|9449.1|9439.1|14
1628472260000|2021-08-09 01:24:20|9452.1|9442.1|9450.9|9440.9|9452.1|9442.1|9450.9|9440.9|4
1628472270000|2021-08-09 01:24:30|9450.4|9440.4|9453.5|9443.5|9453.6|9443.6|9450.4|9440.4|9
1628472280000|2021-08-09 01:24:40|9453.6|9443.6|9452.9|9442.9|9453.6|9443.6|9452|9442|9
1628472290000|2021-08-09 01:24:50|9452.6|9442.6|9453.4|9443.4|9453.4|9443.4|9451.6|9441.6|7
1628472300000|2021-08-09 01:25:00|9452.9|9442.9|9454.6|9444.6|9454.6|9444.6|9452.9|9442.9|6
1628472310000|2021-08-09 01:25:10|9455.3|9445.3|9455.4|9445.4|9455.6|9445.6|9455.3|9445.3|3
1628472320000|2021-08-09 01:25:20|9454.9|9444.9|9454.5|9444.5|9454.9|9444.9|9454.4|9444.4|3
1628472330000|2021-08-09 01:25:30|9454.1|9444.1|9452.6|9442.6|9454.1|9444.1|9452.4|9442.4|9
1628472340000|2021-08-09 01:25:40|9453|9443|9452.9|9442.9|9453|9443|9452.4|9442.4|5
1628472350000|2021-08-09 01:25:50|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1628472360000|2021-08-09 01:26:00|9452.9|9442.9|9450.6|9440.6|9452.9|9442.9|9450.6|9440.6|10
1628472370000|2021-08-09 01:26:10|9450.1|9440.1|9449.4|9439.4|9450.3|9440.3|9449.4|9439.4|5
1628472380000|2021-08-09 01:26:20|9449.1|9439.1|9449.5|9439.5|9449.5|9439.5|9447.1|9437.1|12
1628472390000|2021-08-09 01:26:30|9449|9439|9448.5|9438.5|9449.3|9439.3|9447.8|9437.8|11
1628472400000|2021-08-09 01:26:40|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1628472410000|2021-08-09 01:26:50|9448.1|9438.1|9448|9438|9448.3|9438.3|9447.6|9437.6|7
1628472420000|2021-08-09 01:27:00|9448.8|9438.8|9448.1|9438.1|9448.9|9438.9|9447.4|9437.4|9
1628472430000|2021-08-09 01:27:10|9448.9|9438.9|9447.3|9437.3|9448.9|9438.9|9447.3|9437.3|6
1628472440000|2021-08-09 01:27:20|9447.1|9437.1|9447.4|9437.4|9447.9|9437.9|9447.1|9437.1|4
1628472450000|2021-08-09 01:27:30|9447.9|9437.9|9448|9438|9448|9438|9447.9|9437.9|2
1628472460000|2021-08-09 01:27:40|9448.4|9438.4|9449.6|9439.6|9449.6|9439.6|9448.4|9438.4|5
1628472470000|2021-08-09 01:27:50|9449.4|9439.4|9448.9|9438.9|9449.4|9439.4|9448.9|9438.9|2
1628472480000|2021-08-09 01:28:00|9449|9439|9449.6|9439.6|9449.6|9439.6|9449|9439|7
1628472490000|2021-08-09 01:28:10|9450.4|9440.4|9448.8|9438.8|9450.4|9440.4|9448.8|9438.8|8
1628472500000|2021-08-09 01:28:20|9448.6|9438.6|9447.6|9437.6|9448.6|9438.6|9447.6|9437.6|3
1628472510000|2021-08-09 01:28:30|9448|9438|9446.4|9436.4|9448|9438|9445.4|9435.4|10
1628472520000|2021-08-09 01:28:40|9446.9|9436.9|9448.4|9438.4|9448.8|9438.8|9446.9|9436.9|15
1628472530000|2021-08-09 01:28:50|9448.6|9438.6|9447.5|9437.5|9449.4|9439.4|9447.1|9437.1|12
1628472540000|2021-08-09 01:29:00|9447.1|9437.1|9446.9|9436.9|9447.1|9437.1|9446.4|9436.4|4
1628472550000|2021-08-09 01:29:10|9446.4|9436.4|9447|9437|9447|9437|9446.1|9436.1|4
1628472560000|2021-08-09 01:29:20|9448.1|9438.1|9446.5|9436.5|9448.3|9438.3|9445.8|9435.8|14
1628472570000|2021-08-09 01:29:30|9445.9|9435.9|9445.1|9435.1|9446.5|9436.5|9443.6|9433.6|11
1628472580000|2021-08-09 01:29:40|9445.6|9435.6|9441.5|9431.5|9445.6|9435.6|9441.5|9431.5|11
1628472590000|2021-08-09 01:29:50|9442.6|9432.6|9441.6|9431.6|9442.6|9432.6|9441.1|9431.1|13
1628472600000|2021-08-09 01:30:00|9441.9|9431.9|9436.9|9426.9|9441.9|9431.9|9436.5|9426.5|16
1628472610000|2021-08-09 01:30:10|9437|9427|9438.1|9428.1|9439|9429|9437|9427|12
1628472620000|2021-08-09 01:30:20|9438.4|9428.4|9437.4|9427.4|9438.4|9428.4|9436.5|9426.5|11
1628472630000|2021-08-09 01:30:30|9436.9|9426.9|9437.1|9427.1|9438.3|9428.3|9436.6|9426.6|6
1628472640000|2021-08-09 01:30:40|9436.9|9426.9|9438.6|9428.6|9439.5|9429.5|9436.1|9426.1|18
1628472650000|2021-08-09 01:30:50|9438.4|9428.4|9440|9430|9440|9430|9437.1|9427.1|12
1628472660000|2021-08-09 01:31:00|9439.9|9429.9|9439.6|9429.6|9439.9|9429.9|9437.6|9427.6|12
1628472670000|2021-08-09 01:31:10|9439.9|9429.9|9445.1|9435.1|9445.4|9435.4|9439.9|9429.9|15
1628472680000|2021-08-09 01:31:20|9444.9|9434.9|9442.9|9432.9|9444.9|9434.9|9442.9|9432.9|10
1628472690000|2021-08-09 01:31:30|9443|9433|9443|9433|9443.1|9433.1|9442.9|9432.9|4
1628472700000|2021-08-09 01:31:40|9443.4|9433.4|9442.9|9432.9|9444.4|9434.4|9442.9|9432.9|7
1628472710000|2021-08-09 01:31:50|9442.5|9432.5|9441.1|9431.1|9443|9433|9439.9|9429.9|13
1628472720000|2021-08-09 01:32:00|9440.9|9430.9|9439.9|9429.9|9440.9|9430.9|9439.9|9429.9|6
1628472730000|2021-08-09 01:32:10|9440.8|9430.8|9439.9|9429.9|9440.8|9430.8|9439.9|9429.9|4
1628472740000|2021-08-09 01:32:20|9440.4|9430.4|9438.6|9428.6|9440.4|9430.4|9438.6|9428.6|8
1628472750000|2021-08-09 01:32:30|9439.4|9429.4|9439.9|9429.9|9439.9|9429.9|9439.4|9429.4|11
1628472760000|2021-08-09 01:32:40|9439.6|9429.6|9440.3|9430.3|9440.3|9430.3|9438.6|9428.6|17
1628472770000|2021-08-09 01:32:50|9439.6|9429.6|9439.9|9429.9|9440.1|9430.1|9438.6|9428.6|10
1628472780000|2021-08-09 01:33:00|9439.8|9429.8|9437.9|9427.9|9439.8|9429.8|9437.8|9427.8|8
1628472790000|2021-08-09 01:33:10|9438.4|9428.4|9436.6|9426.6|9438.4|9428.4|9436.1|9426.1|12
1628472800000|2021-08-09 01:33:20|9436.1|9426.1|9438.9|9428.9|9438.9|9428.9|9436.1|9426.1|9
1628472810000|2021-08-09 01:33:30|9438.6|9428.6|9439.6|9429.6|9439.6|9429.6|9438.6|9428.6|6
1628472820000|2021-08-09 01:33:40|9440.1|9430.1|9440|9430|9440.1|9430.1|9440|9430|2
1628472830000|2021-08-09 01:33:50|9440.3|9430.3|9440.4|9430.4|9441.3|9431.3|9440.3|9430.3|6
1628472840000|2021-08-09 01:34:00|9439.8|9429.8|9437.4|9427.4|9439.8|9429.8|9437.4|9427.4|6
1628472850000|2021-08-09 01:34:10|9437.9|9427.9|9439.5|9429.5|9440.3|9430.3|9437.9|9427.9|10
1628472860000|2021-08-09 01:34:20|9439.9|9429.9|9441.4|9431.4|9441.4|9431.4|9439.9|9429.9|4
1628472870000|2021-08-09 01:34:30|9442|9432|9441.4|9431.4|9442.9|9432.9|9439.6|9429.6|13
1628472880000|2021-08-09 01:34:40|9441.1|9431.1|9441.8|9431.8|9441.9|9431.9|9440.8|9430.8|11
1628472890000|2021-08-09 01:34:50|9441.6|9431.6|9441.4|9431.4|9441.6|9431.6|9440.5|9430.5|9
1628472900000|2021-08-09 01:35:00|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.1|9431.1|4
1628472910000|2021-08-09 01:35:10|9441|9431|9441.4|9431.4|9441.8|9431.8|9440.1|9430.1|7
1628472920000|2021-08-09 01:35:20|9441.1|9431.1|9439.1|9429.1|9441.1|9431.1|9438.9|9428.9|8
1628472930000|2021-08-09 01:35:30|9439.4|9429.4|9440.4|9430.4|9440.4|9430.4|9439.4|9429.4|4
1628472940000|2021-08-09 01:35:40|9440.1|9430.1|9439.9|9429.9|9440.1|9430.1|9439.9|9429.9|4
1628472950000|2021-08-09 01:35:50|9439.6|9429.6|9440.6|9430.6|9440.6|9430.6|9439.4|9429.4|6
1628472960000|2021-08-09 01:36:00|9440.4|9430.4|9439.4|9429.4|9440.4|9430.4|9439.4|9429.4|3
1628472970000|2021-08-09 01:36:10|9439.5|9429.5|9437.4|9427.4|9440.1|9430.1|9435.9|9425.9|18
1628472980000|2021-08-09 01:36:20|9437|9427|9435.4|9425.4|9437|9427|9435.4|9425.4|5
1628472990000|2021-08-09 01:36:30|9435.9|9425.9|9434.9|9424.9|9436.6|9426.6|9434.5|9424.5|9
1628473000000|2021-08-09 01:36:40|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.1|9424.1|3
1628473010000|2021-08-09 01:36:50|9434.4|9424.4|9434.9|9424.9|9434.9|9424.9|9433.1|9423.1|9
1628473020000|2021-08-09 01:37:00|9434.5|9424.5|9434|9424|9434.5|9424.5|9433.6|9423.6|4
1628473030000|2021-08-09 01:37:10|9434.4|9424.4|9435.3|9425.3|9435.3|9425.3|9434.4|9424.4|4
1628473040000|2021-08-09 01:37:20|9435.5|9425.5|9434.1|9424.1|9436.1|9426.1|9434.1|9424.1|7
1628473050000|2021-08-09 01:37:30|9435.5|9425.5|9433.9|9423.9|9435.5|9425.5|9433.6|9423.6|4
1628473060000|2021-08-09 01:37:40|9433.6|9423.6|9433.9|9423.9|9433.9|9423.9|9433.6|9423.6|2
1628473070000|2021-08-09 01:37:50|9434.5|9424.5|9433.1|9423.1|9434.6|9424.6|9433.1|9423.1|4
1628473080000|2021-08-09 01:38:00|9433.4|9423.4|9431.9|9421.9|9433.4|9423.4|9431.6|9421.6|9
1628473090000|2021-08-09 01:38:10|9432.3|9422.3|9435.3|9425.3|9435.3|9425.3|9432.3|9422.3|7
1628473100000|2021-08-09 01:38:20|9435.8|9425.8|9437.6|9427.6|9437.6|9427.6|9435.8|9425.8|7
1628473110000|2021-08-09 01:38:30|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1628473120000|2021-08-09 01:38:40|9437.3|9427.3|9437.6|9427.6|9437.8|9427.8|9437.3|9427.3|3
1628473130000|2021-08-09 01:38:50|9437.9|9427.9|9438.8|9428.8|9438.8|9428.8|9437.9|9427.9|3
1628473140000|2021-08-09 01:39:00|9439|9429|9438.8|9428.8|9439.5|9429.5|9438.6|9428.6|8
1628473150000|2021-08-09 01:39:10|9438.9|9428.9|9438.3|9428.3|9438.9|9428.9|9438.3|9428.3|2
1628473160000|2021-08-09 01:39:20|9437.8|9427.8|9438.4|9428.4|9438.6|9428.6|9437.8|9427.8|6
1628473170000|2021-08-09 01:39:30|9438|9428|9438|9428|9438|9428|9438|9428|1
1628473180000|2021-08-09 01:39:40|9437.6|9427.6|9437.5|9427.5|9437.9|9427.9|9437.5|9427.5|4
1628473190000|2021-08-09 01:39:50|9437.4|9427.4|9436.1|9426.1|9437.4|9427.4|9436.1|9426.1|8
1628473200000|2021-08-09 01:40:00|9435.9|9425.9|9433|9423|9435.9|9425.9|9433|9423|8
1628473210000|2021-08-09 01:40:10|9432.9|9422.9|9432.6|9422.6|9432.9|9422.9|9432.6|9422.6|2
1628473220000|2021-08-09 01:40:20|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|2
1628473230000|2021-08-09 01:40:30|9433|9423|9434.1|9424.1|9434.1|9424.1|9432.4|9422.4|8
1628473240000|2021-08-09 01:40:40|9433.9|9423.9|9436.6|9426.6|9437|9427|9433.9|9423.9|11
1628473250000|2021-08-09 01:40:50|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1628473260000|2021-08-09 01:41:00|9436.6|9426.6|9435.9|9425.9|9436.6|9426.6|9435.9|9425.9|3
1628473280000|2021-08-09 01:41:20|9435.6|9425.6|9436.6|9426.6|9437|9427|9435.6|9425.6|7
1628473290000|2021-08-09 01:41:30|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1628473300000|2021-08-09 01:41:40|9437.4|9427.4|9437.4|9427.4|9437.8|9427.8|9437.4|9427.4|4
1628473310000|2021-08-09 01:41:50|9437.3|9427.3|9436.6|9426.6|9437.3|9427.3|9436.4|9426.4|4
1628473320000|2021-08-09 01:42:00|9436.4|9426.4|9436.8|9426.8|9437.8|9427.8|9436.4|9426.4|7
1628473340000|2021-08-09 01:42:20|9436.9|9426.9|9438.3|9428.3|9438.4|9428.4|9436.9|9426.9|6
1628473350000|2021-08-09 01:42:30|9438|9428|9437.1|9427.1|9438|9428|9437.1|9427.1|5
1628473370000|2021-08-09 01:42:50|9436.9|9426.9|9437|9427|9437|9427|9436.4|9426.4|7
1628473380000|2021-08-09 01:43:00|9437.4|9427.4|9437.4|9427.4|9437.8|9427.8|9437.4|9427.4|4
1628473390000|2021-08-09 01:43:10|9437.6|9427.6|9438.6|9428.6|9438.6|9428.6|9437.6|9427.6|5
1628473400000|2021-08-09 01:43:20|9438.9|9428.9|9439.9|9429.9|9441.4|9431.4|9438.9|9428.9|7
1628473410000|2021-08-09 01:43:30|9440.1|9430.1|9441.4|9431.4|9441.4|9431.4|9440.1|9430.1|3
1628473420000|2021-08-09 01:43:40|9441.6|9431.6|9442.4|9432.4|9442.5|9432.5|9441.6|9431.6|5
1628473430000|2021-08-09 01:43:50|9442.9|9432.9|9442.4|9432.4|9442.9|9432.9|9441.6|9431.6|7
1628473440000|2021-08-09 01:44:00|9442.1|9432.1|9441.1|9431.1|9442.1|9432.1|9441.1|9431.1|3
1628473450000|2021-08-09 01:44:10|9440.6|9430.6|9441.6|9431.6|9442.1|9432.1|9440.6|9430.6|10
1628473460000|2021-08-09 01:44:20|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|2
1628473470000|2021-08-09 01:44:30|9442.4|9432.4|9441.4|9431.4|9442.4|9432.4|9441.4|9431.4|6
1628473480000|2021-08-09 01:44:40|9441.1|9431.1|9441.6|9431.6|9441.6|9431.6|9441.1|9431.1|3
1628473490000|2021-08-09 01:44:50|9441.4|9431.4|9442.1|9432.1|9442.1|9432.1|9441.1|9431.1|6
1628473500000|2021-08-09 01:45:00|9442.4|9432.4|9440.6|9430.6|9442.4|9432.4|9439.8|9429.8|9
1628473510000|2021-08-09 01:45:10|9440.4|9430.4|9438.8|9428.8|9440.4|9430.4|9438.8|9428.8|8
1628473520000|2021-08-09 01:45:20|9438.4|9428.4|9439.5|9429.5|9439.5|9429.5|9438.4|9428.4|9
1628473530000|2021-08-09 01:45:30|9439.4|9429.4|9437.5|9427.5|9439.4|9429.4|9437.5|9427.5|5
1628473540000|2021-08-09 01:45:40|9437.4|9427.4|9436.8|9426.8|9437.4|9427.4|9436.8|9426.8|2
1628473550000|2021-08-09 01:45:50|9436.3|9426.3|9435.5|9425.5|9437|9427|9434.6|9424.6|7
1628473560000|2021-08-09 01:46:00|9435|9425|9434.9|9424.9|9435|9425|9434.9|9424.9|2
1628473570000|2021-08-09 01:46:10|9434.4|9424.4|9432.5|9422.5|9434.4|9424.4|9431.8|9421.8|11
1628473580000|2021-08-09 01:46:20|9432.8|9422.8|9432.8|9422.8|9433.3|9423.3|9432.8|9422.8|4
1628473590000|2021-08-09 01:46:30|9433|9423|9434.1|9424.1|9434.1|9424.1|9433|9423|6
1628473600000|2021-08-09 01:46:40|9433.8|9423.8|9433.6|9423.6|9434.1|9424.1|9433.6|9423.6|4
1628473610000|2021-08-09 01:46:50|9433.4|9423.4|9432.6|9422.6|9433.4|9423.4|9432.6|9422.6|3
1628473620000|2021-08-09 01:47:00|9432.9|9422.9|9432.3|9422.3|9432.9|9422.9|9432.3|9422.3|5
1628473630000|2021-08-09 01:47:10|9431.9|9421.9|9430.9|9420.9|9431.9|9421.9|9430.6|9420.6|6
1628473640000|2021-08-09 01:47:20|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1628473650000|2021-08-09 01:47:30|9431|9421|9431.5|9421.5|9432.6|9422.6|9431|9421|11
1628473660000|2021-08-09 01:47:40|9431.4|9421.4|9431.8|9421.8|9431.8|9421.8|9431.1|9421.1|4
1628473670000|2021-08-09 01:47:50|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1628473680000|2021-08-09 01:48:00|9431.9|9421.9|9431.6|9421.6|9432.4|9422.4|9431.6|9421.6|6
1628473690000|2021-08-09 01:48:10|9431.9|9421.9|9432.1|9422.1|9432.1|9422.1|9431.6|9421.6|4
1628473700000|2021-08-09 01:48:20|9432.3|9422.3|9432.4|9422.4|9432.4|9422.4|9432.3|9422.3|2
1628473710000|2021-08-09 01:48:30|9432.8|9422.8|9433.5|9423.5|9433.5|9423.5|9432.8|9422.8|3
1628473720000|2021-08-09 01:48:40|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1628473730000|2021-08-09 01:48:50|9433.5|9423.5|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|2
1628473740000|2021-08-09 01:49:00|9434|9424|9435.1|9425.1|9435.6|9425.6|9434|9424|4
1628473750000|2021-08-09 01:49:10|9434.9|9424.9|9435.5|9425.5|9435.5|9425.5|9434|9424|8
1628473760000|2021-08-09 01:49:20|9435.6|9425.6|9434.6|9424.6|9435.6|9425.6|9434.6|9424.6|4
1628473770000|2021-08-09 01:49:30|9434.4|9424.4|9432.6|9422.6|9434.4|9424.4|9432.6|9422.6|5
1628473780000|2021-08-09 01:49:40|9432.3|9422.3|9432.6|9422.6|9432.6|9422.6|9432.1|9422.1|4
1628473790000|2021-08-09 01:49:50|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1628473800000|2021-08-09 01:50:00|9432.8|9422.8|9433.1|9423.1|9433.8|9423.8|9432.8|9422.8|5
1628473810000|2021-08-09 01:50:10|9433.5|9423.5|9433.4|9423.4|9434.1|9424.1|9433.3|9423.3|9
1628473820000|2021-08-09 01:50:20|9433.1|9423.1|9432.4|9422.4|9433.1|9423.1|9432.4|9422.4|6
1628473830000|2021-08-09 01:50:30|9432.1|9422.1|9431.3|9421.3|9432.1|9422.1|9429.6|9419.6|9
1628473840000|2021-08-09 01:50:40|9431.5|9421.5|9434.6|9424.6|9434.6|9424.6|9431.5|9421.5|13
1628473850000|2021-08-09 01:50:50|9435|9425|9436.4|9426.4|9436.4|9426.4|9435|9425|3
1628473860000|2021-08-09 01:51:00|9436.3|9426.3|9437.8|9427.8|9437.8|9427.8|9436.3|9426.3|5
1628473870000|2021-08-09 01:51:10|9438|9428|9438|9428|9438|9428|9438|9428|1
1628473880000|2021-08-09 01:51:20|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1628473890000|2021-08-09 01:51:30|9439.8|9429.8|9438.6|9428.6|9439.8|9429.8|9438.6|9428.6|5
1628473920000|2021-08-09 01:52:00|9438.4|9428.4|9437.6|9427.6|9438.4|9428.4|9437.6|9427.6|4
1628473940000|2021-08-09 01:52:20|9437.4|9427.4|9437.6|9427.6|9438.1|9428.1|9436.4|9426.4|7
1628473950000|2021-08-09 01:52:30|9437.4|9427.4|9437.1|9427.1|9437.4|9427.4|9437.1|9427.1|2
1628473960000|2021-08-09 01:52:40|9437.8|9427.8|9436.9|9426.9|9437.8|9427.8|9436.1|9426.1|7
1628473980000|2021-08-09 01:53:00|9437.1|9427.1|9438.5|9428.5|9438.5|9428.5|9437.1|9427.1|5
1628473990000|2021-08-09 01:53:10|9438.6|9428.6|9440.1|9430.1|9440.1|9430.1|9438.6|9428.6|6
1628474000000|2021-08-09 01:53:20|9440.4|9430.4|9441.1|9431.1|9441.1|9431.1|9440.4|9430.4|5
1628474010000|2021-08-09 01:53:30|9440.9|9430.9|9440.4|9430.4|9440.9|9430.9|9439.9|9429.9|6
1628474030000|2021-08-09 01:53:50|9440.1|9430.1|9439.9|9429.9|9440.1|9430.1|9439.9|9429.9|2
1628474040000|2021-08-09 01:54:00|9439.6|9429.6|9437.8|9427.8|9439.6|9429.6|9436.5|9426.5|14
1628474050000|2021-08-09 01:54:10|9438|9428|9438.8|9428.8|9438.8|9428.8|9437.6|9427.6|6
1628474060000|2021-08-09 01:54:20|9437.6|9427.6|9437.1|9427.1|9440.1|9430.1|9437.1|9427.1|10
1628474070000|2021-08-09 01:54:30|9436.9|9426.9|9435.6|9425.6|9436.9|9426.9|9435.6|9425.6|3
1628474080000|2021-08-09 01:54:40|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9435.9|9425.9|3
1628474090000|2021-08-09 01:54:50|9436.4|9426.4|9436.1|9426.1|9436.4|9426.4|9436.1|9426.1|2
1628474100000|2021-08-09 01:55:00|9435.9|9425.9|9436.1|9426.1|9436.1|9426.1|9435.4|9425.4|5
1628474110000|2021-08-09 01:55:10|9437.1|9427.1|9437.6|9427.6|9437.6|9427.6|9436.6|9426.6|5
1628474130000|2021-08-09 01:55:30|9438|9428|9438.9|9428.9|9439.4|9429.4|9438|9428|6
1628474140000|2021-08-09 01:55:40|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439|9429|4
1628474150000|2021-08-09 01:55:50|9438.9|9428.9|9439.6|9429.6|9440.6|9430.6|9438.9|9428.9|6
1628474160000|2021-08-09 01:56:00|9439.4|9429.4|9438.4|9428.4|9439.4|9429.4|9438.4|9428.4|3
1628474170000|2021-08-09 01:56:10|9438.3|9428.3|9437.9|9427.9|9439.6|9429.6|9437.9|9427.9|8
1628474180000|2021-08-09 01:56:20|9437.6|9427.6|9438.1|9428.1|9439.6|9429.6|9437.4|9427.4|17
1628474190000|2021-08-09 01:56:30|9437.9|9427.9|9437.6|9427.6|9438.6|9428.6|9437.4|9427.4|14
1628474200000|2021-08-09 01:56:40|9437.4|9427.4|9435.4|9425.4|9437.4|9427.4|9435.1|9425.1|6
1628474210000|2021-08-09 01:56:50|9436.1|9426.1|9435.6|9425.6|9436.4|9426.4|9435.4|9425.4|10
1628474220000|2021-08-09 01:57:00|9435.4|9425.4|9434.4|9424.4|9436|9426|9434.4|9424.4|7
1628474230000|2021-08-09 01:57:10|9433.9|9423.9|9434.6|9424.6|9434.6|9424.6|9433.9|9423.9|4
1628474240000|2021-08-09 01:57:20|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1628474250000|2021-08-09 01:57:30|9434.6|9424.6|9437.1|9427.1|9437.1|9427.1|9434.6|9424.6|6
1628474280000|2021-08-09 01:58:00|9437.6|9427.6|9437.5|9427.5|9438|9428|9437.3|9427.3|8
1628474300000|2021-08-09 01:58:20|9437.6|9427.6|9437.5|9427.5|9437.6|9427.6|9437.5|9427.5|2
1628474310000|2021-08-09 01:58:30|9437.1|9427.1|9436.9|9426.9|9437.1|9427.1|9436.9|9426.9|2
1628474320000|2021-08-09 01:58:40|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|4
1628474330000|2021-08-09 01:58:50|9435.9|9425.9|9436.4|9426.4|9437|9427|9435.9|9425.9|6
1628474340000|2021-08-09 01:59:00|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9433.5|9423.5|5
1628474350000|2021-08-09 01:59:10|9435|9425|9434.6|9424.6|9435|9425|9434.4|9424.4|3
1628474360000|2021-08-09 01:59:20|9434.9|9424.9|9433.3|9423.3|9436.3|9426.3|9433.3|9423.3|9
1628474370000|2021-08-09 01:59:30|9433|9423|9433|9423|9433|9423|9433|9423|1
1628474380000|2021-08-09 01:59:40|9432.9|9422.9|9430.9|9420.9|9432.9|9422.9|9429.9|9419.9|8
1628474390000|2021-08-09 01:59:50|9430.4|9420.4|9432.5|9422.5|9432.5|9422.5|9430.3|9420.3|15
1628474400000|2021-08-09 02:00:00|9432.6|9422.6|9437.5|9427.5|9437.5|9427.5|9432.3|9422.3|13
1628474410000|2021-08-09 02:00:10|9438.1|9428.1|9437.6|9427.6|9438.1|9428.1|9437.6|9427.6|5
1628474430000|2021-08-09 02:00:30|9437.3|9427.3|9433.9|9423.9|9437.3|9427.3|9433.9|9423.9|4
1628474440000|2021-08-09 02:00:40|9433.8|9423.8|9435.5|9425.5|9435.5|9425.5|9433.8|9423.8|5
1628474450000|2021-08-09 02:00:50|9435.9|9425.9|9434.6|9424.6|9436.9|9426.9|9434.6|9424.6|8
1628474460000|2021-08-09 02:01:00|9434.4|9424.4|9435|9425|9435|9425|9433.9|9423.9|7
1628474470000|2021-08-09 02:01:10|9434.8|9424.8|9435.4|9425.4|9435.4|9425.4|9434.4|9424.4|6
1628474480000|2021-08-09 02:01:20|9436.3|9426.3|9436.1|9426.1|9436.8|9426.8|9436.1|9426.1|4
1628474490000|2021-08-09 02:01:30|9435.9|9425.9|9434.1|9424.1|9435.9|9425.9|9434.1|9424.1|7
1628474500000|2021-08-09 02:01:40|9434.4|9424.4|9436.4|9426.4|9437.6|9427.6|9434.3|9424.3|12
1628474510000|2021-08-09 02:01:50|9436.5|9426.5|9437.1|9427.1|9437.3|9427.3|9436.5|9426.5|3
1628474520000|2021-08-09 02:02:00|9437|9427|9437.6|9427.6|9437.6|9427.6|9436.4|9426.4|12
1628474530000|2021-08-09 02:02:10|9438.6|9428.6|9441.3|9431.3|9441.3|9431.3|9438.6|9428.6|6
1628474540000|2021-08-09 02:02:20|9441.4|9431.4|9442.4|9432.4|9443.5|9433.5|9441.4|9431.4|10
1628474550000|2021-08-09 02:02:30|9442.1|9432.1|9440.9|9430.9|9442.1|9432.1|9440.9|9430.9|4
1628474560000|2021-08-09 02:02:40|9441|9431|9441.6|9431.6|9441.6|9431.6|9441|9431|4
1628474570000|2021-08-09 02:02:50|9441.8|9431.8|9441.9|9431.9|9442.5|9432.5|9441.8|9431.8|4
1628474580000|2021-08-09 02:03:00|9441.8|9431.8|9442|9432|9442|9432|9441.5|9431.5|4
1628474590000|2021-08-09 02:03:10|9442.1|9432.1|9442.4|9432.4|9442.4|9432.4|9442.1|9432.1|4
1628474600000|2021-08-09 02:03:20|9442.1|9432.1|9441.1|9431.1|9442.1|9432.1|9441.1|9431.1|4
1628474620000|2021-08-09 02:03:40|9441|9431|9441|9431|9441|9431|9441|9431|1
1628474630000|2021-08-09 02:03:50|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1628474640000|2021-08-09 02:04:00|9441|9431|9439.9|9429.9|9441|9431|9438.9|9428.9|6
1628474650000|2021-08-09 02:04:10|9440.1|9430.1|9440.1|9430.1|9440.9|9430.9|9440.1|9430.1|7
1628474660000|2021-08-09 02:04:20|9439.8|9429.8|9440.4|9430.4|9441|9431|9439.4|9429.4|8
1628474670000|2021-08-09 02:04:30|9440.6|9430.6|9440.9|9430.9|9440.9|9430.9|9440.6|9430.6|2
1628474680000|2021-08-09 02:04:40|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1628474690000|2021-08-09 02:04:50|9442.1|9432.1|9445.1|9435.1|9446.3|9436.3|9442.1|9432.1|10
1628474700000|2021-08-09 02:05:00|9445.9|9435.9|9446.9|9436.9|9446.9|9436.9|9444.4|9434.4|7
1628474710000|2021-08-09 02:05:10|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1628474720000|2021-08-09 02:05:20|9448.4|9438.4|9447.5|9437.5|9448.4|9438.4|9447.4|9437.4|3
1628474730000|2021-08-09 02:05:30|9448|9438|9447.6|9437.6|9448.1|9438.1|9447.3|9437.3|7
1628474740000|2021-08-09 02:05:40|9447.8|9437.8|9446.6|9436.6|9447.9|9437.9|9445.8|9435.8|8
1628474750000|2021-08-09 02:05:50|9446.8|9436.8|9447.3|9437.3|9447.8|9437.8|9446.8|9436.8|3
1628474760000|2021-08-09 02:06:00|9446.9|9436.9|9449.3|9439.3|9449.9|9439.9|9446.6|9436.6|23
1628474770000|2021-08-09 02:06:10|9448.6|9438.6|9448.8|9438.8|9450.6|9440.6|9448.4|9438.4|11
1628474780000|2021-08-09 02:06:20|9448.5|9438.5|9447.1|9437.1|9449.4|9439.4|9447.1|9437.1|12
1628474790000|2021-08-09 02:06:30|9446.5|9436.5|9447.1|9437.1|9448.3|9438.3|9446.5|9436.5|8
1628474800000|2021-08-09 02:06:40|9446.8|9436.8|9447.1|9437.1|9447.4|9437.4|9446.5|9436.5|10
1628474810000|2021-08-09 02:06:50|9446.6|9436.6|9447|9437|9447.3|9437.3|9446.6|9436.6|7
1628474820000|2021-08-09 02:07:00|9446.8|9436.8|9448|9438|9448|9438|9446.8|9436.8|5
1628474830000|2021-08-09 02:07:10|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|3
1628474840000|2021-08-09 02:07:20|9447.1|9437.1|9446.1|9436.1|9447.1|9437.1|9446.1|9436.1|4
1628474850000|2021-08-09 02:07:30|9446|9436|9446.1|9436.1|9446.6|9436.6|9446|9436|4
1628474860000|2021-08-09 02:07:40|9446.4|9436.4|9447.9|9437.9|9448.6|9438.6|9446.4|9436.4|9
1628474870000|2021-08-09 02:07:50|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1628474880000|2021-08-09 02:08:00|9448|9438|9447.6|9437.6|9448|9438|9447.6|9437.6|2
1628474890000|2021-08-09 02:08:10|9447.9|9437.9|9447.5|9437.5|9447.9|9437.9|9447.5|9437.5|3
1628474900000|2021-08-09 02:08:20|9447.6|9437.6|9448.6|9438.6|9448.6|9438.6|9447.6|9437.6|5
1628474910000|2021-08-09 02:08:30|9448.4|9438.4|9447.6|9437.6|9448.4|9438.4|9447.6|9437.6|3
1628474940000|2021-08-09 02:09:00|9448.1|9438.1|9448.4|9438.4|9448.9|9438.9|9448.1|9438.1|7
1628474950000|2021-08-09 02:09:10|9448.6|9438.6|9448.6|9438.6|9448.9|9438.9|9448.6|9438.6|4
1628474960000|2021-08-09 02:09:20|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1628474980000|2021-08-09 02:09:40|9448.5|9438.5|9445.6|9435.6|9448.5|9438.5|9444.6|9434.6|7
1628474990000|2021-08-09 02:09:50|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1628475000000|2021-08-09 02:10:00|9446.1|9436.1|9445.8|9435.8|9447.6|9437.6|9445.8|9435.8|11
1628475010000|2021-08-09 02:10:10|9445.6|9435.6|9445.4|9435.4|9446.1|9436.1|9444.4|9434.4|7
1628475020000|2021-08-09 02:10:20|9445.9|9435.9|9446.3|9436.3|9446.3|9436.3|9445.9|9435.9|2
1628475030000|2021-08-09 02:10:30|9445.9|9435.9|9444.9|9434.9|9445.9|9435.9|9444.9|9434.9|3
1628475040000|2021-08-09 02:10:40|9445.1|9435.1|9445.9|9435.9|9446.4|9436.4|9444.9|9434.9|8
1628475050000|2021-08-09 02:10:50|9446.1|9436.1|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|3
1628475060000|2021-08-09 02:11:00|9446.5|9436.5|9447.4|9437.4|9447.8|9437.8|9446.5|9436.5|8
1628475070000|2021-08-09 02:11:10|9447.6|9437.6|9448.8|9438.8|9448.8|9438.8|9447.6|9437.6|5
1628475080000|2021-08-09 02:11:20|9448.5|9438.5|9448.5|9438.5|9448.6|9438.6|9448.5|9438.5|3
1628475090000|2021-08-09 02:11:30|9448.8|9438.8|9448.4|9438.4|9448.8|9438.8|9448.4|9438.4|3
1628475100000|2021-08-09 02:11:40|9448.5|9438.5|9449.8|9439.8|9449.8|9439.8|9448.5|9438.5|5
1628475110000|2021-08-09 02:11:50|9449.5|9439.5|9449.4|9439.4|9449.5|9439.5|9449.4|9439.4|2
1628475120000|2021-08-09 02:12:00|9448.9|9438.9|9448.6|9438.6|9448.9|9438.9|9448.6|9438.6|2
1628475140000|2021-08-09 02:12:20|9449.1|9439.1|9448.6|9438.6|9449.1|9439.1|9448.6|9438.6|2
1628475160000|2021-08-09 02:12:40|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1628475170000|2021-08-09 02:12:50|9448.6|9438.6|9448.4|9438.4|9449.1|9439.1|9448.4|9438.4|4
1628475200000|2021-08-09 02:13:20|9448.6|9438.6|9449.5|9439.5|9449.5|9439.5|9448.6|9438.6|4
1628475210000|2021-08-09 02:13:30|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1628475230000|2021-08-09 02:13:50|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1628475250000|2021-08-09 02:14:10|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1628475260000|2021-08-09 02:14:20|9449.4|9439.4|9451.6|9441.6|9451.9|9441.9|9448.6|9438.6|6
1628475270000|2021-08-09 02:14:30|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452|9442|4
1628475280000|2021-08-09 02:14:40|9452|9442|9452|9442|9452|9442|9452|9442|1
1628475290000|2021-08-09 02:14:50|9452.3|9442.3|9453|9443|9453|9443|9452.1|9442.1|5
1628475300000|2021-08-09 02:15:00|9453.5|9443.5|9453|9443|9453.5|9443.5|9452.3|9442.3|4
1628475310000|2021-08-09 02:15:10|9452.6|9442.6|9452.4|9442.4|9452.6|9442.6|9452.4|9442.4|2
1628475320000|2021-08-09 02:15:20|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628475330000|2021-08-09 02:15:30|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628475350000|2021-08-09 02:15:50|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628475360000|2021-08-09 02:16:00|9451.3|9441.3|9450.9|9440.9|9451.3|9441.3|9450.9|9440.9|2
1628475390000|2021-08-09 02:16:30|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1628475400000|2021-08-09 02:16:40|9450.1|9440.1|9449.6|9439.6|9450.1|9440.1|9449.6|9439.6|2
1628475420000|2021-08-09 02:17:00|9449.9|9439.9|9449.3|9439.3|9450|9440|9449|9439|4
1628475440000|2021-08-09 02:17:20|9449.8|9439.8|9450.6|9440.6|9450.6|9440.6|9449.8|9439.8|3
1628475450000|2021-08-09 02:17:30|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|2
1628475460000|2021-08-09 02:17:40|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|2
1628475480000|2021-08-09 02:18:00|9451.4|9441.4|9451.1|9441.1|9451.4|9441.4|9451.1|9441.1|2
1628475500000|2021-08-09 02:18:20|9450.9|9440.9|9450.6|9440.6|9450.9|9440.9|9450.6|9440.6|2
1628475510000|2021-08-09 02:18:30|9451.1|9441.1|9450.9|9440.9|9451.1|9441.1|9450.9|9440.9|2
1628475520000|2021-08-09 02:18:40|9451.4|9441.4|9451.6|9441.6|9451.6|9441.6|9451.4|9441.4|2
1628475530000|2021-08-09 02:18:50|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1628475540000|2021-08-09 02:19:00|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1628475550000|2021-08-09 02:19:10|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1628475590000|2021-08-09 02:19:50|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628475600000|2021-08-09 02:20:00|9452.4|9442.4|9453|9443|9453|9443|9452.4|9442.4|2
1628475640000|2021-08-09 02:20:40|9453.4|9443.4|9453.9|9443.9|9453.9|9443.9|9453.3|9443.3|4
1628475650000|2021-08-09 02:20:50|9454.3|9444.3|9454.1|9444.1|9454.3|9444.3|9454.1|9444.1|2
1628475660000|2021-08-09 02:21:00|9454.3|9444.3|9453.1|9443.1|9454.3|9444.3|9453.1|9443.1|4
1628475670000|2021-08-09 02:21:10|9453|9443|9453.4|9443.4|9453.6|9443.6|9453|9443|4
1628475680000|2021-08-09 02:21:20|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628475720000|2021-08-09 02:22:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1628475730000|2021-08-09 02:22:10|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628475750000|2021-08-09 02:22:30|9453.4|9443.4|9453|9443|9453.4|9443.4|9453|9443|2
1628475760000|2021-08-09 02:22:40|9452.4|9442.4|9452.4|9442.4|9452.6|9442.6|9452.4|9442.4|3
1628475770000|2021-08-09 02:22:50|9451.6|9441.6|9451.1|9441.1|9451.6|9441.6|9450.9|9440.9|4
1628475780000|2021-08-09 02:23:00|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1628475810000|2021-08-09 02:23:30|9451.1|9441.1|9450.9|9440.9|9451.1|9441.1|9450.9|9440.9|2
1628475820000|2021-08-09 02:23:40|9450.8|9440.8|9450.6|9440.6|9450.8|9440.8|9450.4|9440.4|3
1628475830000|2021-08-09 02:23:50|9450.4|9440.4|9450.6|9440.6|9450.6|9440.6|9450.4|9440.4|2
1628475840000|2021-08-09 02:24:00|9450.4|9440.4|9450|9440|9450.4|9440.4|9450|9440|3
1628475850000|2021-08-09 02:24:10|9450.5|9440.5|9450|9440|9450.5|9440.5|9450|9440|4
1628475880000|2021-08-09 02:24:40|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1628475950000|2021-08-09 02:25:50|9449.6|9439.6|9449.4|9439.4|9449.6|9439.6|9449.4|9439.4|2
1628475960000|2021-08-09 02:26:00|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1628475980000|2021-08-09 02:26:20|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1628476030000|2021-08-09 02:27:10|9449.3|9439.3|9449.1|9439.1|9449.3|9439.3|9449.1|9439.1|2
1628476040000|2021-08-09 02:27:20|9448.9|9438.9|9449.1|9439.1|9449.1|9439.1|9448|9438|3
1628476050000|2021-08-09 02:27:30|9448.6|9438.6|9449.1|9439.1|9449.4|9439.4|9448.6|9438.6|3
1628476060000|2021-08-09 02:27:40|9448.5|9438.5|9449.4|9439.4|9449.4|9439.4|9448.5|9438.5|5
1628476090000|2021-08-09 02:28:10|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1628476100000|2021-08-09 02:28:20|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1628476130000|2021-08-09 02:28:50|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1628476150000|2021-08-09 02:29:10|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1628476160000|2021-08-09 02:29:20|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1628476200000|2021-08-09 02:30:00|9450.1|9440.1|9458.6|9448.6|9458.9|9448.9|9450.1|9440.1|14
1628476210000|2021-08-09 02:30:10|9458.9|9448.9|9460.9|9450.9|9464.1|9454.1|9458.9|9448.9|18
1628476220000|2021-08-09 02:30:20|9459.9|9449.9|9460.5|9450.5|9461|9451|9459.6|9449.6|10
1628476230000|2021-08-09 02:30:30|9461.4|9451.4|9462.9|9452.9|9463.1|9453.1|9460.4|9450.4|16
1628476240000|2021-08-09 02:30:40|9463.1|9453.1|9463.6|9453.6|9463.9|9453.9|9463.1|9453.1|6
1628476250000|2021-08-09 02:30:50|9463.9|9453.9|9465|9455|9465.3|9455.3|9463.4|9453.4|10
1628476260000|2021-08-09 02:31:00|9465.1|9455.1|9465.4|9455.4|9467.9|9457.9|9465.1|9455.1|13
1628476270000|2021-08-09 02:31:10|9465.1|9455.1|9465.6|9455.6|9466.4|9456.4|9464.8|9454.8|11
1628476280000|2021-08-09 02:31:20|9465.1|9455.1|9463.9|9453.9|9465.5|9455.5|9463.6|9453.6|17
1628476290000|2021-08-09 02:31:30|9464|9454|9463.4|9453.4|9464.6|9454.6|9463.1|9453.1|11
1628476300000|2021-08-09 02:31:40|9463.1|9453.1|9463|9453|9463.1|9453.1|9461.8|9451.8|7
1628476310000|2021-08-09 02:31:50|9463.3|9453.3|9464.8|9454.8|9465|9455|9463.3|9453.3|9
1628476320000|2021-08-09 02:32:00|9464.5|9454.5|9463.4|9453.4|9464.6|9454.6|9463.1|9453.1|12
1628476330000|2021-08-09 02:32:10|9463.6|9453.6|9465.5|9455.5|9465.5|9455.5|9463.6|9453.6|6
1628476340000|2021-08-09 02:32:20|9465.1|9455.1|9462.4|9452.4|9465.8|9455.8|9462.4|9452.4|8
1628476350000|2021-08-09 02:32:30|9462.1|9452.1|9463|9453|9463.4|9453.4|9461.8|9451.8|5
1628476360000|2021-08-09 02:32:40|9462.9|9452.9|9461.3|9451.3|9462.9|9452.9|9461.3|9451.3|4
1628476370000|2021-08-09 02:32:50|9461.4|9451.4|9461.9|9451.9|9463.4|9453.4|9461.4|9451.4|7
1628476380000|2021-08-09 02:33:00|9462.1|9452.1|9462.6|9452.6|9462.6|9452.6|9461.8|9451.8|3
1628476390000|2021-08-09 02:33:10|9463.1|9453.1|9462.9|9452.9|9463.3|9453.3|9462.8|9452.8|5
1628476400000|2021-08-09 02:33:20|9462.8|9452.8|9461.1|9451.1|9463|9453|9461.1|9451.1|8
1628476410000|2021-08-09 02:33:30|9461.4|9451.4|9461.4|9451.4|9461.8|9451.8|9461.4|9451.4|3
1628476420000|2021-08-09 02:33:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628476430000|2021-08-09 02:33:50|9461.4|9451.4|9461.8|9451.8|9461.8|9451.8|9461.4|9451.4|2
1628476440000|2021-08-09 02:34:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1628476460000|2021-08-09 02:34:20|9461.3|9451.3|9458.4|9448.4|9461.3|9451.3|9458.1|9448.1|4
1628476470000|2021-08-09 02:34:30|9458.8|9448.8|9460|9450|9460|9450|9458.8|9448.8|4
1628476490000|2021-08-09 02:34:50|9460.1|9450.1|9461|9451|9461.8|9451.8|9460.1|9450.1|9
1628476500000|2021-08-09 02:35:00|9461.1|9451.1|9459.9|9449.9|9461.1|9451.1|9459.4|9449.4|6
1628476510000|2021-08-09 02:35:10|9460.1|9450.1|9460.1|9450.1|9460.9|9450.9|9460.1|9450.1|7
1628476520000|2021-08-09 02:35:20|9460.4|9450.4|9461.6|9451.6|9461.6|9451.6|9460.1|9450.1|6
1628476530000|2021-08-09 02:35:30|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1628476540000|2021-08-09 02:35:40|9461.6|9451.6|9460.1|9450.1|9461.6|9451.6|9460.1|9450.1|8
1628476550000|2021-08-09 02:35:50|9460|9450|9459.4|9449.4|9460|9450|9458.9|9448.9|6
1628476560000|2021-08-09 02:36:00|9459|9449|9458.8|9448.8|9459|9449|9458|9448|9
1628476570000|2021-08-09 02:36:10|9459.9|9449.9|9459.3|9449.3|9459.9|9449.9|9459.3|9449.3|2
1628476580000|2021-08-09 02:36:20|9459.8|9449.8|9460.8|9450.8|9462|9452|9459.8|9449.8|5
1628476590000|2021-08-09 02:36:30|9461|9451|9458.9|9448.9|9461|9451|9458.8|9448.8|6
1628476600000|2021-08-09 02:36:40|9459.4|9449.4|9459.4|9449.4|9460.1|9450.1|9459.4|9449.4|5
1628476630000|2021-08-09 02:37:10|9459|9449|9459|9449|9459|9449|9458.6|9448.6|3
1628476650000|2021-08-09 02:37:30|9459.4|9449.4|9459.4|9449.4|9460|9450|9459.4|9449.4|7
1628476660000|2021-08-09 02:37:40|9459.5|9449.5|9459.9|9449.9|9459.9|9449.9|9459.5|9449.5|3
1628476670000|2021-08-09 02:37:50|9460.8|9450.8|9461|9451|9461.9|9451.9|9460.8|9450.8|7
1628476680000|2021-08-09 02:38:00|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9460.3|9450.3|3
1628476690000|2021-08-09 02:38:10|9459.3|9449.3|9461.1|9451.1|9461.1|9451.1|9459.3|9449.3|3
1628476700000|2021-08-09 02:38:20|9461|9451|9459.4|9449.4|9461|9451|9459.4|9449.4|3
1628476710000|2021-08-09 02:38:30|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1628476720000|2021-08-09 02:38:40|9459.4|9449.4|9460|9450|9460|9450|9459.4|9449.4|2
1628476730000|2021-08-09 02:38:50|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1628476750000|2021-08-09 02:39:10|9459.6|9449.6|9459.3|9449.3|9459.6|9449.6|9459.3|9449.3|2
1628476760000|2021-08-09 02:39:20|9458.8|9448.8|9457.4|9447.4|9458.9|9448.9|9457.4|9447.4|5
1628476800000|2021-08-09 02:40:00|9457.3|9447.3|9456.4|9446.4|9457.3|9447.3|9456.4|9446.4|2
1628476810000|2021-08-09 02:40:10|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1628476820000|2021-08-09 02:40:20|9455.6|9445.6|9454.9|9444.9|9455.6|9445.6|9454.9|9444.9|2
1628476840000|2021-08-09 02:40:40|9456|9446|9456|9446|9456|9446|9456|9446|1
1628476850000|2021-08-09 02:40:50|9455.8|9445.8|9454.9|9444.9|9455.8|9445.8|9454.5|9444.5|5
1628476860000|2021-08-09 02:41:00|9454.4|9444.4|9453.6|9443.6|9454.4|9444.4|9453.6|9443.6|4
1628476870000|2021-08-09 02:41:10|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628476880000|2021-08-09 02:41:20|9454.3|9444.3|9453.1|9443.1|9454.4|9444.4|9453.1|9443.1|4
1628476890000|2021-08-09 02:41:30|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.6|9442.6|3
1628476900000|2021-08-09 02:41:40|9452.6|9442.6|9452.5|9442.5|9452.6|9442.6|9452.4|9442.4|3
1628476910000|2021-08-09 02:41:50|9452.8|9442.8|9452.4|9442.4|9452.8|9442.8|9452.4|9442.4|3
1628476920000|2021-08-09 02:42:00|9452.3|9442.3|9452.3|9442.3|9452.4|9442.4|9452.1|9442.1|5
1628476930000|2021-08-09 02:42:10|9451.9|9441.9|9452|9442|9452|9442|9451.8|9441.8|5
1628476940000|2021-08-09 02:42:20|9451.9|9441.9|9452.4|9442.4|9452.4|9442.4|9451.8|9441.8|10
1628476950000|2021-08-09 02:42:30|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628476960000|2021-08-09 02:42:40|9452.6|9442.6|9452.8|9442.8|9453.3|9443.3|9452.6|9442.6|5
1628476970000|2021-08-09 02:42:50|9453|9443|9455|9445|9455.8|9445.8|9453|9443|5
1628476990000|2021-08-09 02:43:10|9455.3|9445.3|9456|9446|9456.3|9446.3|9455.3|9445.3|4
1628477030000|2021-08-09 02:43:50|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|2
1628477040000|2021-08-09 02:44:00|9456.9|9446.9|9457.8|9447.8|9457.8|9447.8|9456.9|9446.9|4
1628477050000|2021-08-09 02:44:10|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1628477080000|2021-08-09 02:44:40|9458.1|9448.1|9458.5|9448.5|9458.5|9448.5|9458.1|9448.1|2
1628477090000|2021-08-09 02:44:50|9459.1|9449.1|9459.3|9449.3|9459.3|9449.3|9458.6|9448.6|5
1628477100000|2021-08-09 02:45:00|9459.1|9449.1|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|7
1628477120000|2021-08-09 02:45:20|9459.1|9449.1|9457.6|9447.6|9459.1|9449.1|9457.6|9447.6|5
1628477160000|2021-08-09 02:46:00|9457.5|9447.5|9456.9|9446.9|9457.5|9447.5|9456.4|9446.4|5
1628477170000|2021-08-09 02:46:10|9457|9447|9457.3|9447.3|9457.3|9447.3|9457|9447|2
1628477180000|2021-08-09 02:46:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1628477210000|2021-08-09 02:46:50|9457.3|9447.3|9457.1|9447.1|9457.3|9447.3|9457.1|9447.1|2
1628477220000|2021-08-09 02:47:00|9456.6|9446.6|9457.1|9447.1|9457.1|9447.1|9456.6|9446.6|2
1628477230000|2021-08-09 02:47:10|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1628477250000|2021-08-09 02:47:30|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1628477260000|2021-08-09 02:47:40|9456.6|9446.6|9456.9|9446.9|9457.1|9447.1|9456.1|9446.1|4
1628477280000|2021-08-09 02:48:00|9457.1|9447.1|9458|9448|9458|9448|9457.1|9447.1|2
1628477290000|2021-08-09 02:48:10|9458.3|9448.3|9459.1|9449.1|9459.1|9449.1|9458.3|9448.3|4
1628477310000|2021-08-09 02:48:30|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1628477320000|2021-08-09 02:48:40|9458.8|9448.8|9459.1|9449.1|9459.1|9449.1|9458.8|9448.8|2
1628477330000|2021-08-09 02:48:50|9458.9|9448.9|9458.1|9448.1|9458.9|9448.9|9457.4|9447.4|3
1628477340000|2021-08-09 02:49:00|9457.9|9447.9|9457.5|9447.5|9457.9|9447.9|9456.9|9446.9|5
1628477350000|2021-08-09 02:49:10|9457.3|9447.3|9457.5|9447.5|9457.5|9447.5|9457.3|9447.3|2
1628477360000|2021-08-09 02:49:20|9456.4|9446.4|9458.4|9448.4|9458.4|9448.4|9456.4|9446.4|4
1628477370000|2021-08-09 02:49:30|9456.8|9446.8|9460.1|9450.1|9460.1|9450.1|9456.8|9446.8|3
1628477380000|2021-08-09 02:49:40|9459.9|9449.9|9459.4|9449.4|9459.9|9449.9|9459.4|9449.4|2
1628477390000|2021-08-09 02:49:50|9459|9449|9458.1|9448.1|9459|9449|9458.1|9448.1|3
1628477400000|2021-08-09 02:50:00|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458|9448|4
1628477410000|2021-08-09 02:50:10|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1628477420000|2021-08-09 02:50:20|9458.6|9448.6|9458|9448|9458.6|9448.6|9458|9448|2
1628477430000|2021-08-09 02:50:30|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1628477450000|2021-08-09 02:50:50|9458.3|9448.3|9460|9450|9460|9450|9458.3|9448.3|3
1628477460000|2021-08-09 02:51:00|9459.9|9449.9|9459.1|9449.1|9459.9|9449.9|9459.1|9449.1|3
1628477480000|2021-08-09 02:51:20|9459.3|9449.3|9460.9|9450.9|9460.9|9450.9|9459.3|9449.3|8
1628477490000|2021-08-09 02:51:30|9460|9450|9460.1|9450.1|9460.6|9450.6|9459.3|9449.3|7
1628477500000|2021-08-09 02:51:40|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1628477510000|2021-08-09 02:51:50|9460.9|9450.9|9458.9|9448.9|9460.9|9450.9|9458.9|9448.9|4
1628477520000|2021-08-09 02:52:00|9459.1|9449.1|9460.5|9450.5|9460.5|9450.5|9459.1|9449.1|9
1628477530000|2021-08-09 02:52:10|9460|9450|9458.9|9448.9|9460|9450|9458.9|9448.9|5
1628477540000|2021-08-09 02:52:20|9459.8|9449.8|9460.8|9450.8|9460.8|9450.8|9459.8|9449.8|5
1628477550000|2021-08-09 02:52:30|9460.6|9450.6|9459.4|9449.4|9460.6|9450.6|9458.5|9448.5|12
1628477570000|2021-08-09 02:52:50|9459.6|9449.6|9460.4|9450.4|9460.4|9450.4|9459.6|9449.6|3
1628477580000|2021-08-09 02:53:00|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1628477590000|2021-08-09 02:53:10|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|1
1628477600000|2021-08-09 02:53:20|9460.6|9450.6|9460.3|9450.3|9460.6|9450.6|9460.3|9450.3|2
1628477620000|2021-08-09 02:53:40|9460|9450|9460.1|9450.1|9460.1|9450.1|9459.5|9449.5|4
1628477630000|2021-08-09 02:53:50|9460.5|9450.5|9460.3|9450.3|9460.9|9450.9|9460.3|9450.3|5
1628477640000|2021-08-09 02:54:00|9459.9|9449.9|9461.1|9451.1|9461.1|9451.1|9459.6|9449.6|4
1628477650000|2021-08-09 02:54:10|9460.5|9450.5|9461.4|9451.4|9461.4|9451.4|9460.5|9450.5|2
1628477680000|2021-08-09 02:54:40|9461.6|9451.6|9461.9|9451.9|9461.9|9451.9|9461.6|9451.6|2
1628477700000|2021-08-09 02:55:00|9462.1|9452.1|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|2
1628477710000|2021-08-09 02:55:10|9462.1|9452.1|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|2
1628477730000|2021-08-09 02:55:30|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1628477790000|2021-08-09 02:56:30|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1628477800000|2021-08-09 02:56:40|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1628477810000|2021-08-09 02:56:50|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1628477850000|2021-08-09 02:57:30|9462.3|9452.3|9461.4|9451.4|9462.3|9452.3|9461.4|9451.4|2
1628477860000|2021-08-09 02:57:40|9461.1|9451.1|9458.3|9448.3|9461.1|9451.1|9458.3|9448.3|2
1628477880000|2021-08-09 02:58:00|9458|9448|9458|9448|9458|9448|9458|9448|1
1628477890000|2021-08-09 02:58:10|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628477940000|2021-08-09 02:59:00|9458.1|9448.1|9458.4|9448.4|9458.4|9448.4|9458.1|9448.1|2
1628477950000|2021-08-09 02:59:10|9458.5|9448.5|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|3
1628478000000|2021-08-09 03:00:00|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1628478010000|2021-08-09 03:00:10|9459.1|9449.1|9460.8|9450.8|9460.8|9450.8|9459.1|9449.1|6
1628478020000|2021-08-09 03:00:20|9460.6|9450.6|9459.6|9449.6|9460.6|9450.6|9459.6|9449.6|3
1628478030000|2021-08-09 03:00:30|9459.5|9449.5|9458.4|9448.4|9459.5|9449.5|9458.4|9448.4|3
1628478040000|2021-08-09 03:00:40|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1628478050000|2021-08-09 03:00:50|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1628478060000|2021-08-09 03:01:00|9458|9448|9457.1|9447.1|9458|9448|9457.1|9447.1|3
1628478070000|2021-08-09 03:01:10|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1628478080000|2021-08-09 03:01:20|9457.1|9447.1|9458.1|9448.1|9458.1|9448.1|9457.1|9447.1|5
1628478090000|2021-08-09 03:01:30|9458.4|9448.4|9459.4|9449.4|9460.1|9450.1|9458.4|9448.4|7
1628478100000|2021-08-09 03:01:40|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1628478110000|2021-08-09 03:01:50|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1628478120000|2021-08-09 03:02:00|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1628478130000|2021-08-09 03:02:10|9459.5|9449.5|9461|9451|9461.3|9451.3|9459.5|9449.5|5
1628478150000|2021-08-09 03:02:30|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1628478180000|2021-08-09 03:03:00|9461.3|9451.3|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|2
1628478190000|2021-08-09 03:03:10|9461.3|9451.3|9462|9452|9462|9452|9461.3|9451.3|3
1628478200000|2021-08-09 03:03:20|9462.4|9452.4|9461.1|9451.1|9462.4|9452.4|9461.1|9451.1|3
1628478210000|2021-08-09 03:03:30|9461|9451|9459.9|9449.9|9461|9451|9459.9|9449.9|5
1628478220000|2021-08-09 03:03:40|9460.1|9450.1|9459.4|9449.4|9460.9|9450.9|9459.4|9449.4|8
1628478230000|2021-08-09 03:03:50|9459.6|9449.6|9459.5|9449.5|9459.6|9449.6|9459.5|9449.5|2
1628478240000|2021-08-09 03:04:00|9459.4|9449.4|9458.6|9448.6|9459.4|9449.4|9458.6|9448.6|3
1628478250000|2021-08-09 03:04:10|9458.4|9448.4|9457.6|9447.6|9458.4|9448.4|9457.6|9447.6|4
1628478260000|2021-08-09 03:04:20|9457.4|9447.4|9457.9|9447.9|9457.9|9447.9|9457.4|9447.4|3
1628478270000|2021-08-09 03:04:30|9457.5|9447.5|9457.5|9447.5|9457.8|9447.8|9457.5|9447.5|7
1628478280000|2021-08-09 03:04:40|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628478290000|2021-08-09 03:04:50|9458.1|9448.1|9459.9|9449.9|9459.9|9449.9|9458.1|9448.1|5
1628478300000|2021-08-09 03:05:00|9460.1|9450.1|9460.6|9450.6|9461.1|9451.1|9460.1|9450.1|7
1628478310000|2021-08-09 03:05:10|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628478320000|2021-08-09 03:05:20|9461|9451|9460.4|9450.4|9461|9451|9460.4|9450.4|4
1628478330000|2021-08-09 03:05:30|9460.1|9450.1|9460.4|9450.4|9460.4|9450.4|9459.9|9449.9|3
1628478340000|2021-08-09 03:05:40|9460.6|9450.6|9460.8|9450.8|9460.9|9450.9|9460.6|9450.6|3
1628478350000|2021-08-09 03:05:50|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1628478360000|2021-08-09 03:06:00|9461.1|9451.1|9462.4|9452.4|9462.4|9452.4|9461|9451|7
1628478370000|2021-08-09 03:06:10|9462.6|9452.6|9461.1|9451.1|9462.6|9452.6|9461.1|9451.1|6
1628478380000|2021-08-09 03:06:20|9461.6|9451.6|9462.9|9452.9|9462.9|9452.9|9461|9451|7
1628478390000|2021-08-09 03:06:30|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1628478400000|2021-08-09 03:06:40|9462.4|9452.4|9460.6|9450.6|9462.4|9452.4|9460.6|9450.6|5
1628478410000|2021-08-09 03:06:50|9460.4|9450.4|9461.1|9451.1|9461.1|9451.1|9460.4|9450.4|4
1628478420000|2021-08-09 03:07:00|9461.5|9451.5|9462.9|9452.9|9462.9|9452.9|9461.5|9451.5|6
1628478430000|2021-08-09 03:07:10|9463.4|9453.4|9464.1|9454.1|9464.3|9454.3|9462.9|9452.9|6
1628478440000|2021-08-09 03:07:20|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|1
1628478450000|2021-08-09 03:07:30|9463.4|9453.4|9463.1|9453.1|9463.6|9453.6|9462.4|9452.4|5
1628478460000|2021-08-09 03:07:40|9462.9|9452.9|9462.8|9452.8|9462.9|9452.9|9462.4|9452.4|3
1628478470000|2021-08-09 03:07:50|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1628478480000|2021-08-09 03:08:00|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1628478490000|2021-08-09 03:08:10|9463.1|9453.1|9465|9455|9465|9455|9463.1|9453.1|6
1628478500000|2021-08-09 03:08:20|9464.9|9454.9|9465|9455|9465|9455|9464.9|9454.9|2
1628478510000|2021-08-09 03:08:30|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1628478520000|2021-08-09 03:08:40|9465|9455|9464.9|9454.9|9465|9455|9464.9|9454.9|2
1628478530000|2021-08-09 03:08:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1628478540000|2021-08-09 03:09:00|9464.4|9454.4|9466.4|9456.4|9466.8|9456.8|9464.4|9454.4|9
1628478550000|2021-08-09 03:09:10|9465.9|9455.9|9466.5|9456.5|9466.5|9456.5|9465.9|9455.9|2
1628478560000|2021-08-09 03:09:20|9466|9456|9466|9456|9466|9456|9466|9456|1
1628478570000|2021-08-09 03:09:30|9466.3|9456.3|9466.6|9456.6|9466.9|9456.9|9466.3|9456.3|4
1628478580000|2021-08-09 03:09:40|9466.8|9456.8|9469.9|9459.9|9469.9|9459.9|9466.8|9456.8|8
1628478590000|2021-08-09 03:09:50|9470.3|9460.3|9469.4|9459.4|9471.3|9461.3|9468.9|9458.9|10
1628478600000|2021-08-09 03:10:00|9469.8|9459.8|9469.1|9459.1|9470.3|9460.3|9469.1|9459.1|7
1628478610000|2021-08-09 03:10:10|9470.1|9460.1|9469.4|9459.4|9470.5|9460.5|9468.9|9458.9|11
1628478620000|2021-08-09 03:10:20|9469|9459|9469.5|9459.5|9470.4|9460.4|9468.9|9458.9|15
1628478630000|2021-08-09 03:10:30|9469|9459|9470|9460|9470.1|9460.1|9469|9459|9
1628478640000|2021-08-09 03:10:40|9469.9|9459.9|9469.6|9459.6|9470.6|9460.6|9469.6|9459.6|12
1628478650000|2021-08-09 03:10:50|9469.3|9459.3|9469.3|9459.3|9470.1|9460.1|9469.3|9459.3|3
1628478660000|2021-08-09 03:11:00|9470|9460|9469.1|9459.1|9470.4|9460.4|9469.1|9459.1|9
1628478670000|2021-08-09 03:11:10|9469.4|9459.4|9469.9|9459.9|9469.9|9459.9|9469.4|9459.4|2
1628478680000|2021-08-09 03:11:20|9470.4|9460.4|9468.6|9458.6|9470.9|9460.9|9468|9458|15
1628478690000|2021-08-09 03:11:30|9468.5|9458.5|9466.4|9456.4|9468.5|9458.5|9466.4|9456.4|5
1628478700000|2021-08-09 03:11:40|9466.8|9456.8|9468|9458|9468.6|9458.6|9466.8|9456.8|8
1628478710000|2021-08-09 03:11:50|9468.3|9458.3|9471.3|9461.3|9471.9|9461.9|9468.3|9458.3|13
1628478720000|2021-08-09 03:12:00|9471.6|9461.6|9473.9|9463.9|9475.5|9465.5|9471.6|9461.6|7
1628478730000|2021-08-09 03:12:10|9473.6|9463.6|9472.6|9462.6|9473.6|9463.6|9472.6|9462.6|5
1628478740000|2021-08-09 03:12:20|9472.4|9462.4|9472.3|9462.3|9473.4|9463.4|9471.6|9461.6|12
1628478750000|2021-08-09 03:12:30|9472.5|9462.5|9473.5|9463.5|9474|9464|9472.5|9462.5|9
1628478760000|2021-08-09 03:12:40|9473.6|9463.6|9473.1|9463.1|9474.5|9464.5|9472.6|9462.6|10
1628478770000|2021-08-09 03:12:50|9473.3|9463.3|9473.8|9463.8|9475.6|9465.6|9473.3|9463.3|13
1628478780000|2021-08-09 03:13:00|9473.4|9463.4|9472.1|9462.1|9473.4|9463.4|9471|9461|11
1628478790000|2021-08-09 03:13:10|9471.9|9461.9|9471.6|9461.6|9472.1|9462.1|9471.6|9461.6|3
1628478800000|2021-08-09 03:13:20|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|5
1628478810000|2021-08-09 03:13:30|9472.8|9462.8|9472.4|9462.4|9472.8|9462.8|9472.4|9462.4|6
1628478820000|2021-08-09 03:13:40|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.5|9461.5|7
1628478830000|2021-08-09 03:13:50|9471.6|9461.6|9472.3|9462.3|9472.3|9462.3|9471.4|9461.4|6
1628478840000|2021-08-09 03:14:00|9472.5|9462.5|9473.6|9463.6|9474.6|9464.6|9472.1|9462.1|10
1628478850000|2021-08-09 03:14:10|9473.8|9463.8|9473.1|9463.1|9474.9|9464.9|9473.1|9463.1|8
1628478860000|2021-08-09 03:14:20|9473.4|9463.4|9474.4|9464.4|9474.6|9464.6|9473.4|9463.4|4
1628478870000|2021-08-09 03:14:30|9473.9|9463.9|9473.4|9463.4|9473.9|9463.9|9473.4|9463.4|3
1628478880000|2021-08-09 03:14:40|9473.5|9463.5|9473.4|9463.4|9473.5|9463.5|9473.4|9463.4|2
1628478890000|2021-08-09 03:14:50|9473.5|9463.5|9472.4|9462.4|9473.5|9463.5|9472|9462|10
1628478900000|2021-08-09 03:15:00|9472.5|9462.5|9473.6|9463.6|9473.6|9463.6|9472.5|9462.5|3
1628478910000|2021-08-09 03:15:10|9474.4|9464.4|9474.1|9464.1|9474.4|9464.4|9474.1|9464.1|2
1628478920000|2021-08-09 03:15:20|9474|9464|9471.4|9461.4|9474|9464|9471.4|9461.4|7
1628478940000|2021-08-09 03:15:40|9471.1|9461.1|9468.9|9458.9|9471.1|9461.1|9468.9|9458.9|8
1628478950000|2021-08-09 03:15:50|9468.6|9458.6|9467.9|9457.9|9468.6|9458.6|9467.9|9457.9|5
1628478960000|2021-08-09 03:16:00|9467.3|9457.3|9467.4|9457.4|9467.4|9457.4|9467.3|9457.3|2
1628478970000|2021-08-09 03:16:10|9467.8|9457.8|9468.3|9458.3|9468.5|9458.5|9467.3|9457.3|7
1628478980000|2021-08-09 03:16:20|9467.8|9457.8|9468.1|9458.1|9468.1|9458.1|9467.8|9457.8|3
1628478990000|2021-08-09 03:16:30|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1628479000000|2021-08-09 03:16:40|9467.9|9457.9|9468.1|9458.1|9468.1|9458.1|9467.9|9457.9|2
1628479010000|2021-08-09 03:16:50|9468.4|9458.4|9468|9458|9469.1|9459.1|9468|9458|3
1628479030000|2021-08-09 03:17:10|9467.5|9457.5|9467.4|9457.4|9468.1|9458.1|9466.9|9456.9|8
1628479040000|2021-08-09 03:17:20|9467.5|9457.5|9468.6|9458.6|9468.6|9458.6|9467.5|9457.5|2
1628479050000|2021-08-09 03:17:30|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|4
1628479060000|2021-08-09 03:17:40|9466.9|9456.9|9466.3|9456.3|9467.1|9457.1|9465.8|9455.8|8
1628479080000|2021-08-09 03:18:00|9466.4|9456.4|9466.9|9456.9|9467.4|9457.4|9466.4|9456.4|8
1628479090000|2021-08-09 03:18:10|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|3
1628479100000|2021-08-09 03:18:20|9466.8|9456.8|9466.4|9456.4|9466.8|9456.8|9466.4|9456.4|4
1628479110000|2021-08-09 03:18:30|9466.5|9456.5|9466.6|9456.6|9467.1|9457.1|9466.4|9456.4|12
1628479120000|2021-08-09 03:18:40|9466.1|9456.1|9465.4|9455.4|9466.1|9456.1|9464.8|9454.8|6
1628479130000|2021-08-09 03:18:50|9465.6|9455.6|9467.5|9457.5|9467.9|9457.9|9465.6|9455.6|10
1628479140000|2021-08-09 03:19:00|9467.8|9457.8|9467.1|9457.1|9468.3|9458.3|9467.1|9457.1|6
1628479150000|2021-08-09 03:19:10|9466.4|9456.4|9466.1|9456.1|9466.6|9456.6|9465.6|9455.6|6
1628479160000|2021-08-09 03:19:20|9466.5|9456.5|9465.1|9455.1|9466.5|9456.5|9465.1|9455.1|8
1628479170000|2021-08-09 03:19:30|9466|9456|9466.9|9456.9|9466.9|9456.9|9466|9456|4
1628479180000|2021-08-09 03:19:40|9467.1|9457.1|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|3
1628479190000|2021-08-09 03:19:50|9467.4|9457.4|9465.6|9455.6|9467.4|9457.4|9465.6|9455.6|12
1628479200000|2021-08-09 03:20:00|9465.1|9455.1|9465.6|9455.6|9466.5|9456.5|9465.1|9455.1|13
1628479210000|2021-08-09 03:20:10|9465.4|9455.4|9463.9|9453.9|9465.4|9455.4|9463.9|9453.9|5
1628479220000|2021-08-09 03:20:20|9464.1|9454.1|9465|9455|9465|9455|9464.1|9454.1|3
1628479230000|2021-08-09 03:20:30|9464.9|9454.9|9463.6|9453.6|9464.9|9454.9|9463.5|9453.5|6
1628479240000|2021-08-09 03:20:40|9463.4|9453.4|9463.4|9453.4|9464.4|9454.4|9463.4|9453.4|9
1628479250000|2021-08-09 03:20:50|9463.1|9453.1|9463.4|9453.4|9463.4|9453.4|9463.1|9453.1|2
1628479260000|2021-08-09 03:21:00|9463.5|9453.5|9462.8|9452.8|9463.9|9453.9|9462.8|9452.8|6
1628479270000|2021-08-09 03:21:10|9462.4|9452.4|9463.3|9453.3|9463.3|9453.3|9462.4|9452.4|6
1628479280000|2021-08-09 03:21:20|9463.1|9453.1|9462.6|9452.6|9463.1|9453.1|9462.6|9452.6|3
1628479290000|2021-08-09 03:21:30|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1628479300000|2021-08-09 03:21:40|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9462.5|9452.5|3
1628479320000|2021-08-09 03:22:00|9463.8|9453.8|9464.6|9454.6|9464.8|9454.8|9463.8|9453.8|5
1628479330000|2021-08-09 03:22:10|9465.3|9455.3|9465.6|9455.6|9465.6|9455.6|9464.8|9454.8|4
1628479340000|2021-08-09 03:22:20|9464.8|9454.8|9463.1|9453.1|9464.8|9454.8|9462.4|9452.4|8
1628479350000|2021-08-09 03:22:30|9462.6|9452.6|9461.9|9451.9|9462.6|9452.6|9461.9|9451.9|4
1628479360000|2021-08-09 03:22:40|9462|9452|9461.5|9451.5|9462|9452|9461.1|9451.1|8
1628479370000|2021-08-09 03:22:50|9461.9|9451.9|9462.1|9452.1|9463.4|9453.4|9461.1|9451.1|12
1628479380000|2021-08-09 03:23:00|9462.3|9452.3|9463.3|9453.3|9463.9|9453.9|9462.1|9452.1|13
1628479390000|2021-08-09 03:23:10|9463|9453|9463.1|9453.1|9463.1|9453.1|9462.5|9452.5|4
1628479400000|2021-08-09 03:23:20|9462.6|9452.6|9463.1|9453.1|9463.6|9453.6|9462.6|9452.6|5
1628479410000|2021-08-09 03:23:30|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9462.4|9452.4|2
1628479420000|2021-08-09 03:23:40|9461.6|9451.6|9462.6|9452.6|9462.6|9452.6|9461.6|9451.6|3
1628479430000|2021-08-09 03:23:50|9463.1|9453.1|9464.4|9454.4|9464.4|9454.4|9463.1|9453.1|6
1628479440000|2021-08-09 03:24:00|9464.8|9454.8|9465.1|9455.1|9465.9|9455.9|9464.6|9454.6|7
1628479450000|2021-08-09 03:24:10|9465.6|9455.6|9464.5|9454.5|9465.6|9455.6|9464.5|9454.5|4
1628479460000|2021-08-09 03:24:20|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1628479480000|2021-08-09 03:24:40|9464.1|9454.1|9463.6|9453.6|9464.1|9454.1|9463.6|9453.6|2
1628479490000|2021-08-09 03:24:50|9464.1|9454.1|9463.6|9453.6|9464.1|9454.1|9463.6|9453.6|2
1628479500000|2021-08-09 03:25:00|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9463.9|9453.9|2
1628479510000|2021-08-09 03:25:10|9464.4|9454.4|9463.9|9453.9|9464.4|9454.4|9463.9|9453.9|3
1628479520000|2021-08-09 03:25:20|9464.1|9454.1|9463.6|9453.6|9464.1|9454.1|9463.6|9453.6|3
1628479530000|2021-08-09 03:25:30|9463.5|9453.5|9461.5|9451.5|9463.5|9453.5|9461.5|9451.5|9
1628479540000|2021-08-09 03:25:40|9460.8|9450.8|9460.1|9450.1|9460.8|9450.8|9460.1|9450.1|6
1628479550000|2021-08-09 03:25:50|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1628479560000|2021-08-09 03:26:00|9460.1|9450.1|9460.9|9450.9|9460.9|9450.9|9460.1|9450.1|3
1628479570000|2021-08-09 03:26:10|9461|9451|9460.9|9450.9|9461.1|9451.1|9460.4|9450.4|6
1628479580000|2021-08-09 03:26:20|9461|9451|9460.9|9450.9|9461|9451|9460.4|9450.4|4
1628479590000|2021-08-09 03:26:30|9461.1|9451.1|9462.5|9452.5|9462.5|9452.5|9461.1|9451.1|6
1628479600000|2021-08-09 03:26:40|9462.8|9452.8|9463.5|9453.5|9463.8|9453.8|9462.6|9452.6|6
1628479610000|2021-08-09 03:26:50|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|2
1628479620000|2021-08-09 03:27:00|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1628479630000|2021-08-09 03:27:10|9462.6|9452.6|9460.5|9450.5|9462.6|9452.6|9460.3|9450.3|8
1628479640000|2021-08-09 03:27:20|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.6|9450.6|3
1628479650000|2021-08-09 03:27:30|9460.6|9450.6|9460.3|9450.3|9460.6|9450.6|9460.3|9450.3|4
1628479660000|2021-08-09 03:27:40|9460.5|9450.5|9462.6|9452.6|9462.6|9452.6|9460.5|9450.5|6
1628479670000|2021-08-09 03:27:50|9462.4|9452.4|9462.3|9452.3|9462.4|9452.4|9462|9452|3
1628479680000|2021-08-09 03:28:00|9462|9452|9462.4|9452.4|9462.4|9452.4|9462|9452|3
1628479690000|2021-08-09 03:28:10|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1628479700000|2021-08-09 03:28:20|9461.6|9451.6|9461.1|9451.1|9461.6|9451.6|9460.9|9450.9|3
1628479710000|2021-08-09 03:28:30|9461|9451|9461|9451|9461|9451|9461|9451|1
1628479720000|2021-08-09 03:28:40|9460.4|9450.4|9459.9|9449.9|9460.4|9450.4|9459.9|9449.9|3
1628479740000|2021-08-09 03:29:00|9460.1|9450.1|9460.4|9450.4|9460.6|9450.6|9460.1|9450.1|5
1628479750000|2021-08-09 03:29:10|9460.1|9450.1|9460|9450|9460.6|9450.6|9460|9450|5
1628479760000|2021-08-09 03:29:20|9460.3|9450.3|9460.6|9450.6|9461|9451|9459.9|9449.9|10
1628479770000|2021-08-09 03:29:30|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1628479780000|2021-08-09 03:29:40|9460.6|9450.6|9460.4|9450.4|9460.6|9450.6|9460.4|9450.4|4
1628479790000|2021-08-09 03:29:50|9460.5|9450.5|9461.4|9451.4|9461.4|9451.4|9460.5|9450.5|4
1628479800000|2021-08-09 03:30:00|9461.1|9451.1|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|2
1628479810000|2021-08-09 03:30:10|9460.6|9450.6|9460.5|9450.5|9460.6|9450.6|9460.3|9450.3|3
1628479830000|2021-08-09 03:30:30|9460.3|9450.3|9460.9|9450.9|9460.9|9450.9|9460.3|9450.3|2
1628479840000|2021-08-09 03:30:40|9464.3|9454.3|9464.1|9454.1|9464.5|9454.5|9464.1|9454.1|3
1628479860000|2021-08-09 03:31:00|9464.5|9454.5|9463.6|9453.6|9464.5|9454.5|9463.6|9453.6|2
1628479880000|2021-08-09 03:31:20|9464.6|9454.6|9463.6|9453.6|9464.6|9454.6|9463.6|9453.6|2
1628479890000|2021-08-09 03:31:30|9463.4|9453.4|9463.3|9453.3|9463.4|9453.4|9463.3|9453.3|2
1628479950000|2021-08-09 03:32:30|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1628480000000|2021-08-09 03:33:20|9462.9|9452.9|9462.1|9452.1|9462.9|9452.9|9462.1|9452.1|4
1628480050000|2021-08-09 03:34:10|9462.4|9452.4|9462.9|9452.9|9462.9|9452.9|9462.4|9452.4|2
1628480060000|2021-08-09 03:34:20|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1628480090000|2021-08-09 03:34:50|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1628480100000|2021-08-09 03:35:00|9462.6|9452.6|9463.1|9453.1|9463.1|9453.1|9462.4|9452.4|4
1628480130000|2021-08-09 03:35:30|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1628480160000|2021-08-09 03:36:00|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1628480170000|2021-08-09 03:36:10|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1628480180000|2021-08-09 03:36:20|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1628480190000|2021-08-09 03:36:30|9462.4|9452.4|9462.6|9452.6|9462.6|9452.6|9462.1|9452.1|3
1628480210000|2021-08-09 03:36:50|9462.5|9452.5|9462.6|9452.6|9462.6|9452.6|9462.5|9452.5|4
1628480230000|2021-08-09 03:37:10|9462.9|9452.9|9463.3|9453.3|9463.3|9453.3|9462.9|9452.9|2
1628480260000|2021-08-09 03:37:40|9463|9453|9463|9453|9463|9453|9463|9453|1
1628480290000|2021-08-09 03:38:10|9462.8|9452.8|9462.9|9452.9|9462.9|9452.9|9462.8|9452.8|2
1628480350000|2021-08-09 03:39:10|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1628480360000|2021-08-09 03:39:20|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9464.4|9454.4|2
1628480390000|2021-08-09 03:39:50|9464.5|9454.5|9465.8|9455.8|9465.8|9455.8|9464.5|9454.5|3
1628480400000|2021-08-09 03:40:00|9466.1|9456.1|9465.4|9455.4|9466.1|9456.1|9465.4|9455.4|2
1628480420000|2021-08-09 03:40:20|9465.1|9455.1|9466.5|9456.5|9466.5|9456.5|9465.1|9455.1|3
1628480440000|2021-08-09 03:40:40|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|2
1628480450000|2021-08-09 03:40:50|9466.4|9456.4|9467.8|9457.8|9467.9|9457.9|9466.4|9456.4|4
1628480470000|2021-08-09 03:41:10|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1628480480000|2021-08-09 03:41:20|9467.6|9457.6|9467.1|9457.1|9467.6|9457.6|9467.1|9457.1|2
1628480500000|2021-08-09 03:41:40|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|2
1628480510000|2021-08-09 03:41:50|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1628480520000|2021-08-09 03:42:00|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.1|9457.1|3
1628480530000|2021-08-09 03:42:10|9467.6|9457.6|9465.6|9455.6|9467.6|9457.6|9465.6|9455.6|4
1628480560000|2021-08-09 03:42:40|9466.1|9456.1|9466.3|9456.3|9466.8|9456.8|9466.1|9456.1|3
1628480580000|2021-08-09 03:43:00|9466.9|9456.9|9466.1|9456.1|9466.9|9456.9|9466.1|9456.1|2
1628480590000|2021-08-09 03:43:10|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|2
1628480600000|2021-08-09 03:43:20|9465.4|9455.4|9463.6|9453.6|9465.4|9455.4|9463.6|9453.6|5
1628480630000|2021-08-09 03:43:50|9463.8|9453.8|9465.9|9455.9|9466.4|9456.4|9463.8|9453.8|8
1628480640000|2021-08-09 03:44:00|9465.6|9455.6|9464.6|9454.6|9465.6|9455.6|9464.6|9454.6|2
1628480650000|2021-08-09 03:44:10|9464.3|9454.3|9464.6|9454.6|9465|9455|9464.3|9454.3|5
1628480710000|2021-08-09 03:45:10|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1628480750000|2021-08-09 03:45:50|9464.5|9454.5|9463.6|9453.6|9464.5|9454.5|9463.6|9453.6|2
1628480770000|2021-08-09 03:46:10|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1628480820000|2021-08-09 03:47:00|9463.8|9453.8|9464.5|9454.5|9464.5|9454.5|9463.8|9453.8|2
1628480840000|2021-08-09 03:47:20|9464.3|9454.3|9463.9|9453.9|9464.3|9454.3|9463.9|9453.9|3
1628480850000|2021-08-09 03:47:30|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|2
1628480870000|2021-08-09 03:47:50|9464.4|9454.4|9464.5|9454.5|9464.8|9454.8|9464.4|9454.4|4
1628480890000|2021-08-09 03:48:10|9464.1|9454.1|9463.8|9453.8|9464.1|9454.1|9463.8|9453.8|2
1628480920000|2021-08-09 03:48:40|9464.1|9454.1|9464.6|9454.6|9464.6|9454.6|9464.1|9454.1|2
1628480960000|2021-08-09 03:49:20|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1628480980000|2021-08-09 03:49:40|9464.8|9454.8|9465|9455|9465.3|9455.3|9464.8|9454.8|3
1628480990000|2021-08-09 03:49:50|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1628481000000|2021-08-09 03:50:00|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1628481010000|2021-08-09 03:50:10|9463.8|9453.8|9463.9|9453.9|9463.9|9453.9|9463.8|9453.8|2
1628481020000|2021-08-09 03:50:20|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1628481030000|2021-08-09 03:50:30|9464.9|9454.9|9464.6|9454.6|9464.9|9454.9|9464.6|9454.6|2
1628481040000|2021-08-09 03:50:40|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1628481050000|2021-08-09 03:50:50|9464.6|9454.6|9465.4|9455.4|9465.4|9455.4|9464.6|9454.6|2
1628481060000|2021-08-09 03:51:00|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1628481070000|2021-08-09 03:51:10|9464.6|9454.6|9464|9454|9464.6|9454.6|9464|9454|2
1628481080000|2021-08-09 03:51:20|9464.4|9454.4|9464.9|9454.9|9465.1|9455.1|9464.4|9454.4|3
1628481090000|2021-08-09 03:51:30|9465|9455|9465|9455|9465|9455|9465|9455|1
1628481160000|2021-08-09 03:52:40|9464.9|9454.9|9464.6|9454.6|9464.9|9454.9|9464.6|9454.6|2
1628481170000|2021-08-09 03:52:50|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1628481180000|2021-08-09 03:53:00|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1628481190000|2021-08-09 03:53:10|9465|9455|9462.9|9452.9|9465|9455|9462.9|9452.9|4
1628481210000|2021-08-09 03:53:30|9463.1|9453.1|9463.9|9453.9|9463.9|9453.9|9463.1|9453.1|2
1628481220000|2021-08-09 03:53:40|9462.9|9452.9|9461.4|9451.4|9462.9|9452.9|9461.4|9451.4|2
1628481230000|2021-08-09 03:53:50|9461.9|9451.9|9462.4|9452.4|9462.6|9452.6|9461.9|9451.9|4
1628481240000|2021-08-09 03:54:00|9463.6|9453.6|9464.8|9454.8|9464.8|9454.8|9463.6|9453.6|2
1628481280000|2021-08-09 03:54:40|9465.1|9455.1|9465.5|9455.5|9465.5|9455.5|9465.1|9455.1|2
1628481290000|2021-08-09 03:54:50|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1628481300000|2021-08-09 03:55:00|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.4|9454.4|3
1628481310000|2021-08-09 03:55:10|9464.4|9454.4|9464.6|9454.6|9464.6|9454.6|9464.4|9454.4|2
1628481330000|2021-08-09 03:55:30|9465.6|9455.6|9465.9|9455.9|9465.9|9455.9|9465.6|9455.6|2
1628481380000|2021-08-09 03:56:20|9466|9456|9467|9457|9467.6|9457.6|9466|9456|4
1628481390000|2021-08-09 03:56:30|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1628481400000|2021-08-09 03:56:40|9466.1|9456.1|9467.1|9457.1|9467.1|9457.1|9466.1|9456.1|2
1628481410000|2021-08-09 03:56:50|9467.4|9457.4|9467.5|9457.5|9467.5|9457.5|9467.4|9457.4|2
1628481430000|2021-08-09 03:57:10|9467.1|9457.1|9467.5|9457.5|9467.5|9457.5|9467.1|9457.1|2
1628481440000|2021-08-09 03:57:20|9467.6|9457.6|9468.5|9458.5|9468.5|9458.5|9467.6|9457.6|2
1628481460000|2021-08-09 03:57:40|9468.9|9458.9|9468.8|9458.8|9468.9|9458.9|9468.8|9458.8|2
1628481480000|2021-08-09 03:58:00|9468.4|9458.4|9468.5|9458.5|9468.8|9458.8|9468.4|9458.4|3
1628481490000|2021-08-09 03:58:10|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.4|9458.4|3
1628481500000|2021-08-09 03:58:20|9468.4|9458.4|9468.4|9458.4|9468.8|9458.8|9468.4|9458.4|3
1628481540000|2021-08-09 03:59:00|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628481550000|2021-08-09 03:59:10|9468.6|9458.6|9468.6|9458.6|9468.8|9458.8|9468.4|9458.4|5
1628481570000|2021-08-09 03:59:30|9468.9|9458.9|9469|9459|9469|9459|9468.8|9458.8|3
1628481590000|2021-08-09 03:59:50|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1628481600000|2021-08-09 04:00:00|9469|9459|9469.1|9459.1|9469.1|9459.1|9467.8|9457.8|3
1628481620000|2021-08-09 04:00:20|9469.5|9459.5|9469.6|9459.6|9469.6|9459.6|9468.6|9458.6|4
1628481640000|2021-08-09 04:00:40|9469.8|9459.8|9469.6|9459.6|9469.8|9459.8|9469.6|9459.6|2
1628481650000|2021-08-09 04:00:50|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1628481660000|2021-08-09 04:01:00|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1628481670000|2021-08-09 04:01:10|9469.5|9459.5|9469.6|9459.6|9469.6|9459.6|9469.4|9459.4|3
1628481700000|2021-08-09 04:01:40|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|1
1628481710000|2021-08-09 04:01:50|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1628481720000|2021-08-09 04:02:00|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1628481730000|2021-08-09 04:02:10|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1628481760000|2021-08-09 04:02:40|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1628481780000|2021-08-09 04:03:00|9469.5|9459.5|9469.1|9459.1|9469.6|9459.6|9469.1|9459.1|4
1628481790000|2021-08-09 04:03:10|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1628481800000|2021-08-09 04:03:20|9469.1|9459.1|9468.5|9458.5|9469.1|9459.1|9468.5|9458.5|2
1628481810000|2021-08-09 04:03:30|9468|9458|9468.3|9458.3|9468.3|9458.3|9468|9458|2
1628481820000|2021-08-09 04:03:40|9468.5|9458.5|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|3
1628481830000|2021-08-09 04:03:50|9467.8|9457.8|9463.6|9453.6|9467.8|9457.8|9463.6|9453.6|10
1628481840000|2021-08-09 04:04:00|9463.9|9453.9|9465.1|9455.1|9465.9|9455.9|9463.9|9453.9|3
1628481850000|2021-08-09 04:04:10|9466.4|9456.4|9465.4|9455.4|9466.4|9456.4|9465.4|9455.4|2
1628481860000|2021-08-09 04:04:20|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1628481870000|2021-08-09 04:04:30|9465.9|9455.9|9465.9|9455.9|9466.3|9456.3|9465.9|9455.9|6
1628481900000|2021-08-09 04:05:00|9465.5|9455.5|9465|9455|9465.5|9455.5|9465|9455|3
1628481910000|2021-08-09 04:05:10|9465.1|9455.1|9464.6|9454.6|9465.1|9455.1|9464.6|9454.6|3
1628481920000|2021-08-09 04:05:20|9464|9454|9462.6|9452.6|9464|9454|9462.6|9452.6|3
1628481970000|2021-08-09 04:06:10|9461.9|9451.9|9460|9450|9461.9|9451.9|9460|9450|3
1628482000000|2021-08-09 04:06:40|9460.4|9450.4|9458.1|9448.1|9460.6|9450.6|9458.1|9448.1|4
1628482010000|2021-08-09 04:06:50|9458.4|9448.4|9460.5|9450.5|9460.5|9450.5|9458.4|9448.4|4
1628482020000|2021-08-09 04:07:00|9460.3|9450.3|9460.1|9450.1|9460.3|9450.3|9460.1|9450.1|2
1628482050000|2021-08-09 04:07:30|9459.5|9449.5|9458.9|9448.9|9459.5|9449.5|9458.9|9448.9|2
1628482090000|2021-08-09 04:08:10|9458.8|9448.8|9458.6|9448.6|9458.8|9448.8|9458.6|9448.6|2
1628482100000|2021-08-09 04:08:20|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9456.8|9446.8|5
1628482110000|2021-08-09 04:08:30|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1628482150000|2021-08-09 04:09:10|9456.6|9446.6|9457.5|9447.5|9457.5|9447.5|9456.6|9446.6|3
1628482180000|2021-08-09 04:09:40|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1628482190000|2021-08-09 04:09:50|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1628482200000|2021-08-09 04:10:00|9457.1|9447.1|9457.9|9447.9|9458|9448|9457.1|9447.1|5
1628482210000|2021-08-09 04:10:10|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1628482220000|2021-08-09 04:10:20|9458.6|9448.6|9459.4|9449.4|9459.4|9449.4|9458.6|9448.6|4
1628482240000|2021-08-09 04:10:40|9459.9|9449.9|9459.4|9449.4|9459.9|9449.9|9459.4|9449.4|2
1628482250000|2021-08-09 04:10:50|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1628482260000|2021-08-09 04:11:00|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1628482280000|2021-08-09 04:11:20|9458.9|9448.9|9459.4|9449.4|9459.4|9449.4|9458.9|9448.9|2
1628482300000|2021-08-09 04:11:40|9459.1|9449.1|9457.3|9447.3|9459.1|9449.1|9457.3|9447.3|3
1628482310000|2021-08-09 04:11:50|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1628482340000|2021-08-09 04:12:20|9457.6|9447.6|9457.8|9447.8|9457.8|9447.8|9457.6|9447.6|2
1628482350000|2021-08-09 04:12:30|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1628482410000|2021-08-09 04:13:30|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1628482420000|2021-08-09 04:13:40|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628482430000|2021-08-09 04:13:50|9457.6|9447.6|9457.8|9447.8|9458.1|9448.1|9457.4|9447.4|9
1628482470000|2021-08-09 04:14:30|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1628482480000|2021-08-09 04:14:40|9459.6|9449.6|9462.1|9452.1|9462.3|9452.3|9459.6|9449.6|4
1628482490000|2021-08-09 04:14:50|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9460.3|9450.3|2
1628482510000|2021-08-09 04:15:10|9460.4|9450.4|9460.4|9450.4|9461.4|9451.4|9459.6|9449.6|7
1628482520000|2021-08-09 04:15:20|9460.6|9450.6|9460.4|9450.4|9460.6|9450.6|9460|9450|3
1628482530000|2021-08-09 04:15:30|9459.5|9449.5|9459.9|9449.9|9460.4|9450.4|9458.4|9448.4|9
1628482550000|2021-08-09 04:15:50|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1628482560000|2021-08-09 04:16:00|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1628482580000|2021-08-09 04:16:20|9460.5|9450.5|9459.1|9449.1|9460.5|9450.5|9459.1|9449.1|4
1628482590000|2021-08-09 04:16:30|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9458.8|9448.8|2
1628482600000|2021-08-09 04:16:40|9459.5|9449.5|9461.1|9451.1|9461.3|9451.3|9459.5|9449.5|4
1628482610000|2021-08-09 04:16:50|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|2
1628482620000|2021-08-09 04:17:00|9461.1|9451.1|9460.6|9450.6|9461.1|9451.1|9460.6|9450.6|2
1628482640000|2021-08-09 04:17:20|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1628482650000|2021-08-09 04:17:30|9459.9|9449.9|9456.8|9446.8|9459.9|9449.9|9456.5|9446.5|6
1628482660000|2021-08-09 04:17:40|9457.1|9447.1|9457.3|9447.3|9457.6|9447.6|9456.4|9446.4|9
1628482670000|2021-08-09 04:17:50|9456.8|9446.8|9457.4|9447.4|9457.4|9447.4|9456.8|9446.8|2
1628482700000|2021-08-09 04:18:20|9456.4|9446.4|9457.3|9447.3|9457.3|9447.3|9456.3|9446.3|5
1628482720000|2021-08-09 04:18:40|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1628482730000|2021-08-09 04:18:50|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1628482770000|2021-08-09 04:19:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1628482800000|2021-08-09 04:20:00|9456.9|9446.9|9457.6|9447.6|9457.6|9447.6|9456.3|9446.3|4
1628482860000|2021-08-09 04:21:00|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1628482870000|2021-08-09 04:21:10|9457|9447|9456.9|9446.9|9457.6|9447.6|9456.9|9446.9|3
1628482890000|2021-08-09 04:21:30|9457|9447|9457.3|9447.3|9458.1|9448.1|9457|9447|5
1628482900000|2021-08-09 04:21:40|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1628482920000|2021-08-09 04:22:00|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628482930000|2021-08-09 04:22:10|9457.8|9447.8|9460.1|9450.1|9460.1|9450.1|9457.8|9447.8|3
1628482940000|2021-08-09 04:22:20|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1628482950000|2021-08-09 04:22:30|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.5|9447.5|4
1628482960000|2021-08-09 04:22:40|9458|9448|9458|9448|9458|9448|9458|9448|1
1628482970000|2021-08-09 04:22:50|9458.6|9448.6|9458.1|9448.1|9459|9449|9458.1|9448.1|3
1628482980000|2021-08-09 04:23:00|9458.9|9448.9|9458.1|9448.1|9458.9|9448.9|9458.1|9448.1|2
1628483000000|2021-08-09 04:23:20|9458.3|9448.3|9459.1|9449.1|9459.1|9449.1|9458.3|9448.3|2
1628483010000|2021-08-09 04:23:30|9457.8|9447.8|9458.1|9448.1|9458.1|9448.1|9457.1|9447.1|5
1628483020000|2021-08-09 04:23:40|9457.3|9447.3|9457.6|9447.6|9457.6|9447.6|9457.3|9447.3|2
1628483040000|2021-08-09 04:24:00|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628483080000|2021-08-09 04:24:40|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628483090000|2021-08-09 04:24:50|9456.4|9446.4|9457.1|9447.1|9457.1|9447.1|9456.1|9446.1|4
1628483100000|2021-08-09 04:25:00|9456.6|9446.6|9456.6|9446.6|9456.9|9446.9|9456.1|9446.1|5
1628483120000|2021-08-09 04:25:20|9455.5|9445.5|9455.9|9445.9|9456.6|9446.6|9455.5|9445.5|3
1628483130000|2021-08-09 04:25:30|9456.6|9446.6|9450.6|9440.6|9456.6|9446.6|9450.4|9440.4|6
1628483140000|2021-08-09 04:25:40|9451.1|9441.1|9451.4|9441.4|9452|9442|9451.1|9441.1|4
1628483150000|2021-08-09 04:25:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1628483160000|2021-08-09 04:26:00|9450.5|9440.5|9450.6|9440.6|9451.1|9441.1|9450.5|9440.5|4
1628483170000|2021-08-09 04:26:10|9451|9441|9451|9441|9451|9441|9451|9441|1
1628483180000|2021-08-09 04:26:20|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1628483190000|2021-08-09 04:26:30|9451.5|9441.5|9450.1|9440.1|9452.5|9442.5|9450|9440|7
1628483200000|2021-08-09 04:26:40|9449.5|9439.5|9448.4|9438.4|9449.5|9439.5|9447.9|9437.9|4
1628483210000|2021-08-09 04:26:50|9448.5|9438.5|9450|9440|9450.1|9440.1|9448.5|9438.5|5
1628483220000|2021-08-09 04:27:00|9449.1|9439.1|9448|9438|9449.1|9439.1|9447.9|9437.9|3
1628483230000|2021-08-09 04:27:10|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1628483240000|2021-08-09 04:27:20|9448.4|9438.4|9449.3|9439.3|9449.3|9439.3|9448.4|9438.4|3
1628483250000|2021-08-09 04:27:30|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1628483260000|2021-08-09 04:27:40|9448.4|9438.4|9447.9|9437.9|9448.4|9438.4|9447.9|9437.9|2
1628483270000|2021-08-09 04:27:50|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1628483280000|2021-08-09 04:28:00|9449.1|9439.1|9448|9438|9449.1|9439.1|9448|9438|2
1628483310000|2021-08-09 04:28:30|9447.9|9437.9|9446.6|9436.6|9447.9|9437.9|9446.6|9436.6|4
1628483320000|2021-08-09 04:28:40|9447.6|9437.6|9447.5|9437.5|9447.6|9437.6|9447.5|9437.5|2
1628483340000|2021-08-09 04:29:00|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1628483350000|2021-08-09 04:29:10|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1628483360000|2021-08-09 04:29:20|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1628483370000|2021-08-09 04:29:30|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1628483400000|2021-08-09 04:30:00|9447.6|9437.6|9448|9438|9448|9438|9447.6|9437.6|2
1628483440000|2021-08-09 04:30:40|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628483460000|2021-08-09 04:31:00|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1628483470000|2021-08-09 04:31:10|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|2
1628483480000|2021-08-09 04:31:20|9449.1|9439.1|9448.8|9438.8|9449.1|9439.1|9448.1|9438.1|5
1628483490000|2021-08-09 04:31:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1628483540000|2021-08-09 04:32:20|9448.9|9438.9|9448.4|9438.4|9448.9|9438.9|9448.4|9438.4|2
1628483550000|2021-08-09 04:32:30|9448.6|9438.6|9448.9|9438.9|9448.9|9438.9|9448.6|9438.6|2
1628483580000|2021-08-09 04:33:00|9448.5|9438.5|9448.9|9438.9|9448.9|9438.9|9448.5|9438.5|2
1628483590000|2021-08-09 04:33:10|9448.5|9438.5|9448.9|9438.9|9449.5|9439.5|9448.5|9438.5|5
1628483610000|2021-08-09 04:33:30|9449.4|9439.4|9449|9439|9449.4|9439.4|9448.5|9438.5|3
1628483620000|2021-08-09 04:33:40|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1628483650000|2021-08-09 04:34:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1628483660000|2021-08-09 04:34:20|9449.6|9439.6|9449.5|9439.5|9449.6|9439.6|9449.5|9439.5|2
1628483710000|2021-08-09 04:35:10|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1628483720000|2021-08-09 04:35:20|9449.8|9439.8|9448.6|9438.6|9449.9|9439.9|9448.6|9438.6|4
1628483760000|2021-08-09 04:36:00|9448.8|9438.8|9448.4|9438.4|9449.6|9439.6|9448.4|9438.4|5
1628483770000|2021-08-09 04:36:10|9448.6|9438.6|9448.4|9438.4|9449.1|9439.1|9448.4|9438.4|6
1628483790000|2021-08-09 04:36:30|9448.6|9438.6|9450.3|9440.3|9450.3|9440.3|9448.6|9438.6|2
1628483800000|2021-08-09 04:36:40|9449.9|9439.9|9450|9440|9450|9440|9449.9|9439.9|2
1628483830000|2021-08-09 04:37:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1628483870000|2021-08-09 04:37:50|9449.6|9439.6|9448.1|9438.1|9449.6|9439.6|9448.1|9438.1|3
1628483880000|2021-08-09 04:38:00|9448.4|9438.4|9449.1|9439.1|9449.3|9439.3|9448.4|9438.4|3
1628483890000|2021-08-09 04:38:10|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1628483910000|2021-08-09 04:38:30|9448.6|9438.6|9449.1|9439.1|9449.4|9439.4|9448.6|9438.6|5
1628483940000|2021-08-09 04:39:00|9449.4|9439.4|9448.9|9438.9|9449.5|9439.5|9448.9|9438.9|3
1628483960000|2021-08-09 04:39:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1628483970000|2021-08-09 04:39:30|9448.5|9438.5|9448.9|9438.9|9448.9|9438.9|9448.5|9438.5|2
1628484060000|2021-08-09 04:41:00|9449.3|9439.3|9449.6|9439.6|9449.6|9439.6|9449.3|9439.3|2
1628484170000|2021-08-09 04:42:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1628484230000|2021-08-09 04:43:50|9449.8|9439.8|9450.1|9440.1|9450.1|9440.1|9449.8|9439.8|3
1628484240000|2021-08-09 04:44:00|9450|9440|9449.1|9439.1|9450|9440|9448.9|9438.9|5
1628484250000|2021-08-09 04:44:10|9449.4|9439.4|9449.6|9439.6|9449.6|9439.6|9449.4|9439.4|2
1628484290000|2021-08-09 04:44:50|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|2
1628484350000|2021-08-09 04:45:50|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|2
1628484370000|2021-08-09 04:46:10|9449.1|9439.1|9449.4|9439.4|9449.4|9439.4|9449.1|9439.1|2
1628484390000|2021-08-09 04:46:30|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|2
1628484450000|2021-08-09 04:47:30|9450|9440|9450|9440|9450|9440|9450|9440|1
1628484500000|2021-08-09 04:48:20|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1628484560000|2021-08-09 04:49:20|9450|9440|9450|9440|9450|9440|9450|9440|1
1628484570000|2021-08-09 04:49:30|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1628484580000|2021-08-09 04:49:40|9450|9440|9450|9440|9450|9440|9450|9440|1
1628484600000|2021-08-09 04:50:00|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1628484630000|2021-08-09 04:50:30|9450|9440|9450|9440|9450|9440|9450|9440|1
1628484650000|2021-08-09 04:50:50|9449.8|9439.8|9449.9|9439.9|9450|9440|9449.8|9439.8|3
1628484710000|2021-08-09 04:51:50|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1628484720000|2021-08-09 04:52:00|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|2
1628484760000|2021-08-09 04:52:40|9450|9440|9450|9440|9450|9440|9450|9440|1
1628484810000|2021-08-09 04:53:30|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1628484820000|2021-08-09 04:53:40|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1628484860000|2021-08-09 04:54:20|9451.3|9441.3|9450.9|9440.9|9451.3|9441.3|9450.9|9440.9|3
1628484900000|2021-08-09 04:55:00|9451.1|9441.1|9451.3|9441.3|9451.5|9441.5|9451.1|9441.1|4
1628484910000|2021-08-09 04:55:10|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628484920000|2021-08-09 04:55:20|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1628484930000|2021-08-09 04:55:30|9451.6|9441.6|9451.9|9441.9|9452.1|9442.1|9451.6|9441.6|3
1628484970000|2021-08-09 04:56:10|9452|9442|9452|9442|9452|9442|9452|9442|1
1628484990000|2021-08-09 04:56:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1628485230000|2021-08-09 05:00:30|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628485250000|2021-08-09 05:00:50|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1628485270000|2021-08-09 05:01:10|9452.3|9442.3|9456.3|9446.3|9456.3|9446.3|9452.3|9442.3|2
1628485280000|2021-08-09 05:01:20|9456.5|9446.5|9457.4|9447.4|9457.4|9447.4|9456.5|9446.5|3
1628485300000|2021-08-09 05:01:40|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.9|9446.9|2
1628485370000|2021-08-09 05:02:50|9456.6|9446.6|9454.9|9444.9|9456.6|9446.6|9454.9|9444.9|4
1628485380000|2021-08-09 05:03:00|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1628485390000|2021-08-09 05:03:10|9453.4|9443.4|9453|9443|9453.4|9443.4|9453|9443|2
1628485400000|2021-08-09 05:03:20|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1628485410000|2021-08-09 05:03:30|9452.5|9442.5|9452.1|9442.1|9452.5|9442.5|9452|9442|3
1628485420000|2021-08-09 05:03:40|9452|9442|9452.1|9442.1|9452.1|9442.1|9451.9|9441.9|5
1628485440000|2021-08-09 05:04:00|9451.9|9441.9|9451.9|9441.9|9452.1|9442.1|9451.9|9441.9|5
1628485450000|2021-08-09 05:04:10|9451.6|9441.6|9452.9|9442.9|9452.9|9442.9|9451.6|9441.6|4
1628485480000|2021-08-09 05:04:40|9453.4|9443.4|9453.5|9443.5|9453.5|9443.5|9453.4|9443.4|2
1628485490000|2021-08-09 05:04:50|9453.4|9443.4|9453.8|9443.8|9453.9|9443.9|9453|9443|4
1628485500000|2021-08-09 05:05:00|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9453.9|9443.9|4
1628485510000|2021-08-09 05:05:10|9454.8|9444.8|9456.4|9446.4|9456.4|9446.4|9454.8|9444.8|5
1628485540000|2021-08-09 05:05:40|9456.1|9446.1|9455.6|9445.6|9456.1|9446.1|9455.6|9445.6|3
1628485630000|2021-08-09 05:07:10|9456|9446|9456.9|9446.9|9456.9|9446.9|9456|9446|2
1628485640000|2021-08-09 05:07:20|9457.4|9447.4|9457.6|9447.6|9457.6|9447.6|9457.4|9447.4|2
1628485650000|2021-08-09 05:07:30|9457.9|9447.9|9458|9448|9458|9448|9457.9|9447.9|2
1628485670000|2021-08-09 05:07:50|9457.9|9447.9|9457.8|9447.8|9457.9|9447.9|9457.8|9447.8|2
1628485680000|2021-08-09 05:08:00|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1628485690000|2021-08-09 05:08:10|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628485730000|2021-08-09 05:08:50|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1628485760000|2021-08-09 05:09:20|9456.3|9446.3|9454.9|9444.9|9456.3|9446.3|9454.5|9444.5|5
1628485770000|2021-08-09 05:09:30|9454.6|9444.6|9452|9442|9454.6|9444.6|9452|9442|4
1628485800000|2021-08-09 05:10:00|9452.1|9442.1|9452.1|9442.1|9452.6|9442.6|9452.1|9442.1|3
1628485820000|2021-08-09 05:10:20|9452|9442|9452|9442|9452|9442|9452|9442|1
1628485830000|2021-08-09 05:10:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1628485840000|2021-08-09 05:10:40|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1628485870000|2021-08-09 05:11:10|9451.8|9441.8|9452.1|9442.1|9452.1|9442.1|9451.8|9441.8|2
1628485900000|2021-08-09 05:11:40|9452.6|9442.6|9453|9443|9453|9443|9452.6|9442.6|3
1628485910000|2021-08-09 05:11:50|9453.3|9443.3|9453.3|9443.3|9453.6|9443.6|9453.3|9443.3|3
1628485920000|2021-08-09 05:12:00|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1628485930000|2021-08-09 05:12:10|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628485940000|2021-08-09 05:12:20|9453.8|9443.8|9453.6|9443.6|9453.8|9443.8|9453.6|9443.6|2
1628485970000|2021-08-09 05:12:50|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628486030000|2021-08-09 05:13:50|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1628486080000|2021-08-09 05:14:40|9453.4|9443.4|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|2
1628486090000|2021-08-09 05:14:50|9451.1|9441.1|9451.6|9441.6|9451.6|9441.6|9450.9|9440.9|6
1628486100000|2021-08-09 05:15:00|9451.4|9441.4|9452.5|9442.5|9452.5|9442.5|9451.4|9441.4|4
1628486110000|2021-08-09 05:15:10|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1628486140000|2021-08-09 05:15:40|9453.1|9443.1|9453.8|9443.8|9453.8|9443.8|9453.1|9443.1|2
1628486150000|2021-08-09 05:15:50|9454|9444|9454|9444|9454|9444|9454|9444|1
1628486160000|2021-08-09 05:16:00|9454.6|9444.6|9455.3|9445.3|9455.3|9445.3|9454.6|9444.6|4
1628486190000|2021-08-09 05:16:30|9455.6|9445.6|9456.6|9446.6|9456.6|9446.6|9455.6|9445.6|4
1628486200000|2021-08-09 05:16:40|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9457.4|9447.4|2
1628486210000|2021-08-09 05:16:50|9457.5|9447.5|9457.4|9447.4|9457.5|9447.5|9457.4|9447.4|2
1628486220000|2021-08-09 05:17:00|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628486250000|2021-08-09 05:17:30|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1628486280000|2021-08-09 05:18:00|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1628486300000|2021-08-09 05:18:20|9457.9|9447.9|9459.3|9449.3|9459.3|9449.3|9457.9|9447.9|3
1628486340000|2021-08-09 05:19:00|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1628486350000|2021-08-09 05:19:10|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|3
1628486360000|2021-08-09 05:19:20|9460.1|9450.1|9461.3|9451.3|9461.3|9451.3|9460.1|9450.1|3
1628486370000|2021-08-09 05:19:30|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628486380000|2021-08-09 05:19:40|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|2
1628486390000|2021-08-09 05:19:50|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|1
1628486400000|2021-08-09 05:20:00|9460.1|9450.1|9460|9450|9460.1|9450.1|9460|9450|2
1628486410000|2021-08-09 05:20:10|9459.9|9449.9|9460.9|9450.9|9460.9|9450.9|9459.8|9449.8|5
1628486430000|2021-08-09 05:20:30|9462.1|9452.1|9461.6|9451.6|9462.1|9452.1|9461.6|9451.6|2
1628486440000|2021-08-09 05:20:40|9461.9|9451.9|9462.9|9452.9|9462.9|9452.9|9461.9|9451.9|4
1628486450000|2021-08-09 05:20:50|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|2
1628486490000|2021-08-09 05:21:30|9463.9|9453.9|9468.6|9458.6|9468.6|9458.6|9463.9|9453.9|6
1628486500000|2021-08-09 05:21:40|9468.9|9458.9|9470.6|9460.6|9470.6|9460.6|9468.8|9458.8|6
1628486510000|2021-08-09 05:21:50|9470.4|9460.4|9471|9461|9471|9461|9470.4|9460.4|3
1628486520000|2021-08-09 05:22:00|9471.1|9461.1|9471|9461|9471.1|9461.1|9471|9461|2
1628486530000|2021-08-09 05:22:10|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1628486540000|2021-08-09 05:22:20|9470.1|9460.1|9469.3|9459.3|9470.1|9460.1|9469.3|9459.3|4
1628486550000|2021-08-09 05:22:30|9469|9459|9468.9|9458.9|9469.3|9459.3|9468.6|9458.6|5
1628486560000|2021-08-09 05:22:40|9468.8|9458.8|9467.6|9457.6|9468.8|9458.8|9467.1|9457.1|4
1628486570000|2021-08-09 05:22:50|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|3
1628486580000|2021-08-09 05:23:00|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|2
1628486600000|2021-08-09 05:23:20|9467.4|9457.4|9467.3|9457.3|9467.6|9457.6|9467.3|9457.3|4
1628486610000|2021-08-09 05:23:30|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1628486620000|2021-08-09 05:23:40|9467|9457|9466.1|9456.1|9467|9457|9466.1|9456.1|2
1628486630000|2021-08-09 05:23:50|9466|9456|9465.4|9455.4|9466|9456|9465.4|9455.4|2
1628486640000|2021-08-09 05:24:00|9465.1|9455.1|9464.4|9454.4|9465.1|9455.1|9464.4|9454.4|3
1628486650000|2021-08-09 05:24:10|9464|9454|9463.4|9453.4|9464|9454|9463.4|9453.4|2
1628486680000|2021-08-09 05:24:40|9463.1|9453.1|9462.6|9452.6|9463.1|9453.1|9462.6|9452.6|2
1628486700000|2021-08-09 05:25:00|9462.8|9452.8|9463|9453|9463.4|9453.4|9462.8|9452.8|3
1628486710000|2021-08-09 05:25:10|9463.6|9453.6|9464.4|9454.4|9464.4|9454.4|9463.6|9453.6|3
1628486740000|2021-08-09 05:25:40|9464|9454|9462.9|9452.9|9464|9454|9462.9|9452.9|3
1628486750000|2021-08-09 05:25:50|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|2
1628486790000|2021-08-09 05:26:30|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1628486800000|2021-08-09 05:26:40|9463.6|9453.6|9464.4|9454.4|9464.4|9454.4|9463.6|9453.6|3
1628486810000|2021-08-09 05:26:50|9464.5|9454.5|9464.9|9454.9|9465|9455|9464.5|9454.5|3
1628486830000|2021-08-09 05:27:10|9465.1|9455.1|9466|9456|9466|9456|9465.1|9455.1|4
1628486840000|2021-08-09 05:27:20|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1628486850000|2021-08-09 05:27:30|9466.6|9456.6|9467.3|9457.3|9467.3|9457.3|9466.6|9456.6|3
1628486860000|2021-08-09 05:27:40|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1628486870000|2021-08-09 05:27:50|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1628486890000|2021-08-09 05:28:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1628486920000|2021-08-09 05:28:40|9468.5|9458.5|9473.4|9463.4|9473.4|9463.4|9468.5|9458.5|5
1628486930000|2021-08-09 05:28:50|9473.1|9463.1|9475.9|9465.9|9475.9|9465.9|9472.9|9462.9|5
1628486940000|2021-08-09 05:29:00|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475.3|9465.3|3
1628486950000|2021-08-09 05:29:10|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1628486960000|2021-08-09 05:29:20|9475.6|9465.6|9475.5|9465.5|9475.6|9465.6|9475.5|9465.5|2
1628486980000|2021-08-09 05:29:40|9474.3|9464.3|9473.4|9463.4|9474.3|9464.3|9473.4|9463.4|3
1628486990000|2021-08-09 05:29:50|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1628487000000|2021-08-09 05:30:00|9473.6|9463.6|9475.9|9465.9|9476.4|9466.4|9469.9|9459.9|29
1628487010000|2021-08-09 05:30:10|9475.6|9465.6|9470.3|9460.3|9475.6|9465.6|9470|9460|21
1628487020000|2021-08-09 05:30:20|9470.1|9460.1|9469.9|9459.9|9470.9|9460.9|9469.1|9459.1|7
1628487030000|2021-08-09 05:30:30|9470.4|9460.4|9468|9458|9473.4|9463.4|9465.9|9455.9|21
1628487040000|2021-08-09 05:30:40|9467|9457|9468.1|9458.1|9468.6|9458.6|9467|9457|11
1628487050000|2021-08-09 05:30:50|9467.8|9457.8|9470.8|9460.8|9470.8|9460.8|9467.8|9457.8|9
1628487060000|2021-08-09 05:31:00|9470.6|9460.6|9470|9460|9471.6|9461.6|9469.8|9459.8|15
1628487070000|2021-08-09 05:31:10|9470.1|9460.1|9472.6|9462.6|9473.1|9463.1|9470.1|9460.1|10
1628487080000|2021-08-09 05:31:20|9471.9|9461.9|9472.6|9462.6|9473.4|9463.4|9471.9|9461.9|9
1628487090000|2021-08-09 05:31:30|9471.5|9461.5|9469.9|9459.9|9471.9|9461.9|9469.9|9459.9|16
1628487100000|2021-08-09 05:31:40|9469.6|9459.6|9467.4|9457.4|9469.6|9459.6|9467.1|9457.1|12
1628487110000|2021-08-09 05:31:50|9467.1|9457.1|9467.6|9457.6|9467.8|9457.8|9464.4|9454.4|13
1628487120000|2021-08-09 05:32:00|9467.1|9457.1|9470.3|9460.3|9470.8|9460.8|9467.1|9457.1|13
1628487130000|2021-08-09 05:32:10|9471|9461|9472.9|9462.9|9472.9|9462.9|9471|9461|10
1628487140000|2021-08-09 05:32:20|9472.6|9462.6|9472.3|9462.3|9472.6|9462.6|9472.3|9462.3|4
1628487150000|2021-08-09 05:32:30|9472.4|9462.4|9470.9|9460.9|9473.3|9463.3|9470.9|9460.9|16
1628487170000|2021-08-09 05:32:50|9471.9|9461.9|9471.8|9461.8|9472.3|9462.3|9471.5|9461.5|4
1628487180000|2021-08-09 05:33:00|9471.6|9461.6|9470|9460|9471.6|9461.6|9466.8|9456.8|19
1628487190000|2021-08-09 05:33:10|9469.9|9459.9|9468.9|9458.9|9469.9|9459.9|9468.8|9458.8|8
1628487200000|2021-08-09 05:33:20|9468.4|9458.4|9467.8|9457.8|9468.4|9458.4|9465.5|9455.5|15
1628487210000|2021-08-09 05:33:30|9467.3|9457.3|9467|9457|9468.6|9458.6|9467|9457|13
1628487220000|2021-08-09 05:33:40|9466.9|9456.9|9465.8|9455.8|9466.9|9456.9|9464.8|9454.8|11
1628487230000|2021-08-09 05:33:50|9465.4|9455.4|9463.8|9453.8|9465.4|9455.4|9463.6|9453.6|7
1628487240000|2021-08-09 05:34:00|9463.6|9453.6|9461.6|9451.6|9463.6|9453.6|9460.6|9450.6|15
1628487250000|2021-08-09 05:34:10|9461.1|9451.1|9459.9|9449.9|9461.4|9451.4|9459.6|9449.6|13
1628487260000|2021-08-09 05:34:20|9459.6|9449.6|9460.4|9450.4|9460.6|9450.6|9458.9|9448.9|11
1628487270000|2021-08-09 05:34:30|9460.5|9450.5|9461.4|9451.4|9461.5|9451.5|9460.5|9450.5|15
1628487280000|2021-08-09 05:34:40|9461.1|9451.1|9458.6|9448.6|9461.1|9451.1|9458.6|9448.6|6
1628487290000|2021-08-09 05:34:50|9458.4|9448.4|9454.6|9444.6|9458.4|9448.4|9454.6|9444.6|8
1628487300000|2021-08-09 05:35:00|9454.1|9444.1|9455|9445|9455.1|9445.1|9453.5|9443.5|8
1628487310000|2021-08-09 05:35:10|9454.6|9444.6|9452.1|9442.1|9454.6|9444.6|9452.1|9442.1|7
1628487320000|2021-08-09 05:35:20|9451.6|9441.6|9450.6|9440.6|9451.6|9441.6|9450.1|9440.1|4
1628487330000|2021-08-09 05:35:30|9450.1|9440.1|9451.3|9441.3|9451.3|9441.3|9450.1|9440.1|4
1628487340000|2021-08-09 05:35:40|9451.4|9441.4|9452.9|9442.9|9452.9|9442.9|9451.4|9441.4|4
1628487350000|2021-08-09 05:35:50|9452.6|9442.6|9452.9|9442.9|9452.9|9442.9|9452.1|9442.1|4
1628487360000|2021-08-09 05:36:00|9453.1|9443.1|9454.1|9444.1|9454.1|9444.1|9453.1|9443.1|5
1628487370000|2021-08-09 05:36:10|9454.4|9444.4|9454.8|9444.8|9455.4|9445.4|9454.4|9444.4|4
1628487380000|2021-08-09 05:36:20|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|1
1628487390000|2021-08-09 05:36:30|9454.8|9444.8|9455.4|9445.4|9455.4|9445.4|9454.8|9444.8|3
1628487400000|2021-08-09 05:36:40|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1628487410000|2021-08-09 05:36:50|9456.4|9446.4|9459|9449|9459|9449|9456.4|9446.4|10
1628487420000|2021-08-09 05:37:00|9459.4|9449.4|9460.5|9450.5|9460.8|9450.8|9459.4|9449.4|7
1628487430000|2021-08-09 05:37:10|9460.9|9450.9|9461.9|9451.9|9462.1|9452.1|9460.9|9450.9|3
1628487440000|2021-08-09 05:37:20|9461.8|9451.8|9459.3|9449.3|9461.8|9451.8|9458.9|9448.9|6
1628487450000|2021-08-09 05:37:30|9459.6|9449.6|9460.5|9450.5|9460.5|9450.5|9459.6|9449.6|4
1628487460000|2021-08-09 05:37:40|9460.9|9450.9|9460.6|9450.6|9461|9451|9460.6|9450.6|6
1628487470000|2021-08-09 05:37:50|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1628487480000|2021-08-09 05:38:00|9461|9451|9461.4|9451.4|9461.4|9451.4|9461|9451|2
1628487490000|2021-08-09 05:38:10|9461.9|9451.9|9464.1|9454.1|9464.1|9454.1|9461.9|9451.9|5
1628487500000|2021-08-09 05:38:20|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1628487510000|2021-08-09 05:38:30|9464.1|9454.1|9464.9|9454.9|9464.9|9454.9|9464.1|9454.1|4
1628487530000|2021-08-09 05:38:50|9464.5|9454.5|9462.6|9452.6|9464.5|9454.5|9462.6|9452.6|3
1628487550000|2021-08-09 05:39:10|9463|9453|9464.4|9454.4|9464.4|9454.4|9463|9453|5
1628487560000|2021-08-09 05:39:20|9464|9454|9463.6|9453.6|9464|9454|9463.6|9453.6|4
1628487570000|2021-08-09 05:39:30|9464|9454|9464|9454|9464.1|9454.1|9464|9454|3
1628487580000|2021-08-09 05:39:40|9463.9|9453.9|9463.1|9453.1|9463.9|9453.9|9462.9|9452.9|5
1628487590000|2021-08-09 05:39:50|9463.4|9453.4|9464.3|9454.3|9464.3|9454.3|9463.4|9453.4|6
1628487600000|2021-08-09 05:40:00|9464.5|9454.5|9467.6|9457.6|9467.6|9457.6|9464.5|9454.5|9
1628487610000|2021-08-09 05:40:10|9468.3|9458.3|9468.6|9458.6|9468.8|9458.8|9468.3|9458.3|3
1628487620000|2021-08-09 05:40:20|9468.5|9458.5|9468|9458|9468.5|9458.5|9467.5|9457.5|6
1628487640000|2021-08-09 05:40:40|9468.3|9458.3|9469.1|9459.1|9469.8|9459.8|9468.3|9458.3|8
1628487650000|2021-08-09 05:40:50|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9468.6|9458.6|4
1628487660000|2021-08-09 05:41:00|9469|9459|9466.8|9456.8|9469.1|9459.1|9466.6|9456.6|9
1628487670000|2021-08-09 05:41:10|9467|9457|9467.4|9457.4|9468.1|9458.1|9467|9457|10
1628487680000|2021-08-09 05:41:20|9466.6|9456.6|9465|9455|9466.6|9456.6|9464.6|9454.6|7
1628487690000|2021-08-09 05:41:30|9465.3|9455.3|9464.4|9454.4|9465.6|9455.6|9464.4|9454.4|6
1628487700000|2021-08-09 05:41:40|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1628487710000|2021-08-09 05:41:50|9463.9|9453.9|9464|9454|9464|9454|9463.5|9453.5|5
1628487730000|2021-08-09 05:42:10|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1628487750000|2021-08-09 05:42:30|9464.5|9454.5|9466|9456|9466|9456|9464.5|9454.5|5
1628487760000|2021-08-09 05:42:40|9466.5|9456.5|9468.6|9458.6|9469.3|9459.3|9466.5|9456.5|13
1628487770000|2021-08-09 05:42:50|9468.5|9458.5|9469.6|9459.6|9469.6|9459.6|9467.9|9457.9|8
1628487780000|2021-08-09 05:43:00|9470.1|9460.1|9468.9|9458.9|9470.1|9460.1|9468.9|9458.9|9
1628487790000|2021-08-09 05:43:10|9468.4|9458.4|9467.9|9457.9|9468.4|9458.4|9467.9|9457.9|2
1628487800000|2021-08-09 05:43:20|9467.6|9457.6|9465.3|9455.3|9467.6|9457.6|9465|9455|8
1628487810000|2021-08-09 05:43:30|9465.1|9455.1|9466.9|9456.9|9467|9457|9465.1|9455.1|4
1628487820000|2021-08-09 05:43:40|9466.6|9456.6|9466|9456|9466.6|9456.6|9466|9456|4
1628487830000|2021-08-09 05:43:50|9465.6|9455.6|9465.3|9455.3|9465.6|9455.6|9464.5|9454.5|9
1628487840000|2021-08-09 05:44:00|9464.9|9454.9|9464.8|9454.8|9464.9|9454.9|9464.3|9454.3|3
1628487850000|2021-08-09 05:44:10|9465|9455|9462.9|9452.9|9465.4|9455.4|9462.9|9452.9|4
1628487860000|2021-08-09 05:44:20|9462.5|9452.5|9466.6|9456.6|9466.6|9456.6|9462.5|9452.5|5
1628487870000|2021-08-09 05:44:30|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.9|9456.9|2
1628487880000|2021-08-09 05:44:40|9466.9|9456.9|9465.9|9455.9|9466.9|9456.9|9465.4|9455.4|9
1628487890000|2021-08-09 05:44:50|9466.4|9456.4|9467.4|9457.4|9467.4|9457.4|9466.4|9456.4|4
1628487900000|2021-08-09 05:45:00|9467.6|9457.6|9471.1|9461.1|9471.4|9461.4|9467.6|9457.6|12
1628487910000|2021-08-09 05:45:10|9470|9460|9469.1|9459.1|9470|9460|9467.4|9457.4|12
1628487920000|2021-08-09 05:45:20|9469.3|9459.3|9470.4|9460.4|9470.4|9460.4|9468.9|9458.9|5
1628487930000|2021-08-09 05:45:30|9469.1|9459.1|9468.4|9458.4|9469.4|9459.4|9468.1|9458.1|6
1628487940000|2021-08-09 05:45:40|9468.3|9458.3|9466.5|9456.5|9468.3|9458.3|9466.5|9456.5|5
1628487950000|2021-08-09 05:45:50|9466.6|9456.6|9466.1|9456.1|9466.6|9456.6|9466.1|9456.1|3
1628487960000|2021-08-09 05:46:00|9465.6|9455.6|9466.8|9456.8|9466.8|9456.8|9465.6|9455.6|4
1628487970000|2021-08-09 05:46:10|9467|9457|9468.4|9458.4|9468.4|9458.4|9467|9457|7
1628487980000|2021-08-09 05:46:20|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1628487990000|2021-08-09 05:46:30|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9467.9|9457.9|4
1628488000000|2021-08-09 05:46:40|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1628488010000|2021-08-09 05:46:50|9469.4|9459.4|9470.4|9460.4|9471|9461|9469.4|9459.4|5
1628488020000|2021-08-09 05:47:00|9470.1|9460.1|9470.1|9460.1|9470.8|9460.8|9469.9|9459.9|10
1628488030000|2021-08-09 05:47:10|9470.4|9460.4|9470.4|9460.4|9471.4|9461.4|9470.1|9460.1|12
1628488040000|2021-08-09 05:47:20|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.9|9459.9|2
1628488050000|2021-08-09 05:47:30|9469.8|9459.8|9469|9459|9469.8|9459.8|9468.6|9458.6|6
1628488060000|2021-08-09 05:47:40|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9468.4|9458.4|2
1628488070000|2021-08-09 05:47:50|9469|9459|9469|9459|9469|9459|9469|9459|1
1628488080000|2021-08-09 05:48:00|9468.8|9458.8|9467.1|9457.1|9468.8|9458.8|9467.1|9457.1|5
1628488090000|2021-08-09 05:48:10|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1628488140000|2021-08-09 05:49:00|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1628488150000|2021-08-09 05:49:10|9466.4|9456.4|9466|9456|9466.4|9456.4|9465.5|9455.5|5
1628488170000|2021-08-09 05:49:30|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1628488180000|2021-08-09 05:49:40|9465.9|9455.9|9465.6|9455.6|9465.9|9455.9|9465.6|9455.6|2
1628488190000|2021-08-09 05:49:50|9465.4|9455.4|9465.6|9455.6|9465.6|9455.6|9465.1|9455.1|4
1628488200000|2021-08-09 05:50:00|9465.9|9455.9|9466.9|9456.9|9466.9|9456.9|9465.9|9455.9|4
1628488210000|2021-08-09 05:50:10|9467.1|9457.1|9467.5|9457.5|9467.5|9457.5|9467.1|9457.1|3
1628488220000|2021-08-09 05:50:20|9467.4|9457.4|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|9
1628488230000|2021-08-09 05:50:30|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|2
1628488240000|2021-08-09 05:50:40|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9467.4|9457.4|5
1628488250000|2021-08-09 05:50:50|9468.1|9458.1|9468|9458|9468.1|9458.1|9468|9458|2
1628488260000|2021-08-09 05:51:00|9467.8|9457.8|9466|9456|9467.8|9457.8|9466|9456|12
1628488270000|2021-08-09 05:51:10|9465.6|9455.6|9464|9454|9465.6|9455.6|9464|9454|3
1628488280000|2021-08-09 05:51:20|9464.4|9454.4|9465.1|9455.1|9465.6|9455.6|9464.4|9454.4|8
1628488290000|2021-08-09 05:51:30|9464.6|9454.6|9465.6|9455.6|9467.4|9457.4|9464.6|9454.6|7
1628488300000|2021-08-09 05:51:40|9466.1|9456.1|9466|9456|9466.1|9456.1|9466|9456|2
1628488310000|2021-08-09 05:51:50|9465.6|9455.6|9464.3|9454.3|9465.6|9455.6|9464.1|9454.1|4
1628488320000|2021-08-09 05:52:00|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.5|9454.5|11
1628488340000|2021-08-09 05:52:20|9465.5|9455.5|9466.1|9456.1|9466.1|9456.1|9465.5|9455.5|3
1628488350000|2021-08-09 05:52:30|9466.5|9456.5|9466.9|9456.9|9466.9|9456.9|9466.5|9456.5|2
1628488360000|2021-08-09 05:52:40|9466.6|9456.6|9466.1|9456.1|9466.8|9456.8|9466.1|9456.1|6
1628488390000|2021-08-09 05:53:10|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1628488410000|2021-08-09 05:53:30|9466.1|9456.1|9464.9|9454.9|9466.1|9456.1|9464.1|9454.1|5
1628488420000|2021-08-09 05:53:40|9465.1|9455.1|9468.3|9458.3|9468.3|9458.3|9465.1|9455.1|4
1628488430000|2021-08-09 05:53:50|9468.8|9458.8|9468.1|9458.1|9468.9|9458.9|9468.1|9458.1|4
1628488440000|2021-08-09 05:54:00|9467.9|9457.9|9468.3|9458.3|9468.3|9458.3|9467.9|9457.9|3
1628488450000|2021-08-09 05:54:10|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468|9458|3
1628488460000|2021-08-09 05:54:20|9468.6|9458.6|9469|9459|9470.4|9460.4|9468.6|9458.6|11
1628488470000|2021-08-09 05:54:30|9468.8|9458.8|9468.6|9458.6|9468.8|9458.8|9468.5|9458.5|3
1628488490000|2021-08-09 05:54:50|9468.5|9458.5|9468.4|9458.4|9468.5|9458.5|9468|9458|3
1628488500000|2021-08-09 05:55:00|9469.6|9459.6|9469.8|9459.8|9469.8|9459.8|9468.9|9458.9|6
1628488510000|2021-08-09 05:55:10|9469.6|9459.6|9469.1|9459.1|9470.1|9460.1|9468.6|9458.6|7
1628488520000|2021-08-09 05:55:20|9468.6|9458.6|9467.8|9457.8|9468.6|9458.6|9467.5|9457.5|7
1628488530000|2021-08-09 05:55:30|9468.3|9458.3|9468|9458|9469.1|9459.1|9467.6|9457.6|11
1628488540000|2021-08-09 05:55:40|9467.6|9457.6|9467.8|9457.8|9467.9|9457.9|9467.6|9457.6|3
1628488550000|2021-08-09 05:55:50|9468.5|9458.5|9470.9|9460.9|9470.9|9460.9|9468.5|9458.5|6
1628488560000|2021-08-09 05:56:00|9470.4|9460.4|9468.1|9458.1|9470.5|9460.5|9466.9|9456.9|10
1628488570000|2021-08-09 05:56:10|9468.3|9458.3|9469.8|9459.8|9469.9|9459.9|9468.3|9458.3|9
1628488580000|2021-08-09 05:56:20|9468.9|9458.9|9469.8|9459.8|9469.9|9459.9|9468.6|9458.6|7
1628488590000|2021-08-09 05:56:30|9470.3|9460.3|9469.6|9459.6|9470.9|9460.9|9469.6|9459.6|4
1628488600000|2021-08-09 05:56:40|9470.4|9460.4|9467.9|9457.9|9470.4|9460.4|9466.8|9456.8|10
1628488610000|2021-08-09 05:56:50|9468.6|9458.6|9468.5|9458.5|9468.6|9458.6|9468.4|9458.4|3
1628488620000|2021-08-09 05:57:00|9468.8|9458.8|9466.9|9456.9|9470.6|9460.6|9466.9|9456.9|12
1628488630000|2021-08-09 05:57:10|9466.5|9456.5|9466.9|9456.9|9467.1|9457.1|9465.6|9455.6|6
1628488640000|2021-08-09 05:57:20|9467|9457|9467.1|9457.1|9467.6|9457.6|9467|9457|3
1628488650000|2021-08-09 05:57:30|9466.9|9456.9|9466.8|9456.8|9466.9|9456.9|9465.9|9455.9|7
1628488660000|2021-08-09 05:57:40|9466.5|9456.5|9464.9|9454.9|9466.6|9456.6|9464.9|9454.9|7
1628488670000|2021-08-09 05:57:50|9464.8|9454.8|9464.1|9454.1|9464.8|9454.8|9464.1|9454.1|3
1628488680000|2021-08-09 05:58:00|9463.6|9453.6|9464.1|9454.1|9464.1|9454.1|9462.5|9452.5|6
1628488690000|2021-08-09 05:58:10|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|1
1628488700000|2021-08-09 05:58:20|9465|9455|9464.8|9454.8|9465|9455|9464.6|9454.6|3
1628488730000|2021-08-09 05:58:50|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1628488740000|2021-08-09 05:59:00|9465.6|9455.6|9466.3|9456.3|9466.8|9456.8|9465.6|9455.6|3
1628488750000|2021-08-09 05:59:10|9466.8|9456.8|9466.4|9456.4|9467.5|9457.5|9465.6|9455.6|10
1628488760000|2021-08-09 05:59:20|9466.6|9456.6|9465.1|9455.1|9466.6|9456.6|9465.1|9455.1|3
1628488770000|2021-08-09 05:59:30|9465|9455|9464.1|9454.1|9465|9455|9464.1|9454.1|7
1628488780000|2021-08-09 05:59:40|9463.9|9453.9|9464.1|9454.1|9464.9|9454.9|9463.9|9453.9|5
1628488800000|2021-08-09 06:00:00|9463.6|9453.6|9465.8|9455.8|9466.3|9456.3|9463.1|9453.1|11
1628488810000|2021-08-09 06:00:10|9466|9456|9465.4|9455.4|9466|9456|9465.4|9455.4|6
1628488820000|2021-08-09 06:00:20|9465|9455|9462.4|9452.4|9465|9455|9462.4|9452.4|8
1628488830000|2021-08-09 06:00:30|9462.5|9452.5|9461|9451|9462.5|9452.5|9461|9451|4
1628488840000|2021-08-09 06:00:40|9460.9|9450.9|9460.5|9450.5|9462.1|9452.1|9460.4|9450.4|15
1628488850000|2021-08-09 06:00:50|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628488860000|2021-08-09 06:01:00|9460.6|9450.6|9460.9|9450.9|9461.6|9451.6|9460.6|9450.6|8
1628488870000|2021-08-09 06:01:10|9461|9451|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|5
1628488880000|2021-08-09 06:01:20|9461.1|9451.1|9461.8|9451.8|9462|9452|9461.1|9451.1|10
1628488890000|2021-08-09 06:01:30|9461.6|9451.6|9461.5|9451.5|9461.6|9451.6|9461.1|9451.1|6
1628488900000|2021-08-09 06:01:40|9461.4|9451.4|9459.1|9449.1|9461.4|9451.4|9459|9449|9
1628488910000|2021-08-09 06:01:50|9459.4|9449.4|9460.1|9450.1|9461.1|9451.1|9459.4|9449.4|11
1628488920000|2021-08-09 06:02:00|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|1
1628488930000|2021-08-09 06:02:10|9460.1|9450.1|9459.5|9449.5|9460.1|9450.1|9459.4|9449.4|5
1628488940000|2021-08-09 06:02:20|9459.6|9449.6|9461.3|9451.3|9461.3|9451.3|9459.6|9449.6|5
1628488950000|2021-08-09 06:02:30|9461.1|9451.1|9461.4|9451.4|9461.4|9451.4|9461.1|9451.1|2
1628488960000|2021-08-09 06:02:40|9461.1|9451.1|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|2
1628488970000|2021-08-09 06:02:50|9461|9451|9460.1|9450.1|9461.5|9451.5|9460.1|9450.1|7
1628488980000|2021-08-09 06:03:00|9459.8|9449.8|9460|9450|9460|9450|9458.9|9448.9|6
1628488990000|2021-08-09 06:03:10|9460.3|9450.3|9463.6|9453.6|9464.3|9454.3|9460.3|9450.3|9
1628489000000|2021-08-09 06:03:20|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1628489010000|2021-08-09 06:03:30|9463.3|9453.3|9464.1|9454.1|9464.6|9454.6|9463.3|9453.3|6
1628489020000|2021-08-09 06:03:40|9464|9454|9462.8|9452.8|9464|9454|9462.8|9452.8|4
1628489030000|2021-08-09 06:03:50|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1628489040000|2021-08-09 06:04:00|9462.9|9452.9|9461.1|9451.1|9462.9|9452.9|9461|9451|11
1628489050000|2021-08-09 06:04:10|9460.8|9450.8|9460|9450|9460.8|9450.8|9460|9450|6
1628489060000|2021-08-09 06:04:20|9460.1|9450.1|9460.8|9450.8|9460.9|9450.9|9460.1|9450.1|5
1628489070000|2021-08-09 06:04:30|9459.9|9449.9|9458.6|9448.6|9459.9|9449.9|9458.3|9448.3|8
1628489080000|2021-08-09 06:04:40|9458.3|9448.3|9457.9|9447.9|9458.6|9448.6|9457.1|9447.1|12
1628489090000|2021-08-09 06:04:50|9457.8|9447.8|9457.6|9447.6|9458.4|9448.4|9456.9|9446.9|12
1628489100000|2021-08-09 06:05:00|9457.4|9447.4|9457.1|9447.1|9457.4|9447.4|9456.6|9446.6|5
1628489110000|2021-08-09 06:05:10|9457.4|9447.4|9458.5|9448.5|9458.5|9448.5|9457.1|9447.1|7
1628489120000|2021-08-09 06:05:20|9458.1|9448.1|9461.3|9451.3|9461.4|9451.4|9458.1|9448.1|5
1628489130000|2021-08-09 06:05:30|9458.8|9448.8|9458.1|9448.1|9458.8|9448.8|9458.1|9448.1|9
1628489150000|2021-08-09 06:05:50|9458.3|9448.3|9459.9|9449.9|9459.9|9449.9|9458.3|9448.3|6
1628489160000|2021-08-09 06:06:00|9459.6|9449.6|9457.9|9447.9|9459.6|9449.6|9457.9|9447.9|9
1628489170000|2021-08-09 06:06:10|9457.6|9447.6|9456.4|9446.4|9457.9|9447.9|9456.4|9446.4|6
1628489180000|2021-08-09 06:06:20|9457.1|9447.1|9455.9|9445.9|9457.9|9447.9|9455.9|9445.9|11
1628489190000|2021-08-09 06:06:30|9455.8|9445.8|9455.1|9445.1|9457.1|9447.1|9454.1|9444.1|10
1628489200000|2021-08-09 06:06:40|9454.9|9444.9|9454.3|9444.3|9454.9|9444.9|9454.3|9444.3|5
1628489210000|2021-08-09 06:06:50|9454.5|9444.5|9453|9443|9454.5|9444.5|9452.6|9442.6|8
1628489220000|2021-08-09 06:07:00|9452.9|9442.9|9453.9|9443.9|9454.6|9444.6|9452.6|9442.6|11
1628489230000|2021-08-09 06:07:10|9454.1|9444.1|9452.5|9442.5|9454.1|9444.1|9452.4|9442.4|7
1628489240000|2021-08-09 06:07:20|9452.4|9442.4|9451.9|9441.9|9452.4|9442.4|9451.9|9441.9|4
1628489250000|2021-08-09 06:07:30|9450.3|9440.3|9449.5|9439.5|9450.4|9440.4|9449.5|9439.5|7
1628489260000|2021-08-09 06:07:40|9449.6|9439.6|9450|9440|9450|9440|9449.6|9439.6|5
1628489270000|2021-08-09 06:07:50|9449.9|9439.9|9449.9|9439.9|9450.1|9440.1|9449.4|9439.4|5
1628489280000|2021-08-09 06:08:00|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1628489290000|2021-08-09 06:08:10|9449.6|9439.6|9450.8|9440.8|9450.8|9440.8|9449.5|9439.5|7
1628489300000|2021-08-09 06:08:20|9452.4|9442.4|9451.9|9441.9|9452.9|9442.9|9451.9|9441.9|4
1628489310000|2021-08-09 06:08:30|9452.1|9442.1|9453.4|9443.4|9453.4|9443.4|9452.1|9442.1|4
1628489320000|2021-08-09 06:08:40|9453.6|9443.6|9453.6|9443.6|9453.9|9443.9|9453.6|9443.6|3
1628489330000|2021-08-09 06:08:50|9453.5|9443.5|9452.6|9442.6|9453.5|9443.5|9452.6|9442.6|4
1628489340000|2021-08-09 06:09:00|9452.4|9442.4|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|4
1628489350000|2021-08-09 06:09:10|9452.4|9442.4|9452.5|9442.5|9452.5|9442.5|9451.9|9441.9|4
1628489360000|2021-08-09 06:09:20|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|3
1628489370000|2021-08-09 06:09:30|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1628489390000|2021-08-09 06:09:50|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1628489400000|2021-08-09 06:10:00|9453.8|9443.8|9452.9|9442.9|9453.8|9443.8|9452.9|9442.9|5
1628489420000|2021-08-09 06:10:20|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|3
1628489430000|2021-08-09 06:10:30|9452.4|9442.4|9449.9|9439.9|9452.6|9442.6|9449.9|9439.9|8
1628489440000|2021-08-09 06:10:40|9450.3|9440.3|9449|9439|9450.8|9440.8|9449|9439|7
1628489450000|2021-08-09 06:10:50|9448.8|9438.8|9450|9440|9450.6|9440.6|9448.3|9438.3|11
1628489460000|2021-08-09 06:11:00|9449.8|9439.8|9450.5|9440.5|9451.3|9441.3|9449.3|9439.3|11
1628489470000|2021-08-09 06:11:10|9451|9441|9451.1|9441.1|9451.5|9441.5|9450.9|9440.9|5
1628489480000|2021-08-09 06:11:20|9450.8|9440.8|9451.4|9441.4|9452.1|9442.1|9450.6|9440.6|12
1628489500000|2021-08-09 06:11:40|9451.6|9441.6|9451.3|9441.3|9452.5|9442.5|9451.3|9441.3|7
1628489510000|2021-08-09 06:11:50|9450.8|9440.8|9450.9|9440.9|9451.1|9441.1|9450|9440|10
1628489520000|2021-08-09 06:12:00|9450.5|9440.5|9452|9442|9452.6|9442.6|9450.5|9440.5|11
1628489530000|2021-08-09 06:12:10|9451.9|9441.9|9451.8|9441.8|9451.9|9441.9|9451.4|9441.4|5
1628489540000|2021-08-09 06:12:20|9451.6|9441.6|9450.8|9440.8|9451.6|9441.6|9450.4|9440.4|8
1628489550000|2021-08-09 06:12:30|9451.3|9441.3|9448.4|9438.4|9451.4|9441.4|9447.6|9437.6|6
1628489560000|2021-08-09 06:12:40|9448.1|9438.1|9447.9|9437.9|9448.4|9438.4|9447.6|9437.6|5
1628489570000|2021-08-09 06:12:50|9448.1|9438.1|9447.9|9437.9|9448.5|9438.5|9447.9|9437.9|4
1628489580000|2021-08-09 06:13:00|9447.6|9437.6|9448.5|9438.5|9448.5|9438.5|9447.6|9437.6|6
1628489590000|2021-08-09 06:13:10|9448|9438|9447.9|9437.9|9448.5|9438.5|9447.9|9437.9|4
1628489600000|2021-08-09 06:13:20|9448.1|9438.1|9447.6|9437.6|9448.5|9438.5|9447.6|9437.6|7
1628489610000|2021-08-09 06:13:30|9447.3|9437.3|9447|9437|9447.9|9437.9|9446|9436|10
1628489620000|2021-08-09 06:13:40|9447.6|9437.6|9447.4|9437.4|9447.6|9437.6|9447.4|9437.4|2
1628489630000|2021-08-09 06:13:50|9447.6|9437.6|9447.6|9437.6|9448.1|9438.1|9447.4|9437.4|7
1628489640000|2021-08-09 06:14:00|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9446.6|9436.6|3
1628489650000|2021-08-09 06:14:10|9446.9|9436.9|9446.6|9436.6|9446.9|9436.9|9445.6|9435.6|5
1628489660000|2021-08-09 06:14:20|9446.1|9436.1|9447|9437|9447.6|9437.6|9445.9|9435.9|12
1628489670000|2021-08-09 06:14:30|9446.9|9436.9|9446.9|9436.9|9447.1|9437.1|9446.1|9436.1|10
1628489680000|2021-08-09 06:14:40|9447.3|9437.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|2
1628489690000|2021-08-09 06:14:50|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1628489700000|2021-08-09 06:15:00|9448.1|9438.1|9448.5|9438.5|9448.6|9438.6|9448.1|9438.1|3
1628489710000|2021-08-09 06:15:10|9448.6|9438.6|9448.4|9438.4|9448.6|9438.6|9448|9438|8
1628489720000|2021-08-09 06:15:20|9448.6|9438.6|9448.8|9438.8|9448.8|9438.8|9448.6|9438.6|2
1628489730000|2021-08-09 06:15:30|9448.5|9438.5|9451.4|9441.4|9451.4|9441.4|9448.5|9438.5|6
1628489740000|2021-08-09 06:15:40|9451.6|9441.6|9449.9|9439.9|9451.8|9441.8|9449.9|9439.9|8
1628489750000|2021-08-09 06:15:50|9450.1|9440.1|9448.5|9438.5|9450.1|9440.1|9448.5|9438.5|3
1628489760000|2021-08-09 06:16:00|9448.4|9438.4|9449.4|9439.4|9449.4|9439.4|9448.4|9438.4|4
1628489770000|2021-08-09 06:16:10|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1628489810000|2021-08-09 06:16:50|9449.4|9439.4|9449.5|9439.5|9449.5|9439.5|9449.4|9439.4|2
1628489820000|2021-08-09 06:17:00|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1628489840000|2021-08-09 06:17:20|9449.9|9439.9|9449.4|9439.4|9449.9|9439.9|9448.9|9438.9|4
1628489850000|2021-08-09 06:17:30|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1628489860000|2021-08-09 06:17:40|9449.4|9439.4|9448.4|9438.4|9449.5|9439.5|9448.4|9438.4|8
1628489870000|2021-08-09 06:17:50|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1628489880000|2021-08-09 06:18:00|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1628489900000|2021-08-09 06:18:20|9447.6|9437.6|9447.9|9437.9|9448|9438|9447.6|9437.6|3
1628489920000|2021-08-09 06:18:40|9447.6|9437.6|9448.4|9438.4|9448.5|9438.5|9447.6|9437.6|4
1628489930000|2021-08-09 06:18:50|9448|9438|9448|9438|9448|9438|9448|9438|1
1628489940000|2021-08-09 06:19:00|9448.5|9438.5|9447.9|9437.9|9448.5|9438.5|9447.9|9437.9|3
1628489950000|2021-08-09 06:19:10|9448.1|9438.1|9447|9437|9448.1|9438.1|9447|9437|4
1628489970000|2021-08-09 06:19:30|9447.4|9437.4|9446.1|9436.1|9447.4|9437.4|9446.1|9436.1|4
1628489980000|2021-08-09 06:19:40|9446.4|9436.4|9445.3|9435.3|9446.4|9436.4|9445.1|9435.1|6
1628489990000|2021-08-09 06:19:50|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1628490000000|2021-08-09 06:20:00|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1628490030000|2021-08-09 06:20:30|9444.9|9434.9|9442|9432|9444.9|9434.9|9442|9432|6
1628490040000|2021-08-09 06:20:40|9442.4|9432.4|9443.3|9433.3|9443.6|9433.6|9442.1|9432.1|6
1628490050000|2021-08-09 06:20:50|9443.8|9433.8|9444.1|9434.1|9444.1|9434.1|9443.8|9433.8|2
1628490060000|2021-08-09 06:21:00|9443.8|9433.8|9444.1|9434.1|9444.1|9434.1|9443.8|9433.8|2
1628490070000|2021-08-09 06:21:10|9445.1|9435.1|9444.9|9434.9|9445.1|9435.1|9444.9|9434.9|2
1628490080000|2021-08-09 06:21:20|9445|9435|9445|9435|9445|9435|9445|9435|1
1628490090000|2021-08-09 06:21:30|9445.3|9435.3|9447.1|9437.1|9447.4|9437.4|9445.3|9435.3|7
1628490100000|2021-08-09 06:21:40|9446.9|9436.9|9446|9436|9447.4|9437.4|9446|9436|7
1628490110000|2021-08-09 06:21:50|9446.3|9436.3|9444.6|9434.6|9446.3|9436.3|9444.6|9434.6|13
1628490120000|2021-08-09 06:22:00|9444.8|9434.8|9444.6|9434.6|9445.4|9435.4|9444.6|9434.6|8
1628490140000|2021-08-09 06:22:20|9444.4|9434.4|9444|9434|9444.4|9434.4|9443.9|9433.9|4
1628490150000|2021-08-09 06:22:30|9444.3|9434.3|9444.6|9434.6|9445.9|9435.9|9444.3|9434.3|6
1628490160000|2021-08-09 06:22:40|9444.9|9434.9|9445.3|9435.3|9445.3|9435.3|9444.9|9434.9|2
1628490170000|2021-08-09 06:22:50|9445.5|9435.5|9445.1|9435.1|9445.5|9435.5|9444.9|9434.9|4
1628490180000|2021-08-09 06:23:00|9444.6|9434.6|9442.1|9432.1|9444.6|9434.6|9442.1|9432.1|5
1628490190000|2021-08-09 06:23:10|9442.3|9432.3|9445.5|9435.5|9446|9436|9442.3|9432.3|16
1628490200000|2021-08-09 06:23:20|9445.4|9435.4|9445.4|9435.4|9445.5|9435.5|9445.4|9435.4|3
1628490210000|2021-08-09 06:23:30|9445.1|9435.1|9444.5|9434.5|9445.1|9435.1|9444.5|9434.5|3
1628490220000|2021-08-09 06:23:40|9444.8|9434.8|9443.6|9433.6|9444.9|9434.9|9443.6|9433.6|8
1628490230000|2021-08-09 06:23:50|9443.4|9433.4|9442.9|9432.9|9443.4|9433.4|9442.6|9432.6|5
1628490240000|2021-08-09 06:24:00|9442.4|9432.4|9442|9432|9442.4|9432.4|9441.6|9431.6|4
1628490250000|2021-08-09 06:24:10|9441.9|9431.9|9440.8|9430.8|9442.1|9432.1|9440.8|9430.8|6
1628490260000|2021-08-09 06:24:20|9439.3|9429.3|9439.5|9429.5|9439.5|9429.5|9439|9429|5
1628490270000|2021-08-09 06:24:30|9440|9430|9443.8|9433.8|9446|9436|9440|9430|8
1628490280000|2021-08-09 06:24:40|9443|9433|9443|9433|9443.3|9433.3|9442.4|9432.4|8
1628490290000|2021-08-09 06:24:50|9443.1|9433.1|9444.1|9434.1|9444.3|9434.3|9443.1|9433.1|6
1628490300000|2021-08-09 06:25:00|9444.5|9434.5|9446.4|9436.4|9447.1|9437.1|9444.5|9434.5|13
1628490310000|2021-08-09 06:25:10|9446.6|9436.6|9448.1|9438.1|9448.1|9438.1|9446.6|9436.6|3
1628490320000|2021-08-09 06:25:20|9447.9|9437.9|9446.1|9436.1|9447.9|9437.9|9445.5|9435.5|9
1628490330000|2021-08-09 06:25:30|9445.9|9435.9|9444.6|9434.6|9445.9|9435.9|9444.6|9434.6|4
1628490340000|2021-08-09 06:25:40|9444.4|9434.4|9441.5|9431.5|9444.5|9434.5|9440.6|9430.6|10
1628490350000|2021-08-09 06:25:50|9441.6|9431.6|9441.4|9431.4|9441.9|9431.9|9440.1|9430.1|7
1628490360000|2021-08-09 06:26:00|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.9|9430.9|2
1628490370000|2021-08-09 06:26:10|9441.1|9431.1|9442|9432|9442|9432|9441.1|9431.1|5
1628490380000|2021-08-09 06:26:20|9441.9|9431.9|9440.9|9430.9|9441.9|9431.9|9440.9|9430.9|7
1628490390000|2021-08-09 06:26:30|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.9|9430.9|4
1628490400000|2021-08-09 06:26:40|9440.8|9430.8|9440.4|9430.4|9440.8|9430.8|9440.4|9430.4|2
1628490410000|2021-08-09 06:26:50|9439.6|9429.6|9438.4|9428.4|9439.6|9429.6|9438.1|9428.1|4
1628490420000|2021-08-09 06:27:00|9438.1|9428.1|9437.4|9427.4|9438.1|9428.1|9436.9|9426.9|6
1628490430000|2021-08-09 06:27:10|9437.6|9427.6|9441.6|9431.6|9441.6|9431.6|9437.6|9427.6|6
1628490450000|2021-08-09 06:27:30|9440.8|9430.8|9441.6|9431.6|9441.9|9431.9|9440.8|9430.8|6
1628490460000|2021-08-09 06:27:40|9441.8|9431.8|9442.9|9432.9|9443.1|9433.1|9441.8|9431.8|6
1628490470000|2021-08-09 06:27:50|9442.5|9432.5|9442.6|9432.6|9442.9|9432.9|9442.4|9432.4|7
1628490480000|2021-08-09 06:28:00|9442.8|9432.8|9440.9|9430.9|9442.8|9432.8|9440.9|9430.9|7
1628490490000|2021-08-09 06:28:10|9441.1|9431.1|9441.1|9431.1|9441.6|9431.6|9441.1|9431.1|3
1628490500000|2021-08-09 06:28:20|9441.6|9431.6|9442|9432|9442|9432|9441.1|9431.1|5
1628490510000|2021-08-09 06:28:30|9441.9|9431.9|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|2
1628490520000|2021-08-09 06:28:40|9441.8|9431.8|9441.6|9431.6|9442|9432|9441.6|9431.6|3
1628490530000|2021-08-09 06:28:50|9441.9|9431.9|9443.4|9433.4|9443.4|9433.4|9441.9|9431.9|2
1628490540000|2021-08-09 06:29:00|9443.8|9433.8|9445.4|9435.4|9445.9|9435.9|9443.8|9433.8|6
1628490550000|2021-08-09 06:29:10|9445.6|9435.6|9448.4|9438.4|9448.4|9438.4|9445.6|9435.6|10
1628490560000|2021-08-09 06:29:20|9448.1|9438.1|9448.3|9438.3|9448.3|9438.3|9447.5|9437.5|6
1628490580000|2021-08-09 06:29:40|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1628490590000|2021-08-09 06:29:50|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.1|9438.1|7
1628490600000|2021-08-09 06:30:00|9448.1|9438.1|9445.1|9435.1|9448.1|9438.1|9445.1|9435.1|13
1628490610000|2021-08-09 06:30:10|9445|9435|9446.5|9436.5|9446.5|9436.5|9445|9435|5
1628490620000|2021-08-09 06:30:20|9446.8|9436.8|9446.9|9436.9|9447.3|9437.3|9446.4|9436.4|5
1628490630000|2021-08-09 06:30:30|9446.4|9436.4|9448.9|9438.9|9448.9|9438.9|9446.1|9436.1|10
1628490640000|2021-08-09 06:30:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9447.6|9437.6|6
1628490660000|2021-08-09 06:31:00|9448.6|9438.6|9449|9439|9450|9440|9448.6|9438.6|6
1628490680000|2021-08-09 06:31:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1628490690000|2021-08-09 06:31:30|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1628490700000|2021-08-09 06:31:40|9449.1|9439.1|9449.6|9439.6|9449.6|9439.6|9449.1|9439.1|2
1628490710000|2021-08-09 06:31:50|9449.5|9439.5|9448.9|9438.9|9449.5|9439.5|9448.9|9438.9|3
1628490720000|2021-08-09 06:32:00|9448.6|9438.6|9448.3|9438.3|9448.6|9438.6|9448.3|9438.3|3
1628490730000|2021-08-09 06:32:10|9447.9|9437.9|9447.8|9437.8|9447.9|9437.9|9447.8|9437.8|2
1628490740000|2021-08-09 06:32:20|9447.5|9437.5|9447.4|9437.4|9447.5|9437.5|9447.4|9437.4|2
1628490770000|2021-08-09 06:32:50|9447.1|9437.1|9447.5|9437.5|9447.5|9437.5|9447.1|9437.1|2
1628490790000|2021-08-09 06:33:10|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9446.8|9436.8|4
1628490800000|2021-08-09 06:33:20|9446.9|9436.9|9447.6|9437.6|9447.6|9437.6|9446.9|9436.9|3
1628490810000|2021-08-09 06:33:30|9447.4|9437.4|9445.3|9435.3|9447.4|9437.4|9444.8|9434.8|7
1628490820000|2021-08-09 06:33:40|9445.8|9435.8|9447.4|9437.4|9447.4|9437.4|9445.8|9435.8|7
1628490830000|2021-08-09 06:33:50|9447.8|9437.8|9447.4|9437.4|9448.3|9438.3|9447.1|9437.1|8
1628490840000|2021-08-09 06:34:00|9447.1|9437.1|9445.4|9435.4|9447.1|9437.1|9445.4|9435.4|7
1628490850000|2021-08-09 06:34:10|9446.3|9436.3|9446.4|9436.4|9446.4|9436.4|9445.8|9435.8|5
1628490860000|2021-08-09 06:34:20|9445.8|9435.8|9447.3|9437.3|9447.3|9437.3|9445.8|9435.8|3
1628490870000|2021-08-09 06:34:30|9447.6|9437.6|9448.1|9438.1|9448.1|9438.1|9447.6|9437.6|2
1628490880000|2021-08-09 06:34:40|9448.6|9438.6|9448.5|9438.5|9448.9|9438.9|9448.4|9438.4|7
1628490890000|2021-08-09 06:34:50|9448.1|9438.1|9447.5|9437.5|9448.1|9438.1|9447.5|9437.5|3
1628490900000|2021-08-09 06:35:00|9447.1|9437.1|9447.3|9437.3|9447.8|9437.8|9446.6|9436.6|7
1628490910000|2021-08-09 06:35:10|9447.8|9437.8|9447.6|9437.6|9448.1|9438.1|9447.6|9437.6|4
1628490920000|2021-08-09 06:35:20|9447.8|9437.8|9449.1|9439.1|9449.1|9439.1|9447.8|9437.8|5
1628490930000|2021-08-09 06:35:30|9449.6|9439.6|9450.1|9440.1|9450.1|9440.1|9449.6|9439.6|3
1628490960000|2021-08-09 06:36:00|9449.6|9439.6|9449.1|9439.1|9450.4|9440.4|9448.9|9438.9|5
1628490970000|2021-08-09 06:36:10|9449.4|9439.4|9450.6|9440.6|9450.8|9440.8|9449.4|9439.4|11
1628490980000|2021-08-09 06:36:20|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9449.1|9439.1|8
1628490990000|2021-08-09 06:36:30|9450.1|9440.1|9449.1|9439.1|9450.1|9440.1|9449.1|9439.1|6
1628491000000|2021-08-09 06:36:40|9448.9|9438.9|9449.4|9439.4|9449.4|9439.4|9448.9|9438.9|4
1628491010000|2021-08-09 06:36:50|9449.8|9439.8|9450.1|9440.1|9450.4|9440.4|9449.6|9439.6|6
1628491030000|2021-08-09 06:37:10|9451|9441|9451.9|9441.9|9451.9|9441.9|9450.6|9440.6|5
1628491040000|2021-08-09 06:37:20|9451.4|9441.4|9452.1|9442.1|9452.6|9442.6|9451.4|9441.4|9
1628491050000|2021-08-09 06:37:30|9452.5|9442.5|9452.6|9442.6|9452.9|9442.9|9452.1|9442.1|9
1628491060000|2021-08-09 06:37:40|9452.1|9442.1|9452.1|9442.1|9452.5|9442.5|9452.1|9442.1|3
1628491070000|2021-08-09 06:37:50|9452.6|9442.6|9452.9|9442.9|9452.9|9442.9|9452.1|9442.1|4
1628491090000|2021-08-09 06:38:10|9452.5|9442.5|9451.1|9441.1|9452.5|9442.5|9451.1|9441.1|5
1628491100000|2021-08-09 06:38:20|9451.5|9441.5|9450.9|9440.9|9451.8|9441.8|9450.9|9440.9|4
1628491120000|2021-08-09 06:38:40|9451.6|9441.6|9450.9|9440.9|9451.6|9441.6|9450.9|9440.9|2
1628491130000|2021-08-09 06:38:50|9450|9440|9450.1|9440.1|9450.1|9440.1|9450|9440|2
1628491140000|2021-08-09 06:39:00|9449.9|9439.9|9448.9|9438.9|9449.9|9439.9|9448.9|9438.9|3
1628491150000|2021-08-09 06:39:10|9449.1|9439.1|9448.4|9438.4|9449.1|9439.1|9446.9|9436.9|7
1628491170000|2021-08-09 06:39:30|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628491180000|2021-08-09 06:39:40|9447.4|9437.4|9446.5|9436.5|9447.4|9437.4|9446.5|9436.5|3
1628491190000|2021-08-09 06:39:50|9446|9436|9445.8|9435.8|9446|9436|9445.6|9435.6|3
1628491200000|2021-08-09 06:40:00|9445.6|9435.6|9443.6|9433.6|9445.6|9435.6|9443.4|9433.4|10
1628491210000|2021-08-09 06:40:10|9443.8|9433.8|9444.1|9434.1|9444.5|9434.5|9443.8|9433.8|4
1628491230000|2021-08-09 06:40:30|9445.9|9435.9|9444.4|9434.4|9445.9|9435.9|9444.4|9434.4|4
1628491240000|2021-08-09 06:40:40|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9443.9|9433.9|3
1628491250000|2021-08-09 06:40:50|9443.9|9433.9|9444.5|9434.5|9444.5|9434.5|9443.1|9433.1|10
1628491260000|2021-08-09 06:41:00|9445.1|9435.1|9444.8|9434.8|9445.1|9435.1|9444.4|9434.4|7
1628491270000|2021-08-09 06:41:10|9444.5|9434.5|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|3
1628491280000|2021-08-09 06:41:20|9444.4|9434.4|9444|9434|9444.4|9434.4|9443.4|9433.4|10
1628491290000|2021-08-09 06:41:30|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444|9434|4
1628491300000|2021-08-09 06:41:40|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444.8|9434.8|4
1628491320000|2021-08-09 06:42:00|9445.4|9435.4|9444.8|9434.8|9445.4|9435.4|9444.8|9434.8|3
1628491330000|2021-08-09 06:42:10|9445|9435|9445.4|9435.4|9445.4|9435.4|9445|9435|3
1628491340000|2021-08-09 06:42:20|9444.4|9434.4|9445.6|9435.6|9445.6|9435.6|9444.4|9434.4|2
1628491350000|2021-08-09 06:42:30|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1628491360000|2021-08-09 06:42:40|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1628491370000|2021-08-09 06:42:50|9445.6|9435.6|9445.6|9435.6|9445.9|9435.9|9445.6|9435.6|3
1628491390000|2021-08-09 06:43:10|9446|9436|9446.4|9436.4|9446.4|9436.4|9446|9436|2
1628491410000|2021-08-09 06:43:30|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|1
1628491420000|2021-08-09 06:43:40|9446.9|9436.9|9450.4|9440.4|9450.6|9440.6|9446.9|9436.9|6
1628491440000|2021-08-09 06:44:00|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9450.1|9440.1|2
1628491450000|2021-08-09 06:44:10|9450.9|9440.9|9451.6|9441.6|9451.6|9441.6|9450.6|9440.6|4
1628491460000|2021-08-09 06:44:20|9451.4|9441.4|9450.6|9440.6|9451.4|9441.4|9450.6|9440.6|3
1628491470000|2021-08-09 06:44:30|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1628491490000|2021-08-09 06:44:50|9449.9|9439.9|9449.8|9439.8|9449.9|9439.9|9449.6|9439.6|3
1628491500000|2021-08-09 06:45:00|9449.6|9439.6|9450|9440|9450.4|9440.4|9449.1|9439.1|5
1628491510000|2021-08-09 06:45:10|9449.9|9439.9|9448.4|9438.4|9449.9|9439.9|9448.4|9438.4|5
1628491520000|2021-08-09 06:45:20|9448.6|9438.6|9448.9|9438.9|9448.9|9438.9|9448.6|9438.6|2
1628491530000|2021-08-09 06:45:30|9448.8|9438.8|9449.4|9439.4|9449.4|9439.4|9448.8|9438.8|3
1628491540000|2021-08-09 06:45:40|9449.3|9439.3|9449.4|9439.4|9449.4|9439.4|9448.6|9438.6|5
1628491550000|2021-08-09 06:45:50|9449.6|9439.6|9449.9|9439.9|9450.8|9440.8|9449.6|9439.6|3
1628491560000|2021-08-09 06:46:00|9448.9|9438.9|9448.3|9438.3|9448.9|9438.9|9448.3|9438.3|4
1628491570000|2021-08-09 06:46:10|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1628491590000|2021-08-09 06:46:30|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1628491600000|2021-08-09 06:46:40|9448.8|9438.8|9450.3|9440.3|9450.5|9440.5|9448.8|9438.8|4
1628491610000|2021-08-09 06:46:50|9450.8|9440.8|9451.4|9441.4|9451.4|9441.4|9450.8|9440.8|2
1628491650000|2021-08-09 06:47:30|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628491660000|2021-08-09 06:47:40|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1628491670000|2021-08-09 06:47:50|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628491680000|2021-08-09 06:48:00|9452|9442|9451.8|9441.8|9452|9442|9451.8|9441.8|2
1628491690000|2021-08-09 06:48:10|9452.1|9442.1|9452.5|9442.5|9453|9443|9452.1|9442.1|6
1628491700000|2021-08-09 06:48:20|9452.9|9442.9|9452.9|9442.9|9453|9443|9452.3|9442.3|6
1628491710000|2021-08-09 06:48:30|9453.1|9443.1|9453|9443|9453.1|9443.1|9453|9443|2
1628491720000|2021-08-09 06:48:40|9452.8|9442.8|9452.6|9442.6|9452.8|9442.8|9452.6|9442.6|2
1628491750000|2021-08-09 06:49:10|9452.1|9442.1|9453.4|9443.4|9453.4|9443.4|9452.1|9442.1|4
1628491770000|2021-08-09 06:49:30|9453.1|9443.1|9453|9443|9453.1|9443.1|9453|9443|2
1628491780000|2021-08-09 06:49:40|9452.9|9442.9|9452.1|9442.1|9452.9|9442.9|9452.1|9442.1|5
1628491790000|2021-08-09 06:49:50|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|9
1628491800000|2021-08-09 06:50:00|9449.4|9439.4|9449.4|9439.4|9450|9440|9449.4|9439.4|4
1628491810000|2021-08-09 06:50:10|9450|9440|9450.6|9440.6|9450.6|9440.6|9449.9|9439.9|6
1628491820000|2021-08-09 06:50:20|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1628491830000|2021-08-09 06:50:30|9451.3|9441.3|9452.4|9442.4|9452.4|9442.4|9451.3|9441.3|3
1628491840000|2021-08-09 06:50:40|9452.9|9442.9|9453.6|9443.6|9453.6|9443.6|9452.9|9442.9|2
1628491850000|2021-08-09 06:50:50|9453.1|9443.1|9453.6|9443.6|9453.6|9443.6|9453.1|9443.1|2
1628491860000|2021-08-09 06:51:00|9453.4|9443.4|9453.6|9443.6|9453.6|9443.6|9453.4|9443.4|2
1628491870000|2021-08-09 06:51:10|9453.8|9443.8|9455.4|9445.4|9455.4|9445.4|9453.8|9443.8|2
1628491880000|2021-08-09 06:51:20|9454.9|9444.9|9454.6|9444.6|9455.3|9445.3|9454.6|9444.6|5
1628491890000|2021-08-09 06:51:30|9454.5|9444.5|9454.1|9444.1|9454.5|9444.5|9454.1|9444.1|2
1628491900000|2021-08-09 06:51:40|9454.6|9444.6|9454.6|9444.6|9455.1|9445.1|9454.6|9444.6|4
1628491910000|2021-08-09 06:51:50|9454.9|9444.9|9454.1|9444.1|9454.9|9444.9|9454.1|9444.1|4
1628491920000|2021-08-09 06:52:00|9454.6|9444.6|9453.5|9443.5|9455.3|9445.3|9453.5|9443.5|5
1628491930000|2021-08-09 06:52:10|9453.4|9443.4|9451.6|9441.6|9453.4|9443.4|9451.6|9441.6|3
1628491940000|2021-08-09 06:52:20|9451.8|9441.8|9451.4|9441.4|9451.8|9441.8|9451.1|9441.1|4
1628491950000|2021-08-09 06:52:30|9451.1|9441.1|9450.9|9440.9|9451.1|9441.1|9450.9|9440.9|2
1628491960000|2021-08-09 06:52:40|9450.3|9440.3|9450.6|9440.6|9450.9|9440.9|9450.1|9440.1|7
1628491970000|2021-08-09 06:52:50|9450.9|9440.9|9450.6|9440.6|9450.9|9440.9|9450.3|9440.3|4
1628491980000|2021-08-09 06:53:00|9450.9|9440.9|9450.1|9440.1|9450.9|9440.9|9450.1|9440.1|4
1628491990000|2021-08-09 06:53:10|9450.3|9440.3|9450.1|9440.1|9450.3|9440.3|9449.9|9439.9|3
1628492000000|2021-08-09 06:53:20|9450.6|9440.6|9450.3|9440.3|9451|9441|9450.3|9440.3|5
1628492010000|2021-08-09 06:53:30|9449.9|9439.9|9450.4|9440.4|9450.9|9440.9|9449.4|9439.4|6
1628492020000|2021-08-09 06:53:40|9449.9|9439.9|9449.4|9439.4|9449.9|9439.9|9449.4|9439.4|3
1628492030000|2021-08-09 06:53:50|9448.9|9438.9|9449.1|9439.1|9449.3|9439.3|9448.9|9438.9|3
1628492040000|2021-08-09 06:54:00|9448.8|9438.8|9448.6|9438.6|9448.9|9438.9|9446.9|9436.9|13
1628492050000|2021-08-09 06:54:10|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1628492060000|2021-08-09 06:54:20|9448.4|9438.4|9448.9|9438.9|9448.9|9438.9|9448.3|9438.3|4
1628492070000|2021-08-09 06:54:30|9448.5|9438.5|9448.1|9438.1|9448.5|9438.5|9448.1|9438.1|2
1628492080000|2021-08-09 06:54:40|9448.3|9438.3|9448.9|9438.9|9448.9|9438.9|9448.3|9438.3|3
1628492090000|2021-08-09 06:54:50|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1628492100000|2021-08-09 06:55:00|9449.5|9439.5|9450.6|9440.6|9450.6|9440.6|9449.5|9439.5|4
1628492110000|2021-08-09 06:55:10|9451.3|9441.3|9451.8|9441.8|9452.9|9442.9|9451.3|9441.3|5
1628492120000|2021-08-09 06:55:20|9451.9|9441.9|9452|9442|9452.5|9442.5|9451.9|9441.9|5
1628492130000|2021-08-09 06:55:30|9451.8|9441.8|9450.5|9440.5|9451.8|9441.8|9450.5|9440.5|4
1628492140000|2021-08-09 06:55:40|9450.4|9440.4|9450.5|9440.5|9450.5|9440.5|9450|9440|5
1628492150000|2021-08-09 06:55:50|9450.8|9440.8|9451.4|9441.4|9451.5|9441.5|9450.8|9440.8|6
1628492160000|2021-08-09 06:56:00|9451.3|9441.3|9450.9|9440.9|9451.3|9441.3|9450.9|9440.9|5
1628492170000|2021-08-09 06:56:10|9451|9441|9450.5|9440.5|9451|9441|9450.5|9440.5|3
1628492180000|2021-08-09 06:56:20|9450.8|9440.8|9449.9|9439.9|9450.8|9440.8|9449.8|9439.8|6
1628492190000|2021-08-09 06:56:30|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1628492200000|2021-08-09 06:56:40|9449.3|9439.3|9448.5|9438.5|9449.6|9439.6|9448.5|9438.5|5
1628492210000|2021-08-09 06:56:50|9448.8|9438.8|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|5
1628492220000|2021-08-09 06:57:00|9450.4|9440.4|9451.3|9441.3|9451.3|9441.3|9450.4|9440.4|6
1628492230000|2021-08-09 06:57:10|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1628492240000|2021-08-09 06:57:20|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|2
1628492250000|2021-08-09 06:57:30|9451.3|9441.3|9450.4|9440.4|9451.3|9441.3|9450.4|9440.4|4
1628492260000|2021-08-09 06:57:40|9450.3|9440.3|9450.1|9440.1|9450.3|9440.3|9450.1|9440.1|2
1628492270000|2021-08-09 06:57:50|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|2
1628492280000|2021-08-09 06:58:00|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1628492290000|2021-08-09 06:58:10|9449.5|9439.5|9449.5|9439.5|9449.6|9439.6|9449.5|9439.5|3
1628492300000|2021-08-09 06:58:20|9449.1|9439.1|9448.8|9438.8|9449.1|9439.1|9448.8|9438.8|3
1628492310000|2021-08-09 06:58:30|9448.4|9438.4|9448|9438|9448.4|9438.4|9448|9438|2
1628492320000|2021-08-09 06:58:40|9448.1|9438.1|9448.1|9438.1|9448.4|9438.4|9448.1|9438.1|3
1628492330000|2021-08-09 06:58:50|9447.9|9437.9|9447.9|9437.9|9448.3|9438.3|9447.9|9437.9|4
1628492340000|2021-08-09 06:59:00|9448.5|9438.5|9451|9441|9451.4|9441.4|9448.5|9438.5|10
1628492350000|2021-08-09 06:59:10|9450.9|9440.9|9450.8|9440.8|9450.9|9440.9|9450.8|9440.8|2
1628492360000|2021-08-09 06:59:20|9451.5|9441.5|9451.9|9441.9|9451.9|9441.9|9450.8|9440.8|5
1628492370000|2021-08-09 06:59:30|9451.6|9441.6|9454.1|9444.1|9454.8|9444.8|9451.6|9441.6|10
1628492380000|2021-08-09 06:59:40|9454.6|9444.6|9456.4|9446.4|9456.6|9446.6|9454.6|9444.6|5
1628492390000|2021-08-09 06:59:50|9456.6|9446.6|9458.5|9448.5|9458.5|9448.5|9455.9|9445.9|10
1628492400000|2021-08-09 07:00:00|9458.4|9448.4|9462.5|9452.5|9462.8|9452.8|9458.4|9448.4|14
1628492410000|2021-08-09 07:00:10|9462.6|9452.6|9462.8|9452.8|9462.8|9452.8|9462.6|9452.6|2
1628492420000|2021-08-09 07:00:20|9463.4|9453.4|9464.9|9454.9|9464.9|9454.9|9463.4|9453.4|3
1628492430000|2021-08-09 07:00:30|9465.1|9455.1|9466.1|9456.1|9466.1|9456.1|9465.1|9455.1|2
1628492440000|2021-08-09 07:00:40|9465.9|9455.9|9462.9|9452.9|9465.9|9455.9|9462.1|9452.1|9
1628492450000|2021-08-09 07:00:50|9463|9453|9464.3|9454.3|9464.3|9454.3|9463|9453|5
1628492460000|2021-08-09 07:01:00|9464.1|9454.1|9461.4|9451.4|9464.1|9454.1|9461.4|9451.4|6
1628492470000|2021-08-09 07:01:10|9460.9|9450.9|9464|9454|9464|9454|9460.5|9450.5|10
1628492480000|2021-08-09 07:01:20|9464.3|9454.3|9466.8|9456.8|9466.8|9456.8|9464.3|9454.3|4
1628492490000|2021-08-09 07:01:30|9466.9|9456.9|9467.9|9457.9|9469.1|9459.1|9466.9|9456.9|8
1628492500000|2021-08-09 07:01:40|9468.1|9458.1|9473|9463|9473|9463|9468.1|9458.1|8
1628492510000|2021-08-09 07:01:50|9473.3|9463.3|9476.9|9466.9|9476.9|9466.9|9473.3|9463.3|7
1628492520000|2021-08-09 07:02:00|9476.8|9466.8|9473|9463|9476.8|9466.8|9472.9|9462.9|9
1628492530000|2021-08-09 07:02:10|9473.1|9463.1|9473.6|9463.6|9473.6|9463.6|9472.9|9462.9|5
1628492540000|2021-08-09 07:02:20|9473.5|9463.5|9473.1|9463.1|9473.5|9463.5|9472.8|9462.8|6
1628492550000|2021-08-09 07:02:30|9473.3|9463.3|9472.9|9462.9|9473.3|9463.3|9472.8|9462.8|5
1628492560000|2021-08-09 07:02:40|9473.1|9463.1|9470.5|9460.5|9473.5|9463.5|9470.5|9460.5|7
1628492570000|2021-08-09 07:02:50|9470.9|9460.9|9470.8|9460.8|9470.9|9460.9|9470|9460|6
1628492580000|2021-08-09 07:03:00|9470.4|9460.4|9468.6|9458.6|9470.4|9460.4|9468.3|9458.3|14
1628492590000|2021-08-09 07:03:10|9468.8|9458.8|9468.5|9458.5|9469.1|9459.1|9468.5|9458.5|6
1628492600000|2021-08-09 07:03:20|9468.6|9458.6|9469.1|9459.1|9469.3|9459.3|9468.6|9458.6|3
1628492610000|2021-08-09 07:03:30|9469|9459|9470.6|9460.6|9470.6|9460.6|9468.6|9458.6|6
1628492620000|2021-08-09 07:03:40|9470.8|9460.8|9471.4|9461.4|9471.4|9461.4|9470.8|9460.8|5
1628492630000|2021-08-09 07:03:50|9471.6|9461.6|9472.1|9462.1|9473.1|9463.1|9471.6|9461.6|5
1628492640000|2021-08-09 07:04:00|9472.6|9462.6|9472|9462|9472.6|9462.6|9472|9462|3
1628492650000|2021-08-09 07:04:10|9472.1|9462.1|9471.4|9461.4|9472.1|9462.1|9471.4|9461.4|3
1628492660000|2021-08-09 07:04:20|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|5
1628492670000|2021-08-09 07:04:30|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.3|9461.3|3
1628492680000|2021-08-09 07:04:40|9471.5|9461.5|9471.4|9461.4|9471.5|9461.5|9471.3|9461.3|4
1628492690000|2021-08-09 07:04:50|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1628492700000|2021-08-09 07:05:00|9471.4|9461.4|9471|9461|9471.4|9461.4|9471|9461|3
1628492720000|2021-08-09 07:05:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1628492740000|2021-08-09 07:05:40|9470.6|9460.6|9468.5|9458.5|9470.6|9460.6|9467.8|9457.8|7
1628492750000|2021-08-09 07:05:50|9469|9459|9469.3|9459.3|9469.3|9459.3|9469|9459|2
1628492760000|2021-08-09 07:06:00|9469.1|9459.1|9468.4|9458.4|9469.1|9459.1|9468.3|9458.3|6
1628492770000|2021-08-09 07:06:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1628492780000|2021-08-09 07:06:20|9468.4|9458.4|9471.5|9461.5|9471.8|9461.8|9468.4|9458.4|6
1628492810000|2021-08-09 07:06:50|9471.6|9461.6|9472|9462|9472|9462|9471.6|9461.6|3
1628492820000|2021-08-09 07:07:00|9471.9|9461.9|9471|9461|9471.9|9461.9|9470.8|9460.8|6
1628492830000|2021-08-09 07:07:10|9470.8|9460.8|9465|9455|9470.8|9460.8|9465|9455|7
1628492840000|2021-08-09 07:07:20|9465.1|9455.1|9465.1|9455.1|9465.8|9455.8|9465.1|9455.1|4
1628492850000|2021-08-09 07:07:30|9464.8|9454.8|9465.6|9455.6|9465.6|9455.6|9464.3|9454.3|5
1628492860000|2021-08-09 07:07:40|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9465.5|9455.5|4
1628492870000|2021-08-09 07:07:50|9465.6|9455.6|9465.5|9455.5|9465.8|9455.8|9465.5|9455.5|4
1628492880000|2021-08-09 07:08:00|9465.6|9455.6|9465.8|9455.8|9465.8|9455.8|9465.6|9455.6|2
1628492890000|2021-08-09 07:08:10|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1628492900000|2021-08-09 07:08:20|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1628492910000|2021-08-09 07:08:30|9467|9457|9467.8|9457.8|9467.8|9457.8|9467|9457|3
1628492920000|2021-08-09 07:08:40|9468|9458|9468.6|9458.6|9468.8|9458.8|9468|9458|4
1628492940000|2021-08-09 07:09:00|9468.5|9458.5|9467.8|9457.8|9468.5|9458.5|9467.8|9457.8|2
1628492950000|2021-08-09 07:09:10|9467.9|9457.9|9468.6|9458.6|9469.1|9459.1|9467.9|9457.9|6
1628492960000|2021-08-09 07:09:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1628492970000|2021-08-09 07:09:30|9468.8|9458.8|9466.1|9456.1|9468.8|9458.8|9466.1|9456.1|4
1628492980000|2021-08-09 07:09:40|9466.3|9456.3|9466|9456|9466.8|9456.8|9466|9456|6
1628492990000|2021-08-09 07:09:50|9466.1|9456.1|9466.1|9456.1|9466.8|9456.8|9466|9456|7
1628493000000|2021-08-09 07:10:00|9466|9456|9465.6|9455.6|9466.4|9456.4|9465.6|9455.6|8
1628493010000|2021-08-09 07:10:10|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|4
1628493020000|2021-08-09 07:10:20|9466.5|9456.5|9466.5|9456.5|9467.1|9457.1|9466.5|9456.5|5
1628493030000|2021-08-09 07:10:30|9466.3|9456.3|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|3
1628493040000|2021-08-09 07:10:40|9465.9|9455.9|9467.9|9457.9|9467.9|9457.9|9465.9|9455.9|6
1628493050000|2021-08-09 07:10:50|9467.8|9457.8|9468.4|9458.4|9468.4|9458.4|9467.8|9457.8|4
1628493060000|2021-08-09 07:11:00|9468.3|9458.3|9468|9458|9468.4|9458.4|9468|9458|6
1628493070000|2021-08-09 07:11:10|9468.1|9458.1|9468.3|9458.3|9468.3|9458.3|9468.1|9458.1|2
1628493080000|2021-08-09 07:11:20|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|3
1628493090000|2021-08-09 07:11:30|9468.3|9458.3|9468.1|9458.1|9468.3|9458.3|9468.1|9458.1|2
1628493100000|2021-08-09 07:11:40|9468|9458|9467.9|9457.9|9468|9458|9467.9|9457.9|2
1628493110000|2021-08-09 07:11:50|9468|9458|9468.1|9458.1|9468.3|9458.3|9468|9458|3
1628493120000|2021-08-09 07:12:00|9468|9458|9467.9|9457.9|9468|9458|9467.9|9457.9|2
1628493130000|2021-08-09 07:12:10|9466.8|9456.8|9465|9455|9466.8|9456.8|9465|9455|3
1628493140000|2021-08-09 07:12:20|9464.8|9454.8|9464|9454|9464.8|9454.8|9464|9454|4
1628493150000|2021-08-09 07:12:30|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|3
1628493160000|2021-08-09 07:12:40|9463.3|9453.3|9462.3|9452.3|9463.3|9453.3|9462.3|9452.3|3
1628493170000|2021-08-09 07:12:50|9462|9452|9462.4|9452.4|9462.4|9452.4|9462|9452|4
1628493180000|2021-08-09 07:13:00|9462.3|9452.3|9462.1|9452.1|9462.6|9452.6|9462.1|9452.1|4
1628493190000|2021-08-09 07:13:10|9462|9452|9462.1|9452.1|9462.1|9452.1|9461.5|9451.5|5
1628493200000|2021-08-09 07:13:20|9462.3|9452.3|9462.6|9452.6|9462.8|9452.8|9461.1|9451.1|7
1628493210000|2021-08-09 07:13:30|9462.5|9452.5|9461.3|9451.3|9462.5|9452.5|9461.3|9451.3|5
1628493220000|2021-08-09 07:13:40|9461.4|9451.4|9462.6|9452.6|9462.6|9452.6|9461.4|9451.4|3
1628493230000|2021-08-09 07:13:50|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1628493250000|2021-08-09 07:14:10|9462.4|9452.4|9461.8|9451.8|9462.4|9452.4|9461|9451|5
1628493260000|2021-08-09 07:14:20|9463.5|9453.5|9462.9|9452.9|9464|9454|9462.9|9452.9|7
1628493280000|2021-08-09 07:14:40|9463|9453|9463.4|9453.4|9463.4|9453.4|9463|9453|2
1628493290000|2021-08-09 07:14:50|9463.1|9453.1|9463|9453|9463.3|9453.3|9463|9453|4
1628493300000|2021-08-09 07:15:00|9463.1|9453.1|9460.6|9450.6|9463.1|9453.1|9460.6|9450.6|6
1628493310000|2021-08-09 07:15:10|9460.8|9450.8|9457.5|9447.5|9461|9451|9457.5|9447.5|6
1628493320000|2021-08-09 07:15:20|9457.6|9447.6|9457.1|9447.1|9457.8|9447.8|9456.6|9446.6|5
1628493330000|2021-08-09 07:15:30|9457.3|9447.3|9458.3|9448.3|9458.3|9448.3|9457.1|9447.1|5
1628493340000|2021-08-09 07:15:40|9458.4|9448.4|9457.5|9447.5|9458.4|9448.4|9457.5|9447.5|3
1628493350000|2021-08-09 07:15:50|9457.4|9447.4|9457.6|9447.6|9457.8|9447.8|9457|9447|6
1628493360000|2021-08-09 07:16:00|9457.5|9447.5|9457.8|9447.8|9457.9|9447.9|9457.5|9447.5|4
1628493370000|2021-08-09 07:16:10|9457.9|9447.9|9458.8|9448.8|9458.8|9448.8|9457.9|9447.9|2
1628493380000|2021-08-09 07:16:20|9458.6|9448.6|9456.8|9446.8|9458.6|9448.6|9456.8|9446.8|4
1628493390000|2021-08-09 07:16:30|9456.9|9446.9|9458.3|9448.3|9458.3|9448.3|9456.9|9446.9|11
1628493400000|2021-08-09 07:16:40|9458.8|9448.8|9459.6|9449.6|9459.6|9449.6|9458.8|9448.8|4
1628493410000|2021-08-09 07:16:50|9461.5|9451.5|9459.8|9449.8|9461.5|9451.5|9459.8|9449.8|6
1628493420000|2021-08-09 07:17:00|9459.5|9449.5|9460.1|9450.1|9460.1|9450.1|9459.4|9449.4|6
1628493430000|2021-08-09 07:17:10|9460|9450|9460|9450|9460|9450|9460|9450|1
1628493440000|2021-08-09 07:17:20|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1628493450000|2021-08-09 07:17:30|9460|9450|9461.1|9451.1|9461.1|9451.1|9460|9450|5
1628493460000|2021-08-09 07:17:40|9461.3|9451.3|9461.9|9451.9|9462.4|9452.4|9461.3|9451.3|6
1628493470000|2021-08-09 07:17:50|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1628493480000|2021-08-09 07:18:00|9461.5|9451.5|9460.3|9450.3|9461.5|9451.5|9460.3|9450.3|2
1628493490000|2021-08-09 07:18:10|9460.6|9450.6|9461.6|9451.6|9461.6|9451.6|9460.6|9450.6|3
1628493500000|2021-08-09 07:18:20|9461.9|9451.9|9462.1|9452.1|9462.1|9452.1|9461.9|9451.9|2
1628493510000|2021-08-09 07:18:30|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1628493520000|2021-08-09 07:18:40|9461.4|9451.4|9459.6|9449.6|9461.4|9451.4|9459.6|9449.6|2
1628493530000|2021-08-09 07:18:50|9459.8|9449.8|9460.1|9450.1|9460.3|9450.3|9459.6|9449.6|7
1628493540000|2021-08-09 07:19:00|9460.3|9450.3|9460.1|9450.1|9460.3|9450.3|9460.1|9450.1|2
1628493550000|2021-08-09 07:19:10|9460.3|9450.3|9462.1|9452.1|9462.1|9452.1|9460.3|9450.3|8
1628493570000|2021-08-09 07:19:30|9462|9452|9461.9|9451.9|9462|9452|9461.9|9451.9|2
1628493580000|2021-08-09 07:19:40|9462|9452|9462.1|9452.1|9462.1|9452.1|9462|9452|2
1628493590000|2021-08-09 07:19:50|9462|9452|9461.8|9451.8|9462|9452|9461.6|9451.6|4
1628493600000|2021-08-09 07:20:00|9461.6|9451.6|9458.4|9448.4|9461.6|9451.6|9458.4|9448.4|6
1628493610000|2021-08-09 07:20:10|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9458.4|9448.4|6
1628493620000|2021-08-09 07:20:20|9458.8|9448.8|9459.5|9449.5|9459.5|9449.5|9458.6|9448.6|5
1628493630000|2021-08-09 07:20:30|9459.4|9449.4|9459.6|9449.6|9459.6|9449.6|9459.3|9449.3|5
1628493640000|2021-08-09 07:20:40|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.4|9449.4|3
1628493650000|2021-08-09 07:20:50|9459.9|9449.9|9461.6|9451.6|9461.6|9451.6|9459.9|9449.9|8
1628493660000|2021-08-09 07:21:00|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|3
1628493670000|2021-08-09 07:21:10|9461.3|9451.3|9456.8|9446.8|9461.3|9451.3|9456.8|9446.8|2
1628493680000|2021-08-09 07:21:20|9456.9|9446.9|9461.1|9451.1|9461.1|9451.1|9456.4|9446.4|7
1628493690000|2021-08-09 07:21:30|9461.6|9451.6|9463.8|9453.8|9464|9454|9461.5|9451.5|7
1628493700000|2021-08-09 07:21:40|9463.9|9453.9|9464|9454|9464|9454|9463.9|9453.9|2
1628493710000|2021-08-09 07:21:50|9463.8|9453.8|9461.3|9451.3|9463.8|9453.8|9461.3|9451.3|2
1628493720000|2021-08-09 07:22:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1628493740000|2021-08-09 07:22:20|9462.5|9452.5|9466.4|9456.4|9466.4|9456.4|9462.5|9452.5|3
1628493750000|2021-08-09 07:22:30|9466.8|9456.8|9466.9|9456.9|9466.9|9456.9|9466.8|9456.8|2
1628493760000|2021-08-09 07:22:40|9467.9|9457.9|9469.6|9459.6|9469.6|9459.6|9467.9|9457.9|3
1628493770000|2021-08-09 07:22:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1628493780000|2021-08-09 07:23:00|9468.8|9458.8|9467.9|9457.9|9468.8|9458.8|9467.9|9457.9|3
1628493790000|2021-08-09 07:23:10|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628493800000|2021-08-09 07:23:20|9468.4|9458.4|9468.1|9458.1|9468.4|9458.4|9468.1|9458.1|2
1628493810000|2021-08-09 07:23:30|9468.4|9458.4|9468.4|9458.4|9468.5|9458.5|9468.1|9458.1|5
1628493820000|2021-08-09 07:23:40|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628493830000|2021-08-09 07:23:50|9468.4|9458.4|9469.6|9459.6|9469.6|9459.6|9468.4|9458.4|5
1628493840000|2021-08-09 07:24:00|9469.8|9459.8|9470|9460|9470.1|9460.1|9469.8|9459.8|3
1628493860000|2021-08-09 07:24:20|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1628493870000|2021-08-09 07:24:30|9469|9459|9467.5|9457.5|9469|9459|9467.4|9457.4|4
1628493880000|2021-08-09 07:24:40|9467.6|9457.6|9467.4|9457.4|9467.6|9457.6|9467.3|9457.3|5
1628493890000|2021-08-09 07:24:50|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9466.6|9456.6|7
1628493900000|2021-08-09 07:25:00|9467.8|9457.8|9466.4|9456.4|9467.8|9457.8|9466.4|9456.4|5
1628493910000|2021-08-09 07:25:10|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.9|9455.9|4
1628493920000|2021-08-09 07:25:20|9466.1|9456.1|9466.3|9456.3|9467.1|9457.1|9466.1|9456.1|5
1628493930000|2021-08-09 07:25:30|9466.4|9456.4|9463.9|9453.9|9466.4|9456.4|9463.9|9453.9|3
1628493940000|2021-08-09 07:25:40|9464|9454|9464.4|9454.4|9464.9|9454.9|9464|9454|5
1628493950000|2021-08-09 07:25:50|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1628493960000|2021-08-09 07:26:00|9464|9454|9463|9453|9464|9454|9462.8|9452.8|4
1628493970000|2021-08-09 07:26:10|9462.9|9452.9|9462.8|9452.8|9462.9|9452.9|9462.8|9452.8|2
1628493990000|2021-08-09 07:26:30|9462.1|9452.1|9460.9|9450.9|9462.1|9452.1|9460.9|9450.9|4
1628494000000|2021-08-09 07:26:40|9460.6|9450.6|9460.9|9450.9|9461|9451|9460.6|9450.6|4
1628494010000|2021-08-09 07:26:50|9461|9451|9460.6|9450.6|9461|9451|9460.6|9450.6|7
1628494020000|2021-08-09 07:27:00|9460.3|9450.3|9458.8|9448.8|9461|9451|9458.8|9448.8|7
1628494030000|2021-08-09 07:27:10|9458.9|9448.9|9460.8|9450.8|9460.8|9450.8|9458.9|9448.9|5
1628494040000|2021-08-09 07:27:20|9460.9|9450.9|9461.4|9451.4|9462|9452|9460.9|9450.9|8
1628494050000|2021-08-09 07:27:30|9461.1|9451.1|9460.5|9450.5|9461.1|9451.1|9460.3|9450.3|7
1628494060000|2021-08-09 07:27:40|9460.6|9450.6|9460.8|9450.8|9460.8|9450.8|9460.6|9450.6|2
1628494070000|2021-08-09 07:27:50|9461|9451|9461|9451|9461|9451|9461|9451|1
1628494080000|2021-08-09 07:28:00|9460.8|9450.8|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|2
1628494090000|2021-08-09 07:28:10|9460.3|9450.3|9460.6|9450.6|9460.6|9450.6|9460.3|9450.3|5
1628494100000|2021-08-09 07:28:20|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|2
1628494110000|2021-08-09 07:28:30|9461|9451|9460.6|9450.6|9461|9451|9460.4|9450.4|7
1628494120000|2021-08-09 07:28:40|9460.4|9450.4|9460.4|9450.4|9460.6|9450.6|9460.4|9450.4|3
1628494130000|2021-08-09 07:28:50|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1628494140000|2021-08-09 07:29:00|9460.8|9450.8|9460.4|9450.4|9460.8|9450.8|9460.4|9450.4|5
1628494150000|2021-08-09 07:29:10|9459.9|9449.9|9461|9451|9461|9451|9459.9|9449.9|3
1628494160000|2021-08-09 07:29:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1628494170000|2021-08-09 07:29:30|9460.9|9450.9|9461|9451|9461|9451|9460.9|9450.9|2
1628494200000|2021-08-09 07:30:00|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1628494210000|2021-08-09 07:30:10|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1628494220000|2021-08-09 07:30:20|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1628494260000|2021-08-09 07:31:00|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|9460.6|9450.6|1
1628494280000|2021-08-09 07:31:20|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1628494320000|2021-08-09 07:32:00|9460.8|9450.8|9464.8|9454.8|9464.8|9454.8|9460.8|9450.8|9
1628494330000|2021-08-09 07:32:10|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1628494340000|2021-08-09 07:32:20|9464.8|9454.8|9464.5|9454.5|9464.8|9454.8|9464.5|9454.5|3
1628494380000|2021-08-09 07:33:00|9464.1|9454.1|9459.5|9449.5|9464.1|9454.1|9459.5|9449.5|7
1628494390000|2021-08-09 07:33:10|9459.8|9449.8|9459.9|9449.9|9459.9|9449.9|9459.8|9449.8|4
1628494400000|2021-08-09 07:33:20|9460|9450|9460|9450|9460|9450|9460|9450|1
1628494410000|2021-08-09 07:33:30|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.4|9450.4|3
1628494430000|2021-08-09 07:33:50|9460.8|9450.8|9463.3|9453.3|9463.3|9453.3|9460.8|9450.8|7
1628494440000|2021-08-09 07:34:00|9463.5|9453.5|9464|9454|9464|9454|9463.5|9453.5|3
1628494480000|2021-08-09 07:34:40|9463.9|9453.9|9463.8|9453.8|9463.9|9453.9|9462.6|9452.6|6
1628494500000|2021-08-09 07:35:00|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|1
1628494510000|2021-08-09 07:35:10|9463.5|9453.5|9462.6|9452.6|9463.5|9453.5|9462.6|9452.6|3
1628494520000|2021-08-09 07:35:20|9462.8|9452.8|9463.1|9453.1|9463.8|9453.8|9462.8|9452.8|7
1628494540000|2021-08-09 07:35:40|9463|9453|9463|9453|9463|9453|9463|9453|1
1628494550000|2021-08-09 07:35:50|9463.1|9453.1|9462.5|9452.5|9463.1|9453.1|9462.5|9452.5|2
1628494560000|2021-08-09 07:36:00|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|3
1628494600000|2021-08-09 07:36:40|9464.4|9454.4|9465.3|9455.3|9465.3|9455.3|9464.4|9454.4|4
1628494610000|2021-08-09 07:36:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1628494620000|2021-08-09 07:37:00|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1628494670000|2021-08-09 07:37:50|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1628494680000|2021-08-09 07:38:00|9465.6|9455.6|9465.5|9455.5|9465.6|9455.6|9465.5|9455.5|2
1628494700000|2021-08-09 07:38:20|9464.9|9454.9|9464.8|9454.8|9464.9|9454.9|9464.8|9454.8|2
1628494710000|2021-08-09 07:38:30|9464.4|9454.4|9464.3|9454.3|9464.6|9454.6|9464.3|9454.3|3
1628494720000|2021-08-09 07:38:40|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1628494730000|2021-08-09 07:38:50|9463.5|9453.5|9460.5|9450.5|9463.5|9453.5|9460.5|9450.5|3
1628494750000|2021-08-09 07:39:10|9460|9450|9457.9|9447.9|9460|9450|9457.5|9447.5|6
1628494760000|2021-08-09 07:39:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1628494770000|2021-08-09 07:39:30|9457.4|9447.4|9457.3|9447.3|9457.4|9447.4|9457|9447|5
1628494780000|2021-08-09 07:39:40|9457.5|9447.5|9458.8|9448.8|9458.8|9448.8|9457.5|9447.5|7
1628494790000|2021-08-09 07:39:50|9459.3|9449.3|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|3
1628494800000|2021-08-09 07:40:00|9460|9450|9460.4|9450.4|9460.4|9450.4|9460|9450|2
1628494810000|2021-08-09 07:40:10|9460.6|9450.6|9461|9451|9461.1|9451.1|9460.6|9450.6|4
1628494820000|2021-08-09 07:40:20|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|4
1628494840000|2021-08-09 07:40:40|9460.6|9450.6|9460.5|9450.5|9460.6|9450.6|9460.5|9450.5|2
1628494850000|2021-08-09 07:40:50|9460.6|9450.6|9461.6|9451.6|9461.6|9451.6|9460.6|9450.6|3
1628494860000|2021-08-09 07:41:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1628494870000|2021-08-09 07:41:10|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1628494880000|2021-08-09 07:41:20|9461.8|9451.8|9462.1|9452.1|9462.1|9452.1|9461.8|9451.8|4
1628494890000|2021-08-09 07:41:30|9462|9452|9461.9|9451.9|9462|9452|9461.9|9451.9|2
1628494900000|2021-08-09 07:41:40|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1628494920000|2021-08-09 07:42:00|9461.9|9451.9|9461.8|9451.8|9461.9|9451.9|9461.8|9451.8|2
1628494930000|2021-08-09 07:42:10|9461.9|9451.9|9461.8|9451.8|9461.9|9451.9|9461.8|9451.8|2
1628494940000|2021-08-09 07:42:20|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1628494950000|2021-08-09 07:42:30|9462|9452|9460.4|9450.4|9462|9452|9459.8|9449.8|6
1628494960000|2021-08-09 07:42:40|9460.5|9450.5|9460.1|9450.1|9460.5|9450.5|9460.1|9450.1|3
1628494970000|2021-08-09 07:42:50|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|3
1628494980000|2021-08-09 07:43:00|9459.9|9449.9|9457|9447|9459.9|9449.9|9457|9447|7
1628494990000|2021-08-09 07:43:10|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1628495000000|2021-08-09 07:43:20|9457.3|9447.3|9457.4|9447.4|9457.4|9447.4|9457.3|9447.3|2
1628495010000|2021-08-09 07:43:30|9456|9446|9454.6|9444.6|9456|9446|9454.6|9444.6|3
1628495020000|2021-08-09 07:43:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1628495030000|2021-08-09 07:43:50|9455.8|9445.8|9456.5|9446.5|9456.5|9446.5|9455.1|9445.1|4
1628495040000|2021-08-09 07:44:00|9455.1|9445.1|9454.5|9444.5|9455.1|9445.1|9453.6|9443.6|8
1628495050000|2021-08-09 07:44:10|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1628495060000|2021-08-09 07:44:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1628495080000|2021-08-09 07:44:40|9453.1|9443.1|9453|9443|9453.1|9443.1|9452.9|9442.9|3
1628495090000|2021-08-09 07:44:50|9452.8|9442.8|9449.9|9439.9|9452.8|9442.8|9449.9|9439.9|6
1628495100000|2021-08-09 07:45:00|9449.6|9439.6|9447.1|9437.1|9449.6|9439.6|9447.1|9437.1|8
1628495110000|2021-08-09 07:45:10|9447|9437|9447|9437|9447|9437|9447|9437|1
1628495120000|2021-08-09 07:45:20|9446.9|9436.9|9446.8|9436.8|9446.9|9436.9|9446.8|9436.8|2
1628495150000|2021-08-09 07:45:50|9446.9|9436.9|9447.8|9437.8|9447.8|9437.8|9446.9|9436.9|4
1628495160000|2021-08-09 07:46:00|9447.6|9437.6|9447.3|9437.3|9447.6|9437.6|9447.3|9437.3|6
1628495170000|2021-08-09 07:46:10|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|1
1628495180000|2021-08-09 07:46:20|9446.8|9436.8|9446.4|9436.4|9446.8|9436.8|9446.4|9436.4|3
1628495190000|2021-08-09 07:46:30|9445.5|9435.5|9442.6|9432.6|9445.5|9435.5|9442.6|9432.6|4
1628495200000|2021-08-09 07:46:40|9442.8|9432.8|9442.4|9432.4|9442.8|9432.8|9442.4|9432.4|4
1628495210000|2021-08-09 07:46:50|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1628495220000|2021-08-09 07:47:00|9442|9432|9440.5|9430.5|9442|9432|9440.4|9430.4|5
1628495230000|2021-08-09 07:47:10|9440.8|9430.8|9438.5|9428.5|9440.8|9430.8|9438.5|9428.5|6
1628495240000|2021-08-09 07:47:20|9439|9429|9436.6|9426.6|9439.5|9429.5|9436.6|9426.6|5
1628495250000|2021-08-09 07:47:30|9436.5|9426.5|9436|9426|9436.5|9426.5|9435.6|9425.6|5
1628495260000|2021-08-09 07:47:40|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1628495290000|2021-08-09 07:48:10|9436.6|9426.6|9439.6|9429.6|9440.6|9430.6|9436.6|9426.6|6
1628495300000|2021-08-09 07:48:20|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1628495310000|2021-08-09 07:48:30|9440|9430|9440.4|9430.4|9440.6|9430.6|9440|9430|4
1628495320000|2021-08-09 07:48:40|9440.1|9430.1|9439.5|9429.5|9440.1|9430.1|9439.3|9429.3|5
1628495340000|2021-08-09 07:49:00|9439.8|9429.8|9436.5|9426.5|9439.8|9429.8|9436.5|9426.5|5
1628495350000|2021-08-09 07:49:10|9436|9426|9433.9|9423.9|9436|9426|9433.4|9423.4|4
1628495360000|2021-08-09 07:49:20|9433.8|9423.8|9433.9|9423.9|9433.9|9423.9|9433.8|9423.8|2
1628495370000|2021-08-09 07:49:30|9432.8|9422.8|9432.1|9422.1|9432.8|9422.8|9432.1|9422.1|2
1628495380000|2021-08-09 07:49:40|9432.5|9422.5|9433.3|9423.3|9433.3|9423.3|9432.5|9422.5|3
1628495390000|2021-08-09 07:49:50|9432.6|9422.6|9431.8|9421.8|9432.6|9422.6|9431.8|9421.8|2
1628495400000|2021-08-09 07:50:00|9430.9|9420.9|9430.1|9420.1|9431.6|9421.6|9430|9420|11
1628495410000|2021-08-09 07:50:10|9430|9420|9423.5|9413.5|9430.1|9420.1|9423.5|9413.5|4
1628495420000|2021-08-09 07:50:20|9423.1|9413.1|9419.4|9409.4|9423.1|9413.1|9419.4|9409.4|5
1628495430000|2021-08-09 07:50:30|9419.5|9409.5|9418.1|9408.1|9419.5|9409.5|9417.9|9407.9|4
1628495440000|2021-08-09 07:50:40|9418.3|9408.3|9422.3|9412.3|9422.6|9412.6|9418.3|9408.3|10
1628495450000|2021-08-09 07:50:50|9422.9|9412.9|9422.8|9412.8|9424.1|9414.1|9422.4|9412.4|8
1628495460000|2021-08-09 07:51:00|9422.9|9412.9|9427.3|9417.3|9427.3|9417.3|9422.9|9412.9|5
1628495470000|2021-08-09 07:51:10|9427.1|9417.1|9426.4|9416.4|9427.1|9417.1|9426.4|9416.4|4
1628495480000|2021-08-09 07:51:20|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|2
1628495490000|2021-08-09 07:51:30|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.3|9416.3|2
1628495500000|2021-08-09 07:51:40|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1628495510000|2021-08-09 07:51:50|9424|9414|9424.1|9414.1|9424.1|9414.1|9424|9414|2
1628495520000|2021-08-09 07:52:00|9425.1|9415.1|9427.3|9417.3|9427.3|9417.3|9424.6|9414.6|8
1628495530000|2021-08-09 07:52:10|9427.5|9417.5|9428|9418|9428|9418|9427.5|9417.5|2
1628495540000|2021-08-09 07:52:20|9427.9|9417.9|9426|9416|9427.9|9417.9|9426|9416|3
1628495550000|2021-08-09 07:52:30|9425.1|9415.1|9426.3|9416.3|9426.8|9416.8|9423.9|9413.9|7
1628495560000|2021-08-09 07:52:40|9426.1|9416.1|9424.5|9414.5|9426.1|9416.1|9424|9414|8
1628495570000|2021-08-09 07:52:50|9424.4|9414.4|9414.3|9404.3|9424.4|9414.4|9413.6|9403.6|8
1628495580000|2021-08-09 07:53:00|9414.1|9404.1|9413.5|9403.5|9414.1|9404.1|9413.5|9403.5|2
1628495590000|2021-08-09 07:53:10|9413.6|9403.6|9411.8|9401.8|9413.9|9403.9|9411.8|9401.8|7
1628495600000|2021-08-09 07:53:20|9412.6|9402.6|9415.1|9405.1|9415.1|9405.1|9412.6|9402.6|6
1628495610000|2021-08-09 07:53:30|9415.6|9405.6|9415.3|9405.3|9415.6|9405.6|9415.3|9405.3|2
1628495620000|2021-08-09 07:53:40|9415.6|9405.6|9415.3|9405.3|9417.6|9407.6|9415.3|9405.3|9
1628495630000|2021-08-09 07:53:50|9415.5|9405.5|9417|9407|9417.5|9407.5|9415.5|9405.5|7
1628495640000|2021-08-09 07:54:00|9416.9|9406.9|9417|9407|9417|9407|9416.9|9406.9|2
1628495650000|2021-08-09 07:54:10|9416.5|9406.5|9412.4|9402.4|9416.9|9406.9|9412.4|9402.4|8
1628495660000|2021-08-09 07:54:20|9412.1|9402.1|9412|9402|9412.4|9402.4|9410.6|9400.6|9
1628495670000|2021-08-09 07:54:30|9411.6|9401.6|9412.1|9402.1|9412.1|9402.1|9411.1|9401.1|5
1628495680000|2021-08-09 07:54:40|9411.8|9401.8|9411.5|9401.5|9412.3|9402.3|9410.5|9400.5|10
1628495690000|2021-08-09 07:54:50|9411.3|9401.3|9411.1|9401.1|9411.3|9401.3|9410.9|9400.9|4
1628495700000|2021-08-09 07:55:00|9411.4|9401.4|9415|9405|9415|9405|9411.3|9401.3|5
1628495710000|2021-08-09 07:55:10|9414.9|9404.9|9411.1|9401.1|9414.9|9404.9|9411.1|9401.1|7
1628495720000|2021-08-09 07:55:20|9411.3|9401.3|9415.6|9405.6|9415.6|9405.6|9411.3|9401.3|9
1628495730000|2021-08-09 07:55:30|9415.9|9405.9|9417.4|9407.4|9418|9408|9415.9|9405.9|9
1628495740000|2021-08-09 07:55:40|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|8
1628495750000|2021-08-09 07:55:50|9419.5|9409.5|9419.5|9409.5|9420.3|9410.3|9419.5|9409.5|6
1628495760000|2021-08-09 07:56:00|9419.1|9409.1|9408.8|9398.8|9419.1|9409.1|9408.8|9398.8|7
1628495770000|2021-08-09 07:56:10|9408.9|9398.9|9408.4|9398.4|9408.9|9398.9|9408|9398|8
1628495780000|2021-08-09 07:56:20|9408.5|9398.5|9408.5|9398.5|9409.5|9399.5|9406.9|9396.9|7
1628495790000|2021-08-09 07:56:30|9410.1|9400.1|9410|9400|9410.1|9400.1|9409.8|9399.8|5
1628495800000|2021-08-09 07:56:40|9409.8|9399.8|9410.5|9400.5|9410.8|9400.8|9409.8|9399.8|5
1628495810000|2021-08-09 07:56:50|9411.5|9401.5|9411.3|9401.3|9411.8|9401.8|9411.1|9401.1|5
1628495820000|2021-08-09 07:57:00|9411.5|9401.5|9412|9402|9412.4|9402.4|9411.5|9401.5|3
1628495830000|2021-08-09 07:57:10|9411.6|9401.6|9411.5|9401.5|9411.6|9401.6|9411.5|9401.5|2
1628495840000|2021-08-09 07:57:20|9411.6|9401.6|9412|9402|9412|9402|9411.6|9401.6|2
1628495850000|2021-08-09 07:57:30|9412.1|9402.1|9413.9|9403.9|9414|9404|9412.1|9402.1|6
1628495860000|2021-08-09 07:57:40|9414|9404|9414|9404|9414|9404|9414|9404|1
1628495870000|2021-08-09 07:57:50|9413.8|9403.8|9413.1|9403.1|9414|9404|9413.1|9403.1|4
1628495890000|2021-08-09 07:58:10|9413|9403|9412.1|9402.1|9413|9403|9411|9401|7
1628495910000|2021-08-09 07:58:30|9412.4|9402.4|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|4
1628495920000|2021-08-09 07:58:40|9413.4|9403.4|9415.8|9405.8|9416.1|9406.1|9413.4|9403.4|13
1628495930000|2021-08-09 07:58:50|9415.9|9405.9|9412.4|9402.4|9415.9|9405.9|9412.4|9402.4|9
1628495940000|2021-08-09 07:59:00|9412.1|9402.1|9412.8|9402.8|9413.8|9403.8|9412.1|9402.1|12
1628495950000|2021-08-09 07:59:10|9412.5|9402.5|9412.9|9402.9|9414.1|9404.1|9412.5|9402.5|9
1628495960000|2021-08-09 07:59:20|9412.3|9402.3|9411.1|9401.1|9412.3|9402.3|9411.1|9401.1|4
1628495970000|2021-08-09 07:59:30|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|9411.1|9401.1|4
1628495980000|2021-08-09 07:59:40|9411.8|9401.8|9413.6|9403.6|9413.6|9403.6|9411.6|9401.6|5
1628495990000|2021-08-09 07:59:50|9413.8|9403.8|9413.3|9403.3|9414.1|9404.1|9413.1|9403.1|5
1628496000000|2021-08-09 08:00:00|9414|9404|9413.1|9403.1|9414|9404|9413.1|9403.1|10
1628496010000|2021-08-09 08:00:10|9413.6|9403.6|9412|9402|9413.9|9403.9|9412|9402|7
1628496020000|2021-08-09 08:00:20|9412.1|9402.1|9412.8|9402.8|9412.8|9402.8|9412.1|9402.1|3
1628496050000|2021-08-09 08:00:50|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1628496060000|2021-08-09 08:01:00|9412.5|9402.5|9410.5|9400.5|9412.5|9402.5|9409.6|9399.6|7
1628496070000|2021-08-09 08:01:10|9410.6|9400.6|9410.9|9400.9|9410.9|9400.9|9410.6|9400.6|2
1628496100000|2021-08-09 08:01:40|9410.8|9400.8|9409.6|9399.6|9410.8|9400.8|9408.6|9398.6|9
1628496110000|2021-08-09 08:01:50|9410.1|9400.1|9409.6|9399.6|9410.6|9400.6|9409.6|9399.6|5
1628496120000|2021-08-09 08:02:00|9409.8|9399.8|9410.6|9400.6|9410.6|9400.6|9409.5|9399.5|8
1628496130000|2021-08-09 08:02:10|9410.5|9400.5|9410.5|9400.5|9410.6|9400.6|9410.3|9400.3|5
1628496140000|2021-08-09 08:02:20|9410.6|9400.6|9411|9401|9411|9401|9410.6|9400.6|2
1628496170000|2021-08-09 08:02:50|9411.5|9401.5|9415.4|9405.4|9415.6|9405.6|9411.5|9401.5|12
1628496180000|2021-08-09 08:03:00|9415|9405|9414.1|9404.1|9415|9405|9413.6|9403.6|8
1628496190000|2021-08-09 08:03:10|9414.3|9404.3|9415.5|9405.5|9415.5|9405.5|9414.3|9404.3|5
1628496210000|2021-08-09 08:03:30|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9414.4|9404.4|7
1628496220000|2021-08-09 08:03:40|9414.1|9404.1|9413.4|9403.4|9414.1|9404.1|9413.1|9403.1|3
1628496230000|2021-08-09 08:03:50|9413.1|9403.1|9412.4|9402.4|9413.4|9403.4|9412.1|9402.1|8
1628496240000|2021-08-09 08:04:00|9412.1|9402.1|9408.5|9398.5|9412.1|9402.1|9408.5|9398.5|6
1628496260000|2021-08-09 08:04:20|9408.4|9398.4|9408.4|9398.4|9408.4|9398.4|9408.4|9398.4|1
1628496270000|2021-08-09 08:04:30|9408.5|9398.5|9408.4|9398.4|9408.5|9398.5|9408.4|9398.4|2
1628496280000|2021-08-09 08:04:40|9407.9|9397.9|9407.3|9397.3|9407.9|9397.9|9407.3|9397.3|3
1628496310000|2021-08-09 08:05:10|9406.9|9396.9|9404.5|9394.5|9406.9|9396.9|9404.5|9394.5|3
1628496320000|2021-08-09 08:05:20|9404.4|9394.4|9399.8|9389.8|9404.4|9394.4|9399.8|9389.8|4
1628496340000|2021-08-09 08:05:40|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|1
1628496350000|2021-08-09 08:05:50|9399.5|9389.5|9399.1|9389.1|9399.5|9389.5|9399.1|9389.1|3
1628496360000|2021-08-09 08:06:00|9399|9389|9398.5|9388.5|9399|9389|9398.5|9388.5|2
1628496390000|2021-08-09 08:06:30|9399|9389|9399|9389|9399|9389|9399|9389|1
1628496400000|2021-08-09 08:06:40|9399.1|9389.1|9400.8|9390.8|9400.8|9390.8|9399.1|9389.1|2
1628496410000|2021-08-09 08:06:50|9401.1|9391.1|9401.1|9391.1|9401.6|9391.6|9401.1|9391.1|5
1628496420000|2021-08-09 08:07:00|9400.6|9390.6|9400.4|9390.4|9400.6|9390.6|9400.4|9390.4|2
1628496430000|2021-08-09 08:07:10|9400.3|9390.3|9395.9|9385.9|9400.3|9390.3|9395.9|9385.9|5
1628496440000|2021-08-09 08:07:20|9396.3|9386.3|9396.4|9386.4|9398.1|9388.1|9396.3|9386.3|5
1628496450000|2021-08-09 08:07:30|9396.1|9386.1|9396|9386|9396.1|9386.1|9395.5|9385.5|4
1628496460000|2021-08-09 08:07:40|9396.5|9386.5|9397.6|9387.6|9397.8|9387.8|9396.5|9386.5|4
1628496470000|2021-08-09 08:07:50|9396.8|9386.8|9395.5|9385.5|9397.1|9387.1|9395.5|9385.5|4
1628496480000|2021-08-09 08:08:00|9395.4|9385.4|9391.1|9381.1|9395.4|9385.4|9388.8|9378.8|8
1628496490000|2021-08-09 08:08:10|9391|9381|9391.3|9381.3|9391.4|9381.4|9389.5|9379.5|9
1628496500000|2021-08-09 08:08:20|9390.4|9380.4|9391.1|9381.1|9391.8|9381.8|9388.5|9378.5|6
1628496510000|2021-08-09 08:08:30|9391|9381|9393|9383|9393|9383|9390.1|9380.1|7
1628496520000|2021-08-09 08:08:40|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.4|9383.4|3
1628496530000|2021-08-09 08:08:50|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1628496540000|2021-08-09 08:09:00|9394.3|9384.3|9391.5|9381.5|9394.3|9384.3|9391.5|9381.5|8
1628496550000|2021-08-09 08:09:10|9391.3|9381.3|9391|9381|9391.3|9381.3|9389.8|9379.8|7
1628496560000|2021-08-09 08:09:20|9390.6|9380.6|9393.1|9383.1|9393.1|9383.1|9389.5|9379.5|10
1628496570000|2021-08-09 08:09:30|9393.3|9383.3|9393.5|9383.5|9393.8|9383.8|9393.3|9383.3|3
1628496580000|2021-08-09 08:09:40|9393.4|9383.4|9392.6|9382.6|9393.4|9383.4|9392.6|9382.6|8
1628496590000|2021-08-09 08:09:50|9392.3|9382.3|9392.1|9382.1|9392.5|9382.5|9390.6|9380.6|10
1628496600000|2021-08-09 08:10:00|9392.6|9382.6|9391.4|9381.4|9392.6|9382.6|9390.5|9380.5|8
1628496610000|2021-08-09 08:10:10|9390.8|9380.8|9393.5|9383.5|9393.5|9383.5|9390.8|9380.8|8
1628496620000|2021-08-09 08:10:20|9393.8|9383.8|9393.6|9383.6|9393.8|9383.8|9392|9382|11
1628496630000|2021-08-09 08:10:30|9393.3|9383.3|9393.6|9383.6|9393.6|9383.6|9393.3|9383.3|4
1628496640000|2021-08-09 08:10:40|9394.1|9384.1|9395.6|9385.6|9395.6|9385.6|9394.1|9384.1|6
1628496650000|2021-08-09 08:10:50|9394.6|9384.6|9393.3|9383.3|9394.6|9384.6|9393.3|9383.3|3
1628496660000|2021-08-09 08:11:00|9393.1|9383.1|9388.9|9378.9|9393.1|9383.1|9388.9|9378.9|7
1628496670000|2021-08-09 08:11:10|9388.8|9378.8|9387.9|9377.9|9388.8|9378.8|9387.9|9377.9|2
1628496680000|2021-08-09 08:11:20|9388.3|9378.3|9388.6|9378.6|9388.6|9378.6|9388|9378|6
1628496690000|2021-08-09 08:11:30|9388.4|9378.4|9388.6|9378.6|9389.1|9379.1|9388.1|9378.1|5
1628496700000|2021-08-09 08:11:40|9388.1|9378.1|9386.5|9376.5|9389.1|9379.1|9386|9376|9
1628496710000|2021-08-09 08:11:50|9386|9376|9381.9|9371.9|9386|9376|9380.4|9370.4|7
1628496720000|2021-08-09 08:12:00|9381.8|9371.8|9381|9371|9381.8|9371.8|9380.9|9370.9|5
1628496730000|2021-08-09 08:12:10|9381.9|9371.9|9383.4|9373.4|9383.4|9373.4|9380.9|9370.9|6
1628496740000|2021-08-09 08:12:20|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1628496750000|2021-08-09 08:12:30|9381.8|9371.8|9377.4|9367.4|9382.1|9372.1|9377.4|9367.4|5
1628496760000|2021-08-09 08:12:40|9377.1|9367.1|9377.8|9367.8|9377.9|9367.9|9376.4|9366.4|6
1628496770000|2021-08-09 08:12:50|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1628496780000|2021-08-09 08:13:00|9378.4|9368.4|9376.5|9366.5|9378.4|9368.4|9376.5|9366.5|5
1628496790000|2021-08-09 08:13:10|9377.3|9367.3|9377.4|9367.4|9377.4|9367.4|9377|9367|4
1628496800000|2021-08-09 08:13:20|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|1
1628496810000|2021-08-09 08:13:30|9378.6|9368.6|9379.3|9369.3|9379.3|9369.3|9378.6|9368.6|2
1628496820000|2021-08-09 08:13:40|9379|9369|9379|9369|9379|9369|9379|9369|1
1628496830000|2021-08-09 08:13:50|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1628496840000|2021-08-09 08:14:00|9379.4|9369.4|9382|9372|9382|9372|9378.9|9368.9|5
1628496850000|2021-08-09 08:14:10|9382.3|9372.3|9382.8|9372.8|9382.8|9372.8|9382.3|9372.3|3
1628496860000|2021-08-09 08:14:20|9382.9|9372.9|9383.5|9373.5|9383.5|9373.5|9382.9|9372.9|4
1628496880000|2021-08-09 08:14:40|9383.9|9373.9|9385.1|9375.1|9385.1|9375.1|9383.9|9373.9|4
1628496890000|2021-08-09 08:14:50|9385.3|9375.3|9388.9|9378.9|9388.9|9378.9|9385.3|9375.3|5
1628496900000|2021-08-09 08:15:00|9389.3|9379.3|9386.8|9376.8|9389.3|9379.3|9386.8|9376.8|5
1628496910000|2021-08-09 08:15:10|9387|9377|9387.8|9377.8|9387.8|9377.8|9387|9377|2
1628496920000|2021-08-09 08:15:20|9388.1|9378.1|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|7
1628496930000|2021-08-09 08:15:30|9388.3|9378.3|9390.3|9380.3|9390.3|9380.3|9387|9377|9
1628496940000|2021-08-09 08:15:40|9390.5|9380.5|9393|9383|9393|9383|9390.5|9380.5|9
1628496950000|2021-08-09 08:15:50|9393.8|9383.8|9395.5|9385.5|9395.5|9385.5|9393.8|9383.8|3
1628496960000|2021-08-09 08:16:00|9394.4|9384.4|9393.8|9383.8|9394.4|9384.4|9393.6|9383.6|5
1628496970000|2021-08-09 08:16:10|9394|9384|9393.9|9383.9|9394|9384|9393.9|9383.9|2
1628496980000|2021-08-09 08:16:20|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1628496990000|2021-08-09 08:16:30|9393.6|9383.6|9393.6|9383.6|9394.3|9384.3|9393.6|9383.6|4
1628497000000|2021-08-09 08:16:40|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1628497030000|2021-08-09 08:17:10|9393.8|9383.8|9394.8|9384.8|9394.9|9384.9|9393.8|9383.8|3
1628497040000|2021-08-09 08:17:20|9394.5|9384.5|9394.4|9384.4|9394.5|9384.5|9394.4|9384.4|2
1628497060000|2021-08-09 08:17:40|9394.1|9384.1|9393.3|9383.3|9394.1|9384.1|9393.3|9383.3|2
1628497070000|2021-08-09 08:17:50|9393.1|9383.1|9396.5|9386.5|9396.5|9386.5|9393.1|9383.1|3
1628497080000|2021-08-09 08:18:00|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1628497090000|2021-08-09 08:18:10|9395.8|9385.8|9395.1|9385.1|9395.8|9385.8|9394.9|9384.9|8
1628497100000|2021-08-09 08:18:20|9394.9|9384.9|9393.3|9383.3|9394.9|9384.9|9393.3|9383.3|3
1628497110000|2021-08-09 08:18:30|9393.1|9383.1|9391|9381|9393.1|9383.1|9390|9380|4
1628497120000|2021-08-09 08:18:40|9390.8|9380.8|9389.6|9379.6|9390.9|9380.9|9389.6|9379.6|4
1628497130000|2021-08-09 08:18:50|9389.9|9379.9|9390.1|9380.1|9390.4|9380.4|9389.5|9379.5|10
1628497140000|2021-08-09 08:19:00|9390.4|9380.4|9389.8|9379.8|9390.4|9380.4|9389.8|9379.8|12
1628497150000|2021-08-09 08:19:10|9390|9380|9391|9381|9391|9381|9390|9380|4
1628497160000|2021-08-09 08:19:20|9391.1|9381.1|9391.3|9381.3|9391.3|9381.3|9391.1|9381.1|2
1628497170000|2021-08-09 08:19:30|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|1
1628497180000|2021-08-09 08:19:40|9391.3|9381.3|9393.5|9383.5|9393.5|9383.5|9391.3|9381.3|3
1628497190000|2021-08-09 08:19:50|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|1
1628497200000|2021-08-09 08:20:00|9393.5|9383.5|9393.4|9383.4|9393.5|9383.5|9393.4|9383.4|2
1628497210000|2021-08-09 08:20:10|9393.5|9383.5|9392.9|9382.9|9393.5|9383.5|9392.9|9382.9|3
1628497230000|2021-08-09 08:20:30|9393|9383|9393.3|9383.3|9393.3|9383.3|9393|9383|2
1628497240000|2021-08-09 08:20:40|9393.4|9383.4|9395.5|9385.5|9395.5|9385.5|9393.4|9383.4|2
1628497260000|2021-08-09 08:21:00|9395.9|9385.9|9393.9|9383.9|9395.9|9385.9|9393.8|9383.8|7
1628497270000|2021-08-09 08:21:10|9394|9384|9394|9384|9394|9384|9394|9384|1
1628497280000|2021-08-09 08:21:20|9393.4|9383.4|9392|9382|9393.4|9383.4|9392|9382|3
1628497290000|2021-08-09 08:21:30|9392.3|9382.3|9390.9|9380.9|9392.3|9382.3|9390.9|9380.9|3
1628497310000|2021-08-09 08:21:50|9391|9381|9391.4|9381.4|9391.4|9381.4|9391|9381|3
1628497320000|2021-08-09 08:22:00|9390.9|9380.9|9390.8|9380.8|9390.9|9380.9|9390.8|9380.8|2
1628497340000|2021-08-09 08:22:20|9390.6|9380.6|9389.9|9379.9|9390.6|9380.6|9389.9|9379.9|3
1628497350000|2021-08-09 08:22:30|9389.6|9379.6|9389.9|9379.9|9389.9|9379.9|9389.6|9379.6|2
1628497360000|2021-08-09 08:22:40|9389.8|9379.8|9388|9378|9389.8|9379.8|9387.8|9377.8|6
1628497370000|2021-08-09 08:22:50|9387.8|9377.8|9384.6|9374.6|9387.8|9377.8|9384.6|9374.6|5
1628497380000|2021-08-09 08:23:00|9384.3|9374.3|9382.6|9372.6|9384.3|9374.3|9382.6|9372.6|5
1628497390000|2021-08-09 08:23:10|9383|9373|9381.1|9371.1|9383.1|9373.1|9381.1|9371.1|4
1628497400000|2021-08-09 08:23:20|9381.4|9371.4|9381.1|9371.1|9381.5|9371.5|9380.5|9370.5|14
1628497410000|2021-08-09 08:23:30|9381.4|9371.4|9381.5|9371.5|9381.5|9371.5|9381.4|9371.4|2
1628497420000|2021-08-09 08:23:40|9380.3|9370.3|9380.5|9370.5|9381.4|9371.4|9380.3|9370.3|5
1628497430000|2021-08-09 08:23:50|9379.8|9369.8|9375.9|9365.9|9379.8|9369.8|9375.9|9365.9|12
1628497440000|2021-08-09 08:24:00|9376.8|9366.8|9375.5|9365.5|9376.9|9366.9|9375.5|9365.5|8
1628497450000|2021-08-09 08:24:10|9375.9|9365.9|9368.3|9358.3|9376.5|9366.5|9368.3|9358.3|12
1628497470000|2021-08-09 08:24:30|9369|9359|9369.3|9359.3|9370.5|9360.5|9368.6|9358.6|7
1628497480000|2021-08-09 08:24:40|9369|9359|9366.9|9356.9|9369|9359|9366.9|9356.9|8
1628497490000|2021-08-09 08:24:50|9366.5|9356.5|9362.9|9352.9|9366.5|9356.5|9362.9|9352.9|6
1628497500000|2021-08-09 08:25:00|9362.8|9352.8|9364.8|9354.8|9366.5|9356.5|9362.8|9352.8|10
1628497510000|2021-08-09 08:25:10|9364.1|9354.1|9362.9|9352.9|9364.1|9354.1|9362.9|9352.9|6
1628497520000|2021-08-09 08:25:20|9362.8|9352.8|9364.6|9354.6|9366.5|9356.5|9362.8|9352.8|10
1628497530000|2021-08-09 08:25:30|9365.5|9355.5|9366|9356|9366|9356|9365.5|9355.5|2
1628497540000|2021-08-09 08:25:40|9366.1|9356.1|9363|9353|9366.1|9356.1|9363|9353|4
1628497550000|2021-08-09 08:25:50|9363.1|9353.1|9363|9353|9363.1|9353.1|9363|9353|2
1628497560000|2021-08-09 08:26:00|9363.1|9353.1|9365.5|9355.5|9365.5|9355.5|9363.1|9353.1|3
1628497580000|2021-08-09 08:26:20|9366|9356|9366|9356|9366|9356|9366|9356|1
1628497590000|2021-08-09 08:26:30|9366.4|9356.4|9368.9|9358.9|9368.9|9358.9|9366.4|9356.4|5
1628497600000|2021-08-09 08:26:40|9367.9|9357.9|9368.5|9358.5|9368.5|9358.5|9367.9|9357.9|2
1628497620000|2021-08-09 08:27:00|9369.4|9359.4|9369.3|9359.3|9369.6|9359.6|9369.3|9359.3|3
1628497630000|2021-08-09 08:27:10|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1628497640000|2021-08-09 08:27:20|9368.6|9358.6|9368.9|9358.9|9369.3|9359.3|9368.1|9358.1|7
1628497650000|2021-08-09 08:27:30|9368.8|9358.8|9369.9|9359.9|9370.8|9360.8|9368.8|9358.8|7
1628497660000|2021-08-09 08:27:40|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1628497670000|2021-08-09 08:27:50|9368.5|9358.5|9369.4|9359.4|9370.4|9360.4|9368.5|9358.5|9
1628497680000|2021-08-09 08:28:00|9369.3|9359.3|9369.4|9359.4|9369.4|9359.4|9369.3|9359.3|2
1628497690000|2021-08-09 08:28:10|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9369.4|9359.4|2
1628497700000|2021-08-09 08:28:20|9369.3|9359.3|9368.9|9358.9|9369.3|9359.3|9368.9|9358.9|3
1628497710000|2021-08-09 08:28:30|9368.6|9358.6|9364.1|9354.1|9368.6|9358.6|9364.1|9354.1|4
1628497720000|2021-08-09 08:28:40|9363.9|9353.9|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|3
1628497730000|2021-08-09 08:28:50|9359.9|9349.9|9359.8|9349.8|9359.9|9349.9|9359.8|9349.8|2
1628497740000|2021-08-09 08:29:00|9359.4|9349.4|9354.8|9344.8|9359.4|9349.4|9354.8|9344.8|3
1628497750000|2021-08-09 08:29:10|9352.5|9342.5|9353.4|9343.4|9353.8|9343.8|9351|9341|11
1628497760000|2021-08-09 08:29:20|9353.8|9343.8|9356|9346|9356|9346|9353.6|9343.6|6
1628497770000|2021-08-09 08:29:30|9356.1|9346.1|9357.9|9347.9|9358|9348|9354.9|9344.9|13
1628497780000|2021-08-09 08:29:40|9358.1|9348.1|9358.6|9348.6|9358.6|9348.6|9358.1|9348.1|2
1628497790000|2021-08-09 08:29:50|9359.1|9349.1|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|3
1628497800000|2021-08-09 08:30:00|9359.6|9349.6|9360.9|9350.9|9361.3|9351.3|9359.6|9349.6|3
1628497810000|2021-08-09 08:30:10|9360.6|9350.6|9358|9348|9360.6|9350.6|9358|9348|3
1628497820000|2021-08-09 08:30:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1628497830000|2021-08-09 08:30:30|9357.8|9347.8|9357.1|9347.1|9357.8|9347.8|9357.1|9347.1|2
1628497840000|2021-08-09 08:30:40|9356.9|9346.9|9356.4|9346.4|9356.9|9346.9|9356.4|9346.4|3
1628497850000|2021-08-09 08:30:50|9356.3|9346.3|9357|9347|9357.5|9347.5|9356.3|9346.3|5
1628497860000|2021-08-09 08:31:00|9356.5|9346.5|9355.9|9345.9|9356.5|9346.5|9355.9|9345.9|3
1628497870000|2021-08-09 08:31:10|9355.4|9345.4|9355.8|9345.8|9355.8|9345.8|9355.4|9345.4|2
1628497880000|2021-08-09 08:31:20|9355.3|9345.3|9352.6|9342.6|9355.3|9345.3|9352.6|9342.6|2
1628497890000|2021-08-09 08:31:30|9352.1|9342.1|9351|9341|9352.1|9342.1|9351|9341|6
1628497900000|2021-08-09 08:31:40|9350.4|9340.4|9350.5|9340.5|9350.5|9340.5|9350.4|9340.4|2
1628497910000|2021-08-09 08:31:50|9350.4|9340.4|9350.4|9340.4|9351.3|9341.3|9349.1|9339.1|12
1628497920000|2021-08-09 08:32:00|9351.4|9341.4|9354.6|9344.6|9354.6|9344.6|9351.4|9341.4|7
1628497930000|2021-08-09 08:32:10|9355.1|9345.1|9358.1|9348.1|9358.1|9348.1|9355.1|9345.1|5
1628497940000|2021-08-09 08:32:20|9358.3|9348.3|9359.9|9349.9|9359.9|9349.9|9358.3|9348.3|3
1628497950000|2021-08-09 08:32:30|9360.6|9350.6|9361.1|9351.1|9361.3|9351.3|9360.6|9350.6|4
1628497960000|2021-08-09 08:32:40|9361.3|9351.3|9361.8|9351.8|9361.9|9351.9|9361.3|9351.3|6
1628497970000|2021-08-09 08:32:50|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|1
1628497980000|2021-08-09 08:33:00|9360.3|9350.3|9358.9|9348.9|9360.3|9350.3|9358.8|9348.8|6
1628497990000|2021-08-09 08:33:10|9357.9|9347.9|9357.8|9347.8|9357.9|9347.9|9357.8|9347.8|2
1628498000000|2021-08-09 08:33:20|9357|9347|9356.6|9346.6|9357|9347|9355.8|9345.8|6
1628498010000|2021-08-09 08:33:30|9356.5|9346.5|9356.4|9346.4|9356.5|9346.5|9356.4|9346.4|2
1628498030000|2021-08-09 08:33:50|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1628498050000|2021-08-09 08:34:10|9357|9347|9358|9348|9358|9348|9357|9347|4
1628498060000|2021-08-09 08:34:20|9358.5|9348.5|9363|9353|9363|9353|9358.5|9348.5|6
1628498080000|2021-08-09 08:34:40|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1628498090000|2021-08-09 08:34:50|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|2
1628498100000|2021-08-09 08:35:00|9364.4|9354.4|9364|9354|9364.4|9354.4|9364|9354|2
1628498110000|2021-08-09 08:35:10|9365.1|9355.1|9364.3|9354.3|9365.1|9355.1|9364.1|9354.1|3
1628498140000|2021-08-09 08:35:40|9365.4|9355.4|9364.5|9354.5|9365.4|9355.4|9364.5|9354.5|2
1628498150000|2021-08-09 08:35:50|9366.6|9356.6|9366.9|9356.9|9367|9357|9366.3|9356.3|6
1628498160000|2021-08-09 08:36:00|9366.8|9356.8|9365.6|9355.6|9366.8|9356.8|9365.6|9355.6|2
1628498170000|2021-08-09 08:36:10|9365.4|9355.4|9364.4|9354.4|9365.4|9355.4|9364.4|9354.4|4
1628498180000|2021-08-09 08:36:20|9364.3|9354.3|9364.3|9354.3|9365.4|9355.4|9364.3|9354.3|3
1628498200000|2021-08-09 08:36:40|9363.9|9353.9|9361.8|9351.8|9363.9|9353.9|9361.8|9351.8|2
1628498220000|2021-08-09 08:37:00|9362.4|9352.4|9361.3|9351.3|9362.5|9352.5|9361.1|9351.1|7
1628498230000|2021-08-09 08:37:10|9360.9|9350.9|9359.8|9349.8|9360.9|9350.9|9359.8|9349.8|4
1628498250000|2021-08-09 08:37:30|9360.4|9350.4|9360.9|9350.9|9361.3|9351.3|9360.4|9350.4|3
1628498260000|2021-08-09 08:37:40|9362|9352|9362.4|9352.4|9362.4|9352.4|9362|9352|3
1628498270000|2021-08-09 08:37:50|9362|9352|9361.6|9351.6|9362|9352|9361.5|9351.5|4
1628498280000|2021-08-09 08:38:00|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|1
1628498290000|2021-08-09 08:38:10|9361|9351|9361.1|9351.1|9361.1|9351.1|9361|9351|2
1628498300000|2021-08-09 08:38:20|9361|9351|9361.5|9351.5|9362.3|9352.3|9360.8|9350.8|9
1628498310000|2021-08-09 08:38:30|9361.3|9351.3|9361|9351|9361.3|9351.3|9360.9|9350.9|4
1628498330000|2021-08-09 08:38:50|9361.5|9351.5|9366.3|9356.3|9366.4|9356.4|9361.5|9351.5|4
1628498380000|2021-08-09 08:39:40|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1628498390000|2021-08-09 08:39:50|9367.6|9357.6|9367.1|9357.1|9367.6|9357.6|9367.1|9357.1|2
1628498400000|2021-08-09 08:40:00|9367|9357|9367|9357|9367|9357|9367|9357|1
1628498420000|2021-08-09 08:40:20|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1628498450000|2021-08-09 08:40:50|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|4
1628498460000|2021-08-09 08:41:00|9366.5|9356.5|9370.4|9360.4|9370.5|9360.5|9366.5|9356.5|4
1628498470000|2021-08-09 08:41:10|9369.1|9359.1|9369.8|9359.8|9370.1|9360.1|9369.1|9359.1|4
1628498480000|2021-08-09 08:41:20|9369|9359|9368.4|9358.4|9369|9359|9368.4|9358.4|2
1628498500000|2021-08-09 08:41:40|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1628498560000|2021-08-09 08:42:40|9368.9|9358.9|9369.3|9359.3|9369.3|9359.3|9368.9|9358.9|2
1628498580000|2021-08-09 08:43:00|9369.4|9359.4|9369.6|9359.6|9369.6|9359.6|9369.4|9359.4|2
1628498590000|2021-08-09 08:43:10|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|1
1628498600000|2021-08-09 08:43:20|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1628498620000|2021-08-09 08:43:40|9368.6|9358.6|9369|9359|9369|9359|9368.6|9358.6|3
1628498630000|2021-08-09 08:43:50|9369.1|9359.1|9372.6|9362.6|9372.6|9362.6|9369.1|9359.1|6
1628498640000|2021-08-09 08:44:00|9372.9|9362.9|9373.1|9363.1|9373.1|9363.1|9372.9|9362.9|2
1628498660000|2021-08-09 08:44:20|9374.3|9364.3|9377|9367|9377|9367|9374.3|9364.3|2
1628498670000|2021-08-09 08:44:30|9376.9|9366.9|9376.8|9366.8|9376.9|9366.9|9376.8|9366.8|2
1628498680000|2021-08-09 08:44:40|9379.1|9369.1|9379.1|9369.1|9379.3|9369.3|9379.1|9369.1|3
1628498690000|2021-08-09 08:44:50|9379.6|9369.6|9380.3|9370.3|9380.3|9370.3|9379.6|9369.6|3
1628498740000|2021-08-09 08:45:40|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1628498750000|2021-08-09 08:45:50|9379.4|9369.4|9380.3|9370.3|9380.5|9370.5|9379.4|9369.4|3
1628498760000|2021-08-09 08:46:00|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1628498770000|2021-08-09 08:46:10|9379.5|9369.5|9379.3|9369.3|9379.5|9369.5|9379.3|9369.3|2
1628498790000|2021-08-09 08:46:30|9381.8|9371.8|9380.9|9370.9|9381.8|9371.8|9380.9|9370.9|3
1628498800000|2021-08-09 08:46:40|9380.8|9370.8|9380.9|9370.9|9380.9|9370.9|9380.3|9370.3|3
1628498810000|2021-08-09 08:46:50|9380.5|9370.5|9380.3|9370.3|9380.5|9370.5|9380.3|9370.3|3
1628498820000|2021-08-09 08:47:00|9380.1|9370.1|9378.9|9368.9|9380.1|9370.1|9378.9|9368.9|5
1628498830000|2021-08-09 08:47:10|9379.4|9369.4|9379.5|9369.5|9379.5|9369.5|9379.4|9369.4|2
1628498840000|2021-08-09 08:47:20|9379.4|9369.4|9379|9369|9379.4|9369.4|9378.9|9368.9|3
1628498850000|2021-08-09 08:47:30|9379.4|9369.4|9379|9369|9379.4|9369.4|9378.8|9368.8|8
1628498880000|2021-08-09 08:48:00|9378.6|9368.6|9377.1|9367.1|9378.6|9368.6|9377.1|9367.1|2
1628498890000|2021-08-09 08:48:10|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|3
1628498900000|2021-08-09 08:48:20|9376.1|9366.1|9374.9|9364.9|9376.1|9366.1|9374.9|9364.9|2
1628498910000|2021-08-09 08:48:30|9375.3|9365.3|9377.6|9367.6|9377.6|9367.6|9375.3|9365.3|3
1628498920000|2021-08-09 08:48:40|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1628498940000|2021-08-09 08:49:00|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1628498950000|2021-08-09 08:49:10|9378.8|9368.8|9379.9|9369.9|9379.9|9369.9|9378.8|9368.8|3
1628498960000|2021-08-09 08:49:20|9379.8|9369.8|9380.3|9370.3|9380.3|9370.3|9379.8|9369.8|3
1628498970000|2021-08-09 08:49:30|9380.8|9370.8|9380.4|9370.4|9380.8|9370.8|9380.4|9370.4|3
1628498980000|2021-08-09 08:49:40|9380.1|9370.1|9379.9|9369.9|9380.3|9370.3|9379.4|9369.4|8
1628498990000|2021-08-09 08:49:50|9380.3|9370.3|9379.8|9369.8|9380.3|9370.3|9379.4|9369.4|8
1628499000000|2021-08-09 08:50:00|9380|9370|9379.8|9369.8|9380.3|9370.3|9379.6|9369.6|7
1628499010000|2021-08-09 08:50:10|9379.6|9369.6|9378.9|9368.9|9379.6|9369.6|9378.9|9368.9|3
1628499020000|2021-08-09 08:50:20|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1628499030000|2021-08-09 08:50:30|9377.9|9367.9|9378|9368|9378.3|9368.3|9377.6|9367.6|5
1628499040000|2021-08-09 08:50:40|9378.3|9368.3|9379.8|9369.8|9379.8|9369.8|9378.3|9368.3|2
1628499050000|2021-08-09 08:50:50|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1628499060000|2021-08-09 08:51:00|9379.8|9369.8|9379.5|9369.5|9379.8|9369.8|9379.3|9369.3|7
1628499070000|2021-08-09 08:51:10|9380.6|9370.6|9380.8|9370.8|9380.8|9370.8|9380.4|9370.4|4
1628499080000|2021-08-09 08:51:20|9381|9371|9380.6|9370.6|9381|9371|9380.4|9370.4|5
1628499090000|2021-08-09 08:51:30|9380.5|9370.5|9380.6|9370.6|9380.6|9370.6|9380.5|9370.5|2
1628499110000|2021-08-09 08:51:50|9381|9371|9383.1|9373.1|9383.4|9373.4|9381|9371|4
1628499120000|2021-08-09 08:52:00|9383.4|9373.4|9383|9373|9383.6|9373.6|9382.4|9372.4|8
1628499130000|2021-08-09 08:52:10|9382.4|9372.4|9382.8|9372.8|9382.8|9372.8|9382.4|9372.4|3
1628499140000|2021-08-09 08:52:20|9383|9373|9383.6|9373.6|9384|9374|9383|9373|6
1628499160000|2021-08-09 08:52:40|9383.4|9373.4|9379.4|9369.4|9383.4|9373.4|9379.4|9369.4|9
1628499170000|2021-08-09 08:52:50|9379.3|9369.3|9377.1|9367.1|9379.3|9369.3|9376.8|9366.8|8
1628499180000|2021-08-09 08:53:00|9377.5|9367.5|9379.4|9369.4|9380.1|9370.1|9377.5|9367.5|6
1628499190000|2021-08-09 08:53:10|9379.1|9369.1|9378.4|9368.4|9379.1|9369.1|9378.4|9368.4|2
1628499200000|2021-08-09 08:53:20|9379|9369|9378.4|9368.4|9379|9369|9378.4|9368.4|3
1628499210000|2021-08-09 08:53:30|9378.6|9368.6|9378.8|9368.8|9379|9369|9378.6|9368.6|5
1628499220000|2021-08-09 08:53:40|9379|9369|9378.6|9368.6|9379|9369|9378.6|9368.6|3
1628499230000|2021-08-09 08:53:50|9378.4|9368.4|9378.3|9368.3|9378.4|9368.4|9378.3|9368.3|2
1628499240000|2021-08-09 08:54:00|9378|9368|9377|9367|9378|9368|9376.8|9366.8|9
1628499250000|2021-08-09 08:54:10|9376.8|9366.8|9377|9367|9377.1|9367.1|9376.8|9366.8|4
1628499260000|2021-08-09 08:54:20|9376.6|9366.6|9376|9366|9376.6|9366.6|9376|9366|3
1628499270000|2021-08-09 08:54:30|9375.9|9365.9|9375.8|9365.8|9375.9|9365.9|9375.8|9365.8|2
1628499280000|2021-08-09 08:54:40|9375.6|9365.6|9387.9|9377.9|9388.8|9378.8|9375|9365|8
1628499290000|2021-08-09 08:54:50|9388|9378|9385.1|9375.1|9388|9378|9385|9375|10
1628499310000|2021-08-09 08:55:10|9384.8|9374.8|9385.1|9375.1|9385.1|9375.1|9384.8|9374.8|2
1628499320000|2021-08-09 08:55:20|9384.9|9374.9|9384.8|9374.8|9384.9|9374.9|9384.5|9374.5|3
1628499360000|2021-08-09 08:56:00|9384.9|9374.9|9384.8|9374.8|9385.1|9375.1|9384.8|9374.8|3
1628499370000|2021-08-09 08:56:10|9384.9|9374.9|9389.5|9379.5|9389.5|9379.5|9384.9|9374.9|3
1628499380000|2021-08-09 08:56:20|9389.4|9379.4|9385.4|9375.4|9389.4|9379.4|9385.4|9375.4|6
1628499390000|2021-08-09 08:56:30|9385.3|9375.3|9384.9|9374.9|9387.3|9377.3|9384.6|9374.6|10
1628499410000|2021-08-09 08:56:50|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9382.6|9372.6|5
1628499420000|2021-08-09 08:57:00|9384.1|9374.1|9383.4|9373.4|9384.1|9374.1|9383.4|9373.4|2
1628499430000|2021-08-09 08:57:10|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1628499440000|2021-08-09 08:57:20|9382.5|9372.5|9383.5|9373.5|9385.8|9375.8|9381.9|9371.9|10
1628499450000|2021-08-09 08:57:30|9382.5|9372.5|9382.4|9372.4|9382.5|9372.5|9382.4|9372.4|2
1628499460000|2021-08-09 08:57:40|9382.9|9372.9|9382.9|9372.9|9384.4|9374.4|9382.9|9372.9|6
1628499480000|2021-08-09 08:58:00|9382|9372|9380.8|9370.8|9382|9372|9380.8|9370.8|2
1628499490000|2021-08-09 08:58:10|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1628499500000|2021-08-09 08:58:20|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1628499510000|2021-08-09 08:58:30|9379.8|9369.8|9378.9|9368.9|9379.8|9369.8|9378.6|9368.6|4
1628499520000|2021-08-09 08:58:40|9378.5|9368.5|9378|9368|9378.5|9368.5|9378|9368|2
1628499530000|2021-08-09 08:58:50|9377.4|9367.4|9377.1|9367.1|9377.4|9367.4|9377.1|9367.1|3
1628499540000|2021-08-09 08:59:00|9377|9367|9374.8|9364.8|9377.1|9367.1|9374.4|9364.4|7
1628499550000|2021-08-09 08:59:10|9374.6|9364.6|9375|9365|9375|9365|9374.6|9364.6|3
1628499560000|2021-08-09 08:59:20|9375.3|9365.3|9375.4|9365.4|9375.4|9365.4|9375.3|9365.3|2
1628499570000|2021-08-09 08:59:30|9375.3|9365.3|9375.1|9365.1|9375.3|9365.3|9374|9364|4
1628499580000|2021-08-09 08:59:40|9375|9365|9375|9365|9375|9365|9375|9365|1
1628499590000|2021-08-09 08:59:50|9375.9|9365.9|9375.1|9365.1|9378.9|9368.9|9375.1|9365.1|7
1628499600000|2021-08-09 09:00:00|9375|9365|9375|9365|9375|9365|9375|9365|1
1628499610000|2021-08-09 09:00:10|9375.1|9365.1|9375|9365|9375.1|9365.1|9375|9365|2
1628499630000|2021-08-09 09:00:30|9375.1|9365.1|9375.3|9365.3|9375.4|9365.4|9375.1|9365.1|3
1628499650000|2021-08-09 09:00:50|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1628499660000|2021-08-09 09:01:00|9375.6|9365.6|9374.9|9364.9|9375.6|9365.6|9374.9|9364.9|3
1628499670000|2021-08-09 09:01:10|9375.3|9365.3|9374.8|9364.8|9377|9367|9374.8|9364.8|7
1628499680000|2021-08-09 09:01:20|9374.6|9364.6|9374|9364|9376.4|9366.4|9374|9364|6
1628499690000|2021-08-09 09:01:30|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1628499720000|2021-08-09 09:02:00|9373.5|9363.5|9368.5|9358.5|9373.5|9363.5|9368.5|9358.5|7
1628499730000|2021-08-09 09:02:10|9368.4|9358.4|9366.4|9356.4|9368.4|9358.4|9365.4|9355.4|12
1628499740000|2021-08-09 09:02:20|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1628499750000|2021-08-09 09:02:30|9366.1|9356.1|9365.9|9355.9|9366.1|9356.1|9365.9|9355.9|2
1628499760000|2021-08-09 09:02:40|9365.8|9355.8|9365.6|9355.6|9365.8|9355.8|9365.6|9355.6|2
1628499770000|2021-08-09 09:02:50|9365.5|9355.5|9364.8|9354.8|9365.5|9355.5|9364.8|9354.8|2
1628499780000|2021-08-09 09:03:00|9365|9355|9364.8|9354.8|9365|9355|9364.8|9354.8|2
1628499790000|2021-08-09 09:03:10|9364.9|9354.9|9366.8|9356.8|9367.1|9357.1|9364.9|9354.9|5
1628499800000|2021-08-09 09:03:20|9366.4|9356.4|9367.8|9357.8|9367.9|9357.9|9366.4|9356.4|5
1628499810000|2021-08-09 09:03:30|9367.9|9357.9|9367.9|9357.9|9367.9|9357.9|9367.9|9357.9|1
1628499820000|2021-08-09 09:03:40|9367.8|9357.8|9367.4|9357.4|9367.9|9357.9|9367.3|9357.3|7
1628499830000|2021-08-09 09:03:50|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1628499840000|2021-08-09 09:04:00|9366.6|9356.6|9365.9|9355.9|9366.6|9356.6|9365.9|9355.9|4
1628499860000|2021-08-09 09:04:20|9366.4|9356.4|9367.3|9357.3|9367.4|9357.4|9366.4|9356.4|3
1628499870000|2021-08-09 09:04:30|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|1
1628499880000|2021-08-09 09:04:40|9366.9|9356.9|9366.9|9356.9|9366.9|9356.9|9366.9|9356.9|1
1628499900000|2021-08-09 09:05:00|9367.4|9357.4|9369|9359|9369.8|9359.8|9367.4|9357.4|10
1628499910000|2021-08-09 09:05:10|9368.9|9358.9|9369.3|9359.3|9369.3|9359.3|9368.9|9358.9|3
1628499920000|2021-08-09 09:05:20|9370|9360|9371.1|9361.1|9371.3|9361.3|9370|9360|4
1628499930000|2021-08-09 09:05:30|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1628499940000|2021-08-09 09:05:40|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.4|9360.4|5
1628499960000|2021-08-09 09:06:00|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1628499970000|2021-08-09 09:06:10|9370.6|9360.6|9371.9|9361.9|9372|9362|9370.6|9360.6|3
1628499980000|2021-08-09 09:06:20|9372|9362|9372.8|9362.8|9372.8|9362.8|9372|9362|3
1628500000000|2021-08-09 09:06:40|9372.5|9362.5|9372.1|9362.1|9372.5|9362.5|9372.1|9362.1|2
1628500010000|2021-08-09 09:06:50|9371.9|9361.9|9370.9|9360.9|9371.9|9361.9|9370.9|9360.9|4
1628500020000|2021-08-09 09:07:00|9370.5|9360.5|9370.9|9360.9|9370.9|9360.9|9370.5|9360.5|2
1628500030000|2021-08-09 09:07:10|9370.8|9360.8|9370.6|9360.6|9370.8|9360.8|9370.3|9360.3|4
1628500040000|2021-08-09 09:07:20|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1628500060000|2021-08-09 09:07:40|9370.9|9360.9|9370.9|9360.9|9371|9361|9370.9|9360.9|3
1628500070000|2021-08-09 09:07:50|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1628500080000|2021-08-09 09:08:00|9370.9|9360.9|9369.4|9359.4|9371.4|9361.4|9369.4|9359.4|5
1628500090000|2021-08-09 09:08:10|9369.6|9359.6|9369.3|9359.3|9369.9|9359.9|9369.3|9359.3|6
1628500100000|2021-08-09 09:08:20|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1628500120000|2021-08-09 09:08:40|9369.4|9359.4|9368|9358|9369.4|9359.4|9368|9358|3
1628500130000|2021-08-09 09:08:50|9367.1|9357.1|9366.4|9356.4|9367.1|9357.1|9366.4|9356.4|4
1628500140000|2021-08-09 09:09:00|9367.1|9357.1|9368|9358|9369.3|9359.3|9367.1|9357.1|9
1628500150000|2021-08-09 09:09:10|9368.3|9358.3|9368.3|9358.3|9368.4|9358.4|9368.3|9358.3|3
1628500160000|2021-08-09 09:09:20|9368|9358|9368|9358|9368|9358|9368|9358|1
1628500170000|2021-08-09 09:09:30|9368.1|9358.1|9368.5|9358.5|9368.5|9358.5|9368.1|9358.1|2
1628500180000|2021-08-09 09:09:40|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|1
1628500200000|2021-08-09 09:10:00|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1628500220000|2021-08-09 09:10:20|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|2
1628500230000|2021-08-09 09:10:30|9367.3|9357.3|9366.8|9356.8|9367.3|9357.3|9366.8|9356.8|2
1628500240000|2021-08-09 09:10:40|9367.3|9357.3|9366.5|9356.5|9367.3|9357.3|9366.5|9356.5|5
1628500250000|2021-08-09 09:10:50|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1628500260000|2021-08-09 09:11:00|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|1
1628500270000|2021-08-09 09:11:10|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367|9357|4
1628500280000|2021-08-09 09:11:20|9367|9357|9366.6|9356.6|9367|9357|9366.6|9356.6|3
1628500290000|2021-08-09 09:11:30|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1628500320000|2021-08-09 09:12:00|9365.6|9355.6|9359.9|9349.9|9365.6|9355.6|9359.9|9349.9|7
1628500330000|2021-08-09 09:12:10|9360.3|9350.3|9359.1|9349.1|9360.3|9350.3|9359.1|9349.1|5
1628500340000|2021-08-09 09:12:20|9360.3|9350.3|9360.4|9350.4|9360.4|9350.4|9360.3|9350.3|2
1628500350000|2021-08-09 09:12:30|9360|9350|9359.5|9349.5|9360|9350|9359.5|9349.5|5
1628500360000|2021-08-09 09:12:40|9359.3|9349.3|9359.6|9349.6|9359.6|9349.6|9359|9349|5
1628500370000|2021-08-09 09:12:50|9359.4|9349.4|9359.3|9349.3|9359.4|9349.4|9359.3|9349.3|2
1628500380000|2021-08-09 09:13:00|9359.1|9349.1|9360|9350|9360.1|9350.1|9359.1|9349.1|5
1628500390000|2021-08-09 09:13:10|9359.8|9349.8|9358.8|9348.8|9360.1|9350.1|9358.8|9348.8|6
1628500400000|2021-08-09 09:13:20|9358.5|9348.5|9357.3|9347.3|9358.5|9348.5|9357.3|9347.3|3
1628500410000|2021-08-09 09:13:30|9357|9347|9357.4|9347.4|9357.4|9347.4|9356.3|9346.3|3
1628500420000|2021-08-09 09:13:40|9357.6|9347.6|9357.5|9347.5|9357.6|9347.6|9357.5|9347.5|2
1628500430000|2021-08-09 09:13:50|9357.6|9347.6|9356.6|9346.6|9357.8|9347.8|9356.6|9346.6|6
1628500440000|2021-08-09 09:14:00|9357.6|9347.6|9343.5|9333.5|9357.6|9347.6|9343.4|9333.4|11
1628500450000|2021-08-09 09:14:10|9344|9334|9346.6|9336.6|9346.6|9336.6|9343.5|9333.5|13
1628500460000|2021-08-09 09:14:20|9346.5|9336.5|9343.4|9333.4|9346.5|9336.5|9342.6|9332.6|16
1628500470000|2021-08-09 09:14:30|9343.1|9333.1|9340.9|9330.9|9343.8|9333.8|9340.8|9330.8|8
1628500480000|2021-08-09 09:14:40|9340.8|9330.8|9340.9|9330.9|9341.1|9331.1|9340.3|9330.3|7
1628500490000|2021-08-09 09:14:50|9340.8|9330.8|9341.4|9331.4|9341.4|9331.4|9340.3|9330.3|6
1628500500000|2021-08-09 09:15:00|9341.6|9331.6|9342.9|9332.9|9344.5|9334.5|9341.6|9331.6|16
1628500510000|2021-08-09 09:15:10|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|1
1628500520000|2021-08-09 09:15:20|9343|9333|9338.5|9328.5|9343.1|9333.1|9338.5|9328.5|11
1628500530000|2021-08-09 09:15:30|9338|9328|9339.8|9329.8|9339.8|9329.8|9338|9328|7
1628500540000|2021-08-09 09:15:40|9338.8|9328.8|9338.9|9328.9|9338.9|9328.9|9338.8|9328.8|2
1628500550000|2021-08-09 09:15:50|9338.8|9328.8|9337.3|9327.3|9338.8|9328.8|9337.3|9327.3|3
1628500570000|2021-08-09 09:16:10|9337.4|9327.4|9339|9329|9339|9329|9337.4|9327.4|4
1628500580000|2021-08-09 09:16:20|9338.5|9328.5|9339.8|9329.8|9339.9|9329.9|9338.5|9328.5|4
1628500590000|2021-08-09 09:16:30|9339.9|9329.9|9339.9|9329.9|9340|9330|9338.9|9328.9|6
1628500600000|2021-08-09 09:16:40|9340|9330|9340|9330|9341|9331|9340|9330|5
1628500610000|2021-08-09 09:16:50|9339.9|9329.9|9342|9332|9342|9332|9339.9|9329.9|4
1628500620000|2021-08-09 09:17:00|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.6|9331.6|5
1628500630000|2021-08-09 09:17:10|9342|9332|9345.8|9335.8|9345.9|9335.9|9342|9332|8
1628500640000|2021-08-09 09:17:20|9345.9|9335.9|9348|9338|9348.4|9338.4|9345.9|9335.9|9
1628500650000|2021-08-09 09:17:30|9349.6|9339.6|9349.6|9339.6|9349.8|9339.8|9349.5|9339.5|4
1628500660000|2021-08-09 09:17:40|9350.5|9340.5|9353|9343|9353|9343|9350.5|9340.5|5
1628500670000|2021-08-09 09:17:50|9352.8|9342.8|9350.8|9340.8|9352.8|9342.8|9349|9339|10
1628500680000|2021-08-09 09:18:00|9351|9341|9355.8|9345.8|9357.9|9347.9|9351|9341|11
1628500690000|2021-08-09 09:18:10|9355.5|9345.5|9355.9|9345.9|9356.4|9346.4|9355.4|9345.4|8
1628500700000|2021-08-09 09:18:20|9357|9347|9355.3|9345.3|9357.9|9347.9|9355.3|9345.3|11
1628500710000|2021-08-09 09:18:30|9355.1|9345.1|9354.1|9344.1|9355.1|9345.1|9354.1|9344.1|2
1628500720000|2021-08-09 09:18:40|9354.3|9344.3|9353.1|9343.1|9354.8|9344.8|9352.6|9342.6|9
1628500730000|2021-08-09 09:18:50|9354.1|9344.1|9351.3|9341.3|9354.8|9344.8|9351.1|9341.1|10
1628500740000|2021-08-09 09:19:00|9352.1|9342.1|9351.1|9341.1|9352.1|9342.1|9350.9|9340.9|5
1628500750000|2021-08-09 09:19:10|9350.9|9340.9|9350.3|9340.3|9350.9|9340.9|9349.6|9339.6|4
1628500760000|2021-08-09 09:19:20|9350|9340|9350.9|9340.9|9350.9|9340.9|9348.9|9338.9|11
1628500770000|2021-08-09 09:19:30|9350.8|9340.8|9351|9341|9351|9341|9350.6|9340.6|4
1628500780000|2021-08-09 09:19:40|9351.1|9341.1|9351.5|9341.5|9351.5|9341.5|9351.1|9341.1|3
1628500800000|2021-08-09 09:20:00|9352.6|9342.6|9350.9|9340.9|9352.6|9342.6|9350.6|9340.6|5
1628500810000|2021-08-09 09:20:10|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|9349.9|9339.9|3
1628500820000|2021-08-09 09:20:20|9350.9|9340.9|9351.1|9341.1|9351.1|9341.1|9350.9|9340.9|2
1628500830000|2021-08-09 09:20:30|9351.3|9341.3|9354.6|9344.6|9354.6|9344.6|9351.3|9341.3|4
1628500840000|2021-08-09 09:20:40|9354.5|9344.5|9354.6|9344.6|9354.6|9344.6|9354|9344|3
1628500850000|2021-08-09 09:20:50|9353.9|9343.9|9353.1|9343.1|9353.9|9343.9|9352.9|9342.9|3
1628500860000|2021-08-09 09:21:00|9352.9|9342.9|9352.1|9342.1|9352.9|9342.9|9351.9|9341.9|4
1628500870000|2021-08-09 09:21:10|9351.9|9341.9|9351.8|9341.8|9351.9|9341.9|9350.9|9340.9|6
1628500880000|2021-08-09 09:21:20|9351.4|9341.4|9352.1|9342.1|9353.3|9343.3|9350.6|9340.6|5
1628500890000|2021-08-09 09:21:30|9350.9|9340.9|9351.9|9341.9|9351.9|9341.9|9350.9|9340.9|2
1628500900000|2021-08-09 09:21:40|9351.8|9341.8|9353.8|9343.8|9354.4|9344.4|9351.6|9341.6|7
1628500910000|2021-08-09 09:21:50|9353.6|9343.6|9352.1|9342.1|9353.6|9343.6|9352.1|9342.1|4
1628500920000|2021-08-09 09:22:00|9351.6|9341.6|9354|9344|9354|9344|9351.5|9341.5|6
1628500930000|2021-08-09 09:22:10|9353.8|9343.8|9355.3|9345.3|9355.4|9345.4|9353.3|9343.3|7
1628500940000|2021-08-09 09:22:20|9355.4|9345.4|9354.9|9344.9|9356|9346|9354.8|9344.8|8
1628500950000|2021-08-09 09:22:30|9355.1|9345.1|9356.1|9346.1|9356.3|9346.3|9355.1|9345.1|5
1628500960000|2021-08-09 09:22:40|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|1
1628500970000|2021-08-09 09:22:50|9356.5|9346.5|9356.6|9346.6|9356.6|9346.6|9355.8|9345.8|4
1628500980000|2021-08-09 09:23:00|9356.5|9346.5|9355.6|9345.6|9356.5|9346.5|9355.6|9345.6|6
1628500990000|2021-08-09 09:23:10|9355.9|9345.9|9356.5|9346.5|9356.5|9346.5|9355.6|9345.6|5
1628501000000|2021-08-09 09:23:20|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1628501010000|2021-08-09 09:23:30|9356.1|9346.1|9354.9|9344.9|9356.1|9346.1|9354.9|9344.9|3
1628501020000|2021-08-09 09:23:40|9355|9345|9355.5|9345.5|9355.5|9345.5|9355|9345|2
1628501030000|2021-08-09 09:23:50|9355.1|9345.1|9355.3|9345.3|9355.5|9345.5|9355.1|9345.1|4
1628501040000|2021-08-09 09:24:00|9355.5|9345.5|9356.1|9346.1|9356.1|9346.1|9355.1|9345.1|7
1628501050000|2021-08-09 09:24:10|9356.5|9346.5|9357.4|9347.4|9357.4|9347.4|9356.5|9346.5|4
1628501060000|2021-08-09 09:24:20|9357.5|9347.5|9358|9348|9358|9348|9357.5|9347.5|2
1628501080000|2021-08-09 09:24:40|9358.3|9348.3|9360.4|9350.4|9360.4|9350.4|9358.3|9348.3|4
1628501090000|2021-08-09 09:24:50|9360.5|9350.5|9361.8|9351.8|9361.8|9351.8|9360.5|9350.5|5
1628501100000|2021-08-09 09:25:00|9362.4|9352.4|9362.3|9352.3|9362.4|9352.4|9362.3|9352.3|2
1628501110000|2021-08-09 09:25:10|9362.1|9352.1|9361.4|9351.4|9362.3|9352.3|9361.3|9351.3|7
1628501120000|2021-08-09 09:25:20|9361.1|9351.1|9360.9|9350.9|9361.4|9351.4|9360.9|9350.9|6
1628501130000|2021-08-09 09:25:30|9361.3|9351.3|9360.9|9350.9|9361.3|9351.3|9360.9|9350.9|5
1628501140000|2021-08-09 09:25:40|9361.3|9351.3|9361.4|9351.4|9361.4|9351.4|9360.9|9350.9|3
1628501150000|2021-08-09 09:25:50|9361|9351|9360.9|9350.9|9361|9351|9360.9|9350.9|2
1628501160000|2021-08-09 09:26:00|9361|9351|9361.5|9351.5|9362|9352|9361|9351|5
1628501170000|2021-08-09 09:26:10|9362|9352|9362|9352|9362|9352|9361.9|9351.9|3
1628501180000|2021-08-09 09:26:20|9361.5|9351.5|9360.4|9350.4|9361.5|9351.5|9360.4|9350.4|9
1628501190000|2021-08-09 09:26:30|9360|9350|9359.6|9349.6|9360|9350|9359.6|9349.6|2
1628501200000|2021-08-09 09:26:40|9359.4|9349.4|9360|9350|9360|9350|9359.4|9349.4|3
1628501210000|2021-08-09 09:26:50|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.6|9349.6|3
1628501220000|2021-08-09 09:27:00|9360|9350|9360.5|9350.5|9360.5|9350.5|9360|9350|2
1628501230000|2021-08-09 09:27:10|9360.6|9350.6|9360.5|9350.5|9360.6|9350.6|9360.5|9350.5|2
1628501240000|2021-08-09 09:27:20|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|1
1628501260000|2021-08-09 09:27:40|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|1
1628501270000|2021-08-09 09:27:50|9360.3|9350.3|9359.3|9349.3|9360.3|9350.3|9359.3|9349.3|3
1628501280000|2021-08-09 09:28:00|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1628501290000|2021-08-09 09:28:10|9359.3|9349.3|9358.9|9348.9|9359.3|9349.3|9358.6|9348.6|3
1628501300000|2021-08-09 09:28:20|9359.3|9349.3|9362|9352|9362|9352|9359.3|9349.3|10
1628501320000|2021-08-09 09:28:40|9361.9|9351.9|9364.1|9354.1|9364.1|9354.1|9361.9|9351.9|4
1628501330000|2021-08-09 09:28:50|9364.8|9354.8|9365.5|9355.5|9365.5|9355.5|9364.8|9354.8|2
1628501340000|2021-08-09 09:29:00|9366|9356|9365.5|9355.5|9366|9356|9365.5|9355.5|7
1628501360000|2021-08-09 09:29:20|9365.4|9355.4|9363.8|9353.8|9365.4|9355.4|9363.8|9353.8|3
1628501370000|2021-08-09 09:29:30|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363.9|9353.9|2
1628501380000|2021-08-09 09:29:40|9365.1|9355.1|9363.5|9353.5|9365.1|9355.1|9363.5|9353.5|2
1628501390000|2021-08-09 09:29:50|9363.9|9353.9|9364.6|9354.6|9365.5|9355.5|9363.5|9353.5|5
1628501400000|2021-08-09 09:30:00|9364.5|9354.5|9362.9|9352.9|9364.5|9354.5|9362.8|9352.8|9
1628501410000|2021-08-09 09:30:10|9363.6|9353.6|9365.3|9355.3|9365.3|9355.3|9363.6|9353.6|2
1628501420000|2021-08-09 09:30:20|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1628501430000|2021-08-09 09:30:30|9365.3|9355.3|9366.3|9356.3|9366.3|9356.3|9365.3|9355.3|2
1628501440000|2021-08-09 09:30:40|9366.4|9356.4|9366.1|9356.1|9366.4|9356.4|9366.1|9356.1|2
1628501450000|2021-08-09 09:30:50|9366.3|9356.3|9365.5|9355.5|9366.4|9356.4|9365.5|9355.5|5
1628501460000|2021-08-09 09:31:00|9365.8|9355.8|9364.8|9354.8|9365.8|9355.8|9364.4|9354.4|4
1628501470000|2021-08-09 09:31:10|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|1
1628501520000|2021-08-09 09:32:00|9364.5|9354.5|9364.4|9354.4|9364.5|9354.5|9364.4|9354.4|2
1628501540000|2021-08-09 09:32:20|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1628501550000|2021-08-09 09:32:30|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1628501560000|2021-08-09 09:32:40|9364.5|9354.5|9364.6|9354.6|9364.6|9354.6|9364.5|9354.5|2
1628501570000|2021-08-09 09:32:50|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1628501590000|2021-08-09 09:33:10|9365.4|9355.4|9364.6|9354.6|9365.4|9355.4|9364.6|9354.6|3
1628501610000|2021-08-09 09:33:30|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1628501620000|2021-08-09 09:33:40|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1628501630000|2021-08-09 09:33:50|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|1
1628501660000|2021-08-09 09:34:20|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1628501680000|2021-08-09 09:34:40|9365.1|9355.1|9367.4|9357.4|9367.4|9357.4|9365|9355|5
1628501720000|2021-08-09 09:35:20|9367.5|9357.5|9370.3|9360.3|9370.3|9360.3|9367.5|9357.5|4
1628501730000|2021-08-09 09:35:30|9368.8|9358.8|9369.4|9359.4|9369.4|9359.4|9368.8|9358.8|3
1628501740000|2021-08-09 09:35:40|9369.3|9359.3|9368.9|9358.9|9369.3|9359.3|9368.9|9358.9|2
1628501770000|2021-08-09 09:36:10|9367.8|9357.8|9364.6|9354.6|9367.8|9357.8|9364.1|9354.1|4
1628501780000|2021-08-09 09:36:20|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363.6|9353.6|4
1628501790000|2021-08-09 09:36:30|9363.1|9353.1|9364.5|9354.5|9365.3|9355.3|9363.1|9353.1|9
1628501810000|2021-08-09 09:36:50|9364.9|9354.9|9364.9|9354.9|9365|9355|9364.8|9354.8|4
1628501820000|2021-08-09 09:37:00|9364.4|9354.4|9364.8|9354.8|9364.8|9354.8|9364.4|9354.4|3
1628501830000|2021-08-09 09:37:10|9365|9355|9364.5|9354.5|9365|9355|9364.5|9354.5|3
1628501840000|2021-08-09 09:37:20|9365|9355|9365.1|9355.1|9365.1|9355.1|9365|9355|2
1628501850000|2021-08-09 09:37:30|9365|9355|9365.8|9355.8|9365.8|9355.8|9365|9355|3
1628501880000|2021-08-09 09:38:00|9364.9|9354.9|9365|9355|9365|9355|9364.9|9354.9|4
1628501890000|2021-08-09 09:38:10|9365.6|9355.6|9365.3|9355.3|9365.6|9355.6|9365.1|9355.1|3
1628501900000|2021-08-09 09:38:20|9365.4|9355.4|9365.3|9355.3|9365.6|9355.6|9364.6|9354.6|7
1628501910000|2021-08-09 09:38:30|9365.8|9355.8|9365.1|9355.1|9365.8|9355.8|9365|9355|8
1628501920000|2021-08-09 09:38:40|9365|9355|9364.8|9354.8|9365.4|9355.4|9364.6|9354.6|6
1628501930000|2021-08-09 09:38:50|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1628501940000|2021-08-09 09:39:00|9365|9355|9364.3|9354.3|9365|9355|9364.3|9354.3|8
1628501950000|2021-08-09 09:39:10|9364.4|9354.4|9364.9|9354.9|9364.9|9354.9|9364.4|9354.4|2
1628501960000|2021-08-09 09:39:20|9365.3|9355.3|9364.9|9354.9|9365.3|9355.3|9364.9|9354.9|2
1628501970000|2021-08-09 09:39:30|9365.4|9355.4|9367.5|9357.5|9367.5|9357.5|9365.4|9355.4|4
1628502000000|2021-08-09 09:40:00|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|1
1628502010000|2021-08-09 09:40:10|9367.1|9357.1|9365.4|9355.4|9367.1|9357.1|9365.4|9355.4|2
1628502020000|2021-08-09 09:40:20|9364.9|9354.9|9364.5|9354.5|9364.9|9354.9|9364.5|9354.5|3
1628502030000|2021-08-09 09:40:30|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|1
1628502050000|2021-08-09 09:40:50|9364.1|9354.1|9363.9|9353.9|9364.1|9354.1|9363.9|9353.9|2
1628502060000|2021-08-09 09:41:00|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363.9|9353.9|2
1628502070000|2021-08-09 09:41:10|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1628502080000|2021-08-09 09:41:20|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1628502100000|2021-08-09 09:41:40|9364.4|9354.4|9364.5|9354.5|9364.5|9354.5|9364.4|9354.4|2
1628502110000|2021-08-09 09:41:50|9365|9355|9365|9355|9365|9355|9365|9355|1
1628502140000|2021-08-09 09:42:20|9364.6|9354.6|9364|9354|9364.6|9354.6|9364|9354|2
1628502150000|2021-08-09 09:42:30|9364.1|9354.1|9365.9|9355.9|9365.9|9355.9|9364.1|9354.1|3
1628502170000|2021-08-09 09:42:50|9364.9|9354.9|9361.5|9351.5|9364.9|9354.9|9361.5|9351.5|2
1628502180000|2021-08-09 09:43:00|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|5
1628502220000|2021-08-09 09:43:40|9359.9|9349.9|9359.5|9349.5|9359.9|9349.9|9359.5|9349.5|3
1628502260000|2021-08-09 09:44:20|9359.6|9349.6|9359.9|9349.9|9359.9|9349.9|9359.6|9349.6|2
1628502270000|2021-08-09 09:44:30|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1628502280000|2021-08-09 09:44:40|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1628502300000|2021-08-09 09:45:00|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1628502310000|2021-08-09 09:45:10|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|1
1628502320000|2021-08-09 09:45:20|9360|9350|9360|9350|9360|9350|9360|9350|1
1628502340000|2021-08-09 09:45:40|9359.1|9349.1|9358.9|9348.9|9359.1|9349.1|9358.9|9348.9|2
1628502360000|2021-08-09 09:46:00|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1628502370000|2021-08-09 09:46:10|9358.9|9348.9|9358.8|9348.8|9358.9|9348.9|9358.8|9348.8|2
1628502410000|2021-08-09 09:46:50|9358.9|9348.9|9360.3|9350.3|9360.4|9350.4|9358.9|9348.9|4
1628502420000|2021-08-09 09:47:00|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|1
1628502430000|2021-08-09 09:47:10|9360.8|9350.8|9360.9|9350.9|9360.9|9350.9|9360.8|9350.8|2
1628502460000|2021-08-09 09:47:40|9361.1|9351.1|9361.3|9351.3|9361.3|9351.3|9361.1|9351.1|2
1628502470000|2021-08-09 09:47:50|9361.1|9351.1|9359.9|9349.9|9361.1|9351.1|9359.9|9349.9|3
1628502480000|2021-08-09 09:48:00|9359.5|9349.5|9358.6|9348.6|9359.5|9349.5|9358.6|9348.6|5
1628502490000|2021-08-09 09:48:10|9358.9|9348.9|9360|9350|9360|9350|9358.9|9348.9|4
1628502520000|2021-08-09 09:48:40|9359.5|9349.5|9357.4|9347.4|9359.5|9349.5|9357.4|9347.4|2
1628502530000|2021-08-09 09:48:50|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1628502540000|2021-08-09 09:49:00|9358.1|9348.1|9358.4|9348.4|9358.4|9348.4|9358.1|9348.1|2
1628502550000|2021-08-09 09:49:10|9358.9|9348.9|9359.3|9349.3|9359.3|9349.3|9358.9|9348.9|2
1628502560000|2021-08-09 09:49:20|9358.9|9348.9|9358.4|9348.4|9358.9|9348.9|9357.8|9347.8|4
1628502590000|2021-08-09 09:49:50|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|2
1628502610000|2021-08-09 09:50:10|9358.8|9348.8|9355.9|9345.9|9358.8|9348.8|9355.9|9345.9|2
1628502630000|2021-08-09 09:50:30|9355.6|9345.6|9354.9|9344.9|9355.6|9345.6|9354.9|9344.9|2
1628502640000|2021-08-09 09:50:40|9355.1|9345.1|9354.9|9344.9|9355.1|9345.1|9354.6|9344.6|5
1628502650000|2021-08-09 09:50:50|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1628502660000|2021-08-09 09:51:00|9354.9|9344.9|9353.6|9343.6|9354.9|9344.9|9353.6|9343.6|4
1628502670000|2021-08-09 09:51:10|9353.3|9343.3|9355.3|9345.3|9355.3|9345.3|9352.6|9342.6|7
1628502680000|2021-08-09 09:51:20|9355.4|9345.4|9356.4|9346.4|9356.4|9346.4|9355.4|9345.4|4
1628502690000|2021-08-09 09:51:30|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|2
1628502700000|2021-08-09 09:51:40|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|1
1628502720000|2021-08-09 09:52:00|9356.1|9346.1|9356.6|9346.6|9356.8|9346.8|9356|9346|5
1628502740000|2021-08-09 09:52:20|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|2
1628502750000|2021-08-09 09:52:30|9357.8|9347.8|9359.1|9349.1|9359.1|9349.1|9357.8|9347.8|2
1628502760000|2021-08-09 09:52:40|9358|9348|9356.8|9346.8|9358|9348|9356.8|9346.8|2
1628502770000|2021-08-09 09:52:50|9356.9|9346.9|9356.5|9346.5|9357|9347|9356.5|9346.5|4
1628502780000|2021-08-09 09:53:00|9357|9347|9356.5|9346.5|9357|9347|9356.5|9346.5|2
1628502790000|2021-08-09 09:53:10|9356.8|9346.8|9357|9347|9357|9347|9356.8|9346.8|2
1628502800000|2021-08-09 09:53:20|9357.3|9347.3|9360.4|9350.4|9360.4|9350.4|9357.3|9347.3|10
1628502810000|2021-08-09 09:53:30|9360|9350|9360.1|9350.1|9360.1|9350.1|9359.8|9349.8|7
1628502820000|2021-08-09 09:53:40|9360.4|9350.4|9356.9|9346.9|9360.4|9350.4|9356.9|9346.9|3
1628502830000|2021-08-09 09:53:50|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|4
1628502840000|2021-08-09 09:54:00|9357.3|9347.3|9358.3|9348.3|9358.3|9348.3|9357.3|9347.3|3
1628502850000|2021-08-09 09:54:10|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357.3|9347.3|2
1628502870000|2021-08-09 09:54:30|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9355.5|9345.5|2
1628502880000|2021-08-09 09:54:40|9355.4|9345.4|9356.5|9346.5|9356.5|9346.5|9355.4|9345.4|4
1628502890000|2021-08-09 09:54:50|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1628502900000|2021-08-09 09:55:00|9357.4|9347.4|9358.3|9348.3|9358.3|9348.3|9357.4|9347.4|3
1628502910000|2021-08-09 09:55:10|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|1
1628502920000|2021-08-09 09:55:20|9360.6|9350.6|9362.3|9352.3|9362.4|9352.4|9360.6|9350.6|4
1628502930000|2021-08-09 09:55:30|9361.6|9351.6|9358|9348|9361.6|9351.6|9358|9348|2
1628502950000|2021-08-09 09:55:50|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1628502960000|2021-08-09 09:56:00|9357.9|9347.9|9358.9|9348.9|9358.9|9348.9|9357.4|9347.4|6
1628502970000|2021-08-09 09:56:10|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|1
1628502980000|2021-08-09 09:56:20|9357.3|9347.3|9355.8|9345.8|9357.3|9347.3|9355.8|9345.8|3
1628502990000|2021-08-09 09:56:30|9356.3|9346.3|9355.5|9345.5|9356.9|9346.9|9355.5|9345.5|6
1628503000000|2021-08-09 09:56:40|9354.9|9344.9|9353.9|9343.9|9354.9|9344.9|9353.9|9343.9|3
1628503020000|2021-08-09 09:57:00|9353.4|9343.4|9353.9|9343.9|9353.9|9343.9|9353.4|9343.4|6
1628503030000|2021-08-09 09:57:10|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|3
1628503040000|2021-08-09 09:57:20|9353.9|9343.9|9354|9344|9354|9344|9353.9|9343.9|2
1628503080000|2021-08-09 09:58:00|9354.4|9344.4|9354.9|9344.9|9354.9|9344.9|9354.4|9344.4|3
1628503110000|2021-08-09 09:58:30|9355|9345|9352.8|9342.8|9355.8|9345.8|9352.3|9342.3|5
1628503140000|2021-08-09 09:59:00|9352.3|9342.3|9356.8|9346.8|9356.9|9346.9|9352.3|9342.3|8
1628503150000|2021-08-09 09:59:10|9356.6|9346.6|9356.4|9346.4|9356.6|9346.6|9356.4|9346.4|2
1628503170000|2021-08-09 09:59:30|9355.8|9345.8|9352.6|9342.6|9356.5|9346.5|9352.1|9342.1|6
1628503180000|2021-08-09 09:59:40|9352.3|9342.3|9353.3|9343.3|9353.3|9343.3|9351.9|9341.9|8
1628503190000|2021-08-09 09:59:50|9352.9|9342.9|9352.5|9342.5|9352.9|9342.9|9352.5|9342.5|2
1628503200000|2021-08-09 10:00:00|9352.9|9342.9|9353.4|9343.4|9353.8|9343.8|9352.9|9342.9|4
1628503210000|2021-08-09 10:00:10|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9352.9|9342.9|3
1628503220000|2021-08-09 10:00:20|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|2
1628503230000|2021-08-09 10:00:30|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1628503240000|2021-08-09 10:00:40|9353.8|9343.8|9353.6|9343.6|9353.8|9343.8|9353.6|9343.6|2
1628503250000|2021-08-09 10:00:50|9353.8|9343.8|9358.9|9348.9|9359.1|9349.1|9353.8|9343.8|7
1628503260000|2021-08-09 10:01:00|9358.1|9348.1|9358.1|9348.1|9358.4|9348.4|9358|9348|7
1628503270000|2021-08-09 10:01:10|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|1
1628503280000|2021-08-09 10:01:20|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|1
1628503290000|2021-08-09 10:01:30|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1628503310000|2021-08-09 10:01:50|9358.6|9348.6|9358.5|9348.5|9358.6|9348.6|9358.1|9348.1|4
1628503320000|2021-08-09 10:02:00|9358.1|9348.1|9357.9|9347.9|9358.3|9348.3|9357.9|9347.9|9
1628503330000|2021-08-09 10:02:10|9357.8|9347.8|9356.6|9346.6|9357.8|9347.8|9356.6|9346.6|5
1628503340000|2021-08-09 10:02:20|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1628503380000|2021-08-09 10:03:00|9357.1|9347.1|9357.3|9347.3|9357.3|9347.3|9357.1|9347.1|2
1628503390000|2021-08-09 10:03:10|9357.6|9347.6|9357.3|9347.3|9357.6|9347.6|9357.3|9347.3|3
1628503400000|2021-08-09 10:03:20|9357.6|9347.6|9357.5|9347.5|9357.6|9347.6|9357.1|9347.1|3
1628503410000|2021-08-09 10:03:30|9357.4|9347.4|9357.8|9347.8|9357.8|9347.8|9357.4|9347.4|3
1628503420000|2021-08-09 10:03:40|9356.9|9346.9|9355.8|9345.8|9356.9|9346.9|9355.8|9345.8|2
1628503430000|2021-08-09 10:03:50|9356.3|9346.3|9358.5|9348.5|9358.9|9348.9|9356.3|9346.3|3
1628503440000|2021-08-09 10:04:00|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|2
1628503450000|2021-08-09 10:04:10|9356.9|9346.9|9355.4|9345.4|9356.9|9346.9|9355.1|9345.1|3
1628503490000|2021-08-09 10:04:50|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|1
1628503500000|2021-08-09 10:05:00|9356.4|9346.4|9357.9|9347.9|9358|9348|9356.4|9346.4|3
1628503520000|2021-08-09 10:05:20|9357.6|9347.6|9356.8|9346.8|9357.6|9347.6|9356.8|9346.8|2
1628503530000|2021-08-09 10:05:30|9356.9|9346.9|9357.1|9347.1|9357.1|9347.1|9356.9|9346.9|2
1628503540000|2021-08-09 10:05:40|9356.9|9346.9|9356.6|9346.6|9356.9|9346.9|9356.6|9346.6|4
1628503550000|2021-08-09 10:05:50|9356.8|9346.8|9357.3|9347.3|9357.3|9347.3|9356.6|9346.6|3
1628503570000|2021-08-09 10:06:10|9357.1|9347.1|9356.5|9346.5|9357.1|9347.1|9356.4|9346.4|4
1628503590000|2021-08-09 10:06:30|9355.3|9345.3|9355.4|9345.4|9356.8|9346.8|9355.3|9345.3|3
1628503600000|2021-08-09 10:06:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1628503610000|2021-08-09 10:06:50|9355.4|9345.4|9355.5|9345.5|9355.5|9345.5|9355.4|9345.4|2
1628503620000|2021-08-09 10:07:00|9355.4|9345.4|9356.5|9346.5|9357.8|9347.8|9355.4|9345.4|7
1628503640000|2021-08-09 10:07:20|9356.8|9346.8|9357.6|9347.6|9357.6|9347.6|9356.8|9346.8|3
1628503710000|2021-08-09 10:08:30|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9357.4|9347.4|2
1628503720000|2021-08-09 10:08:40|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|1
1628503760000|2021-08-09 10:09:20|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1628503780000|2021-08-09 10:09:40|9357.4|9347.4|9354.9|9344.9|9357.4|9347.4|9354.9|9344.9|3
1628503790000|2021-08-09 10:09:50|9355.1|9345.1|9355.9|9345.9|9356.1|9346.1|9355.1|9345.1|4
1628503800000|2021-08-09 10:10:00|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1628503820000|2021-08-09 10:10:20|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|1
1628503830000|2021-08-09 10:10:30|9357.1|9347.1|9358.4|9348.4|9358.4|9348.4|9357.1|9347.1|2
1628503860000|2021-08-09 10:11:00|9358.9|9348.9|9359.1|9349.1|9359.1|9349.1|9358.9|9348.9|2
1628503880000|2021-08-09 10:11:20|9360|9350|9358.6|9348.6|9360|9350|9358.6|9348.6|2
1628503890000|2021-08-09 10:11:30|9360|9350|9358.8|9348.8|9360|9350|9358.8|9348.8|2
1628503940000|2021-08-09 10:12:20|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|1
1628503950000|2021-08-09 10:12:30|9358.8|9348.8|9357.5|9347.5|9358.8|9348.8|9357.5|9347.5|3
1628503960000|2021-08-09 10:12:40|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|1
1628503970000|2021-08-09 10:12:50|9357.6|9347.6|9357.8|9347.8|9357.8|9347.8|9357.6|9347.6|2
1628503990000|2021-08-09 10:13:10|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9356.8|9346.8|6
1628504000000|2021-08-09 10:13:20|9357.6|9347.6|9358.5|9348.5|9358.5|9348.5|9357.6|9347.6|5
1628504030000|2021-08-09 10:13:50|9357|9347|9358.6|9348.6|9358.6|9348.6|9357|9347|6
1628504040000|2021-08-09 10:14:00|9359|9349|9359|9349|9359|9349|9359|9349|1
1628504050000|2021-08-09 10:14:10|9359.1|9349.1|9359.6|9349.6|9359.6|9349.6|9359.1|9349.1|2
1628504070000|2021-08-09 10:14:30|9359.8|9349.8|9361.3|9351.3|9361.3|9351.3|9359.8|9349.8|2
1628504090000|2021-08-09 10:14:50|9361.4|9351.4|9362.9|9352.9|9362.9|9352.9|9361.4|9351.4|3
1628504100000|2021-08-09 10:15:00|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1628504110000|2021-08-09 10:15:10|9363.1|9353.1|9363.3|9353.3|9363.3|9353.3|9363.1|9353.1|2
1628504120000|2021-08-09 10:15:20|9363.6|9353.6|9366.4|9356.4|9366.4|9356.4|9363.6|9353.6|6
1628504130000|2021-08-09 10:15:30|9366.8|9356.8|9367.6|9357.6|9368|9358|9366.8|9356.8|7
1628504140000|2021-08-09 10:15:40|9368.9|9358.9|9367.6|9357.6|9368.9|9358.9|9367.6|9357.6|2
1628504150000|2021-08-09 10:15:50|9367.5|9357.5|9367.6|9357.6|9367.6|9357.6|9367.5|9357.5|2
1628504160000|2021-08-09 10:16:00|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1628504190000|2021-08-09 10:16:30|9367.4|9357.4|9367.8|9357.8|9367.8|9357.8|9367.4|9357.4|2
1628504200000|2021-08-09 10:16:40|9367.4|9357.4|9366.9|9356.9|9367.4|9357.4|9366.9|9356.9|3
1628504210000|2021-08-09 10:16:50|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|1
1628504220000|2021-08-09 10:17:00|9366.9|9356.9|9367.4|9357.4|9368.3|9358.3|9366.9|9356.9|3
1628504230000|2021-08-09 10:17:10|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1628504260000|2021-08-09 10:17:40|9368.5|9358.5|9370.8|9360.8|9370.8|9360.8|9368.5|9358.5|4
1628504270000|2021-08-09 10:17:50|9370.5|9360.5|9370|9360|9371|9361|9370|9360|7
1628504280000|2021-08-09 10:18:00|9369.9|9359.9|9369.8|9359.8|9369.9|9359.9|9369.8|9359.8|2
1628504290000|2021-08-09 10:18:10|9368.9|9358.9|9367.9|9357.9|9368.9|9358.9|9367.9|9357.9|2
1628504300000|2021-08-09 10:18:20|9367.6|9357.6|9367.4|9357.4|9367.6|9357.6|9367.4|9357.4|3
1628504310000|2021-08-09 10:18:30|9367.5|9357.5|9367.6|9357.6|9367.6|9357.6|9367.5|9357.5|2
1628504320000|2021-08-09 10:18:40|9367.5|9357.5|9367.6|9357.6|9367.6|9357.6|9367.5|9357.5|2
1628504340000|2021-08-09 10:19:00|9366.9|9356.9|9366.9|9356.9|9366.9|9356.9|9366.9|9356.9|1
1628504350000|2021-08-09 10:19:10|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1628504360000|2021-08-09 10:19:20|9368.1|9358.1|9368.4|9358.4|9368.4|9358.4|9368.1|9358.1|2
1628504370000|2021-08-09 10:19:30|9367.9|9357.9|9368.9|9358.9|9368.9|9358.9|9367.9|9357.9|4
1628504380000|2021-08-09 10:19:40|9369|9359|9368.6|9358.6|9369|9359|9367.1|9357.1|11
1628504400000|2021-08-09 10:20:00|9368.8|9358.8|9368.1|9358.1|9368.9|9358.9|9368.1|9358.1|4
1628504420000|2021-08-09 10:20:20|9368.3|9358.3|9368.1|9358.1|9368.3|9358.3|9368.1|9358.1|2
1628504470000|2021-08-09 10:21:10|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|1
1628504480000|2021-08-09 10:21:20|9367.9|9357.9|9367.9|9357.9|9367.9|9357.9|9367.9|9357.9|1
1628504490000|2021-08-09 10:21:30|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1628504500000|2021-08-09 10:21:40|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|1
1628504510000|2021-08-09 10:21:50|9367.8|9357.8|9366.8|9356.8|9367.8|9357.8|9366.8|9356.8|3
1628504520000|2021-08-09 10:22:00|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|1
1628504540000|2021-08-09 10:22:20|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1628504590000|2021-08-09 10:23:10|9366.8|9356.8|9368.6|9358.6|9369|9359|9366.8|9356.8|4
1628504600000|2021-08-09 10:23:20|9368.3|9358.3|9368.8|9358.8|9368.8|9358.8|9367.3|9357.3|7
1628504610000|2021-08-09 10:23:30|9369|9359|9369.3|9359.3|9369.3|9359.3|9369|9359|2
1628504620000|2021-08-09 10:23:40|9369.5|9359.5|9369.8|9359.8|9369.8|9359.8|9369.5|9359.5|2
1628504640000|2021-08-09 10:24:00|9369.6|9359.6|9367.3|9357.3|9369.6|9359.6|9367.3|9357.3|4
1628504670000|2021-08-09 10:24:30|9367.1|9357.1|9366.9|9356.9|9367.1|9357.1|9366.9|9356.9|2
1628504680000|2021-08-09 10:24:40|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1628504690000|2021-08-09 10:24:50|9366.4|9356.4|9365.6|9355.6|9366.4|9356.4|9365.6|9355.6|2
1628504730000|2021-08-09 10:25:30|9365.1|9355.1|9363.5|9353.5|9365.1|9355.1|9363.5|9353.5|5
1628504750000|2021-08-09 10:25:50|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1628504760000|2021-08-09 10:26:00|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1628504770000|2021-08-09 10:26:10|9363|9353|9363|9353|9363|9353|9363|9353|1
1628504780000|2021-08-09 10:26:20|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1628504790000|2021-08-09 10:26:30|9362.6|9352.6|9362.1|9352.1|9362.6|9352.6|9362.1|9352.1|3
1628504840000|2021-08-09 10:27:20|9361.4|9351.4|9362.5|9352.5|9362.5|9352.5|9361.3|9351.3|4
1628504850000|2021-08-09 10:27:30|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1628504990000|2021-08-09 10:29:50|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|2
1628505000000|2021-08-09 10:30:00|9359.6|9349.6|9359.8|9349.8|9359.8|9349.8|9359.6|9349.6|2
1628505030000|2021-08-09 10:30:30|9359.5|9349.5|9358.1|9348.1|9359.5|9349.5|9358.1|9348.1|4
1628505060000|2021-08-09 10:31:00|9357.5|9347.5|9357.4|9347.4|9357.9|9347.9|9357.4|9347.4|4
1628505070000|2021-08-09 10:31:10|9356.5|9346.5|9357|9347|9357|9347|9356.5|9346.5|2
1628505080000|2021-08-09 10:31:20|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1628505090000|2021-08-09 10:31:30|9356|9346|9356.4|9346.4|9356.4|9346.4|9356|9346|2
1628505100000|2021-08-09 10:31:40|9356.1|9346.1|9353.9|9343.9|9356.1|9346.1|9353.9|9343.9|6
1628505110000|2021-08-09 10:31:50|9352.9|9342.9|9353.4|9343.4|9353.8|9343.8|9352.9|9342.9|4
1628505120000|2021-08-09 10:32:00|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1628505130000|2021-08-09 10:32:10|9353.1|9343.1|9352.5|9342.5|9353.1|9343.1|9352.5|9342.5|3
1628505140000|2021-08-09 10:32:20|9351.9|9341.9|9351.4|9341.4|9351.9|9341.9|9351.4|9341.4|2
1628505150000|2021-08-09 10:32:30|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9350.3|9340.3|4
1628505160000|2021-08-09 10:32:40|9350|9340|9350|9340|9350|9340|9350|9340|1
1628505170000|2021-08-09 10:32:50|9348.9|9338.9|9348.6|9338.6|9348.9|9338.9|9348.6|9338.6|2
1628505180000|2021-08-09 10:33:00|9348.4|9338.4|9350.8|9340.8|9350.8|9340.8|9348.4|9338.4|3
1628505190000|2021-08-09 10:33:10|9349.9|9339.9|9349.1|9339.1|9349.9|9339.9|9349.1|9339.1|2
1628505200000|2021-08-09 10:33:20|9348.8|9338.8|9349.1|9339.1|9349.1|9339.1|9348.8|9338.8|2
1628505210000|2021-08-09 10:33:30|9349.3|9339.3|9350.6|9340.6|9350.6|9340.6|9349.3|9339.3|4
1628505220000|2021-08-09 10:33:40|9350.9|9340.9|9351.8|9341.8|9351.8|9341.8|9350.9|9340.9|3
1628505230000|2021-08-09 10:33:50|9351.5|9341.5|9350.3|9340.3|9351.5|9341.5|9350.3|9340.3|3
1628505240000|2021-08-09 10:34:00|9350|9340|9346.3|9336.3|9350|9340|9346.3|9336.3|7
1628505250000|2021-08-09 10:34:10|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|1
1628505260000|2021-08-09 10:34:20|9345.8|9335.8|9346.9|9336.9|9346.9|9336.9|9345.8|9335.8|3
1628505280000|2021-08-09 10:34:40|9348.3|9338.3|9348.5|9338.5|9348.5|9338.5|9348.3|9338.3|2
1628505290000|2021-08-09 10:34:50|9348.8|9338.8|9349.4|9339.4|9349.9|9339.9|9348.8|9338.8|7
1628505310000|2021-08-09 10:35:10|9348.6|9338.6|9348.5|9338.5|9348.6|9338.6|9348.5|9338.5|2
1628505340000|2021-08-09 10:35:40|9349|9339|9351|9341|9351|9341|9349|9339|4
1628505350000|2021-08-09 10:35:50|9350.8|9340.8|9351|9341|9351.1|9341.1|9350.8|9340.8|3
1628505360000|2021-08-09 10:36:00|9350.5|9340.5|9349.5|9339.5|9350.5|9340.5|9348.8|9338.8|7
1628505370000|2021-08-09 10:36:10|9349.4|9339.4|9349.5|9339.5|9349.5|9339.5|9349.4|9339.4|2
1628505380000|2021-08-09 10:36:20|9350.6|9340.6|9349.5|9339.5|9350.6|9340.6|9349.5|9339.5|2
1628505390000|2021-08-09 10:36:30|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1628505400000|2021-08-09 10:36:40|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1628505410000|2021-08-09 10:36:50|9349.4|9339.4|9349.3|9339.3|9349.4|9339.4|9349.3|9339.3|2
1628505420000|2021-08-09 10:37:00|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1628505430000|2021-08-09 10:37:10|9349.3|9339.3|9349.3|9339.3|9349.4|9339.4|9349.3|9339.3|3
1628505440000|2021-08-09 10:37:20|9348.3|9338.3|9346.5|9336.5|9348.3|9338.3|9346.5|9336.5|2
1628505450000|2021-08-09 10:37:30|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|1
1628505460000|2021-08-09 10:37:40|9344.4|9334.4|9345.3|9335.3|9345.5|9335.5|9344.4|9334.4|3
1628505470000|2021-08-09 10:37:50|9345.5|9335.5|9343.5|9333.5|9345.5|9335.5|9343.5|9333.5|5
1628505480000|2021-08-09 10:38:00|9343.9|9333.9|9343|9333|9343.9|9333.9|9343|9333|6
1628505490000|2021-08-09 10:38:10|9342.8|9332.8|9341.9|9331.9|9343|9333|9341.9|9331.9|5
1628505550000|2021-08-09 10:39:10|9341.8|9331.8|9341.1|9331.1|9341.8|9331.8|9341.1|9331.1|3
1628505560000|2021-08-09 10:39:20|9341.3|9331.3|9342.5|9332.5|9342.5|9332.5|9341.1|9331.1|4
1628505590000|2021-08-09 10:39:50|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1628505600000|2021-08-09 10:40:00|9343.3|9333.3|9344.6|9334.6|9344.6|9334.6|9343.3|9333.3|3
1628505610000|2021-08-09 10:40:10|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1628505620000|2021-08-09 10:40:20|9345|9335|9346|9336|9346|9336|9345|9335|7
1628505640000|2021-08-09 10:40:40|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|1
1628505650000|2021-08-09 10:40:50|9346.8|9336.8|9345.8|9335.8|9346.8|9336.8|9345.5|9335.5|4
1628505660000|2021-08-09 10:41:00|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|1
1628505670000|2021-08-09 10:41:10|9345.8|9335.8|9345.9|9335.9|9345.9|9335.9|9345.8|9335.8|2
1628505680000|2021-08-09 10:41:20|9346.1|9336.1|9348|9338|9348|9338|9346.1|9336.1|5
1628505690000|2021-08-09 10:41:30|9348.4|9338.4|9349|9339|9349|9339|9348.4|9338.4|3
1628505720000|2021-08-09 10:42:00|9348.9|9338.9|9349|9339|9349|9339|9348.9|9338.9|2
1628505730000|2021-08-09 10:42:10|9349.1|9339.1|9349.5|9339.5|9349.5|9339.5|9349.1|9339.1|3
1628505740000|2021-08-09 10:42:20|9349.6|9339.6|9350.1|9340.1|9350.1|9340.1|9349.6|9339.6|3
1628505760000|2021-08-09 10:42:40|9350.8|9340.8|9352.4|9342.4|9352.4|9342.4|9350.8|9340.8|2
1628505770000|2021-08-09 10:42:50|9352.6|9342.6|9351.6|9341.6|9352.6|9342.6|9351.6|9341.6|3
1628505800000|2021-08-09 10:43:20|9352|9342|9352|9342|9352|9342|9352|9342|1
1628505840000|2021-08-09 10:44:00|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1628505850000|2021-08-09 10:44:10|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1628505860000|2021-08-09 10:44:20|9352.8|9342.8|9353.5|9343.5|9353.6|9343.6|9352.8|9342.8|4
1628505900000|2021-08-09 10:45:00|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1628505930000|2021-08-09 10:45:30|9353.5|9343.5|9352.8|9342.8|9353.5|9343.5|9352.8|9342.8|2
1628505940000|2021-08-09 10:45:40|9353|9343|9353|9343|9353|9343|9353|9343|1
1628505950000|2021-08-09 10:45:50|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|1
1628506000000|2021-08-09 10:46:40|9352.6|9342.6|9352.5|9342.5|9352.6|9342.6|9352.5|9342.5|2
1628506070000|2021-08-09 10:47:50|9351.1|9341.1|9349.3|9339.3|9351.1|9341.1|9348.8|9338.8|7
1628506080000|2021-08-09 10:48:00|9349.8|9339.8|9350|9340|9350|9340|9349.3|9339.3|3
1628506100000|2021-08-09 10:48:20|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1628506120000|2021-08-09 10:48:40|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1628506130000|2021-08-09 10:48:50|9350|9340|9350|9340|9350.1|9340.1|9350|9340|3
1628506150000|2021-08-09 10:49:10|9349.8|9339.8|9348.1|9338.1|9349.8|9339.8|9348.1|9338.1|4
1628506160000|2021-08-09 10:49:20|9348|9338|9348|9338|9348|9338|9348|9338|1
1628506170000|2021-08-09 10:49:30|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.4|9337.4|3
1628506180000|2021-08-09 10:49:40|9347.4|9337.4|9347.1|9337.1|9348|9338|9347.1|9337.1|4
1628506190000|2021-08-09 10:49:50|9347.4|9337.4|9347.5|9337.5|9347.5|9337.5|9347.4|9337.4|2
1628506200000|2021-08-09 10:50:00|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1628506210000|2021-08-09 10:50:10|9347.5|9337.5|9347.9|9337.9|9347.9|9337.9|9347.5|9337.5|2
1628506220000|2021-08-09 10:50:20|9347.5|9337.5|9347.5|9337.5|9347.8|9337.8|9347.1|9337.1|5
1628506230000|2021-08-09 10:50:30|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.1|9337.1|6
1628506240000|2021-08-09 10:50:40|9348.1|9338.1|9348.4|9338.4|9348.4|9338.4|9347.4|9337.4|5
1628506250000|2021-08-09 10:50:50|9349.1|9339.1|9349.8|9339.8|9350|9340|9349.1|9339.1|13
1628506260000|2021-08-09 10:51:00|9350.1|9340.1|9353|9343|9353.5|9343.5|9350.1|9340.1|7
1628506270000|2021-08-09 10:51:10|9353.4|9343.4|9355.5|9345.5|9355.5|9345.5|9353.3|9343.3|8
1628506280000|2021-08-09 10:51:20|9355.3|9345.3|9355|9345|9356.3|9346.3|9355|9345|4
1628506290000|2021-08-09 10:51:30|9355.5|9345.5|9358.6|9348.6|9358.6|9348.6|9355.5|9345.5|7
1628506300000|2021-08-09 10:51:40|9358.5|9348.5|9357.6|9347.6|9358.5|9348.5|9357.4|9347.4|8
1628506310000|2021-08-09 10:51:50|9357.5|9347.5|9357.6|9347.6|9357.6|9347.6|9357.4|9347.4|3
1628506320000|2021-08-09 10:52:00|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1628506330000|2021-08-09 10:52:10|9358.4|9348.4|9358.1|9348.1|9358.4|9348.4|9358.1|9348.1|2
1628506340000|2021-08-09 10:52:20|9358|9348|9357.3|9347.3|9358|9348|9357.3|9347.3|3
1628506360000|2021-08-09 10:52:40|9357.4|9347.4|9357.8|9347.8|9357.8|9347.8|9357.4|9347.4|2
1628506370000|2021-08-09 10:52:50|9357.5|9347.5|9356.9|9346.9|9357.5|9347.5|9356.9|9346.9|3
1628506400000|2021-08-09 10:53:20|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1628506420000|2021-08-09 10:53:40|9356.4|9346.4|9355.3|9345.3|9356.4|9346.4|9355.3|9345.3|3
1628506430000|2021-08-09 10:53:50|9354.6|9344.6|9355.3|9345.3|9355.3|9345.3|9354.6|9344.6|2
1628506440000|2021-08-09 10:54:00|9354.9|9344.9|9355.4|9345.4|9355.9|9345.9|9354.9|9344.9|4
1628506450000|2021-08-09 10:54:10|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1628506460000|2021-08-09 10:54:20|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9353.5|9343.5|2
1628506480000|2021-08-09 10:54:40|9353.8|9343.8|9353.3|9343.3|9353.8|9343.8|9353.3|9343.3|3
1628506490000|2021-08-09 10:54:50|9353.4|9343.4|9351.5|9341.5|9353.4|9343.4|9351.4|9341.4|4
1628506500000|2021-08-09 10:55:00|9351.8|9341.8|9351.3|9341.3|9351.8|9341.8|9351|9341|8
1628506510000|2021-08-09 10:55:10|9351.4|9341.4|9350.9|9340.9|9351.4|9341.4|9350.6|9340.6|4
1628506520000|2021-08-09 10:55:20|9351.1|9341.1|9351.5|9341.5|9351.5|9341.5|9351|9341|3
1628506530000|2021-08-09 10:55:30|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|1
1628506540000|2021-08-09 10:55:40|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1628506550000|2021-08-09 10:55:50|9351.8|9341.8|9353.5|9343.5|9353.5|9343.5|9351.8|9341.8|4
1628506560000|2021-08-09 10:56:00|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1628506570000|2021-08-09 10:56:10|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1628506580000|2021-08-09 10:56:20|9352.3|9342.3|9349.6|9339.6|9352.3|9342.3|9349.6|9339.6|3
1628506600000|2021-08-09 10:56:40|9349.5|9339.5|9348.5|9338.5|9349.5|9339.5|9348.4|9338.4|4
1628506610000|2021-08-09 10:56:50|9348.6|9338.6|9349|9339|9349|9339|9348.6|9338.6|2
1628506640000|2021-08-09 10:57:20|9348.9|9338.9|9346.9|9336.9|9348.9|9338.9|9346.9|9336.9|6
1628506650000|2021-08-09 10:57:30|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1628506660000|2021-08-09 10:57:40|9346.3|9336.3|9347.3|9337.3|9347.3|9337.3|9346.3|9336.3|4
1628506670000|2021-08-09 10:57:50|9347.9|9337.9|9348.8|9338.8|9348.8|9338.8|9347.3|9337.3|6
1628506680000|2021-08-09 10:58:00|9348.5|9338.5|9347.5|9337.5|9348.5|9338.5|9347.5|9337.5|2
1628506690000|2021-08-09 10:58:10|9348|9338|9347.8|9337.8|9348.6|9338.6|9347.5|9337.5|6
1628506700000|2021-08-09 10:58:20|9347.6|9337.6|9346.9|9336.9|9347.6|9337.6|9346.9|9336.9|4
1628506710000|2021-08-09 10:58:30|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|1
1628506720000|2021-08-09 10:58:40|9346.8|9336.8|9345.6|9335.6|9347.1|9337.1|9345.6|9335.6|4
1628506730000|2021-08-09 10:58:50|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|1
1628506740000|2021-08-09 10:59:00|9345.3|9335.3|9344.9|9334.9|9345.3|9335.3|9344.9|9334.9|7
1628506750000|2021-08-09 10:59:10|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1628506760000|2021-08-09 10:59:20|9345.1|9335.1|9345.1|9335.1|9345.1|9335.1|9345.1|9335.1|1
1628506770000|2021-08-09 10:59:30|9344.9|9334.9|9344.8|9334.8|9344.9|9334.9|9344.8|9334.8|2
1628506780000|2021-08-09 10:59:40|9345.1|9335.1|9344.8|9334.8|9345.1|9335.1|9344.8|9334.8|3
1628506800000|2021-08-09 11:00:00|9345.1|9335.1|9344.9|9334.9|9345.1|9335.1|9344.9|9334.9|2
1628506810000|2021-08-09 11:00:10|9344.8|9334.8|9344.1|9334.1|9344.8|9334.8|9343.9|9333.9|6
1628506820000|2021-08-09 11:00:20|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|1
1628506830000|2021-08-09 11:00:30|9344|9334|9345.1|9335.1|9345.1|9335.1|9344|9334|2
1628506840000|2021-08-09 11:00:40|9345.5|9335.5|9345.9|9335.9|9346|9336|9345.5|9335.5|4
1628506850000|2021-08-09 11:00:50|9346|9336|9348.3|9338.3|9348.5|9338.5|9346|9336|6
1628506860000|2021-08-09 11:01:00|9348.4|9338.4|9346.6|9336.6|9348.5|9338.5|9346.6|9336.6|4
1628506870000|2021-08-09 11:01:10|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|1
1628506880000|2021-08-09 11:01:20|9346|9336|9345.3|9335.3|9346|9336|9345.1|9335.1|7
1628506890000|2021-08-09 11:01:30|9345.5|9335.5|9343.8|9333.8|9345.5|9335.5|9343.5|9333.5|7
1628506900000|2021-08-09 11:01:40|9343.9|9333.9|9345.5|9335.5|9345.9|9335.9|9343.9|9333.9|6
1628506910000|2021-08-09 11:01:50|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1628506920000|2021-08-09 11:02:00|9345.4|9335.4|9345.1|9335.1|9345.4|9335.4|9344.9|9334.9|5
1628506930000|2021-08-09 11:02:10|9345.5|9335.5|9345|9335|9345.5|9335.5|9345|9335|2
1628506940000|2021-08-09 11:02:20|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|1
1628506950000|2021-08-09 11:02:30|9345.1|9335.1|9345.5|9335.5|9345.5|9335.5|9345.1|9335.1|2
1628506960000|2021-08-09 11:02:40|9345.6|9335.6|9345.5|9335.5|9346.1|9336.1|9344.6|9334.6|7
1628506970000|2021-08-09 11:02:50|9345|9335|9343.5|9333.5|9345|9335|9343.5|9333.5|6
1628506980000|2021-08-09 11:03:00|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|1
1628507000000|2021-08-09 11:03:20|9342.9|9332.9|9343.1|9333.1|9343.1|9333.1|9342.8|9332.8|3
1628507020000|2021-08-09 11:03:40|9343|9333|9343|9333|9343|9333|9343|9333|1
1628507030000|2021-08-09 11:03:50|9343.1|9333.1|9343.5|9333.5|9343.5|9333.5|9343.1|9333.1|2
1628507040000|2021-08-09 11:04:00|9343.8|9333.8|9344.3|9334.3|9345|9335|9343.8|9333.8|6
1628507050000|2021-08-09 11:04:10|9343.9|9333.9|9342.9|9332.9|9343.9|9333.9|9342.9|9332.9|3
1628507060000|2021-08-09 11:04:20|9343.1|9333.1|9341.8|9331.8|9343.1|9333.1|9341.8|9331.8|6
1628507070000|2021-08-09 11:04:30|9342.1|9332.1|9347.9|9337.9|9347.9|9337.9|9341.8|9331.8|4
1628507080000|2021-08-09 11:04:40|9348.1|9338.1|9347.8|9337.8|9348.1|9338.1|9347.4|9337.4|7
1628507090000|2021-08-09 11:04:50|9347.6|9337.6|9347.6|9337.6|9347.9|9337.9|9347.6|9337.6|3
1628507100000|2021-08-09 11:05:00|9347.9|9337.9|9347.6|9337.6|9347.9|9337.9|9347.4|9337.4|21
1628507110000|2021-08-09 11:05:10|9347.9|9337.9|9347.1|9337.1|9347.9|9337.9|9347.1|9337.1|6
1628507120000|2021-08-09 11:05:20|9347|9337|9347|9337|9347|9337|9347|9337|1
1628507130000|2021-08-09 11:05:30|9347.1|9337.1|9345.5|9335.5|9347.1|9337.1|9345.5|9335.5|2
1628507140000|2021-08-09 11:05:40|9345.8|9335.8|9344.5|9334.5|9345.8|9335.8|9344.5|9334.5|4
1628507160000|2021-08-09 11:06:00|9344|9334|9344|9334|9344.1|9334.1|9343.6|9333.6|5
1628507170000|2021-08-09 11:06:10|9344.1|9334.1|9344.3|9334.3|9344.3|9334.3|9344.1|9334.1|2
1628507180000|2021-08-09 11:06:20|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1628507200000|2021-08-09 11:06:40|9344.6|9334.6|9344|9334|9344.6|9334.6|9344|9334|3
1628507210000|2021-08-09 11:06:50|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1628507220000|2021-08-09 11:07:00|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|3
1628507230000|2021-08-09 11:07:10|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1628507240000|2021-08-09 11:07:20|9344.1|9334.1|9344.4|9334.4|9344.4|9334.4|9343.9|9333.9|3
1628507250000|2021-08-09 11:07:30|9344.3|9334.3|9344.4|9334.4|9344.4|9334.4|9344.3|9334.3|2
1628507260000|2021-08-09 11:07:40|9344.3|9334.3|9344.1|9334.1|9344.4|9334.4|9344.1|9334.1|3
1628507270000|2021-08-09 11:07:50|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.1|9334.1|3
1628507290000|2021-08-09 11:08:10|9344.1|9334.1|9344|9334|9344.1|9334.1|9344|9334|2
1628507300000|2021-08-09 11:08:20|9344.1|9334.1|9343.1|9333.1|9344.1|9334.1|9343.1|9333.1|3
1628507320000|2021-08-09 11:08:40|9343.6|9333.6|9343.8|9333.8|9343.8|9333.8|9343.1|9333.1|6
1628507330000|2021-08-09 11:08:50|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1628507340000|2021-08-09 11:09:00|9344.3|9334.3|9343.3|9333.3|9344.3|9334.3|9343.3|9333.3|3
1628507380000|2021-08-09 11:09:40|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1628507390000|2021-08-09 11:09:50|9342.6|9332.6|9342.8|9332.8|9342.8|9332.8|9342.6|9332.6|2
1628507400000|2021-08-09 11:10:00|9343|9333|9343|9333|9343|9333|9343|9333|1
1628507410000|2021-08-09 11:10:10|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1628507430000|2021-08-09 11:10:30|9343.6|9333.6|9344.3|9334.3|9344.3|9334.3|9343.6|9333.6|3
1628507440000|2021-08-09 11:10:40|9343.6|9333.6|9343|9333|9343.8|9333.8|9342.8|9332.8|6
1628507450000|2021-08-09 11:10:50|9343.4|9333.4|9343.5|9333.5|9343.5|9333.5|9343.4|9333.4|2
1628507460000|2021-08-09 11:11:00|9343.8|9333.8|9344|9334|9344.3|9334.3|9343.8|9333.8|4
1628507470000|2021-08-09 11:11:10|9344.3|9334.3|9345.9|9335.9|9346.3|9336.3|9344.3|9334.3|7
1628507480000|2021-08-09 11:11:20|9346.4|9336.4|9346.4|9336.4|9346.8|9336.8|9346.4|9336.4|3
1628507490000|2021-08-09 11:11:30|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1628507500000|2021-08-09 11:11:40|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1628507510000|2021-08-09 11:11:50|9346.5|9336.5|9346.1|9336.1|9346.5|9336.5|9346.1|9336.1|2
1628507520000|2021-08-09 11:12:00|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|9346.3|9336.3|3
1628507530000|2021-08-09 11:12:10|9346.3|9336.3|9346.3|9336.3|9346.4|9336.4|9346.3|9336.3|3
1628507540000|2021-08-09 11:12:20|9347.1|9337.1|9347.6|9337.6|9347.6|9337.6|9347.1|9337.1|2
1628507550000|2021-08-09 11:12:30|9347.9|9337.9|9348.8|9338.8|9348.8|9338.8|9347.9|9337.9|2
1628507610000|2021-08-09 11:13:30|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1628507620000|2021-08-09 11:13:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1628507640000|2021-08-09 11:14:00|9348.9|9338.9|9348.5|9338.5|9348.9|9338.9|9348.5|9338.5|2
1628507650000|2021-08-09 11:14:10|9348.9|9338.9|9348.5|9338.5|9348.9|9338.9|9348.5|9338.5|2
1628507670000|2021-08-09 11:14:30|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1628507680000|2021-08-09 11:14:40|9349.1|9339.1|9349.3|9339.3|9349.3|9339.3|9349.1|9339.1|2
1628507690000|2021-08-09 11:14:50|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1628507700000|2021-08-09 11:15:00|9349.8|9339.8|9349.4|9339.4|9349.8|9339.8|9349.4|9339.4|2
1628507710000|2021-08-09 11:15:10|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1628507720000|2021-08-09 11:15:20|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1628507730000|2021-08-09 11:15:30|9350.5|9340.5|9350.4|9340.4|9350.5|9340.5|9350.3|9340.3|3
1628507740000|2021-08-09 11:15:40|9350.3|9340.3|9350.4|9340.4|9350.4|9340.4|9350.3|9340.3|2
1628507750000|2021-08-09 11:15:50|9350.5|9340.5|9349.6|9339.6|9350.5|9340.5|9349.3|9339.3|4
1628507760000|2021-08-09 11:16:00|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1628507770000|2021-08-09 11:16:10|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1628507780000|2021-08-09 11:16:20|9349.1|9339.1|9349.5|9339.5|9349.5|9339.5|9349.1|9339.1|2
1628507790000|2021-08-09 11:16:30|9350|9340|9349.9|9339.9|9350.3|9340.3|9349.5|9339.5|5
1628507800000|2021-08-09 11:16:40|9350.1|9340.1|9353.6|9343.6|9355|9345|9350.1|9340.1|6
1628507810000|2021-08-09 11:16:50|9353.8|9343.8|9354.5|9344.5|9355|9345|9353.8|9343.8|5
1628507820000|2021-08-09 11:17:00|9354.4|9344.4|9353.6|9343.6|9354.4|9344.4|9353.6|9343.6|3
1628507830000|2021-08-09 11:17:10|9353.9|9343.9|9354.3|9344.3|9354.3|9344.3|9353.9|9343.9|3
1628507840000|2021-08-09 11:17:20|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1628507850000|2021-08-09 11:17:30|9354.3|9344.3|9354.6|9344.6|9354.6|9344.6|9354.3|9344.3|2
1628507860000|2021-08-09 11:17:40|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|2
1628507870000|2021-08-09 11:17:50|9354|9344|9354|9344|9354|9344|9354|9344|1
1628507880000|2021-08-09 11:18:00|9353.6|9343.6|9353.5|9343.5|9353.6|9343.6|9353.5|9343.5|2
1628507890000|2021-08-09 11:18:10|9353.8|9343.8|9353.5|9343.5|9354.3|9344.3|9353.5|9343.5|3
1628507900000|2021-08-09 11:18:20|9354|9344|9353.5|9343.5|9354|9344|9353.5|9343.5|2
1628507910000|2021-08-09 11:18:30|9352.6|9342.6|9353.6|9343.6|9353.6|9343.6|9352.6|9342.6|7
1628507930000|2021-08-09 11:18:50|9354.1|9344.1|9353|9343|9354.1|9344.1|9353|9343|3
1628507940000|2021-08-09 11:19:00|9353.5|9343.5|9352.3|9342.3|9353.6|9343.6|9351.4|9341.4|10
1628507950000|2021-08-09 11:19:10|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|1
1628507980000|2021-08-09 11:19:40|9352.5|9342.5|9351.6|9341.6|9352.6|9342.6|9351.5|9341.5|5
1628508000000|2021-08-09 11:20:00|9351.8|9341.8|9354|9344|9354|9344|9351.8|9341.8|5
1628508010000|2021-08-09 11:20:10|9354.1|9344.1|9355|9345|9355|9345|9354.1|9344.1|3
1628508030000|2021-08-09 11:20:30|9354.5|9344.5|9356.8|9346.8|9356.8|9346.8|9354.5|9344.5|5
1628508040000|2021-08-09 11:20:40|9357.3|9347.3|9357.9|9347.9|9358|9348|9357.3|9347.3|8
1628508050000|2021-08-09 11:20:50|9358|9348|9358.3|9348.3|9358.3|9348.3|9358|9348|2
1628508060000|2021-08-09 11:21:00|9357.4|9347.4|9357.8|9347.8|9357.8|9347.8|9357.1|9347.1|3
1628508070000|2021-08-09 11:21:10|9358.1|9348.1|9357.5|9347.5|9358.1|9348.1|9357.4|9347.4|3
1628508080000|2021-08-09 11:21:20|9358.1|9348.1|9357.8|9347.8|9358.3|9348.3|9357.8|9347.8|6
1628508090000|2021-08-09 11:21:30|9358|9348|9359.3|9349.3|9359.3|9349.3|9358|9348|13
1628508100000|2021-08-09 11:21:40|9358.5|9348.5|9358.3|9348.3|9358.6|9348.6|9358.3|9348.3|7
1628508110000|2021-08-09 11:21:50|9358.5|9348.5|9358.5|9348.5|9359|9349|9358.3|9348.3|5
1628508120000|2021-08-09 11:22:00|9358.3|9348.3|9358.3|9348.3|9358.8|9348.8|9358.3|9348.3|3
1628508130000|2021-08-09 11:22:10|9358|9348|9358|9348|9358|9348|9358|9348|1
1628508140000|2021-08-09 11:22:20|9357.4|9347.4|9355.6|9345.6|9357.4|9347.4|9355.5|9345.5|5
1628508150000|2021-08-09 11:22:30|9356.5|9346.5|9357.5|9347.5|9357.5|9347.5|9356.5|9346.5|2
1628508160000|2021-08-09 11:22:40|9357.8|9347.8|9358.3|9348.3|9358.3|9348.3|9357.8|9347.8|3
1628508170000|2021-08-09 11:22:50|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.3|9348.3|3
1628508180000|2021-08-09 11:23:00|9358.6|9348.6|9358|9348|9358.6|9348.6|9358|9348|5
1628508190000|2021-08-09 11:23:10|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1628508210000|2021-08-09 11:23:30|9358|9348|9355.4|9345.4|9358|9348|9355|9345|4
1628508220000|2021-08-09 11:23:40|9354.8|9344.8|9354.1|9344.1|9354.8|9344.8|9353.6|9343.6|3
1628508230000|2021-08-09 11:23:50|9354|9344|9353.6|9343.6|9354.1|9344.1|9353.6|9343.6|4
1628508240000|2021-08-09 11:24:00|9353|9343|9353.3|9343.3|9354.3|9344.3|9353|9343|7
1628508250000|2021-08-09 11:24:10|9353.4|9343.4|9353.5|9343.5|9353.5|9343.5|9353.4|9343.4|2
1628508260000|2021-08-09 11:24:20|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1628508270000|2021-08-09 11:24:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1628508280000|2021-08-09 11:24:40|9353.6|9343.6|9353.1|9343.1|9353.6|9343.6|9353.1|9343.1|3
1628508290000|2021-08-09 11:24:50|9353.3|9343.3|9353.4|9343.4|9353.4|9343.4|9353.3|9343.3|2
1628508300000|2021-08-09 11:25:00|9353.5|9343.5|9354|9344|9354|9344|9353.5|9343.5|2
1628508310000|2021-08-09 11:25:10|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1628508320000|2021-08-09 11:25:20|9353.8|9343.8|9352|9342|9353.8|9343.8|9352|9342|9
1628508330000|2021-08-09 11:25:30|9351.5|9341.5|9349.5|9339.5|9351.5|9341.5|9349.1|9339.1|4
1628508340000|2021-08-09 11:25:40|9348.8|9338.8|9349.3|9339.3|9349.3|9339.3|9348.6|9338.6|6
1628508360000|2021-08-09 11:26:00|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.5|9338.5|3
1628508380000|2021-08-09 11:26:20|9349|9339|9351.5|9341.5|9351.5|9341.5|9349|9339|2
1628508400000|2021-08-09 11:26:40|9351.3|9341.3|9348.5|9338.5|9351.3|9341.3|9348.5|9338.5|2
1628508410000|2021-08-09 11:26:50|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1628508420000|2021-08-09 11:27:00|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1628508430000|2021-08-09 11:27:10|9348.4|9338.4|9346.9|9336.9|9348.4|9338.4|9346.5|9336.5|4
1628508440000|2021-08-09 11:27:20|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.6|9336.6|3
1628508450000|2021-08-09 11:27:30|9346.9|9336.9|9346.4|9336.4|9346.9|9336.9|9346.3|9336.3|8
1628508460000|2021-08-09 11:27:40|9346.1|9336.1|9346.4|9336.4|9346.5|9336.5|9346.1|9336.1|4
1628508470000|2021-08-09 11:27:50|9346.6|9336.6|9347|9337|9347.3|9337.3|9346.6|9336.6|5
1628508480000|2021-08-09 11:28:00|9347.3|9337.3|9347.1|9337.1|9347.3|9337.3|9346.8|9336.8|6
1628508490000|2021-08-09 11:28:10|9347.5|9337.5|9346.4|9336.4|9347.5|9337.5|9346.3|9336.3|7
1628508510000|2021-08-09 11:28:30|9346.3|9336.3|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|2
1628508520000|2021-08-09 11:28:40|9346.1|9336.1|9343.3|9333.3|9346.9|9336.9|9343.1|9333.1|9
1628508530000|2021-08-09 11:28:50|9342.9|9332.9|9342.6|9332.6|9343.1|9333.1|9342.5|9332.5|6
1628508540000|2021-08-09 11:29:00|9341.8|9331.8|9342.3|9332.3|9342.4|9332.4|9341.8|9331.8|7
1628508550000|2021-08-09 11:29:10|9342.4|9332.4|9343.9|9333.9|9343.9|9333.9|9342.4|9332.4|5
1628508560000|2021-08-09 11:29:20|9344.3|9334.3|9345.6|9335.6|9345.6|9335.6|9344.3|9334.3|3
1628508570000|2021-08-09 11:29:30|9346|9336|9346.8|9336.8|9347.1|9337.1|9346|9336|4
1628508580000|2021-08-09 11:29:40|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1628508590000|2021-08-09 11:29:50|9347.5|9337.5|9346.5|9336.5|9347.5|9337.5|9346|9336|4
1628508600000|2021-08-09 11:30:00|9346|9336|9346|9336|9347.3|9337.3|9346|9336|9
1628508610000|2021-08-09 11:30:10|9346.8|9336.8|9345.1|9335.1|9347.1|9337.1|9344.9|9334.9|7
1628508620000|2021-08-09 11:30:20|9345.6|9335.6|9345.4|9335.4|9345.6|9335.6|9345.1|9335.1|3
1628508630000|2021-08-09 11:30:30|9345.1|9335.1|9343.8|9333.8|9346.9|9336.9|9343.5|9333.5|11
1628508640000|2021-08-09 11:30:40|9343.3|9333.3|9342.5|9332.5|9343.5|9333.5|9342.5|9332.5|4
1628508650000|2021-08-09 11:30:50|9342.3|9332.3|9341.5|9331.5|9342.3|9332.3|9341.5|9331.5|4
1628508660000|2021-08-09 11:31:00|9341.8|9331.8|9345.8|9335.8|9346.1|9336.1|9341.8|9331.8|9
1628508670000|2021-08-09 11:31:10|9346.4|9336.4|9346.9|9336.9|9347.6|9337.6|9345.9|9335.9|9
1628508680000|2021-08-09 11:31:20|9346.8|9336.8|9343.6|9333.6|9346.8|9336.8|9343.6|9333.6|16
1628508690000|2021-08-09 11:31:30|9343.4|9333.4|9342.1|9332.1|9343.4|9333.4|9342.1|9332.1|6
1628508700000|2021-08-09 11:31:40|9342|9332|9342|9332|9342|9332|9341.8|9331.8|4
1628508710000|2021-08-09 11:31:50|9342.3|9332.3|9342.1|9332.1|9342.8|9332.8|9342|9332|7
1628508720000|2021-08-09 11:32:00|9341.4|9331.4|9342.9|9332.9|9343.5|9333.5|9341.4|9331.4|15
1628508730000|2021-08-09 11:32:10|9342.3|9332.3|9341.3|9331.3|9342.5|9332.5|9341.3|9331.3|7
1628508740000|2021-08-09 11:32:20|9341.5|9331.5|9340.6|9330.6|9341.5|9331.5|9340.6|9330.6|4
1628508750000|2021-08-09 11:32:30|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|2
1628508760000|2021-08-09 11:32:40|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|2
1628508780000|2021-08-09 11:33:00|9341.3|9331.3|9342.4|9332.4|9342.8|9332.8|9341.3|9331.3|6
1628508790000|2021-08-09 11:33:10|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1628508800000|2021-08-09 11:33:20|9341.5|9331.5|9341.3|9331.3|9341.9|9331.9|9341.3|9331.3|6
1628508810000|2021-08-09 11:33:30|9341|9331|9340.4|9330.4|9341|9331|9340.4|9330.4|3
1628508820000|2021-08-09 11:33:40|9340.3|9330.3|9340.5|9330.5|9340.6|9330.6|9340.3|9330.3|4
1628508830000|2021-08-09 11:33:50|9341.5|9331.5|9340.9|9330.9|9341.5|9331.5|9340.6|9330.6|7
1628508840000|2021-08-09 11:34:00|9340.6|9330.6|9343.3|9333.3|9343.3|9333.3|9340.6|9330.6|12
1628508850000|2021-08-09 11:34:10|9343|9333|9342.1|9332.1|9343|9333|9342.1|9332.1|4
1628508860000|2021-08-09 11:34:20|9341.8|9331.8|9343.3|9333.3|9343.3|9333.3|9341.8|9331.8|5
1628508870000|2021-08-09 11:34:30|9342.8|9332.8|9341.3|9331.3|9342.9|9332.9|9341.3|9331.3|7
1628508880000|2021-08-09 11:34:40|9341|9331|9342|9332|9342|9332|9341|9331|6
1628508890000|2021-08-09 11:34:50|9341.9|9331.9|9337.4|9327.4|9341.9|9331.9|9337.4|9327.4|6
1628508900000|2021-08-09 11:35:00|9338|9328|9339.3|9329.3|9339.3|9329.3|9338|9328|14
1628508910000|2021-08-09 11:35:10|9339.5|9329.5|9342.8|9332.8|9343|9333|9339.5|9329.5|10
1628508920000|2021-08-09 11:35:20|9342.5|9332.5|9342|9332|9343|9333|9341.3|9331.3|11
1628508930000|2021-08-09 11:35:30|9341.8|9331.8|9343.8|9333.8|9345|9335|9341.8|9331.8|15
1628508940000|2021-08-09 11:35:40|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1628508950000|2021-08-09 11:35:50|9344.4|9334.4|9343.3|9333.3|9345.5|9335.5|9343.3|9333.3|9
1628508960000|2021-08-09 11:36:00|9343.1|9333.1|9344.9|9334.9|9344.9|9334.9|9343.1|9333.1|9
1628508970000|2021-08-09 11:36:10|9345.3|9335.3|9345.9|9335.9|9345.9|9335.9|9345.3|9335.3|4
1628508980000|2021-08-09 11:36:20|9346|9336|9343.8|9333.8|9346.3|9336.3|9343.3|9333.3|9
1628508990000|2021-08-09 11:36:30|9343.9|9333.9|9343.8|9333.8|9343.9|9333.9|9343.8|9333.8|2
1628509000000|2021-08-09 11:36:40|9344|9334|9344.4|9334.4|9344.4|9334.4|9344|9334|2
1628509010000|2021-08-09 11:36:50|9344.5|9334.5|9343.8|9333.8|9344.5|9334.5|9343.5|9333.5|5
1628509020000|2021-08-09 11:37:00|9343.6|9333.6|9343.9|9333.9|9343.9|9333.9|9343.6|9333.6|4
1628509030000|2021-08-09 11:37:10|9344|9334|9344.1|9334.1|9344.1|9334.1|9343.9|9333.9|4
1628509040000|2021-08-09 11:37:20|9344.5|9334.5|9344.5|9334.5|9344.6|9334.6|9344.5|9334.5|3
1628509050000|2021-08-09 11:37:30|9345.1|9335.1|9345.9|9335.9|9345.9|9335.9|9345.1|9335.1|4
1628509060000|2021-08-09 11:37:40|9346|9336|9345.5|9335.5|9346.4|9336.4|9345.1|9335.1|5
1628509070000|2021-08-09 11:37:50|9345|9335|9346|9336|9346|9336|9345|9335|5
1628509080000|2021-08-09 11:38:00|9345.9|9335.9|9345.8|9335.8|9346.4|9336.4|9345.8|9335.8|5
1628509090000|2021-08-09 11:38:10|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|1
1628509100000|2021-08-09 11:38:20|9346|9336|9348|9338|9348|9338|9346|9336|5
1628509110000|2021-08-09 11:38:30|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1628509120000|2021-08-09 11:38:40|9348|9338|9348|9338|9348|9338|9347.9|9337.9|3
1628509140000|2021-08-09 11:39:00|9348.3|9338.3|9348.6|9338.6|9348.6|9338.6|9348.3|9338.3|3
1628509150000|2021-08-09 11:39:10|9349.3|9339.3|9350.8|9340.8|9350.8|9340.8|9349.3|9339.3|7
1628509160000|2021-08-09 11:39:20|9351.6|9341.6|9351.5|9341.5|9351.6|9341.6|9350.9|9340.9|6
1628509170000|2021-08-09 11:39:30|9350.9|9340.9|9350.3|9340.3|9350.9|9340.9|9350.3|9340.3|8
1628509190000|2021-08-09 11:39:50|9351.4|9341.4|9350.4|9340.4|9351.4|9341.4|9350.4|9340.4|2
1628509200000|2021-08-09 11:40:00|9349.9|9339.9|9348.8|9338.8|9350.6|9340.6|9348.8|9338.8|6
1628509210000|2021-08-09 11:40:10|9349.5|9339.5|9348.9|9338.9|9350.1|9340.1|9348|9338|9
1628509220000|2021-08-09 11:40:20|9349|9339|9349|9339|9349|9339|9349|9339|1
1628509270000|2021-08-09 11:41:10|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1628509290000|2021-08-09 11:41:30|9349|9339|9349.3|9339.3|9349.3|9339.3|9349|9339|2
1628509320000|2021-08-09 11:42:00|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1628509360000|2021-08-09 11:42:40|9350|9340|9350|9340|9350|9340|9350|9340|1
1628509380000|2021-08-09 11:43:00|9349.3|9339.3|9347.8|9337.8|9349.3|9339.3|9347.8|9337.8|2
1628509400000|2021-08-09 11:43:20|9347.5|9337.5|9347.9|9337.9|9347.9|9337.9|9347.5|9337.5|2
1628509420000|2021-08-09 11:43:40|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1628509440000|2021-08-09 11:44:00|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|1
1628509450000|2021-08-09 11:44:10|9348|9338|9349.4|9339.4|9349.4|9339.4|9348|9338|2
1628509460000|2021-08-09 11:44:20|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1628509470000|2021-08-09 11:44:30|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|2
1628509480000|2021-08-09 11:44:40|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1628509500000|2021-08-09 11:45:00|9349.3|9339.3|9349.4|9339.4|9349.4|9339.4|9349.3|9339.3|2
1628509520000|2021-08-09 11:45:20|9349.5|9339.5|9349.4|9339.4|9349.5|9339.5|9349.4|9339.4|2
1628509530000|2021-08-09 11:45:30|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1628509540000|2021-08-09 11:45:40|9349|9339|9348.4|9338.4|9349|9339|9348.4|9338.4|4
1628509550000|2021-08-09 11:45:50|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1628509560000|2021-08-09 11:46:00|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|1
1628509570000|2021-08-09 11:46:10|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1628509580000|2021-08-09 11:46:20|9347.3|9337.3|9347.8|9337.8|9347.8|9337.8|9346.9|9336.9|5
1628509590000|2021-08-09 11:46:30|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1628509600000|2021-08-09 11:46:40|9346.9|9336.9|9345.5|9335.5|9346.9|9336.9|9345.5|9335.5|8
1628509610000|2021-08-09 11:46:50|9345.6|9335.6|9343.3|9333.3|9345.6|9335.6|9343.1|9333.1|4
1628509620000|2021-08-09 11:47:00|9343.6|9333.6|9344.8|9334.8|9344.8|9334.8|9343.6|9333.6|2
1628509630000|2021-08-09 11:47:10|9344.9|9334.9|9344.1|9334.1|9344.9|9334.9|9344.1|9334.1|3
1628509640000|2021-08-09 11:47:20|9344.3|9334.3|9344.1|9334.1|9344.3|9334.3|9344.1|9334.1|2
1628509650000|2021-08-09 11:47:30|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1628509660000|2021-08-09 11:47:40|9344.8|9334.8|9344.9|9334.9|9344.9|9334.9|9344.8|9334.8|2
1628509670000|2021-08-09 11:47:50|9344.8|9334.8|9344.9|9334.9|9344.9|9334.9|9344.8|9334.8|2
1628509680000|2021-08-09 11:48:00|9345.1|9335.1|9345.8|9335.8|9345.8|9335.8|9345.1|9335.1|2
1628509730000|2021-08-09 11:48:50|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|1
1628509740000|2021-08-09 11:49:00|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1628509760000|2021-08-09 11:49:20|9345.6|9335.6|9345.4|9335.4|9345.8|9335.8|9344.8|9334.8|8
1628509770000|2021-08-09 11:49:30|9345.6|9335.6|9345.8|9335.8|9345.9|9335.9|9345.6|9335.6|4
1628509790000|2021-08-09 11:49:50|9345.3|9335.3|9345.3|9335.3|9345.8|9335.8|9345.3|9335.3|3
1628509800000|2021-08-09 11:50:00|9344.9|9334.9|9343.9|9333.9|9344.9|9334.9|9343.8|9333.8|5
1628509810000|2021-08-09 11:50:10|9344.6|9334.6|9340.3|9330.3|9344.6|9334.6|9340.3|9330.3|9
1628509820000|2021-08-09 11:50:20|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|9340.1|9330.1|5
1628509830000|2021-08-09 11:50:30|9341.4|9331.4|9343.1|9333.1|9343.1|9333.1|9341.4|9331.4|5
1628509840000|2021-08-09 11:50:40|9342.9|9332.9|9341.8|9331.8|9342.9|9332.9|9341.8|9331.8|3
1628509850000|2021-08-09 11:50:50|9341.5|9331.5|9342.5|9332.5|9342.5|9332.5|9341.3|9331.3|11
1628509860000|2021-08-09 11:51:00|9342.4|9332.4|9340.5|9330.5|9342.4|9332.4|9340.5|9330.5|13
1628509870000|2021-08-09 11:51:10|9339.3|9329.3|9340.1|9330.1|9340.5|9330.5|9339.3|9329.3|4
1628509880000|2021-08-09 11:51:20|9339.9|9329.9|9339.9|9329.9|9340.3|9330.3|9339.9|9329.9|5
1628509890000|2021-08-09 11:51:30|9339.6|9329.6|9339.9|9329.9|9340.4|9330.4|9339.6|9329.6|5
1628509910000|2021-08-09 11:51:50|9340|9330|9340.5|9330.5|9340.6|9330.6|9340|9330|4
1628509920000|2021-08-09 11:52:00|9341|9331|9341.3|9331.3|9341.3|9331.3|9341|9331|2
1628509930000|2021-08-09 11:52:10|9341.5|9331.5|9343.3|9333.3|9344|9334|9341.5|9331.5|7
1628509940000|2021-08-09 11:52:20|9343.8|9333.8|9344.5|9334.5|9344.5|9334.5|9342.4|9332.4|10
1628509950000|2021-08-09 11:52:30|9344|9334|9343.9|9333.9|9344|9334|9343.3|9333.3|5
1628509960000|2021-08-09 11:52:40|9343.8|9333.8|9343.9|9333.9|9343.9|9333.9|9343|9333|5
1628509970000|2021-08-09 11:52:50|9343.8|9333.8|9343.3|9333.3|9344.6|9334.6|9342.8|9332.8|10
1628509980000|2021-08-09 11:53:00|9342.4|9332.4|9342.5|9332.5|9344.6|9334.6|9342.4|9332.4|13
1628509990000|2021-08-09 11:53:10|9342.6|9332.6|9345.1|9335.1|9345.3|9335.3|9342.6|9332.6|4
1628510000000|2021-08-09 11:53:20|9345|9335|9346.4|9336.4|9346.5|9336.5|9345|9335|6
1628510010000|2021-08-09 11:53:30|9345.9|9335.9|9345.6|9335.6|9345.9|9335.9|9345.6|9335.6|2
1628510020000|2021-08-09 11:53:40|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|1
1628510060000|2021-08-09 11:54:20|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1628510080000|2021-08-09 11:54:40|9346.5|9336.5|9346.4|9336.4|9346.6|9336.6|9345.9|9335.9|8
1628510090000|2021-08-09 11:54:50|9345.9|9335.9|9345.6|9335.6|9345.9|9335.9|9345.6|9335.6|2
1628510100000|2021-08-09 11:55:00|9345.4|9335.4|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|4
1628510110000|2021-08-09 11:55:10|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345|9335|5
1628510130000|2021-08-09 11:55:30|9345.4|9335.4|9343.9|9333.9|9345.4|9335.4|9342.6|9332.6|6
1628510140000|2021-08-09 11:55:40|9344|9334|9343.1|9333.1|9344|9334|9343.1|9333.1|5
1628510150000|2021-08-09 11:55:50|9343|9333|9343.8|9333.8|9344|9334|9343|9333|4
1628510160000|2021-08-09 11:56:00|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9342.5|9332.5|12
1628510180000|2021-08-09 11:56:20|9343.4|9333.4|9343.1|9333.1|9343.4|9333.4|9343.1|9333.1|2
1628510190000|2021-08-09 11:56:30|9342.9|9332.9|9342.6|9332.6|9342.9|9332.9|9342.6|9332.6|2
1628510200000|2021-08-09 11:56:40|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1628510210000|2021-08-09 11:56:50|9342.4|9332.4|9342.3|9332.3|9344.3|9334.3|9342.1|9332.1|10
1628510230000|2021-08-09 11:57:10|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1628510240000|2021-08-09 11:57:20|9343|9333|9342.5|9332.5|9343|9333|9342.5|9332.5|2
1628510250000|2021-08-09 11:57:30|9342.6|9332.6|9342.6|9332.6|9343.1|9333.1|9342.6|9332.6|4
1628510260000|2021-08-09 11:57:40|9342.8|9332.8|9342.6|9332.6|9342.8|9332.8|9342.6|9332.6|2
1628510280000|2021-08-09 11:58:00|9342.4|9332.4|9339.5|9329.5|9342.4|9332.4|9339.5|9329.5|5
1628510290000|2021-08-09 11:58:10|9338.9|9328.9|9340.3|9330.3|9340.3|9330.3|9338.5|9328.5|9
1628510300000|2021-08-09 11:58:20|9340.4|9330.4|9340.8|9330.8|9340.8|9330.8|9340.4|9330.4|2
1628510310000|2021-08-09 11:58:30|9341|9331|9342.3|9332.3|9342.3|9332.3|9341|9331|3
1628510320000|2021-08-09 11:58:40|9342|9332|9341.8|9331.8|9342|9332|9341.8|9331.8|2
1628510330000|2021-08-09 11:58:50|9341.6|9331.6|9341.1|9331.1|9341.6|9331.6|9341.1|9331.1|3
1628510340000|2021-08-09 11:59:00|9339.8|9329.8|9341.3|9331.3|9341.3|9331.3|9339.1|9329.1|8
1628510350000|2021-08-09 11:59:10|9341|9331|9338.3|9328.3|9341|9331|9337.3|9327.3|4
1628510360000|2021-08-09 11:59:20|9338|9328|9337.5|9327.5|9338|9328|9337.5|9327.5|2
1628510370000|2021-08-09 11:59:30|9338.5|9328.5|9338.1|9328.1|9338.5|9328.5|9338|9328|4
1628510380000|2021-08-09 11:59:40|9338.6|9328.6|9338.8|9328.8|9338.8|9328.8|9338.6|9328.6|2
1628510390000|2021-08-09 11:59:50|9338.9|9328.9|9339.6|9329.6|9339.6|9329.6|9338.9|9328.9|2
1628510400000|2021-08-09 12:00:00|9339.5|9329.5|9337.5|9327.5|9339.5|9329.5|9337.5|9327.5|5
1628510410000|2021-08-09 12:00:10|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1628510420000|2021-08-09 12:00:20|9337.4|9327.4|9336.4|9326.4|9337.4|9327.4|9336.4|9326.4|3
1628510430000|2021-08-09 12:00:30|9336.5|9326.5|9336.8|9326.8|9337.3|9327.3|9336.5|9326.5|4
1628510450000|2021-08-09 12:00:50|9337|9327|9338.1|9328.1|9338.8|9328.8|9337|9327|7
1628510460000|2021-08-09 12:01:00|9338|9328|9335.8|9325.8|9338|9328|9335.8|9325.8|7
1628510470000|2021-08-09 12:01:10|9335.6|9325.6|9334.4|9324.4|9335.6|9325.6|9334.4|9324.4|3
1628510480000|2021-08-09 12:01:20|9334.9|9324.9|9335.8|9325.8|9336.3|9326.3|9334.9|9324.9|6
1628510490000|2021-08-09 12:01:30|9336.5|9326.5|9337.9|9327.9|9338.5|9328.5|9336.5|9326.5|15
1628510500000|2021-08-09 12:01:40|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1628510520000|2021-08-09 12:02:00|9337.5|9327.5|9336.6|9326.6|9338|9328|9336.6|9326.6|8
1628510530000|2021-08-09 12:02:10|9336|9326|9332.8|9322.8|9336|9326|9332.8|9322.8|5
1628510540000|2021-08-09 12:02:20|9333.1|9323.1|9335.1|9325.1|9335.1|9325.1|9333.1|9323.1|4
1628510550000|2021-08-09 12:02:30|9334.9|9324.9|9333.6|9323.6|9334.9|9324.9|9333.6|9323.6|7
1628510560000|2021-08-09 12:02:40|9333.5|9323.5|9333.4|9323.4|9333.5|9323.5|9333.4|9323.4|2
1628510570000|2021-08-09 12:02:50|9333.1|9323.1|9332|9322|9333.1|9323.1|9331.6|9321.6|6
1628510580000|2021-08-09 12:03:00|9331.6|9321.6|9330.6|9320.6|9331.6|9321.6|9330.5|9320.5|5
1628510590000|2021-08-09 12:03:10|9330.5|9320.5|9330.1|9320.1|9330.5|9320.5|9330.1|9320.1|2
1628510600000|2021-08-09 12:03:20|9330|9320|9328.6|9318.6|9330|9320|9328.5|9318.5|5
1628510610000|2021-08-09 12:03:30|9328.9|9318.9|9328.8|9318.8|9328.9|9318.9|9328.8|9318.8|2
1628510630000|2021-08-09 12:03:50|9329.1|9319.1|9329.3|9319.3|9329.3|9319.3|9329.1|9319.1|2
1628510640000|2021-08-09 12:04:00|9328.8|9318.8|9327.3|9317.3|9328.8|9318.8|9327.3|9317.3|4
1628510660000|2021-08-09 12:04:20|9327.4|9317.4|9328.3|9318.3|9328.6|9318.6|9327.4|9317.4|4
1628510670000|2021-08-09 12:04:30|9328.6|9318.6|9328.9|9318.9|9328.9|9318.9|9328.6|9318.6|2
1628510680000|2021-08-09 12:04:40|9328.8|9318.8|9328.6|9318.6|9328.8|9318.8|9328.6|9318.6|2
1628510690000|2021-08-09 12:04:50|9328.8|9318.8|9328.1|9318.1|9328.8|9318.8|9327.6|9317.6|6
1628510700000|2021-08-09 12:05:00|9327.9|9317.9|9326.8|9316.8|9327.9|9317.9|9326.8|9316.8|4
1628510710000|2021-08-09 12:05:10|9326.6|9316.6|9323.5|9313.5|9326.6|9316.6|9323.4|9313.4|5
1628510720000|2021-08-09 12:05:20|9323.4|9313.4|9324.6|9314.6|9324.6|9314.6|9321.8|9311.8|5
1628510730000|2021-08-09 12:05:30|9324.9|9314.9|9325.3|9315.3|9325.3|9315.3|9324.9|9314.9|3
1628510740000|2021-08-09 12:05:40|9324.8|9314.8|9320.6|9310.6|9324.8|9314.8|9320.6|9310.6|6
1628510750000|2021-08-09 12:05:50|9320.8|9310.8|9322.3|9312.3|9322.3|9312.3|9320.8|9310.8|3
1628510760000|2021-08-09 12:06:00|9323.1|9313.1|9321.4|9311.4|9323.1|9313.1|9321.4|9311.4|11
1628510770000|2021-08-09 12:06:10|9320.8|9310.8|9318.8|9308.8|9321.1|9311.1|9318.3|9308.3|12
1628510780000|2021-08-09 12:06:20|9320.6|9310.6|9323.1|9313.1|9323.1|9313.1|9320.1|9310.1|13
1628510790000|2021-08-09 12:06:30|9323.3|9313.3|9325.4|9315.4|9325.4|9315.4|9323.3|9313.3|8
1628510800000|2021-08-09 12:06:40|9325.3|9315.3|9327.5|9317.5|9328|9318|9325.3|9315.3|7
1628510810000|2021-08-09 12:06:50|9327.1|9317.1|9327.1|9317.1|9327.3|9317.3|9327.1|9317.1|3
1628510830000|2021-08-09 12:07:10|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|2
1628510840000|2021-08-09 12:07:20|9327.3|9317.3|9327.4|9317.4|9327.4|9317.4|9326.6|9316.6|5
1628510860000|2021-08-09 12:07:40|9327.1|9317.1|9323.8|9313.8|9327.1|9317.1|9323.6|9313.6|5
1628510870000|2021-08-09 12:07:50|9324|9314|9324.4|9314.4|9324.4|9314.4|9324|9314|2
1628510890000|2021-08-09 12:08:10|9326.4|9316.4|9325.1|9315.1|9326.4|9316.4|9325|9315|5
1628510900000|2021-08-09 12:08:20|9324.9|9314.9|9326.8|9316.8|9326.8|9316.8|9324.9|9314.9|8
1628510910000|2021-08-09 12:08:30|9326.6|9316.6|9328|9318|9328|9318|9326.5|9316.5|10
1628510920000|2021-08-09 12:08:40|9327.5|9317.5|9330.6|9320.6|9330.6|9320.6|9326.9|9316.9|9
1628510930000|2021-08-09 12:08:50|9330|9320|9331.6|9321.6|9331.6|9321.6|9330|9320|5
1628510940000|2021-08-09 12:09:00|9331.9|9321.9|9331.5|9321.5|9331.9|9321.9|9331.4|9321.4|7
1628510950000|2021-08-09 12:09:10|9331.8|9321.8|9333.5|9323.5|9333.5|9323.5|9331.5|9321.5|6
1628510960000|2021-08-09 12:09:20|9332.4|9322.4|9333|9323|9333.3|9323.3|9331.3|9321.3|6
1628510970000|2021-08-09 12:09:30|9332|9322|9332.4|9322.4|9332.4|9322.4|9332|9322|3
1628510980000|2021-08-09 12:09:40|9332.3|9322.3|9332|9322|9332.3|9322.3|9331.8|9321.8|4
1628510990000|2021-08-09 12:09:50|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1628511000000|2021-08-09 12:10:00|9331.8|9321.8|9329.6|9319.6|9331.8|9321.8|9329.3|9319.3|12
1628511010000|2021-08-09 12:10:10|9329.5|9319.5|9326.6|9316.6|9329.5|9319.5|9326.5|9316.5|7
1628511020000|2021-08-09 12:10:20|9327|9317|9327|9317|9327|9317|9327|9317|1
1628511030000|2021-08-09 12:10:30|9326.9|9316.9|9325.3|9315.3|9326.9|9316.9|9325.3|9315.3|3
1628511040000|2021-08-09 12:10:40|9325.4|9315.4|9326.1|9316.1|9326.1|9316.1|9325.4|9315.4|3
1628511050000|2021-08-09 12:10:50|9326.3|9316.3|9327.1|9317.1|9327.3|9317.3|9326.3|9316.3|4
1628511060000|2021-08-09 12:11:00|9327.4|9317.4|9324.8|9314.8|9327.4|9317.4|9324.6|9314.6|8
1628511070000|2021-08-09 12:11:10|9325.3|9315.3|9327.9|9317.9|9329.6|9319.6|9325.3|9315.3|11
1628511080000|2021-08-09 12:11:20|9327.6|9317.6|9326.1|9316.1|9327.6|9317.6|9326.1|9316.1|6
1628511090000|2021-08-09 12:11:30|9326.3|9316.3|9329.6|9319.6|9329.6|9319.6|9326.3|9316.3|8
1628511100000|2021-08-09 12:11:40|9329.5|9319.5|9327.3|9317.3|9329.5|9319.5|9327.3|9317.3|4
1628511120000|2021-08-09 12:12:00|9327.1|9317.1|9322.9|9312.9|9327.1|9317.1|9322.8|9312.8|8
1628511130000|2021-08-09 12:12:10|9322.8|9312.8|9320.6|9310.6|9322.8|9312.8|9320.6|9310.6|8
1628511140000|2021-08-09 12:12:20|9320.5|9310.5|9316.6|9306.6|9320.5|9310.5|9316.6|9306.6|17
1628511150000|2021-08-09 12:12:30|9315.8|9305.8|9317.9|9307.9|9317.9|9307.9|9315.1|9305.1|8
1628511160000|2021-08-09 12:12:40|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|1
1628511170000|2021-08-09 12:12:50|9317.3|9307.3|9314.4|9304.4|9317.3|9307.3|9314.3|9304.3|8
1628511180000|2021-08-09 12:13:00|9313.9|9303.9|9314.9|9304.9|9315.1|9305.1|9313.6|9303.6|14
1628511190000|2021-08-09 12:13:10|9315.1|9305.1|9315.9|9305.9|9316.4|9306.4|9315.1|9305.1|5
1628511200000|2021-08-09 12:13:20|9315.8|9305.8|9314.3|9304.3|9315.8|9305.8|9314.3|9304.3|7
1628511210000|2021-08-09 12:13:30|9314|9304|9313.1|9303.1|9314.1|9304.1|9313.1|9303.1|10
1628511220000|2021-08-09 12:13:40|9313.8|9303.8|9311.8|9301.8|9314|9304|9311.6|9301.6|9
1628511230000|2021-08-09 12:13:50|9311.5|9301.5|9315.1|9305.1|9316|9306|9311.5|9301.5|14
1628511240000|2021-08-09 12:14:00|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|1
1628511250000|2021-08-09 12:14:10|9315|9305|9317.4|9307.4|9317.4|9307.4|9315|9305|5
1628511260000|2021-08-09 12:14:20|9317.3|9307.3|9317.6|9307.6|9317.8|9307.8|9317|9307|7
1628511270000|2021-08-09 12:14:30|9317.3|9307.3|9316.9|9306.9|9317.3|9307.3|9316.6|9306.6|5
1628511280000|2021-08-09 12:14:40|9316.6|9306.6|9313|9303|9316.6|9306.6|9313|9303|10
1628511290000|2021-08-09 12:14:50|9312.9|9302.9|9313.3|9303.3|9313.3|9303.3|9312.5|9302.5|6
1628511300000|2021-08-09 12:15:00|9313.8|9303.8|9312.5|9302.5|9316|9306|9312.5|9302.5|10
1628511310000|2021-08-09 12:15:10|9312.3|9302.3|9309|9299|9312.3|9302.3|9308.4|9298.4|14
1628511320000|2021-08-09 12:15:20|9308.5|9298.5|9309|9299|9309.1|9299.1|9308|9298|11
1628511330000|2021-08-09 12:15:30|9308.9|9298.9|9306.9|9296.9|9308.9|9298.9|9306.9|9296.9|20
1628511340000|2021-08-09 12:15:40|9306.6|9296.6|9306.5|9296.5|9306.6|9296.6|9305.4|9295.4|7
1628511350000|2021-08-09 12:15:50|9306.8|9296.8|9307.5|9297.5|9307.6|9297.6|9306.5|9296.5|8
1628511360000|2021-08-09 12:16:00|9308.4|9298.4|9307.4|9297.4|9310.8|9300.8|9307|9297|15
1628511370000|2021-08-09 12:16:10|9307.6|9297.6|9306.3|9296.3|9308.4|9298.4|9306|9296|12
1628511380000|2021-08-09 12:16:20|9306|9296|9306.8|9296.8|9307.3|9297.3|9305.8|9295.8|13
1628511390000|2021-08-09 12:16:30|9306.5|9296.5|9307|9297|9307|9297|9306.5|9296.5|8
1628511400000|2021-08-09 12:16:40|9307.1|9297.1|9306.5|9296.5|9307.4|9297.4|9306.5|9296.5|7
1628511410000|2021-08-09 12:16:50|9306.3|9296.3|9307.4|9297.4|9307.5|9297.5|9305.6|9295.6|6
1628511420000|2021-08-09 12:17:00|9306.8|9296.8|9306.6|9296.6|9306.8|9296.8|9305.1|9295.1|12
1628511430000|2021-08-09 12:17:10|9306.1|9296.1|9302.8|9292.8|9306.1|9296.1|9300.3|9290.3|16
1628511440000|2021-08-09 12:17:20|9303|9293|9305.8|9295.8|9305.8|9295.8|9303|9293|8
1628511450000|2021-08-09 12:17:30|9306|9296|9304|9294|9307|9297|9303.8|9293.8|10
1628511460000|2021-08-09 12:17:40|9304.8|9294.8|9304|9294|9304.8|9294.8|9303|9293|8
1628511470000|2021-08-09 12:17:50|9303.8|9293.8|9302.5|9292.5|9303.8|9293.8|9302.5|9292.5|5
1628511480000|2021-08-09 12:18:00|9302.3|9292.3|9303.6|9293.6|9303.6|9293.6|9301.3|9291.3|7
1628511490000|2021-08-09 12:18:10|9303.8|9293.8|9303.9|9293.9|9305.1|9295.1|9303.6|9293.6|9
1628511500000|2021-08-09 12:18:20|9305|9295|9306.1|9296.1|9306.3|9296.3|9304.4|9294.4|9
1628511510000|2021-08-09 12:18:30|9306.6|9296.6|9306.4|9296.4|9306.9|9296.9|9306.4|9296.4|6
1628511520000|2021-08-09 12:18:40|9306.3|9296.3|9303.8|9293.8|9306.3|9296.3|9303.6|9293.6|8
1628511530000|2021-08-09 12:18:50|9303.9|9293.9|9304.3|9294.3|9304.3|9294.3|9303.6|9293.6|8
1628511540000|2021-08-09 12:19:00|9304.4|9294.4|9301.8|9291.8|9304.4|9294.4|9301.8|9291.8|11
1628511550000|2021-08-09 12:19:10|9302.3|9292.3|9303|9293|9303.3|9293.3|9302.3|9292.3|8
1628511560000|2021-08-09 12:19:20|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|1
1628511570000|2021-08-09 12:19:30|9303.1|9293.1|9302.9|9292.9|9303.1|9293.1|9302.9|9292.9|4
1628511580000|2021-08-09 12:19:40|9303|9293|9303.5|9293.5|9303.5|9293.5|9303|9293|3
1628511590000|2021-08-09 12:19:50|9303.4|9293.4|9301.9|9291.9|9303.8|9293.8|9301.9|9291.9|5
1628511600000|2021-08-09 12:20:00|9301.6|9291.6|9299.6|9289.6|9301.6|9291.6|9298.9|9288.9|11
1628511610000|2021-08-09 12:20:10|9299.8|9289.8|9304.5|9294.5|9304.5|9294.5|9299.8|9289.8|7
1628511620000|2021-08-09 12:20:20|9304.4|9294.4|9304.3|9294.3|9304.4|9294.4|9303.4|9293.4|5
1628511640000|2021-08-09 12:20:40|9304.4|9294.4|9305.9|9295.9|9305.9|9295.9|9304.4|9294.4|4
1628511650000|2021-08-09 12:20:50|9305.8|9295.8|9306|9296|9306.8|9296.8|9305.5|9295.5|5
1628511660000|2021-08-09 12:21:00|9305.8|9295.8|9306.1|9296.1|9306.1|9296.1|9305.5|9295.5|5
1628511670000|2021-08-09 12:21:10|9305.8|9295.8|9305.5|9295.5|9306|9296|9305.3|9295.3|10
1628511680000|2021-08-09 12:21:20|9305.8|9295.8|9306.6|9296.6|9306.6|9296.6|9304|9294|11
1628511690000|2021-08-09 12:21:30|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.1|9296.1|4
1628511700000|2021-08-09 12:21:40|9307.4|9297.4|9306.9|9296.9|9307.4|9297.4|9306.9|9296.9|2
1628511710000|2021-08-09 12:21:50|9307.8|9297.8|9308.4|9298.4|9308.9|9298.9|9307.8|9297.8|10
1628511720000|2021-08-09 12:22:00|9308.1|9298.1|9308.9|9298.9|9308.9|9298.9|9307.8|9297.8|5
1628511730000|2021-08-09 12:22:10|9308.6|9298.6|9310.1|9300.1|9310.4|9300.4|9308.6|9298.6|13
1628511740000|2021-08-09 12:22:20|9311.1|9301.1|9312.1|9302.1|9312.1|9302.1|9311.1|9301.1|6
1628511750000|2021-08-09 12:22:30|9311.9|9301.9|9312.4|9302.4|9312.6|9302.6|9311.9|9301.9|4
1628511770000|2021-08-09 12:22:50|9312.1|9302.1|9315|9305|9315.1|9305.1|9312.1|9302.1|8
1628511780000|2021-08-09 12:23:00|9314.8|9304.8|9312.5|9302.5|9314.8|9304.8|9312.5|9302.5|8
1628511790000|2021-08-09 12:23:10|9312.3|9302.3|9312.1|9302.1|9313.4|9303.4|9311.6|9301.6|12
1628511800000|2021-08-09 12:23:20|9312.4|9302.4|9311.9|9301.9|9312.4|9302.4|9311.9|9301.9|3
1628511810000|2021-08-09 12:23:30|9311.6|9301.6|9311.6|9301.6|9311.9|9301.9|9310.9|9300.9|6
1628511820000|2021-08-09 12:23:40|9311.5|9301.5|9312.5|9302.5|9312.5|9302.5|9311|9301|4
1628511830000|2021-08-09 12:23:50|9310.8|9300.8|9311.3|9301.3|9311.8|9301.8|9310.6|9300.6|9
1628511840000|2021-08-09 12:24:00|9310.6|9300.6|9306.1|9296.1|9310.6|9300.6|9306.1|9296.1|13
1628511850000|2021-08-09 12:24:10|9305.6|9295.6|9306.1|9296.1|9306.9|9296.9|9305.6|9295.6|9
1628511860000|2021-08-09 12:24:20|9306|9296|9295.8|9285.8|9306|9296|9295.8|9285.8|10
1628511870000|2021-08-09 12:24:30|9299.6|9289.6|9288.9|9278.9|9300.4|9290.4|9285.5|9275.5|21
1628511880000|2021-08-09 12:24:40|9289.4|9279.4|9291.8|9281.8|9291.9|9281.9|9288.9|9278.9|19
1628511890000|2021-08-09 12:24:50|9291.3|9281.3|9290.4|9280.4|9292.8|9282.8|9288.1|9278.1|18
1628511900000|2021-08-09 12:25:00|9289.3|9279.3|9284.8|9274.8|9290|9280|9284.5|9274.5|15
1628511910000|2021-08-09 12:25:10|9285.1|9275.1|9288.1|9278.1|9288.1|9278.1|9284.9|9274.9|6
1628511920000|2021-08-09 12:25:20|9288.6|9278.6|9288.6|9278.6|9291.5|9281.5|9288.6|9278.6|16
1628511930000|2021-08-09 12:25:30|9289.1|9279.1|9289.4|9279.4|9289.9|9279.9|9288.6|9278.6|11
1628511940000|2021-08-09 12:25:40|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1628511950000|2021-08-09 12:25:50|9289.8|9279.8|9289.4|9279.4|9290.5|9280.5|9289.4|9279.4|6
1628511960000|2021-08-09 12:26:00|9289.3|9279.3|9289.8|9279.8|9290.8|9280.8|9288.8|9278.8|8
1628511970000|2021-08-09 12:26:10|9289.3|9279.3|9291.3|9281.3|9292|9282|9289.3|9279.3|10
1628511980000|2021-08-09 12:26:20|9291.1|9281.1|9289.6|9279.6|9291.3|9281.3|9288.3|9278.3|9
1628511990000|2021-08-09 12:26:30|9289.4|9279.4|9290.8|9280.8|9290.8|9280.8|9289.4|9279.4|6
1628512000000|2021-08-09 12:26:40|9291.1|9281.1|9292.6|9282.6|9292.6|9282.6|9291|9281|13
1628512010000|2021-08-09 12:26:50|9291.8|9281.8|9290.4|9280.4|9292.6|9282.6|9290.4|9280.4|13
1628512020000|2021-08-09 12:27:00|9290.9|9280.9|9289.9|9279.9|9290.9|9280.9|9289.3|9279.3|11
1628512030000|2021-08-09 12:27:10|9290.1|9280.1|9291.3|9281.3|9291.6|9281.6|9290.1|9280.1|10
1628512040000|2021-08-09 12:27:20|9290.5|9280.5|9292.5|9282.5|9292.5|9282.5|9290.5|9280.5|7
1628512050000|2021-08-09 12:27:30|9293.3|9283.3|9294.1|9284.1|9294.4|9284.4|9293.3|9283.3|8
1628512060000|2021-08-09 12:27:40|9295.3|9285.3|9298.6|9288.6|9298.6|9288.6|9295.3|9285.3|11
1628512070000|2021-08-09 12:27:50|9298.4|9288.4|9301.1|9291.1|9301.3|9291.3|9298.4|9288.4|12
1628512080000|2021-08-09 12:28:00|9301.4|9291.4|9302.5|9292.5|9304.1|9294.1|9301.1|9291.1|15
1628512090000|2021-08-09 12:28:10|9302|9292|9302.5|9292.5|9302.5|9292.5|9298.9|9288.9|9
1628512100000|2021-08-09 12:28:20|9302.6|9292.6|9302.5|9292.5|9303.6|9293.6|9302|9292|13
1628512110000|2021-08-09 12:28:30|9302.6|9292.6|9302.9|9292.9|9302.9|9292.9|9302|9292|8
1628512120000|2021-08-09 12:28:40|9303|9293|9303|9293|9303.4|9293.4|9303|9293|4
1628512130000|2021-08-09 12:28:50|9302.9|9292.9|9301|9291|9302.9|9292.9|9301|9291|5
1628512140000|2021-08-09 12:29:00|9300.1|9290.1|9300.6|9290.6|9301|9291|9299.9|9289.9|12
1628512150000|2021-08-09 12:29:10|9300.5|9290.5|9301.9|9291.9|9302.1|9292.1|9299.9|9289.9|11
1628512160000|2021-08-09 12:29:20|9301.6|9291.6|9298.9|9288.9|9301.6|9291.6|9298.6|9288.6|12
1628512170000|2021-08-09 12:29:30|9298.6|9288.6|9299|9289|9299.3|9289.3|9298.6|9288.6|6
1628512180000|2021-08-09 12:29:40|9298.9|9288.9|9302|9292|9302.8|9292.8|9296.4|9286.4|14
1628512190000|2021-08-09 12:29:50|9301.1|9291.1|9300|9290|9302.1|9292.1|9300|9290|17
1628512200000|2021-08-09 12:30:00|9299.4|9289.4|9299|9289|9299.6|9289.6|9299|9289|9
1628512210000|2021-08-09 12:30:10|9298.3|9288.3|9300.1|9290.1|9300.4|9290.4|9298.3|9288.3|7
1628512220000|2021-08-09 12:30:20|9299.3|9289.3|9300.5|9290.5|9300.5|9290.5|9299.1|9289.1|9
1628512230000|2021-08-09 12:30:30|9300.4|9290.4|9299.6|9289.6|9300.4|9290.4|9299.5|9289.5|5
1628512240000|2021-08-09 12:30:40|9299.4|9289.4|9299|9289|9299.4|9289.4|9299|9289|2
1628512250000|2021-08-09 12:30:50|9298.9|9288.9|9298.6|9288.6|9298.9|9288.9|9298.5|9288.5|4
1628512260000|2021-08-09 12:31:00|9298.5|9288.5|9297.3|9287.3|9298.5|9288.5|9297.1|9287.1|5
1628512270000|2021-08-09 12:31:10|9297.1|9287.1|9299.6|9289.6|9299.6|9289.6|9296.9|9286.9|6
1628512280000|2021-08-09 12:31:20|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9299.3|9289.3|2
1628512290000|2021-08-09 12:31:30|9299.1|9289.1|9297.1|9287.1|9299.1|9289.1|9297.1|9287.1|8
1628512300000|2021-08-09 12:31:40|9296.9|9286.9|9295.9|9285.9|9296.9|9286.9|9295.9|9285.9|5
1628512320000|2021-08-09 12:32:00|9296.1|9286.1|9297.3|9287.3|9297.8|9287.8|9296.1|9286.1|10
1628512330000|2021-08-09 12:32:10|9297.1|9287.1|9297.8|9287.8|9298.1|9288.1|9296.8|9286.8|8
1628512340000|2021-08-09 12:32:20|9298.1|9288.1|9299.4|9289.4|9299.5|9289.5|9298.1|9288.1|6
1628512350000|2021-08-09 12:32:30|9299.3|9289.3|9298.6|9288.6|9299.3|9289.3|9298.6|9288.6|7
1628512360000|2021-08-09 12:32:40|9298.8|9288.8|9300.4|9290.4|9300.4|9290.4|9298.8|9288.8|8
1628512370000|2021-08-09 12:32:50|9301|9291|9300|9290|9301|9291|9299.5|9289.5|8
1628512380000|2021-08-09 12:33:00|9299.4|9289.4|9299.4|9289.4|9300.4|9290.4|9299.4|9289.4|8
1628512390000|2021-08-09 12:33:10|9299.1|9289.1|9298.3|9288.3|9299.1|9289.1|9298.3|9288.3|3
1628512410000|2021-08-09 12:33:30|9298.5|9288.5|9300.9|9290.9|9300.9|9290.9|9298.5|9288.5|8
1628512420000|2021-08-09 12:33:40|9301.1|9291.1|9300.4|9290.4|9301.4|9291.4|9300.4|9290.4|5
1628512430000|2021-08-09 12:33:50|9300.5|9290.5|9300.9|9290.9|9301.8|9291.8|9300.5|9290.5|9
1628512440000|2021-08-09 12:34:00|9301.1|9291.1|9301|9291|9301.1|9291.1|9301|9291|2
1628512450000|2021-08-09 12:34:10|9300.9|9290.9|9300.1|9290.1|9300.9|9290.9|9300.1|9290.1|3
1628512470000|2021-08-09 12:34:30|9300|9290|9297.1|9287.1|9300|9290|9296.6|9286.6|8
1628512480000|2021-08-09 12:34:40|9297|9287|9296.5|9286.5|9297|9287|9296.5|9286.5|3
1628512490000|2021-08-09 12:34:50|9296.6|9286.6|9294.6|9284.6|9296.6|9286.6|9294.6|9284.6|6
1628512500000|2021-08-09 12:35:00|9294.5|9284.5|9292.1|9282.1|9294.5|9284.5|9291.8|9281.8|10
1628512510000|2021-08-09 12:35:10|9291.9|9281.9|9279.5|9269.5|9291.9|9281.9|9279.5|9269.5|10
1628512520000|2021-08-09 12:35:20|9279|9269|9279.6|9269.6|9281.8|9271.8|9278.9|9268.9|9
1628512530000|2021-08-09 12:35:30|9280.3|9270.3|9281.4|9271.4|9281.9|9271.9|9279.3|9269.3|14
1628512540000|2021-08-09 12:35:40|9281.5|9271.5|9283.8|9273.8|9284.8|9274.8|9281.5|9271.5|14
1628512550000|2021-08-09 12:35:50|9283.9|9273.9|9286.1|9276.1|9286.1|9276.1|9283.9|9273.9|12
1628512560000|2021-08-09 12:36:00|9286.4|9276.4|9288.1|9278.1|9288.4|9278.4|9286.4|9276.4|14
1628512570000|2021-08-09 12:36:10|9287.1|9277.1|9286.9|9276.9|9288.9|9278.9|9284.6|9274.6|10
1628512580000|2021-08-09 12:36:20|9287.4|9277.4|9283.8|9273.8|9287.4|9277.4|9283.8|9273.8|7
1628512590000|2021-08-09 12:36:30|9281.8|9271.8|9281.8|9271.8|9282.1|9272.1|9281.6|9271.6|7
1628512600000|2021-08-09 12:36:40|9282.5|9272.5|9282.9|9272.9|9283.4|9273.4|9281.4|9271.4|14
1628512610000|2021-08-09 12:36:50|9282.8|9272.8|9282.3|9272.3|9282.9|9272.9|9282.3|9272.3|6
1628512620000|2021-08-09 12:37:00|9281.8|9271.8|9283.4|9273.4|9283.4|9273.4|9281.8|9271.8|6
1628512630000|2021-08-09 12:37:10|9283.3|9273.3|9286.4|9276.4|9286.6|9276.6|9282.8|9272.8|7
1628512640000|2021-08-09 12:37:20|9286.5|9276.5|9292.1|9282.1|9292.3|9282.3|9286.5|9276.5|13
1628512650000|2021-08-09 12:37:30|9292.5|9282.5|9292.3|9282.3|9292.9|9282.9|9291.6|9281.6|10
1628512660000|2021-08-09 12:37:40|9292.4|9282.4|9292.9|9282.9|9292.9|9282.9|9292.4|9282.4|3
1628512670000|2021-08-09 12:37:50|9292.3|9282.3|9292.6|9282.6|9294.5|9284.5|9291.8|9281.8|12
1628512680000|2021-08-09 12:38:00|9292.5|9282.5|9293.9|9283.9|9293.9|9283.9|9291.9|9281.9|4
1628512690000|2021-08-09 12:38:10|9293.8|9283.8|9291.9|9281.9|9293.8|9283.8|9291.3|9281.3|3
1628512700000|2021-08-09 12:38:20|9292.1|9282.1|9293.5|9283.5|9293.5|9283.5|9292.1|9282.1|6
1628512710000|2021-08-09 12:38:30|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1628512720000|2021-08-09 12:38:40|9293.8|9283.8|9292|9282|9295|9285|9292|9282|9
1628512730000|2021-08-09 12:38:50|9294.1|9284.1|9294.8|9284.8|9296|9286|9293.5|9283.5|9
1628512740000|2021-08-09 12:39:00|9294.1|9284.1|9294.3|9284.3|9294.3|9284.3|9292.1|9282.1|7
1628512750000|2021-08-09 12:39:10|9294.9|9284.9|9296.5|9286.5|9296.5|9286.5|9294.9|9284.9|3
1628512760000|2021-08-09 12:39:20|9296.6|9286.6|9299.6|9289.6|9299.6|9289.6|9296.6|9286.6|9
1628512770000|2021-08-09 12:39:30|9300|9290|9301.6|9291.6|9302.1|9292.1|9300|9290|6
1628512780000|2021-08-09 12:39:40|9301.5|9291.5|9300.4|9290.4|9301.5|9291.5|9300.4|9290.4|9
1628512790000|2021-08-09 12:39:50|9300.5|9290.5|9300.3|9290.3|9300.5|9290.5|9300.3|9290.3|3
1628512800000|2021-08-09 12:40:00|9300.4|9290.4|9296.6|9286.6|9301.5|9291.5|9296.6|9286.6|10
1628512810000|2021-08-09 12:40:10|9297.1|9287.1|9296.9|9286.9|9297.1|9287.1|9296.5|9286.5|6
1628512820000|2021-08-09 12:40:20|9296.6|9286.6|9295.4|9285.4|9296.8|9286.8|9295.4|9285.4|5
1628512830000|2021-08-09 12:40:30|9295|9285|9291.3|9281.3|9295.1|9285.1|9291|9281|16
1628512840000|2021-08-09 12:40:40|9291|9281|9292.6|9282.6|9292.6|9282.6|9290.9|9280.9|10
1628512850000|2021-08-09 12:40:50|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9291.9|9281.9|5
1628512860000|2021-08-09 12:41:00|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|9290.4|9280.4|7
1628512870000|2021-08-09 12:41:10|9292.1|9282.1|9292.4|9282.4|9292.6|9282.6|9292.1|9282.1|5
1628512880000|2021-08-09 12:41:20|9292.9|9282.9|9293.4|9283.4|9293.4|9283.4|9292.1|9282.1|9
1628512890000|2021-08-09 12:41:30|9293.6|9283.6|9294.9|9284.9|9294.9|9284.9|9292.1|9282.1|10
1628512900000|2021-08-09 12:41:40|9293.9|9283.9|9293.5|9283.5|9294.4|9284.4|9292.6|9282.6|8
1628512910000|2021-08-09 12:41:50|9294.1|9284.1|9294.9|9284.9|9295.1|9285.1|9294.1|9284.1|4
1628512920000|2021-08-09 12:42:00|9294.8|9284.8|9293.6|9283.6|9294.8|9284.8|9293.6|9283.6|9
1628512930000|2021-08-09 12:42:10|9293.9|9283.9|9292.1|9282.1|9293.9|9283.9|9290.4|9280.4|14
1628512940000|2021-08-09 12:42:20|9292.3|9282.3|9291.5|9281.5|9292.3|9282.3|9291.5|9281.5|5
1628512950000|2021-08-09 12:42:30|9291.6|9281.6|9290.9|9280.9|9291.6|9281.6|9290|9280|4
1628512960000|2021-08-09 12:42:40|9289.9|9279.9|9289.9|9279.9|9290.1|9280.1|9289.8|9279.8|5
1628512970000|2021-08-09 12:42:50|9290.1|9280.1|9291|9281|9291|9281|9290.1|9280.1|3
1628512980000|2021-08-09 12:43:00|9290.9|9280.9|9289.4|9279.4|9290.9|9280.9|9289|9279|5
1628512990000|2021-08-09 12:43:10|9289|9279|9287.5|9277.5|9289|9279|9287.5|9277.5|3
1628513000000|2021-08-09 12:43:20|9286.6|9276.6|9289.9|9279.9|9289.9|9279.9|9286.6|9276.6|12
1628513010000|2021-08-09 12:43:30|9290|9280|9290.5|9280.5|9290.9|9280.9|9290|9280|8
1628513020000|2021-08-09 12:43:40|9290.3|9280.3|9290|9280|9290.4|9280.4|9289.4|9279.4|7
1628513030000|2021-08-09 12:43:50|9290.5|9280.5|9290.9|9280.9|9290.9|9280.9|9290.5|9280.5|2
1628513040000|2021-08-09 12:44:00|9290.8|9280.8|9289.5|9279.5|9290.8|9280.8|9289.1|9279.1|15
1628513050000|2021-08-09 12:44:10|9289.6|9279.6|9290.6|9280.6|9290.6|9280.6|9289.6|9279.6|6
1628513060000|2021-08-09 12:44:20|9290.5|9280.5|9289.4|9279.4|9290.9|9280.9|9289.3|9279.3|9
1628513070000|2021-08-09 12:44:30|9289.9|9279.9|9290.4|9280.4|9290.4|9280.4|9289.9|9279.9|2
1628513080000|2021-08-09 12:44:40|9290.3|9280.3|9289.1|9279.1|9290.3|9280.3|9288.6|9278.6|10
1628513090000|2021-08-09 12:44:50|9289.3|9279.3|9290.4|9280.4|9290.4|9280.4|9289.3|9279.3|11
1628513100000|2021-08-09 12:45:00|9290|9280|9286.4|9276.4|9290|9280|9286.4|9276.4|10
1628513110000|2021-08-09 12:45:10|9286.9|9276.9|9289.3|9279.3|9289.3|9279.3|9286.9|9276.9|7
1628513120000|2021-08-09 12:45:20|9289.9|9279.9|9290.4|9280.4|9290.5|9280.5|9289.9|9279.9|5
1628513130000|2021-08-09 12:45:30|9290.5|9280.5|9292.1|9282.1|9292.8|9282.8|9290.4|9280.4|11
1628513140000|2021-08-09 12:45:40|9291.1|9281.1|9291.4|9281.4|9291.4|9281.4|9290.4|9280.4|6
1628513150000|2021-08-09 12:45:50|9291.9|9281.9|9296.1|9286.1|9296.1|9286.1|9291.9|9281.9|8
1628513160000|2021-08-09 12:46:00|9295.8|9285.8|9297.5|9287.5|9297.5|9287.5|9294.9|9284.9|14
1628513170000|2021-08-09 12:46:10|9298.9|9288.9|9300|9290|9300|9290|9298.9|9288.9|4
1628513180000|2021-08-09 12:46:20|9300.6|9290.6|9297.8|9287.8|9302|9292|9297.1|9287.1|8
1628513190000|2021-08-09 12:46:30|9298.1|9288.1|9300.4|9290.4|9300.4|9290.4|9298.1|9288.1|7
1628513200000|2021-08-09 12:46:40|9300.3|9290.3|9301|9291|9301|9291|9299.8|9289.8|9
1628513210000|2021-08-09 12:46:50|9301.1|9291.1|9301.5|9291.5|9301.5|9291.5|9301|9291|4
1628513220000|2021-08-09 12:47:00|9301.1|9291.1|9300.5|9290.5|9301.1|9291.1|9300.4|9290.4|4
1628513230000|2021-08-09 12:47:10|9300.3|9290.3|9299.5|9289.5|9300.3|9290.3|9299.1|9289.1|4
1628513250000|2021-08-09 12:47:30|9299.1|9289.1|9298.6|9288.6|9299.1|9289.1|9298.1|9288.1|7
1628513260000|2021-08-09 12:47:40|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|1
1628513270000|2021-08-09 12:47:50|9298.8|9288.8|9298.9|9288.9|9298.9|9288.9|9298.5|9288.5|4
1628513280000|2021-08-09 12:48:00|9298.8|9288.8|9297.5|9287.5|9298.8|9288.8|9297.3|9287.3|8
1628513290000|2021-08-09 12:48:10|9297.9|9287.9|9298.4|9288.4|9298.4|9288.4|9297.9|9287.9|5
1628513300000|2021-08-09 12:48:20|9299.4|9289.4|9299.1|9289.1|9299.8|9289.8|9299.1|9289.1|7
1628513310000|2021-08-09 12:48:30|9299.3|9289.3|9300.6|9290.6|9300.6|9290.6|9299.3|9289.3|5
1628513320000|2021-08-09 12:48:40|9300.5|9290.5|9301.5|9291.5|9301.6|9291.6|9299.6|9289.6|11
1628513330000|2021-08-09 12:48:50|9301.1|9291.1|9299.1|9289.1|9301.1|9291.1|9299.1|9289.1|10
1628513340000|2021-08-09 12:49:00|9298.9|9288.9|9297.9|9287.9|9298.9|9288.9|9297.9|9287.9|3
1628513350000|2021-08-09 12:49:10|9297.4|9287.4|9296|9286|9297.6|9287.6|9296|9286|5
1628513360000|2021-08-09 12:49:20|9295.5|9285.5|9294.6|9284.6|9295.5|9285.5|9293.1|9283.1|10
1628513370000|2021-08-09 12:49:30|9295.1|9285.1|9293.6|9283.6|9295.4|9285.4|9293.6|9283.6|8
1628513380000|2021-08-09 12:49:40|9293.9|9283.9|9292.9|9282.9|9293.9|9283.9|9292.9|9282.9|12
1628513390000|2021-08-09 12:49:50|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9291.9|9281.9|8
1628513400000|2021-08-09 12:50:00|9292.6|9282.6|9298.4|9288.4|9298.9|9288.9|9292.6|9282.6|8
1628513410000|2021-08-09 12:50:10|9298.1|9288.1|9297.3|9287.3|9298.1|9288.1|9297.1|9287.1|8
1628513420000|2021-08-09 12:50:20|9297.4|9287.4|9301.4|9291.4|9301.4|9291.4|9297.4|9287.4|10
1628513430000|2021-08-09 12:50:30|9301.6|9291.6|9301.1|9291.1|9302.9|9292.9|9299.6|9289.6|14
1628513440000|2021-08-09 12:50:40|9301.3|9291.3|9301.6|9291.6|9301.9|9291.9|9301.3|9291.3|7
1628513450000|2021-08-09 12:50:50|9301.8|9291.8|9302.8|9292.8|9303|9293|9301.8|9291.8|6
1628513460000|2021-08-09 12:51:00|9302.5|9292.5|9301.4|9291.4|9303.1|9293.1|9301|9291|11
1628513470000|2021-08-09 12:51:10|9302.4|9292.4|9300.3|9290.3|9302.9|9292.9|9300.1|9290.1|13
1628513480000|2021-08-09 12:51:20|9300.5|9290.5|9300.8|9290.8|9301.4|9291.4|9299.9|9289.9|7
1628513490000|2021-08-09 12:51:30|9300.5|9290.5|9301.4|9291.4|9301.4|9291.4|9300.1|9290.1|7
1628513500000|2021-08-09 12:51:40|9301.6|9291.6|9302.4|9292.4|9302.8|9292.8|9301.6|9291.6|8
1628513510000|2021-08-09 12:51:50|9301.5|9291.5|9299.9|9289.9|9301.5|9291.5|9299.9|9289.9|6
1628513520000|2021-08-09 12:52:00|9299.8|9289.8|9299.6|9289.6|9299.8|9289.8|9299.1|9289.1|6
1628513530000|2021-08-09 12:52:10|9299.8|9289.8|9300.5|9290.5|9300.5|9290.5|9299.8|9289.8|5
1628513540000|2021-08-09 12:52:20|9300.4|9290.4|9298.9|9288.9|9300.4|9290.4|9298.9|9288.9|5
1628513550000|2021-08-09 12:52:30|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.8|9287.8|3
1628513560000|2021-08-09 12:52:40|9298.4|9288.4|9297.4|9287.4|9298.4|9288.4|9296.6|9286.6|7
1628513570000|2021-08-09 12:52:50|9297.3|9287.3|9297.6|9287.6|9298.9|9288.9|9296.8|9286.8|12
1628513580000|2021-08-09 12:53:00|9297.9|9287.9|9298.1|9288.1|9298.1|9288.1|9297.9|9287.9|5
1628513590000|2021-08-09 12:53:10|9299|9289|9298.6|9288.6|9299|9289|9298.6|9288.6|2
1628513600000|2021-08-09 12:53:20|9298.5|9288.5|9299.3|9289.3|9300.4|9290.4|9297|9287|8
1628513610000|2021-08-09 12:53:30|9299.1|9289.1|9297.6|9287.6|9299.1|9289.1|9296.9|9286.9|10
1628513620000|2021-08-09 12:53:40|9297.4|9287.4|9296.3|9286.3|9297.4|9287.4|9296|9286|7
1628513630000|2021-08-09 12:53:50|9296.1|9286.1|9296.5|9286.5|9296.5|9286.5|9295.6|9285.6|6
1628513640000|2021-08-09 12:54:00|9296.6|9286.6|9299.5|9289.5|9300.5|9290.5|9296.6|9286.6|19
1628513650000|2021-08-09 12:54:10|9299.4|9289.4|9301|9291|9301|9291|9299.4|9289.4|6
1628513660000|2021-08-09 12:54:20|9301.3|9291.3|9301.9|9291.9|9301.9|9291.9|9301.3|9291.3|2
1628513670000|2021-08-09 12:54:30|9301.6|9291.6|9300.6|9290.6|9301.6|9291.6|9300.1|9290.1|6
1628513680000|2021-08-09 12:54:40|9300.1|9290.1|9298.6|9288.6|9300.1|9290.1|9298.6|9288.6|8
1628513690000|2021-08-09 12:54:50|9297.8|9287.8|9299.8|9289.8|9299.8|9289.8|9297.6|9287.6|12
1628513700000|2021-08-09 12:55:00|9299.6|9289.6|9299|9289|9299.6|9289.6|9297.6|9287.6|7
1628513710000|2021-08-09 12:55:10|9299.4|9289.4|9299.6|9289.6|9299.6|9289.6|9299|9289|7
1628513720000|2021-08-09 12:55:20|9300.8|9290.8|9298.9|9288.9|9300.8|9290.8|9298.9|9288.9|7
1628513730000|2021-08-09 12:55:30|9299|9289|9299.4|9289.4|9299.4|9289.4|9298.4|9288.4|7
1628513740000|2021-08-09 12:55:40|9299.5|9289.5|9298|9288|9299.8|9289.8|9298|9288|11
1628513750000|2021-08-09 12:55:50|9297.3|9287.3|9296|9286|9297.3|9287.3|9296|9286|4
1628513760000|2021-08-09 12:56:00|9296.6|9286.6|9297.3|9287.3|9297.3|9287.3|9296.6|9286.6|5
1628513770000|2021-08-09 12:56:10|9297|9287|9296.4|9286.4|9297|9287|9294.5|9284.5|11
1628513780000|2021-08-09 12:56:20|9296.6|9286.6|9296.5|9286.5|9296.6|9286.6|9296.4|9286.4|4
1628513790000|2021-08-09 12:56:30|9296.6|9286.6|9299.3|9289.3|9299.6|9289.6|9296.5|9286.5|10
1628513800000|2021-08-09 12:56:40|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9299.3|9289.3|2
1628513810000|2021-08-09 12:56:50|9299.1|9289.1|9299.3|9289.3|9299.3|9289.3|9298.6|9288.6|10
1628513820000|2021-08-09 12:57:00|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9299.3|9289.3|2
1628513830000|2021-08-09 12:57:10|9299.4|9289.4|9301.3|9291.3|9301.3|9291.3|9299.4|9289.4|5
1628513840000|2021-08-09 12:57:20|9301.4|9291.4|9303.1|9293.1|9303.6|9293.6|9301.3|9291.3|12
1628513850000|2021-08-09 12:57:30|9303.4|9293.4|9301.9|9291.9|9303.9|9293.9|9301.6|9291.6|7
1628513860000|2021-08-09 12:57:40|9302.1|9292.1|9301.8|9291.8|9302.3|9292.3|9301.6|9291.6|7
1628513870000|2021-08-09 12:57:50|9301.6|9291.6|9297.4|9287.4|9301.6|9291.6|9297.4|9287.4|7
1628513880000|2021-08-09 12:58:00|9297.6|9287.6|9292.6|9282.6|9297.8|9287.8|9292.6|9282.6|7
1628513890000|2021-08-09 12:58:10|9291.8|9281.8|9284.6|9274.6|9292.3|9282.3|9284.6|9274.6|21
1628513900000|2021-08-09 12:58:20|9285|9275|9288.6|9278.6|9288.6|9278.6|9284.9|9274.9|22
1628513910000|2021-08-09 12:58:30|9289|9279|9292.8|9282.8|9292.8|9282.8|9289|9279|14
1628513920000|2021-08-09 12:58:40|9292.5|9282.5|9290.1|9280.1|9292.5|9282.5|9288.5|9278.5|17
1628513930000|2021-08-09 12:58:50|9290.6|9280.6|9289.3|9279.3|9290.6|9280.6|9288.4|9278.4|16
1628513940000|2021-08-09 12:59:00|9289.9|9279.9|9303.3|9293.3|9303.9|9293.9|9289.9|9279.9|21
1628513950000|2021-08-09 12:59:10|9303.4|9293.4|9301.8|9291.8|9303.5|9293.5|9301.1|9291.1|17
1628513960000|2021-08-09 12:59:20|9301.9|9291.9|9301.1|9291.1|9302.6|9292.6|9299.3|9289.3|14
1628513970000|2021-08-09 12:59:30|9302|9292|9302.5|9292.5|9302.5|9292.5|9302|9292|7
1628513980000|2021-08-09 12:59:40|9302|9292|9301.3|9291.3|9302.5|9292.5|9301.3|9291.3|12
1628513990000|2021-08-09 12:59:50|9301.1|9291.1|9300.6|9290.6|9301.1|9291.1|9300|9290|13
1628514000000|2021-08-09 13:00:00|9300.5|9290.5|9326.8|9316.8|9327.8|9317.8|9300.5|9290.5|32
1628514010000|2021-08-09 13:00:10|9327.5|9317.5|9328.9|9318.9|9334.1|9324.1|9324|9314|32
1628514020000|2021-08-09 13:00:20|9328.1|9318.1|9334.1|9324.1|9335.4|9325.4|9327.4|9317.4|31
1628514030000|2021-08-09 13:00:30|9334.4|9324.4|9338.1|9328.1|9338.1|9328.1|9331.9|9321.9|26
1628514040000|2021-08-09 13:00:40|9337.4|9327.4|9340.1|9330.1|9341.4|9331.4|9337.4|9327.4|26
1628514050000|2021-08-09 13:00:50|9340.4|9330.4|9338.1|9328.1|9345.4|9335.4|9337.1|9327.1|29
1628514060000|2021-08-09 13:01:00|9337.6|9327.6|9336.1|9326.1|9337.6|9327.6|9331.9|9321.9|26
1628514070000|2021-08-09 13:01:10|9336.6|9326.6|9339.6|9329.6|9341.9|9331.9|9336.6|9326.6|24
1628514080000|2021-08-09 13:01:20|9340.1|9330.1|9334.1|9324.1|9342.6|9332.6|9333.6|9323.6|33
1628514090000|2021-08-09 13:01:30|9334.4|9324.4|9341.4|9331.4|9342.9|9332.9|9334.4|9324.4|26
1628514100000|2021-08-09 13:01:40|9341.9|9331.9|9341.9|9331.9|9344.1|9334.1|9339.6|9329.6|27
1628514110000|2021-08-09 13:01:50|9342.6|9332.6|9340.6|9330.6|9344.1|9334.1|9340.4|9330.4|16
1628514120000|2021-08-09 13:02:00|9340.4|9330.4|9337.1|9327.1|9341.1|9331.1|9336.1|9326.1|21
1628514130000|2021-08-09 13:02:10|9337.4|9327.4|9342.9|9332.9|9342.9|9332.9|9337.4|9327.4|19
1628514140000|2021-08-09 13:02:20|9342.1|9332.1|9341.9|9331.9|9344.1|9334.1|9341.6|9331.6|28
1628514150000|2021-08-09 13:02:30|9342.1|9332.1|9348.1|9338.1|9348.9|9338.9|9342.1|9332.1|22
1628514160000|2021-08-09 13:02:40|9348.4|9338.4|9349.1|9339.1|9349.4|9339.4|9347.6|9337.6|22
1628514170000|2021-08-09 13:02:50|9349.6|9339.6|9349|9339|9351.1|9341.1|9348.6|9338.6|22
1628514180000|2021-08-09 13:03:00|9350.8|9340.8|9347.5|9337.5|9350.8|9340.8|9346.8|9336.8|19
1628514190000|2021-08-09 13:03:10|9347.3|9337.3|9348.5|9338.5|9349.1|9339.1|9346.8|9336.8|16
1628514200000|2021-08-09 13:03:20|9349.6|9339.6|9351.5|9341.5|9351.5|9341.5|9348.8|9338.8|20
1628514210000|2021-08-09 13:03:30|9352.3|9342.3|9351.3|9341.3|9352.9|9342.9|9349.4|9339.4|23
1628514220000|2021-08-09 13:03:40|9351|9341|9352|9342|9352.1|9342.1|9349.5|9339.5|25
1628514230000|2021-08-09 13:03:50|9352.5|9342.5|9354|9344|9356|9346|9352.4|9342.4|19
1628514240000|2021-08-09 13:04:00|9354.6|9344.6|9352.1|9342.1|9354.6|9344.6|9350.9|9340.9|21
1628514250000|2021-08-09 13:04:10|9353.5|9343.5|9352.9|9342.9|9354.8|9344.8|9351.4|9341.4|18
1628514260000|2021-08-09 13:04:20|9353|9343|9350.9|9340.9|9354.6|9344.6|9350.9|9340.9|20
1628514270000|2021-08-09 13:04:30|9352.3|9342.3|9354.3|9344.3|9354.3|9344.3|9350.6|9340.6|15
1628514280000|2021-08-09 13:04:40|9354.4|9344.4|9352.1|9342.1|9354.4|9344.4|9351.4|9341.4|13
1628514290000|2021-08-09 13:04:50|9351.9|9341.9|9350.4|9340.4|9351.9|9341.9|9350.3|9340.3|5
1628514300000|2021-08-09 13:05:00|9350.9|9340.9|9353.9|9343.9|9353.9|9343.9|9348.4|9338.4|16
1628514310000|2021-08-09 13:05:10|9353.8|9343.8|9348.4|9338.4|9353.8|9343.8|9348.4|9338.4|10
1628514320000|2021-08-09 13:05:20|9348.6|9338.6|9347.6|9337.6|9348.8|9338.8|9347|9337|14
1628514330000|2021-08-09 13:05:30|9347.5|9337.5|9341.4|9331.4|9347.8|9337.8|9341.1|9331.1|19
1628514340000|2021-08-09 13:05:40|9341.3|9331.3|9340.6|9330.6|9342.4|9332.4|9339.3|9329.3|20
1628514350000|2021-08-09 13:05:50|9340.8|9330.8|9342.5|9332.5|9343.5|9333.5|9340.8|9330.8|9
1628514360000|2021-08-09 13:06:00|9342.3|9332.3|9350.1|9340.1|9350.1|9340.1|9341.4|9331.4|25
1628514370000|2021-08-09 13:06:10|9350.4|9340.4|9352.9|9342.9|9353.5|9343.5|9350.4|9340.4|15
1628514380000|2021-08-09 13:06:20|9353.6|9343.6|9357.8|9347.8|9359.6|9349.6|9353.6|9343.6|21
1628514390000|2021-08-09 13:06:30|9357.5|9347.5|9356.9|9346.9|9357.5|9347.5|9355.8|9345.8|16
1628514400000|2021-08-09 13:06:40|9357.1|9347.1|9356.6|9346.6|9359.1|9349.1|9356.3|9346.3|13
1628514410000|2021-08-09 13:06:50|9356.9|9346.9|9358.1|9348.1|9358.1|9348.1|9356.4|9346.4|14
1628514420000|2021-08-09 13:07:00|9358|9348|9359.4|9349.4|9359.4|9349.4|9356|9346|21
1628514430000|2021-08-09 13:07:10|9359.9|9349.9|9357.3|9347.3|9360.4|9350.4|9356.9|9346.9|14
1628514440000|2021-08-09 13:07:20|9357.6|9347.6|9359.9|9349.9|9360|9350|9357.6|9347.6|13
1628514450000|2021-08-09 13:07:30|9359.8|9349.8|9356.4|9346.4|9360.1|9350.1|9356.4|9346.4|13
1628514460000|2021-08-09 13:07:40|9356.6|9346.6|9357.3|9347.3|9357.4|9347.4|9356.6|9346.6|8
1628514470000|2021-08-09 13:07:50|9357.5|9347.5|9359.9|9349.9|9359.9|9349.9|9357.5|9347.5|10
1628514480000|2021-08-09 13:08:00|9360|9350|9360|9350|9360|9350|9357.3|9347.3|15
1628514490000|2021-08-09 13:08:10|9359.9|9349.9|9359.9|9349.9|9361.3|9351.3|9359.8|9349.8|12
1628514500000|2021-08-09 13:08:20|9359.8|9349.8|9362.1|9352.1|9362.1|9352.1|9359.5|9349.5|14
1628514510000|2021-08-09 13:08:30|9362.4|9352.4|9366.1|9356.1|9367.9|9357.9|9362.4|9352.4|16
1628514520000|2021-08-09 13:08:40|9363.8|9353.8|9364.4|9354.4|9365.5|9355.5|9363.8|9353.8|10
1628514530000|2021-08-09 13:08:50|9365.5|9355.5|9367.3|9357.3|9367.3|9357.3|9365.3|9355.3|13
1628514540000|2021-08-09 13:09:00|9367.4|9357.4|9366.5|9356.5|9368|9358|9365.9|9355.9|15
1628514550000|2021-08-09 13:09:10|9366.4|9356.4|9371.8|9361.8|9371.8|9361.8|9366.4|9356.4|15
1628514560000|2021-08-09 13:09:20|9371.3|9361.3|9370.3|9360.3|9372.9|9362.9|9369.4|9359.4|18
1628514570000|2021-08-09 13:09:30|9370|9360|9369.8|9359.8|9370.4|9360.4|9368.8|9358.8|11
1628514580000|2021-08-09 13:09:40|9369.3|9359.3|9370.1|9360.1|9370.1|9360.1|9369.3|9359.3|11
1628514590000|2021-08-09 13:09:50|9369.8|9359.8|9372.6|9362.6|9372.9|9362.9|9369.3|9359.3|14
1628514600000|2021-08-09 13:10:00|9371.4|9361.4|9371.8|9361.8|9371.9|9361.9|9368.4|9358.4|17
1628514610000|2021-08-09 13:10:10|9371.3|9361.3|9366.9|9356.9|9372|9362|9366.3|9356.3|21
1628514620000|2021-08-09 13:10:20|9367.6|9357.6|9368.6|9358.6|9371.4|9361.4|9367.6|9357.6|17
1628514630000|2021-08-09 13:10:30|9368.8|9358.8|9366.5|9356.5|9368.9|9358.9|9366.5|9356.5|14
1628514640000|2021-08-09 13:10:40|9366.6|9356.6|9362.9|9352.9|9366.6|9356.6|9362.9|9352.9|12
1628514650000|2021-08-09 13:10:50|9362.8|9352.8|9365.1|9355.1|9365.4|9355.4|9362.8|9352.8|9
1628514660000|2021-08-09 13:11:00|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|9362|9352|12
1628514670000|2021-08-09 13:11:10|9364.9|9354.9|9365.4|9355.4|9365.4|9355.4|9364.9|9354.9|6
1628514680000|2021-08-09 13:11:20|9365.8|9355.8|9367.3|9357.3|9369.9|9359.9|9365.8|9355.8|17
1628514690000|2021-08-09 13:11:30|9367.5|9357.5|9366.5|9356.5|9368.5|9358.5|9366.4|9356.4|9
1628514700000|2021-08-09 13:11:40|9367.5|9357.5|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|13
1628514710000|2021-08-09 13:11:50|9369.3|9359.3|9370.8|9360.8|9371.5|9361.5|9369.1|9359.1|16
1628514720000|2021-08-09 13:12:00|9370.9|9360.9|9377.9|9367.9|9377.9|9367.9|9370.9|9360.9|8
1628514730000|2021-08-09 13:12:10|9378|9368|9378.3|9368.3|9378.9|9368.9|9376.3|9366.3|15
1628514740000|2021-08-09 13:12:20|9378.6|9368.6|9381.5|9371.5|9383.9|9373.9|9378.6|9368.6|11
1628514750000|2021-08-09 13:12:30|9381.1|9371.1|9375.9|9365.9|9381.4|9371.4|9375.9|9365.9|19
1628514760000|2021-08-09 13:12:40|9375.6|9365.6|9375.1|9365.1|9376.1|9366.1|9375|9365|10
1628514770000|2021-08-09 13:12:50|9374.6|9364.6|9375.6|9365.6|9375.6|9365.6|9374.6|9364.6|6
1628514780000|2021-08-09 13:13:00|9376|9366|9371|9361|9376.3|9366.3|9371|9361|16
1628514790000|2021-08-09 13:13:10|9370.5|9360.5|9373.3|9363.3|9373.4|9363.4|9370.5|9360.5|17
1628514800000|2021-08-09 13:13:20|9372.8|9362.8|9371.4|9361.4|9372.8|9362.8|9371|9361|6
1628514810000|2021-08-09 13:13:30|9371|9361|9373|9363|9373.1|9363.1|9371|9361|11
1628514820000|2021-08-09 13:13:40|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9372.1|9362.1|10
1628514830000|2021-08-09 13:13:50|9373.4|9363.4|9374.4|9364.4|9375.4|9365.4|9372.8|9362.8|21
1628514840000|2021-08-09 13:14:00|9374.8|9364.8|9378.4|9368.4|9378.6|9368.6|9374.8|9364.8|14
1628514850000|2021-08-09 13:14:10|9376.9|9366.9|9377.1|9367.1|9378.9|9368.9|9376.5|9366.5|13
1628514860000|2021-08-09 13:14:20|9377|9367|9374.5|9364.5|9377|9367|9373.8|9363.8|22
1628514870000|2021-08-09 13:14:30|9374.6|9364.6|9380.1|9370.1|9380.6|9370.6|9373.8|9363.8|17
1628514880000|2021-08-09 13:14:40|9380.5|9370.5|9379.6|9369.6|9380.5|9370.5|9379.4|9369.4|10
1628514890000|2021-08-09 13:14:50|9379.9|9369.9|9377.3|9367.3|9380|9370|9377.1|9367.1|12
1628514900000|2021-08-09 13:15:00|9378|9368|9375.8|9365.8|9378|9368|9374.4|9364.4|18
1628514910000|2021-08-09 13:15:10|9376.4|9366.4|9378.6|9368.6|9379|9369|9376.3|9366.3|16
1628514920000|2021-08-09 13:15:20|9378.8|9368.8|9379.6|9369.6|9379.6|9369.6|9377|9367|13
1628514930000|2021-08-09 13:15:30|9379.9|9369.9|9380.9|9370.9|9380.9|9370.9|9379.9|9369.9|4
1628514940000|2021-08-09 13:15:40|9380.4|9370.4|9380.8|9370.8|9381.6|9371.6|9380|9370|18
1628514950000|2021-08-09 13:15:50|9380.6|9370.6|9382.9|9372.9|9382.9|9372.9|9379.1|9369.1|19
1628514960000|2021-08-09 13:16:00|9381.8|9371.8|9378.3|9368.3|9382|9372|9378|9368|20
1628514970000|2021-08-09 13:16:10|9378.4|9368.4|9384.1|9374.1|9384.1|9374.1|9378.4|9368.4|15
1628514980000|2021-08-09 13:16:20|9383.3|9373.3|9391.1|9381.1|9391.1|9381.1|9382.1|9372.1|22
1628514990000|2021-08-09 13:16:30|9395.9|9385.9|9397.1|9387.1|9397.1|9387.1|9395.8|9385.8|9
1628515000000|2021-08-09 13:16:40|9396.8|9386.8|9395.8|9385.8|9397.3|9387.3|9395.8|9385.8|11
1628515010000|2021-08-09 13:16:50|9396.6|9386.6|9391.9|9381.9|9396.6|9386.6|9391.3|9381.3|16
1628515020000|2021-08-09 13:17:00|9391.6|9381.6|9391.4|9381.4|9391.6|9381.6|9388|9378|14
1628515030000|2021-08-09 13:17:10|9391.3|9381.3|9391|9381|9392.3|9382.3|9391|9381|11
1628515040000|2021-08-09 13:17:20|9391.3|9381.3|9391.9|9381.9|9392.1|9382.1|9390.4|9380.4|14
1628515050000|2021-08-09 13:17:30|9391.5|9381.5|9390.1|9380.1|9392.1|9382.1|9389.1|9379.1|24
1628515060000|2021-08-09 13:17:40|9389.9|9379.9|9391|9381|9391.3|9381.3|9389.9|9379.9|11
1628515070000|2021-08-09 13:17:50|9390.5|9380.5|9387.9|9377.9|9390.5|9380.5|9387.9|9377.9|12
1628515080000|2021-08-09 13:18:00|9387.4|9377.4|9388.1|9378.1|9388.6|9378.6|9385.8|9375.8|15
1628515090000|2021-08-09 13:18:10|9387.9|9377.9|9391.1|9381.1|9391.1|9381.1|9387.3|9377.3|11
1628515100000|2021-08-09 13:18:20|9391|9381|9389.6|9379.6|9392|9382|9389.3|9379.3|12
1628515110000|2021-08-09 13:18:30|9389.1|9379.1|9389.5|9379.5|9390.3|9380.3|9389|9379|8
1628515120000|2021-08-09 13:18:40|9388.8|9378.8|9389.1|9379.1|9390.1|9380.1|9388.3|9378.3|9
1628515130000|2021-08-09 13:18:50|9389.4|9379.4|9386.6|9376.6|9389.4|9379.4|9386.6|9376.6|14
1628515140000|2021-08-09 13:19:00|9386.9|9376.9|9386.8|9376.8|9387.1|9377.1|9384.8|9374.8|15
1628515150000|2021-08-09 13:19:10|9387|9377|9388.3|9378.3|9389.1|9379.1|9387|9377|15
1628515160000|2021-08-09 13:19:20|9388|9378|9387.9|9377.9|9388.5|9378.5|9387.8|9377.8|7
1628515170000|2021-08-09 13:19:30|9387.6|9377.6|9386.1|9376.1|9387.6|9377.6|9385.8|9375.8|9
1628515180000|2021-08-09 13:19:40|9386.4|9376.4|9387|9377|9387|9377|9386.3|9376.3|6
1628515190000|2021-08-09 13:19:50|9388.3|9378.3|9389.3|9379.3|9389.9|9379.9|9388.3|9378.3|20
1628515200000|2021-08-09 13:20:00|9388.9|9378.9|9393.4|9383.4|9393.4|9383.4|9388.6|9378.6|14
1628515210000|2021-08-09 13:20:10|9393.1|9383.1|9392.9|9382.9|9393.9|9383.9|9392.6|9382.6|9
1628515220000|2021-08-09 13:20:20|9393.1|9383.1|9396.5|9386.5|9396.5|9386.5|9393.1|9383.1|12
1628515230000|2021-08-09 13:20:30|9396.8|9386.8|9397.4|9387.4|9397.5|9387.5|9395.9|9385.9|14
1628515240000|2021-08-09 13:20:40|9396.9|9386.9|9396.8|9386.8|9396.9|9386.9|9396.3|9386.3|9
1628515250000|2021-08-09 13:20:50|9397.1|9387.1|9396.8|9386.8|9398.3|9388.3|9396.1|9386.1|13
1628515260000|2021-08-09 13:21:00|9396.4|9386.4|9392.3|9382.3|9396.8|9386.8|9392.3|9382.3|13
1628515270000|2021-08-09 13:21:10|9393|9383|9396.8|9386.8|9396.9|9386.9|9393|9383|11
1628515280000|2021-08-09 13:21:20|9397|9387|9398.1|9388.1|9398.9|9388.9|9397|9387|10
1628515290000|2021-08-09 13:21:30|9398.3|9388.3|9398|9388|9398.4|9388.4|9397.4|9387.4|7
1628515300000|2021-08-09 13:21:40|9398.1|9388.1|9395.9|9385.9|9398.1|9388.1|9394.5|9384.5|15
1628515310000|2021-08-09 13:21:50|9395.1|9385.1|9395.1|9385.1|9395.6|9385.6|9394.9|9384.9|10
1628515320000|2021-08-09 13:22:00|9395.6|9385.6|9397|9387|9397.3|9387.3|9395.6|9385.6|14
1628515330000|2021-08-09 13:22:10|9396.9|9386.9|9396|9386|9397.5|9387.5|9395.5|9385.5|16
1628515340000|2021-08-09 13:22:20|9396.1|9386.1|9395.9|9385.9|9397.9|9387.9|9395.8|9385.8|12
1628515350000|2021-08-09 13:22:30|9395.5|9385.5|9396.8|9386.8|9397.4|9387.4|9395.5|9385.5|14
1628515360000|2021-08-09 13:22:40|9396.6|9386.6|9398.1|9388.1|9398.3|9388.3|9396.6|9386.6|11
1628515370000|2021-08-09 13:22:50|9398.4|9388.4|9400.5|9390.5|9400.5|9390.5|9398|9388|13
1628515380000|2021-08-09 13:23:00|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|3
1628515390000|2021-08-09 13:23:10|9400.9|9390.9|9403.4|9393.4|9406.8|9396.8|9400.9|9390.9|16
1628515400000|2021-08-09 13:23:20|9405.1|9395.1|9401.6|9391.6|9405.3|9395.3|9401.1|9391.1|14
1628515410000|2021-08-09 13:23:30|9401.5|9391.5|9402.8|9392.8|9404.8|9394.8|9401.5|9391.5|17
1628515420000|2021-08-09 13:23:40|9402.4|9392.4|9404.4|9394.4|9404.5|9394.5|9402.3|9392.3|6
1628515430000|2021-08-09 13:23:50|9404.3|9394.3|9402.3|9392.3|9405|9395|9402.3|9392.3|19
1628515440000|2021-08-09 13:24:00|9402.9|9392.9|9403|9393|9403|9393|9401.1|9391.1|10
1628515450000|2021-08-09 13:24:10|9402.9|9392.9|9403.5|9393.5|9403.5|9393.5|9402.9|9392.9|5
1628515460000|2021-08-09 13:24:20|9403.8|9393.8|9406.3|9396.3|9406.3|9396.3|9403.8|9393.8|6
1628515470000|2021-08-09 13:24:30|9406.8|9396.8|9404|9394|9406.8|9396.8|9404|9394|6
1628515480000|2021-08-09 13:24:40|9404.4|9394.4|9404.1|9394.1|9405|9395|9404|9394|10
1628515490000|2021-08-09 13:24:50|9404|9394|9403.3|9393.3|9404|9394|9403.3|9393.3|5
1628515500000|2021-08-09 13:25:00|9403.1|9393.1|9400.9|9390.9|9403.1|9393.1|9400.9|9390.9|7
1628515510000|2021-08-09 13:25:10|9399.6|9389.6|9399.1|9389.1|9399.6|9389.6|9397.4|9387.4|13
1628515520000|2021-08-09 13:25:20|9399.3|9389.3|9399.1|9389.1|9399.9|9389.9|9399.1|9389.1|8
1628515530000|2021-08-09 13:25:30|9398.5|9388.5|9396.5|9386.5|9398.5|9388.5|9395.6|9385.6|18
1628515540000|2021-08-09 13:25:40|9396.4|9386.4|9394.1|9384.1|9396.4|9386.4|9394.1|9384.1|7
1628515550000|2021-08-09 13:25:50|9393.4|9383.4|9390|9380|9394|9384|9390|9380|8
1628515560000|2021-08-09 13:26:00|9389.9|9379.9|9388.6|9378.6|9390|9380|9388.3|9378.3|12
1628515570000|2021-08-09 13:26:10|9388|9378|9387|9377|9388|9378|9386.8|9376.8|4
1628515580000|2021-08-09 13:26:20|9386.9|9376.9|9386.5|9376.5|9387|9377|9386.5|9376.5|4
1628515590000|2021-08-09 13:26:30|9386.8|9376.8|9383.9|9373.9|9386.8|9376.8|9383.9|9373.9|7
1628515600000|2021-08-09 13:26:40|9383.8|9373.8|9384.5|9374.5|9384.5|9374.5|9381.9|9371.9|13
1628515610000|2021-08-09 13:26:50|9383.6|9373.6|9383.8|9373.8|9386.1|9376.1|9382.6|9372.6|11
1628515620000|2021-08-09 13:27:00|9383.6|9373.6|9382.1|9372.1|9384.5|9374.5|9381.8|9371.8|14
1628515630000|2021-08-09 13:27:10|9381.9|9371.9|9383.5|9373.5|9383.5|9373.5|9381.5|9371.5|7
1628515640000|2021-08-09 13:27:20|9383.6|9373.6|9386.5|9376.5|9387.1|9377.1|9383.6|9373.6|10
1628515650000|2021-08-09 13:27:30|9386.6|9376.6|9385.8|9375.8|9386.6|9376.6|9384.4|9374.4|10
1628515660000|2021-08-09 13:27:40|9386|9376|9386.8|9376.8|9386.8|9376.8|9385.9|9375.9|7
1628515670000|2021-08-09 13:27:50|9387|9377|9386.9|9376.9|9387.6|9377.6|9386.8|9376.8|10
1628515680000|2021-08-09 13:28:00|9388.4|9378.4|9388.6|9378.6|9389.3|9379.3|9388|9378|11
1628515690000|2021-08-09 13:28:10|9388.8|9378.8|9390.9|9380.9|9390.9|9380.9|9388.8|9378.8|7
1628515700000|2021-08-09 13:28:20|9390.1|9380.1|9390.5|9380.5|9390.5|9380.5|9389.5|9379.5|6
1628515710000|2021-08-09 13:28:30|9390.1|9380.1|9390.4|9380.4|9391.1|9381.1|9390.1|9380.1|8
1628515720000|2021-08-09 13:28:40|9390.1|9380.1|9390.4|9380.4|9390.4|9380.4|9388.9|9378.9|7
1628515730000|2021-08-09 13:28:50|9391|9381|9391.6|9381.6|9391.9|9381.9|9390.8|9380.8|8
1628515740000|2021-08-09 13:29:00|9391.3|9381.3|9392.4|9382.4|9392.4|9382.4|9391|9381|4
1628515750000|2021-08-09 13:29:10|9392.5|9382.5|9393.8|9383.8|9393.8|9383.8|9392.5|9382.5|6
1628515760000|2021-08-09 13:29:20|9393.9|9383.9|9394.1|9384.1|9394.1|9384.1|9393.9|9383.9|2
1628515770000|2021-08-09 13:29:30|9394|9384|9394.1|9384.1|9394.1|9384.1|9394|9384|2
1628515780000|2021-08-09 13:29:40|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|1
1628515790000|2021-08-09 13:29:50|9394.3|9384.3|9392.5|9382.5|9394.3|9384.3|9392.5|9382.5|7
1628515800000|2021-08-09 13:30:00|9392.6|9382.6|9390.8|9380.8|9392.6|9382.6|9388|9378|17
1628515810000|2021-08-09 13:30:10|9391|9381|9393.4|9383.4|9393.4|9383.4|9391|9381|6
1628515820000|2021-08-09 13:30:20|9393.3|9383.3|9391.1|9381.1|9393.3|9383.3|9391.1|9381.1|6
1628515830000|2021-08-09 13:30:30|9391|9381|9392.8|9382.8|9392.8|9382.8|9391|9381|9
1628515840000|2021-08-09 13:30:40|9392.9|9382.9|9398.4|9388.4|9398.8|9388.8|9392.6|9382.6|16
1628515850000|2021-08-09 13:30:50|9398.6|9388.6|9401.1|9391.1|9401.4|9391.4|9398.4|9388.4|10
1628515860000|2021-08-09 13:31:00|9401.3|9391.3|9392.6|9382.6|9401.8|9391.8|9392.6|9382.6|26
1628515870000|2021-08-09 13:31:10|9393|9383|9394.1|9384.1|9395.3|9385.3|9391.5|9381.5|14
1628515880000|2021-08-09 13:31:20|9393.4|9383.4|9389.1|9379.1|9393.4|9383.4|9389.1|9379.1|12
1628515890000|2021-08-09 13:31:30|9389.4|9379.4|9388.6|9378.6|9392.4|9382.4|9388.6|9378.6|20
1628515900000|2021-08-09 13:31:40|9388.9|9378.9|9383.9|9373.9|9388.9|9378.9|9383.4|9373.4|18
1628515910000|2021-08-09 13:31:50|9384.4|9374.4|9385.6|9375.6|9385.6|9375.6|9382.8|9372.8|16
1628515920000|2021-08-09 13:32:00|9386.4|9376.4|9385.6|9375.6|9386.5|9376.5|9381.9|9371.9|28
1628515930000|2021-08-09 13:32:10|9385.9|9375.9|9384.5|9374.5|9385.9|9375.9|9384.4|9374.4|14
1628515940000|2021-08-09 13:32:20|9383.9|9373.9|9386.8|9376.8|9387.5|9377.5|9383.9|9373.9|15
1628515950000|2021-08-09 13:32:30|9386.4|9376.4|9383.6|9373.6|9386.4|9376.4|9383.3|9373.3|17
1628515960000|2021-08-09 13:32:40|9383.4|9373.4|9381.9|9371.9|9383.8|9373.8|9381.9|9371.9|11
1628515970000|2021-08-09 13:32:50|9381.8|9371.8|9383.9|9373.9|9386|9376|9380.1|9370.1|27
1628515980000|2021-08-09 13:33:00|9384.9|9374.9|9380.9|9370.9|9384.9|9374.9|9379.6|9369.6|24
1628515990000|2021-08-09 13:33:10|9380.4|9370.4|9380.4|9370.4|9383.1|9373.1|9379.8|9369.8|21
1628516000000|2021-08-09 13:33:20|9380.5|9370.5|9380.4|9370.4|9380.6|9370.6|9379.5|9369.5|15
1628516010000|2021-08-09 13:33:30|9380.6|9370.6|9382.1|9372.1|9382.5|9372.5|9379.9|9369.9|16
1628516020000|2021-08-09 13:33:40|9382.3|9372.3|9382.4|9372.4|9383.6|9373.6|9382.3|9372.3|10
1628516030000|2021-08-09 13:33:50|9382.3|9372.3|9381.5|9371.5|9382.3|9372.3|9381.5|9371.5|3
1628516040000|2021-08-09 13:34:00|9381.6|9371.6|9377.9|9367.9|9382.4|9372.4|9377.9|9367.9|17
1628516050000|2021-08-09 13:34:10|9377.4|9367.4|9378.1|9368.1|9378.1|9368.1|9376.8|9366.8|10
1628516060000|2021-08-09 13:34:20|9377.4|9367.4|9378.4|9368.4|9378.4|9368.4|9375.5|9365.5|16
1628516070000|2021-08-09 13:34:30|9378.1|9368.1|9379.4|9369.4|9379.9|9369.9|9377.4|9367.4|6
1628516080000|2021-08-09 13:34:40|9378.6|9368.6|9377.4|9367.4|9380.4|9370.4|9377.4|9367.4|20
1628516090000|2021-08-09 13:34:50|9378.6|9368.6|9376.1|9366.1|9378.6|9368.6|9376.1|9366.1|23
1628516100000|2021-08-09 13:35:00|9376|9366|9372.9|9362.9|9376.1|9366.1|9372.9|9362.9|19
1628516110000|2021-08-09 13:35:10|9372.4|9362.4|9376.5|9366.5|9376.5|9366.5|9372.4|9362.4|20
1628516120000|2021-08-09 13:35:20|9376|9366|9375.6|9365.6|9377.5|9367.5|9374.8|9364.8|16
1628516130000|2021-08-09 13:35:30|9375|9365|9376.8|9366.8|9376.8|9366.8|9373.4|9363.4|19
1628516140000|2021-08-09 13:35:40|9376.4|9366.4|9378.9|9368.9|9379.4|9369.4|9375.5|9365.5|14
1628516150000|2021-08-09 13:35:50|9379.1|9369.1|9383.8|9373.8|9383.9|9373.9|9378.8|9368.8|17
1628516160000|2021-08-09 13:36:00|9383.5|9373.5|9384.4|9374.4|9385.3|9375.3|9383.3|9373.3|6
1628516170000|2021-08-09 13:36:10|9384.5|9374.5|9386.6|9376.6|9387.1|9377.1|9384.5|9374.5|14
1628516180000|2021-08-09 13:36:20|9386.5|9376.5|9387|9377|9387.4|9377.4|9386.4|9376.4|8
1628516190000|2021-08-09 13:36:30|9387.1|9377.1|9383.8|9373.8|9387.8|9377.8|9383.8|9373.8|16
1628516200000|2021-08-09 13:36:40|9384.4|9374.4|9387.1|9377.1|9387.4|9377.4|9384.1|9374.1|19
1628516210000|2021-08-09 13:36:50|9387.4|9377.4|9391.9|9381.9|9392.1|9382.1|9387.1|9377.1|22
1628516220000|2021-08-09 13:37:00|9391.6|9381.6|9388.4|9378.4|9392.1|9382.1|9388.4|9378.4|21
1628516230000|2021-08-09 13:37:10|9388.5|9378.5|9385|9375|9388.5|9378.5|9384.5|9374.5|17
1628516240000|2021-08-09 13:37:20|9384.9|9374.9|9388.4|9378.4|9388.4|9378.4|9384.9|9374.9|17
1628516250000|2021-08-09 13:37:30|9388.5|9378.5|9390.8|9380.8|9390.9|9380.9|9387.9|9377.9|15
1628516260000|2021-08-09 13:37:40|9391.1|9381.1|9388.5|9378.5|9392.1|9382.1|9388.5|9378.5|16
1628516270000|2021-08-09 13:37:50|9389.3|9379.3|9389|9379|9389.5|9379.5|9388.5|9378.5|11
1628516280000|2021-08-09 13:38:00|9388.8|9378.8|9389.9|9379.9|9389.9|9379.9|9388|9378|11
1628516290000|2021-08-09 13:38:10|9390.1|9380.1|9391|9381|9391|9381|9390.1|9380.1|6
1628516300000|2021-08-09 13:38:20|9390.4|9380.4|9394.4|9384.4|9394.4|9384.4|9390.4|9380.4|15
1628516310000|2021-08-09 13:38:30|9394.1|9384.1|9394.1|9384.1|9394.6|9384.6|9393.4|9383.4|15
1628516320000|2021-08-09 13:38:40|9393.6|9383.6|9393.6|9383.6|9393.8|9383.8|9393|9383|8
1628516330000|2021-08-09 13:38:50|9393.8|9383.8|9394|9384|9394.1|9384.1|9393|9383|8
1628516340000|2021-08-09 13:39:00|9393.9|9383.9|9394.9|9384.9|9394.9|9384.9|9393.5|9383.5|6
1628516350000|2021-08-09 13:39:10|9394.8|9384.8|9392.6|9382.6|9394.8|9384.8|9391.9|9381.9|16
1628516360000|2021-08-09 13:39:20|9392.8|9382.8|9396.8|9386.8|9396.8|9386.8|9391.3|9381.3|19
1628516370000|2021-08-09 13:39:30|9397|9387|9397.6|9387.6|9397.6|9387.6|9397|9387|7
1628516380000|2021-08-09 13:39:40|9398.1|9388.1|9401.3|9391.3|9401.8|9391.8|9398.1|9388.1|15
1628516390000|2021-08-09 13:39:50|9401.4|9391.4|9402.9|9392.9|9403.1|9393.1|9401.4|9391.4|11
1628516400000|2021-08-09 13:40:00|9402.1|9392.1|9403.3|9393.3|9405.9|9395.9|9401|9391|23
1628516410000|2021-08-09 13:40:10|9401.9|9391.9|9397.6|9387.6|9401.9|9391.9|9396.9|9386.9|21
1628516420000|2021-08-09 13:40:20|9397.9|9387.9|9397.9|9387.9|9399|9389|9397.6|9387.6|15
1628516430000|2021-08-09 13:40:30|9397.3|9387.3|9395.9|9385.9|9397.6|9387.6|9394.6|9384.6|19
1628516440000|2021-08-09 13:40:40|9394.8|9384.8|9395.9|9385.9|9399.1|9389.1|9394.8|9384.8|16
1628516450000|2021-08-09 13:40:50|9396|9386|9396.6|9386.6|9396.8|9386.8|9396|9386|6
1628516460000|2021-08-09 13:41:00|9396.5|9386.5|9396.9|9386.9|9398|9388|9394.5|9384.5|16
1628516470000|2021-08-09 13:41:10|9395.6|9385.6|9395.9|9385.9|9398.6|9388.6|9395.6|9385.6|12
1628516480000|2021-08-09 13:41:20|9395.8|9385.8|9397.1|9387.1|9397.1|9387.1|9394.5|9384.5|16
1628516490000|2021-08-09 13:41:30|9397.3|9387.3|9397|9387|9398.1|9388.1|9397|9387|7
1628516500000|2021-08-09 13:41:40|9396.9|9386.9|9399.5|9389.5|9400|9390|9396.9|9386.9|16
1628516510000|2021-08-09 13:41:50|9399.6|9389.6|9399.3|9389.3|9400.4|9390.4|9399.3|9389.3|8
1628516520000|2021-08-09 13:42:00|9399|9389|9392.9|9382.9|9399.1|9389.1|9392.6|9382.6|13
1628516530000|2021-08-09 13:42:10|9393.4|9383.4|9390.1|9380.1|9393.4|9383.4|9390.1|9380.1|10
1628516540000|2021-08-09 13:42:20|9390.3|9380.3|9390.6|9380.6|9391.9|9381.9|9390.3|9380.3|12
1628516550000|2021-08-09 13:42:30|9390.4|9380.4|9388.4|9378.4|9390.4|9380.4|9387.9|9377.9|14
1628516560000|2021-08-09 13:42:40|9387.9|9377.9|9387.8|9377.8|9388|9378|9386.5|9376.5|20
1628516570000|2021-08-09 13:42:50|9387.9|9377.9|9391.5|9381.5|9391.9|9381.9|9387.9|9377.9|11
1628516580000|2021-08-09 13:43:00|9390.9|9380.9|9388.4|9378.4|9390.9|9380.9|9387.6|9377.6|14
1628516590000|2021-08-09 13:43:10|9388.5|9378.5|9394.5|9384.5|9394.9|9384.9|9388.5|9378.5|14
1628516600000|2021-08-09 13:43:20|9394|9384|9397|9387|9397.1|9387.1|9394|9384|12
1628516610000|2021-08-09 13:43:30|9395.9|9385.9|9398.4|9388.4|9400.5|9390.5|9395|9385|20
1628516620000|2021-08-09 13:43:40|9398.3|9388.3|9398.6|9388.6|9398.8|9388.8|9398.3|9388.3|5
1628516630000|2021-08-09 13:43:50|9398.8|9388.8|9402.5|9392.5|9402.5|9392.5|9398.8|9388.8|11
1628516640000|2021-08-09 13:44:00|9402.3|9392.3|9401.4|9391.4|9402.3|9392.3|9399.8|9389.8|18
1628516650000|2021-08-09 13:44:10|9400.6|9390.6|9402.9|9392.9|9402.9|9392.9|9400.1|9390.1|12
1628516660000|2021-08-09 13:44:20|9402.6|9392.6|9403|9393|9403.1|9393.1|9402.6|9392.6|4
1628516670000|2021-08-09 13:44:30|9402.9|9392.9|9402.5|9392.5|9402.9|9392.9|9402.1|9392.1|8
1628516680000|2021-08-09 13:44:40|9402.8|9392.8|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|7
1628516690000|2021-08-09 13:44:50|9403.9|9393.9|9411.5|9401.5|9414.6|9404.6|9403.9|9393.9|28
1628516700000|2021-08-09 13:45:00|9412.4|9402.4|9411.9|9401.9|9414.9|9404.9|9409.3|9399.3|22
1628516710000|2021-08-09 13:45:10|9412|9402|9410.5|9400.5|9416.1|9406.1|9409.5|9399.5|30
1628516720000|2021-08-09 13:45:20|9410.8|9400.8|9410.1|9400.1|9410.8|9400.8|9408.6|9398.6|15
1628516730000|2021-08-09 13:45:30|9410.5|9400.5|9412.9|9402.9|9412.9|9402.9|9410.4|9400.4|9
1628516740000|2021-08-09 13:45:40|9413.3|9403.3|9414.6|9404.6|9414.6|9404.6|9412.9|9402.9|7
1628516750000|2021-08-09 13:45:50|9414.8|9404.8|9416.5|9406.5|9416.6|9406.6|9414.8|9404.8|10
1628516760000|2021-08-09 13:46:00|9416.6|9406.6|9418|9408|9418.8|9408.8|9416.6|9406.6|15
1628516770000|2021-08-09 13:46:10|9417.9|9407.9|9416.4|9406.4|9418.3|9408.3|9415.1|9405.1|10
1628516780000|2021-08-09 13:46:20|9416.8|9406.8|9415|9405|9416.8|9406.8|9414.6|9404.6|11
1628516790000|2021-08-09 13:46:30|9414.8|9404.8|9416.3|9406.3|9416.5|9406.5|9414.1|9404.1|12
1628516800000|2021-08-09 13:46:40|9416|9406|9415.3|9405.3|9416|9406|9414|9404|11
1628516810000|2021-08-09 13:46:50|9415.6|9405.6|9414.6|9404.6|9415.6|9405.6|9414.6|9404.6|12
1628516820000|2021-08-09 13:47:00|9414.4|9404.4|9411.1|9401.1|9414.4|9404.4|9410.1|9400.1|14
1628516830000|2021-08-09 13:47:10|9410.9|9400.9|9409.1|9399.1|9410.9|9400.9|9409.1|9399.1|8
1628516840000|2021-08-09 13:47:20|9409.3|9399.3|9413|9403|9413|9403|9409.3|9399.3|7
1628516850000|2021-08-09 13:47:30|9413.6|9403.6|9413.4|9403.4|9413.6|9403.6|9412.9|9402.9|11
1628516860000|2021-08-09 13:47:40|9413.3|9403.3|9410.8|9400.8|9413.3|9403.3|9410.4|9400.4|10
1628516870000|2021-08-09 13:47:50|9411|9401|9408.8|9398.8|9411.3|9401.3|9408.5|9398.5|10
1628516880000|2021-08-09 13:48:00|9407.6|9397.6|9408.3|9398.3|9409.9|9399.9|9407.1|9397.1|17
1628516890000|2021-08-09 13:48:10|9407.6|9397.6|9407.1|9397.1|9407.6|9397.6|9407.1|9397.1|10
1628516900000|2021-08-09 13:48:20|9406.9|9396.9|9406.1|9396.1|9407.4|9397.4|9406.1|9396.1|4
1628516910000|2021-08-09 13:48:30|9406.5|9396.5|9406.1|9396.1|9406.9|9396.9|9406.1|9396.1|4
1628516920000|2021-08-09 13:48:40|9406.3|9396.3|9406.8|9396.8|9406.9|9396.9|9406.1|9396.1|12
1628516930000|2021-08-09 13:48:50|9407.3|9397.3|9411.4|9401.4|9412|9402|9407.3|9397.3|9
1628516940000|2021-08-09 13:49:00|9411.3|9401.3|9406.9|9396.9|9411.3|9401.3|9406.9|9396.9|8
1628516950000|2021-08-09 13:49:10|9406.6|9396.6|9403.4|9393.4|9406.9|9396.9|9403.4|9393.4|12
1628516960000|2021-08-09 13:49:20|9403.1|9393.1|9402.6|9392.6|9403.8|9393.8|9401.4|9391.4|16
1628516970000|2021-08-09 13:49:30|9401.9|9391.9|9398.1|9388.1|9401.9|9391.9|9398.1|9388.1|21
1628516980000|2021-08-09 13:49:40|9397.9|9387.9|9398.5|9388.5|9398.5|9388.5|9397.6|9387.6|15
1628516990000|2021-08-09 13:49:50|9399.4|9389.4|9398.4|9388.4|9399.4|9389.4|9397.9|9387.9|10
1628517000000|2021-08-09 13:50:00|9398.6|9388.6|9401|9391|9401.3|9391.3|9398.6|9388.6|20
1628517010000|2021-08-09 13:50:10|9401.1|9391.1|9400.9|9390.9|9401.8|9391.8|9400.8|9390.8|12
1628517020000|2021-08-09 13:50:20|9401.8|9391.8|9400.4|9390.4|9401.8|9391.8|9400.3|9390.3|4
1628517030000|2021-08-09 13:50:30|9399.9|9389.9|9398.9|9388.9|9399.9|9389.9|9398.6|9388.6|5
1628517040000|2021-08-09 13:50:40|9398.6|9388.6|9399.5|9389.5|9400.6|9390.6|9396.6|9386.6|18
1628517050000|2021-08-09 13:50:50|9399.6|9389.6|9399.9|9389.9|9399.9|9389.9|9399.3|9389.3|5
1628517060000|2021-08-09 13:51:00|9400.8|9390.8|9403|9393|9403|9393|9400.8|9390.8|15
1628517070000|2021-08-09 13:51:10|9402.6|9392.6|9402.4|9392.4|9403.5|9393.5|9402|9392|12
1628517080000|2021-08-09 13:51:20|9402.6|9392.6|9402.4|9392.4|9402.6|9392.6|9402.3|9392.3|4
1628517090000|2021-08-09 13:51:30|9402.3|9392.3|9400.8|9390.8|9402.3|9392.3|9400.8|9390.8|6
1628517100000|2021-08-09 13:51:40|9400.6|9390.6|9400.5|9390.5|9400.6|9390.6|9400.5|9390.5|2
1628517110000|2021-08-09 13:51:50|9400.6|9390.6|9402.4|9392.4|9402.4|9392.4|9400.6|9390.6|5
1628517120000|2021-08-09 13:52:00|9402.3|9392.3|9397.9|9387.9|9402.3|9392.3|9397.6|9387.6|12
1628517130000|2021-08-09 13:52:10|9397.8|9387.8|9397.9|9387.9|9398.4|9388.4|9397.5|9387.5|8
1628517140000|2021-08-09 13:52:20|9398|9388|9400|9390|9400.8|9390.8|9398|9388|5
1628517150000|2021-08-09 13:52:30|9400.6|9390.6|9403.9|9393.9|9403.9|9393.9|9400.6|9390.6|7
1628517160000|2021-08-09 13:52:40|9404.1|9394.1|9404.1|9394.1|9404.9|9394.9|9403.9|9393.9|6
1628517170000|2021-08-09 13:52:50|9402.9|9392.9|9400.6|9390.6|9402.9|9392.9|9400.6|9390.6|3
1628517180000|2021-08-09 13:53:00|9401.8|9391.8|9399.4|9389.4|9401.8|9391.8|9399.4|9389.4|4
1628517190000|2021-08-09 13:53:10|9399.1|9389.1|9398.9|9388.9|9399.1|9389.1|9398.4|9388.4|5
1628517200000|2021-08-09 13:53:20|9398.8|9388.8|9398.8|9388.8|9398.9|9388.9|9398.8|9388.8|3
1628517210000|2021-08-09 13:53:30|9398.6|9388.6|9399.9|9389.9|9399.9|9389.9|9398.6|9388.6|6
1628517220000|2021-08-09 13:53:40|9400.1|9390.1|9401.8|9391.8|9401.8|9391.8|9400.1|9390.1|5
1628517230000|2021-08-09 13:53:50|9402.4|9392.4|9403.9|9393.9|9404.1|9394.1|9402.4|9392.4|11
1628517240000|2021-08-09 13:54:00|9403.8|9393.8|9402.3|9392.3|9403.9|9393.9|9401.4|9391.4|13
1628517250000|2021-08-09 13:54:10|9403.1|9393.1|9403.3|9393.3|9403.9|9393.9|9402.3|9392.3|10
1628517260000|2021-08-09 13:54:20|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.1|9393.1|9
1628517270000|2021-08-09 13:54:30|9403.3|9393.3|9403|9393|9403.4|9393.4|9402.9|9392.9|10
1628517280000|2021-08-09 13:54:40|9402.9|9392.9|9399.8|9389.8|9402.9|9392.9|9399.8|9389.8|12
1628517290000|2021-08-09 13:54:50|9399.6|9389.6|9398.4|9388.4|9399.9|9389.9|9398.4|9388.4|6
1628517300000|2021-08-09 13:55:00|9397.5|9387.5|9396.4|9386.4|9397.8|9387.8|9396.4|9386.4|13
1628517310000|2021-08-09 13:55:10|9396.5|9386.5|9395.8|9385.8|9396.5|9386.5|9395.1|9385.1|10
1628517320000|2021-08-09 13:55:20|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1628517330000|2021-08-09 13:55:30|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1628517340000|2021-08-09 13:55:40|9396.5|9386.5|9397.3|9387.3|9397.6|9387.6|9396.5|9386.5|7
1628517350000|2021-08-09 13:55:50|9396.8|9386.8|9397.3|9387.3|9397.4|9387.4|9396.8|9386.8|4
1628517360000|2021-08-09 13:56:00|9397.4|9387.4|9402.9|9392.9|9403.1|9393.1|9397.4|9387.4|12
1628517370000|2021-08-09 13:56:10|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1628517380000|2021-08-09 13:56:20|9403.3|9393.3|9405.4|9395.4|9405.4|9395.4|9403.3|9393.3|13
1628517390000|2021-08-09 13:56:30|9405.9|9395.9|9405.8|9395.8|9406.6|9396.6|9405.5|9395.5|6
1628517400000|2021-08-09 13:56:40|9406|9396|9410.4|9400.4|9410.4|9400.4|9406|9396|9
1628517410000|2021-08-09 13:56:50|9410.5|9400.5|9409.9|9399.9|9411.4|9401.4|9409.9|9399.9|9
1628517420000|2021-08-09 13:57:00|9409.6|9399.6|9409.6|9399.6|9409.9|9399.9|9407.5|9397.5|18
1628517430000|2021-08-09 13:57:10|9409.4|9399.4|9408.1|9398.1|9409.6|9399.6|9408.1|9398.1|11
1628517440000|2021-08-09 13:57:20|9408.3|9398.3|9407.9|9397.9|9408.3|9398.3|9405.9|9395.9|12
1628517450000|2021-08-09 13:57:30|9408.4|9398.4|9406.9|9396.9|9409.8|9399.8|9406.9|9396.9|17
1628517460000|2021-08-09 13:57:40|9406.8|9396.8|9404.6|9394.6|9406.8|9396.8|9404.6|9394.6|12
1628517470000|2021-08-09 13:57:50|9404.5|9394.5|9404.3|9394.3|9404.6|9394.6|9403.6|9393.6|10
1628517480000|2021-08-09 13:58:00|9404|9394|9402.6|9392.6|9404|9394|9402.5|9392.5|9
1628517490000|2021-08-09 13:58:10|9402.9|9392.9|9402.6|9392.6|9402.9|9392.9|9402|9392|6
1628517500000|2021-08-09 13:58:20|9402.8|9392.8|9404.6|9394.6|9404.6|9394.6|9402.8|9392.8|5
1628517510000|2021-08-09 13:58:30|9404.8|9394.8|9404.5|9394.5|9404.9|9394.9|9404.5|9394.5|6
1628517520000|2021-08-09 13:58:40|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|9404.1|9394.1|3
1628517530000|2021-08-09 13:58:50|9404.8|9394.8|9406.9|9396.9|9406.9|9396.9|9404.8|9394.8|5
1628517540000|2021-08-09 13:59:00|9407.8|9397.8|9402.1|9392.1|9407.9|9397.9|9402.1|9392.1|13
1628517550000|2021-08-09 13:59:10|9401.9|9391.9|9406.9|9396.9|9406.9|9396.9|9401.9|9391.9|11
1628517560000|2021-08-09 13:59:20|9407.4|9397.4|9406.9|9396.9|9407.5|9397.5|9406.6|9396.6|11
1628517570000|2021-08-09 13:59:30|9407.3|9397.3|9407.5|9397.5|9408.3|9398.3|9406.9|9396.9|9
1628517580000|2021-08-09 13:59:40|9407.9|9397.9|9407.1|9397.1|9407.9|9397.9|9406.6|9396.6|9
1628517590000|2021-08-09 13:59:50|9406.6|9396.6|9405.1|9395.1|9406.6|9396.6|9405|9395|7
1628517600000|2021-08-09 14:00:00|9405.8|9395.8|9411.5|9401.5|9412.6|9402.6|9404.5|9394.5|23
1628517610000|2021-08-09 14:00:10|9411.6|9401.6|9410.3|9400.3|9413.5|9403.5|9410.1|9400.1|18
1628517620000|2021-08-09 14:00:20|9410.1|9400.1|9408.6|9398.6|9410.1|9400.1|9408.1|9398.1|9
1628517630000|2021-08-09 14:00:30|9408.4|9398.4|9405.3|9395.3|9408.4|9398.4|9405.3|9395.3|12
1628517640000|2021-08-09 14:00:40|9404.5|9394.5|9400.5|9390.5|9404.5|9394.5|9400|9390|12
1628517650000|2021-08-09 14:00:50|9400.3|9390.3|9400|9390|9400.3|9390.3|9400|9390|2
1628517660000|2021-08-09 14:01:00|9400.4|9390.4|9402.6|9392.6|9402.6|9392.6|9400.4|9390.4|3
1628517670000|2021-08-09 14:01:10|9402.9|9392.9|9405.6|9395.6|9405.6|9395.6|9402.9|9392.9|10
1628517680000|2021-08-09 14:01:20|9405.9|9395.9|9400.5|9390.5|9405.9|9395.9|9400.3|9390.3|19
1628517690000|2021-08-09 14:01:30|9401.1|9391.1|9397.4|9387.4|9401.4|9391.4|9397.4|9387.4|14
1628517700000|2021-08-09 14:01:40|9398.4|9388.4|9397.5|9387.5|9398.4|9388.4|9396.6|9386.6|12
1628517710000|2021-08-09 14:01:50|9396.6|9386.6|9398.5|9388.5|9398.8|9388.8|9396.6|9386.6|5
1628517720000|2021-08-09 14:02:00|9398.4|9388.4|9389.3|9379.3|9398.4|9388.4|9389.3|9379.3|13
1628517730000|2021-08-09 14:02:10|9389|9379|9386.5|9376.5|9389|9379|9383.8|9373.8|20
1628517740000|2021-08-09 14:02:20|9386.3|9376.3|9385.9|9375.9|9389.8|9379.8|9385.8|9375.8|15
1628517750000|2021-08-09 14:02:30|9386|9376|9387|9377|9387|9377|9386|9376|7
1628517760000|2021-08-09 14:02:40|9386.9|9376.9|9390.3|9380.3|9390.3|9380.3|9386.1|9376.1|14
1628517770000|2021-08-09 14:02:50|9390|9380|9392.3|9382.3|9392.3|9382.3|9388.5|9378.5|15
1628517780000|2021-08-09 14:03:00|9392.1|9382.1|9388.6|9378.6|9392.1|9382.1|9388.4|9378.4|14
1628517790000|2021-08-09 14:03:10|9388.4|9378.4|9388.3|9378.3|9388.4|9378.4|9386.8|9376.8|13
1628517800000|2021-08-09 14:03:20|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9387.5|9377.5|5
1628517810000|2021-08-09 14:03:30|9388.5|9378.5|9390.4|9380.4|9390.4|9380.4|9388.5|9378.5|8
1628517820000|2021-08-09 14:03:40|9391.4|9381.4|9389.6|9379.6|9392.1|9382.1|9389.6|9379.6|10
1628517830000|2021-08-09 14:03:50|9389.8|9379.8|9392.3|9382.3|9392.9|9382.9|9389.8|9379.8|10
1628517840000|2021-08-09 14:04:00|9392|9382|9390.3|9380.3|9392.3|9382.3|9389.3|9379.3|13
1628517850000|2021-08-09 14:04:10|9390|9380|9389.5|9379.5|9390.3|9380.3|9389.5|9379.5|6
1628517860000|2021-08-09 14:04:20|9389.8|9379.8|9389.8|9379.8|9390.3|9380.3|9389.8|9379.8|5
1628517870000|2021-08-09 14:04:30|9390|9380|9391|9381|9391.5|9381.5|9390|9380|6
1628517880000|2021-08-09 14:04:40|9390.9|9380.9|9389.8|9379.8|9391.5|9381.5|9389.6|9379.6|9
1628517890000|2021-08-09 14:04:50|9390.6|9380.6|9393.1|9383.1|9393.6|9383.6|9390.6|9380.6|7
1628517900000|2021-08-09 14:05:00|9393|9383|9391.8|9381.8|9393|9383|9391.8|9381.8|5
1628517910000|2021-08-09 14:05:10|9391.6|9381.6|9392|9382|9392.9|9382.9|9391.4|9381.4|7
1628517920000|2021-08-09 14:05:20|9392.1|9382.1|9389.8|9379.8|9392.1|9382.1|9389.8|9379.8|5
1628517930000|2021-08-09 14:05:30|9389.3|9379.3|9390.4|9380.4|9391.4|9381.4|9389.3|9379.3|20
1628517940000|2021-08-09 14:05:40|9391.3|9381.3|9391.8|9381.8|9392.3|9382.3|9390.4|9380.4|20
1628517950000|2021-08-09 14:05:50|9391.1|9381.1|9394.4|9384.4|9395.1|9385.1|9391.1|9381.1|13
1628517960000|2021-08-09 14:06:00|9394.3|9384.3|9391.1|9381.1|9394.3|9384.3|9391|9381|8
1628517970000|2021-08-09 14:06:10|9391.5|9381.5|9388.5|9378.5|9391.6|9381.6|9388.5|9378.5|6
1628517980000|2021-08-09 14:06:20|9388.8|9378.8|9388.9|9378.9|9389.1|9379.1|9388.8|9378.8|7
1628517990000|2021-08-09 14:06:30|9388|9378|9386.6|9376.6|9388|9378|9386.6|9376.6|5
1628518000000|2021-08-09 14:06:40|9386.8|9376.8|9387.3|9377.3|9387.9|9377.9|9386.8|9376.8|4
1628518010000|2021-08-09 14:06:50|9387|9377|9386.8|9376.8|9387.1|9377.1|9386.6|9376.6|8
1628518020000|2021-08-09 14:07:00|9387|9377|9388.6|9378.6|9388.9|9378.9|9387|9377|8
1628518030000|2021-08-09 14:07:10|9389.1|9379.1|9388.6|9378.6|9389.3|9379.3|9388.6|9378.6|6
1628518040000|2021-08-09 14:07:20|9388.5|9378.5|9389.1|9379.1|9389.5|9379.5|9387.4|9377.4|11
1628518050000|2021-08-09 14:07:30|9388.9|9378.9|9388.6|9378.6|9389.1|9379.1|9388.6|9378.6|4
1628518060000|2021-08-09 14:07:40|9388.4|9378.4|9387.9|9377.9|9388.4|9378.4|9387.1|9377.1|9
1628518070000|2021-08-09 14:07:50|9387.8|9377.8|9385.1|9375.1|9387.8|9377.8|9385.1|9375.1|7
1628518080000|2021-08-09 14:08:00|9384.9|9374.9|9384.8|9374.8|9384.9|9374.9|9384.6|9374.6|4
1628518090000|2021-08-09 14:08:10|9384.6|9374.6|9383.6|9373.6|9384.6|9374.6|9383.6|9373.6|6
1628518100000|2021-08-09 14:08:20|9383.9|9373.9|9383.9|9373.9|9384.3|9374.3|9383.9|9373.9|4
1628518110000|2021-08-09 14:08:30|9384.1|9374.1|9385|9375|9385|9375|9384.1|9374.1|6
1628518120000|2021-08-09 14:08:40|9384.9|9374.9|9384.9|9374.9|9385.9|9375.9|9384.8|9374.8|5
1628518130000|2021-08-09 14:08:50|9384.6|9374.6|9384.1|9374.1|9384.6|9374.6|9384.1|9374.1|4
1628518140000|2021-08-09 14:09:00|9383.5|9373.5|9379.6|9369.6|9383.5|9373.5|9378.4|9368.4|14
1628518150000|2021-08-09 14:09:10|9380.5|9370.5|9379.9|9369.9|9380.6|9370.6|9379.1|9369.1|13
1628518160000|2021-08-09 14:09:20|9380.5|9370.5|9380|9370|9380.8|9370.8|9379.9|9369.9|7
1628518170000|2021-08-09 14:09:30|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.3|9369.3|3
1628518180000|2021-08-09 14:09:40|9379.8|9369.8|9379.4|9369.4|9379.8|9369.8|9378.1|9368.1|11
1628518190000|2021-08-09 14:09:50|9379.5|9369.5|9378.1|9368.1|9380.4|9370.4|9377.9|9367.9|13
1628518200000|2021-08-09 14:10:00|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|9377.8|9367.8|7
1628518210000|2021-08-09 14:10:10|9378.6|9368.6|9377.9|9367.9|9381.1|9371.1|9377.9|9367.9|10
1628518220000|2021-08-09 14:10:20|9377.5|9367.5|9378|9368|9378|9368|9377.5|9367.5|5
1628518230000|2021-08-09 14:10:30|9377.9|9367.9|9380.8|9370.8|9381.1|9371.1|9377.8|9367.8|15
1628518240000|2021-08-09 14:10:40|9380.9|9370.9|9380.3|9370.3|9381.4|9371.4|9378.9|9368.9|12
1628518250000|2021-08-09 14:10:50|9379.8|9369.8|9379.9|9369.9|9380|9370|9378.6|9368.6|9
1628518260000|2021-08-09 14:11:00|9379.6|9369.6|9378|9368|9379.6|9369.6|9377.6|9367.6|12
1628518270000|2021-08-09 14:11:10|9377.8|9367.8|9379|9369|9379|9369|9377.3|9367.3|8
1628518280000|2021-08-09 14:11:20|9378.9|9368.9|9379.8|9369.8|9379.8|9369.8|9378.1|9368.1|6
1628518290000|2021-08-09 14:11:30|9380.1|9370.1|9382|9372|9383|9373|9380.1|9370.1|18
1628518300000|2021-08-09 14:11:40|9381.6|9371.6|9381.8|9371.8|9381.8|9371.8|9381.4|9371.4|6
1628518310000|2021-08-09 14:11:50|9382|9372|9381.3|9371.3|9383.8|9373.8|9381.3|9371.3|13
1628518320000|2021-08-09 14:12:00|9381.1|9371.1|9379.1|9369.1|9381.1|9371.1|9377.5|9367.5|17
1628518330000|2021-08-09 14:12:10|9379|9369|9378.3|9368.3|9379|9369|9377.6|9367.6|8
1628518340000|2021-08-09 14:12:20|9378.4|9368.4|9379|9369|9379|9369|9378.3|9368.3|6
1628518350000|2021-08-09 14:12:30|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1628518360000|2021-08-09 14:12:40|9378.5|9368.5|9378|9368|9378.5|9368.5|9377.3|9367.3|13
1628518370000|2021-08-09 14:12:50|9378.3|9368.3|9378|9368|9378.3|9368.3|9378|9368|2
1628518380000|2021-08-09 14:13:00|9379.3|9369.3|9379.8|9369.8|9380|9370|9379.3|9369.3|6
1628518390000|2021-08-09 14:13:10|9379.5|9369.5|9381.1|9371.1|9381.5|9371.5|9379.5|9369.5|13
1628518400000|2021-08-09 14:13:20|9380|9370|9377.6|9367.6|9380|9370|9377.1|9367.1|14
1628518410000|2021-08-09 14:13:30|9377|9367|9377|9367|9378.3|9368.3|9377|9367|14
1628518420000|2021-08-09 14:13:40|9377.4|9367.4|9378.4|9368.4|9378.4|9368.4|9376.9|9366.9|13
1628518430000|2021-08-09 14:13:50|9377.9|9367.9|9376.5|9366.5|9378.4|9368.4|9376.5|9366.5|8
1628518440000|2021-08-09 14:14:00|9376.3|9366.3|9374.9|9364.9|9376.8|9366.8|9373.8|9363.8|15
1628518450000|2021-08-09 14:14:10|9374.8|9364.8|9374.9|9364.9|9374.9|9364.9|9373.5|9363.5|15
1628518460000|2021-08-09 14:14:20|9375.8|9365.8|9376.5|9366.5|9376.9|9366.9|9375.8|9365.8|6
1628518470000|2021-08-09 14:14:30|9376.3|9366.3|9373.6|9363.6|9376.3|9366.3|9373.6|9363.6|14
1628518480000|2021-08-09 14:14:40|9373.5|9363.5|9373.1|9363.1|9373.6|9363.6|9371.4|9361.4|18
1628518490000|2021-08-09 14:14:50|9373|9363|9370.9|9360.9|9373|9363|9370.9|9360.9|12
1628518500000|2021-08-09 14:15:00|9370.8|9360.8|9368|9358|9371.6|9361.6|9367.4|9357.4|25
1628518510000|2021-08-09 14:15:10|9368.3|9358.3|9367.3|9357.3|9368.3|9358.3|9367.3|9357.3|6
1628518520000|2021-08-09 14:15:20|9367|9357|9369.9|9359.9|9370.6|9360.6|9366.8|9356.8|17
1628518530000|2021-08-09 14:15:30|9370.3|9360.3|9369.6|9359.6|9370.3|9360.3|9368.6|9358.6|11
1628518540000|2021-08-09 14:15:40|9368.8|9358.8|9369|9359|9369.6|9359.6|9368.3|9358.3|8
1628518550000|2021-08-09 14:15:50|9368.9|9358.9|9370.1|9360.1|9370.1|9360.1|9368.9|9358.9|7
1628518560000|2021-08-09 14:16:00|9370|9360|9369.8|9359.8|9370.9|9360.9|9369.4|9359.4|9
1628518570000|2021-08-09 14:16:10|9370|9360|9368.6|9358.6|9370|9360|9368.6|9358.6|11
1628518580000|2021-08-09 14:16:20|9368.5|9358.5|9370.8|9360.8|9370.8|9360.8|9368.5|9358.5|14
1628518590000|2021-08-09 14:16:30|9370.6|9360.6|9372.6|9362.6|9372.6|9362.6|9370.6|9360.6|8
1628518600000|2021-08-09 14:16:40|9372.9|9362.9|9371.1|9361.1|9372.9|9362.9|9370.5|9360.5|9
1628518610000|2021-08-09 14:16:50|9371|9361|9372.4|9362.4|9372.4|9362.4|9371|9361|3
1628518620000|2021-08-09 14:17:00|9372.6|9362.6|9372.3|9362.3|9372.6|9362.6|9371.4|9361.4|11
1628518630000|2021-08-09 14:17:10|9372.4|9362.4|9371.9|9361.9|9373|9363|9371.4|9361.4|14
1628518640000|2021-08-09 14:17:20|9371.6|9361.6|9372.3|9362.3|9372.6|9362.6|9371|9361|6
1628518650000|2021-08-09 14:17:30|9372.5|9362.5|9373.8|9363.8|9374|9364|9372.5|9362.5|12
1628518660000|2021-08-09 14:17:40|9373.6|9363.6|9372.9|9362.9|9373.6|9363.6|9372.9|9362.9|7
1628518670000|2021-08-09 14:17:50|9373|9363|9372.1|9362.1|9373.4|9363.4|9370.6|9360.6|14
1628518680000|2021-08-09 14:18:00|9371.9|9361.9|9371.3|9361.3|9372|9362|9370.4|9360.4|12
1628518690000|2021-08-09 14:18:10|9371.4|9361.4|9372.3|9362.3|9372.5|9362.5|9371.4|9361.4|6
1628518700000|2021-08-09 14:18:20|9372.5|9362.5|9373.9|9363.9|9374.8|9364.8|9372.5|9362.5|9
1628518710000|2021-08-09 14:18:30|9374|9364|9375.1|9365.1|9375.1|9365.1|9373.4|9363.4|9
1628518720000|2021-08-09 14:18:40|9375|9365|9375.1|9365.1|9375.1|9365.1|9374.5|9364.5|6
1628518730000|2021-08-09 14:18:50|9374.8|9364.8|9375.9|9365.9|9375.9|9365.9|9374.8|9364.8|6
1628518740000|2021-08-09 14:19:00|9377|9367|9378.9|9368.9|9379.5|9369.5|9377|9367|14
1628518750000|2021-08-09 14:19:10|9378.6|9368.6|9377.8|9367.8|9378.6|9368.6|9377.5|9367.5|5
1628518760000|2021-08-09 14:19:20|9378.6|9368.6|9378.6|9368.6|9379.8|9369.8|9378|9368|14
1628518770000|2021-08-09 14:19:30|9378.9|9368.9|9378.9|9368.9|9379.8|9369.8|9377.4|9367.4|14
1628518780000|2021-08-09 14:19:40|9378.8|9368.8|9377.8|9367.8|9379|9369|9377|9367|14
1628518790000|2021-08-09 14:19:50|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377|9367|6
1628518800000|2021-08-09 14:20:00|9377.8|9367.8|9376.5|9366.5|9377.8|9367.8|9376.3|9366.3|8
1628518810000|2021-08-09 14:20:10|9376.8|9366.8|9377.3|9367.3|9377.9|9367.9|9376.6|9366.6|7
1628518820000|2021-08-09 14:20:20|9377.1|9367.1|9376.4|9366.4|9377.1|9367.1|9376.4|9366.4|9
1628518830000|2021-08-09 14:20:30|9376.5|9366.5|9376.6|9366.6|9376.6|9366.6|9376.3|9366.3|12
1628518840000|2021-08-09 14:20:40|9376.4|9366.4|9377.4|9367.4|9377.4|9367.4|9376.4|9366.4|6
1628518850000|2021-08-09 14:20:50|9379.3|9369.3|9381.1|9371.1|9381.1|9371.1|9379.3|9369.3|13
1628518860000|2021-08-09 14:21:00|9381|9371|9379.9|9369.9|9381.3|9371.3|9377.6|9367.6|20
1628518870000|2021-08-09 14:21:10|9379|9369|9378|9368|9379|9369|9376.1|9366.1|16
1628518880000|2021-08-09 14:21:20|9377.9|9367.9|9375|9365|9377.9|9367.9|9374.6|9364.6|12
1628518890000|2021-08-09 14:21:30|9374.3|9364.3|9373|9363|9374.9|9364.9|9372.8|9362.8|18
1628518900000|2021-08-09 14:21:40|9372.8|9362.8|9371.5|9361.5|9372.8|9362.8|9371|9361|10
1628518910000|2021-08-09 14:21:50|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9370.9|9360.9|8
1628518920000|2021-08-09 14:22:00|9372.3|9362.3|9371.3|9361.3|9372.5|9362.5|9371.1|9361.1|17
1628518930000|2021-08-09 14:22:10|9371.4|9361.4|9369.9|9359.9|9371.6|9361.6|9369.6|9359.6|20
1628518940000|2021-08-09 14:22:20|9369.5|9359.5|9371.6|9361.6|9371.6|9361.6|9369.3|9359.3|12
1628518950000|2021-08-09 14:22:30|9371.5|9361.5|9371.6|9361.6|9372.3|9362.3|9370.3|9360.3|14
1628518960000|2021-08-09 14:22:40|9371.4|9361.4|9369.6|9359.6|9371.4|9361.4|9369.4|9359.4|11
1628518970000|2021-08-09 14:22:50|9369.4|9359.4|9369.9|9359.9|9370|9360|9369.4|9359.4|11
1628518980000|2021-08-09 14:23:00|9369.6|9359.6|9369.3|9359.3|9369.6|9359.6|9368.4|9358.4|18
1628518990000|2021-08-09 14:23:10|9368.8|9358.8|9370|9360|9370|9360|9368.8|9358.8|5
1628519000000|2021-08-09 14:23:20|9371|9361|9373|9363|9373|9363|9371|9361|4
1628519010000|2021-08-09 14:23:30|9373.1|9363.1|9374|9364|9374|9364|9373.1|9363.1|2
1628519020000|2021-08-09 14:23:40|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|2
1628519030000|2021-08-09 14:23:50|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|1
1628519040000|2021-08-09 14:24:00|9374.4|9364.4|9372.5|9362.5|9374.4|9364.4|9371.4|9361.4|17
1628519050000|2021-08-09 14:24:10|9372.8|9362.8|9371.4|9361.4|9372.8|9362.8|9369.6|9359.6|12
1628519060000|2021-08-09 14:24:20|9371.6|9361.6|9372.1|9362.1|9372.5|9362.5|9371.4|9361.4|7
1628519070000|2021-08-09 14:24:30|9371.9|9361.9|9372.1|9362.1|9372.5|9362.5|9371.4|9361.4|17
1628519080000|2021-08-09 14:24:40|9371.9|9361.9|9372.1|9362.1|9372.3|9362.3|9371.4|9361.4|10
1628519090000|2021-08-09 14:24:50|9372.6|9362.6|9372.6|9362.6|9373|9363|9371.9|9361.9|9
1628519100000|2021-08-09 14:25:00|9372.1|9362.1|9371.4|9361.4|9372.1|9362.1|9370.9|9360.9|5
1628519110000|2021-08-09 14:25:10|9371|9361|9370.6|9360.6|9371.1|9361.1|9369.9|9359.9|9
1628519120000|2021-08-09 14:25:20|9370.5|9360.5|9372|9362|9372.8|9362.8|9370.5|9360.5|9
1628519130000|2021-08-09 14:25:30|9371.8|9361.8|9371.6|9361.6|9372.3|9362.3|9370.4|9360.4|19
1628519140000|2021-08-09 14:25:40|9370.9|9360.9|9373.4|9363.4|9373.4|9363.4|9370.9|9360.9|12
1628519150000|2021-08-09 14:25:50|9373.3|9363.3|9375.9|9365.9|9376.3|9366.3|9373|9363|12
1628519160000|2021-08-09 14:26:00|9376|9366|9377.6|9367.6|9377.6|9367.6|9374.9|9364.9|13
1628519170000|2021-08-09 14:26:10|9377.9|9367.9|9377.5|9367.5|9378.5|9368.5|9377.4|9367.4|12
1628519180000|2021-08-09 14:26:20|9377.3|9367.3|9378.3|9368.3|9378.3|9368.3|9377.3|9367.3|13
1628519190000|2021-08-09 14:26:30|9377.6|9367.6|9379.1|9369.1|9380.4|9370.4|9377.6|9367.6|18
1628519200000|2021-08-09 14:26:40|9378.9|9368.9|9381|9371|9381|9371|9378.8|9368.8|11
1628519210000|2021-08-09 14:26:50|9380.8|9370.8|9381.6|9371.6|9381.6|9371.6|9380.1|9370.1|10
1628519220000|2021-08-09 14:27:00|9381.1|9371.1|9384.5|9374.5|9384.5|9374.5|9381.1|9371.1|10
1628519230000|2021-08-09 14:27:10|9384.1|9374.1|9380.3|9370.3|9384.1|9374.1|9380.3|9370.3|12
1628519240000|2021-08-09 14:27:20|9380.4|9370.4|9382.3|9372.3|9382.3|9372.3|9380.4|9370.4|13
1628519250000|2021-08-09 14:27:30|9382|9372|9384.8|9374.8|9384.8|9374.8|9382|9372|6
1628519260000|2021-08-09 14:27:40|9384.9|9374.9|9385.3|9375.3|9385.3|9375.3|9384.9|9374.9|3
1628519270000|2021-08-09 14:27:50|9385.5|9375.5|9386.4|9376.4|9386.4|9376.4|9385.5|9375.5|4
1628519280000|2021-08-09 14:28:00|9386.6|9376.6|9387.5|9377.5|9387.9|9377.9|9386.6|9376.6|9
1628519290000|2021-08-09 14:28:10|9387.8|9377.8|9387|9377|9387.8|9377.8|9386.5|9376.5|8
1628519300000|2021-08-09 14:28:20|9386.6|9376.6|9384.6|9374.6|9386.6|9376.6|9383.6|9373.6|13
1628519310000|2021-08-09 14:28:30|9384.8|9374.8|9387.3|9377.3|9387.3|9377.3|9384.8|9374.8|9
1628519320000|2021-08-09 14:28:40|9387|9377|9386.8|9376.8|9387|9377|9386.1|9376.1|6
1628519330000|2021-08-09 14:28:50|9386.5|9376.5|9387.3|9377.3|9387.3|9377.3|9386.4|9376.4|8
1628519340000|2021-08-09 14:29:00|9387|9377|9389|9379|9389|9379|9387|9377|7
1628519350000|2021-08-09 14:29:10|9388.6|9378.6|9387.6|9377.6|9389.1|9379.1|9387.1|9377.1|12
1628519360000|2021-08-09 14:29:20|9387.8|9377.8|9388.5|9378.5|9388.5|9378.5|9387.8|9377.8|6
1628519370000|2021-08-09 14:29:30|9388|9378|9389.5|9379.5|9389.5|9379.5|9387.9|9377.9|8
1628519380000|2021-08-09 14:29:40|9389.1|9379.1|9388.6|9378.6|9389.1|9379.1|9388.5|9378.5|4
1628519390000|2021-08-09 14:29:50|9389.1|9379.1|9389.8|9379.8|9389.8|9379.8|9389.1|9379.1|2
1628519400000|2021-08-09 14:30:00|9389.6|9379.6|9388.8|9378.8|9389.6|9379.6|9385.9|9375.9|11
1628519410000|2021-08-09 14:30:10|9388.6|9378.6|9386.6|9376.6|9388.6|9378.6|9386.6|9376.6|5
1628519420000|2021-08-09 14:30:20|9386.9|9376.9|9387|9377|9387|9377|9386.9|9376.9|2
1628519430000|2021-08-09 14:30:30|9386.9|9376.9|9383.1|9373.1|9386.9|9376.9|9383.1|9373.1|12
1628519440000|2021-08-09 14:30:40|9382.8|9372.8|9381|9371|9382.8|9372.8|9380.8|9370.8|17
1628519450000|2021-08-09 14:30:50|9380.8|9370.8|9383.1|9373.1|9383.6|9373.6|9380.6|9370.6|7
1628519460000|2021-08-09 14:31:00|9382.8|9372.8|9382.6|9372.6|9382.8|9372.8|9381|9371|8
1628519470000|2021-08-09 14:31:10|9382.4|9372.4|9381.4|9371.4|9383.4|9373.4|9381.4|9371.4|13
1628519480000|2021-08-09 14:31:20|9381.3|9371.3|9383.1|9373.1|9383.1|9373.1|9381.1|9371.1|11
1628519490000|2021-08-09 14:31:30|9383.4|9373.4|9383.1|9373.1|9383.6|9373.6|9383.1|9373.1|4
1628519500000|2021-08-09 14:31:40|9383|9373|9381.8|9371.8|9383|9373|9381.4|9371.4|4
1628519510000|2021-08-09 14:31:50|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1628519520000|2021-08-09 14:32:00|9381.8|9371.8|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|8
1628519530000|2021-08-09 14:32:10|9381.4|9371.4|9381.8|9371.8|9381.8|9371.8|9379.5|9369.5|12
1628519540000|2021-08-09 14:32:20|9382|9372|9382.3|9372.3|9382.5|9372.5|9382|9372|4
1628519550000|2021-08-09 14:32:30|9382.1|9372.1|9380.3|9370.3|9382.1|9372.1|9379|9369|13
1628519560000|2021-08-09 14:32:40|9380.6|9370.6|9381.5|9371.5|9381.5|9371.5|9380.4|9370.4|4
1628519570000|2021-08-09 14:32:50|9381.4|9371.4|9383|9373|9383|9373|9381.4|9371.4|5
1628519580000|2021-08-09 14:33:00|9383.9|9373.9|9382.3|9372.3|9384.8|9374.8|9382.3|9372.3|10
1628519590000|2021-08-09 14:33:10|9382.1|9372.1|9382.3|9372.3|9383.5|9373.5|9381.8|9371.8|11
1628519600000|2021-08-09 14:33:20|9382.4|9372.4|9384.1|9374.1|9385|9375|9382.4|9372.4|15
1628519610000|2021-08-09 14:33:30|9384.3|9374.3|9385.9|9375.9|9386.1|9376.1|9384|9374|8
1628519620000|2021-08-09 14:33:40|9386.3|9376.3|9386.4|9376.4|9386.5|9376.5|9385.6|9375.6|4
1628519630000|2021-08-09 14:33:50|9386|9376|9385.9|9375.9|9386|9376|9385.5|9375.5|4
1628519640000|2021-08-09 14:34:00|9385.8|9375.8|9387.4|9377.4|9387.5|9377.5|9385.4|9375.4|7
1628519650000|2021-08-09 14:34:10|9386.9|9376.9|9391.9|9381.9|9392.9|9382.9|9386.9|9376.9|16
1628519660000|2021-08-09 14:34:20|9392|9382|9391.9|9381.9|9392.3|9382.3|9391.9|9381.9|4
1628519670000|2021-08-09 14:34:30|9391.4|9381.4|9392|9382|9392|9382|9391.1|9381.1|6
1628519680000|2021-08-09 14:34:40|9391.9|9381.9|9390.5|9380.5|9391.9|9381.9|9390.4|9380.4|3
1628519690000|2021-08-09 14:34:50|9390.8|9380.8|9390.9|9380.9|9390.9|9380.9|9390.8|9380.8|2
1628519700000|2021-08-09 14:35:00|9390.8|9380.8|9387.8|9377.8|9391.3|9381.3|9387.1|9377.1|12
1628519710000|2021-08-09 14:35:10|9387.6|9377.6|9386.3|9376.3|9387.6|9377.6|9386.3|9376.3|5
1628519720000|2021-08-09 14:35:20|9386.1|9376.1|9381.1|9371.1|9386.1|9376.1|9379.9|9369.9|19
1628519730000|2021-08-09 14:35:30|9380.1|9370.1|9382.5|9372.5|9382.5|9372.5|9380|9370|10
1628519740000|2021-08-09 14:35:40|9382.3|9372.3|9382.5|9372.5|9382.6|9372.6|9381.4|9371.4|13
1628519750000|2021-08-09 14:35:50|9382.4|9372.4|9381.6|9371.6|9382.4|9372.4|9381.4|9371.4|6
1628519760000|2021-08-09 14:36:00|9381.4|9371.4|9382.3|9372.3|9382.5|9372.5|9380.9|9370.9|8
1628519770000|2021-08-09 14:36:10|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1628519780000|2021-08-09 14:36:20|9382.8|9372.8|9383.5|9373.5|9384.6|9374.6|9382.8|9372.8|11
1628519790000|2021-08-09 14:36:30|9383.4|9373.4|9383.1|9373.1|9383.4|9373.4|9382.9|9372.9|4
1628519800000|2021-08-09 14:36:40|9382.9|9372.9|9380.8|9370.8|9382.9|9372.9|9380.5|9370.5|8
1628519810000|2021-08-09 14:36:50|9380.6|9370.6|9381.5|9371.5|9381.8|9371.8|9380.4|9370.4|9
1628519820000|2021-08-09 14:37:00|9382.1|9372.1|9382.9|9372.9|9384.4|9374.4|9382.1|9372.1|9
1628519830000|2021-08-09 14:37:10|9382.8|9372.8|9380.8|9370.8|9382.8|9372.8|9380.8|9370.8|8
1628519840000|2021-08-09 14:37:20|9380.3|9370.3|9383.6|9373.6|9383.6|9373.6|9380.3|9370.3|13
1628519850000|2021-08-09 14:37:30|9383.4|9373.4|9382.1|9372.1|9383.4|9373.4|9382|9372|8
1628519860000|2021-08-09 14:37:40|9381.9|9371.9|9381.9|9371.9|9382|9372|9381.3|9371.3|7
1628519870000|2021-08-09 14:37:50|9382|9372|9381.4|9371.4|9382|9372|9381.4|9371.4|4
1628519880000|2021-08-09 14:38:00|9381.3|9371.3|9381.4|9371.4|9381.4|9371.4|9381.1|9371.1|3
1628519890000|2021-08-09 14:38:10|9381.5|9371.5|9380.9|9370.9|9383.1|9373.1|9380.9|9370.9|10
1628519900000|2021-08-09 14:38:20|9380.8|9370.8|9380.6|9370.6|9380.8|9370.8|9380|9370|5
1628519910000|2021-08-09 14:38:30|9380|9370|9378.9|9368.9|9380.4|9370.4|9378.4|9368.4|8
1628519920000|2021-08-09 14:38:40|9379|9369|9378.1|9368.1|9379.6|9369.6|9377.8|9367.8|10
1628519930000|2021-08-09 14:38:50|9378.4|9368.4|9375.8|9365.8|9378.4|9368.4|9375.1|9365.1|10
1628519940000|2021-08-09 14:39:00|9375.4|9365.4|9376.3|9366.3|9376.6|9366.6|9375|9365|10
1628519950000|2021-08-09 14:39:10|9376.4|9366.4|9376.6|9366.6|9377.5|9367.5|9376.4|9366.4|7
1628519960000|2021-08-09 14:39:20|9376.5|9366.5|9375.3|9365.3|9377.4|9367.4|9375.3|9365.3|13
1628519970000|2021-08-09 14:39:30|9375.5|9365.5|9376.4|9366.4|9376.4|9366.4|9373.9|9363.9|12
1628519980000|2021-08-09 14:39:40|9377.9|9367.9|9376.6|9366.6|9377.9|9367.9|9376.6|9366.6|10
1628520000000|2021-08-09 14:40:00|9376.4|9366.4|9373.9|9363.9|9376.4|9366.4|9373.4|9363.4|14
1628520010000|2021-08-09 14:40:10|9374|9364|9374.3|9364.3|9374.4|9364.4|9374|9364|5
1628520020000|2021-08-09 14:40:20|9374|9364|9373.6|9363.6|9374|9364|9373.6|9363.6|3
1628520030000|2021-08-09 14:40:30|9373.5|9363.5|9374|9364|9374|9364|9373.5|9363.5|5
1628520040000|2021-08-09 14:40:40|9374.5|9364.5|9376.9|9366.9|9376.9|9366.9|9374.5|9364.5|6
1628520050000|2021-08-09 14:40:50|9377|9367|9376.8|9366.8|9377.5|9367.5|9376.3|9366.3|8
1628520060000|2021-08-09 14:41:00|9377.3|9367.3|9374.9|9364.9|9377.5|9367.5|9374.9|9364.9|10
1628520070000|2021-08-09 14:41:10|9375.4|9365.4|9375.5|9365.5|9376.9|9366.9|9374.9|9364.9|12
1628520080000|2021-08-09 14:41:20|9375.4|9365.4|9376|9366|9376.4|9366.4|9375.4|9365.4|4
1628520090000|2021-08-09 14:41:30|9375.5|9365.5|9375|9365|9375.5|9365.5|9374.9|9364.9|4
1628520100000|2021-08-09 14:41:40|9374.6|9364.6|9375.5|9365.5|9375.5|9365.5|9374.6|9364.6|2
1628520120000|2021-08-09 14:42:00|9375|9365|9375|9365|9375.4|9365.4|9374.5|9364.5|7
1628520130000|2021-08-09 14:42:10|9375.1|9365.1|9375.6|9365.6|9375.6|9365.6|9374.9|9364.9|7
1628520140000|2021-08-09 14:42:20|9375.8|9365.8|9376.1|9366.1|9376.1|9366.1|9375.8|9365.8|2
1628520150000|2021-08-09 14:42:30|9376|9366|9375.5|9365.5|9376|9366|9375.1|9365.1|7
1628520160000|2021-08-09 14:42:40|9375.9|9365.9|9375.4|9365.4|9376.1|9366.1|9375.1|9365.1|10
1628520170000|2021-08-09 14:42:50|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1628520180000|2021-08-09 14:43:00|9375.4|9365.4|9371.1|9361.1|9375.4|9365.4|9370.9|9360.9|20
1628520190000|2021-08-09 14:43:10|9370.9|9360.9|9370.5|9360.5|9371.3|9361.3|9370.3|9360.3|14
1628520200000|2021-08-09 14:43:20|9370.9|9360.9|9369.4|9359.4|9370.9|9360.9|9369.4|9359.4|9
1628520210000|2021-08-09 14:43:30|9369.3|9359.3|9373.1|9363.1|9373.1|9363.1|9369.3|9359.3|15
1628520220000|2021-08-09 14:43:40|9372.9|9362.9|9373.1|9363.1|9373.3|9363.3|9372.8|9362.8|6
1628520230000|2021-08-09 14:43:50|9373.3|9363.3|9372.6|9362.6|9374.6|9364.6|9372.4|9362.4|11
1628520240000|2021-08-09 14:44:00|9372.4|9362.4|9371.1|9361.1|9372.4|9362.4|9371.1|9361.1|5
1628520250000|2021-08-09 14:44:10|9370.9|9360.9|9370.8|9360.8|9371|9361|9370|9360|7
1628520260000|2021-08-09 14:44:20|9370.9|9360.9|9372.6|9362.6|9372.6|9362.6|9370.9|9360.9|8
1628520270000|2021-08-09 14:44:30|9372.3|9362.3|9373.9|9363.9|9374.6|9364.6|9372.3|9362.3|10
1628520280000|2021-08-09 14:44:40|9373.8|9363.8|9372.9|9362.9|9373.8|9363.8|9372.9|9362.9|3
1628520290000|2021-08-09 14:44:50|9373.1|9363.1|9374.6|9364.6|9375.5|9365.5|9373.1|9363.1|8
1628520300000|2021-08-09 14:45:00|9374.5|9364.5|9375.5|9365.5|9375.5|9365.5|9374.3|9364.3|6
1628520310000|2021-08-09 14:45:10|9375.3|9365.3|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|7
1628520320000|2021-08-09 14:45:20|9375.3|9365.3|9374.5|9364.5|9376|9366|9374.5|9364.5|9
1628520330000|2021-08-09 14:45:30|9374.1|9364.1|9373.3|9363.3|9374.1|9364.1|9373.1|9363.1|3
1628520340000|2021-08-09 14:45:40|9373.8|9363.8|9374|9364|9374.1|9364.1|9373.8|9363.8|5
1628520350000|2021-08-09 14:45:50|9373.9|9363.9|9374.8|9364.8|9374.8|9364.8|9373.9|9363.9|3
1628520360000|2021-08-09 14:46:00|9375.1|9365.1|9376.4|9366.4|9376.4|9366.4|9375.1|9365.1|3
1628520370000|2021-08-09 14:46:10|9376.6|9366.6|9377.1|9367.1|9377.6|9367.6|9376.6|9366.6|5
1628520380000|2021-08-09 14:46:20|9377.6|9367.6|9377.1|9367.1|9377.6|9367.6|9377.1|9367.1|3
1628520390000|2021-08-09 14:46:30|9376.9|9366.9|9376.5|9366.5|9377.1|9367.1|9376.5|9366.5|7
1628520400000|2021-08-09 14:46:40|9376.8|9366.8|9377.1|9367.1|9377.3|9367.3|9376.8|9366.8|5
1628520410000|2021-08-09 14:46:50|9377|9367|9375|9365|9377|9367|9374.8|9364.8|12
1628520420000|2021-08-09 14:47:00|9374.8|9364.8|9374.4|9364.4|9374.8|9364.8|9374.3|9364.3|8
1628520430000|2021-08-09 14:47:10|9374.6|9364.6|9375.3|9365.3|9376.4|9366.4|9374.6|9364.6|7
1628520440000|2021-08-09 14:47:20|9375.4|9365.4|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|3
1628520460000|2021-08-09 14:47:40|9374.8|9364.8|9375.4|9365.4|9375.4|9365.4|9374.8|9364.8|4
1628520470000|2021-08-09 14:47:50|9375.6|9365.6|9377.9|9367.9|9378|9368|9375.6|9365.6|10
1628520480000|2021-08-09 14:48:00|9377.8|9367.8|9377.9|9367.9|9378.1|9368.1|9377.8|9367.8|3
1628520490000|2021-08-09 14:48:10|9377.8|9367.8|9378.1|9368.1|9378.1|9368.1|9377|9367|4
1628520500000|2021-08-09 14:48:20|9378|9368|9375.3|9365.3|9378|9368|9375|9365|7
1628520510000|2021-08-09 14:48:30|9375|9365|9374.6|9364.6|9375|9365|9374.5|9364.5|7
1628520520000|2021-08-09 14:48:40|9374.8|9364.8|9375.6|9365.6|9375.6|9365.6|9374.8|9364.8|3
1628520530000|2021-08-09 14:48:50|9375.3|9365.3|9375.1|9365.1|9375.3|9365.3|9374.9|9364.9|4
1628520540000|2021-08-09 14:49:00|9375.3|9365.3|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|4
1628520550000|2021-08-09 14:49:10|9375.5|9365.5|9375.1|9365.1|9375.5|9365.5|9375|9365|4
1628520560000|2021-08-09 14:49:20|9375.5|9365.5|9377.3|9367.3|9378.9|9368.9|9375.5|9365.5|18
1628520570000|2021-08-09 14:49:30|9377.1|9367.1|9376.8|9366.8|9377.5|9367.5|9376.8|9366.8|6
1628520580000|2021-08-09 14:49:40|9377|9367|9376.9|9366.9|9377|9367|9376.8|9366.8|6
1628520590000|2021-08-09 14:49:50|9376.8|9366.8|9376.9|9366.9|9376.9|9366.9|9376.5|9366.5|3
1628520600000|2021-08-09 14:50:00|9377.1|9367.1|9375.3|9365.3|9377.4|9367.4|9375.3|9365.3|9
1628520610000|2021-08-09 14:50:10|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.3|9364.3|6
1628520620000|2021-08-09 14:50:20|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|1
1628520630000|2021-08-09 14:50:30|9374.8|9364.8|9375|9365|9375|9365|9374.8|9364.8|2
1628520640000|2021-08-09 14:50:40|9375.6|9365.6|9375.1|9365.1|9376.5|9366.5|9374.8|9364.8|12
1628520650000|2021-08-09 14:50:50|9375|9365|9376.1|9366.1|9376.4|9366.4|9375|9365|10
1628520660000|2021-08-09 14:51:00|9376|9366|9375.5|9365.5|9376|9366|9375.1|9365.1|8
1628520670000|2021-08-09 14:51:10|9375.6|9365.6|9375|9365|9375.6|9365.6|9375|9365|10
1628520680000|2021-08-09 14:51:20|9375.3|9365.3|9375|9365|9375.4|9365.4|9375|9365|5
1628520690000|2021-08-09 14:51:30|9375.1|9365.1|9375.5|9365.5|9375.5|9365.5|9375.1|9365.1|3
1628520700000|2021-08-09 14:51:40|9375.6|9365.6|9379.8|9369.8|9379.8|9369.8|9375.6|9365.6|11
1628520710000|2021-08-09 14:51:50|9379.6|9369.6|9380.9|9370.9|9381.4|9371.4|9379.1|9369.1|12
1628520720000|2021-08-09 14:52:00|9380.8|9370.8|9383.4|9373.4|9384.4|9374.4|9380.8|9370.8|11
1628520730000|2021-08-09 14:52:10|9383.5|9373.5|9382.6|9372.6|9383.5|9373.5|9382.6|9372.6|9
1628520740000|2021-08-09 14:52:20|9382.5|9372.5|9382|9372|9382.5|9372.5|9381.5|9371.5|9
1628520750000|2021-08-09 14:52:30|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1628520760000|2021-08-09 14:52:40|9381|9371|9380.5|9370.5|9381.3|9371.3|9380.3|9370.3|9
1628520770000|2021-08-09 14:52:50|9380.6|9370.6|9382|9372|9382|9372|9380.6|9370.6|3
1628520780000|2021-08-09 14:53:00|9382.3|9372.3|9382.3|9372.3|9383.1|9373.1|9382.3|9372.3|5
1628520800000|2021-08-09 14:53:20|9382.1|9372.1|9382.9|9372.9|9383.3|9373.3|9382|9372|11
1628520810000|2021-08-09 14:53:30|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.6|9372.6|3
1628520820000|2021-08-09 14:53:40|9382.6|9372.6|9382.1|9372.1|9382.6|9372.6|9381.6|9371.6|7
1628520830000|2021-08-09 14:53:50|9382.4|9372.4|9383.4|9373.4|9383.5|9373.5|9382.4|9372.4|6
1628520840000|2021-08-09 14:54:00|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382.5|9372.5|3
1628520850000|2021-08-09 14:54:10|9382.6|9372.6|9382.8|9372.8|9382.8|9372.8|9382.6|9372.6|2
1628520860000|2021-08-09 14:54:20|9382.6|9372.6|9382|9372|9382.6|9372.6|9381.9|9371.9|5
1628520870000|2021-08-09 14:54:30|9382.4|9372.4|9380.8|9370.8|9382.4|9372.4|9380.8|9370.8|7
1628520880000|2021-08-09 14:54:40|9380.5|9370.5|9381|9371|9381.1|9371.1|9380.5|9370.5|6
1628520890000|2021-08-09 14:54:50|9381.1|9371.1|9382.4|9372.4|9383|9373|9381.1|9371.1|8
1628520900000|2021-08-09 14:55:00|9382|9372|9381.3|9371.3|9382.1|9372.1|9380.9|9370.9|7
1628520910000|2021-08-09 14:55:10|9381.1|9371.1|9381.4|9371.4|9381.6|9371.6|9381.1|9371.1|4
1628520920000|2021-08-09 14:55:20|9381.1|9371.1|9380.6|9370.6|9381.1|9371.1|9379.9|9369.9|10
1628520930000|2021-08-09 14:55:30|9380.8|9370.8|9382|9372|9382.1|9372.1|9380.8|9370.8|3
1628520940000|2021-08-09 14:55:40|9381.9|9371.9|9380.9|9370.9|9381.9|9371.9|9380.9|9370.9|3
1628520950000|2021-08-09 14:55:50|9380.8|9370.8|9381.6|9371.6|9381.8|9371.8|9379.9|9369.9|8
1628520960000|2021-08-09 14:56:00|9380.9|9370.9|9379.3|9369.3|9380.9|9370.9|9378.6|9368.6|10
1628520970000|2021-08-09 14:56:10|9379.5|9369.5|9380.1|9370.1|9380.4|9370.4|9379.1|9369.1|7
1628520980000|2021-08-09 14:56:20|9379.6|9369.6|9378.9|9368.9|9379.6|9369.6|9378.9|9368.9|4
1628521000000|2021-08-09 14:56:40|9378.8|9368.8|9374.5|9364.5|9378.8|9368.8|9373.5|9363.5|22
1628521010000|2021-08-09 14:56:50|9374.6|9364.6|9374.1|9364.1|9375.1|9365.1|9374.1|9364.1|9
1628521020000|2021-08-09 14:57:00|9374.3|9364.3|9372.3|9362.3|9374.3|9364.3|9371.5|9361.5|13
1628521030000|2021-08-09 14:57:10|9372.5|9362.5|9371.8|9361.8|9372.5|9362.5|9371.5|9361.5|8
1628521040000|2021-08-09 14:57:20|9371.3|9361.3|9370.6|9360.6|9371.3|9361.3|9369.6|9359.6|17
1628521050000|2021-08-09 14:57:30|9370.3|9360.3|9370.6|9360.6|9370.8|9360.8|9369.6|9359.6|15
1628521060000|2021-08-09 14:57:40|9370.1|9360.1|9369.4|9359.4|9370.6|9360.6|9369.3|9359.3|7
1628521070000|2021-08-09 14:57:50|9369.1|9359.1|9369.5|9359.5|9369.6|9359.6|9369.1|9359.1|11
1628521080000|2021-08-09 14:58:00|9369.6|9359.6|9370.5|9360.5|9370.5|9360.5|9369.3|9359.3|7
1628521100000|2021-08-09 14:58:20|9370.3|9360.3|9369.3|9359.3|9370.5|9360.5|9369.3|9359.3|15
1628521110000|2021-08-09 14:58:30|9369|9359|9369.1|9359.1|9369.9|9359.9|9369|9359|6
1628521120000|2021-08-09 14:58:40|9369.4|9359.4|9369.3|9359.3|9369.4|9359.4|9369.3|9359.3|4
1628521130000|2021-08-09 14:58:50|9369.1|9359.1|9369|9359|9369.1|9359.1|9368.9|9358.9|3
1628521140000|2021-08-09 14:59:00|9368.9|9358.9|9368.9|9358.9|9369.1|9359.1|9368.4|9358.4|5
1628521150000|2021-08-09 14:59:10|9368.8|9358.8|9369|9359|9369.1|9359.1|9368.5|9358.5|10
1628521160000|2021-08-09 14:59:20|9369.1|9359.1|9369|9359|9369.4|9359.4|9369|9359|6
1628521180000|2021-08-09 14:59:40|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.1|9358.1|3
1628521190000|2021-08-09 14:59:50|9368.6|9358.6|9368.9|9358.9|9368.9|9358.9|9367.9|9357.9|3
1628521200000|2021-08-09 15:00:00|9368.8|9358.8|9364.1|9354.1|9368.9|9358.9|9363.5|9353.5|14
1628521210000|2021-08-09 15:00:10|9363.6|9353.6|9364|9354|9364.1|9354.1|9363.4|9353.4|5
1628521220000|2021-08-09 15:00:20|9363.9|9353.9|9363.9|9353.9|9364|9354|9363.6|9353.6|4
1628521230000|2021-08-09 15:00:30|9363.5|9353.5|9364.3|9354.3|9364.3|9354.3|9363.5|9353.5|5
1628521240000|2021-08-09 15:00:40|9364.1|9354.1|9366|9356|9366|9356|9362.9|9352.9|17
1628521250000|2021-08-09 15:00:50|9365.9|9355.9|9365|9355|9365.9|9355.9|9364|9354|17
1628521260000|2021-08-09 15:01:00|9364.9|9354.9|9364.9|9354.9|9365.6|9355.6|9363.5|9353.5|20
1628521270000|2021-08-09 15:01:10|9364.6|9354.6|9365.5|9355.5|9366|9356|9364.1|9354.1|15
1628521280000|2021-08-09 15:01:20|9365.4|9355.4|9364.5|9354.5|9365.4|9355.4|9364.4|9354.4|7
1628521290000|2021-08-09 15:01:30|9363.9|9353.9|9363.5|9353.5|9363.9|9353.9|9363|9353|12
1628521300000|2021-08-09 15:01:40|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|1
1628521310000|2021-08-09 15:01:50|9363.4|9353.4|9362|9352|9363.5|9353.5|9361.3|9351.3|10
1628521320000|2021-08-09 15:02:00|9361.8|9351.8|9362|9352|9362|9352|9360.6|9350.6|15
1628521330000|2021-08-09 15:02:10|9362.3|9352.3|9364|9354|9364.8|9354.8|9362.3|9352.3|13
1628521340000|2021-08-09 15:02:20|9365.1|9355.1|9365.8|9355.8|9365.8|9355.8|9365|9355|11
1628521350000|2021-08-09 15:02:30|9365.1|9355.1|9364.6|9354.6|9366.5|9356.5|9364.6|9354.6|11
1628521360000|2021-08-09 15:02:40|9365|9355|9366.5|9356.5|9366.9|9356.9|9364.6|9354.6|8
1628521370000|2021-08-09 15:02:50|9366.9|9356.9|9368.6|9358.6|9368.6|9358.6|9366.9|9356.9|9
1628521380000|2021-08-09 15:03:00|9368.4|9358.4|9368.6|9358.6|9369|9359|9368.3|9358.3|7
1628521390000|2021-08-09 15:03:10|9368.5|9358.5|9368.6|9358.6|9368.6|9358.6|9368.5|9358.5|2
1628521400000|2021-08-09 15:03:20|9368.5|9358.5|9367.5|9357.5|9368.5|9358.5|9367.4|9357.4|4
1628521410000|2021-08-09 15:03:30|9367.9|9357.9|9368.5|9358.5|9369|9359|9367|9357|16
1628521420000|2021-08-09 15:03:40|9369|9359|9367.5|9357.5|9369|9359|9367.5|9357.5|8
1628521430000|2021-08-09 15:03:50|9367.8|9357.8|9366.5|9356.5|9367.8|9357.8|9366.3|9356.3|8
1628521440000|2021-08-09 15:04:00|9367|9357|9363.4|9353.4|9367|9357|9363.4|9353.4|18
1628521450000|2021-08-09 15:04:10|9363.8|9353.8|9365.1|9355.1|9365.4|9355.4|9363.1|9353.1|25
1628521460000|2021-08-09 15:04:20|9365.4|9355.4|9364.4|9354.4|9365.4|9355.4|9364.1|9354.1|12
1628521470000|2021-08-09 15:04:30|9364.5|9354.5|9363.8|9353.8|9364.9|9354.9|9363.3|9353.3|11
1628521480000|2021-08-09 15:04:40|9363.6|9353.6|9363.6|9353.6|9363.8|9353.8|9361.9|9351.9|8
1628521490000|2021-08-09 15:04:50|9362.8|9352.8|9363|9353|9363.8|9353.8|9361.6|9351.6|15
1628521500000|2021-08-09 15:05:00|9363.3|9353.3|9365|9355|9365.1|9355.1|9363|9353|13
1628521510000|2021-08-09 15:05:10|9364.9|9354.9|9366.4|9356.4|9366.4|9356.4|9364.6|9354.6|12
1628521520000|2021-08-09 15:05:20|9366.3|9356.3|9366.4|9356.4|9366.9|9356.9|9365.8|9355.8|19
1628521530000|2021-08-09 15:05:30|9366.5|9356.5|9366.4|9356.4|9366.5|9356.5|9366.4|9356.4|2
1628521540000|2021-08-09 15:05:40|9366.1|9356.1|9366.9|9356.9|9366.9|9356.9|9365.3|9355.3|14
1628521550000|2021-08-09 15:05:50|9367.3|9357.3|9367.4|9357.4|9369|9359|9367.3|9357.3|6
1628521560000|2021-08-09 15:06:00|9367.1|9357.1|9365.9|9355.9|9367.1|9357.1|9365.9|9355.9|8
1628521570000|2021-08-09 15:06:10|9365.8|9355.8|9365.5|9355.5|9366|9356|9365.3|9355.3|9
1628521580000|2021-08-09 15:06:20|9365.1|9355.1|9366|9356|9366.3|9356.3|9365.1|9355.1|10
1628521590000|2021-08-09 15:06:30|9367.3|9357.3|9367.6|9357.6|9368.9|9358.9|9367.3|9357.3|8
1628521600000|2021-08-09 15:06:40|9367.9|9357.9|9369.1|9359.1|9369.1|9359.1|9367.9|9357.9|3
1628521610000|2021-08-09 15:06:50|9369|9359|9369|9359|9369|9359|9368.9|9358.9|3
1628521620000|2021-08-09 15:07:00|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368.9|9358.9|5
1628521630000|2021-08-09 15:07:10|9368.8|9358.8|9368.9|9358.9|9369|9359|9368.6|9358.6|7
1628521640000|2021-08-09 15:07:20|9369|9359|9369|9359|9369.1|9359.1|9368.9|9358.9|6
1628521650000|2021-08-09 15:07:30|9369.3|9359.3|9368.6|9358.6|9369.5|9359.5|9368.6|9358.6|4
1628521660000|2021-08-09 15:07:40|9369|9359|9369.1|9359.1|9369.3|9359.3|9369|9359|6
1628521670000|2021-08-09 15:07:50|9369.3|9359.3|9371|9361|9371|9361|9369.3|9359.3|5
1628521680000|2021-08-09 15:08:00|9371.1|9361.1|9371|9361|9371.9|9361.9|9371|9361|9
1628521690000|2021-08-09 15:08:10|9371.1|9361.1|9371.3|9361.3|9371.8|9361.8|9371.1|9361.1|7
1628521700000|2021-08-09 15:08:20|9370.9|9360.9|9368.3|9358.3|9370.9|9360.9|9368.3|9358.3|6
1628521710000|2021-08-09 15:08:30|9367.8|9357.8|9369.3|9359.3|9369.5|9359.5|9367.8|9357.8|7
1628521720000|2021-08-09 15:08:40|9369.4|9359.4|9367.6|9357.6|9369.4|9359.4|9367.5|9357.5|8
1628521730000|2021-08-09 15:08:50|9367.9|9357.9|9368.3|9358.3|9368.5|9358.5|9367.5|9357.5|9
1628521740000|2021-08-09 15:09:00|9368.4|9358.4|9367.6|9357.6|9368.6|9358.6|9367.5|9357.5|6
1628521750000|2021-08-09 15:09:10|9367.5|9357.5|9367|9357|9367.5|9357.5|9366.8|9356.8|5
1628521760000|2021-08-09 15:09:20|9366.8|9356.8|9367|9357|9367|9357|9366.8|9356.8|6
1628521770000|2021-08-09 15:09:30|9366.8|9356.8|9367|9357|9367|9357|9366.8|9356.8|2
1628521780000|2021-08-09 15:09:40|9366.9|9356.9|9365.8|9355.8|9366.9|9356.9|9365.4|9355.4|7
1628521790000|2021-08-09 15:09:50|9366|9356|9364.6|9354.6|9366|9356|9364.5|9354.5|5
1628521800000|2021-08-09 15:10:00|9364.4|9354.4|9364|9354|9364.5|9354.5|9363.8|9353.8|8
1628521810000|2021-08-09 15:10:10|9364.1|9354.1|9364.4|9354.4|9364.4|9354.4|9363.9|9353.9|6
1628521820000|2021-08-09 15:10:20|9365.4|9355.4|9365.3|9355.3|9366.1|9356.1|9364.6|9354.6|9
1628521830000|2021-08-09 15:10:30|9364.6|9354.6|9363.5|9353.5|9365.4|9355.4|9363.5|9353.5|8
1628521840000|2021-08-09 15:10:40|9364|9354|9364.9|9354.9|9365.1|9355.1|9363.6|9353.6|8
1628521850000|2021-08-09 15:10:50|9365.1|9355.1|9365.1|9355.1|9365.4|9355.4|9364.8|9354.8|7
1628521860000|2021-08-09 15:11:00|9364.9|9354.9|9364.5|9354.5|9365|9355|9363.6|9353.6|6
1628521870000|2021-08-09 15:11:10|9364.6|9354.6|9365|9355|9365|9355|9364.1|9354.1|10
1628521880000|2021-08-09 15:11:20|9364.1|9354.1|9364.4|9354.4|9364.9|9354.9|9364|9354|8
1628521890000|2021-08-09 15:11:30|9364.1|9354.1|9364.1|9354.1|9364.4|9354.4|9364.1|9354.1|5
1628521900000|2021-08-09 15:11:40|9364.4|9354.4|9364.6|9354.6|9364.6|9354.6|9363.9|9353.9|8
1628521910000|2021-08-09 15:11:50|9365.3|9355.3|9366.3|9356.3|9366.4|9356.4|9364|9354|9
1628521920000|2021-08-09 15:12:00|9367.4|9357.4|9366.4|9356.4|9367.4|9357.4|9366.3|9356.3|7
1628521930000|2021-08-09 15:12:10|9366.3|9356.3|9367.9|9357.9|9367.9|9357.9|9366.3|9356.3|13
1628521940000|2021-08-09 15:12:20|9367.6|9357.6|9369.6|9359.6|9369.6|9359.6|9367.6|9357.6|4
1628521950000|2021-08-09 15:12:30|9369.5|9359.5|9366.8|9356.8|9369.5|9359.5|9366.8|9356.8|6
1628521970000|2021-08-09 15:12:50|9366.6|9356.6|9365.9|9355.9|9366.6|9356.6|9365.9|9355.9|4
1628521980000|2021-08-09 15:13:00|9366.3|9356.3|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|3
1628521990000|2021-08-09 15:13:10|9366.5|9356.5|9366.9|9356.9|9367.6|9357.6|9366.3|9356.3|9
1628522000000|2021-08-09 15:13:20|9366.6|9356.6|9365.9|9355.9|9366.6|9356.6|9365.5|9355.5|4
1628522010000|2021-08-09 15:13:30|9366.1|9356.1|9367.5|9357.5|9367.5|9357.5|9366.1|9356.1|11
1628522020000|2021-08-09 15:13:40|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1628522030000|2021-08-09 15:13:50|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|3
1628522040000|2021-08-09 15:14:00|9366.5|9356.5|9365.9|9355.9|9366.5|9356.5|9365.3|9355.3|6
1628522050000|2021-08-09 15:14:10|9366.1|9356.1|9369.4|9359.4|9369.4|9359.4|9366.1|9356.1|6
1628522060000|2021-08-09 15:14:20|9368.8|9358.8|9369.5|9359.5|9369.5|9359.5|9368.8|9358.8|7
1628522070000|2021-08-09 15:14:30|9369.4|9359.4|9369.3|9359.3|9369.4|9359.4|9368.6|9358.6|6
1628522080000|2021-08-09 15:14:40|9369.4|9359.4|9368.6|9358.6|9369.4|9359.4|9368.6|9358.6|4
1628522090000|2021-08-09 15:14:50|9368.4|9358.4|9368.4|9358.4|9368.6|9358.6|9367.4|9357.4|8
1628522100000|2021-08-09 15:15:00|9368.6|9358.6|9369|9359|9369|9359|9368.4|9358.4|7
1628522110000|2021-08-09 15:15:10|9368.8|9358.8|9366.1|9356.1|9368.8|9358.8|9366.1|9356.1|7
1628522120000|2021-08-09 15:15:20|9366.3|9356.3|9367|9357|9367|9357|9366.3|9356.3|2
1628522130000|2021-08-09 15:15:30|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1628522140000|2021-08-09 15:15:40|9367.8|9357.8|9368.1|9358.1|9368.1|9358.1|9367.8|9357.8|2
1628522150000|2021-08-09 15:15:50|9368.5|9358.5|9370.4|9360.4|9371|9361|9368.5|9358.5|4
1628522160000|2021-08-09 15:16:00|9371.1|9361.1|9373.4|9363.4|9373.5|9363.5|9371.1|9361.1|13
1628522170000|2021-08-09 15:16:10|9372.8|9362.8|9371.1|9361.1|9372.8|9362.8|9371.1|9361.1|3
1628522180000|2021-08-09 15:16:20|9371.5|9361.5|9373|9363|9373.4|9363.4|9371.5|9361.5|9
1628522190000|2021-08-09 15:16:30|9373.3|9363.3|9374.4|9364.4|9374.4|9364.4|9372.6|9362.6|11
1628522200000|2021-08-09 15:16:40|9374.8|9364.8|9375|9365|9375.3|9365.3|9374.8|9364.8|3
1628522210000|2021-08-09 15:16:50|9374.8|9364.8|9375.1|9365.1|9375.9|9365.9|9374.4|9364.4|11
1628522220000|2021-08-09 15:17:00|9375.6|9365.6|9376.1|9366.1|9376.1|9366.1|9375.5|9365.5|8
1628522230000|2021-08-09 15:17:10|9376.4|9366.4|9378.4|9368.4|9378.4|9368.4|9376.4|9366.4|11
1628522240000|2021-08-09 15:17:20|9378.5|9368.5|9379.1|9369.1|9379.4|9369.4|9378.5|9368.5|4
1628522250000|2021-08-09 15:17:30|9378.9|9368.9|9376.4|9366.4|9378.9|9368.9|9376.4|9366.4|6
1628522270000|2021-08-09 15:17:50|9376|9366|9375.6|9365.6|9376|9366|9375.4|9365.4|3
1628522280000|2021-08-09 15:18:00|9375.4|9365.4|9374.8|9364.8|9375.6|9365.6|9374.3|9364.3|8
1628522290000|2021-08-09 15:18:10|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9373.6|9363.6|11
1628522300000|2021-08-09 15:18:20|9374.1|9364.1|9374.3|9364.3|9374.3|9364.3|9373.9|9363.9|4
1628522310000|2021-08-09 15:18:30|9374.1|9364.1|9373.6|9363.6|9374.1|9364.1|9373.6|9363.6|2
1628522320000|2021-08-09 15:18:40|9374.1|9364.1|9373.6|9363.6|9374.5|9364.5|9373.6|9363.6|5
1628522330000|2021-08-09 15:18:50|9373.3|9363.3|9371.6|9361.6|9373.3|9363.3|9371.1|9361.1|11
1628522340000|2021-08-09 15:19:00|9371.8|9361.8|9371.3|9361.3|9371.8|9361.8|9370.5|9360.5|12
1628522350000|2021-08-09 15:19:10|9371|9361|9369.8|9359.8|9371|9361|9369.4|9359.4|5
1628522360000|2021-08-09 15:19:20|9370.9|9360.9|9370.6|9360.6|9371.4|9361.4|9370.5|9360.5|6
1628522370000|2021-08-09 15:19:30|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1628522380000|2021-08-09 15:19:40|9370.6|9360.6|9372.1|9362.1|9372.1|9362.1|9370.6|9360.6|3
1628522390000|2021-08-09 15:19:50|9371.9|9361.9|9370.8|9360.8|9371.9|9361.9|9370.8|9360.8|8
1628522400000|2021-08-09 15:20:00|9370.6|9360.6|9368.6|9358.6|9370.6|9360.6|9367.8|9357.8|17
1628522410000|2021-08-09 15:20:10|9368.4|9358.4|9366.4|9356.4|9368.4|9358.4|9366.4|9356.4|9
1628522420000|2021-08-09 15:20:20|9367|9357|9365.3|9355.3|9367|9357|9364.9|9354.9|7
1628522430000|2021-08-09 15:20:30|9365.4|9355.4|9367.6|9357.6|9367.6|9357.6|9365.4|9355.4|8
1628522440000|2021-08-09 15:20:40|9367.1|9357.1|9366.5|9356.5|9367.1|9357.1|9366.5|9356.5|3
1628522450000|2021-08-09 15:20:50|9366|9356|9366|9356|9366|9356|9366|9356|1
1628522460000|2021-08-09 15:21:00|9366.4|9356.4|9366.1|9356.1|9366.4|9356.4|9366.1|9356.1|2
1628522470000|2021-08-09 15:21:10|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1628522480000|2021-08-09 15:21:20|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|1
1628522490000|2021-08-09 15:21:30|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1628522500000|2021-08-09 15:21:40|9366.8|9356.8|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|3
1628522510000|2021-08-09 15:21:50|9367.5|9357.5|9369.5|9359.5|9370|9360|9367.5|9357.5|3
1628522520000|2021-08-09 15:22:00|9369.6|9359.6|9369.5|9359.5|9370.1|9360.1|9369.5|9359.5|5
1628522530000|2021-08-09 15:22:10|9369|9359|9368.1|9358.1|9369|9359|9368.1|9358.1|3
1628522540000|2021-08-09 15:22:20|9368.4|9358.4|9369.1|9359.1|9369.1|9359.1|9368.4|9358.4|3
1628522550000|2021-08-09 15:22:30|9368.3|9358.3|9367.4|9357.4|9368.3|9358.3|9367.4|9357.4|3
1628522560000|2021-08-09 15:22:40|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1628522570000|2021-08-09 15:22:50|9368|9358|9367.9|9357.9|9368.1|9358.1|9367.9|9357.9|3
1628522580000|2021-08-09 15:23:00|9366.8|9356.8|9362.9|9352.9|9366.8|9356.8|9362.1|9352.1|6
1628522590000|2021-08-09 15:23:10|9362.5|9352.5|9363|9353|9363|9353|9362.5|9352.5|5
1628522600000|2021-08-09 15:23:20|9363.5|9353.5|9364.6|9354.6|9365.6|9355.6|9363.4|9353.4|10
1628522610000|2021-08-09 15:23:30|9364.5|9354.5|9363.1|9353.1|9364.5|9354.5|9363.1|9353.1|4
1628522620000|2021-08-09 15:23:40|9363.3|9353.3|9364.1|9354.1|9364.1|9354.1|9362.8|9352.8|9
1628522630000|2021-08-09 15:23:50|9364.3|9354.3|9366|9356|9366.3|9356.3|9363|9353|8
1628522640000|2021-08-09 15:24:00|9367|9357|9362.9|9352.9|9368.4|9358.4|9362.6|9352.6|13
1628522650000|2021-08-09 15:24:10|9363.3|9353.3|9363.6|9353.6|9363.9|9353.9|9363.3|9353.3|3
1628522660000|2021-08-09 15:24:20|9363.9|9353.9|9364.1|9354.1|9364.1|9354.1|9363.9|9353.9|2
1628522670000|2021-08-09 15:24:30|9364|9354|9363.6|9353.6|9364|9354|9362.8|9352.8|7
1628522680000|2021-08-09 15:24:40|9363.5|9353.5|9364.4|9354.4|9364.4|9354.4|9362.9|9352.9|7
1628522690000|2021-08-09 15:24:50|9364|9354|9365.8|9355.8|9365.9|9355.9|9364|9354|7
1628522700000|2021-08-09 15:25:00|9366.1|9356.1|9366.9|9356.9|9367.5|9357.5|9366.1|9356.1|8
1628522710000|2021-08-09 15:25:10|9366.4|9356.4|9367.6|9357.6|9367.9|9357.9|9366.4|9356.4|5
1628522720000|2021-08-09 15:25:20|9368|9358|9368.9|9358.9|9369.9|9359.9|9367.5|9357.5|7
1628522730000|2021-08-09 15:25:30|9369|9359|9367.9|9357.9|9369|9359|9367.9|9357.9|6
1628522740000|2021-08-09 15:25:40|9368.5|9358.5|9368.6|9358.6|9368.6|9358.6|9368.5|9358.5|2
1628522750000|2021-08-09 15:25:50|9368.4|9358.4|9369.5|9359.5|9369.5|9359.5|9368.4|9358.4|8
1628522760000|2021-08-09 15:26:00|9368.9|9358.9|9368.8|9358.8|9368.9|9358.9|9368.1|9358.1|6
1628522770000|2021-08-09 15:26:10|9368.9|9358.9|9370.9|9360.9|9371.1|9361.1|9368.9|9358.9|9
1628522780000|2021-08-09 15:26:20|9371.1|9361.1|9371.1|9361.1|9371.5|9361.5|9371.1|9361.1|4
1628522790000|2021-08-09 15:26:30|9371.3|9361.3|9372|9362|9372.3|9362.3|9371.3|9361.3|5
1628522800000|2021-08-09 15:26:40|9371.9|9361.9|9371.5|9361.5|9371.9|9361.9|9371.3|9361.3|4
1628522810000|2021-08-09 15:26:50|9371.8|9361.8|9372.8|9362.8|9373|9363|9371.8|9361.8|9
1628522850000|2021-08-09 15:27:30|9373|9363|9373|9363|9373|9363|9373|9363|1
1628522860000|2021-08-09 15:27:40|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1628522870000|2021-08-09 15:27:50|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1628522880000|2021-08-09 15:28:00|9373.3|9363.3|9371.1|9361.1|9373.3|9363.3|9370.9|9360.9|8
1628522900000|2021-08-09 15:28:20|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1628522910000|2021-08-09 15:28:30|9371.1|9361.1|9369.9|9359.9|9371.1|9361.1|9369.9|9359.9|5
1628522920000|2021-08-09 15:28:40|9370|9360|9369.6|9359.6|9370.1|9360.1|9368.9|9358.9|7
1628522930000|2021-08-09 15:28:50|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1628522940000|2021-08-09 15:29:00|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|1
1628522950000|2021-08-09 15:29:10|9368.3|9358.3|9368.6|9358.6|9368.6|9358.6|9367.3|9357.3|9
1628522960000|2021-08-09 15:29:20|9368.5|9358.5|9368.6|9358.6|9369|9359|9368.4|9358.4|6
1628522970000|2021-08-09 15:29:30|9368.5|9358.5|9368.4|9358.4|9368.5|9358.5|9368|9358|3
1628522980000|2021-08-09 15:29:40|9368.1|9358.1|9368.8|9358.8|9368.9|9358.9|9366.4|9356.4|16
1628522990000|2021-08-09 15:29:50|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1628523000000|2021-08-09 15:30:00|9368.6|9358.6|9368.1|9358.1|9368.6|9358.6|9368.1|9358.1|2
1628523010000|2021-08-09 15:30:10|9367.5|9357.5|9367.6|9357.6|9367.6|9357.6|9367.5|9357.5|2
1628523020000|2021-08-09 15:30:20|9368.1|9358.1|9369.6|9359.6|9369.6|9359.6|9368.1|9358.1|3
1628523030000|2021-08-09 15:30:30|9369.8|9359.8|9369.8|9359.8|9370.6|9360.6|9369.8|9359.8|4
1628523040000|2021-08-09 15:30:40|9370.1|9360.1|9372.4|9362.4|9372.4|9362.4|9370|9360|12
1628523050000|2021-08-09 15:30:50|9372.6|9362.6|9372.3|9362.3|9373.4|9363.4|9371.9|9361.9|10
1628523060000|2021-08-09 15:31:00|9372.1|9362.1|9370.1|9360.1|9372.1|9362.1|9370.1|9360.1|5
1628523080000|2021-08-09 15:31:20|9369.9|9359.9|9368.3|9358.3|9370.1|9360.1|9368.1|9358.1|8
1628523090000|2021-08-09 15:31:30|9368|9358|9368.1|9358.1|9368.9|9358.9|9368|9358|6
1628523100000|2021-08-09 15:31:40|9368.4|9358.4|9369.4|9359.4|9369.4|9359.4|9368.4|9358.4|4
1628523110000|2021-08-09 15:31:50|9369|9359|9369.1|9359.1|9369.6|9359.6|9368.9|9358.9|7
1628523120000|2021-08-09 15:32:00|9369.6|9359.6|9369.1|9359.1|9369.6|9359.6|9369.1|9359.1|7
1628523130000|2021-08-09 15:32:10|9369|9359|9369.6|9359.6|9369.6|9359.6|9369|9359|5
1628523140000|2021-08-09 15:32:20|9369.4|9359.4|9369|9359|9369.4|9359.4|9368.6|9358.6|5
1628523150000|2021-08-09 15:32:30|9368.9|9358.9|9369.6|9359.6|9369.6|9359.6|9368.9|9358.9|5
1628523180000|2021-08-09 15:33:00|9369|9359|9369|9359|9369|9359|9368.6|9358.6|4
1628523190000|2021-08-09 15:33:10|9368.9|9358.9|9366.5|9356.5|9368.9|9358.9|9366.5|9356.5|7
1628523200000|2021-08-09 15:33:20|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|1
1628523210000|2021-08-09 15:33:30|9366.8|9356.8|9367|9357|9367.3|9357.3|9366.8|9356.8|5
1628523220000|2021-08-09 15:33:40|9366.5|9356.5|9364.4|9354.4|9366.5|9356.5|9364.1|9354.1|7
1628523230000|2021-08-09 15:33:50|9363.9|9353.9|9363.8|9353.8|9364|9354|9363.4|9353.4|6
1628523240000|2021-08-09 15:34:00|9364|9354|9363.9|9353.9|9364|9354|9363.6|9353.6|6
1628523250000|2021-08-09 15:34:10|9363.5|9353.5|9363.9|9353.9|9363.9|9353.9|9363.5|9353.5|2
1628523260000|2021-08-09 15:34:20|9362.9|9352.9|9364.3|9354.3|9364.3|9354.3|9362.9|9352.9|6
1628523270000|2021-08-09 15:34:30|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1628523290000|2021-08-09 15:34:50|9364.9|9354.9|9364.6|9354.6|9364.9|9354.9|9364.4|9354.4|6
1628523300000|2021-08-09 15:35:00|9364.9|9354.9|9363.6|9353.6|9364.9|9354.9|9363|9353|6
1628523310000|2021-08-09 15:35:10|9363.3|9353.3|9364.1|9354.1|9364.3|9354.3|9363.3|9353.3|5
1628523320000|2021-08-09 15:35:20|9362.9|9352.9|9364.9|9354.9|9365.5|9355.5|9361.9|9351.9|6
1628523330000|2021-08-09 15:35:30|9365.3|9355.3|9364.9|9354.9|9365.8|9355.8|9364.4|9354.4|7
1628523340000|2021-08-09 15:35:40|9365.3|9355.3|9365.8|9355.8|9365.9|9355.9|9365.3|9355.3|3
1628523350000|2021-08-09 15:35:50|9365.5|9355.5|9368.1|9358.1|9368.1|9358.1|9365.5|9355.5|5
1628523360000|2021-08-09 15:36:00|9367.9|9357.9|9367|9357|9368.1|9358.1|9367|9357|5
1628523370000|2021-08-09 15:36:10|9366.8|9356.8|9366.3|9356.3|9366.8|9356.8|9366.3|9356.3|3
1628523380000|2021-08-09 15:36:20|9365.4|9355.4|9366|9356|9366|9356|9365.4|9355.4|3
1628523400000|2021-08-09 15:36:40|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1628523410000|2021-08-09 15:36:50|9366.1|9356.1|9365.6|9355.6|9366.1|9356.1|9365|9355|5
1628523420000|2021-08-09 15:37:00|9365.3|9355.3|9364.8|9354.8|9365.3|9355.3|9364.8|9354.8|3
1628523430000|2021-08-09 15:37:10|9364.3|9354.3|9364.9|9354.9|9364.9|9354.9|9364.3|9354.3|2
1628523440000|2021-08-09 15:37:20|9365.1|9355.1|9365.9|9355.9|9366.4|9356.4|9365.1|9355.1|8
1628523450000|2021-08-09 15:37:30|9365.6|9355.6|9364.4|9354.4|9365.6|9355.6|9364.3|9354.3|6
1628523460000|2021-08-09 15:37:40|9364.5|9354.5|9366.1|9356.1|9366.3|9356.3|9364.5|9354.5|4
1628523470000|2021-08-09 15:37:50|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1628523480000|2021-08-09 15:38:00|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1628523490000|2021-08-09 15:38:10|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1628523500000|2021-08-09 15:38:20|9366|9356|9364.9|9354.9|9366|9356|9364.9|9354.9|8
1628523510000|2021-08-09 15:38:30|9365|9355|9367.9|9357.9|9369|9359|9365|9355|9
1628523520000|2021-08-09 15:38:40|9368|9358|9367.8|9357.8|9368|9358|9367.8|9357.8|2
1628523530000|2021-08-09 15:38:50|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367|9357|4
1628523540000|2021-08-09 15:39:00|9367.6|9357.6|9368.3|9358.3|9368.5|9358.5|9367.6|9357.6|9
1628523550000|2021-08-09 15:39:10|9368.5|9358.5|9368.9|9358.9|9368.9|9358.9|9368.5|9358.5|2
1628523560000|2021-08-09 15:39:20|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1628523570000|2021-08-09 15:39:30|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1628523580000|2021-08-09 15:39:40|9368.4|9358.4|9368.9|9358.9|9368.9|9358.9|9368.4|9358.4|2
1628523590000|2021-08-09 15:39:50|9368.4|9358.4|9371.8|9361.8|9371.9|9361.9|9368.4|9358.4|10
1628523600000|2021-08-09 15:40:00|9371.3|9361.3|9371.8|9361.8|9371.9|9361.9|9371.3|9361.3|6
1628523610000|2021-08-09 15:40:10|9371.9|9361.9|9371.8|9361.8|9372.3|9362.3|9371.8|9361.8|7
1628523620000|2021-08-09 15:40:20|9371.3|9361.3|9372|9362|9372|9362|9371.3|9361.3|3
1628523630000|2021-08-09 15:40:30|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1628523640000|2021-08-09 15:40:40|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1628523650000|2021-08-09 15:40:50|9372.4|9362.4|9372.3|9362.3|9372.4|9362.4|9372.1|9362.1|3
1628523660000|2021-08-09 15:41:00|9372.1|9362.1|9372.4|9362.4|9372.4|9362.4|9372.1|9362.1|3
1628523670000|2021-08-09 15:41:10|9372.3|9362.3|9372.1|9362.1|9372.3|9362.3|9372.1|9362.1|2
1628523680000|2021-08-09 15:41:20|9372.3|9362.3|9372.1|9362.1|9372.3|9362.3|9372.1|9362.1|2
1628523690000|2021-08-09 15:41:30|9372|9362|9372.1|9362.1|9372.1|9362.1|9372|9362|2
1628523700000|2021-08-09 15:41:40|9372|9362|9372|9362|9372|9362|9372|9362|1
1628523710000|2021-08-09 15:41:50|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1628523720000|2021-08-09 15:42:00|9371.1|9361.1|9371.5|9361.5|9371.5|9361.5|9371.1|9361.1|3
1628523730000|2021-08-09 15:42:10|9371.4|9361.4|9370.9|9360.9|9371.4|9361.4|9370.9|9360.9|6
1628523740000|2021-08-09 15:42:20|9371|9361|9372.4|9362.4|9372.6|9362.6|9371|9361|12
1628523750000|2021-08-09 15:42:30|9371.8|9361.8|9371|9361|9371.8|9361.8|9371|9361|6
1628523760000|2021-08-09 15:42:40|9370.9|9360.9|9369.4|9359.4|9370.9|9360.9|9369.4|9359.4|3
1628523770000|2021-08-09 15:42:50|9369.1|9359.1|9369.1|9359.1|9369.3|9359.3|9369|9359|5
1628523780000|2021-08-09 15:43:00|9369|9359|9367.9|9357.9|9369|9359|9367.9|9357.9|4
1628523790000|2021-08-09 15:43:10|9368|9358|9368.5|9358.5|9368.5|9358.5|9368|9358|3
1628523800000|2021-08-09 15:43:20|9368.6|9358.6|9368.6|9358.6|9368.9|9358.9|9368.6|9358.6|3
1628523810000|2021-08-09 15:43:30|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1628523820000|2021-08-09 15:43:40|9369.8|9359.8|9370.6|9360.6|9370.6|9360.6|9369.8|9359.8|6
1628523830000|2021-08-09 15:43:50|9371.3|9361.3|9370.1|9360.1|9371.5|9361.5|9369.9|9359.9|7
1628523840000|2021-08-09 15:44:00|9370.3|9360.3|9370.9|9360.9|9370.9|9360.9|9370.3|9360.3|4
1628523850000|2021-08-09 15:44:10|9371.3|9361.3|9371.3|9361.3|9372|9362|9371.3|9361.3|5
1628523860000|2021-08-09 15:44:20|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1628523870000|2021-08-09 15:44:30|9370.9|9360.9|9373.8|9363.8|9373.8|9363.8|9370.9|9360.9|10
1628523880000|2021-08-09 15:44:40|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1628523890000|2021-08-09 15:44:50|9374|9364|9375.6|9365.6|9375.6|9365.6|9374|9364|8
1628523900000|2021-08-09 15:45:00|9375.3|9365.3|9374.6|9364.6|9375.3|9365.3|9374.6|9364.6|5
1628523910000|2021-08-09 15:45:10|9374.8|9364.8|9376.6|9366.6|9376.6|9366.6|9374.8|9364.8|7
1628523930000|2021-08-09 15:45:30|9377.5|9367.5|9378.9|9368.9|9379|9369|9377.5|9367.5|7
1628523940000|2021-08-09 15:45:40|9378.8|9368.8|9378.4|9368.4|9379.1|9369.1|9377.6|9367.6|9
1628523950000|2021-08-09 15:45:50|9379.9|9369.9|9376.8|9366.8|9380.3|9370.3|9376.8|9366.8|11
1628523960000|2021-08-09 15:46:00|9376.9|9366.9|9377.3|9367.3|9377.5|9367.5|9376.9|9366.9|6
1628523970000|2021-08-09 15:46:10|9377.1|9367.1|9374.6|9364.6|9377.1|9367.1|9374.6|9364.6|15
1628523980000|2021-08-09 15:46:20|9374.4|9364.4|9374.3|9364.3|9374.6|9364.6|9374.3|9364.3|6
1628523990000|2021-08-09 15:46:30|9374.1|9364.1|9374|9364|9374.1|9364.1|9374|9364|2
1628524000000|2021-08-09 15:46:40|9374.1|9364.1|9374.1|9364.1|9374.3|9364.3|9374.1|9364.1|3
1628524010000|2021-08-09 15:46:50|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9374.3|9364.3|4
1628524020000|2021-08-09 15:47:00|9374.3|9364.3|9374.3|9364.3|9374.4|9364.4|9373.5|9363.5|11
1628524030000|2021-08-09 15:47:10|9374.1|9364.1|9374.4|9364.4|9374.4|9364.4|9374.1|9364.1|2
1628524050000|2021-08-09 15:47:30|9374.1|9364.1|9373.6|9363.6|9374.1|9364.1|9373.6|9363.6|3
1628524060000|2021-08-09 15:47:40|9372.6|9362.6|9372.5|9362.5|9373.1|9363.1|9371.9|9361.9|8
1628524070000|2021-08-09 15:47:50|9372.4|9362.4|9371.8|9361.8|9372.4|9362.4|9371.8|9361.8|4
1628524080000|2021-08-09 15:48:00|9372|9362|9372|9362|9372.1|9362.1|9371.9|9361.9|4
1628524090000|2021-08-09 15:48:10|9371.9|9361.9|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|5
1628524100000|2021-08-09 15:48:20|9371.8|9361.8|9370.6|9360.6|9371.8|9361.8|9370.6|9360.6|4
1628524110000|2021-08-09 15:48:30|9370.8|9360.8|9371.8|9361.8|9371.8|9361.8|9370.8|9360.8|4
1628524120000|2021-08-09 15:48:40|9371.9|9361.9|9371.5|9361.5|9371.9|9361.9|9371.1|9361.1|4
1628524130000|2021-08-09 15:48:50|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1628524140000|2021-08-09 15:49:00|9371.4|9361.4|9371|9361|9371.4|9361.4|9371|9361|3
1628524150000|2021-08-09 15:49:10|9371.4|9361.4|9371|9361|9371.4|9361.4|9371|9361|3
1628524160000|2021-08-09 15:49:20|9370.9|9360.9|9371.5|9361.5|9371.5|9361.5|9370.9|9360.9|5
1628524170000|2021-08-09 15:49:30|9374.1|9364.1|9374.9|9364.9|9374.9|9364.9|9373.4|9363.4|8
1628524180000|2021-08-09 15:49:40|9374.4|9364.4|9374.1|9364.1|9374.5|9364.5|9373.6|9363.6|5
1628524190000|2021-08-09 15:49:50|9372.9|9362.9|9370|9360|9372.9|9362.9|9370|9360|7
1628524200000|2021-08-09 15:50:00|9370.1|9360.1|9369.4|9359.4|9370.4|9360.4|9369.4|9359.4|5
1628524210000|2021-08-09 15:50:10|9370.4|9360.4|9372.9|9362.9|9372.9|9362.9|9370.4|9360.4|7
1628524220000|2021-08-09 15:50:20|9372.3|9362.3|9373.5|9363.5|9373.9|9363.9|9372.3|9362.3|6
1628524230000|2021-08-09 15:50:30|9373.3|9363.3|9374|9364|9374|9364|9372.5|9362.5|8
1628524240000|2021-08-09 15:50:40|9374.3|9364.3|9372.8|9362.8|9374.3|9364.3|9372.8|9362.8|8
1628524250000|2021-08-09 15:50:50|9372.4|9362.4|9374|9364|9374|9364|9372.1|9362.1|8
1628524260000|2021-08-09 15:51:00|9373.9|9363.9|9373.3|9363.3|9373.9|9363.9|9372.8|9362.8|9
1628524270000|2021-08-09 15:51:10|9373|9363|9372.9|9362.9|9373|9363|9372.4|9362.4|4
1628524280000|2021-08-09 15:51:20|9372.5|9362.5|9371.8|9361.8|9372.5|9362.5|9371.8|9361.8|2
1628524290000|2021-08-09 15:51:30|9371.4|9361.4|9371|9361|9371.4|9361.4|9371|9361|2
1628524300000|2021-08-09 15:51:40|9370.8|9360.8|9369.3|9359.3|9370.8|9360.8|9369.3|9359.3|4
1628524310000|2021-08-09 15:51:50|9370.4|9360.4|9369.3|9359.3|9370.4|9360.4|9369.3|9359.3|2
1628524330000|2021-08-09 15:52:10|9368.9|9358.9|9367.5|9357.5|9369|9359|9367.5|9357.5|7
1628524340000|2021-08-09 15:52:20|9368.4|9358.4|9371.5|9361.5|9371.5|9361.5|9367.6|9357.6|6
1628524350000|2021-08-09 15:52:30|9372.4|9362.4|9371.6|9361.6|9372.4|9362.4|9371.4|9361.4|4
1628524360000|2021-08-09 15:52:40|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1628524370000|2021-08-09 15:52:50|9371.4|9361.4|9368.6|9358.6|9371.4|9361.4|9368.6|9358.6|4
1628524380000|2021-08-09 15:53:00|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1628524390000|2021-08-09 15:53:10|9369.5|9359.5|9370.4|9360.4|9370.6|9360.6|9369.5|9359.5|7
1628524400000|2021-08-09 15:53:20|9370.1|9360.1|9371.6|9361.6|9372|9362|9369.9|9359.9|13
1628524410000|2021-08-09 15:53:30|9371.5|9361.5|9369.5|9359.5|9371.5|9361.5|9369.5|9359.5|8
1628524420000|2021-08-09 15:53:40|9369.8|9359.8|9369|9359|9369.8|9359.8|9369|9359|3
1628524430000|2021-08-09 15:53:50|9369.3|9359.3|9370|9360|9370.1|9360.1|9369.3|9359.3|4
1628524440000|2021-08-09 15:54:00|9370.4|9360.4|9371.4|9361.4|9371.4|9361.4|9370.4|9360.4|2
1628524460000|2021-08-09 15:54:20|9371.6|9361.6|9371.9|9361.9|9371.9|9361.9|9371.6|9361.6|2
1628524470000|2021-08-09 15:54:30|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1628524480000|2021-08-09 15:54:40|9371.9|9361.9|9371.8|9361.8|9371.9|9361.9|9371|9361|3
1628524490000|2021-08-09 15:54:50|9372|9362|9372|9362|9372|9362|9372|9362|1
1628524500000|2021-08-09 15:55:00|9372.3|9362.3|9373.6|9363.6|9373.6|9363.6|9372.3|9362.3|6
1628524510000|2021-08-09 15:55:10|9373.5|9363.5|9373.4|9363.4|9373.5|9363.5|9373.3|9363.3|3
1628524520000|2021-08-09 15:55:20|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1628524540000|2021-08-09 15:55:40|9373.5|9363.5|9373.9|9363.9|9373.9|9363.9|9373.5|9363.5|2
1628524550000|2021-08-09 15:55:50|9373.8|9363.8|9371.8|9361.8|9373.9|9363.9|9371.8|9361.8|5
1628524560000|2021-08-09 15:56:00|9372.1|9362.1|9372.6|9362.6|9372.9|9362.9|9372.1|9362.1|5
1628524610000|2021-08-09 15:56:50|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1628524620000|2021-08-09 15:57:00|9372.5|9362.5|9373.3|9363.3|9373.4|9363.4|9372.5|9362.5|3
1628524630000|2021-08-09 15:57:10|9373.1|9363.1|9371.5|9361.5|9373.1|9363.1|9371.5|9361.5|4
1628524640000|2021-08-09 15:57:20|9371.8|9361.8|9372.6|9362.6|9373.6|9363.6|9371.8|9361.8|7
1628524650000|2021-08-09 15:57:30|9372.3|9362.3|9372.8|9362.8|9373|9363|9372.3|9362.3|6
1628524660000|2021-08-09 15:57:40|9372.5|9362.5|9372.5|9362.5|9373|9363|9372.5|9362.5|3
1628524670000|2021-08-09 15:57:50|9372.6|9362.6|9372.5|9362.5|9373|9363|9372.5|9362.5|3
1628524680000|2021-08-09 15:58:00|9373|9363|9373|9363|9373.9|9363.9|9372.1|9362.1|13
1628524690000|2021-08-09 15:58:10|9372.6|9362.6|9372.8|9362.8|9372.9|9362.9|9372.3|9362.3|5
1628524710000|2021-08-09 15:58:30|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1628524720000|2021-08-09 15:58:40|9372|9362|9371.6|9361.6|9372|9362|9371|9361|6
1628524730000|2021-08-09 15:58:50|9371.4|9361.4|9371.3|9361.3|9371.6|9361.6|9371.3|9361.3|4
1628524740000|2021-08-09 15:59:00|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1628524750000|2021-08-09 15:59:10|9371.3|9361.3|9372.1|9362.1|9372.1|9362.1|9371.3|9361.3|2
1628524760000|2021-08-09 15:59:20|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1628524770000|2021-08-09 15:59:30|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1628524780000|2021-08-09 15:59:40|9372.4|9362.4|9373.3|9363.3|9373.3|9363.3|9372.4|9362.4|3
1628524790000|2021-08-09 15:59:50|9373.1|9363.1|9372|9362|9373.1|9363.1|9372|9362|4
1628524800000|2021-08-09 16:00:00|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|1
1628524810000|2021-08-09 16:00:10|9372|9362|9371.5|9361.5|9372|9362|9371|9361|4
1628524820000|2021-08-09 16:00:20|9371.3|9361.3|9371.6|9361.6|9371.8|9361.8|9371.3|9361.3|4
1628524830000|2021-08-09 16:00:30|9371.9|9361.9|9373|9363|9373|9363|9371.8|9361.8|6
1628524840000|2021-08-09 16:00:40|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|2
1628524860000|2021-08-09 16:01:00|9372|9362|9371|9361|9372|9362|9370.9|9360.9|4
1628524870000|2021-08-09 16:01:10|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.6|9360.6|3
1628524880000|2021-08-09 16:01:20|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1628524890000|2021-08-09 16:01:30|9371.3|9361.3|9370.9|9360.9|9371.3|9361.3|9370.9|9360.9|3
1628524900000|2021-08-09 16:01:40|9370.6|9360.6|9371|9361|9371|9361|9370.6|9360.6|2
1628524920000|2021-08-09 16:02:00|9371.1|9361.1|9371.9|9361.9|9371.9|9361.9|9371.1|9361.1|10
1628524940000|2021-08-09 16:02:20|9371.5|9361.5|9371.1|9361.1|9371.5|9361.5|9371.1|9361.1|2
1628524950000|2021-08-09 16:02:30|9371|9361|9371|9361|9371.5|9361.5|9371|9361|3
1628524960000|2021-08-09 16:02:40|9371.5|9361.5|9371|9361|9371.5|9361.5|9371|9361|2
1628524970000|2021-08-09 16:02:50|9370.6|9360.6|9370.8|9360.8|9371|9361|9370.6|9360.6|3
1628524980000|2021-08-09 16:03:00|9371|9361|9370.4|9360.4|9371|9361|9370.4|9360.4|2
1628524990000|2021-08-09 16:03:10|9370.1|9360.1|9367.9|9357.9|9370.1|9360.1|9367.9|9357.9|8
1628525000000|2021-08-09 16:03:20|9368|9358|9368.8|9358.8|9368.8|9358.8|9368|9358|3
1628525010000|2021-08-09 16:03:30|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|4
1628525030000|2021-08-09 16:03:50|9368.6|9358.6|9367.9|9357.9|9368.6|9358.6|9367.6|9357.6|3
1628525040000|2021-08-09 16:04:00|9368|9358|9367.5|9357.5|9368.5|9358.5|9367.5|9357.5|9
1628525050000|2021-08-09 16:04:10|9366.9|9356.9|9367.8|9357.8|9367.8|9357.8|9366.9|9356.9|4
1628525060000|2021-08-09 16:04:20|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1628525070000|2021-08-09 16:04:30|9367.5|9357.5|9366.8|9356.8|9367.8|9357.8|9366.8|9356.8|7
1628525080000|2021-08-09 16:04:40|9367|9357|9366.6|9356.6|9367.5|9357.5|9366.4|9356.4|7
1628525090000|2021-08-09 16:04:50|9366.9|9356.9|9366.3|9356.3|9366.9|9356.9|9366|9356|9
1628525100000|2021-08-09 16:05:00|9366.5|9356.5|9366.3|9356.3|9366.9|9356.9|9365.9|9355.9|14
1628525110000|2021-08-09 16:05:10|9366.4|9356.4|9366.4|9356.4|9366.6|9356.6|9366.3|9356.3|4
1628525120000|2021-08-09 16:05:20|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.3|9356.3|8
1628525130000|2021-08-09 16:05:30|9366.3|9356.3|9367.3|9357.3|9367.5|9357.5|9366.3|9356.3|8
1628525140000|2021-08-09 16:05:40|9367.1|9357.1|9367.3|9357.3|9367.3|9357.3|9366.9|9356.9|3
1628525150000|2021-08-09 16:05:50|9367.5|9357.5|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|3
1628525160000|2021-08-09 16:06:00|9368.8|9358.8|9369|9359|9369.8|9359.8|9368.8|9358.8|8
1628525180000|2021-08-09 16:06:20|9368.6|9358.6|9369.9|9359.9|9369.9|9359.9|9368.6|9358.6|7
1628525190000|2021-08-09 16:06:30|9370.1|9360.1|9369.9|9359.9|9370.1|9360.1|9369.9|9359.9|4
1628525200000|2021-08-09 16:06:40|9370.1|9360.1|9370.4|9360.4|9370.5|9360.5|9370.1|9360.1|5
1628525210000|2021-08-09 16:06:50|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|9370.1|9360.1|1
1628525220000|2021-08-09 16:07:00|9371|9361|9371.8|9361.8|9371.8|9361.8|9371|9361|3
1628525230000|2021-08-09 16:07:10|9371.6|9361.6|9371.3|9361.3|9371.6|9361.6|9370.6|9360.6|5
1628525250000|2021-08-09 16:07:30|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|2
1628525260000|2021-08-09 16:07:40|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1628525270000|2021-08-09 16:07:50|9371.4|9361.4|9371.3|9361.3|9371.4|9361.4|9371.3|9361.3|2
1628525280000|2021-08-09 16:08:00|9371.1|9361.1|9370.6|9360.6|9371.1|9361.1|9370.5|9360.5|7
1628525290000|2021-08-09 16:08:10|9371|9361|9370.5|9360.5|9371|9361|9370.4|9360.4|5
1628525310000|2021-08-09 16:08:30|9370.8|9360.8|9370.9|9360.9|9370.9|9360.9|9370.5|9360.5|3
1628525330000|2021-08-09 16:08:50|9371.1|9361.1|9373|9363|9373|9363|9371.1|9361.1|5
1628525340000|2021-08-09 16:09:00|9373.4|9363.4|9374.4|9364.4|9374.4|9364.4|9373.4|9363.4|3
1628525350000|2021-08-09 16:09:10|9374|9364|9374|9364|9374.3|9364.3|9374|9364|3
1628525360000|2021-08-09 16:09:20|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9373.8|9363.8|3
1628525370000|2021-08-09 16:09:30|9374|9364|9374.3|9364.3|9374.5|9364.5|9374|9364|4
1628525390000|2021-08-09 16:09:50|9374|9364|9373.6|9363.6|9374|9364|9373.6|9363.6|2
1628525400000|2021-08-09 16:10:00|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1628525410000|2021-08-09 16:10:10|9373|9363|9372.5|9362.5|9373|9363|9371.5|9361.5|8
1628525420000|2021-08-09 16:10:20|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|4
1628525430000|2021-08-09 16:10:30|9372.1|9362.1|9373.8|9363.8|9373.8|9363.8|9372.1|9362.1|5
1628525440000|2021-08-09 16:10:40|9373.4|9363.4|9373.8|9363.8|9373.8|9363.8|9373.4|9363.4|2
1628525450000|2021-08-09 16:10:50|9373.5|9363.5|9373.1|9363.1|9373.5|9363.5|9373.1|9363.1|3
1628525460000|2021-08-09 16:11:00|9373.4|9363.4|9373.5|9363.5|9373.5|9363.5|9373.4|9363.4|2
1628525470000|2021-08-09 16:11:10|9373.8|9363.8|9374.1|9364.1|9374.1|9364.1|9373.8|9363.8|2
1628525480000|2021-08-09 16:11:20|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1628525500000|2021-08-09 16:11:40|9374.1|9364.1|9373.9|9363.9|9374.6|9364.6|9373.9|9363.9|4
1628525510000|2021-08-09 16:11:50|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1628525520000|2021-08-09 16:12:00|9373.9|9363.9|9373.8|9363.8|9373.9|9363.9|9373.8|9363.8|2
1628525530000|2021-08-09 16:12:10|9374|9364|9374.1|9364.1|9374.1|9364.1|9374|9364|2
1628525560000|2021-08-09 16:12:40|9374|9364|9373.6|9363.6|9374|9364|9373.6|9363.6|3
1628525570000|2021-08-09 16:12:50|9373|9363|9373|9363|9373|9363|9373|9363|1
1628525620000|2021-08-09 16:13:40|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|2
1628525640000|2021-08-09 16:14:00|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1628525650000|2021-08-09 16:14:10|9372.4|9362.4|9372.8|9362.8|9372.8|9362.8|9372.4|9362.4|2
1628525660000|2021-08-09 16:14:20|9372.4|9362.4|9371.8|9361.8|9372.4|9362.4|9371.5|9361.5|6
1628525670000|2021-08-09 16:14:30|9371.5|9361.5|9369.6|9359.6|9371.5|9361.5|9369.6|9359.6|5
1628525680000|2021-08-09 16:14:40|9369.4|9359.4|9369.1|9359.1|9369.4|9359.4|9369.1|9359.1|6
1628525690000|2021-08-09 16:14:50|9368.9|9358.9|9367.8|9357.8|9368.9|9358.9|9367.8|9357.8|5
1628525700000|2021-08-09 16:15:00|9368|9358|9367.5|9357.5|9368|9358|9367|9357|12
1628525710000|2021-08-09 16:15:10|9367.8|9357.8|9367|9357|9367.8|9357.8|9367|9357|4
1628525720000|2021-08-09 16:15:20|9367.4|9357.4|9367.6|9357.6|9367.6|9357.6|9367.4|9357.4|2
1628525730000|2021-08-09 16:15:30|9366.4|9356.4|9367|9357|9367.5|9357.5|9366.4|9356.4|6
1628525740000|2021-08-09 16:15:40|9367.1|9357.1|9367.6|9357.6|9367.8|9357.8|9366.9|9356.9|5
1628525750000|2021-08-09 16:15:50|9367.8|9357.8|9368.1|9358.1|9368.3|9358.3|9367.8|9357.8|3
1628525760000|2021-08-09 16:16:00|9368.4|9358.4|9368.3|9358.3|9368.4|9358.4|9368|9358|3
1628525770000|2021-08-09 16:16:10|9368.1|9358.1|9368.1|9358.1|9368.4|9358.4|9368.1|9358.1|3
1628525800000|2021-08-09 16:16:40|9368.4|9358.4|9368.5|9358.5|9368.9|9358.9|9368.4|9358.4|3
1628525810000|2021-08-09 16:16:50|9368.8|9358.8|9369.3|9359.3|9369.3|9359.3|9368.8|9358.8|4
1628525820000|2021-08-09 16:17:00|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1628525830000|2021-08-09 16:17:10|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|1
1628525850000|2021-08-09 16:17:30|9368.1|9358.1|9369.1|9359.1|9369.1|9359.1|9368.1|9358.1|3
1628525860000|2021-08-09 16:17:40|9369|9359|9368.1|9358.1|9369|9359|9368.1|9358.1|6
1628525870000|2021-08-09 16:17:50|9368|9358|9367|9357|9368|9358|9367|9357|3
1628525880000|2021-08-09 16:18:00|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|1
1628525890000|2021-08-09 16:18:10|9367.3|9357.3|9367.6|9357.6|9367.6|9357.6|9367.3|9357.3|2
1628525900000|2021-08-09 16:18:20|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1628525910000|2021-08-09 16:18:30|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1628525920000|2021-08-09 16:18:40|9367.4|9357.4|9367|9357|9367.4|9357.4|9367|9357|4
1628525960000|2021-08-09 16:19:20|9366.8|9356.8|9366.3|9356.3|9366.8|9356.8|9366.3|9356.3|3
1628525990000|2021-08-09 16:19:50|9366.1|9356.1|9365.4|9355.4|9366.1|9356.1|9365.3|9355.3|3
1628526000000|2021-08-09 16:20:00|9365.3|9355.3|9365.4|9355.4|9365.4|9355.4|9365.3|9355.3|2
1628526010000|2021-08-09 16:20:10|9365.1|9355.1|9364.6|9354.6|9366.3|9356.3|9364.4|9354.4|13
1628526020000|2021-08-09 16:20:20|9365.4|9355.4|9365|9355|9365.4|9355.4|9364.4|9354.4|4
1628526040000|2021-08-09 16:20:40|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1628526050000|2021-08-09 16:20:50|9364.6|9354.6|9364.5|9354.5|9364.6|9354.6|9364.5|9354.5|2
1628526060000|2021-08-09 16:21:00|9364.1|9354.1|9364|9354|9364.5|9354.5|9364|9354|4
1628526070000|2021-08-09 16:21:10|9363.8|9353.8|9362.8|9352.8|9363.8|9353.8|9362.3|9352.3|10
1628526080000|2021-08-09 16:21:20|9362.9|9352.9|9364.5|9354.5|9364.5|9354.5|9362.9|9352.9|5
1628526090000|2021-08-09 16:21:30|9364.3|9354.3|9364.1|9354.1|9364.5|9354.5|9364.1|9354.1|4
1628526100000|2021-08-09 16:21:40|9364|9354|9363.5|9353.5|9364|9354|9363.4|9353.4|4
1628526110000|2021-08-09 16:21:50|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1628526120000|2021-08-09 16:22:00|9364.3|9354.3|9364|9354|9364.3|9354.3|9364|9354|4
1628526130000|2021-08-09 16:22:10|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363.9|9353.9|3
1628526140000|2021-08-09 16:22:20|9363.8|9353.8|9363|9353|9363.8|9353.8|9362.8|9352.8|6
1628526150000|2021-08-09 16:22:30|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|5
1628526160000|2021-08-09 16:22:40|9361.9|9351.9|9362.3|9352.3|9362.3|9352.3|9361.9|9351.9|3
1628526170000|2021-08-09 16:22:50|9362|9352|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|4
1628526180000|2021-08-09 16:23:00|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|2
1628526190000|2021-08-09 16:23:10|9361.5|9351.5|9362.4|9352.4|9362.6|9352.6|9360.8|9350.8|9
1628526200000|2021-08-09 16:23:20|9362|9352|9361.3|9351.3|9362.1|9352.1|9361|9351|6
1628526210000|2021-08-09 16:23:30|9361.1|9351.1|9361.3|9351.3|9361.3|9351.3|9361.1|9351.1|2
1628526220000|2021-08-09 16:23:40|9361.1|9351.1|9361.4|9351.4|9361.4|9351.4|9361.1|9351.1|4
1628526230000|2021-08-09 16:23:50|9361.1|9351.1|9362|9352|9362|9352|9361.1|9351.1|5
1628526240000|2021-08-09 16:24:00|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|1
1628526250000|2021-08-09 16:24:10|9362.4|9352.4|9363.4|9353.4|9364.9|9354.9|9362.4|9352.4|6
1628526270000|2021-08-09 16:24:30|9363|9353|9363.8|9353.8|9363.8|9353.8|9362.9|9352.9|4
1628526280000|2021-08-09 16:24:40|9364.3|9354.3|9364.3|9354.3|9364.4|9354.4|9363.6|9353.6|5
1628526310000|2021-08-09 16:25:10|9364.1|9354.1|9364.5|9354.5|9364.5|9354.5|9364.1|9354.1|3
1628526320000|2021-08-09 16:25:20|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|1
1628526330000|2021-08-09 16:25:30|9364.9|9354.9|9366.1|9356.1|9366.3|9356.3|9364.9|9354.9|10
1628526340000|2021-08-09 16:25:40|9365.4|9355.4|9365|9355|9365.4|9355.4|9364.5|9354.5|7
1628526350000|2021-08-09 16:25:50|9364.8|9354.8|9365.4|9355.4|9365.4|9355.4|9363.4|9353.4|6
1628526360000|2021-08-09 16:26:00|9365.6|9355.6|9365.6|9355.6|9366|9356|9364.8|9354.8|4
1628526370000|2021-08-09 16:26:10|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.4|9355.4|3
1628526380000|2021-08-09 16:26:20|9365.4|9355.4|9365.5|9355.5|9365.5|9355.5|9365.4|9355.4|2
1628526390000|2021-08-09 16:26:30|9365.6|9355.6|9365.5|9355.5|9366|9356|9365.4|9355.4|4
1628526400000|2021-08-09 16:26:40|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|1
1628526410000|2021-08-09 16:26:50|9366.3|9356.3|9366.5|9356.5|9368|9358|9366.3|9356.3|6
1628526420000|2021-08-09 16:27:00|9366.9|9356.9|9367|9357|9367.1|9357.1|9366.5|9356.5|10
1628526430000|2021-08-09 16:27:10|9367.4|9357.4|9367.6|9357.6|9367.8|9357.8|9366.9|9356.9|9
1628526440000|2021-08-09 16:27:20|9367.8|9357.8|9368.3|9358.3|9368.5|9358.5|9367.8|9357.8|5
1628526450000|2021-08-09 16:27:30|9368.4|9358.4|9368.1|9358.1|9368.4|9358.4|9367.5|9357.5|5
1628526470000|2021-08-09 16:27:50|9368.4|9358.4|9367.5|9357.5|9368.4|9358.4|9367.5|9357.5|5
1628526480000|2021-08-09 16:28:00|9368.1|9358.1|9368.4|9358.4|9368.4|9358.4|9368.1|9358.1|2
1628526510000|2021-08-09 16:28:30|9369.4|9359.4|9368.3|9358.3|9370.1|9360.1|9368.3|9358.3|8
1628526520000|2021-08-09 16:28:40|9368.4|9358.4|9370.1|9360.1|9370.1|9360.1|9368.4|9358.4|8
1628526530000|2021-08-09 16:28:50|9370.3|9360.3|9370.1|9360.1|9370.3|9360.3|9370.1|9360.1|2
1628526540000|2021-08-09 16:29:00|9370|9360|9368.4|9358.4|9370|9360|9368.4|9358.4|4
1628526550000|2021-08-09 16:29:10|9368.5|9358.5|9369.3|9359.3|9369.5|9359.5|9368.5|9358.5|5
1628526560000|2021-08-09 16:29:20|9369|9359|9368.6|9358.6|9369|9359|9368.6|9358.6|2
1628526570000|2021-08-09 16:29:30|9369|9359|9369.3|9359.3|9370.5|9360.5|9368.6|9358.6|12
1628526580000|2021-08-09 16:29:40|9369.6|9359.6|9370.5|9360.5|9370.5|9360.5|9369.6|9359.6|4
1628526590000|2021-08-09 16:29:50|9370.9|9360.9|9368.4|9358.4|9370.9|9360.9|9368.4|9358.4|7
1628526600000|2021-08-09 16:30:00|9368.6|9358.6|9369.5|9359.5|9369.5|9359.5|9368.5|9358.5|4
1628526610000|2021-08-09 16:30:10|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1628526620000|2021-08-09 16:30:20|9368.9|9358.9|9369.5|9359.5|9370.1|9360.1|9368.9|9358.9|5
1628526630000|2021-08-09 16:30:30|9369.6|9359.6|9370.1|9360.1|9370.1|9360.1|9369.6|9359.6|4
1628526640000|2021-08-09 16:30:40|9370.6|9360.6|9369.5|9359.5|9370.9|9360.9|9369.1|9359.1|6
1628526660000|2021-08-09 16:31:00|9369.8|9359.8|9370.8|9360.8|9370.8|9360.8|9369.8|9359.8|6
1628526670000|2021-08-09 16:31:10|9370.9|9360.9|9370.9|9360.9|9372.5|9362.5|9370.9|9360.9|7
1628526680000|2021-08-09 16:31:20|9370.6|9360.6|9371.8|9361.8|9371.8|9361.8|9370.6|9360.6|5
1628526690000|2021-08-09 16:31:30|9372.1|9362.1|9372.8|9362.8|9372.8|9362.8|9372.1|9362.1|3
1628526700000|2021-08-09 16:31:40|9373|9363|9372.6|9362.6|9373.5|9363.5|9371.6|9361.6|11
1628526710000|2021-08-09 16:31:50|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1628526720000|2021-08-09 16:32:00|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1628526730000|2021-08-09 16:32:10|9372.5|9362.5|9372.9|9362.9|9372.9|9362.9|9372.5|9362.5|2
1628526750000|2021-08-09 16:32:30|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1628526770000|2021-08-09 16:32:50|9372.4|9362.4|9372.1|9362.1|9372.4|9362.4|9372.1|9362.1|2
1628526780000|2021-08-09 16:33:00|9371.9|9361.9|9370.6|9360.6|9372|9362|9370.6|9360.6|7
1628526790000|2021-08-09 16:33:10|9370.5|9360.5|9371|9361|9371|9361|9370.5|9360.5|3
1628526810000|2021-08-09 16:33:30|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1628526830000|2021-08-09 16:33:50|9371|9361|9371.1|9361.1|9371.1|9361.1|9371|9361|2
1628526840000|2021-08-09 16:34:00|9371.4|9361.4|9371.6|9361.6|9372.3|9362.3|9371.4|9361.4|5
1628526850000|2021-08-09 16:34:10|9371.5|9361.5|9371.9|9361.9|9371.9|9361.9|9371.5|9361.5|3
1628526860000|2021-08-09 16:34:20|9372|9362|9372|9362|9372|9362|9372|9362|1
1628526870000|2021-08-09 16:34:30|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1628526880000|2021-08-09 16:34:40|9371.6|9361.6|9371.5|9361.5|9371.6|9361.6|9371.5|9361.5|2
1628526890000|2021-08-09 16:34:50|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1628526900000|2021-08-09 16:35:00|9371.5|9361.5|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|3
1628526910000|2021-08-09 16:35:10|9371.4|9361.4|9371.3|9361.3|9371.4|9361.4|9371.1|9361.1|3
1628526920000|2021-08-09 16:35:20|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|2
1628526930000|2021-08-09 16:35:30|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1628526940000|2021-08-09 16:35:40|9371.9|9361.9|9372.5|9362.5|9372.9|9362.9|9371.9|9361.9|3
1628526950000|2021-08-09 16:35:50|9372.1|9362.1|9371.8|9361.8|9372.1|9362.1|9371.8|9361.8|2
1628526960000|2021-08-09 16:36:00|9372|9362|9372|9362|9372|9362|9372|9362|1
1628526970000|2021-08-09 16:36:10|9371.8|9361.8|9369.1|9359.1|9371.8|9361.8|9369.1|9359.1|4
1628526980000|2021-08-09 16:36:20|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1628527000000|2021-08-09 16:36:40|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|1
1628527010000|2021-08-09 16:36:50|9369.8|9359.8|9369|9359|9369.8|9359.8|9368.5|9358.5|7
1628527020000|2021-08-09 16:37:00|9369.5|9359.5|9367.9|9357.9|9369.9|9359.9|9367.9|9357.9|8
1628527030000|2021-08-09 16:37:10|9367.8|9357.8|9369|9359|9369.3|9359.3|9367.8|9357.8|8
1628527040000|2021-08-09 16:37:20|9369.3|9359.3|9368.1|9358.1|9369.8|9359.8|9368.1|9358.1|9
1628527050000|2021-08-09 16:37:30|9368.4|9358.4|9368.8|9358.8|9368.8|9358.8|9368.4|9358.4|2
1628527060000|2021-08-09 16:37:40|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1628527080000|2021-08-09 16:38:00|9369|9359|9369.1|9359.1|9369.1|9359.1|9369|9359|2
1628527090000|2021-08-09 16:38:10|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1628527120000|2021-08-09 16:38:40|9368.8|9358.8|9368.9|9358.9|9368.9|9358.9|9368.8|9358.8|2
1628527130000|2021-08-09 16:38:50|9368.6|9358.6|9368.9|9358.9|9369.3|9359.3|9368.6|9358.6|5
1628527140000|2021-08-09 16:39:00|9369.1|9359.1|9370.4|9360.4|9370.6|9360.6|9368.9|9358.9|8
1628527150000|2021-08-09 16:39:10|9370.5|9360.5|9371|9361|9371|9361|9370.5|9360.5|3
1628527160000|2021-08-09 16:39:20|9371.1|9361.1|9370.6|9360.6|9371.1|9361.1|9370.6|9360.6|4
1628527170000|2021-08-09 16:39:30|9370.9|9360.9|9371|9361|9371|9361|9370.9|9360.9|2
1628527180000|2021-08-09 16:39:40|9370.9|9360.9|9370.5|9360.5|9370.9|9360.9|9370.4|9360.4|3
1628527200000|2021-08-09 16:40:00|9370.4|9360.4|9368.6|9358.6|9370.4|9360.4|9368.6|9358.6|7
1628527210000|2021-08-09 16:40:10|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|1
1628527220000|2021-08-09 16:40:20|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1628527230000|2021-08-09 16:40:30|9368.8|9358.8|9368.9|9358.9|9369.4|9359.4|9368.8|9358.8|4
1628527260000|2021-08-09 16:41:00|9368.8|9358.8|9368.9|9358.9|9369.4|9359.4|9368.8|9358.8|3
1628527280000|2021-08-09 16:41:20|9368.4|9358.4|9370.1|9360.1|9370.1|9360.1|9368.4|9358.4|5
1628527290000|2021-08-09 16:41:30|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|1
1628527300000|2021-08-09 16:41:40|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368.9|9358.9|2
1628527310000|2021-08-09 16:41:50|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|1
1628527320000|2021-08-09 16:42:00|9368.4|9358.4|9368.3|9358.3|9368.4|9358.4|9368.1|9358.1|3
1628527350000|2021-08-09 16:42:30|9368.1|9358.1|9367.4|9357.4|9368.4|9358.4|9367.4|9357.4|8
1628527360000|2021-08-09 16:42:40|9367.3|9357.3|9366.9|9356.9|9367.3|9357.3|9366.6|9356.6|3
1628527370000|2021-08-09 16:42:50|9367|9357|9367.3|9357.3|9367.3|9357.3|9367|9357|3
1628527380000|2021-08-09 16:43:00|9367.6|9357.6|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|3
1628527390000|2021-08-09 16:43:10|9367.4|9357.4|9366.3|9356.3|9367.4|9357.4|9366.3|9356.3|5
1628527400000|2021-08-09 16:43:20|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1628527410000|2021-08-09 16:43:30|9366.4|9356.4|9365.4|9355.4|9366.5|9356.5|9365.4|9355.4|4
1628527420000|2021-08-09 16:43:40|9365.5|9355.5|9366.6|9356.6|9367|9357|9365.5|9355.5|5
1628527430000|2021-08-09 16:43:50|9366.9|9356.9|9367.3|9357.3|9367.3|9357.3|9366.9|9356.9|2
1628527440000|2021-08-09 16:44:00|9367.5|9357.5|9367|9357|9367.9|9357.9|9367|9357|5
1628527450000|2021-08-09 16:44:10|9366.8|9356.8|9366.8|9356.8|9367|9357|9366.4|9356.4|4
1628527470000|2021-08-09 16:44:30|9366.6|9356.6|9365.9|9355.9|9366.9|9356.9|9365.8|9355.8|10
1628527480000|2021-08-09 16:44:40|9366.3|9356.3|9366|9356|9366.3|9356.3|9366|9356|2
1628527490000|2021-08-09 16:44:50|9366.1|9356.1|9366.5|9356.5|9366.5|9356.5|9366.1|9356.1|3
1628527500000|2021-08-09 16:45:00|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366|9356|3
1628527510000|2021-08-09 16:45:10|9366.5|9356.5|9367.9|9357.9|9367.9|9357.9|9366.5|9356.5|8
1628527520000|2021-08-09 16:45:20|9368|9358|9368.5|9358.5|9368.6|9358.6|9368|9358|4
1628527540000|2021-08-09 16:45:40|9368.4|9358.4|9369|9359|9369.1|9359.1|9368.4|9358.4|6
1628527550000|2021-08-09 16:45:50|9369.1|9359.1|9369.6|9359.6|9370.1|9360.1|9368.9|9358.9|9
1628527560000|2021-08-09 16:46:00|9369.4|9359.4|9369.9|9359.9|9370|9360|9369.4|9359.4|4
1628527570000|2021-08-09 16:46:10|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1628527590000|2021-08-09 16:46:30|9370.1|9360.1|9369.9|9359.9|9370.1|9360.1|9369.9|9359.9|2
1628527630000|2021-08-09 16:47:10|9370.1|9360.1|9370.3|9360.3|9370.3|9360.3|9370.1|9360.1|2
1628527640000|2021-08-09 16:47:20|9370|9360|9370.1|9360.1|9370.4|9360.4|9370|9360|6
1628527650000|2021-08-09 16:47:30|9369.9|9359.9|9370|9360|9370.1|9360.1|9369.9|9359.9|4
1628527660000|2021-08-09 16:47:40|9370.1|9360.1|9372.9|9362.9|9372.9|9362.9|9369.8|9359.8|8
1628527670000|2021-08-09 16:47:50|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.4|9362.4|3
1628527690000|2021-08-09 16:48:10|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1628527740000|2021-08-09 16:49:00|9372.8|9362.8|9373.1|9363.1|9373.1|9363.1|9372.8|9362.8|2
1628527760000|2021-08-09 16:49:20|9372.5|9362.5|9373.1|9363.1|9373.1|9363.1|9372.4|9362.4|4
1628527770000|2021-08-09 16:49:30|9372.9|9362.9|9372.9|9362.9|9375|9365|9372.9|9362.9|9
1628527780000|2021-08-09 16:49:40|9373.3|9363.3|9372.3|9362.3|9373.9|9363.9|9372.3|9362.3|7
1628527790000|2021-08-09 16:49:50|9372.4|9362.4|9372.5|9362.5|9372.5|9362.5|9372.4|9362.4|2
1628527810000|2021-08-09 16:50:10|9373.3|9363.3|9373|9363|9374.9|9364.9|9372.9|9362.9|8
1628527820000|2021-08-09 16:50:20|9372.5|9362.5|9372.5|9362.5|9372.9|9362.9|9371.9|9361.9|8
1628527830000|2021-08-09 16:50:30|9372.8|9362.8|9372.5|9362.5|9374.4|9364.4|9372.5|9362.5|9
1628527840000|2021-08-09 16:50:40|9372.8|9362.8|9372.4|9362.4|9372.8|9362.8|9372.1|9362.1|5
1628527850000|2021-08-09 16:50:50|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.1|9362.1|4
1628527860000|2021-08-09 16:51:00|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1628527870000|2021-08-09 16:51:10|9372.6|9362.6|9372.6|9362.6|9374.1|9364.1|9372.3|9362.3|8
1628527900000|2021-08-09 16:51:40|9372.8|9362.8|9374|9364|9374.5|9364.5|9372.8|9362.8|9
1628527910000|2021-08-09 16:51:50|9374.9|9364.9|9375.3|9365.3|9376.3|9366.3|9374.5|9364.5|10
1628527920000|2021-08-09 16:52:00|9375.1|9365.1|9373.9|9363.9|9375.5|9365.5|9373.1|9363.1|12
1628527930000|2021-08-09 16:52:10|9373.8|9363.8|9374.1|9364.1|9374.6|9364.6|9373.6|9363.6|8
1628527940000|2021-08-09 16:52:20|9374.6|9364.6|9373.5|9363.5|9374.6|9364.6|9373|9363|9
1628527950000|2021-08-09 16:52:30|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1628527970000|2021-08-09 16:52:50|9374.4|9364.4|9375.1|9365.1|9376.3|9366.3|9374.4|9364.4|7
1628527980000|2021-08-09 16:53:00|9374.8|9364.8|9373.3|9363.3|9374.8|9364.8|9373.3|9363.3|7
1628527990000|2021-08-09 16:53:10|9372.9|9362.9|9373|9363|9373|9363|9372.9|9362.9|2
1628528010000|2021-08-09 16:53:30|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1628528040000|2021-08-09 16:54:00|9372.8|9362.8|9372|9362|9372.8|9362.8|9371.8|9361.8|3
1628528060000|2021-08-09 16:54:20|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9372.3|9362.3|2
1628528080000|2021-08-09 16:54:40|9372.9|9362.9|9373.1|9363.1|9373.1|9363.1|9372.9|9362.9|2
1628528100000|2021-08-09 16:55:00|9373|9363|9373.4|9363.4|9374.5|9364.5|9372.8|9362.8|5
1628528110000|2021-08-09 16:55:10|9373|9363|9373|9363|9373|9363|9373|9363|1
1628528120000|2021-08-09 16:55:20|9373.3|9363.3|9375.3|9365.3|9376|9366|9373.3|9363.3|6
1628528130000|2021-08-09 16:55:30|9374.8|9364.8|9375.3|9365.3|9375.5|9365.5|9374.8|9364.8|5
1628528140000|2021-08-09 16:55:40|9375.5|9365.5|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|2
1628528150000|2021-08-09 16:55:50|9375.6|9365.6|9377.5|9367.5|9377.8|9367.8|9375.6|9365.6|8
1628528160000|2021-08-09 16:56:00|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9376.8|9366.8|3
1628528170000|2021-08-09 16:56:10|9377|9367|9377|9367|9377|9367|9377|9367|1
1628528190000|2021-08-09 16:56:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1628528200000|2021-08-09 16:56:40|9376.8|9366.8|9377|9367|9377|9367|9376.5|9366.5|8
1628528210000|2021-08-09 16:56:50|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|2
1628528220000|2021-08-09 16:57:00|9377.3|9367.3|9375.8|9365.8|9377.3|9367.3|9375.5|9365.5|5
1628528240000|2021-08-09 16:57:20|9375.3|9365.3|9375.5|9365.5|9375.8|9365.8|9375.3|9365.3|3
1628528250000|2021-08-09 16:57:30|9376|9366|9376.8|9366.8|9376.8|9366.8|9376|9366|8
1628528260000|2021-08-09 16:57:40|9376.5|9366.5|9376.8|9366.8|9376.8|9366.8|9376.5|9366.5|6
1628528270000|2021-08-09 16:57:50|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9376.8|9366.8|4
1628528280000|2021-08-09 16:58:00|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376.8|9366.8|3
1628528290000|2021-08-09 16:58:10|9376.6|9366.6|9375.5|9365.5|9376.8|9366.8|9375.3|9365.3|9
1628528300000|2021-08-09 16:58:20|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375|9365|3
1628528310000|2021-08-09 16:58:30|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|6
1628528320000|2021-08-09 16:58:40|9375|9365|9375|9365|9375.5|9365.5|9375|9365|6
1628528330000|2021-08-09 16:58:50|9374.4|9364.4|9374.8|9364.8|9375|9365|9374.4|9364.4|5
1628528340000|2021-08-09 16:59:00|9374.3|9364.3|9375|9365|9375|9365|9374|9364|10
1628528350000|2021-08-09 16:59:10|9374.8|9364.8|9375.3|9365.3|9375.3|9365.3|9374.8|9364.8|3
1628528360000|2021-08-09 16:59:20|9375.8|9365.8|9376.1|9366.1|9377.8|9367.8|9375.8|9365.8|15
1628553720000|2021-08-10 00:02:00|9385|9375|9386.1|9376.1|9386.6|9376.6|9385|9375|6
1628553730000|2021-08-10 00:02:10|9385.6|9375.6|9385.8|9375.8|9385.8|9375.8|9385.6|9375.6|2
1628553760000|2021-08-10 00:02:40|9385.9|9375.9|9387.1|9377.1|9387.4|9377.4|9385.6|9375.6|6
1628553780000|2021-08-10 00:03:00|9386.4|9376.4|9386.5|9376.5|9386.6|9376.6|9386.1|9376.1|10
1628553790000|2021-08-10 00:03:10|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.4|9376.4|3
1628553800000|2021-08-10 00:03:20|9386.9|9376.9|9387.4|9377.4|9387.9|9377.9|9386.9|9376.9|3
1628553820000|2021-08-10 00:03:40|9387.9|9377.9|9387|9377|9387.9|9377.9|9387|9377|2
1628553840000|2021-08-10 00:04:00|9387.4|9377.4|9386.4|9376.4|9387.4|9377.4|9386.4|9376.4|2
1628553850000|2021-08-10 00:04:10|9385.1|9375.1|9383.9|9373.9|9385.1|9375.1|9383.9|9373.9|2
1628553900000|2021-08-10 00:05:00|9384|9374|9384|9374|9384|9374|9384|9374|1
1628553910000|2021-08-10 00:05:10|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1628553920000|2021-08-10 00:05:20|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1628553930000|2021-08-10 00:05:30|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1628553940000|2021-08-10 00:05:40|9384|9374|9382.6|9372.6|9384|9374|9382.6|9372.6|3
1628553950000|2021-08-10 00:05:50|9381.8|9371.8|9381.6|9371.6|9382|9372|9381.4|9371.4|8
1628553960000|2021-08-10 00:06:00|9381.9|9371.9|9381.5|9371.5|9381.9|9371.9|9381.5|9371.5|6
1628553970000|2021-08-10 00:06:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.5|9371.5|7
1628553980000|2021-08-10 00:06:20|9381.6|9371.6|9381.5|9371.5|9381.8|9371.8|9381.5|9371.5|3
1628553990000|2021-08-10 00:06:30|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1628554000000|2021-08-10 00:06:40|9381.5|9371.5|9381.9|9371.9|9381.9|9371.9|9381.5|9371.5|3
1628554010000|2021-08-10 00:06:50|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1628554020000|2021-08-10 00:07:00|9382.4|9372.4|9383|9373|9383|9373|9382.4|9372.4|2
1628554100000|2021-08-10 00:08:20|9383.1|9373.1|9384.1|9374.1|9384.3|9374.3|9383.1|9373.1|3
1628554110000|2021-08-10 00:08:30|9385.9|9375.9|9390.5|9380.5|9390.5|9380.5|9385.9|9375.9|7
1628554120000|2021-08-10 00:08:40|9391|9381|9391.9|9381.9|9391.9|9381.9|9390.4|9380.4|3
1628554130000|2021-08-10 00:08:50|9390.9|9380.9|9389|9379|9390.9|9380.9|9389|9379|5
1628554140000|2021-08-10 00:09:00|9388.4|9378.4|9388|9378|9388.4|9378.4|9388|9378|2
1628554150000|2021-08-10 00:09:10|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1628554170000|2021-08-10 00:09:30|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1628554190000|2021-08-10 00:09:50|9387.3|9377.3|9383.5|9373.5|9387.3|9377.3|9383.4|9373.4|3
1628554200000|2021-08-10 00:10:00|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1628554260000|2021-08-10 00:11:00|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1628554300000|2021-08-10 00:11:40|9383|9373|9382.4|9372.4|9383|9373|9382.4|9372.4|2
1628554310000|2021-08-10 00:11:50|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|2
1628554340000|2021-08-10 00:12:20|9383.6|9373.6|9387.8|9377.8|9388.3|9378.3|9383.6|9373.6|6
1628554350000|2021-08-10 00:12:30|9387.6|9377.6|9387.1|9377.1|9387.6|9377.6|9387.1|9377.1|2
1628554360000|2021-08-10 00:12:40|9387.3|9377.3|9387.6|9377.6|9387.6|9377.6|9387.3|9377.3|3
1628554370000|2021-08-10 00:12:50|9387.1|9377.1|9392.6|9382.6|9392.6|9382.6|9387.1|9377.1|3
1628554400000|2021-08-10 00:13:20|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|1
1628554420000|2021-08-10 00:13:40|9393.1|9383.1|9395.1|9385.1|9395.1|9385.1|9393.1|9383.1|4
1628554430000|2021-08-10 00:13:50|9395.3|9385.3|9396.3|9386.3|9396.4|9386.4|9395.1|9385.1|8
1628554440000|2021-08-10 00:14:00|9396.1|9386.1|9395.6|9385.6|9396.1|9386.1|9394.9|9384.9|5
1628554460000|2021-08-10 00:14:20|9394.6|9384.6|9393.4|9383.4|9394.6|9384.6|9393.1|9383.1|4
1628554470000|2021-08-10 00:14:30|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.4|9383.4|3
1628554480000|2021-08-10 00:14:40|9394.9|9384.9|9395.4|9385.4|9395.5|9385.5|9394.9|9384.9|5
1628554490000|2021-08-10 00:14:50|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1628554510000|2021-08-10 00:15:10|9395|9385|9394.1|9384.1|9395|9385|9394.1|9384.1|2
1628554530000|2021-08-10 00:15:30|9393.6|9383.6|9391.1|9381.1|9393.6|9383.6|9390.9|9380.9|5
1628554540000|2021-08-10 00:15:40|9391.4|9381.4|9392.6|9382.6|9392.6|9382.6|9391.4|9381.4|5
1628554550000|2021-08-10 00:15:50|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1628554560000|2021-08-10 00:16:00|9392.4|9382.4|9392.6|9382.6|9392.6|9382.6|9392.1|9382.1|4
1628554570000|2021-08-10 00:16:10|9392.9|9382.9|9394.5|9384.5|9394.5|9384.5|9392.9|9382.9|6
1628554580000|2021-08-10 00:16:20|9394.6|9384.6|9395.1|9385.1|9395.1|9385.1|9394.6|9384.6|2
1628554600000|2021-08-10 00:16:40|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1628554610000|2021-08-10 00:16:50|9394.9|9384.9|9394.4|9384.4|9394.9|9384.9|9394.4|9384.4|3
1628554620000|2021-08-10 00:17:00|9394|9384|9394.9|9384.9|9394.9|9384.9|9393.9|9383.9|4
1628554630000|2021-08-10 00:17:10|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1628554720000|2021-08-10 00:18:40|9395.6|9385.6|9397.6|9387.6|9398.4|9388.4|9395.6|9385.6|6
1628554730000|2021-08-10 00:18:50|9397.9|9387.9|9396.6|9386.6|9397.9|9387.9|9396.6|9386.6|3
1628554770000|2021-08-10 00:19:30|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1628554830000|2021-08-10 00:20:30|9395.6|9385.6|9394.9|9384.9|9395.6|9385.6|9394.9|9384.9|2
1628554840000|2021-08-10 00:20:40|9394.4|9384.4|9394.9|9384.9|9394.9|9384.9|9394.1|9384.1|4
1628554850000|2021-08-10 00:20:50|9394.8|9384.8|9394.4|9384.4|9394.8|9384.8|9394.4|9384.4|2
1628554880000|2021-08-10 00:21:20|9394.6|9384.6|9395.4|9385.4|9395.4|9385.4|9394.6|9384.6|2
1628554900000|2021-08-10 00:21:40|9395.8|9385.8|9397.3|9387.3|9397.3|9387.3|9395.8|9385.8|4
1628554920000|2021-08-10 00:22:00|9397.4|9387.4|9398.9|9388.9|9398.9|9388.9|9397.4|9387.4|2
1628554940000|2021-08-10 00:22:20|9399.1|9389.1|9400.9|9390.9|9400.9|9390.9|9398.9|9388.9|4
1628554950000|2021-08-10 00:22:30|9401|9391|9400.6|9390.6|9401.1|9391.1|9400.6|9390.6|3
1628554960000|2021-08-10 00:22:40|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1628554970000|2021-08-10 00:22:50|9400.9|9390.9|9400.9|9390.9|9400.9|9390.9|9400.9|9390.9|1
1628554990000|2021-08-10 00:23:10|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1628555000000|2021-08-10 00:23:20|9401|9391|9401.4|9391.4|9401.4|9391.4|9401|9391|2
1628555010000|2021-08-10 00:23:30|9401.5|9391.5|9402.4|9392.4|9402.4|9392.4|9401.5|9391.5|6
1628555020000|2021-08-10 00:23:40|9402.3|9392.3|9403.5|9393.5|9403.5|9393.5|9402.3|9392.3|4
1628555040000|2021-08-10 00:24:00|9403.6|9393.6|9403.1|9393.1|9404.8|9394.8|9403.1|9393.1|5
1628555050000|2021-08-10 00:24:10|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.3|9392.3|4
1628555070000|2021-08-10 00:24:30|9402.1|9392.1|9402.4|9392.4|9402.4|9392.4|9402.1|9392.1|2
1628555080000|2021-08-10 00:24:40|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1628555100000|2021-08-10 00:25:00|9401.8|9391.8|9400.6|9390.6|9402|9392|9400.6|9390.6|4
1628555120000|2021-08-10 00:25:20|9400.8|9390.8|9402.9|9392.9|9402.9|9392.9|9400.8|9390.8|3
1628555140000|2021-08-10 00:25:40|9403|9393|9406|9396|9406|9396|9403|9393|7
1628555150000|2021-08-10 00:25:50|9406.1|9396.1|9407|9397|9407|9397|9405|9395|7
1628555160000|2021-08-10 00:26:00|9406.6|9396.6|9408|9398|9409.1|9399.1|9406.4|9396.4|10
1628555180000|2021-08-10 00:26:20|9408.1|9398.1|9409.6|9399.6|9409.6|9399.6|9408.1|9398.1|2
1628555200000|2021-08-10 00:26:40|9409.1|9399.1|9409.1|9399.1|9409.5|9399.5|9409.1|9399.1|3
1628555210000|2021-08-10 00:26:50|9408.9|9398.9|9407.6|9397.6|9408.9|9398.9|9407.4|9397.4|3
1628555220000|2021-08-10 00:27:00|9407.8|9397.8|9407.4|9397.4|9408|9398|9407.4|9397.4|4
1628555230000|2021-08-10 00:27:10|9407.1|9397.1|9408|9398|9408.1|9398.1|9407.1|9397.1|5
1628555250000|2021-08-10 00:27:30|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9406.6|9396.6|4
1628555290000|2021-08-10 00:28:10|9407.1|9397.1|9407.1|9397.1|9407.1|9397.1|9407.1|9397.1|1
1628555300000|2021-08-10 00:28:20|9407|9397|9407.1|9397.1|9408|9398|9407|9397|3
1628555310000|2021-08-10 00:28:30|9407.4|9397.4|9408.4|9398.4|9408.4|9398.4|9407.4|9397.4|2
1628555340000|2021-08-10 00:29:00|9408.1|9398.1|9408|9398|9408.1|9398.1|9408|9398|2
1628555350000|2021-08-10 00:29:10|9407.6|9397.6|9407.1|9397.1|9407.6|9397.6|9407.1|9397.1|2
1628555360000|2021-08-10 00:29:20|9406.6|9396.6|9407.4|9397.4|9407.6|9397.6|9406.4|9396.4|5
1628555370000|2021-08-10 00:29:30|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1628555400000|2021-08-10 00:30:00|9407.1|9397.1|9403.3|9393.3|9407.1|9397.1|9403.1|9393.1|6
1628555410000|2021-08-10 00:30:10|9403.4|9393.4|9403.3|9393.3|9403.4|9393.4|9403.3|9393.3|2
1628555430000|2021-08-10 00:30:30|9402.9|9392.9|9402.4|9392.4|9402.9|9392.9|9402.4|9392.4|3
1628555440000|2021-08-10 00:30:40|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1628555460000|2021-08-10 00:31:00|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1628555470000|2021-08-10 00:31:10|9401.5|9391.5|9400.6|9390.6|9401.5|9391.5|9400.6|9390.6|2
1628555500000|2021-08-10 00:31:40|9400.9|9390.9|9401.5|9391.5|9401.5|9391.5|9400.9|9390.9|2
1628555520000|2021-08-10 00:32:00|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1628555550000|2021-08-10 00:32:30|9402.3|9392.3|9401.9|9391.9|9402.3|9392.3|9401.9|9391.9|2
1628555580000|2021-08-10 00:33:00|9401.6|9391.6|9401.1|9391.1|9401.6|9391.6|9401.1|9391.1|2
1628555590000|2021-08-10 00:33:10|9400.6|9390.6|9397.9|9387.9|9400.6|9390.6|9397.9|9387.9|7
1628555600000|2021-08-10 00:33:20|9397.8|9387.8|9397.9|9387.9|9398.1|9388.1|9397.4|9387.4|5
1628555610000|2021-08-10 00:33:30|9398.1|9388.1|9400.5|9390.5|9400.6|9390.6|9398.1|9388.1|7
1628555620000|2021-08-10 00:33:40|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|1
1628555630000|2021-08-10 00:33:50|9400.9|9390.9|9401.8|9391.8|9401.8|9391.8|9400.9|9390.9|3
1628555640000|2021-08-10 00:34:00|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1628555650000|2021-08-10 00:34:10|9401.6|9391.6|9401.8|9391.8|9401.8|9391.8|9401.6|9391.6|4
1628555660000|2021-08-10 00:34:20|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1628555700000|2021-08-10 00:35:00|9400.9|9390.9|9399.1|9389.1|9400.9|9390.9|9399.1|9389.1|3
1628555710000|2021-08-10 00:35:10|9398.9|9388.9|9399.5|9389.5|9399.5|9389.5|9398.9|9388.9|3
1628555730000|2021-08-10 00:35:30|9399.4|9389.4|9397.4|9387.4|9399.4|9389.4|9397.4|9387.4|6
1628555740000|2021-08-10 00:35:40|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1628555750000|2021-08-10 00:35:50|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1628555760000|2021-08-10 00:36:00|9397.6|9387.6|9399.8|9389.8|9399.8|9389.8|9397.6|9387.6|4
1628555770000|2021-08-10 00:36:10|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|1
1628555780000|2021-08-10 00:36:20|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|1
1628555790000|2021-08-10 00:36:30|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|1
1628555820000|2021-08-10 00:37:00|9400.1|9390.1|9400|9390|9400.6|9390.6|9400|9390|3
1628555830000|2021-08-10 00:37:10|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|1
1628555840000|2021-08-10 00:37:20|9400|9390|9400|9390|9400|9390|9400|9390|1
1628555870000|2021-08-10 00:37:50|9400.1|9390.1|9401.9|9391.9|9401.9|9391.9|9400.1|9390.1|3
1628555880000|2021-08-10 00:38:00|9401.6|9391.6|9401.3|9391.3|9401.6|9391.6|9401|9391|4
1628555900000|2021-08-10 00:38:20|9401.1|9391.1|9401.6|9391.6|9402.1|9392.1|9401.1|9391.1|4
1628555910000|2021-08-10 00:38:30|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.6|9391.6|3
1628555920000|2021-08-10 00:38:40|9401.6|9391.6|9401.9|9391.9|9401.9|9391.9|9401.6|9391.6|2
1628555930000|2021-08-10 00:38:50|9402|9392|9402.4|9392.4|9402.4|9392.4|9402|9392|2
1628555940000|2021-08-10 00:39:00|9402.5|9392.5|9403.1|9393.1|9403.4|9393.4|9402.5|9392.5|3
1628555950000|2021-08-10 00:39:10|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1628555960000|2021-08-10 00:39:20|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1628555970000|2021-08-10 00:39:30|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402.9|9392.9|2
1628555980000|2021-08-10 00:39:40|9402.3|9392.3|9403.5|9393.5|9403.5|9393.5|9402.3|9392.3|2
1628555990000|2021-08-10 00:39:50|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1628556000000|2021-08-10 00:40:00|9402.9|9392.9|9403.8|9393.8|9403.8|9393.8|9402.9|9392.9|3
1628556010000|2021-08-10 00:40:10|9403.9|9393.9|9403.9|9393.9|9404.1|9394.1|9403.9|9393.9|3
1628556020000|2021-08-10 00:40:20|9403|9393|9403.9|9393.9|9403.9|9393.9|9403|9393|2
1628556030000|2021-08-10 00:40:30|9403.6|9393.6|9403.3|9393.3|9403.6|9393.6|9403.3|9393.3|2
1628556040000|2021-08-10 00:40:40|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1628556050000|2021-08-10 00:40:50|9402.5|9392.5|9401.1|9391.1|9402.5|9392.5|9401.1|9391.1|4
1628556070000|2021-08-10 00:41:10|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1628556080000|2021-08-10 00:41:20|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1628556090000|2021-08-10 00:41:30|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|1
1628556100000|2021-08-10 00:41:40|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1628556110000|2021-08-10 00:41:50|9400.9|9390.9|9399.6|9389.6|9400.9|9390.9|9399.6|9389.6|2
1628556120000|2021-08-10 00:42:00|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1628556130000|2021-08-10 00:42:10|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1628556140000|2021-08-10 00:42:20|9398.9|9388.9|9400.9|9390.9|9400.9|9390.9|9398.9|9388.9|5
1628556150000|2021-08-10 00:42:30|9400.8|9390.8|9399.3|9389.3|9400.8|9390.8|9399.3|9389.3|3
1628556160000|2021-08-10 00:42:40|9398.9|9388.9|9399.4|9389.4|9399.4|9389.4|9398.9|9388.9|3
1628556170000|2021-08-10 00:42:50|9398.6|9388.6|9399.4|9389.4|9399.4|9389.4|9398.6|9388.6|2
1628556180000|2021-08-10 00:43:00|9399.1|9389.1|9398.6|9388.6|9399.3|9389.3|9398.6|9388.6|4
1628556190000|2021-08-10 00:43:10|9398.9|9388.9|9399.4|9389.4|9399.4|9389.4|9398.9|9388.9|2
1628556200000|2021-08-10 00:43:20|9399.6|9389.6|9399.1|9389.1|9399.9|9389.9|9399.1|9389.1|3
1628556210000|2021-08-10 00:43:30|9399.6|9389.6|9399.9|9389.9|9399.9|9389.9|9399.6|9389.6|2
1628556220000|2021-08-10 00:43:40|9398.9|9388.9|9398.8|9388.8|9399.3|9389.3|9398.5|9388.5|6
1628556230000|2021-08-10 00:43:50|9398.6|9388.6|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|2
1628556240000|2021-08-10 00:44:00|9398.1|9388.1|9398.4|9388.4|9398.4|9388.4|9398.1|9388.1|2
1628556250000|2021-08-10 00:44:10|9398.1|9388.1|9398|9388|9398.1|9388.1|9398|9388|2
1628556260000|2021-08-10 00:44:20|9398.3|9388.3|9398|9388|9398.3|9388.3|9398|9388|2
1628556270000|2021-08-10 00:44:30|9397.8|9387.8|9397.4|9387.4|9397.8|9387.8|9397|9387|3
1628556280000|2021-08-10 00:44:40|9396.6|9386.6|9397.4|9387.4|9397.4|9387.4|9396.6|9386.6|5
1628556290000|2021-08-10 00:44:50|9396.6|9386.6|9397.4|9387.4|9397.4|9387.4|9396.6|9386.6|3
1628556300000|2021-08-10 00:45:00|9397.5|9387.5|9399.1|9389.1|9399.1|9389.1|9397.5|9387.5|2
1628556310000|2021-08-10 00:45:10|9398.8|9388.8|9400.1|9390.1|9400.4|9390.4|9398.4|9388.4|7
1628556320000|2021-08-10 00:45:20|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|1
1628556330000|2021-08-10 00:45:30|9400.1|9390.1|9399.9|9389.9|9400.1|9390.1|9399.9|9389.9|2
1628556340000|2021-08-10 00:45:40|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|1
1628556350000|2021-08-10 00:45:50|9399.9|9389.9|9402|9392|9402|9392|9399.9|9389.9|4
1628556360000|2021-08-10 00:46:00|9403|9393|9404.4|9394.4|9404.6|9394.6|9403|9393|5
1628556380000|2021-08-10 00:46:20|9404.5|9394.5|9404|9394|9404.9|9394.9|9403.5|9393.5|6
1628556390000|2021-08-10 00:46:30|9403.8|9393.8|9404.6|9394.6|9404.6|9394.6|9403.8|9393.8|4
1628556400000|2021-08-10 00:46:40|9405.4|9395.4|9408.4|9398.4|9408.4|9398.4|9405.4|9395.4|4
1628556410000|2021-08-10 00:46:50|9407.6|9397.6|9407.8|9397.8|9409.4|9399.4|9407.6|9397.6|7
1628556420000|2021-08-10 00:47:00|9408.6|9398.6|9408.4|9398.4|9408.6|9398.6|9408.4|9398.4|2
1628556430000|2021-08-10 00:47:10|9408.6|9398.6|9408.6|9398.6|9408.6|9398.6|9408.6|9398.6|1
1628556450000|2021-08-10 00:47:30|9408.9|9398.9|9409.6|9399.6|9409.6|9399.6|9408.9|9398.9|3
1628556460000|2021-08-10 00:47:40|9409.5|9399.5|9408.4|9398.4|9409.5|9399.5|9408.4|9398.4|3
1628556470000|2021-08-10 00:47:50|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|9407.9|9397.9|3
1628556480000|2021-08-10 00:48:00|9408.3|9398.3|9409.1|9399.1|9409.1|9399.1|9408.3|9398.3|4
1628556490000|2021-08-10 00:48:10|9408.6|9398.6|9407.9|9397.9|9408.6|9398.6|9407.9|9397.9|2
1628556500000|2021-08-10 00:48:20|9407.6|9397.6|9407.1|9397.1|9407.6|9397.6|9407.1|9397.1|2
1628556510000|2021-08-10 00:48:30|9407.3|9397.3|9407.9|9397.9|9408.1|9398.1|9407.3|9397.3|3
1628556540000|2021-08-10 00:49:00|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1628556550000|2021-08-10 00:49:10|9407.4|9397.4|9407.6|9397.6|9407.6|9397.6|9406.9|9396.9|5
1628556560000|2021-08-10 00:49:20|9407.9|9397.9|9408.1|9398.1|9408.1|9398.1|9407.9|9397.9|2
1628556580000|2021-08-10 00:49:40|9409.1|9399.1|9410.1|9400.1|9410.1|9400.1|9408.9|9398.9|5
1628556590000|2021-08-10 00:49:50|9410.4|9400.4|9410.1|9400.1|9410.4|9400.4|9409.9|9399.9|3
1628556600000|2021-08-10 00:50:00|9410.9|9400.9|9410.1|9400.1|9411.4|9401.4|9410.1|9400.1|4
1628556610000|2021-08-10 00:50:10|9409.9|9399.9|9408.5|9398.5|9409.9|9399.9|9408.5|9398.5|7
1628556620000|2021-08-10 00:50:20|9408.6|9398.6|9409.3|9399.3|9409.3|9399.3|9408.6|9398.6|2
1628556640000|2021-08-10 00:50:40|9409.6|9399.6|9410.1|9400.1|9410.1|9400.1|9409.6|9399.6|2
1628556660000|2021-08-10 00:51:00|9409.9|9399.9|9409.1|9399.1|9409.9|9399.9|9409.1|9399.1|3
1628556670000|2021-08-10 00:51:10|9408.6|9398.6|9408.1|9398.1|9408.6|9398.6|9408.1|9398.1|3
1628556710000|2021-08-10 00:51:50|9407.1|9397.1|9406.6|9396.6|9407.1|9397.1|9406.6|9396.6|2
1628556720000|2021-08-10 00:52:00|9406.4|9396.4|9401.4|9391.4|9407.1|9397.1|9401.4|9391.4|10
1628556730000|2021-08-10 00:52:10|9401.3|9391.3|9403.8|9393.8|9403.8|9393.8|9400.5|9390.5|7
1628556740000|2021-08-10 00:52:20|9404.1|9394.1|9404.4|9394.4|9404.4|9394.4|9404.1|9394.1|2
1628556760000|2021-08-10 00:52:40|9404.6|9394.6|9405.4|9395.4|9405.4|9395.4|9404.6|9394.6|2
1628556770000|2021-08-10 00:52:50|9405.1|9395.1|9405.3|9395.3|9405.3|9395.3|9404.9|9394.9|5
1628556780000|2021-08-10 00:53:00|9405.1|9395.1|9405.1|9395.1|9405.1|9395.1|9405.1|9395.1|1
1628556790000|2021-08-10 00:53:10|9404.9|9394.9|9403.4|9393.4|9404.9|9394.9|9403.4|9393.4|6
1628556800000|2021-08-10 00:53:20|9402.4|9392.4|9401.5|9391.5|9402.4|9392.4|9401.5|9391.5|2
1628556870000|2021-08-10 00:54:30|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|1
1628556880000|2021-08-10 00:54:40|9401.9|9391.9|9401.9|9391.9|9402.6|9392.6|9401.9|9391.9|5
1628556890000|2021-08-10 00:54:50|9402.1|9392.1|9402.4|9392.4|9402.4|9392.4|9402.1|9392.1|2
1628556970000|2021-08-10 00:56:10|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1628556980000|2021-08-10 00:56:20|9403.3|9393.3|9404.4|9394.4|9404.4|9394.4|9403.3|9393.3|2
1628556990000|2021-08-10 00:56:30|9404.1|9394.1|9403.9|9393.9|9404.1|9394.1|9403.9|9393.9|2
1628557010000|2021-08-10 00:56:50|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1628557020000|2021-08-10 00:57:00|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|1
1628557030000|2021-08-10 00:57:10|9404.1|9394.1|9404.4|9394.4|9404.4|9394.4|9404.1|9394.1|2
1628557050000|2021-08-10 00:57:30|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1628557060000|2021-08-10 00:57:40|9404.4|9394.4|9403.9|9393.9|9404.4|9394.4|9403.9|9393.9|3
1628557090000|2021-08-10 00:58:10|9403.8|9393.8|9401.9|9391.9|9403.8|9393.8|9401.9|9391.9|3
1628557100000|2021-08-10 00:58:20|9401.6|9391.6|9401.8|9391.8|9401.8|9391.8|9401.6|9391.6|2
1628557140000|2021-08-10 00:59:00|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|2
1628557150000|2021-08-10 00:59:10|9399.8|9389.8|9400.1|9390.1|9400.1|9390.1|9399.8|9389.8|2
1628557160000|2021-08-10 00:59:20|9400.4|9390.4|9402.1|9392.1|9402.1|9392.1|9400.4|9390.4|2
1628557170000|2021-08-10 00:59:30|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|1
1628557190000|2021-08-10 00:59:50|9402.6|9392.6|9404.4|9394.4|9404.4|9394.4|9402.6|9392.6|4
1628557200000|2021-08-10 01:00:00|9404.1|9394.1|9408.6|9398.6|9411.9|9401.9|9403.6|9393.6|28
1628557210000|2021-08-10 01:00:10|9407.9|9397.9|9418.1|9408.1|9422.5|9412.5|9407.6|9397.6|21
1628557220000|2021-08-10 01:00:20|9416.9|9406.9|9414.4|9404.4|9418.6|9408.6|9414.1|9404.1|18
1628557230000|2021-08-10 01:00:30|9414.6|9404.6|9413.9|9403.9|9418|9408|9413.8|9403.8|17
1628557240000|2021-08-10 01:00:40|9413.8|9403.8|9418.8|9408.8|9418.8|9408.8|9412.1|9402.1|16
1628557250000|2021-08-10 01:00:50|9419.1|9409.1|9418.9|9408.9|9419.3|9409.3|9416.9|9406.9|16
1628557260000|2021-08-10 01:01:00|9419.1|9409.1|9419.9|9409.9|9422.1|9412.1|9419.1|9409.1|20
1628557270000|2021-08-10 01:01:10|9421.4|9411.4|9419.8|9409.8|9422.9|9412.9|9418.9|9408.9|17
1628557280000|2021-08-10 01:01:20|9419.9|9409.9|9419.9|9409.9|9422.1|9412.1|9419.5|9409.5|15
1628557290000|2021-08-10 01:01:30|9420.3|9410.3|9424|9414|9424.1|9414.1|9419.9|9409.9|13
1628557300000|2021-08-10 01:01:40|9423.6|9413.6|9422.1|9412.1|9425.1|9415.1|9421.6|9411.6|22
1628557310000|2021-08-10 01:01:50|9422.6|9412.6|9419.3|9409.3|9423.3|9413.3|9418.9|9408.9|23
1628557320000|2021-08-10 01:02:00|9419.1|9409.1|9418|9408|9420.1|9410.1|9416.8|9406.8|15
1628557330000|2021-08-10 01:02:10|9419.4|9409.4|9416.4|9406.4|9419.5|9409.5|9415.1|9405.1|15
1628557340000|2021-08-10 01:02:20|9416.6|9406.6|9416.5|9406.5|9416.6|9406.6|9415.4|9405.4|10
1628557350000|2021-08-10 01:02:30|9417.1|9407.1|9417.9|9407.9|9419.5|9409.5|9416.9|9406.9|12
1628557360000|2021-08-10 01:02:40|9418.6|9408.6|9419.4|9409.4|9420.5|9410.5|9418.4|9408.4|16
1628557370000|2021-08-10 01:02:50|9420.6|9410.6|9420.6|9410.6|9422.4|9412.4|9420|9410|10
1628557380000|2021-08-10 01:03:00|9421.1|9411.1|9421.5|9411.5|9422.5|9412.5|9421.1|9411.1|9
1628557390000|2021-08-10 01:03:10|9421.6|9411.6|9418.9|9408.9|9421.6|9411.6|9418.9|9408.9|11
1628557400000|2021-08-10 01:03:20|9419.1|9409.1|9419.4|9409.4|9419.6|9409.6|9419.1|9409.1|7
1628557410000|2021-08-10 01:03:30|9418.9|9408.9|9417.1|9407.1|9419.5|9409.5|9417.1|9407.1|10
1628557420000|2021-08-10 01:03:40|9417.4|9407.4|9419.9|9409.9|9420.8|9410.8|9417.4|9407.4|12
1628557430000|2021-08-10 01:03:50|9420|9410|9417.3|9407.3|9420|9410|9417.3|9407.3|14
1628557440000|2021-08-10 01:04:00|9417.4|9407.4|9416.9|9406.9|9419.3|9409.3|9416.6|9406.6|13
1628557450000|2021-08-10 01:04:10|9415.8|9405.8|9416.3|9406.3|9416.4|9406.4|9415.4|9405.4|8
1628557460000|2021-08-10 01:04:20|9416.4|9406.4|9417.4|9407.4|9417.5|9407.5|9416.4|9406.4|4
1628557470000|2021-08-10 01:04:30|9416.8|9406.8|9416.9|9406.9|9417.9|9407.9|9416.8|9406.8|8
1628557480000|2021-08-10 01:04:40|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416|9406|10
1628557500000|2021-08-10 01:05:00|9416.5|9406.5|9415.4|9405.4|9417|9407|9415.4|9405.4|11
1628557510000|2021-08-10 01:05:10|9415.1|9405.1|9418.5|9408.5|9418.8|9408.8|9412.1|9402.1|23
1628557520000|2021-08-10 01:05:20|9418.1|9408.1|9419.4|9409.4|9419.4|9409.4|9417.4|9407.4|13
1628557530000|2021-08-10 01:05:30|9418.3|9408.3|9416.4|9406.4|9418.3|9408.3|9416.4|9406.4|8
1628557540000|2021-08-10 01:05:40|9416.8|9406.8|9416.4|9406.4|9416.8|9406.8|9416.4|9406.4|3
1628557550000|2021-08-10 01:05:50|9416.8|9406.8|9416.4|9406.4|9416.8|9406.8|9416.4|9406.4|3
1628557560000|2021-08-10 01:06:00|9416.5|9406.5|9415.9|9405.9|9416.5|9406.5|9415.4|9405.4|6
1628557570000|2021-08-10 01:06:10|9415.8|9405.8|9421.1|9411.1|9421.4|9411.4|9415.6|9405.6|14
1628557580000|2021-08-10 01:06:20|9421.4|9411.4|9423.3|9413.3|9424.6|9414.6|9421.4|9411.4|16
1628557590000|2021-08-10 01:06:30|9423.4|9413.4|9424.9|9414.9|9425.1|9415.1|9422.8|9412.8|16
1628557600000|2021-08-10 01:06:40|9423.8|9413.8|9424.9|9414.9|9425.6|9415.6|9423.8|9413.8|8
1628557610000|2021-08-10 01:06:50|9424.6|9414.6|9423.4|9413.4|9424.6|9414.6|9422.9|9412.9|7
1628557620000|2021-08-10 01:07:00|9423.1|9413.1|9419.9|9409.9|9423.1|9413.1|9419.8|9409.8|11
1628557630000|2021-08-10 01:07:10|9419.8|9409.8|9419.8|9409.8|9419.9|9409.9|9419.8|9409.8|3
1628557640000|2021-08-10 01:07:20|9419.5|9409.5|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|6
1628557650000|2021-08-10 01:07:30|9421.1|9411.1|9422.1|9412.1|9422.6|9412.6|9421.1|9411.1|5
1628557660000|2021-08-10 01:07:40|9423.1|9413.1|9421.1|9411.1|9423.1|9413.1|9421.1|9411.1|4
1628557670000|2021-08-10 01:07:50|9420.9|9410.9|9419.6|9409.6|9421.3|9411.3|9419.6|9409.6|10
1628557680000|2021-08-10 01:08:00|9419.9|9409.9|9421.1|9411.1|9421.1|9411.1|9419.9|9409.9|5
1628557690000|2021-08-10 01:08:10|9421|9411|9425.3|9415.3|9425.4|9415.4|9419.1|9409.1|16
1628557700000|2021-08-10 01:08:20|9425|9415|9424.4|9414.4|9425.1|9415.1|9424.4|9414.4|7
1628557710000|2021-08-10 01:08:30|9424.9|9414.9|9424.1|9414.1|9425.3|9415.3|9424.1|9414.1|4
1628557720000|2021-08-10 01:08:40|9423.6|9413.6|9423.4|9413.4|9424.8|9414.8|9422.9|9412.9|16
1628557730000|2021-08-10 01:08:50|9423.6|9413.6|9423.4|9413.4|9423.6|9413.6|9423.4|9413.4|2
1628557740000|2021-08-10 01:09:00|9423.6|9413.6|9425.1|9415.1|9425.9|9415.9|9423.6|9413.6|7
1628557750000|2021-08-10 01:09:10|9424.4|9414.4|9424|9414|9424.4|9414.4|9423.9|9413.9|11
1628557760000|2021-08-10 01:09:20|9424.4|9414.4|9421.9|9411.9|9424.4|9414.4|9421.9|9411.9|5
1628557770000|2021-08-10 01:09:30|9422.3|9412.3|9421.9|9411.9|9422.3|9412.3|9421.3|9411.3|6
1628557780000|2021-08-10 01:09:40|9421.4|9411.4|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|3
1628557790000|2021-08-10 01:09:50|9421.1|9411.1|9421.6|9411.6|9421.6|9411.6|9421.1|9411.1|3
1628557800000|2021-08-10 01:10:00|9421.4|9411.4|9422.3|9412.3|9422.3|9412.3|9420.9|9410.9|7
1628557810000|2021-08-10 01:10:10|9422|9412|9421.6|9411.6|9422|9412|9420.8|9410.8|7
1628557820000|2021-08-10 01:10:20|9421.8|9411.8|9423.4|9413.4|9423.4|9413.4|9421.5|9411.5|4
1628557840000|2021-08-10 01:10:40|9423.3|9413.3|9422.5|9412.5|9423.3|9413.3|9422.5|9412.5|4
1628557850000|2021-08-10 01:10:50|9422.9|9412.9|9423.5|9413.5|9424.3|9414.3|9422.4|9412.4|10
1628557860000|2021-08-10 01:11:00|9423.1|9413.1|9423.9|9413.9|9424.3|9414.3|9423.1|9413.1|10
1628557870000|2021-08-10 01:11:10|9423.4|9413.4|9425.9|9415.9|9426.1|9416.1|9423.4|9413.4|9
1628557880000|2021-08-10 01:11:20|9425.4|9415.4|9426|9416|9426|9416|9425.4|9415.4|3
1628557890000|2021-08-10 01:11:30|9426.4|9416.4|9425.4|9415.4|9426.6|9416.6|9425.4|9415.4|6
1628557900000|2021-08-10 01:11:40|9425.5|9415.5|9425.8|9415.8|9425.8|9415.8|9425.4|9415.4|5
1628557910000|2021-08-10 01:11:50|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9424.9|9414.9|7
1628557920000|2021-08-10 01:12:00|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9425.4|9415.4|2
1628557930000|2021-08-10 01:12:10|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9424.9|9414.9|5
1628557940000|2021-08-10 01:12:20|9425.6|9415.6|9424.9|9414.9|9425.6|9415.6|9424.9|9414.9|4
1628557950000|2021-08-10 01:12:30|9424.6|9414.6|9424.1|9414.1|9424.6|9414.6|9423.6|9413.6|6
1628557960000|2021-08-10 01:12:40|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.5|9413.5|5
1628557970000|2021-08-10 01:12:50|9423.8|9413.8|9423.6|9413.6|9423.8|9413.8|9423.6|9413.6|2
1628557980000|2021-08-10 01:13:00|9423|9413|9419.6|9409.6|9423.1|9413.1|9418.6|9408.6|17
1628557990000|2021-08-10 01:13:10|9419.4|9409.4|9421.1|9411.1|9421.1|9411.1|9418.6|9408.6|9
1628558000000|2021-08-10 01:13:20|9420.9|9410.9|9419.1|9409.1|9420.9|9410.9|9418.1|9408.1|8
1628558010000|2021-08-10 01:13:30|9419.3|9409.3|9419.6|9409.6|9421|9411|9419.3|9409.3|8
1628558020000|2021-08-10 01:13:40|9419.9|9409.9|9420.9|9410.9|9420.9|9410.9|9419.9|9409.9|3
1628558030000|2021-08-10 01:13:50|9420.6|9410.6|9420|9410|9420.6|9410.6|9420|9410|3
1628558040000|2021-08-10 01:14:00|9420.4|9410.4|9420.1|9410.1|9420.6|9410.6|9419.3|9409.3|12
1628558050000|2021-08-10 01:14:10|9419.8|9409.8|9419.4|9409.4|9419.8|9409.8|9418.9|9408.9|8
1628558060000|2021-08-10 01:14:20|9419.8|9409.8|9418.5|9408.5|9421.3|9411.3|9418.5|9408.5|7
1628558070000|2021-08-10 01:14:30|9418.4|9408.4|9417.1|9407.1|9418.4|9408.4|9416.1|9406.1|13
1628558080000|2021-08-10 01:14:40|9417.3|9407.3|9419.6|9409.6|9419.6|9409.6|9417.3|9407.3|3
1628558090000|2021-08-10 01:14:50|9419.4|9409.4|9422.4|9412.4|9423.1|9413.1|9418.5|9408.5|12
1628558100000|2021-08-10 01:15:00|9421.9|9411.9|9423.1|9413.1|9423.5|9413.5|9421|9411|9
1628558110000|2021-08-10 01:15:10|9422.8|9412.8|9421.4|9411.4|9423|9413|9421|9411|9
1628558130000|2021-08-10 01:15:30|9421.1|9411.1|9420.5|9410.5|9421.1|9411.1|9420.4|9410.4|5
1628558140000|2021-08-10 01:15:40|9420.4|9410.4|9420.9|9410.9|9421.1|9411.1|9419.8|9409.8|10
1628558150000|2021-08-10 01:15:50|9420.8|9410.8|9420.5|9410.5|9420.9|9410.9|9419.1|9409.1|7
1628558160000|2021-08-10 01:16:00|9420.3|9410.3|9417.9|9407.9|9420.3|9410.3|9417.9|9407.9|10
1628558170000|2021-08-10 01:16:10|9418.1|9408.1|9419.4|9409.4|9420.6|9410.6|9418.1|9408.1|7
1628558180000|2021-08-10 01:16:20|9420.5|9410.5|9419.3|9409.3|9420.5|9410.5|9419.3|9409.3|2
1628558190000|2021-08-10 01:16:30|9419.1|9409.1|9419.1|9409.1|9419.6|9409.6|9417.9|9407.9|8
1628558200000|2021-08-10 01:16:40|9418.9|9408.9|9418.1|9408.1|9418.9|9408.9|9416.9|9406.9|5
1628558210000|2021-08-10 01:16:50|9417.9|9407.9|9418.4|9408.4|9418.4|9408.4|9417|9407|5
1628558220000|2021-08-10 01:17:00|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1628558230000|2021-08-10 01:17:10|9417.6|9407.6|9417.3|9407.3|9417.6|9407.6|9417.1|9407.1|7
1628558240000|2021-08-10 01:17:20|9417.1|9407.1|9417.6|9407.6|9417.6|9407.6|9416.4|9406.4|8
1628558250000|2021-08-10 01:17:30|9417.4|9407.4|9416.4|9406.4|9417.4|9407.4|9416.4|9406.4|2
1628558260000|2021-08-10 01:17:40|9416.1|9406.1|9416.9|9406.9|9418|9408|9416.1|9406.1|10
1628558270000|2021-08-10 01:17:50|9416.4|9406.4|9416.1|9406.1|9416.4|9406.4|9415.9|9405.9|3
1628558280000|2021-08-10 01:18:00|9415.9|9405.9|9414.6|9404.6|9415.9|9405.9|9414.3|9404.3|6
1628558290000|2021-08-10 01:18:10|9415|9405|9413.9|9403.9|9415|9405|9413.9|9403.9|9
1628558300000|2021-08-10 01:18:20|9413.6|9403.6|9413.4|9403.4|9413.9|9403.9|9413|9403|12
1628558310000|2021-08-10 01:18:30|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1628558330000|2021-08-10 01:18:50|9413.4|9403.4|9414.4|9404.4|9414.9|9404.9|9413.4|9403.4|6
1628558340000|2021-08-10 01:19:00|9414.6|9404.6|9414.6|9404.6|9415.1|9405.1|9414.5|9404.5|5
1628558350000|2021-08-10 01:19:10|9414.3|9404.3|9413.9|9403.9|9414.3|9404.3|9412.9|9402.9|6
1628558360000|2021-08-10 01:19:20|9414.9|9404.9|9414.6|9404.6|9414.9|9404.9|9414.6|9404.6|4
1628558370000|2021-08-10 01:19:30|9414.5|9404.5|9415.1|9405.1|9415.1|9405.1|9414.1|9404.1|8
1628558380000|2021-08-10 01:19:40|9415|9405|9413.6|9403.6|9415|9405|9413.6|9403.6|11
1628558390000|2021-08-10 01:19:50|9414|9404|9412.9|9402.9|9414|9404|9412.8|9402.8|6
1628558400000|2021-08-10 01:20:00|9412.5|9402.5|9412.9|9402.9|9412.9|9402.9|9410.8|9400.8|10
1628558410000|2021-08-10 01:20:10|9412.6|9402.6|9411.9|9401.9|9412.6|9402.6|9411.9|9401.9|5
1628558420000|2021-08-10 01:20:20|9412.1|9402.1|9412.4|9402.4|9412.6|9402.6|9411.9|9401.9|7
1628558430000|2021-08-10 01:20:30|9412.1|9402.1|9413.4|9403.4|9413.4|9403.4|9411.9|9401.9|6
1628558440000|2021-08-10 01:20:40|9414.4|9404.4|9415.1|9405.1|9415.4|9405.4|9414.4|9404.4|4
1628558450000|2021-08-10 01:20:50|9416.3|9406.3|9416.9|9406.9|9416.9|9406.9|9416.3|9406.3|3
1628558470000|2021-08-10 01:21:10|9416.6|9406.6|9416.4|9406.4|9416.6|9406.6|9416.4|9406.4|2
1628558480000|2021-08-10 01:21:20|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1628558490000|2021-08-10 01:21:30|9416.9|9406.9|9416.9|9406.9|9417.6|9407.6|9416.9|9406.9|7
1628558500000|2021-08-10 01:21:40|9417|9407|9417.1|9407.1|9417.6|9407.6|9416.6|9406.6|10
1628558510000|2021-08-10 01:21:50|9416.9|9406.9|9418.1|9408.1|9418.1|9408.1|9416.4|9406.4|10
1628558520000|2021-08-10 01:22:00|9419.1|9409.1|9419.1|9409.1|9419.5|9409.5|9419.1|9409.1|3
1628558530000|2021-08-10 01:22:10|9419.4|9409.4|9419.4|9409.4|9419.8|9409.8|9419.4|9409.4|3
1628558540000|2021-08-10 01:22:20|9419|9409|9418|9408|9419|9409|9418|9408|3
1628558550000|2021-08-10 01:22:30|9417.4|9407.4|9416.1|9406.1|9417.4|9407.4|9415.9|9405.9|8
1628558560000|2021-08-10 01:22:40|9416.4|9406.4|9417.6|9407.6|9417.8|9407.8|9416.4|9406.4|10
1628558570000|2021-08-10 01:22:50|9417.4|9407.4|9415.8|9405.8|9417.4|9407.4|9415.8|9405.8|7
1628558580000|2021-08-10 01:23:00|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9414.1|9404.1|7
1628558590000|2021-08-10 01:23:10|9414.1|9404.1|9413.6|9403.6|9414.8|9404.8|9413.6|9403.6|9
1628558600000|2021-08-10 01:23:20|9412.9|9402.9|9415.5|9405.5|9415.5|9405.5|9412.9|9402.9|6
1628558610000|2021-08-10 01:23:30|9415.8|9405.8|9415|9405|9416.1|9406.1|9415|9405|8
1628558620000|2021-08-10 01:23:40|9415.4|9405.4|9415.3|9405.3|9415.9|9405.9|9415.3|9405.3|6
1628558630000|2021-08-10 01:23:50|9414.9|9404.9|9416.8|9406.8|9417.5|9407.5|9414.6|9404.6|7
1628558640000|2021-08-10 01:24:00|9416.5|9406.5|9415.1|9405.1|9416.6|9406.6|9415.1|9405.1|8
1628558650000|2021-08-10 01:24:10|9415.4|9405.4|9418.1|9408.1|9418.1|9408.1|9415|9405|5
1628558660000|2021-08-10 01:24:20|9417.1|9407.1|9418.9|9408.9|9418.9|9408.9|9417.1|9407.1|9
1628558670000|2021-08-10 01:24:30|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418|9408|8
1628558680000|2021-08-10 01:24:40|9418|9408|9418.4|9408.4|9418.4|9408.4|9418|9408|2
1628558690000|2021-08-10 01:24:50|9418.9|9408.9|9419.5|9409.5|9419.6|9409.6|9418.9|9408.9|4
1628558700000|2021-08-10 01:25:00|9419.6|9409.6|9422|9412|9422.1|9412.1|9419.1|9409.1|14
1628558710000|2021-08-10 01:25:10|9422.4|9412.4|9423.9|9413.9|9423.9|9413.9|9422.4|9412.4|5
1628558720000|2021-08-10 01:25:20|9423.8|9413.8|9423.6|9413.6|9424.1|9414.1|9423.4|9413.4|10
1628558730000|2021-08-10 01:25:30|9423.9|9413.9|9424.6|9414.6|9424.6|9414.6|9423.9|9413.9|4
1628558740000|2021-08-10 01:25:40|9424.4|9414.4|9423.5|9413.5|9424.4|9414.4|9423.3|9413.3|12
1628558750000|2021-08-10 01:25:50|9423.3|9413.3|9424.1|9414.1|9424.8|9414.8|9423.3|9413.3|13
1628558760000|2021-08-10 01:26:00|9423.9|9413.9|9422.9|9412.9|9424.4|9414.4|9422.8|9412.8|15
1628558770000|2021-08-10 01:26:10|9423.4|9413.4|9424.3|9414.3|9424.6|9414.6|9423.4|9413.4|8
1628558780000|2021-08-10 01:26:20|9423.9|9413.9|9424.3|9414.3|9424.3|9414.3|9423.6|9413.6|3
1628558790000|2021-08-10 01:26:30|9423.6|9413.6|9422.1|9412.1|9423.9|9413.9|9421.6|9411.6|8
1628558800000|2021-08-10 01:26:40|9422.4|9412.4|9422.9|9412.9|9422.9|9412.9|9422.1|9412.1|6
1628558810000|2021-08-10 01:26:50|9423.1|9413.1|9424.1|9414.1|9424.1|9414.1|9422.9|9412.9|5
1628558820000|2021-08-10 01:27:00|9423.6|9413.6|9423|9413|9423.6|9413.6|9423|9413|4
1628558830000|2021-08-10 01:27:10|9422.9|9412.9|9424.9|9414.9|9425.1|9415.1|9422.9|9412.9|8
1628558840000|2021-08-10 01:27:20|9424.8|9414.8|9425.1|9415.1|9425.1|9415.1|9423.9|9413.9|5
1628558850000|2021-08-10 01:27:30|9425.9|9415.9|9425.3|9415.3|9426.1|9416.1|9425.1|9415.1|7
1628558860000|2021-08-10 01:27:40|9425.5|9415.5|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|2
1628558870000|2021-08-10 01:27:50|9425.8|9415.8|9425.3|9415.3|9425.8|9415.8|9424.9|9414.9|5
1628558880000|2021-08-10 01:28:00|9425.4|9415.4|9426.1|9416.1|9426.3|9416.3|9424.4|9414.4|14
1628558890000|2021-08-10 01:28:10|9425.5|9415.5|9426.3|9416.3|9426.3|9416.3|9425.3|9415.3|4
1628558900000|2021-08-10 01:28:20|9425.8|9415.8|9425.9|9415.9|9426.3|9416.3|9425.8|9415.8|4
1628558910000|2021-08-10 01:28:30|9425.6|9415.6|9424.9|9414.9|9425.6|9415.6|9424.9|9414.9|2
1628558920000|2021-08-10 01:28:40|9424.5|9414.5|9424.9|9414.9|9424.9|9414.9|9424.5|9414.5|4
1628558930000|2021-08-10 01:28:50|9424.6|9414.6|9425.4|9415.4|9425.6|9415.6|9424.6|9414.6|5
1628558940000|2021-08-10 01:29:00|9425.6|9415.6|9425.5|9415.5|9425.6|9415.6|9425.5|9415.5|2
1628558950000|2021-08-10 01:29:10|9425.3|9415.3|9424.4|9414.4|9425.3|9415.3|9424.1|9414.1|4
1628558960000|2021-08-10 01:29:20|9424|9414|9424.4|9414.4|9424.5|9414.5|9424|9414|3
1628558970000|2021-08-10 01:29:30|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|7
1628558980000|2021-08-10 01:29:40|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|4
1628558990000|2021-08-10 01:29:50|9424.3|9414.3|9424|9414|9424.3|9414.3|9423.9|9413.9|5
1628559000000|2021-08-10 01:30:00|9424.1|9414.1|9425.4|9415.4|9425.4|9415.4|9424|9414|8
1628559010000|2021-08-10 01:30:10|9425.6|9415.6|9425.1|9415.1|9425.9|9415.9|9424.3|9414.3|11
1628559020000|2021-08-10 01:30:20|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|9424.5|9414.5|5
1628559030000|2021-08-10 01:30:30|9425.3|9415.3|9423.1|9413.1|9425.3|9415.3|9423.1|9413.1|6
1628559040000|2021-08-10 01:30:40|9423.6|9413.6|9422.4|9412.4|9423.6|9413.6|9421.9|9411.9|10
1628559050000|2021-08-10 01:30:50|9422.1|9412.1|9419|9409|9422.1|9412.1|9419|9409|12
1628559060000|2021-08-10 01:31:00|9419.1|9409.1|9421|9411|9421.1|9411.1|9418.6|9408.6|12
1628559070000|2021-08-10 01:31:10|9420.4|9410.4|9422|9412|9422|9412|9419.9|9409.9|5
1628559080000|2021-08-10 01:31:20|9422.6|9412.6|9423.6|9413.6|9424.1|9414.1|9422.6|9412.6|10
1628559090000|2021-08-10 01:31:30|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9423.1|9413.1|6
1628559100000|2021-08-10 01:31:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1628559110000|2021-08-10 01:31:50|9424|9414|9425.4|9415.4|9425.4|9415.4|9424|9414|2
1628559120000|2021-08-10 01:32:00|9425.6|9415.6|9423.4|9413.4|9426.1|9416.1|9423.4|9413.4|8
1628559130000|2021-08-10 01:32:10|9423|9413|9421.9|9411.9|9423.1|9413.1|9421.9|9411.9|6
1628559140000|2021-08-10 01:32:20|9422.1|9412.1|9421.6|9411.6|9422.4|9412.4|9421.4|9411.4|6
1628559150000|2021-08-10 01:32:30|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|1
1628559160000|2021-08-10 01:32:40|9421.5|9411.5|9421.4|9411.4|9421.5|9411.5|9421.4|9411.4|2
1628559170000|2021-08-10 01:32:50|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9421.1|9411.1|2
1628559180000|2021-08-10 01:33:00|9421.1|9411.1|9421.3|9411.3|9421.8|9411.8|9420.1|9410.1|13
1628559190000|2021-08-10 01:33:10|9421|9411|9418.6|9408.6|9421|9411|9418.6|9408.6|7
1628559200000|2021-08-10 01:33:20|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9417.9|9407.9|7
1628559210000|2021-08-10 01:33:30|9418.9|9408.9|9419.1|9409.1|9419.1|9409.1|9418.1|9408.1|7
1628559220000|2021-08-10 01:33:40|9418.9|9408.9|9417.4|9407.4|9418.9|9408.9|9417.4|9407.4|7
1628559230000|2021-08-10 01:33:50|9416.9|9406.9|9417.9|9407.9|9417.9|9407.9|9416.4|9406.4|7
1628559240000|2021-08-10 01:34:00|9418|9408|9416.8|9406.8|9418.4|9408.4|9416.8|9406.8|7
1628559250000|2021-08-10 01:34:10|9416.1|9406.1|9416.9|9406.9|9417|9407|9415.9|9405.9|8
1628559260000|2021-08-10 01:34:20|9416.4|9406.4|9417.6|9407.6|9418.1|9408.1|9416.4|9406.4|16
1628559270000|2021-08-10 01:34:30|9417.8|9407.8|9417.4|9407.4|9418.4|9408.4|9416.9|9406.9|14
1628559280000|2021-08-10 01:34:40|9417.9|9407.9|9417|9407|9417.9|9407.9|9417|9407|6
1628559290000|2021-08-10 01:34:50|9416.8|9406.8|9418.6|9408.6|9419.3|9409.3|9416.8|9406.8|13
1628559300000|2021-08-10 01:35:00|9418.4|9408.4|9416.9|9406.9|9418.4|9408.4|9416.5|9406.5|6
1628559310000|2021-08-10 01:35:10|9416.8|9406.8|9418.1|9408.1|9418.1|9408.1|9416.8|9406.8|6
1628559320000|2021-08-10 01:35:20|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|5
1628559330000|2021-08-10 01:35:30|9418.9|9408.9|9418.5|9408.5|9418.9|9408.9|9418.5|9408.5|2
1628559340000|2021-08-10 01:35:40|9418.6|9408.6|9419.9|9409.9|9419.9|9409.9|9418.6|9408.6|5
1628559350000|2021-08-10 01:35:50|9419.8|9409.8|9417.9|9407.9|9419.8|9409.8|9417.9|9407.9|8
1628559360000|2021-08-10 01:36:00|9417.6|9407.6|9417.4|9407.4|9417.6|9407.6|9416.4|9406.4|8
1628559370000|2021-08-10 01:36:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9415.9|9405.9|12
1628559380000|2021-08-10 01:36:20|9417.5|9407.5|9417|9407|9417.6|9407.6|9416.8|9406.8|6
1628559390000|2021-08-10 01:36:30|9416.8|9406.8|9416.5|9406.5|9416.9|9406.9|9416.5|9406.5|4
1628559400000|2021-08-10 01:36:40|9416.9|9406.9|9417.6|9407.6|9417.6|9407.6|9416.9|9406.9|3
1628559410000|2021-08-10 01:36:50|9417.4|9407.4|9416.9|9406.9|9417.4|9407.4|9416.9|9406.9|2
1628559420000|2021-08-10 01:37:00|9417.1|9407.1|9417.1|9407.1|9417.9|9407.9|9416.8|9406.8|10
1628559430000|2021-08-10 01:37:10|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9417.4|9407.4|3
1628559440000|2021-08-10 01:37:20|9417.9|9407.9|9419.1|9409.1|9419.6|9409.6|9417.9|9407.9|6
1628559450000|2021-08-10 01:37:30|9418.9|9408.9|9418.6|9408.6|9419.6|9409.6|9418.4|9408.4|5
1628559460000|2021-08-10 01:37:40|9418.4|9408.4|9417.8|9407.8|9418.4|9408.4|9417|9407|11
1628559470000|2021-08-10 01:37:50|9417.4|9407.4|9417.6|9407.6|9417.9|9407.9|9416|9406|11
1628559480000|2021-08-10 01:38:00|9417.4|9407.4|9416.6|9406.6|9417.9|9407.9|9416.6|9406.6|7
1628559490000|2021-08-10 01:38:10|9417.4|9407.4|9416.3|9406.3|9417.4|9407.4|9415.9|9405.9|7
1628559500000|2021-08-10 01:38:20|9416.1|9406.1|9417.6|9407.6|9417.6|9407.6|9416.1|9406.1|4
1628559510000|2021-08-10 01:38:30|9417.4|9407.4|9416.3|9406.3|9417.4|9407.4|9416.3|9406.3|4
1628559520000|2021-08-10 01:38:40|9416.4|9406.4|9417.9|9407.9|9418.6|9408.6|9416.4|9406.4|4
1628559530000|2021-08-10 01:38:50|9418|9408|9418|9408|9418|9408|9417.8|9407.8|3
1628559540000|2021-08-10 01:39:00|9417.9|9407.9|9418.6|9408.6|9418.6|9408.6|9417.6|9407.6|7
1628559550000|2021-08-10 01:39:10|9419.1|9409.1|9420.9|9410.9|9420.9|9410.9|9419.1|9409.1|5
1628559560000|2021-08-10 01:39:20|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|5
1628559570000|2021-08-10 01:39:30|9420.9|9410.9|9422|9412|9422.5|9412.5|9420.9|9410.9|5
1628559580000|2021-08-10 01:39:40|9421.9|9411.9|9420.3|9410.3|9422.1|9412.1|9420.1|9410.1|10
1628559590000|2021-08-10 01:39:50|9420.4|9410.4|9420.4|9410.4|9421.4|9411.4|9420.4|9410.4|10
1628559600000|2021-08-10 01:40:00|9420.6|9410.6|9421.8|9411.8|9422|9412|9419.6|9409.6|10
1628559610000|2021-08-10 01:40:10|9421.5|9411.5|9422.3|9412.3|9422.3|9412.3|9421.4|9411.4|8
1628559620000|2021-08-10 01:40:20|9421.9|9411.9|9421.4|9411.4|9422.3|9412.3|9421.4|9411.4|6
1628559630000|2021-08-10 01:40:30|9421.8|9411.8|9422|9412|9422|9412|9421.8|9411.8|4
1628559640000|2021-08-10 01:40:40|9421.8|9411.8|9421.6|9411.6|9422|9412|9421.4|9411.4|7
1628559650000|2021-08-10 01:40:50|9422|9412|9421.6|9411.6|9422|9412|9421.6|9411.6|2
1628559660000|2021-08-10 01:41:00|9422|9412|9422.3|9412.3|9422.4|9412.4|9421.4|9411.4|5
1628559670000|2021-08-10 01:41:10|9422|9412|9422|9412|9422|9412|9422|9412|1
1628559680000|2021-08-10 01:41:20|9421.6|9411.6|9422|9412|9422|9412|9421.6|9411.6|2
1628559690000|2021-08-10 01:41:30|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.4|9411.4|3
1628559700000|2021-08-10 01:41:40|9422|9412|9420|9410|9422.3|9412.3|9420|9410|9
1628559710000|2021-08-10 01:41:50|9419.8|9409.8|9419.9|9409.9|9420.4|9410.4|9419.8|9409.8|8
1628559720000|2021-08-10 01:42:00|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9420|9410|7
1628559730000|2021-08-10 01:42:10|9420|9410|9420.4|9410.4|9420.4|9410.4|9420|9410|2
1628559740000|2021-08-10 01:42:20|9421.4|9411.4|9422.5|9412.5|9422.9|9412.9|9421.4|9411.4|6
1628559750000|2021-08-10 01:42:30|9422.1|9412.1|9423|9413|9423|9413|9422.1|9412.1|4
1628559760000|2021-08-10 01:42:40|9422.9|9412.9|9423.1|9413.1|9423.1|9413.1|9422.9|9412.9|6
1628559770000|2021-08-10 01:42:50|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1628559780000|2021-08-10 01:43:00|9422.8|9412.8|9422.5|9412.5|9422.9|9412.9|9421.6|9411.6|13
1628559790000|2021-08-10 01:43:10|9422.4|9412.4|9422.1|9412.1|9422.6|9412.6|9422.1|9412.1|4
1628559800000|2021-08-10 01:43:20|9421.8|9411.8|9422.6|9412.6|9422.6|9412.6|9421.6|9411.6|6
1628559810000|2021-08-10 01:43:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1628559820000|2021-08-10 01:43:40|9422.6|9412.6|9422.9|9412.9|9422.9|9412.9|9422.4|9412.4|3
1628559830000|2021-08-10 01:43:50|9422.8|9412.8|9422.4|9412.4|9422.8|9412.8|9422.4|9412.4|2
1628559840000|2021-08-10 01:44:00|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.4|9412.4|3
1628559850000|2021-08-10 01:44:10|9422.9|9412.9|9424|9414|9424.3|9414.3|9422.9|9412.9|6
1628559860000|2021-08-10 01:44:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424|9414|7
1628559870000|2021-08-10 01:44:30|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|2
1628559880000|2021-08-10 01:44:40|9423.6|9413.6|9421.9|9411.9|9423.6|9413.6|9421.8|9411.8|10
1628559890000|2021-08-10 01:44:50|9422.1|9412.1|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|4
1628559900000|2021-08-10 01:45:00|9422.1|9412.1|9419.9|9409.9|9422.1|9412.1|9419.9|9409.9|8
1628559910000|2021-08-10 01:45:10|9419.6|9409.6|9420.4|9410.4|9420.4|9410.4|9419.6|9409.6|5
1628559920000|2021-08-10 01:45:20|9419.9|9409.9|9419.9|9409.9|9420.4|9410.4|9419.9|9409.9|17
1628559930000|2021-08-10 01:45:30|9419.6|9409.6|9420.4|9410.4|9420.4|9410.4|9418.6|9408.6|11
1628559940000|2021-08-10 01:45:40|9420.6|9410.6|9422.3|9412.3|9422.4|9412.4|9420.6|9410.6|6
1628559950000|2021-08-10 01:45:50|9421.6|9411.6|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|3
1628559960000|2021-08-10 01:46:00|9421.4|9411.4|9421|9411|9421.4|9411.4|9420.9|9410.9|4
1628559970000|2021-08-10 01:46:10|9421.1|9411.1|9422.9|9412.9|9423.3|9413.3|9421.1|9411.1|14
1628559980000|2021-08-10 01:46:20|9422.6|9412.6|9422.9|9412.9|9422.9|9412.9|9422.4|9412.4|3
1628559990000|2021-08-10 01:46:30|9422.6|9412.6|9421.9|9411.9|9422.9|9412.9|9421.9|9411.9|8
1628560000000|2021-08-10 01:46:40|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9421.9|9411.9|12
1628560010000|2021-08-10 01:46:50|9422.6|9412.6|9423.1|9413.1|9423.3|9413.3|9421.9|9411.9|13
1628560020000|2021-08-10 01:47:00|9422.9|9412.9|9421.9|9411.9|9422.9|9412.9|9421.9|9411.9|5
1628560030000|2021-08-10 01:47:10|9422.1|9412.1|9421.3|9411.3|9422.1|9412.1|9421.3|9411.3|4
1628560040000|2021-08-10 01:47:20|9421.6|9411.6|9426.9|9416.9|9426.9|9416.9|9421.6|9411.6|5
1628560050000|2021-08-10 01:47:30|9426.5|9416.5|9426.1|9416.1|9426.9|9416.9|9425.9|9415.9|10
1628560060000|2021-08-10 01:47:40|9426|9416|9426.3|9416.3|9426.3|9416.3|9425.6|9415.6|3
1628560070000|2021-08-10 01:47:50|9426|9416|9425.9|9415.9|9426.1|9416.1|9425.9|9415.9|3
1628560080000|2021-08-10 01:48:00|9425.6|9415.6|9426.4|9416.4|9426.4|9416.4|9424.4|9414.4|10
1628560090000|2021-08-10 01:48:10|9426.1|9416.1|9424.6|9414.6|9426.1|9416.1|9424.6|9414.6|9
1628560100000|2021-08-10 01:48:20|9424.3|9414.3|9425.1|9415.1|9425.6|9415.6|9424.3|9414.3|6
1628560110000|2021-08-10 01:48:30|9424.9|9414.9|9426.8|9416.8|9426.8|9416.8|9424.4|9414.4|10
1628560120000|2021-08-10 01:48:40|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9425.9|9415.9|4
1628560130000|2021-08-10 01:48:50|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1628560140000|2021-08-10 01:49:00|9425.9|9415.9|9425.1|9415.1|9425.9|9415.9|9424.5|9414.5|11
1628560150000|2021-08-10 01:49:10|9425.4|9415.4|9423.8|9413.8|9425.4|9415.4|9423.8|9413.8|4
1628560160000|2021-08-10 01:49:20|9424.1|9414.1|9423.6|9413.6|9424.3|9414.3|9423.3|9413.3|14
1628560170000|2021-08-10 01:49:30|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1628560180000|2021-08-10 01:49:40|9424|9414|9423.6|9413.6|9424|9414|9423.6|9413.6|3
1628560190000|2021-08-10 01:49:50|9423.4|9413.4|9424.6|9414.6|9425.1|9415.1|9423.4|9413.4|7
1628560200000|2021-08-10 01:50:00|9424.5|9414.5|9425.3|9415.3|9425.3|9415.3|9423.6|9413.6|14
1628560210000|2021-08-10 01:50:10|9425.5|9415.5|9426.1|9416.1|9427.4|9417.4|9425.5|9415.5|11
1628560220000|2021-08-10 01:50:20|9425.6|9415.6|9425.1|9415.1|9426.4|9416.4|9425.1|9415.1|7
1628560230000|2021-08-10 01:50:30|9424.8|9414.8|9424.4|9414.4|9425|9415|9424.4|9414.4|7
1628560240000|2021-08-10 01:50:40|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|2
1628560250000|2021-08-10 01:50:50|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1628560260000|2021-08-10 01:51:00|9425.6|9415.6|9425.1|9415.1|9425.6|9415.6|9423.9|9413.9|8
1628560270000|2021-08-10 01:51:10|9425.4|9415.4|9422.9|9412.9|9425.4|9415.4|9422.6|9412.6|15
1628560280000|2021-08-10 01:51:20|9422.6|9412.6|9421.6|9411.6|9422.6|9412.6|9421.6|9411.6|5
1628560290000|2021-08-10 01:51:30|9422.1|9412.1|9422.9|9412.9|9423.6|9413.6|9422|9412|8
1628560300000|2021-08-10 01:51:40|9422|9412|9422.4|9412.4|9422.9|9412.9|9422|9412|6
1628560310000|2021-08-10 01:51:50|9422.3|9412.3|9421.6|9411.6|9422.3|9412.3|9421.4|9411.4|11
1628560320000|2021-08-10 01:52:00|9421.1|9411.1|9420.1|9410.1|9421.9|9411.9|9419.4|9409.4|12
1628560330000|2021-08-10 01:52:10|9420.3|9410.3|9422.3|9412.3|9422.4|9412.4|9419.8|9409.8|8
1628560340000|2021-08-10 01:52:20|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.4|9411.4|5
1628560350000|2021-08-10 01:52:30|9421.6|9411.6|9422.9|9412.9|9422.9|9412.9|9420.9|9410.9|11
1628560360000|2021-08-10 01:52:40|9423.1|9413.1|9420.6|9410.6|9423.1|9413.1|9420.1|9410.1|5
1628560370000|2021-08-10 01:52:50|9420.5|9410.5|9421.4|9411.4|9421.4|9411.4|9419|9409|14
1628560380000|2021-08-10 01:53:00|9420.6|9410.6|9420.1|9410.1|9420.6|9410.6|9420.1|9410.1|2
1628560390000|2021-08-10 01:53:10|9420.8|9410.8|9421|9411|9421.1|9411.1|9419.6|9409.6|6
1628560400000|2021-08-10 01:53:20|9422|9412|9421.1|9411.1|9422|9412|9420.8|9410.8|8
1628560420000|2021-08-10 01:53:40|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1628560440000|2021-08-10 01:54:00|9420.4|9410.4|9419.4|9409.4|9420.4|9410.4|9418.9|9408.9|3
1628560450000|2021-08-10 01:54:10|9418.4|9408.4|9421|9411|9421|9411|9418.4|9408.4|8
1628560460000|2021-08-10 01:54:20|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1628560470000|2021-08-10 01:54:30|9420.6|9410.6|9420.4|9410.4|9420.6|9410.6|9420.4|9410.4|2
1628560480000|2021-08-10 01:54:40|9419.9|9409.9|9419.1|9409.1|9420.4|9410.4|9418.9|9408.9|6
1628560490000|2021-08-10 01:54:50|9418.9|9408.9|9417.8|9407.8|9419.1|9409.1|9417.8|9407.8|12
1628560500000|2021-08-10 01:55:00|9417.6|9407.6|9417.6|9407.6|9418.4|9408.4|9417.6|9407.6|6
1628560510000|2021-08-10 01:55:10|9417.4|9407.4|9416.6|9406.6|9417.4|9407.4|9415.4|9405.4|16
1628560520000|2021-08-10 01:55:20|9416.4|9406.4|9414.8|9404.8|9417.4|9407.4|9414.8|9404.8|11
1628560530000|2021-08-10 01:55:30|9414.9|9404.9|9413.6|9403.6|9415.6|9405.6|9413.6|9403.6|12
1628560540000|2021-08-10 01:55:40|9412.6|9402.6|9414.4|9404.4|9414.6|9404.6|9412.6|9402.6|17
1628560550000|2021-08-10 01:55:50|9413.9|9403.9|9414.3|9404.3|9414.6|9404.6|9413.4|9403.4|16
1628560560000|2021-08-10 01:56:00|9413.6|9403.6|9413.3|9403.3|9414.5|9404.5|9413.3|9403.3|14
1628560570000|2021-08-10 01:56:10|9413.6|9403.6|9412.1|9402.1|9413.6|9403.6|9412.1|9402.1|13
1628560580000|2021-08-10 01:56:20|9412.4|9402.4|9414.9|9404.9|9419.9|9409.9|9412.4|9402.4|25
1628560590000|2021-08-10 01:56:30|9415.3|9405.3|9413.9|9403.9|9415.4|9405.4|9413.6|9403.6|18
1628560600000|2021-08-10 01:56:40|9414.1|9404.1|9414.4|9404.4|9414.4|9404.4|9413.6|9403.6|9
1628560610000|2021-08-10 01:56:50|9414.1|9404.1|9410.6|9400.6|9414.1|9404.1|9410.6|9400.6|10
1628560620000|2021-08-10 01:57:00|9409.9|9399.9|9412.5|9402.5|9413.9|9403.9|9409.9|9399.9|11
1628560630000|2021-08-10 01:57:10|9412.9|9402.9|9414.5|9404.5|9414.9|9404.9|9412.9|9402.9|13
1628560640000|2021-08-10 01:57:20|9414.9|9404.9|9412.4|9402.4|9414.9|9404.9|9411.5|9401.5|15
1628560650000|2021-08-10 01:57:30|9413.1|9403.1|9412.9|9402.9|9413.1|9403.1|9412.4|9402.4|3
1628560670000|2021-08-10 01:57:50|9413.4|9403.4|9413.8|9403.8|9413.9|9403.9|9413.3|9403.3|6
1628560680000|2021-08-10 01:58:00|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9412.4|9402.4|5
1628560690000|2021-08-10 01:58:10|9412.9|9402.9|9411.9|9401.9|9412.9|9402.9|9411.9|9401.9|5
1628560700000|2021-08-10 01:58:20|9412.1|9402.1|9411.9|9401.9|9412.1|9402.1|9411.1|9401.1|4
1628560710000|2021-08-10 01:58:30|9412.3|9402.3|9413|9403|9413|9403|9412.3|9402.3|2
1628560720000|2021-08-10 01:58:40|9412.9|9402.9|9413.4|9403.4|9413.4|9403.4|9412.9|9402.9|3
1628560730000|2021-08-10 01:58:50|9412.9|9402.9|9413.4|9403.4|9414.4|9404.4|9412.9|9402.9|5
1628560740000|2021-08-10 01:59:00|9413.6|9403.6|9414.1|9404.1|9414.1|9404.1|9413.6|9403.6|7
1628560750000|2021-08-10 01:59:10|9414.5|9404.5|9415.4|9405.4|9415.4|9405.4|9414.5|9404.5|4
1628560760000|2021-08-10 01:59:20|9415.3|9405.3|9414.1|9404.1|9415.3|9405.3|9414.1|9404.1|11
1628560770000|2021-08-10 01:59:30|9414.4|9404.4|9414.6|9404.6|9415.1|9405.1|9414.1|9404.1|9
1628560780000|2021-08-10 01:59:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1628560800000|2021-08-10 02:00:00|9414.4|9404.4|9411.1|9401.1|9414.4|9404.4|9411.1|9401.1|11
1628560810000|2021-08-10 02:00:10|9411.4|9401.4|9410.1|9400.1|9411.6|9401.6|9409.4|9399.4|13
1628560820000|2021-08-10 02:00:20|9409.8|9399.8|9410.6|9400.6|9410.9|9400.9|9409.4|9399.4|8
1628560830000|2021-08-10 02:00:30|9410.9|9400.9|9412.6|9402.6|9412.9|9402.9|9410.9|9400.9|8
1628560840000|2021-08-10 02:00:40|9413.4|9403.4|9410.4|9400.4|9413.4|9403.4|9410.4|9400.4|10
1628560850000|2021-08-10 02:00:50|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|9410.9|9400.9|5
1628560860000|2021-08-10 02:01:00|9410.8|9400.8|9410.4|9400.4|9410.8|9400.8|9410.4|9400.4|2
1628560870000|2021-08-10 02:01:10|9410.6|9400.6|9408.9|9398.9|9410.6|9400.6|9408.9|9398.9|11
1628560880000|2021-08-10 02:01:20|9409.4|9399.4|9409.4|9399.4|9409.6|9399.6|9409.1|9399.1|6
1628560890000|2021-08-10 02:01:30|9409.5|9399.5|9409.6|9399.6|9409.9|9399.9|9409.4|9399.4|8
1628560900000|2021-08-10 02:01:40|9409.9|9399.9|9411.1|9401.1|9411.1|9401.1|9409.9|9399.9|5
1628560910000|2021-08-10 02:01:50|9410.9|9400.9|9410.6|9400.6|9410.9|9400.9|9410.6|9400.6|2
1628560920000|2021-08-10 02:02:00|9410.4|9400.4|9409.1|9399.1|9410.4|9400.4|9408.9|9398.9|6
1628560930000|2021-08-10 02:02:10|9407.9|9397.9|9408.1|9398.1|9408.4|9398.4|9407.9|9397.9|4
1628560940000|2021-08-10 02:02:20|9408.6|9398.6|9408.3|9398.3|9408.9|9398.9|9408.3|9398.3|4
1628560950000|2021-08-10 02:02:30|9408.1|9398.1|9407.6|9397.6|9408.1|9398.1|9407|9397|8
1628560960000|2021-08-10 02:02:40|9408.1|9398.1|9409.3|9399.3|9409.5|9399.5|9408.1|9398.1|17
1628560970000|2021-08-10 02:02:50|9409.4|9399.4|9410.4|9400.4|9410.4|9400.4|9409.4|9399.4|10
1628560990000|2021-08-10 02:03:10|9409.8|9399.8|9411.1|9401.1|9411.1|9401.1|9409.8|9399.8|2
1628561000000|2021-08-10 02:03:20|9410.6|9400.6|9410.9|9400.9|9412.5|9402.5|9410.6|9400.6|9
1628561010000|2021-08-10 02:03:30|9411.1|9401.1|9411.6|9401.6|9411.6|9401.6|9410.6|9400.6|10
1628561020000|2021-08-10 02:03:40|9412|9402|9412.1|9402.1|9413|9403|9412|9402|8
1628561030000|2021-08-10 02:03:50|9412.4|9402.4|9413.1|9403.1|9413.1|9403.1|9412.1|9402.1|6
1628561040000|2021-08-10 02:04:00|9412.8|9402.8|9411.1|9401.1|9412.8|9402.8|9411.1|9401.1|6
1628561050000|2021-08-10 02:04:10|9411|9401|9408.6|9398.6|9411|9401|9408.6|9398.6|9
1628561060000|2021-08-10 02:04:20|9408.3|9398.3|9407.4|9397.4|9408.3|9398.3|9407.4|9397.4|2
1628561070000|2021-08-10 02:04:30|9407.1|9397.1|9409.5|9399.5|9409.9|9399.9|9406.6|9396.6|12
1628561080000|2021-08-10 02:04:40|9408.4|9398.4|9408.6|9398.6|9408.6|9398.6|9407.6|9397.6|6
1628561090000|2021-08-10 02:04:50|9408.4|9398.4|9409.6|9399.6|9409.6|9399.6|9407.6|9397.6|8
1628561100000|2021-08-10 02:05:00|9409.5|9399.5|9408.1|9398.1|9409.5|9399.5|9407.8|9397.8|12
1628561110000|2021-08-10 02:05:10|9408.4|9398.4|9409.4|9399.4|9409.6|9399.6|9408.1|9398.1|8
1628561120000|2021-08-10 02:05:20|9409.1|9399.1|9411.4|9401.4|9411.4|9401.4|9408.9|9398.9|7
1628561130000|2021-08-10 02:05:30|9411.1|9401.1|9411.4|9401.4|9411.4|9401.4|9411.1|9401.1|2
1628561140000|2021-08-10 02:05:40|9411.5|9401.5|9412.8|9402.8|9412.8|9402.8|9411.5|9401.5|7
1628561150000|2021-08-10 02:05:50|9412.9|9402.9|9412.4|9402.4|9413.1|9403.1|9411.8|9401.8|10
1628561160000|2021-08-10 02:06:00|9412.8|9402.8|9412.3|9402.3|9412.8|9402.8|9411.5|9401.5|7
1628561170000|2021-08-10 02:06:10|9412.5|9402.5|9413.4|9403.4|9413.5|9403.5|9412.5|9402.5|4
1628561180000|2021-08-10 02:06:20|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9412.9|9402.9|3
1628561190000|2021-08-10 02:06:30|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.1|9403.1|3
1628561200000|2021-08-10 02:06:40|9413.1|9403.1|9414.4|9404.4|9414.4|9404.4|9413.1|9403.1|4
1628561220000|2021-08-10 02:07:00|9414.8|9404.8|9415.1|9405.1|9415.4|9405.4|9414.8|9404.8|3
1628561230000|2021-08-10 02:07:10|9414.4|9404.4|9414.9|9404.9|9415.1|9405.1|9414.4|9404.4|3
1628561240000|2021-08-10 02:07:20|9415.1|9405.1|9415.5|9405.5|9415.5|9405.5|9415.1|9405.1|2
1628561250000|2021-08-10 02:07:30|9415.6|9405.6|9416.6|9406.6|9417.1|9407.1|9415.6|9405.6|7
1628561260000|2021-08-10 02:07:40|9416.9|9406.9|9416.9|9406.9|9417.4|9407.4|9416.4|9406.4|14
1628561270000|2021-08-10 02:07:50|9417.1|9407.1|9416.5|9406.5|9417.1|9407.1|9416.5|9406.5|5
1628561280000|2021-08-10 02:08:00|9416.3|9406.3|9416.5|9406.5|9416.5|9406.5|9416|9406|8
1628561290000|2021-08-10 02:08:10|9416.8|9406.8|9415|9405|9416.8|9406.8|9415|9405|3
1628561310000|2021-08-10 02:08:30|9414.6|9404.6|9413.6|9403.6|9414.6|9404.6|9412.9|9402.9|8
1628561330000|2021-08-10 02:08:50|9413.3|9403.3|9413.3|9403.3|9413.4|9403.4|9413|9403|4
1628561340000|2021-08-10 02:09:00|9413.1|9403.1|9412.9|9402.9|9413.4|9403.4|9412.6|9402.6|5
1628561350000|2021-08-10 02:09:10|9413.1|9403.1|9412|9402|9413.1|9403.1|9411.6|9401.6|6
1628561370000|2021-08-10 02:09:30|9411.8|9401.8|9412.1|9402.1|9412.1|9402.1|9411.4|9401.4|6
1628561380000|2021-08-10 02:09:40|9412.4|9402.4|9413.6|9403.6|9414.1|9404.1|9412.4|9402.4|15
1628561390000|2021-08-10 02:09:50|9413.9|9403.9|9414.4|9404.4|9414.9|9404.9|9413.9|9403.9|6
1628561400000|2021-08-10 02:10:00|9414|9404|9413.8|9403.8|9414.4|9404.4|9413.6|9403.6|5
1628561410000|2021-08-10 02:10:10|9413.4|9403.4|9413.3|9403.3|9413.8|9403.8|9413.1|9403.1|8
1628561420000|2021-08-10 02:10:20|9413.4|9403.4|9414.4|9404.4|9414.6|9404.6|9413.4|9403.4|6
1628561430000|2021-08-10 02:10:30|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|2
1628561440000|2021-08-10 02:10:40|9414|9404|9414.4|9404.4|9414.4|9404.4|9414|9404|3
1628561450000|2021-08-10 02:10:50|9414.6|9404.6|9415.9|9405.9|9416.1|9406.1|9414.6|9404.6|5
1628561460000|2021-08-10 02:11:00|9416.4|9406.4|9416.6|9406.6|9416.6|9406.6|9416.4|9406.4|2
1628561480000|2021-08-10 02:11:20|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1628561490000|2021-08-10 02:11:30|9416.6|9406.6|9417.3|9407.3|9417.6|9407.6|9416.4|9406.4|6
1628561500000|2021-08-10 02:11:40|9417|9407|9416.9|9406.9|9417|9407|9416.6|9406.6|3
1628561510000|2021-08-10 02:11:50|9417.3|9407.3|9417.4|9407.4|9417.6|9407.6|9417.3|9407.3|5
1628561520000|2021-08-10 02:12:00|9417.1|9407.1|9415.4|9405.4|9417.1|9407.1|9414.9|9404.9|8
1628561530000|2021-08-10 02:12:10|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416.1|9406.1|2
1628561540000|2021-08-10 02:12:20|9417|9407|9417.1|9407.1|9417.1|9407.1|9416.9|9406.9|3
1628561560000|2021-08-10 02:12:40|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1628561570000|2021-08-10 02:12:50|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1628561580000|2021-08-10 02:13:00|9417|9407|9417|9407|9417|9407|9417|9407|1
1628561590000|2021-08-10 02:13:10|9416.8|9406.8|9417|9407|9417|9407|9416.8|9406.8|2
1628561600000|2021-08-10 02:13:20|9416.8|9406.8|9416.8|9406.8|9417.6|9407.6|9416.8|9406.8|6
1628561610000|2021-08-10 02:13:30|9417.4|9407.4|9417.3|9407.3|9417.4|9407.4|9417|9407|3
1628561620000|2021-08-10 02:13:40|9417|9407|9417|9407|9417|9407|9417|9407|1
1628561630000|2021-08-10 02:13:50|9416.8|9406.8|9415.6|9405.6|9417|9407|9415.6|9405.6|7
1628561640000|2021-08-10 02:14:00|9415.4|9405.4|9415.9|9405.9|9415.9|9405.9|9414.8|9404.8|7
1628561650000|2021-08-10 02:14:10|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1628561660000|2021-08-10 02:14:20|9415.3|9405.3|9414.6|9404.6|9415.3|9405.3|9414.6|9404.6|3
1628561670000|2021-08-10 02:14:30|9414.4|9404.4|9414.6|9404.6|9415.9|9405.9|9414.3|9404.3|8
1628561680000|2021-08-10 02:14:40|9414.4|9404.4|9415.9|9405.9|9416.1|9406.1|9413.6|9403.6|12
1628561690000|2021-08-10 02:14:50|9415.5|9405.5|9417.1|9407.1|9417.1|9407.1|9414.5|9404.5|13
1628561700000|2021-08-10 02:15:00|9416.9|9406.9|9416.3|9406.3|9416.9|9406.9|9416.3|9406.3|3
1628561720000|2021-08-10 02:15:20|9416.4|9406.4|9416.9|9406.9|9416.9|9406.9|9416.4|9406.4|2
1628561740000|2021-08-10 02:15:40|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1628561760000|2021-08-10 02:16:00|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1628561820000|2021-08-10 02:17:00|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1628561830000|2021-08-10 02:17:10|9417.1|9407.1|9416.9|9406.9|9417.1|9407.1|9416.9|9406.9|2
1628561840000|2021-08-10 02:17:20|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|2
1628561900000|2021-08-10 02:18:20|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1628561920000|2021-08-10 02:18:40|9416.4|9406.4|9417.1|9407.1|9417.1|9407.1|9416.4|9406.4|3
1628561940000|2021-08-10 02:19:00|9416|9406|9415.6|9405.6|9416|9406|9415.6|9405.6|2
1628561950000|2021-08-10 02:19:10|9415.3|9405.3|9414.1|9404.1|9415.3|9405.3|9414.1|9404.1|2
1628561960000|2021-08-10 02:19:20|9414.4|9404.4|9414.6|9404.6|9415.1|9405.1|9414.4|9404.4|4
1628561970000|2021-08-10 02:19:30|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.3|9404.3|4
1628561990000|2021-08-10 02:19:50|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1628562000000|2021-08-10 02:20:00|9414.1|9404.1|9414.4|9404.4|9414.4|9404.4|9414.1|9404.1|2
1628562010000|2021-08-10 02:20:10|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1628562040000|2021-08-10 02:20:40|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|1
1628562060000|2021-08-10 02:21:00|9415.3|9405.3|9415.4|9405.4|9415.4|9405.4|9415.3|9405.3|2
1628562070000|2021-08-10 02:21:10|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1628562080000|2021-08-10 02:21:20|9415|9405|9414.6|9404.6|9415|9405|9414.6|9404.6|2
1628562090000|2021-08-10 02:21:30|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1628562100000|2021-08-10 02:21:40|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1628562140000|2021-08-10 02:22:20|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1628562150000|2021-08-10 02:22:30|9413.6|9403.6|9412.6|9402.6|9413.6|9403.6|9412.3|9402.3|6
1628562160000|2021-08-10 02:22:40|9412.9|9402.9|9413.1|9403.1|9413.1|9403.1|9412.6|9402.6|4
1628562180000|2021-08-10 02:23:00|9413|9403|9413|9403|9413|9403|9413|9403|1
1628562230000|2021-08-10 02:23:50|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1628562250000|2021-08-10 02:24:10|9412.6|9402.6|9412|9402|9412.6|9402.6|9412|9402|2
1628562260000|2021-08-10 02:24:20|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|1
1628562270000|2021-08-10 02:24:30|9411.1|9401.1|9413.1|9403.1|9413.1|9403.1|9411.1|9401.1|5
1628562280000|2021-08-10 02:24:40|9412.9|9402.9|9412.5|9402.5|9413.1|9403.1|9412.5|9402.5|4
1628562290000|2021-08-10 02:24:50|9412.6|9402.6|9413.6|9403.6|9413.6|9403.6|9412.6|9402.6|2
1628562300000|2021-08-10 02:25:00|9413.9|9403.9|9415.8|9405.8|9415.8|9405.8|9413.9|9403.9|3
1628562310000|2021-08-10 02:25:10|9415.9|9405.9|9416.4|9406.4|9416.4|9406.4|9415.9|9405.9|2
1628562320000|2021-08-10 02:25:20|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1628562330000|2021-08-10 02:25:30|9416.4|9406.4|9416.6|9406.6|9416.6|9406.6|9416.4|9406.4|2
1628562350000|2021-08-10 02:25:50|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1628562360000|2021-08-10 02:26:00|9417|9407|9417.5|9407.5|9417.5|9407.5|9417|9407|4
1628562370000|2021-08-10 02:26:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1628562380000|2021-08-10 02:26:20|9417.9|9407.9|9418.6|9408.6|9418.6|9408.6|9417.9|9407.9|4
1628562390000|2021-08-10 02:26:30|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9418.9|9408.9|5
1628562400000|2021-08-10 02:26:40|9418.9|9408.9|9419.9|9409.9|9419.9|9409.9|9418.9|9408.9|4
1628562410000|2021-08-10 02:26:50|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1628562420000|2021-08-10 02:27:00|9420|9410|9420.4|9410.4|9420.4|9410.4|9420|9410|2
1628562440000|2021-08-10 02:27:20|9420.9|9410.9|9421.4|9411.4|9421.6|9411.6|9420.9|9410.9|3
1628562460000|2021-08-10 02:27:40|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1628562470000|2021-08-10 02:27:50|9421.8|9411.8|9421.9|9411.9|9421.9|9411.9|9421|9411|8
1628562480000|2021-08-10 02:28:00|9422.1|9412.1|9421.8|9411.8|9422.9|9412.9|9421.8|9411.8|9
1628562490000|2021-08-10 02:28:10|9421.1|9411.1|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|7
1628562500000|2021-08-10 02:28:20|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1628562510000|2021-08-10 02:28:30|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|2
1628562520000|2021-08-10 02:28:40|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|2
1628562530000|2021-08-10 02:28:50|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|2
1628562540000|2021-08-10 02:29:00|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1628562560000|2021-08-10 02:29:20|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|2
1628562570000|2021-08-10 02:29:30|9421.4|9411.4|9422.6|9412.6|9422.6|9412.6|9421.4|9411.4|5
1628562590000|2021-08-10 02:29:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1628562600000|2021-08-10 02:30:00|9421.5|9411.5|9424.6|9414.6|9424.6|9414.6|9421.5|9411.5|21
1628562610000|2021-08-10 02:30:10|9424.3|9414.3|9423.9|9413.9|9424.4|9414.4|9423.5|9413.5|7
1628562620000|2021-08-10 02:30:20|9423.4|9413.4|9425.4|9415.4|9425.4|9415.4|9423.4|9413.4|10
1628562630000|2021-08-10 02:30:30|9424.9|9414.9|9424.1|9414.1|9424.9|9414.9|9424.1|9414.1|3
1628562650000|2021-08-10 02:30:50|9423.9|9413.9|9423.4|9413.4|9423.9|9413.9|9422.9|9412.9|6
1628562660000|2021-08-10 02:31:00|9422.8|9412.8|9424.1|9414.1|9424.1|9414.1|9422.4|9412.4|9
1628562670000|2021-08-10 02:31:10|9423.6|9413.6|9422.6|9412.6|9423.6|9413.6|9422.6|9412.6|6
1628562680000|2021-08-10 02:31:20|9422.4|9412.4|9422|9412|9422.4|9412.4|9422|9412|3
1628562690000|2021-08-10 02:31:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9420.9|9410.9|3
1628562700000|2021-08-10 02:31:40|9421.9|9411.9|9421.8|9411.8|9422.4|9412.4|9421.8|9411.8|6
1628562710000|2021-08-10 02:31:50|9422|9412|9421.9|9411.9|9422.1|9412.1|9420.5|9410.5|7
1628562720000|2021-08-10 02:32:00|9421.4|9411.4|9423|9413|9423.1|9413.1|9421.1|9411.1|10
1628562730000|2021-08-10 02:32:10|9423.1|9413.1|9425.1|9415.1|9425.1|9415.1|9423.1|9413.1|7
1628562740000|2021-08-10 02:32:20|9424.8|9414.8|9424.1|9414.1|9424.8|9414.8|9424.1|9414.1|2
1628562750000|2021-08-10 02:32:30|9425.1|9415.1|9425.1|9415.1|9425.8|9415.8|9425|9415|6
1628562760000|2021-08-10 02:32:40|9425.4|9415.4|9425.4|9415.4|9425.9|9415.9|9425|9415|6
1628562770000|2021-08-10 02:32:50|9425.3|9415.3|9425.1|9415.1|9425.3|9415.3|9425.1|9415.1|2
1628562780000|2021-08-10 02:33:00|9424.9|9414.9|9423.3|9413.3|9424.9|9414.9|9422.8|9412.8|7
1628562800000|2021-08-10 02:33:20|9423.4|9413.4|9424.6|9414.6|9424.6|9414.6|9423.4|9413.4|5
1628562810000|2021-08-10 02:33:30|9424.4|9414.4|9423.4|9413.4|9424.4|9414.4|9423.4|9413.4|3
1628562820000|2021-08-10 02:33:40|9423|9413|9422.9|9412.9|9423.4|9413.4|9422.6|9412.6|10
1628562830000|2021-08-10 02:33:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1628562840000|2021-08-10 02:34:00|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9421.9|9411.9|9
1628562850000|2021-08-10 02:34:10|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|2
1628562860000|2021-08-10 02:34:20|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|4
1628562870000|2021-08-10 02:34:30|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|3
1628562880000|2021-08-10 02:34:40|9422.6|9412.6|9421.9|9411.9|9422.6|9412.6|9421.9|9411.9|4
1628562890000|2021-08-10 02:34:50|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1628562900000|2021-08-10 02:35:00|9422.4|9412.4|9423.4|9413.4|9423.4|9413.4|9422.1|9412.1|9
1628562910000|2021-08-10 02:35:10|9423.1|9413.1|9422.8|9412.8|9423.1|9413.1|9422.8|9412.8|3
1628562940000|2021-08-10 02:35:40|9422.6|9412.6|9421.6|9411.6|9422.6|9412.6|9421.6|9411.6|4
1628562950000|2021-08-10 02:35:50|9421.9|9411.9|9419.3|9409.3|9422.6|9412.6|9419.3|9409.3|12
1628562960000|2021-08-10 02:36:00|9418.8|9408.8|9418.9|9408.9|9418.9|9408.9|9417.5|9407.5|9
1628562970000|2021-08-10 02:36:10|9418.6|9408.6|9417.8|9407.8|9418.6|9408.6|9417.8|9407.8|3
1628562980000|2021-08-10 02:36:20|9418.1|9408.1|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|5
1628562990000|2021-08-10 02:36:30|9419.4|9409.4|9418.9|9408.9|9419.4|9409.4|9418.9|9408.9|3
1628563010000|2021-08-10 02:36:50|9419.4|9409.4|9419.8|9409.8|9420.4|9410.4|9419.4|9409.4|5
1628563020000|2021-08-10 02:37:00|9420|9410|9419.1|9409.1|9420|9410|9419.1|9409.1|2
1628563030000|2021-08-10 02:37:10|9419.3|9409.3|9420.5|9410.5|9420.5|9410.5|9419.3|9409.3|4
1628563040000|2021-08-10 02:37:20|9421.1|9411.1|9421|9411|9422.1|9412.1|9421|9411|8
1628563050000|2021-08-10 02:37:30|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|2
1628563060000|2021-08-10 02:37:40|9421.1|9411.1|9422.1|9412.1|9422.1|9412.1|9421.1|9411.1|2
1628563070000|2021-08-10 02:37:50|9422.3|9412.3|9422.4|9412.4|9422.9|9412.9|9422.1|9412.1|8
1628563080000|2021-08-10 02:38:00|9422.8|9412.8|9422.1|9412.1|9422.8|9412.8|9422.1|9412.1|3
1628563090000|2021-08-10 02:38:10|9422.5|9412.5|9422.5|9412.5|9422.9|9412.9|9422.5|9412.5|3
1628563100000|2021-08-10 02:38:20|9422.9|9412.9|9422.9|9412.9|9423.1|9413.1|9422.8|9412.8|6
1628563110000|2021-08-10 02:38:30|9422.6|9412.6|9422.4|9412.4|9423.1|9413.1|9422.4|9412.4|7
1628563120000|2021-08-10 02:38:40|9423.1|9413.1|9424|9414|9424|9414|9422.9|9412.9|13
1628563130000|2021-08-10 02:38:50|9423.8|9413.8|9425.8|9415.8|9426.3|9416.3|9423.1|9413.1|11
1628563150000|2021-08-10 02:39:10|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9425.4|9415.4|4
1628563160000|2021-08-10 02:39:20|9424.5|9414.5|9424.9|9414.9|9425.1|9415.1|9424.4|9414.4|7
1628563170000|2021-08-10 02:39:30|9425.1|9415.1|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|4
1628563180000|2021-08-10 02:39:40|9424.4|9414.4|9424.9|9414.9|9424.9|9414.9|9424.4|9414.4|2
1628563190000|2021-08-10 02:39:50|9424.6|9414.6|9424.3|9414.3|9424.6|9414.6|9424.3|9414.3|2
1628563200000|2021-08-10 02:40:00|9424.4|9414.4|9425.4|9415.4|9426.1|9416.1|9424.4|9414.4|6
1628563210000|2021-08-10 02:40:10|9425.9|9415.9|9425.4|9415.4|9425.9|9415.9|9425.1|9415.1|4
1628563220000|2021-08-10 02:40:20|9425.1|9415.1|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|7
1628563230000|2021-08-10 02:40:30|9425.4|9415.4|9423.8|9413.8|9425.4|9415.4|9423.8|9413.8|11
1628563240000|2021-08-10 02:40:40|9423.5|9413.5|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|4
1628563250000|2021-08-10 02:40:50|9423.5|9413.5|9424.4|9414.4|9424.9|9414.9|9423.5|9413.5|7
1628563260000|2021-08-10 02:41:00|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1628563270000|2021-08-10 02:41:10|9423.9|9413.9|9422.9|9412.9|9423.9|9413.9|9422.9|9412.9|4
1628563280000|2021-08-10 02:41:20|9423.1|9413.1|9424.9|9414.9|9424.9|9414.9|9423.1|9413.1|3
1628563290000|2021-08-10 02:41:30|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9423.4|9413.4|8
1628563300000|2021-08-10 02:41:40|9425.1|9415.1|9425.3|9415.3|9425.5|9415.5|9424.6|9414.6|8
1628563310000|2021-08-10 02:41:50|9425.4|9415.4|9425.4|9415.4|9426|9416|9425.4|9415.4|4
1628563320000|2021-08-10 02:42:00|9425.9|9415.9|9426.8|9416.8|9426.9|9416.9|9425.9|9415.9|8
1628563330000|2021-08-10 02:42:10|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9426.1|9416.1|2
1628563340000|2021-08-10 02:42:20|9426.4|9416.4|9428.1|9418.1|9428.6|9418.6|9426.4|9416.4|5
1628563350000|2021-08-10 02:42:30|9428.5|9418.5|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|3
1628563360000|2021-08-10 02:42:40|9428.1|9418.1|9427|9417|9428.1|9418.1|9427|9417|5
1628563370000|2021-08-10 02:42:50|9427.3|9417.3|9427|9417|9427.4|9417.4|9426.8|9416.8|5
1628563380000|2021-08-10 02:43:00|9427.4|9417.4|9427.4|9417.4|9427.6|9417.6|9426.6|9416.6|7
1628563390000|2021-08-10 02:43:10|9427.1|9417.1|9426.9|9416.9|9427.1|9417.1|9426.1|9416.1|7
1628563400000|2021-08-10 02:43:20|9426.6|9416.6|9425.9|9415.9|9426.6|9416.6|9425.6|9415.6|7
1628563410000|2021-08-10 02:43:30|9426.3|9416.3|9426.9|9416.9|9426.9|9416.9|9426.3|9416.3|9
1628563420000|2021-08-10 02:43:40|9426.6|9416.6|9427.1|9417.1|9427.1|9417.1|9426.3|9416.3|10
1628563430000|2021-08-10 02:43:50|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1628563440000|2021-08-10 02:44:00|9427.8|9417.8|9428|9418|9428|9418|9427.4|9417.4|6
1628563450000|2021-08-10 02:44:10|9428.4|9418.4|9428.3|9418.3|9429.1|9419.1|9428.3|9418.3|7
1628563460000|2021-08-10 02:44:20|9428.1|9418.1|9426.8|9416.8|9428.1|9418.1|9426.6|9416.6|6
1628563470000|2021-08-10 02:44:30|9427.3|9417.3|9427.5|9417.5|9427.9|9417.9|9427|9417|4
1628563480000|2021-08-10 02:44:40|9427.4|9417.4|9427.9|9417.9|9428.1|9418.1|9427.3|9417.3|7
1628563490000|2021-08-10 02:44:50|9428.4|9418.4|9428.1|9418.1|9428.8|9418.8|9428.1|9418.1|6
1628563500000|2021-08-10 02:45:00|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|4
1628563510000|2021-08-10 02:45:10|9428.1|9418.1|9429.8|9419.8|9429.8|9419.8|9428.1|9418.1|8
1628563520000|2021-08-10 02:45:20|9429.6|9419.6|9429.8|9419.8|9429.8|9419.8|9429.6|9419.6|2
1628563530000|2021-08-10 02:45:30|9429.6|9419.6|9429.8|9419.8|9429.9|9419.9|9429.6|9419.6|3
1628563540000|2021-08-10 02:45:40|9429.9|9419.9|9431.9|9421.9|9431.9|9421.9|9429.9|9419.9|8
1628563550000|2021-08-10 02:45:50|9432.1|9422.1|9432|9422|9432.4|9422.4|9432|9422|3
1628563560000|2021-08-10 02:46:00|9431.8|9421.8|9431.6|9421.6|9432.1|9422.1|9431.3|9421.3|11
1628563570000|2021-08-10 02:46:10|9431.4|9421.4|9431.8|9421.8|9432.1|9422.1|9430.6|9420.6|10
1628563580000|2021-08-10 02:46:20|9431.4|9421.4|9430.4|9420.4|9431.4|9421.4|9430.4|9420.4|6
1628563590000|2021-08-10 02:46:30|9430.5|9420.5|9430.9|9420.9|9431.1|9421.1|9430.5|9420.5|5
1628563600000|2021-08-10 02:46:40|9431|9421|9432.1|9422.1|9432.1|9422.1|9431|9421|5
1628563610000|2021-08-10 02:46:50|9432.6|9422.6|9432.5|9422.5|9432.9|9422.9|9432.4|9422.4|4
1628563620000|2021-08-10 02:47:00|9432.1|9422.1|9432.9|9422.9|9432.9|9422.9|9432.1|9422.1|2
1628563630000|2021-08-10 02:47:10|9432.4|9422.4|9432.4|9422.4|9432.6|9422.6|9432.4|9422.4|5
1628563650000|2021-08-10 02:47:30|9433.1|9423.1|9432.6|9422.6|9433.1|9423.1|9432.6|9422.6|2
1628563660000|2021-08-10 02:47:40|9432.4|9422.4|9431.3|9421.3|9432.4|9422.4|9430.8|9420.8|13
1628563670000|2021-08-10 02:47:50|9431|9421|9432.3|9422.3|9432.3|9422.3|9430.9|9420.9|8
1628563680000|2021-08-10 02:48:00|9432|9422|9431.5|9421.5|9432|9422|9431.5|9421.5|2
1628563690000|2021-08-10 02:48:10|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.1|9421.1|4
1628563700000|2021-08-10 02:48:20|9431.8|9421.8|9431.9|9421.9|9432.4|9422.4|9431|9421|6
1628563710000|2021-08-10 02:48:30|9431.6|9421.6|9431.5|9421.5|9431.6|9421.6|9431.3|9421.3|3
1628563720000|2021-08-10 02:48:40|9431.1|9421.1|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|3
1628563730000|2021-08-10 02:48:50|9431.4|9421.4|9432.6|9422.6|9432.6|9422.6|9431.4|9421.4|5
1628563740000|2021-08-10 02:49:00|9432.5|9422.5|9431.5|9421.5|9432.5|9422.5|9431.1|9421.1|5
1628563750000|2021-08-10 02:49:10|9431.3|9421.3|9431.3|9421.3|9431.4|9421.4|9431.1|9421.1|5
1628563760000|2021-08-10 02:49:20|9431.4|9421.4|9431.4|9421.4|9431.8|9421.8|9431.3|9421.3|5
1628563770000|2021-08-10 02:49:30|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.6|9421.6|9
1628563780000|2021-08-10 02:49:40|9432.5|9422.5|9431.4|9421.4|9433.3|9423.3|9431.4|9421.4|8
1628563790000|2021-08-10 02:49:50|9431.6|9421.6|9430.9|9420.9|9432.4|9422.4|9430.4|9420.4|14
1628563800000|2021-08-10 02:50:00|9431.1|9421.1|9432.4|9422.4|9432.9|9422.9|9430.9|9420.9|13
1628563810000|2021-08-10 02:50:10|9431.8|9421.8|9432.9|9422.9|9432.9|9422.9|9431.5|9421.5|11
1628563820000|2021-08-10 02:50:20|9433.1|9423.1|9434.8|9424.8|9434.9|9424.9|9432.9|9422.9|10
1628563830000|2021-08-10 02:50:30|9434.9|9424.9|9434.4|9424.4|9435.4|9425.4|9434.4|9424.4|4
1628563840000|2021-08-10 02:50:40|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9433.1|9423.1|6
1628563850000|2021-08-10 02:50:50|9434.6|9424.6|9434|9424|9434.6|9424.6|9433.8|9423.8|8
1628563860000|2021-08-10 02:51:00|9434.4|9424.4|9434.4|9424.4|9434.9|9424.9|9434|9424|8
1628563870000|2021-08-10 02:51:10|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9433|9423|9
1628563880000|2021-08-10 02:51:20|9434.3|9424.3|9434.9|9424.9|9434.9|9424.9|9433.6|9423.6|4
1628563890000|2021-08-10 02:51:30|9435|9425|9434.9|9424.9|9435|9425|9434.4|9424.4|4
1628563900000|2021-08-10 02:51:40|9435.1|9425.1|9435.6|9425.6|9435.6|9425.6|9434.9|9424.9|4
1628563910000|2021-08-10 02:51:50|9435.4|9425.4|9433.9|9423.9|9435.4|9425.4|9433.9|9423.9|4
1628563920000|2021-08-10 02:52:00|9433.8|9423.8|9434.8|9424.8|9434.8|9424.8|9433.8|9423.8|3
1628563930000|2021-08-10 02:52:10|9434.5|9424.5|9434.4|9424.4|9434.5|9424.5|9433.8|9423.8|5
1628563940000|2021-08-10 02:52:20|9434.5|9424.5|9434.9|9424.9|9434.9|9424.9|9434.4|9424.4|4
1628563950000|2021-08-10 02:52:30|9435.3|9425.3|9434.9|9424.9|9435.3|9425.3|9434.4|9424.4|6
1628563960000|2021-08-10 02:52:40|9434.6|9424.6|9434.6|9424.6|9434.9|9424.9|9434.4|9424.4|7
1628563970000|2021-08-10 02:52:50|9434.9|9424.9|9435.3|9425.3|9435.5|9425.5|9434.9|9424.9|4
1628563980000|2021-08-10 02:53:00|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9434.1|9424.1|7
1628563990000|2021-08-10 02:53:10|9435.6|9425.6|9434.4|9424.4|9435.6|9425.6|9434.4|9424.4|4
1628564000000|2021-08-10 02:53:20|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1628564010000|2021-08-10 02:53:30|9434.6|9424.6|9435.1|9425.1|9435.1|9425.1|9434.4|9424.4|4
1628564020000|2021-08-10 02:53:40|9434.9|9424.9|9433.5|9423.5|9434.9|9424.9|9433.1|9423.1|5
1628564030000|2021-08-10 02:53:50|9433.9|9423.9|9436.3|9426.3|9436.4|9426.4|9433.6|9423.6|6
1628564040000|2021-08-10 02:54:00|9435.6|9425.6|9436.4|9426.4|9436.6|9426.6|9435.6|9425.6|14
1628564050000|2021-08-10 02:54:10|9436.6|9426.6|9437.4|9427.4|9437.6|9427.6|9436.4|9426.4|7
1628564060000|2021-08-10 02:54:20|9437.6|9427.6|9437.4|9427.4|9438.4|9428.4|9437.4|9427.4|7
1628564070000|2021-08-10 02:54:30|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1628564080000|2021-08-10 02:54:40|9437.4|9427.4|9438.4|9428.4|9438.4|9428.4|9437.4|9427.4|5
1628564100000|2021-08-10 02:55:00|9438.6|9428.6|9436.9|9426.9|9438.6|9428.6|9436.9|9426.9|5
1628564110000|2021-08-10 02:55:10|9437.1|9427.1|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|6
1628564120000|2021-08-10 02:55:20|9436.9|9426.9|9436.8|9426.8|9437.1|9427.1|9436.8|9426.8|5
1628564130000|2021-08-10 02:55:30|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9436.9|9426.9|11
1628564140000|2021-08-10 02:55:40|9436.9|9426.9|9436.1|9426.1|9437.4|9427.4|9436.1|9426.1|6
1628564150000|2021-08-10 02:55:50|9436.4|9426.4|9436.1|9426.1|9436.6|9426.6|9436.1|9426.1|4
1628564160000|2021-08-10 02:56:00|9436.5|9426.5|9437.4|9427.4|9437.6|9427.6|9436.5|9426.5|5
1628564170000|2021-08-10 02:56:10|9437.6|9427.6|9437.6|9427.6|9438.1|9428.1|9437.6|9427.6|4
1628564180000|2021-08-10 02:56:20|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9436.6|9426.6|6
1628564190000|2021-08-10 02:56:30|9437.6|9427.6|9438.3|9428.3|9438.3|9428.3|9437.6|9427.6|3
1628564200000|2021-08-10 02:56:40|9438.5|9428.5|9440.9|9430.9|9441.5|9431.5|9438.5|9428.5|7
1628564210000|2021-08-10 02:56:50|9440.6|9430.6|9441.1|9431.1|9441.9|9431.9|9440.6|9430.6|10
1628564220000|2021-08-10 02:57:00|9440.6|9430.6|9440.6|9430.6|9441.6|9431.6|9440.4|9430.4|7
1628564240000|2021-08-10 02:57:20|9440.9|9430.9|9441.1|9431.1|9441.1|9431.1|9440.9|9430.9|2
1628564250000|2021-08-10 02:57:30|9440.9|9430.9|9440.4|9430.4|9440.9|9430.9|9440.4|9430.4|4
1628564260000|2021-08-10 02:57:40|9440.6|9430.6|9440.5|9430.5|9441.4|9431.4|9440.5|9430.5|6
1628564270000|2021-08-10 02:57:50|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1628564280000|2021-08-10 02:58:00|9440.9|9430.9|9443.1|9433.1|9444.1|9434.1|9440.9|9430.9|10
1628564290000|2021-08-10 02:58:10|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9442.6|9432.6|5
1628564300000|2021-08-10 02:58:20|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443.4|9433.4|2
1628564310000|2021-08-10 02:58:30|9443.4|9433.4|9444.1|9434.1|9444.1|9434.1|9443.4|9433.4|12
1628564320000|2021-08-10 02:58:40|9443.9|9433.9|9444.1|9434.1|9444.1|9434.1|9443.9|9433.9|4
1628564330000|2021-08-10 02:58:50|9443.9|9433.9|9445.9|9435.9|9446.9|9436.9|9443.9|9433.9|14
1628564340000|2021-08-10 02:59:00|9445.4|9435.4|9445.4|9435.4|9445.6|9435.6|9445.4|9435.4|3
1628564350000|2021-08-10 02:59:10|9445.6|9435.6|9444.9|9434.9|9445.9|9435.9|9444.9|9434.9|12
1628564360000|2021-08-10 02:59:20|9445.3|9435.3|9445.1|9435.1|9445.5|9435.5|9444.1|9434.1|7
1628564370000|2021-08-10 02:59:30|9445.4|9435.4|9444.4|9434.4|9445.6|9435.6|9443.3|9433.3|5
1628564380000|2021-08-10 02:59:40|9445.1|9435.1|9444.1|9434.1|9445.1|9435.1|9443.9|9433.9|5
1628564390000|2021-08-10 02:59:50|9444.4|9434.4|9443.8|9433.8|9444.4|9434.4|9443.8|9433.8|3
1628564400000|2021-08-10 03:00:00|9444.1|9434.1|9444.1|9434.1|9444.6|9434.6|9444.1|9434.1|4
1628564410000|2021-08-10 03:00:10|9444.4|9434.4|9444.3|9434.3|9444.9|9434.9|9444.3|9434.3|3
1628564420000|2021-08-10 03:00:20|9444.1|9434.1|9442.4|9432.4|9444.3|9434.3|9442.4|9432.4|7
1628564430000|2021-08-10 03:00:30|9442.6|9432.6|9442.6|9432.6|9443.1|9433.1|9442|9432|10
1628564440000|2021-08-10 03:00:40|9442.4|9432.4|9442.1|9432.1|9443.1|9433.1|9442.1|9432.1|6
1628564450000|2021-08-10 03:00:50|9441.6|9431.6|9440.9|9430.9|9442|9432|9440.9|9430.9|8
1628564460000|2021-08-10 03:01:00|9441.1|9431.1|9442.4|9432.4|9442.6|9432.6|9441.1|9431.1|6
1628564480000|2021-08-10 03:01:20|9442.6|9432.6|9442.1|9432.1|9443.6|9433.6|9442.1|9432.1|6
1628564490000|2021-08-10 03:01:30|9442.4|9432.4|9443.6|9433.6|9443.6|9433.6|9442.4|9432.4|3
1628564500000|2021-08-10 03:01:40|9443.9|9433.9|9443.4|9433.4|9443.9|9433.9|9443.4|9433.4|4
1628564510000|2021-08-10 03:01:50|9443.1|9433.1|9442.6|9432.6|9443.1|9433.1|9442.6|9432.6|2
1628564520000|2021-08-10 03:02:00|9442.9|9432.9|9443.6|9433.6|9443.6|9433.6|9442.9|9432.9|3
1628564530000|2021-08-10 03:02:10|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1628564540000|2021-08-10 03:02:20|9443.3|9433.3|9442.6|9432.6|9443.3|9433.3|9442.6|9432.6|4
1628564550000|2021-08-10 03:02:30|9442.9|9432.9|9442.6|9432.6|9442.9|9432.9|9442.6|9432.6|6
1628564560000|2021-08-10 03:02:40|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1628564570000|2021-08-10 03:02:50|9443|9433|9442|9432|9443|9433|9442|9432|2
1628564580000|2021-08-10 03:03:00|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|5
1628564590000|2021-08-10 03:03:10|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1628564600000|2021-08-10 03:03:20|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1628564610000|2021-08-10 03:03:30|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9439.9|9429.9|2
1628564620000|2021-08-10 03:03:40|9440.1|9430.1|9440.5|9430.5|9440.6|9430.6|9439.9|9429.9|5
1628564630000|2021-08-10 03:03:50|9441.4|9431.4|9441.9|9431.9|9441.9|9431.9|9441.4|9431.4|2
1628564640000|2021-08-10 03:04:00|9442.1|9432.1|9442.1|9432.1|9442.8|9432.8|9441.9|9431.9|8
1628564650000|2021-08-10 03:04:10|9442.4|9432.4|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|4
1628564660000|2021-08-10 03:04:20|9442.3|9432.3|9439.8|9429.8|9442.3|9432.3|9439.5|9429.5|10
1628564670000|2021-08-10 03:04:30|9439.5|9429.5|9439.5|9429.5|9439.8|9429.8|9439.5|9429.5|3
1628564680000|2021-08-10 03:04:40|9439.8|9429.8|9440.4|9430.4|9440.6|9430.6|9439.8|9429.8|4
1628564690000|2021-08-10 03:04:50|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1628564700000|2021-08-10 03:05:00|9440.8|9430.8|9441.9|9431.9|9441.9|9431.9|9440.8|9430.8|4
1628564710000|2021-08-10 03:05:10|9442|9432|9442.6|9432.6|9442.6|9432.6|9442|9432|2
1628564720000|2021-08-10 03:05:20|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|2
1628564740000|2021-08-10 03:05:40|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.1|9432.1|3
1628564750000|2021-08-10 03:05:50|9442.5|9432.5|9443.6|9433.6|9443.6|9433.6|9442.5|9432.5|2
1628564760000|2021-08-10 03:06:00|9443.4|9433.4|9443.5|9433.5|9443.5|9433.5|9442.9|9432.9|6
1628564770000|2021-08-10 03:06:10|9443.3|9433.3|9442.6|9432.6|9443.3|9433.3|9442.6|9432.6|3
1628564780000|2021-08-10 03:06:20|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1628564790000|2021-08-10 03:06:30|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1628564800000|2021-08-10 03:06:40|9442.5|9432.5|9442.4|9432.4|9442.5|9432.5|9442.4|9432.4|4
1628564810000|2021-08-10 03:06:50|9442.1|9432.1|9441.1|9431.1|9442.3|9432.3|9441.1|9431.1|5
1628564820000|2021-08-10 03:07:00|9441.3|9431.3|9440.9|9430.9|9441.9|9431.9|9440.9|9430.9|6
1628564840000|2021-08-10 03:07:20|9441.1|9431.1|9441.1|9431.1|9441.9|9431.9|9441|9431|5
1628564850000|2021-08-10 03:07:30|9441|9431|9438.8|9428.8|9441|9431|9438.8|9428.8|6
1628564860000|2021-08-10 03:07:40|9438.9|9428.9|9438.8|9428.8|9438.9|9428.9|9438.8|9428.8|2
1628564870000|2021-08-10 03:07:50|9439|9429|9439.3|9429.3|9439.3|9429.3|9439|9429|2
1628564880000|2021-08-10 03:08:00|9439|9429|9440.3|9430.3|9440.3|9430.3|9439|9429|4
1628564890000|2021-08-10 03:08:10|9440.4|9430.4|9438.4|9428.4|9440.8|9430.8|9438.1|9428.1|8
1628564900000|2021-08-10 03:08:20|9438.1|9428.1|9438.4|9428.4|9438.4|9428.4|9438.1|9428.1|2
1628564910000|2021-08-10 03:08:30|9438.1|9428.1|9437.1|9427.1|9438.1|9428.1|9437.1|9427.1|2
1628564920000|2021-08-10 03:08:40|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1628564930000|2021-08-10 03:08:50|9437.1|9427.1|9436.3|9426.3|9437.1|9427.1|9436.3|9426.3|2
1628564940000|2021-08-10 03:09:00|9436.4|9426.4|9439.4|9429.4|9439.4|9429.4|9436.4|9426.4|3
1628564950000|2021-08-10 03:09:10|9439.1|9429.1|9438.4|9428.4|9439.1|9429.1|9438.4|9428.4|4
1628564960000|2021-08-10 03:09:20|9438.5|9428.5|9439.1|9429.1|9439.1|9429.1|9438.5|9428.5|4
1628564970000|2021-08-10 03:09:30|9439.4|9429.4|9441.4|9431.4|9441.6|9431.6|9439|9429|8
1628564980000|2021-08-10 03:09:40|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.9|9430.9|2
1628564990000|2021-08-10 03:09:50|9441.1|9431.1|9441.6|9431.6|9441.9|9431.9|9440.6|9430.6|13
1628565000000|2021-08-10 03:10:00|9441.4|9431.4|9441.4|9431.4|9441.9|9431.9|9440.9|9430.9|8
1628565010000|2021-08-10 03:10:10|9441.6|9431.6|9442.9|9432.9|9442.9|9432.9|9441.3|9431.3|9
1628565030000|2021-08-10 03:10:30|9442.6|9432.6|9442.5|9432.5|9442.6|9432.6|9442.5|9432.5|2
1628565040000|2021-08-10 03:10:40|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1628565050000|2021-08-10 03:10:50|9442.5|9432.5|9442.1|9432.1|9442.5|9432.5|9441.9|9431.9|5
1628565060000|2021-08-10 03:11:00|9442.8|9432.8|9440.9|9430.9|9442.8|9432.8|9440.9|9430.9|5
1628565070000|2021-08-10 03:11:10|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|4
1628565080000|2021-08-10 03:11:20|9440.9|9430.9|9442.9|9432.9|9442.9|9432.9|9440.9|9430.9|4
1628565090000|2021-08-10 03:11:30|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1628565100000|2021-08-10 03:11:40|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9441.4|9431.4|5
1628565110000|2021-08-10 03:11:50|9442|9432|9441.8|9431.8|9442.4|9432.4|9441.6|9431.6|7
1628565120000|2021-08-10 03:12:00|9442|9432|9443.6|9433.6|9443.6|9433.6|9442|9432|7
1628565130000|2021-08-10 03:12:10|9443.5|9433.5|9442.4|9432.4|9443.6|9433.6|9442.4|9432.4|6
1628565140000|2021-08-10 03:12:20|9442|9432|9443.4|9433.4|9443.4|9433.4|9441.9|9431.9|8
1628565150000|2021-08-10 03:12:30|9443.5|9433.5|9444.3|9434.3|9445.1|9435.1|9443.5|9433.5|7
1628565160000|2021-08-10 03:12:40|9444.8|9434.8|9443.6|9433.6|9444.8|9434.8|9443.4|9433.4|9
1628565180000|2021-08-10 03:13:00|9443.1|9433.1|9443.9|9433.9|9443.9|9433.9|9442.6|9432.6|8
1628565190000|2021-08-10 03:13:10|9443.3|9433.3|9444.5|9434.5|9444.5|9434.5|9443.3|9433.3|3
1628565200000|2021-08-10 03:13:20|9444.3|9434.3|9444.4|9434.4|9444.8|9434.8|9444|9434|6
1628565210000|2021-08-10 03:13:30|9444.6|9434.6|9443.8|9433.8|9444.6|9434.6|9443.8|9433.8|4
1628565220000|2021-08-10 03:13:40|9443.6|9433.6|9443.4|9433.4|9443.6|9433.6|9443.4|9433.4|2
1628565230000|2021-08-10 03:13:50|9443.6|9433.6|9445.1|9435.1|9445.3|9435.3|9443.6|9433.6|10
1628565240000|2021-08-10 03:14:00|9445.5|9435.5|9443.9|9433.9|9445.5|9435.5|9443.6|9433.6|6
1628565260000|2021-08-10 03:14:20|9444|9434|9444|9434|9444|9434|9444|9434|1
1628565270000|2021-08-10 03:14:30|9444.3|9434.3|9443.6|9433.6|9444.3|9434.3|9443.4|9433.4|4
1628565280000|2021-08-10 03:14:40|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443.4|9433.4|2
1628565290000|2021-08-10 03:14:50|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1628565300000|2021-08-10 03:15:00|9443.6|9433.6|9443.6|9433.6|9445.8|9435.8|9443.4|9433.4|6
1628565330000|2021-08-10 03:15:30|9444.1|9434.1|9443.6|9433.6|9444.4|9434.4|9443.6|9433.6|5
1628565340000|2021-08-10 03:15:40|9443.4|9433.4|9443.8|9433.8|9444.6|9434.6|9443.1|9433.1|7
1628565350000|2021-08-10 03:15:50|9445.1|9435.1|9443.6|9433.6|9445.1|9435.1|9443.6|9433.6|3
1628565360000|2021-08-10 03:16:00|9443.4|9433.4|9444.9|9434.9|9445.4|9435.4|9443.4|9433.4|8
1628565370000|2021-08-10 03:16:10|9444.3|9434.3|9445.1|9435.1|9445.1|9435.1|9444.3|9434.3|4
1628565380000|2021-08-10 03:16:20|9444.1|9434.1|9443.3|9433.3|9444.1|9434.1|9443|9433|4
1628565390000|2021-08-10 03:16:30|9443|9433|9443.4|9433.4|9443.4|9433.4|9443|9433|2
1628565400000|2021-08-10 03:16:40|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1628565420000|2021-08-10 03:17:00|9443.4|9433.4|9443.9|9433.9|9444.5|9434.5|9443.4|9433.4|5
1628565430000|2021-08-10 03:17:10|9443.6|9433.6|9444.3|9434.3|9444.3|9434.3|9443.6|9433.6|4
1628565440000|2021-08-10 03:17:20|9444.1|9434.1|9442.9|9432.9|9444.1|9434.1|9442.9|9432.9|5
1628565450000|2021-08-10 03:17:30|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1628565470000|2021-08-10 03:17:50|9442.1|9432.1|9440.1|9430.1|9442.1|9432.1|9440.1|9430.1|4
1628565480000|2021-08-10 03:18:00|9440.4|9430.4|9440.6|9430.6|9440.9|9430.9|9440.4|9430.4|6
1628565490000|2021-08-10 03:18:10|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9440.1|9430.1|2
1628565500000|2021-08-10 03:18:20|9440.4|9430.4|9441.6|9431.6|9442|9432|9440.4|9430.4|6
1628565510000|2021-08-10 03:18:30|9441.4|9431.4|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|5
1628565520000|2021-08-10 03:18:40|9441|9431|9440.9|9430.9|9441|9431|9440.9|9430.9|2
1628565530000|2021-08-10 03:18:50|9441.3|9431.3|9441.1|9431.1|9441.3|9431.3|9441.1|9431.1|2
1628565540000|2021-08-10 03:19:00|9441.3|9431.3|9441.1|9431.1|9442.3|9432.3|9441.1|9431.1|8
1628565550000|2021-08-10 03:19:10|9441.3|9431.3|9441.4|9431.4|9441.6|9431.6|9440.9|9430.9|12
1628565560000|2021-08-10 03:19:20|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.4|9431.4|3
1628565570000|2021-08-10 03:19:30|9441.9|9431.9|9441.6|9431.6|9441.9|9431.9|9441.6|9431.6|2
1628565580000|2021-08-10 03:19:40|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1628565590000|2021-08-10 03:19:50|9441.6|9431.6|9443.3|9433.3|9443.3|9433.3|9441.6|9431.6|8
1628565600000|2021-08-10 03:20:00|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1628565610000|2021-08-10 03:20:10|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443.4|9433.4|2
1628565620000|2021-08-10 03:20:20|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|1
1628565630000|2021-08-10 03:20:30|9443.5|9433.5|9444.4|9434.4|9444.5|9434.5|9443.5|9433.5|4
1628565640000|2021-08-10 03:20:40|9443.5|9433.5|9444.1|9434.1|9444.1|9434.1|9443.4|9433.4|9
1628565650000|2021-08-10 03:20:50|9444|9434|9444|9434|9444|9434|9443.3|9433.3|11
1628565670000|2021-08-10 03:21:10|9444.6|9434.6|9444.5|9434.5|9444.6|9434.6|9444.4|9434.4|4
1628565700000|2021-08-10 03:21:40|9444.1|9434.1|9444.1|9434.1|9444.4|9434.4|9444.1|9434.1|3
1628565710000|2021-08-10 03:21:50|9444.4|9434.4|9443.1|9433.1|9444.4|9434.4|9443.1|9433.1|6
1628565720000|2021-08-10 03:22:00|9443.4|9433.4|9443.5|9433.5|9443.5|9433.5|9443.4|9433.4|2
1628565730000|2021-08-10 03:22:10|9443.4|9433.4|9443|9433|9443.4|9433.4|9442.5|9432.5|6
1628565740000|2021-08-10 03:22:20|9443.3|9433.3|9443.1|9433.1|9443.3|9433.3|9443|9433|3
1628565750000|2021-08-10 03:22:30|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9443.1|9433.1|2
1628565760000|2021-08-10 03:22:40|9444.1|9434.1|9444.4|9434.4|9444.5|9434.5|9444.1|9434.1|3
1628565770000|2021-08-10 03:22:50|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1628565780000|2021-08-10 03:23:00|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1628565790000|2021-08-10 03:23:10|9443.1|9433.1|9442.3|9432.3|9443.1|9433.1|9442|9432|9
1628565800000|2021-08-10 03:23:20|9441.8|9431.8|9441.4|9431.4|9442.5|9432.5|9441.4|9431.4|9
1628565810000|2021-08-10 03:23:30|9441.6|9431.6|9440.6|9430.6|9441.6|9431.6|9440.6|9430.6|5
1628565820000|2021-08-10 03:23:40|9440.4|9430.4|9441.9|9431.9|9442.1|9432.1|9440.4|9430.4|9
1628565830000|2021-08-10 03:23:50|9442.3|9432.3|9441.3|9431.3|9442.3|9432.3|9441.3|9431.3|6
1628565840000|2021-08-10 03:24:00|9441.4|9431.4|9441.4|9431.4|9442.5|9432.5|9441.4|9431.4|9
1628565850000|2021-08-10 03:24:10|9441.8|9431.8|9441.4|9431.4|9441.8|9431.8|9441.4|9431.4|2
1628565860000|2021-08-10 03:24:20|9441.1|9431.1|9440.6|9430.6|9441.4|9431.4|9440.6|9430.6|12
1628565880000|2021-08-10 03:24:40|9440.1|9430.1|9438.4|9428.4|9440.9|9430.9|9438.3|9428.3|13
1628565890000|2021-08-10 03:24:50|9438.6|9428.6|9439|9429|9439.1|9429.1|9438.4|9428.4|4
1628565900000|2021-08-10 03:25:00|9438.9|9428.9|9439.1|9429.1|9439.1|9429.1|9438.9|9428.9|3
1628565910000|2021-08-10 03:25:10|9439.6|9429.6|9440.8|9430.8|9441|9431|9439.4|9429.4|13
1628565920000|2021-08-10 03:25:20|9440.4|9430.4|9441.6|9431.6|9441.6|9431.6|9440.4|9430.4|6
1628565930000|2021-08-10 03:25:30|9441.3|9431.3|9440.1|9430.1|9441.3|9431.3|9439.3|9429.3|5
1628565940000|2021-08-10 03:25:40|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.4|9429.4|4
1628565950000|2021-08-10 03:25:50|9440.4|9430.4|9439.6|9429.6|9440.8|9430.8|9439.6|9429.6|4
1628565960000|2021-08-10 03:26:00|9439.1|9429.1|9439.5|9429.5|9439.6|9429.6|9439.1|9429.1|3
1628565970000|2021-08-10 03:26:10|9439.8|9429.8|9440.9|9430.9|9440.9|9430.9|9439.3|9429.3|5
1628565980000|2021-08-10 03:26:20|9440.6|9430.6|9438.6|9428.6|9440.6|9430.6|9438.6|9428.6|4
1628565990000|2021-08-10 03:26:30|9439|9429|9441.4|9431.4|9441.4|9431.4|9439|9429|4
1628566000000|2021-08-10 03:26:40|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1628566010000|2021-08-10 03:26:50|9441.9|9431.9|9442.9|9432.9|9443.1|9433.1|9441.9|9431.9|5
1628566020000|2021-08-10 03:27:00|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|3
1628566030000|2021-08-10 03:27:10|9442.5|9432.5|9442.6|9432.6|9442.6|9432.6|9442.5|9432.5|2
1628566040000|2021-08-10 03:27:20|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1628566060000|2021-08-10 03:27:40|9442.6|9432.6|9442.9|9432.9|9442.9|9432.9|9442.6|9432.6|2
1628566070000|2021-08-10 03:27:50|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1628566080000|2021-08-10 03:28:00|9443.6|9433.6|9444.4|9434.4|9445.8|9435.8|9443.6|9433.6|6
1628566090000|2021-08-10 03:28:10|9444.1|9434.1|9443.6|9433.6|9444.1|9434.1|9443.6|9433.6|3
1628566100000|2021-08-10 03:28:20|9443.9|9433.9|9443.6|9433.6|9443.9|9433.9|9443.6|9433.6|2
1628566110000|2021-08-10 03:28:30|9443.8|9433.8|9445.9|9435.9|9446.1|9436.1|9443.8|9433.8|7
1628566120000|2021-08-10 03:28:40|9445.4|9435.4|9445.6|9435.6|9445.6|9435.6|9445.4|9435.4|2
1628566130000|2021-08-10 03:28:50|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1628566140000|2021-08-10 03:29:00|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1628566150000|2021-08-10 03:29:10|9445.4|9435.4|9445.6|9435.6|9445.8|9435.8|9445.1|9435.1|5
1628566160000|2021-08-10 03:29:20|9445.4|9435.4|9445.3|9435.3|9445.8|9435.8|9444.8|9434.8|5
1628566170000|2021-08-10 03:29:30|9445.4|9435.4|9445.4|9435.4|9445.9|9435.9|9445.4|9435.4|3
1628566180000|2021-08-10 03:29:40|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1628566190000|2021-08-10 03:29:50|9445.5|9435.5|9444.9|9434.9|9445.5|9435.5|9444.9|9434.9|2
1628566200000|2021-08-10 03:30:00|9444.6|9434.6|9444.4|9434.4|9444.6|9434.6|9444.4|9434.4|2
1628566210000|2021-08-10 03:30:10|9444.1|9434.1|9443.5|9433.5|9444.1|9434.1|9443.5|9433.5|2
1628566250000|2021-08-10 03:30:50|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1628566270000|2021-08-10 03:31:10|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1628566290000|2021-08-10 03:31:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1628566310000|2021-08-10 03:31:50|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1628566320000|2021-08-10 03:32:00|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1628566330000|2021-08-10 03:32:10|9442.1|9432.1|9442.3|9432.3|9442.6|9432.6|9441.8|9431.8|6
1628566340000|2021-08-10 03:32:20|9442.1|9432.1|9442.3|9432.3|9442.3|9432.3|9442.1|9432.1|2
1628566360000|2021-08-10 03:32:40|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1628566370000|2021-08-10 03:32:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1628566380000|2021-08-10 03:33:00|9442|9432|9442|9432|9442|9432|9442|9432|1
1628566420000|2021-08-10 03:33:40|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1628566430000|2021-08-10 03:33:50|9441.1|9431.1|9442|9432|9442|9432|9441.1|9431.1|2
1628566440000|2021-08-10 03:34:00|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1628566450000|2021-08-10 03:34:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1628566460000|2021-08-10 03:34:20|9441.3|9431.3|9440.6|9430.6|9441.3|9431.3|9440.6|9430.6|3
1628566480000|2021-08-10 03:34:40|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1628566490000|2021-08-10 03:34:50|9441.1|9431.1|9441.4|9431.4|9441.4|9431.4|9441.1|9431.1|2
1628566500000|2021-08-10 03:35:00|9441.1|9431.1|9440.4|9430.4|9441.1|9431.1|9440.4|9430.4|6
1628566520000|2021-08-10 03:35:20|9439.1|9429.1|9436.4|9426.4|9439.1|9429.1|9436.4|9426.4|2
1628566550000|2021-08-10 03:35:50|9435.8|9425.8|9435.6|9425.6|9435.8|9425.8|9435.4|9425.4|3
1628566580000|2021-08-10 03:36:20|9434.6|9424.6|9433.4|9423.4|9434.6|9424.6|9433.4|9423.4|2
1628566600000|2021-08-10 03:36:40|9433.5|9423.5|9433.6|9423.6|9433.6|9423.6|9433.5|9423.5|2
1628566620000|2021-08-10 03:37:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1628566670000|2021-08-10 03:37:50|9433.8|9423.8|9433.1|9423.1|9433.8|9423.8|9433.1|9423.1|3
1628566680000|2021-08-10 03:38:00|9433|9423|9431.8|9421.8|9433|9423|9431.8|9421.8|3
1628566730000|2021-08-10 03:38:50|9432.1|9422.1|9432.4|9422.4|9432.4|9422.4|9432.1|9422.1|2
1628566740000|2021-08-10 03:39:00|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1628566760000|2021-08-10 03:39:20|9432.4|9422.4|9433.8|9423.8|9433.8|9423.8|9432.4|9422.4|6
1628566820000|2021-08-10 03:40:20|9433.9|9423.9|9436.6|9426.6|9436.6|9426.6|9433.9|9423.9|3
1628566830000|2021-08-10 03:40:30|9436.4|9426.4|9436.1|9426.1|9436.8|9426.8|9436.1|9426.1|6
1628566840000|2021-08-10 03:40:40|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1628566870000|2021-08-10 03:41:10|9436.1|9426.1|9434.1|9424.1|9436.1|9426.1|9434.1|9424.1|8
1628566880000|2021-08-10 03:41:20|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1628566920000|2021-08-10 03:42:00|9434.6|9424.6|9434.4|9424.4|9434.6|9424.6|9434.1|9424.1|3
1628566930000|2021-08-10 03:42:10|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1628566950000|2021-08-10 03:42:30|9434.4|9424.4|9434.5|9424.5|9434.5|9424.5|9434.4|9424.4|2
1628567010000|2021-08-10 03:43:30|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1628567030000|2021-08-10 03:43:50|9434.9|9424.9|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|2
1628567050000|2021-08-10 03:44:10|9435.4|9425.4|9435.6|9425.6|9435.6|9425.6|9435.4|9425.4|2
1628567170000|2021-08-10 03:46:10|9435.4|9425.4|9435.3|9425.3|9435.4|9425.4|9435.3|9425.3|2
1628567200000|2021-08-10 03:46:40|9434.9|9424.9|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|2
1628567220000|2021-08-10 03:47:00|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1628567240000|2021-08-10 03:47:20|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1628567250000|2021-08-10 03:47:30|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1628567270000|2021-08-10 03:47:50|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1628567280000|2021-08-10 03:48:00|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1628567290000|2021-08-10 03:48:10|9435.1|9425.1|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|2
1628567320000|2021-08-10 03:48:40|9435.1|9425.1|9435|9425|9435.1|9425.1|9435|9425|2
1628567330000|2021-08-10 03:48:50|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1628567350000|2021-08-10 03:49:10|9435|9425|9434.9|9424.9|9435|9425|9434.9|9424.9|2
1628567360000|2021-08-10 03:49:20|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|3
1628567390000|2021-08-10 03:49:50|9434.9|9424.9|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|2
1628567410000|2021-08-10 03:50:10|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1628567430000|2021-08-10 03:50:30|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1628567460000|2021-08-10 03:51:00|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1628567570000|2021-08-10 03:52:50|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1628567640000|2021-08-10 03:54:00|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1628567650000|2021-08-10 03:54:10|9435.5|9425.5|9438.9|9428.9|9438.9|9428.9|9435.5|9425.5|2
1628567660000|2021-08-10 03:54:20|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1628567710000|2021-08-10 03:55:10|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1628567720000|2021-08-10 03:55:20|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1628567770000|2021-08-10 03:56:10|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1628567830000|2021-08-10 03:57:10|9439.1|9429.1|9438.9|9428.9|9439.1|9429.1|9438.9|9428.9|2
1628567850000|2021-08-10 03:57:30|9439.3|9429.3|9439.5|9429.5|9439.5|9429.5|9439.3|9429.3|2
1628567890000|2021-08-10 03:58:10|9439.6|9429.6|9439.9|9429.9|9439.9|9429.9|9439.6|9429.6|2
1628567940000|2021-08-10 03:59:00|9439.6|9429.6|9439.6|9429.6|9439.9|9429.9|9439.6|9429.6|3
1628567970000|2021-08-10 03:59:30|9439.4|9429.4|9438.9|9428.9|9439.4|9429.4|9438.9|9428.9|2
1628568030000|2021-08-10 04:00:30|9438.6|9428.6|9438.5|9428.5|9438.6|9428.6|9438.5|9428.5|2
1628568040000|2021-08-10 04:00:40|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1628568060000|2021-08-10 04:01:00|9439|9429|9439|9429|9439|9429|9438.8|9428.8|3
1628568080000|2021-08-10 04:01:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1628568120000|2021-08-10 04:02:00|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1628568160000|2021-08-10 04:02:40|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|2
1628568190000|2021-08-10 04:03:10|9438.8|9428.8|9438.8|9428.8|9439.1|9429.1|9438.8|9428.8|4
1628568230000|2021-08-10 04:03:50|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1628568240000|2021-08-10 04:04:00|9438.6|9428.6|9439|9429|9439|9429|9438.6|9428.6|3
1628568250000|2021-08-10 04:04:10|9439.1|9429.1|9439|9429|9439.1|9429.1|9439|9429|2
1628568260000|2021-08-10 04:04:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1628568270000|2021-08-10 04:04:30|9438.6|9428.6|9438.4|9428.4|9438.6|9428.6|9438.4|9428.4|2
1628568290000|2021-08-10 04:04:50|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1628568300000|2021-08-10 04:05:00|9438.9|9428.9|9438.9|9428.9|9439.4|9429.4|9438.9|9428.9|4
1628568380000|2021-08-10 04:06:20|9439.1|9429.1|9439.4|9429.4|9439.4|9429.4|9439.1|9429.1|2
1628568390000|2021-08-10 04:06:30|9439.1|9429.1|9438.9|9428.9|9439.1|9429.1|9438.9|9428.9|2
1628568410000|2021-08-10 04:06:50|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1628568460000|2021-08-10 04:07:40|9439.4|9429.4|9439.1|9429.1|9439.4|9429.4|9439.1|9429.1|2
1628568470000|2021-08-10 04:07:50|9439.4|9429.4|9438.9|9428.9|9439.4|9429.4|9438.9|9428.9|2
1628568510000|2021-08-10 04:08:30|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1628568530000|2021-08-10 04:08:50|9439.4|9429.4|9439.6|9429.6|9439.6|9429.6|9439.4|9429.4|2
1628568560000|2021-08-10 04:09:20|9439.4|9429.4|9439.6|9429.6|9439.6|9429.6|9439.4|9429.4|2
1628568570000|2021-08-10 04:09:30|9439.9|9429.9|9440.5|9430.5|9440.5|9430.5|9439.9|9429.9|3
1628568580000|2021-08-10 04:09:40|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1628568590000|2021-08-10 04:09:50|9440.1|9430.1|9440.3|9430.3|9440.3|9430.3|9440.1|9430.1|2
1628568600000|2021-08-10 04:10:00|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1628568610000|2021-08-10 04:10:10|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1628568620000|2021-08-10 04:10:20|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1628568630000|2021-08-10 04:10:30|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1628568640000|2021-08-10 04:10:40|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1628568660000|2021-08-10 04:11:00|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1628568690000|2021-08-10 04:11:30|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1628568700000|2021-08-10 04:11:40|9441.4|9431.4|9441.5|9431.5|9441.5|9431.5|9441.4|9431.4|2
1628568740000|2021-08-10 04:12:20|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1628568770000|2021-08-10 04:12:50|9441.1|9431.1|9441.6|9431.6|9441.6|9431.6|9441.1|9431.1|2
1628568800000|2021-08-10 04:13:20|9441.9|9431.9|9442.4|9432.4|9442.4|9432.4|9441.9|9431.9|3
1628568870000|2021-08-10 04:14:30|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1628568920000|2021-08-10 04:15:20|9441.9|9431.9|9441.3|9431.3|9441.9|9431.9|9441.3|9431.3|2
1628568980000|2021-08-10 04:16:20|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1628569000000|2021-08-10 04:16:40|9440.6|9430.6|9440.4|9430.4|9440.6|9430.6|9440.4|9430.4|2
1628569010000|2021-08-10 04:16:50|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1628569050000|2021-08-10 04:17:30|9439.6|9429.6|9439.4|9429.4|9439.6|9429.6|9439.4|9429.4|2
1628569110000|2021-08-10 04:18:30|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1628569140000|2021-08-10 04:19:00|9439.8|9429.8|9439.6|9429.6|9439.8|9429.8|9439.6|9429.6|2
1628569160000|2021-08-10 04:19:20|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1628569180000|2021-08-10 04:19:40|9440.1|9430.1|9440.6|9430.6|9440.6|9430.6|9440.1|9430.1|3
1628569200000|2021-08-10 04:20:00|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9440.1|9430.1|2
1628569210000|2021-08-10 04:20:10|9440.4|9430.4|9440.6|9430.6|9440.6|9430.6|9440.4|9430.4|2
1628569220000|2021-08-10 04:20:20|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9440.1|9430.1|2
1628569240000|2021-08-10 04:20:40|9439.9|9429.9|9439.4|9429.4|9439.9|9429.9|9439.4|9429.4|3
1628569270000|2021-08-10 04:21:10|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1628569280000|2021-08-10 04:21:20|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1628569380000|2021-08-10 04:23:00|9439.6|9429.6|9440.6|9430.6|9440.6|9430.6|9439.6|9429.6|2
1628569410000|2021-08-10 04:23:30|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1628569420000|2021-08-10 04:23:40|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.4|9430.4|3
1628569480000|2021-08-10 04:24:40|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1628569490000|2021-08-10 04:24:50|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1628569500000|2021-08-10 04:25:00|9441.4|9431.4|9441.8|9431.8|9441.8|9431.8|9441.4|9431.4|2
1628569550000|2021-08-10 04:25:50|9442.1|9432.1|9441.6|9431.6|9442.1|9432.1|9441.6|9431.6|3
1628569560000|2021-08-10 04:26:00|9442|9432|9441.8|9431.8|9442|9432|9441.6|9431.6|5
1628569570000|2021-08-10 04:26:10|9442.1|9432.1|9441.8|9431.8|9442.1|9432.1|9441.8|9431.8|2
1628569580000|2021-08-10 04:26:20|9441.6|9431.6|9441.5|9431.5|9441.6|9431.6|9441.5|9431.5|2
1628569590000|2021-08-10 04:26:30|9441.4|9431.4|9441.5|9431.5|9441.5|9431.5|9441.4|9431.4|2
1628569600000|2021-08-10 04:26:40|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1628569610000|2021-08-10 04:26:50|9441.4|9431.4|9441.1|9431.1|9441.4|9431.4|9441.1|9431.1|2
1628569640000|2021-08-10 04:27:20|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1628569660000|2021-08-10 04:27:40|9441.3|9431.3|9440.9|9430.9|9441.3|9431.3|9440.9|9430.9|3
1628569670000|2021-08-10 04:27:50|9440.6|9430.6|9440.3|9430.3|9440.6|9430.6|9439.6|9429.6|6
1628569680000|2021-08-10 04:28:00|9440|9430|9440.6|9430.6|9440.6|9430.6|9440|9430|2
1628569690000|2021-08-10 04:28:10|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1628569720000|2021-08-10 04:28:40|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|2
1628569740000|2021-08-10 04:29:00|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|2
1628569780000|2021-08-10 04:29:40|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|3
1628569810000|2021-08-10 04:30:10|9440.1|9430.1|9439.8|9429.8|9440.1|9430.1|9439.8|9429.8|3
1628569870000|2021-08-10 04:31:10|9439.6|9429.6|9438.9|9428.9|9439.6|9429.6|9438.9|9428.9|5
1628569920000|2021-08-10 04:32:00|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1628569970000|2021-08-10 04:32:50|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1628570020000|2021-08-10 04:33:40|9437.9|9427.9|9435|9425|9437.9|9427.9|9435|9425|3
1628570040000|2021-08-10 04:34:00|9434.9|9424.9|9434.1|9424.1|9434.9|9424.9|9434.1|9424.1|2
1628570070000|2021-08-10 04:34:30|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.3|9424.3|2
1628570090000|2021-08-10 04:34:50|9434.4|9424.4|9434.1|9424.1|9434.4|9424.4|9434.1|9424.1|2
1628570110000|2021-08-10 04:35:10|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1628570160000|2021-08-10 04:36:00|9434.9|9424.9|9435.6|9425.6|9436.1|9426.1|9434.9|9424.9|3
1628570170000|2021-08-10 04:36:10|9435.9|9425.9|9436.6|9426.6|9436.6|9426.6|9435.9|9425.9|4
1628570180000|2021-08-10 04:36:20|9437.5|9427.5|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|2
1628570190000|2021-08-10 04:36:30|9437.1|9427.1|9435.8|9425.8|9437.1|9427.1|9435.8|9425.8|2
1628570220000|2021-08-10 04:37:00|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1628570230000|2021-08-10 04:37:10|9436.1|9426.1|9437.4|9427.4|9437.5|9427.5|9436.1|9426.1|4
1628570250000|2021-08-10 04:37:30|9437.1|9427.1|9436.6|9426.6|9437.1|9427.1|9436.6|9426.6|2
1628570290000|2021-08-10 04:38:10|9436.9|9426.9|9437.1|9427.1|9437.1|9427.1|9436.9|9426.9|2
1628570310000|2021-08-10 04:38:30|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|2
1628570320000|2021-08-10 04:38:40|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9436.3|9426.3|2
1628570330000|2021-08-10 04:38:50|9435.6|9425.6|9436.5|9426.5|9436.5|9426.5|9435.6|9425.6|3
1628570340000|2021-08-10 04:39:00|9436.4|9426.4|9436.1|9426.1|9436.4|9426.4|9435.9|9425.9|3
1628570370000|2021-08-10 04:39:30|9436|9426|9435.5|9425.5|9436|9426|9435.5|9425.5|2
1628570410000|2021-08-10 04:40:10|9435.4|9425.4|9435.9|9425.9|9435.9|9425.9|9435.4|9425.4|2
1628570420000|2021-08-10 04:40:20|9435.6|9425.6|9434.1|9424.1|9435.6|9425.6|9434.1|9424.1|4
1628570430000|2021-08-10 04:40:30|9434.9|9424.9|9434.4|9424.4|9434.9|9424.9|9434.4|9424.4|2
1628570440000|2021-08-10 04:40:40|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1628570500000|2021-08-10 04:41:40|9433.6|9423.6|9433.9|9423.9|9433.9|9423.9|9433.6|9423.6|2
1628570530000|2021-08-10 04:42:10|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.4|9423.4|2
1628570540000|2021-08-10 04:42:20|9433.1|9423.1|9432.4|9422.4|9433.1|9423.1|9432.4|9422.4|3
1628570550000|2021-08-10 04:42:30|9432.1|9422.1|9432.6|9422.6|9432.9|9422.9|9432.1|9422.1|4
1628570570000|2021-08-10 04:42:50|9432.8|9422.8|9433.9|9423.9|9434|9424|9432.8|9422.8|3
1628570580000|2021-08-10 04:43:00|9434|9424|9434|9424|9434|9424|9434|9424|1
1628570620000|2021-08-10 04:43:40|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628570630000|2021-08-10 04:43:50|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1628570660000|2021-08-10 04:44:20|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628570680000|2021-08-10 04:44:40|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1628570720000|2021-08-10 04:45:20|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628570730000|2021-08-10 04:45:30|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9432.8|9422.8|3
1628570740000|2021-08-10 04:45:40|9432.3|9422.3|9431.4|9421.4|9432.3|9422.3|9431.4|9421.4|2
1628570750000|2021-08-10 04:45:50|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|1
1628570790000|2021-08-10 04:46:30|9430.8|9420.8|9429.3|9419.3|9430.8|9420.8|9429.3|9419.3|4
1628570810000|2021-08-10 04:46:50|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1628570820000|2021-08-10 04:47:00|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1628570880000|2021-08-10 04:48:00|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1628570890000|2021-08-10 04:48:10|9429.6|9419.6|9429.9|9419.9|9429.9|9419.9|9429.6|9419.6|2
1628571000000|2021-08-10 04:50:00|9430.1|9420.1|9430.9|9420.9|9430.9|9420.9|9430.1|9420.1|3
1628571040000|2021-08-10 04:50:40|9431.1|9421.1|9431.9|9421.9|9431.9|9421.9|9431.1|9421.1|3
1628571060000|2021-08-10 04:51:00|9432|9422|9432|9422|9432|9422|9432|9422|1
1628571080000|2021-08-10 04:51:20|9431.9|9421.9|9432|9422|9432|9422|9431.9|9421.9|2
1628571090000|2021-08-10 04:51:30|9432.3|9422.3|9432.9|9422.9|9432.9|9422.9|9432.3|9422.3|3
1628571100000|2021-08-10 04:51:40|9433.3|9423.3|9433.1|9423.1|9433.9|9423.9|9433.1|9423.1|3
1628571130000|2021-08-10 04:52:10|9433.4|9423.4|9433.9|9423.9|9433.9|9423.9|9433.4|9423.4|2
1628571150000|2021-08-10 04:52:30|9434|9424|9434.1|9424.1|9434.1|9424.1|9434|9424|2
1628571160000|2021-08-10 04:52:40|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628571170000|2021-08-10 04:52:50|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1628571180000|2021-08-10 04:53:00|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628571190000|2021-08-10 04:53:10|9434.1|9424.1|9434.5|9424.5|9434.5|9424.5|9434.1|9424.1|2
1628571210000|2021-08-10 04:53:30|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1628571230000|2021-08-10 04:53:50|9434.4|9424.4|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|3
1628571240000|2021-08-10 04:54:00|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1628571260000|2021-08-10 04:54:20|9434.4|9424.4|9435.6|9425.6|9435.6|9425.6|9434.4|9424.4|2
1628571270000|2021-08-10 04:54:30|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1628571380000|2021-08-10 04:56:20|9435.4|9425.4|9435.1|9425.1|9435.4|9425.4|9434.1|9424.1|5
1628571400000|2021-08-10 04:56:40|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1628571500000|2021-08-10 04:58:20|9434.6|9424.6|9435.6|9425.6|9435.6|9425.6|9434.6|9424.6|2
1628571510000|2021-08-10 04:58:30|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1628571600000|2021-08-10 05:00:00|9435.6|9425.6|9434.6|9424.6|9435.6|9425.6|9434.6|9424.6|5
1628571640000|2021-08-10 05:00:40|9434.9|9424.9|9435.6|9425.6|9435.6|9425.6|9434.9|9424.9|3
1628571650000|2021-08-10 05:00:50|9435.8|9425.8|9436.9|9426.9|9436.9|9426.9|9435.8|9425.8|3
1628571660000|2021-08-10 05:01:00|9436.6|9426.6|9436.4|9426.4|9436.9|9426.9|9436.3|9426.3|5
1628571670000|2021-08-10 05:01:10|9436.3|9426.3|9436.1|9426.1|9436.3|9426.3|9436.1|9426.1|2
1628571720000|2021-08-10 05:02:00|9436.3|9426.3|9436|9426|9436.3|9426.3|9436|9426|2
1628571780000|2021-08-10 05:03:00|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1628571790000|2021-08-10 05:03:10|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.3|9425.3|4
1628571800000|2021-08-10 05:03:20|9435.6|9425.6|9436|9426|9436|9426|9435.6|9425.6|3
1628571820000|2021-08-10 05:03:40|9435.9|9425.9|9434.1|9424.1|9435.9|9425.9|9433.8|9423.8|7
1628571830000|2021-08-10 05:03:50|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|2
1628571840000|2021-08-10 05:04:00|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1628571870000|2021-08-10 05:04:30|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.3|9424.3|2
1628571880000|2021-08-10 05:04:40|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.3|9424.3|2
1628571950000|2021-08-10 05:05:50|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|2
1628571960000|2021-08-10 05:06:00|9434|9424|9434.6|9424.6|9434.6|9424.6|9434|9424|4
1628571980000|2021-08-10 05:06:20|9434.9|9424.9|9435.4|9425.4|9435.4|9425.4|9434.9|9424.9|3
1628571990000|2021-08-10 05:06:30|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1628572000000|2021-08-10 05:06:40|9435.4|9425.4|9435.9|9425.9|9435.9|9425.9|9435.4|9425.4|3
1628572020000|2021-08-10 05:07:00|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1628572030000|2021-08-10 05:07:10|9435.1|9425.1|9434.8|9424.8|9435.1|9425.1|9434.8|9424.8|2
1628572080000|2021-08-10 05:08:00|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1628572110000|2021-08-10 05:08:30|9434.8|9424.8|9436.1|9426.1|9436.1|9426.1|9434.8|9424.8|2
1628572130000|2021-08-10 05:08:50|9435.9|9425.9|9435.6|9425.6|9435.9|9425.9|9435.6|9425.6|2
1628572140000|2021-08-10 05:09:00|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1628572170000|2021-08-10 05:09:30|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1628572190000|2021-08-10 05:09:50|9435.9|9425.9|9435.8|9425.8|9435.9|9425.9|9435.8|9425.8|2
1628572200000|2021-08-10 05:10:00|9435.4|9425.4|9434.6|9424.6|9435.4|9425.4|9434.6|9424.6|3
1628572270000|2021-08-10 05:11:10|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1628572290000|2021-08-10 05:11:30|9434.6|9424.6|9434.1|9424.1|9434.6|9424.6|9434.1|9424.1|2
1628572300000|2021-08-10 05:11:40|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.1|9423.1|3
1628572310000|2021-08-10 05:11:50|9433|9423|9433|9423|9433|9423|9433|9423|1
1628572320000|2021-08-10 05:12:00|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1628572330000|2021-08-10 05:12:10|9433|9423|9432.9|9422.9|9433|9423|9432.9|9422.9|2
1628572340000|2021-08-10 05:12:20|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1628572350000|2021-08-10 05:12:30|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1628572380000|2021-08-10 05:13:00|9433.1|9423.1|9433.6|9423.6|9433.6|9423.6|9433.1|9423.1|3
1628572390000|2021-08-10 05:13:10|9433.9|9423.9|9433.5|9423.5|9433.9|9423.9|9433.5|9423.5|3
1628572400000|2021-08-10 05:13:20|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1628572450000|2021-08-10 05:14:10|9433.5|9423.5|9433.6|9423.6|9433.6|9423.6|9433.5|9423.5|2
1628572550000|2021-08-10 05:15:50|9432.9|9422.9|9431.8|9421.8|9432.9|9422.9|9431.8|9421.8|2
1628572570000|2021-08-10 05:16:10|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1628572640000|2021-08-10 05:17:20|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1628572660000|2021-08-10 05:17:40|9431.9|9421.9|9429.9|9419.9|9431.9|9421.9|9429.6|9419.6|5
1628572680000|2021-08-10 05:18:00|9430.1|9420.1|9431.4|9421.4|9431.4|9421.4|9430.1|9420.1|2
1628572690000|2021-08-10 05:18:10|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1628572700000|2021-08-10 05:18:20|9431.8|9421.8|9433.8|9423.8|9434.1|9424.1|9431.8|9421.8|5
1628572720000|2021-08-10 05:18:40|9433.9|9423.9|9434.1|9424.1|9434.1|9424.1|9433.9|9423.9|2
1628572740000|2021-08-10 05:19:00|9434.4|9424.4|9435.1|9425.1|9435.1|9425.1|9434.4|9424.4|3
1628572750000|2021-08-10 05:19:10|9435|9425|9435.1|9425.1|9435.1|9425.1|9435|9425|2
1628572760000|2021-08-10 05:19:20|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1628572780000|2021-08-10 05:19:40|9435.6|9425.6|9435.4|9425.4|9435.6|9425.6|9435.4|9425.4|2
1628572790000|2021-08-10 05:19:50|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1628572800000|2021-08-10 05:20:00|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1628572810000|2021-08-10 05:20:10|9435.4|9425.4|9435.8|9425.8|9436|9426|9435.4|9425.4|6
1628572830000|2021-08-10 05:20:30|9436|9426|9435.4|9425.4|9436|9426|9435.4|9425.4|3
1628572840000|2021-08-10 05:20:40|9435.6|9425.6|9435.8|9425.8|9436|9426|9435.6|9425.6|6
1628572880000|2021-08-10 05:21:20|9436|9426|9435.8|9425.8|9436|9426|9435.8|9425.8|2
1628572900000|2021-08-10 05:21:40|9436.3|9426.3|9436|9426|9436.3|9426.3|9436|9426|2
1628572910000|2021-08-10 05:21:50|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1628572930000|2021-08-10 05:22:10|9436.1|9426.1|9436.5|9426.5|9436.5|9426.5|9436.1|9426.1|2
1628572940000|2021-08-10 05:22:20|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|2
1628572950000|2021-08-10 05:22:30|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|2
1628572980000|2021-08-10 05:23:00|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1628572990000|2021-08-10 05:23:10|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|3
1628573000000|2021-08-10 05:23:20|9436.3|9426.3|9431.6|9421.6|9436.3|9426.3|9431.6|9421.6|2
1628573010000|2021-08-10 05:23:30|9431.4|9421.4|9431.3|9421.3|9431.4|9421.4|9431.3|9421.3|2
1628573030000|2021-08-10 05:23:50|9431|9421|9431.3|9421.3|9431.3|9421.3|9431|9421|2
1628573050000|2021-08-10 05:24:10|9431.4|9421.4|9431.4|9421.4|9431.6|9421.6|9431.4|9421.4|3
1628573060000|2021-08-10 05:24:20|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1628573110000|2021-08-10 05:25:10|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1628573130000|2021-08-10 05:25:30|9431.6|9421.6|9431.9|9421.9|9431.9|9421.9|9431.6|9421.6|2
1628573140000|2021-08-10 05:25:40|9432.4|9422.4|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|2
1628573160000|2021-08-10 05:26:00|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1628573170000|2021-08-10 05:26:10|9432.8|9422.8|9433.6|9423.6|9433.6|9423.6|9432.8|9422.8|2
1628573190000|2021-08-10 05:26:30|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628573210000|2021-08-10 05:26:50|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1628573220000|2021-08-10 05:27:00|9434|9424|9434|9424|9434|9424|9434|9424|1
1628573270000|2021-08-10 05:27:50|9433.6|9423.6|9433.1|9423.1|9433.6|9423.6|9433.1|9423.1|3
1628573300000|2021-08-10 05:28:20|9432.9|9422.9|9432.4|9422.4|9432.9|9422.9|9432.4|9422.4|2
1628573340000|2021-08-10 05:29:00|9432.6|9422.6|9433.1|9423.1|9433.1|9423.1|9432.6|9422.6|2
1628573360000|2021-08-10 05:29:20|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1628573370000|2021-08-10 05:29:30|9433.8|9423.8|9434.1|9424.1|9434.9|9424.9|9433.8|9423.8|4
1628573380000|2021-08-10 05:29:40|9433.9|9423.9|9432.9|9422.9|9433.9|9423.9|9432.9|9422.9|3
1628573390000|2021-08-10 05:29:50|9433.6|9423.6|9432.9|9422.9|9433.6|9423.6|9432.9|9422.9|2
1628573400000|2021-08-10 05:30:00|9433.1|9423.1|9443.6|9433.6|9443.6|9433.6|9433.1|9423.1|18
1628573410000|2021-08-10 05:30:10|9443.9|9433.9|9443.1|9433.1|9444.9|9434.9|9442.3|9432.3|15
1628573420000|2021-08-10 05:30:20|9443.4|9433.4|9446.9|9436.9|9449.1|9439.1|9443.4|9433.4|20
1628573430000|2021-08-10 05:30:30|9445.4|9435.4|9447.5|9437.5|9447.5|9437.5|9445.4|9435.4|13
1628573440000|2021-08-10 05:30:40|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9446.6|9436.6|11
1628573450000|2021-08-10 05:30:50|9448.4|9438.4|9448.9|9438.9|9448.9|9438.9|9447.9|9437.9|7
1628573460000|2021-08-10 05:31:00|9448.4|9438.4|9451.9|9441.9|9452.6|9442.6|9448.4|9438.4|19
1628573470000|2021-08-10 05:31:10|9452|9442|9449.1|9439.1|9452.4|9442.4|9449.1|9439.1|16
1628573480000|2021-08-10 05:31:20|9448.9|9438.9|9447.4|9437.4|9448.9|9438.9|9445.9|9435.9|9
1628573490000|2021-08-10 05:31:30|9447.6|9437.6|9447.4|9437.4|9448|9438|9447.4|9437.4|9
1628573500000|2021-08-10 05:31:40|9447.8|9437.8|9449.4|9439.4|9449.6|9439.6|9447.8|9437.8|11
1628573510000|2021-08-10 05:31:50|9448.9|9438.9|9447|9437|9449.1|9439.1|9446.3|9436.3|25
1628573520000|2021-08-10 05:32:00|9447.4|9437.4|9446.4|9436.4|9448.9|9438.9|9446.4|9436.4|14
1628573530000|2021-08-10 05:32:10|9445.4|9435.4|9447.4|9437.4|9447.4|9437.4|9444.5|9434.5|15
1628573540000|2021-08-10 05:32:20|9447.1|9437.1|9445.6|9435.6|9447.1|9437.1|9445.6|9435.6|10
1628573550000|2021-08-10 05:32:30|9445.3|9435.3|9446.5|9436.5|9447.9|9437.9|9445.3|9435.3|9
1628573560000|2021-08-10 05:32:40|9446.4|9436.4|9446.6|9436.6|9446.6|9436.6|9446.4|9436.4|4
1628573570000|2021-08-10 05:32:50|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9444.1|9434.1|15
1628573580000|2021-08-10 05:33:00|9446.5|9436.5|9448.9|9438.9|9449|9439|9446.5|9436.5|12
1628573590000|2021-08-10 05:33:10|9449|9439|9449.1|9439.1|9450.6|9440.6|9448.9|9438.9|14
1628573600000|2021-08-10 05:33:20|9449.4|9439.4|9450.6|9440.6|9450.9|9440.9|9449.4|9439.4|19
1628573610000|2021-08-10 05:33:30|9450.9|9440.9|9450.9|9440.9|9451.6|9441.6|9450.6|9440.6|7
1628573620000|2021-08-10 05:33:40|9451.4|9441.4|9451.5|9441.5|9452.1|9442.1|9450.9|9440.9|11
1628573630000|2021-08-10 05:33:50|9451.9|9441.9|9451.4|9441.4|9452.5|9442.5|9450.5|9440.5|10
1628573640000|2021-08-10 05:34:00|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451.1|9441.1|8
1628573650000|2021-08-10 05:34:10|9451.9|9441.9|9451.4|9441.4|9451.9|9441.9|9451.4|9441.4|2
1628573660000|2021-08-10 05:34:20|9451.6|9441.6|9453.1|9443.1|9453.9|9443.9|9451.6|9441.6|15
1628573670000|2021-08-10 05:34:30|9453.4|9443.4|9454.1|9444.1|9454.9|9444.9|9453.1|9443.1|22
1628573680000|2021-08-10 05:34:40|9454.4|9444.4|9454.4|9444.4|9455.8|9445.8|9454|9444|16
1628573690000|2021-08-10 05:34:50|9453.6|9443.6|9456.6|9446.6|9456.6|9446.6|9453.6|9443.6|10
1628573700000|2021-08-10 05:35:00|9456.4|9446.4|9457.4|9447.4|9457.6|9447.6|9456.4|9446.4|9
1628573710000|2021-08-10 05:35:10|9457.6|9447.6|9458.5|9448.5|9458.8|9448.8|9456.9|9446.9|13
1628573720000|2021-08-10 05:35:20|9459.1|9449.1|9457.8|9447.8|9459.1|9449.1|9457.3|9447.3|15
1628573730000|2021-08-10 05:35:30|9457.5|9447.5|9458.9|9448.9|9458.9|9448.9|9457.5|9447.5|6
1628573740000|2021-08-10 05:35:40|9458.4|9448.4|9458.4|9448.4|9459.1|9449.1|9458.4|9448.4|9
1628573750000|2021-08-10 05:35:50|9458.8|9448.8|9457.4|9447.4|9460.6|9450.6|9457|9447|16
1628573760000|2021-08-10 05:36:00|9457.6|9447.6|9455.1|9445.1|9460.3|9450.3|9452.4|9442.4|18
1628573770000|2021-08-10 05:36:10|9455|9445|9455.6|9445.6|9455.9|9445.9|9453.1|9443.1|19
1628573780000|2021-08-10 05:36:20|9455.9|9445.9|9456.4|9446.4|9456.9|9446.9|9455.8|9445.8|13
1628573790000|2021-08-10 05:36:30|9456.3|9446.3|9457.1|9447.1|9457.1|9447.1|9456|9446|11
1628573800000|2021-08-10 05:36:40|9457.4|9447.4|9456.9|9446.9|9457.4|9447.4|9456.9|9446.9|3
1628573810000|2021-08-10 05:36:50|9456.4|9446.4|9454.9|9444.9|9456.4|9446.4|9454.6|9444.6|11
1628573820000|2021-08-10 05:37:00|9455.4|9445.4|9455.4|9445.4|9455.9|9445.9|9454.4|9444.4|12
1628573830000|2021-08-10 05:37:10|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9454.6|9444.6|5
1628573840000|2021-08-10 05:37:20|9455.4|9445.4|9458.9|9448.9|9458.9|9448.9|9455.4|9445.4|4
1628573850000|2021-08-10 05:37:30|9459|9449|9459|9449|9459.6|9449.6|9459|9449|7
1628573860000|2021-08-10 05:37:40|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1628573870000|2021-08-10 05:37:50|9459.6|9449.6|9460.3|9450.3|9460.6|9450.6|9459.6|9449.6|6
1628573880000|2021-08-10 05:38:00|9460.1|9450.1|9459.3|9449.3|9460.1|9450.1|9459.3|9449.3|2
1628573890000|2021-08-10 05:38:10|9459.4|9449.4|9459|9449|9460.3|9450.3|9459|9449|5
1628573900000|2021-08-10 05:38:20|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1628573910000|2021-08-10 05:38:30|9460.5|9450.5|9458.9|9448.9|9460.5|9450.5|9458.1|9448.1|7
1628573920000|2021-08-10 05:38:40|9459|9449|9458.9|9448.9|9459.6|9449.6|9458.9|9448.9|3
1628573940000|2021-08-10 05:39:00|9459.1|9449.1|9460.4|9450.4|9460.6|9450.6|9459.1|9449.1|7
1628573950000|2021-08-10 05:39:10|9460.1|9450.1|9460.1|9450.1|9460.9|9450.9|9460.1|9450.1|7
1628573960000|2021-08-10 05:39:20|9459.9|9449.9|9458.9|9448.9|9459.9|9449.9|9458.5|9448.5|10
1628573970000|2021-08-10 05:39:30|9459.1|9449.1|9458.3|9448.3|9459.1|9449.1|9458|9448|6
1628573980000|2021-08-10 05:39:40|9458|9448|9457.6|9447.6|9458.3|9448.3|9457.6|9447.6|12
1628573990000|2021-08-10 05:39:50|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9456.9|9446.9|5
1628574000000|2021-08-10 05:40:00|9457.4|9447.4|9457.1|9447.1|9457.4|9447.4|9457.1|9447.1|2
1628574010000|2021-08-10 05:40:10|9457.4|9447.4|9457.6|9447.6|9457.6|9447.6|9457.4|9447.4|2
1628574020000|2021-08-10 05:40:20|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9456.6|9446.6|9
1628574030000|2021-08-10 05:40:30|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457|9447|6
1628574040000|2021-08-10 05:40:40|9457.6|9447.6|9458.1|9448.1|9458.1|9448.1|9457.1|9447.1|10
1628574050000|2021-08-10 05:40:50|9458.4|9448.4|9458.1|9448.1|9458.6|9448.6|9458.1|9448.1|4
1628574060000|2021-08-10 05:41:00|9458.8|9448.8|9458.9|9448.9|9458.9|9448.9|9457.9|9447.9|6
1628574070000|2021-08-10 05:41:10|9459|9449|9454|9444|9460.4|9450.4|9453|9443|8
1628574080000|2021-08-10 05:41:20|9454.6|9444.6|9454.6|9444.6|9456|9446|9454.6|9444.6|13
1628574090000|2021-08-10 05:41:30|9454.1|9444.1|9453.6|9443.6|9454.6|9444.6|9452.6|9442.6|6
1628574100000|2021-08-10 05:41:40|9454.1|9444.1|9452|9442|9454.1|9444.1|9452|9442|12
1628574110000|2021-08-10 05:41:50|9452.3|9442.3|9450.1|9440.1|9452.5|9442.5|9450.1|9440.1|10
1628574120000|2021-08-10 05:42:00|9450.3|9440.3|9454.4|9444.4|9454.4|9444.4|9450.3|9440.3|13
1628574130000|2021-08-10 05:42:10|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9453.1|9443.1|6
1628574140000|2021-08-10 05:42:20|9453.4|9443.4|9456.4|9446.4|9456.6|9446.6|9452.3|9442.3|13
1628574150000|2021-08-10 05:42:30|9456.6|9446.6|9456.1|9446.1|9456.9|9446.9|9455.6|9445.6|5
1628574160000|2021-08-10 05:42:40|9455.4|9445.4|9453.6|9443.6|9456.1|9446.1|9453.6|9443.6|12
1628574170000|2021-08-10 05:42:50|9453.9|9443.9|9454|9444|9454|9444|9452|9442|8
1628574180000|2021-08-10 05:43:00|9453.4|9443.4|9452.9|9442.9|9454.1|9444.1|9452.4|9442.4|17
1628574190000|2021-08-10 05:43:10|9453.4|9443.4|9452.9|9442.9|9453.4|9443.4|9452.9|9442.9|6
1628574200000|2021-08-10 05:43:20|9452.6|9442.6|9452.5|9442.5|9453.4|9443.4|9452.5|9442.5|8
1628574210000|2021-08-10 05:43:30|9452.1|9442.1|9452.6|9442.6|9452.9|9442.9|9452.1|9442.1|5
1628574220000|2021-08-10 05:43:40|9452.1|9442.1|9452.9|9442.9|9452.9|9442.9|9451.5|9441.5|8
1628574230000|2021-08-10 05:43:50|9453.1|9443.1|9454|9444|9454|9444|9452.9|9442.9|6
1628574240000|2021-08-10 05:44:00|9454.1|9444.1|9456.1|9446.1|9456.1|9446.1|9454.1|9444.1|10
1628574250000|2021-08-10 05:44:10|9456|9446|9454.5|9444.5|9456|9446|9454.5|9444.5|8
1628574260000|2021-08-10 05:44:20|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1628574270000|2021-08-10 05:44:30|9454.5|9444.5|9456.5|9446.5|9456.5|9446.5|9454.5|9444.5|8
1628574280000|2021-08-10 05:44:40|9456.3|9446.3|9455.5|9445.5|9456.5|9446.5|9455.3|9445.3|8
1628574290000|2021-08-10 05:44:50|9455.9|9445.9|9456.5|9446.5|9456.6|9446.6|9455.9|9445.9|10
1628574300000|2021-08-10 05:45:00|9456.6|9446.6|9457.8|9447.8|9458.9|9448.9|9456.6|9446.6|8
1628574310000|2021-08-10 05:45:10|9457.3|9447.3|9456.3|9446.3|9457.4|9447.4|9456.1|9446.1|12
1628574320000|2021-08-10 05:45:20|9456.4|9446.4|9456.4|9446.4|9456.9|9446.9|9456.4|9446.4|7
1628574330000|2021-08-10 05:45:30|9456|9446|9457.8|9447.8|9457.8|9447.8|9456|9446|5
1628574340000|2021-08-10 05:45:40|9457.6|9447.6|9456.9|9446.9|9457.6|9447.6|9456.6|9446.6|6
1628574350000|2021-08-10 05:45:50|9456.6|9446.6|9457.9|9447.9|9458.1|9448.1|9456.5|9446.5|14
1628574360000|2021-08-10 05:46:00|9457.6|9447.6|9457.9|9447.9|9458.1|9448.1|9457.4|9447.4|8
1628574370000|2021-08-10 05:46:10|9456.6|9446.6|9457.3|9447.3|9457.5|9447.5|9456.6|9446.6|8
1628574380000|2021-08-10 05:46:20|9456.9|9446.9|9455.6|9445.6|9456.9|9446.9|9455.5|9445.5|9
1628574390000|2021-08-10 05:46:30|9455.4|9445.4|9455.3|9445.3|9455.8|9445.8|9453.6|9443.6|14
1628574400000|2021-08-10 05:46:40|9454.9|9444.9|9454|9444|9454.9|9444.9|9454|9444|7
1628574410000|2021-08-10 05:46:50|9453.8|9443.8|9454.1|9444.1|9454.1|9444.1|9451.8|9441.8|10
1628574420000|2021-08-10 05:47:00|9454.4|9444.4|9456.3|9446.3|9456.3|9446.3|9454.4|9444.4|4
1628574430000|2021-08-10 05:47:10|9455.9|9445.9|9456.4|9446.4|9456.4|9446.4|9454.8|9444.8|9
1628574440000|2021-08-10 05:47:20|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1628574450000|2021-08-10 05:47:30|9456.5|9446.5|9455.8|9445.8|9456.6|9446.6|9454.5|9444.5|13
1628574460000|2021-08-10 05:47:40|9456|9446|9451.5|9441.5|9456.3|9446.3|9451.3|9441.3|14
1628574470000|2021-08-10 05:47:50|9451.8|9441.8|9453.4|9443.4|9454.1|9444.1|9451.8|9441.8|9
1628574480000|2021-08-10 05:48:00|9453.6|9443.6|9453.3|9443.3|9454.1|9444.1|9453.3|9443.3|4
1628574490000|2021-08-10 05:48:10|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.6|9443.6|2
1628574500000|2021-08-10 05:48:20|9453.9|9443.9|9453.1|9443.1|9453.9|9443.9|9452.1|9442.1|10
1628574510000|2021-08-10 05:48:30|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1628574520000|2021-08-10 05:48:40|9453.5|9443.5|9454.1|9444.1|9454.1|9444.1|9452.9|9442.9|6
1628574540000|2021-08-10 05:49:00|9453.9|9443.9|9453.4|9443.4|9453.9|9443.9|9453.4|9443.4|2
1628574550000|2021-08-10 05:49:10|9453.5|9443.5|9454.1|9444.1|9454.1|9444.1|9453.3|9443.3|4
1628574580000|2021-08-10 05:49:40|9454.4|9444.4|9452.6|9442.6|9455.9|9445.9|9451.9|9441.9|9
1628574590000|2021-08-10 05:49:50|9453.1|9443.1|9452.9|9442.9|9453.1|9443.1|9452.8|9442.8|6
1628574600000|2021-08-10 05:50:00|9453.4|9443.4|9452.5|9442.5|9453.4|9443.4|9451.6|9441.6|10
1628574610000|2021-08-10 05:50:10|9452.6|9442.6|9452.4|9442.4|9452.6|9442.6|9452.4|9442.4|3
1628574620000|2021-08-10 05:50:20|9452.8|9442.8|9452.5|9442.5|9453.6|9443.6|9452.4|9442.4|4
1628574630000|2021-08-10 05:50:30|9452.9|9442.9|9452.4|9442.4|9453.4|9443.4|9452.4|9442.4|6
1628574640000|2021-08-10 05:50:40|9452.6|9442.6|9453|9443|9454.1|9444.1|9452.6|9442.6|10
1628574650000|2021-08-10 05:50:50|9452.8|9442.8|9452.4|9442.4|9452.8|9442.8|9452.4|9442.4|2
1628574660000|2021-08-10 05:51:00|9452.8|9442.8|9452.5|9442.5|9453.3|9443.3|9452.4|9442.4|9
1628574670000|2021-08-10 05:51:10|9452.3|9442.3|9452.1|9442.1|9452.4|9442.4|9451.3|9441.3|7
1628574680000|2021-08-10 05:51:20|9453.1|9443.1|9451.9|9441.9|9453.4|9443.4|9451.1|9441.1|6
1628574690000|2021-08-10 05:51:30|9451.6|9441.6|9453.3|9443.3|9453.3|9443.3|9451.6|9441.6|7
1628574700000|2021-08-10 05:51:40|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.3|9442.3|6
1628574720000|2021-08-10 05:52:00|9453|9443|9454.6|9444.6|9454.6|9444.6|9453|9443|4
1628574730000|2021-08-10 05:52:10|9454.3|9444.3|9455.1|9445.1|9455.1|9445.1|9454.1|9444.1|5
1628574740000|2021-08-10 05:52:20|9455.5|9445.5|9459.1|9449.1|9459.1|9449.1|9455.5|9445.5|8
1628574750000|2021-08-10 05:52:30|9459.4|9449.4|9460.1|9450.1|9460.1|9450.1|9458.5|9448.5|11
1628574760000|2021-08-10 05:52:40|9459.9|9449.9|9462.6|9452.6|9462.6|9452.6|9459.6|9449.6|21
1628574770000|2021-08-10 05:52:50|9463|9453|9463|9453|9463.8|9453.8|9461.9|9451.9|20
1628574780000|2021-08-10 05:53:00|9463.3|9453.3|9463.1|9453.1|9463.9|9453.9|9462.6|9452.6|21
1628574790000|2021-08-10 05:53:10|9463.5|9453.5|9465.9|9455.9|9466.1|9456.1|9462.6|9452.6|15
1628574800000|2021-08-10 05:53:20|9466.1|9456.1|9466.5|9456.5|9466.5|9456.5|9464.6|9454.6|14
1628574810000|2021-08-10 05:53:30|9466.3|9456.3|9471.6|9461.6|9471.6|9461.6|9466.3|9456.3|11
1628574820000|2021-08-10 05:53:40|9469.9|9459.9|9469.6|9459.6|9471|9461|9469.6|9459.6|10
1628574830000|2021-08-10 05:53:50|9469.8|9459.8|9469.8|9459.8|9470.1|9460.1|9467.6|9457.6|12
1628574840000|2021-08-10 05:54:00|9470|9460|9469.6|9459.6|9470.4|9460.4|9469.4|9459.4|20
1628574850000|2021-08-10 05:54:10|9469.1|9459.1|9468.6|9458.6|9469.4|9459.4|9467.9|9457.9|9
1628574860000|2021-08-10 05:54:20|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9468.4|9458.4|3
1628574870000|2021-08-10 05:54:30|9468.8|9458.8|9468|9458|9469|9459|9467.4|9457.4|13
1628574880000|2021-08-10 05:54:40|9468.5|9458.5|9469.3|9459.3|9469.4|9459.4|9468.5|9458.5|10
1628574890000|2021-08-10 05:54:50|9469.1|9459.1|9467.8|9457.8|9469.1|9459.1|9467.4|9457.4|6
1628574900000|2021-08-10 05:55:00|9467.5|9457.5|9467.8|9457.8|9468|9458|9467.5|9457.5|8
1628574910000|2021-08-10 05:55:10|9467.5|9457.5|9469|9459|9469|9459|9467.5|9457.5|6
1628574920000|2021-08-10 05:55:20|9468.6|9458.6|9468|9458|9469.5|9459.5|9468|9458|7
1628574930000|2021-08-10 05:55:30|9468.3|9458.3|9468.1|9458.1|9468.5|9458.5|9467.6|9457.6|7
1628574940000|2021-08-10 05:55:40|9467.9|9457.9|9467.1|9457.1|9468.3|9458.3|9467.1|9457.1|10
1628574950000|2021-08-10 05:55:50|9466.6|9456.6|9467.4|9457.4|9467.4|9457.4|9466.6|9456.6|3
1628574960000|2021-08-10 05:56:00|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|5
1628574970000|2021-08-10 05:56:10|9467|9457|9467.1|9457.1|9467.6|9457.6|9467|9457|9
1628574980000|2021-08-10 05:56:20|9466.8|9456.8|9469.3|9459.3|9469.3|9459.3|9466.8|9456.8|4
1628574990000|2021-08-10 05:56:30|9469.6|9459.6|9469.6|9459.6|9469.8|9459.8|9469.4|9459.4|4
1628575000000|2021-08-10 05:56:40|9469.4|9459.4|9469.4|9459.4|9469.9|9459.9|9469.3|9459.3|10
1628575010000|2021-08-10 05:56:50|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9467.6|9457.6|14
1628575020000|2021-08-10 05:57:00|9468.8|9458.8|9469.3|9459.3|9469.6|9459.6|9468.8|9458.8|5
1628575030000|2021-08-10 05:57:10|9469.4|9459.4|9467.9|9457.9|9469.6|9459.6|9467.8|9457.8|15
1628575040000|2021-08-10 05:57:20|9468.1|9458.1|9466.4|9456.4|9469|9459|9466.4|9456.4|8
1628575050000|2021-08-10 05:57:30|9466.8|9456.8|9465.1|9455.1|9467.4|9457.4|9465.1|9455.1|9
1628575060000|2021-08-10 05:57:40|9465.9|9455.9|9467|9457|9467.1|9457.1|9465.9|9455.9|5
1628575070000|2021-08-10 05:57:50|9466.8|9456.8|9467.6|9457.6|9468|9458|9466.3|9456.3|7
1628575080000|2021-08-10 05:58:00|9467.8|9457.8|9467.1|9457.1|9468.1|9458.1|9466.4|9456.4|8
1628575090000|2021-08-10 05:58:10|9467.3|9457.3|9467.4|9457.4|9467.4|9457.4|9467.3|9457.3|2
1628575100000|2021-08-10 05:58:20|9467.6|9457.6|9467.8|9457.8|9468.6|9458.6|9467.6|9457.6|5
1628575110000|2021-08-10 05:58:30|9467.4|9457.4|9468.5|9458.5|9469|9459|9467.4|9457.4|6
1628575120000|2021-08-10 05:58:40|9468.8|9458.8|9467.3|9457.3|9468.8|9458.8|9467.3|9457.3|7
1628575130000|2021-08-10 05:58:50|9467.6|9457.6|9468.4|9458.4|9468.4|9458.4|9467.6|9457.6|3
1628575140000|2021-08-10 05:59:00|9468.1|9458.1|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|4
1628575150000|2021-08-10 05:59:10|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1628575160000|2021-08-10 05:59:20|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.5|9456.5|5
1628575170000|2021-08-10 05:59:30|9466.3|9456.3|9466.5|9456.5|9466.6|9456.6|9464.9|9454.9|8
1628575180000|2021-08-10 05:59:40|9466.6|9456.6|9467.6|9457.6|9467.6|9457.6|9466.6|9456.6|4
1628575200000|2021-08-10 06:00:00|9468.1|9458.1|9467.5|9457.5|9468.6|9458.6|9467.5|9457.5|6
1628575210000|2021-08-10 06:00:10|9467.3|9457.3|9463.8|9453.8|9467.3|9457.3|9463.8|9453.8|14
1628575220000|2021-08-10 06:00:20|9463.4|9453.4|9461.9|9451.9|9463.4|9453.4|9461.4|9451.4|10
1628575230000|2021-08-10 06:00:30|9462.4|9452.4|9463.4|9453.4|9463.9|9453.9|9462.4|9452.4|4
1628575240000|2021-08-10 06:00:40|9463|9453|9459.9|9449.9|9463|9453|9459.9|9449.9|7
1628575250000|2021-08-10 06:00:50|9459.5|9449.5|9459.9|9449.9|9460.4|9450.4|9459|9449|9
1628575260000|2021-08-10 06:01:00|9460.4|9450.4|9460.1|9450.1|9461.9|9451.9|9460.1|9450.1|5
1628575270000|2021-08-10 06:01:10|9459.9|9449.9|9458.6|9448.6|9459.9|9449.9|9458.6|9448.6|3
1628575280000|2021-08-10 06:01:20|9458.9|9448.9|9459.5|9449.5|9459.9|9449.9|9458.6|9448.6|12
1628575290000|2021-08-10 06:01:30|9458.9|9448.9|9461.9|9451.9|9462.9|9452.9|9458.9|9448.9|10
1628575300000|2021-08-10 06:01:40|9461.6|9451.6|9461.6|9451.6|9461.8|9451.8|9461|9451|7
1628575310000|2021-08-10 06:01:50|9461.1|9451.1|9461.5|9451.5|9461.5|9451.5|9461.1|9451.1|2
1628575320000|2021-08-10 06:02:00|9461|9451|9461.6|9451.6|9462.1|9452.1|9461|9451|10
1628575330000|2021-08-10 06:02:10|9461.1|9451.1|9463|9453|9463.1|9453.1|9461.1|9451.1|11
1628575340000|2021-08-10 06:02:20|9463.1|9453.1|9462.6|9452.6|9463.6|9453.6|9461.3|9451.3|15
1628575350000|2021-08-10 06:02:30|9462.9|9452.9|9462.1|9452.1|9462.9|9452.9|9462.1|9452.1|4
1628575360000|2021-08-10 06:02:40|9461.9|9451.9|9462.4|9452.4|9462.4|9452.4|9461.9|9451.9|6
1628575370000|2021-08-10 06:02:50|9462.1|9452.1|9462.4|9452.4|9462.9|9452.9|9462.1|9452.1|6
1628575380000|2021-08-10 06:03:00|9462|9452|9462|9452|9462|9452|9461.9|9451.9|3
1628575390000|2021-08-10 06:03:10|9462.1|9452.1|9463.6|9453.6|9463.6|9453.6|9462.1|9452.1|3
1628575400000|2021-08-10 06:03:20|9462.6|9452.6|9462.6|9452.6|9462.9|9452.9|9462.6|9452.6|3
1628575410000|2021-08-10 06:03:30|9462.4|9452.4|9463.1|9453.1|9463.1|9453.1|9462.4|9452.4|3
1628575420000|2021-08-10 06:03:40|9463.5|9453.5|9463.8|9453.8|9465.1|9455.1|9463.5|9453.5|11
1628575430000|2021-08-10 06:03:50|9463.9|9453.9|9463.1|9453.1|9463.9|9453.9|9463.1|9453.1|3
1628575440000|2021-08-10 06:04:00|9463.6|9453.6|9463.9|9453.9|9465|9455|9463.6|9453.6|13
1628575450000|2021-08-10 06:04:10|9463.6|9453.6|9460.9|9450.9|9464.1|9454.1|9460.5|9450.5|11
1628575460000|2021-08-10 06:04:20|9460.6|9450.6|9460.6|9450.6|9461.1|9451.1|9459.6|9449.6|15
1628575470000|2021-08-10 06:04:30|9461.1|9451.1|9459.6|9449.6|9461.1|9451.1|9459.6|9449.6|12
1628575480000|2021-08-10 06:04:40|9459.4|9449.4|9459.4|9449.4|9459.6|9449.6|9458.6|9448.6|9
1628575490000|2021-08-10 06:04:50|9459.1|9449.1|9459.9|9449.9|9460.3|9450.3|9458.6|9448.6|5
1628575500000|2021-08-10 06:05:00|9459.8|9449.8|9460.6|9450.6|9461.1|9451.1|9458.9|9448.9|13
1628575510000|2021-08-10 06:05:10|9460.9|9450.9|9466.4|9456.4|9467.5|9457.5|9460.9|9450.9|16
1628575520000|2021-08-10 06:05:20|9465.6|9455.6|9465.6|9455.6|9465.9|9455.9|9465.1|9455.1|6
1628575530000|2021-08-10 06:05:30|9465.9|9455.9|9469.1|9459.1|9469.1|9459.1|9465.9|9455.9|5
1628575540000|2021-08-10 06:05:40|9468.6|9458.6|9468.9|9458.9|9469.4|9459.4|9468.6|9458.6|7
1628575550000|2021-08-10 06:05:50|9468.6|9458.6|9468.6|9458.6|9469.5|9459.5|9468.1|9458.1|10
1628575560000|2021-08-10 06:06:00|9468.4|9458.4|9469.4|9459.4|9470.4|9460.4|9468.4|9458.4|6
1628575570000|2021-08-10 06:06:10|9469.1|9459.1|9469.5|9459.5|9469.9|9459.9|9469.1|9459.1|9
1628575580000|2021-08-10 06:06:20|9469|9459|9468.8|9458.8|9470.1|9460.1|9468.8|9458.8|10
1628575590000|2021-08-10 06:06:30|9469.1|9459.1|9468.3|9458.3|9469.1|9459.1|9467.6|9457.6|8
1628575600000|2021-08-10 06:06:40|9468.5|9458.5|9469.6|9459.6|9469.6|9459.6|9468.5|9458.5|13
1628575610000|2021-08-10 06:06:50|9469.4|9459.4|9469.1|9459.1|9469.9|9459.9|9469.1|9459.1|6
1628575620000|2021-08-10 06:07:00|9468.5|9458.5|9467.4|9457.4|9468.6|9458.6|9466.8|9456.8|17
1628575630000|2021-08-10 06:07:10|9467.3|9457.3|9465.1|9455.1|9467.3|9457.3|9465.1|9455.1|9
1628575640000|2021-08-10 06:07:20|9464.4|9454.4|9465.1|9455.1|9465.1|9455.1|9464.4|9454.4|2
1628575650000|2021-08-10 06:07:30|9464.9|9454.9|9463.4|9453.4|9464.9|9454.9|9463.3|9453.3|10
1628575660000|2021-08-10 06:07:40|9463.3|9453.3|9463.6|9453.6|9464.6|9454.6|9462.9|9452.9|17
1628575670000|2021-08-10 06:07:50|9463.9|9453.9|9463.5|9453.5|9465.1|9455.1|9463|9453|16
1628575680000|2021-08-10 06:08:00|9463.9|9453.9|9464.3|9454.3|9464.6|9454.6|9463.5|9453.5|10
1628575690000|2021-08-10 06:08:10|9464.4|9454.4|9464.8|9454.8|9465.3|9455.3|9463.8|9453.8|11
1628575700000|2021-08-10 06:08:20|9465.1|9455.1|9464.4|9454.4|9465.1|9455.1|9464.3|9454.3|5
1628575710000|2021-08-10 06:08:30|9464.3|9454.3|9462.5|9452.5|9464.3|9454.3|9462.1|9452.1|9
1628575720000|2021-08-10 06:08:40|9463.9|9453.9|9461.9|9451.9|9463.9|9453.9|9461.9|9451.9|14
1628575730000|2021-08-10 06:08:50|9461.3|9451.3|9460.9|9450.9|9461.4|9451.4|9460.9|9450.9|4
1628575740000|2021-08-10 06:09:00|9461.1|9451.1|9462.1|9452.1|9462.1|9452.1|9461.1|9451.1|7
1628575750000|2021-08-10 06:09:10|9461.9|9451.9|9461|9451|9461.9|9451.9|9460.8|9450.8|12
1628575760000|2021-08-10 06:09:20|9461.3|9451.3|9459.3|9449.3|9461.3|9451.3|9459.3|9449.3|14
1628575770000|2021-08-10 06:09:30|9459.9|9449.9|9458.4|9448.4|9459.9|9449.9|9458.1|9448.1|7
1628575780000|2021-08-10 06:09:40|9458.5|9448.5|9460.1|9450.1|9460.4|9450.4|9458.5|9448.5|10
1628575790000|2021-08-10 06:09:50|9460.4|9450.4|9459.1|9449.1|9460.6|9450.6|9459.1|9449.1|10
1628575800000|2021-08-10 06:10:00|9459.4|9449.4|9456.9|9446.9|9461.1|9451.1|9456.9|9446.9|11
1628575810000|2021-08-10 06:10:10|9457.1|9447.1|9454.3|9444.3|9457.4|9447.4|9454.3|9444.3|6
1628575820000|2021-08-10 06:10:20|9454.1|9444.1|9454.8|9444.8|9455|9445|9454.1|9444.1|4
1628575830000|2021-08-10 06:10:30|9455|9445|9453.6|9443.6|9455|9445|9453.4|9443.4|5
1628575840000|2021-08-10 06:10:40|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9453.4|9443.4|11
1628575850000|2021-08-10 06:10:50|9454.9|9444.9|9455.4|9445.4|9455.4|9445.4|9454.8|9444.8|5
1628575860000|2021-08-10 06:11:00|9455.6|9445.6|9456.3|9446.3|9456.3|9446.3|9454.1|9444.1|9
1628575870000|2021-08-10 06:11:10|9456|9446|9455.1|9445.1|9456|9446|9454.9|9444.9|5
1628575880000|2021-08-10 06:11:20|9454.9|9444.9|9454.9|9444.9|9455.1|9445.1|9454.9|9444.9|5
1628575890000|2021-08-10 06:11:30|9455|9445|9454.1|9444.1|9455|9445|9453.6|9443.6|6
1628575900000|2021-08-10 06:11:40|9454.3|9444.3|9455.1|9445.1|9455.1|9445.1|9454.3|9444.3|2
1628575910000|2021-08-10 06:11:50|9455.4|9445.4|9456.9|9446.9|9457.6|9447.6|9455.4|9445.4|7
1628575920000|2021-08-10 06:12:00|9457.1|9447.1|9457.9|9447.9|9457.9|9447.9|9457.1|9447.1|5
1628575930000|2021-08-10 06:12:10|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.5|9447.5|3
1628575940000|2021-08-10 06:12:20|9458.1|9448.1|9458.3|9448.3|9458.8|9448.8|9458.1|9448.1|8
1628575950000|2021-08-10 06:12:30|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9458.4|9448.4|5
1628575960000|2021-08-10 06:12:40|9459.1|9449.1|9459.4|9449.4|9459.4|9449.4|9459.1|9449.1|2
1628575970000|2021-08-10 06:12:50|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1628575980000|2021-08-10 06:13:00|9460.1|9450.1|9460.6|9450.6|9460.6|9450.6|9460.1|9450.1|3
1628575990000|2021-08-10 06:13:10|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|1
1628576000000|2021-08-10 06:13:20|9460.6|9450.6|9457.6|9447.6|9460.6|9450.6|9457.6|9447.6|9
1628576010000|2021-08-10 06:13:30|9457.8|9447.8|9458.1|9448.1|9458.1|9448.1|9457.8|9447.8|2
1628576020000|2021-08-10 06:13:40|9458.3|9448.3|9459|9449|9459.4|9449.4|9458.3|9448.3|5
1628576030000|2021-08-10 06:13:50|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1628576040000|2021-08-10 06:14:00|9459.5|9449.5|9456.8|9446.8|9459.5|9449.5|9456.8|9446.8|6
1628576050000|2021-08-10 06:14:10|9456.9|9446.9|9459|9449|9459.1|9449.1|9456.9|9446.9|9
1628576060000|2021-08-10 06:14:20|9459.4|9449.4|9461.9|9451.9|9461.9|9451.9|9459.4|9449.4|7
1628576070000|2021-08-10 06:14:30|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461|9451|5
1628576080000|2021-08-10 06:14:40|9461.9|9451.9|9463|9453|9464|9454|9461.9|9451.9|8
1628576090000|2021-08-10 06:14:50|9462.9|9452.9|9462.4|9452.4|9463.1|9453.1|9462.4|9452.4|7
1628576100000|2021-08-10 06:15:00|9462.6|9452.6|9464.6|9454.6|9465.1|9455.1|9462.6|9452.6|8
1628576110000|2021-08-10 06:15:10|9464.9|9454.9|9464.1|9454.1|9464.9|9454.9|9464.1|9454.1|4
1628576120000|2021-08-10 06:15:20|9464.4|9454.4|9464.4|9454.4|9464.9|9454.9|9463.9|9453.9|7
1628576130000|2021-08-10 06:15:30|9464.6|9454.6|9465.4|9455.4|9465.4|9455.4|9464.4|9454.4|4
1628576140000|2021-08-10 06:15:40|9465.6|9455.6|9465|9455|9465.6|9455.6|9465|9455|7
1628576150000|2021-08-10 06:15:50|9464.8|9454.8|9464.8|9454.8|9465.1|9455.1|9463.4|9453.4|6
1628576160000|2021-08-10 06:16:00|9464.4|9454.4|9463.4|9453.4|9464.8|9454.8|9463.4|9453.4|9
1628576170000|2021-08-10 06:16:10|9462.6|9452.6|9461.9|9451.9|9463.1|9453.1|9461.9|9451.9|7
1628576180000|2021-08-10 06:16:20|9462.1|9452.1|9461.8|9451.8|9462.4|9452.4|9461.8|9451.8|3
1628576190000|2021-08-10 06:16:30|9461.6|9451.6|9461.5|9451.5|9461.6|9451.6|9461.5|9451.5|2
1628576220000|2021-08-10 06:17:00|9461.4|9451.4|9461.8|9451.8|9461.8|9451.8|9461.4|9451.4|3
1628576230000|2021-08-10 06:17:10|9461.9|9451.9|9464|9454|9464|9454|9461.9|9451.9|3
1628576240000|2021-08-10 06:17:20|9463.9|9453.9|9463.5|9453.5|9464|9454|9463.3|9453.3|5
1628576250000|2021-08-10 06:17:30|9463.9|9453.9|9462.3|9452.3|9464.3|9454.3|9462.3|9452.3|7
1628576260000|2021-08-10 06:17:40|9462.5|9452.5|9461.5|9451.5|9462.5|9452.5|9461.4|9451.4|5
1628576270000|2021-08-10 06:17:50|9461.6|9451.6|9463.4|9453.4|9463.4|9453.4|9461.6|9451.6|4
1628576280000|2021-08-10 06:18:00|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|1
1628576290000|2021-08-10 06:18:10|9462.9|9452.9|9463.4|9453.4|9463.4|9453.4|9462.9|9452.9|2
1628576300000|2021-08-10 06:18:20|9462|9452|9463.4|9453.4|9463.4|9453.4|9461|9451|6
1628576310000|2021-08-10 06:18:30|9462.6|9452.6|9461.3|9451.3|9462.6|9452.6|9461.3|9451.3|4
1628576320000|2021-08-10 06:18:40|9460.1|9450.1|9459|9449|9460.1|9450.1|9458.8|9448.8|7
1628576330000|2021-08-10 06:18:50|9459.1|9449.1|9460.1|9450.1|9460.1|9450.1|9459.1|9449.1|3
1628576340000|2021-08-10 06:19:00|9459.8|9449.8|9457.6|9447.6|9459.8|9449.8|9457.6|9447.6|2
1628576350000|2021-08-10 06:19:10|9457.1|9447.1|9458.3|9448.3|9458.3|9448.3|9457.1|9447.1|5
1628576360000|2021-08-10 06:19:20|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9457.6|9447.6|4
1628576370000|2021-08-10 06:19:30|9457.4|9447.4|9457.9|9447.9|9458.3|9448.3|9457.1|9447.1|15
1628576380000|2021-08-10 06:19:40|9457.3|9447.3|9458|9448|9458.4|9448.4|9457.3|9447.3|7
1628576390000|2021-08-10 06:19:50|9457.5|9447.5|9458|9448|9458.4|9448.4|9457|9447|12
1628576400000|2021-08-10 06:20:00|9457.6|9447.6|9457|9447|9457.8|9447.8|9456.9|9446.9|9
1628576410000|2021-08-10 06:20:10|9457.4|9447.4|9457.9|9447.9|9458.4|9448.4|9457.4|9447.4|4
1628576420000|2021-08-10 06:20:20|9457.6|9447.6|9457.9|9447.9|9457.9|9447.9|9457.6|9447.6|4
1628576430000|2021-08-10 06:20:30|9457.6|9447.6|9457.8|9447.8|9457.9|9447.9|9456.8|9446.8|9
1628576440000|2021-08-10 06:20:40|9457.4|9447.4|9453.8|9443.8|9457.4|9447.4|9453.8|9443.8|10
1628576450000|2021-08-10 06:20:50|9453.4|9443.4|9453|9443|9453.4|9443.4|9452.9|9442.9|4
1628576460000|2021-08-10 06:21:00|9452.6|9442.6|9453.5|9443.5|9454|9444|9452.6|9442.6|6
1628576470000|2021-08-10 06:21:10|9453.8|9443.8|9453.9|9443.9|9453.9|9443.9|9453.8|9443.8|2
1628576480000|2021-08-10 06:21:20|9454.1|9444.1|9454.4|9444.4|9454.4|9444.4|9454.1|9444.1|2
1628576490000|2021-08-10 06:21:30|9454.1|9444.1|9453.5|9443.5|9454.1|9444.1|9453.3|9443.3|6
1628576500000|2021-08-10 06:21:40|9453.8|9443.8|9454.4|9444.4|9454.4|9444.4|9453.8|9443.8|3
1628576510000|2021-08-10 06:21:50|9453.9|9443.9|9453.3|9443.3|9453.9|9443.9|9453.3|9443.3|6
1628576520000|2021-08-10 06:22:00|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1628576530000|2021-08-10 06:22:10|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1628576540000|2021-08-10 06:22:20|9452.4|9442.4|9452.1|9442.1|9453|9443|9451.6|9441.6|8
1628576550000|2021-08-10 06:22:30|9452|9442|9451.9|9441.9|9452|9442|9451.1|9441.1|4
1628576560000|2021-08-10 06:22:40|9451.1|9441.1|9453.3|9443.3|9453.4|9443.4|9451.1|9441.1|10
1628576580000|2021-08-10 06:23:00|9453|9443|9453|9443|9453|9443|9453|9443|1
1628576600000|2021-08-10 06:23:20|9452.8|9442.8|9452.1|9442.1|9452.8|9442.8|9452.1|9442.1|3
1628576610000|2021-08-10 06:23:30|9452.3|9442.3|9453.6|9443.6|9453.6|9443.6|9452.1|9442.1|7
1628576620000|2021-08-10 06:23:40|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|3
1628576630000|2021-08-10 06:23:50|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.6|9443.6|4
1628576640000|2021-08-10 06:24:00|9454.1|9444.1|9453.9|9443.9|9454.4|9444.4|9453.9|9443.9|4
1628576650000|2021-08-10 06:24:10|9453.6|9443.6|9454.3|9444.3|9454.3|9444.3|9453.6|9443.6|3
1628576660000|2021-08-10 06:24:20|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1628576670000|2021-08-10 06:24:30|9453.6|9443.6|9453.4|9443.4|9453.6|9443.6|9453.4|9443.4|6
1628576680000|2021-08-10 06:24:40|9453.1|9443.1|9453.6|9443.6|9453.6|9443.6|9453.1|9443.1|5
1628576700000|2021-08-10 06:25:00|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.8|9443.8|4
1628576710000|2021-08-10 06:25:10|9453.6|9443.6|9452|9442|9453.6|9443.6|9451.3|9441.3|10
1628576720000|2021-08-10 06:25:20|9451|9441|9452.1|9442.1|9452.1|9442.1|9451|9441|2
1628576730000|2021-08-10 06:25:30|9451.8|9441.8|9452|9442|9452|9442|9451.5|9441.5|4
1628576740000|2021-08-10 06:25:40|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628576760000|2021-08-10 06:26:00|9453|9443|9453.3|9443.3|9453.3|9443.3|9453|9443|2
1628576770000|2021-08-10 06:26:10|9453.1|9443.1|9453.8|9443.8|9453.8|9443.8|9453.1|9443.1|6
1628576780000|2021-08-10 06:26:20|9454|9444|9453.4|9443.4|9454|9444|9453.4|9443.4|4
1628576790000|2021-08-10 06:26:30|9452.9|9442.9|9453.8|9443.8|9454|9444|9452.9|9442.9|7
1628576800000|2021-08-10 06:26:40|9453.4|9443.4|9453.4|9443.4|9453.8|9443.8|9453.4|9443.4|4
1628576810000|2021-08-10 06:26:50|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9452.9|9442.9|8
1628576820000|2021-08-10 06:27:00|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|2
1628576830000|2021-08-10 06:27:10|9453.9|9443.9|9453.1|9443.1|9453.9|9443.9|9453.1|9443.1|8
1628576840000|2021-08-10 06:27:20|9453.4|9443.4|9453.3|9443.3|9454|9444|9453.3|9443.3|6
1628576850000|2021-08-10 06:27:30|9453.5|9443.5|9453.8|9443.8|9454|9444|9453.5|9443.5|4
1628576860000|2021-08-10 06:27:40|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|3
1628576870000|2021-08-10 06:27:50|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1628576880000|2021-08-10 06:28:00|9453.5|9443.5|9453.4|9443.4|9453.6|9443.6|9452.3|9442.3|7
1628576890000|2021-08-10 06:28:10|9453.3|9443.3|9452.9|9442.9|9453.3|9443.3|9452.9|9442.9|4
1628576900000|2021-08-10 06:28:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9452.8|9442.8|6
1628576910000|2021-08-10 06:28:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|4
1628576920000|2021-08-10 06:28:40|9453.5|9443.5|9453|9443|9453.5|9443.5|9452.9|9442.9|7
1628576940000|2021-08-10 06:29:00|9452.3|9442.3|9451.9|9441.9|9452.3|9442.3|9450.9|9440.9|7
1628576950000|2021-08-10 06:29:10|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1628576960000|2021-08-10 06:29:20|9452.6|9442.6|9452.9|9442.9|9452.9|9442.9|9452.4|9442.4|4
1628576970000|2021-08-10 06:29:30|9453.1|9443.1|9452.8|9442.8|9453.1|9443.1|9452.8|9442.8|2
1628576980000|2021-08-10 06:29:40|9452.9|9442.9|9452.5|9442.5|9452.9|9442.9|9452.5|9442.5|2
1628576990000|2021-08-10 06:29:50|9452.9|9442.9|9452.4|9442.4|9452.9|9442.9|9452.1|9442.1|4
1628577000000|2021-08-10 06:30:00|9452.1|9442.1|9452.1|9442.1|9452.9|9442.9|9452.1|9442.1|6
1628577010000|2021-08-10 06:30:10|9451.9|9441.9|9452.5|9442.5|9452.5|9442.5|9451.9|9441.9|2
1628577020000|2021-08-10 06:30:20|9452.9|9442.9|9453.8|9443.8|9453.8|9443.8|9452.5|9442.5|5
1628577030000|2021-08-10 06:30:30|9453.4|9443.4|9453.6|9443.6|9453.6|9443.6|9453.4|9443.4|2
1628577040000|2021-08-10 06:30:40|9453.9|9443.9|9453.3|9443.3|9454.1|9444.1|9453.3|9443.3|10
1628577050000|2021-08-10 06:30:50|9453.4|9443.4|9453.5|9443.5|9453.8|9443.8|9452.6|9442.6|7
1628577060000|2021-08-10 06:31:00|9453.3|9443.3|9453.6|9443.6|9453.6|9443.6|9453.3|9443.3|2
1628577070000|2021-08-10 06:31:10|9454.3|9444.3|9453.9|9443.9|9454.3|9444.3|9453.9|9443.9|4
1628577080000|2021-08-10 06:31:20|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|4
1628577090000|2021-08-10 06:31:30|9454.1|9444.1|9454.1|9444.1|9454.6|9444.6|9453.6|9443.6|7
1628577100000|2021-08-10 06:31:40|9454.3|9444.3|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|3
1628577110000|2021-08-10 06:31:50|9453.9|9443.9|9453.9|9443.9|9454|9444|9453.9|9443.9|3
1628577120000|2021-08-10 06:32:00|9454|9444|9453.9|9443.9|9454|9444|9453.9|9443.9|2
1628577130000|2021-08-10 06:32:10|9453.4|9443.4|9454|9444|9454|9444|9453.4|9443.4|8
1628577150000|2021-08-10 06:32:30|9454.4|9444.4|9455.8|9445.8|9455.8|9445.8|9454.1|9444.1|8
1628577160000|2021-08-10 06:32:40|9455.9|9445.9|9455.9|9445.9|9456.6|9446.6|9455.4|9445.4|8
1628577180000|2021-08-10 06:33:00|9455.6|9445.6|9455.1|9445.1|9455.6|9445.6|9454.9|9444.9|5
1628577190000|2021-08-10 06:33:10|9454.9|9444.9|9454.9|9444.9|9455.3|9445.3|9454.6|9444.6|6
1628577200000|2021-08-10 06:33:20|9455.3|9445.3|9455.4|9445.4|9455.4|9445.4|9455.3|9445.3|2
1628577210000|2021-08-10 06:33:30|9455.8|9445.8|9456.1|9446.1|9456.4|9446.4|9455.8|9445.8|3
1628577220000|2021-08-10 06:33:40|9456.4|9446.4|9456.1|9446.1|9456.6|9446.6|9456.1|9446.1|6
1628577230000|2021-08-10 06:33:50|9455.9|9445.9|9455|9445|9455.9|9445.9|9454.9|9444.9|6
1628577240000|2021-08-10 06:34:00|9454.3|9444.3|9454.8|9444.8|9455.1|9445.1|9453.6|9443.6|10
1628577250000|2021-08-10 06:34:10|9454.3|9444.3|9453.9|9443.9|9454.4|9444.4|9453.6|9443.6|7
1628577270000|2021-08-10 06:34:30|9454|9444|9456.1|9446.1|9456.1|9446.1|9454|9444|4
1628577280000|2021-08-10 06:34:40|9455.9|9445.9|9456.3|9446.3|9456.6|9446.6|9455.9|9445.9|6
1628577290000|2021-08-10 06:34:50|9455.9|9445.9|9452.4|9442.4|9455.9|9445.9|9452.4|9442.4|5
1628577300000|2021-08-10 06:35:00|9452.1|9442.1|9451.4|9441.4|9452.1|9442.1|9451.4|9441.4|2
1628577310000|2021-08-10 06:35:10|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|2
1628577320000|2021-08-10 06:35:20|9451.6|9441.6|9451.6|9441.6|9452.4|9442.4|9451.6|9441.6|17
1628577330000|2021-08-10 06:35:30|9451.9|9441.9|9451.9|9441.9|9452.5|9442.5|9451.4|9441.4|12
1628577340000|2021-08-10 06:35:40|9451.6|9441.6|9451.6|9441.6|9451.9|9441.9|9451.4|9441.4|9
1628577350000|2021-08-10 06:35:50|9451.4|9441.4|9451.3|9441.3|9451.6|9441.6|9450.8|9440.8|11
1628577360000|2021-08-10 06:36:00|9450.8|9440.8|9448.1|9438.1|9451|9441|9447.9|9437.9|10
1628577370000|2021-08-10 06:36:10|9448.4|9438.4|9449.4|9439.4|9449.9|9439.9|9448.1|9438.1|7
1628577380000|2021-08-10 06:36:20|9449|9439|9442.5|9432.5|9449|9439|9442.4|9432.4|13
1628577390000|2021-08-10 06:36:30|9442.9|9432.9|9444.1|9434.1|9444.1|9434.1|9442.5|9432.5|8
1628577400000|2021-08-10 06:36:40|9444.4|9434.4|9445.1|9435.1|9445.1|9435.1|9444.1|9434.1|8
1628577410000|2021-08-10 06:36:50|9445.5|9435.5|9442.9|9432.9|9445.9|9435.9|9442.5|9432.5|9
1628577420000|2021-08-10 06:37:00|9442.6|9432.6|9444.6|9434.6|9444.6|9434.6|9442.6|9432.6|7
1628577430000|2021-08-10 06:37:10|9445.1|9435.1|9445.3|9435.3|9445.4|9435.4|9445|9435|4
1628577440000|2021-08-10 06:37:20|9445|9435|9445.9|9435.9|9445.9|9435.9|9444.4|9434.4|4
1628577450000|2021-08-10 06:37:30|9446.1|9436.1|9445.4|9435.4|9446.1|9436.1|9444.5|9434.5|5
1628577460000|2021-08-10 06:37:40|9445.1|9435.1|9445.1|9435.1|9445.4|9435.4|9444.9|9434.9|6
1628577470000|2021-08-10 06:37:50|9445.4|9435.4|9445.6|9435.6|9446|9436|9444.4|9434.4|8
1628577480000|2021-08-10 06:38:00|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1628577490000|2021-08-10 06:38:10|9445.5|9435.5|9446.4|9436.4|9446.5|9436.5|9445.5|9435.5|7
1628577500000|2021-08-10 06:38:20|9446.1|9436.1|9446.1|9436.1|9446.4|9436.4|9445.9|9435.9|7
1628577510000|2021-08-10 06:38:30|9446.4|9436.4|9445.5|9435.5|9446.6|9436.6|9445.5|9435.5|5
1628577520000|2021-08-10 06:38:40|9445.1|9435.1|9447.1|9437.1|9447.1|9437.1|9445|9435|7
1628577530000|2021-08-10 06:38:50|9446.9|9436.9|9445.9|9435.9|9446.9|9436.9|9445.5|9435.5|13
1628577540000|2021-08-10 06:39:00|9445.6|9435.6|9445.8|9435.8|9446|9436|9445.4|9435.4|10
1628577550000|2021-08-10 06:39:10|9446.1|9436.1|9446.6|9436.6|9446.6|9436.6|9445.9|9435.9|4
1628577560000|2021-08-10 06:39:20|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|4
1628577570000|2021-08-10 06:39:30|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|9446.4|9436.4|3
1628577580000|2021-08-10 06:39:40|9446.3|9436.3|9446.6|9436.6|9446.6|9436.6|9446.1|9436.1|6
1628577590000|2021-08-10 06:39:50|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|2
1628577600000|2021-08-10 06:40:00|9445.9|9435.9|9445.6|9435.6|9445.9|9435.9|9444.9|9434.9|14
1628577610000|2021-08-10 06:40:10|9445.3|9435.3|9445.8|9435.8|9446.4|9436.4|9445.1|9435.1|6
1628577620000|2021-08-10 06:40:20|9446.1|9436.1|9445.9|9435.9|9446.4|9436.4|9445.5|9435.5|6
1628577630000|2021-08-10 06:40:30|9446|9436|9446.5|9436.5|9447.1|9437.1|9445.6|9435.6|11
1628577640000|2021-08-10 06:40:40|9446.3|9436.3|9446.6|9436.6|9447.4|9437.4|9446.1|9436.1|11
1628577650000|2021-08-10 06:40:50|9446.8|9436.8|9446.6|9436.6|9447|9437|9446.3|9436.3|9
1628577660000|2021-08-10 06:41:00|9446.3|9436.3|9446.6|9436.6|9447.8|9437.8|9446.3|9436.3|11
1628577670000|2021-08-10 06:41:10|9446.9|9436.9|9447.3|9437.3|9447.9|9437.9|9446.4|9436.4|6
1628577680000|2021-08-10 06:41:20|9446.6|9436.6|9446.5|9436.5|9447.1|9437.1|9446.3|9436.3|7
1628577690000|2021-08-10 06:41:30|9445.8|9435.8|9446|9436|9446.5|9436.5|9444.5|9434.5|10
1628577700000|2021-08-10 06:41:40|9446.4|9436.4|9447.4|9437.4|9447.8|9437.8|9446.4|9436.4|7
1628577710000|2021-08-10 06:41:50|9447.6|9437.6|9446.5|9436.5|9447.6|9437.6|9446.5|9436.5|7
1628577720000|2021-08-10 06:42:00|9446.3|9436.3|9447|9437|9447|9437|9445.6|9435.6|7
1628577730000|2021-08-10 06:42:10|9447.1|9437.1|9447.4|9437.4|9447.4|9437.4|9446.5|9436.5|5
1628577740000|2021-08-10 06:42:20|9447.6|9437.6|9448.5|9438.5|9448.6|9438.6|9447.6|9437.6|10
1628577750000|2021-08-10 06:42:30|9448.3|9438.3|9449.5|9439.5|9449.9|9439.9|9448.3|9438.3|9
1628577760000|2021-08-10 06:42:40|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.4|9438.4|8
1628577770000|2021-08-10 06:42:50|9449|9439|9449|9439|9449|9439|9448.8|9438.8|3
1628577780000|2021-08-10 06:43:00|9448.3|9438.3|9448.6|9438.6|9448.6|9438.6|9448|9438|5
1628577790000|2021-08-10 06:43:10|9448.4|9438.4|9451.4|9441.4|9451.4|9441.4|9448.1|9438.1|9
1628577800000|2021-08-10 06:43:20|9451.3|9441.3|9450.9|9440.9|9451.3|9441.3|9450.1|9440.1|8
1628577810000|2021-08-10 06:43:30|9450.8|9440.8|9451.6|9441.6|9451.9|9441.9|9450.8|9440.8|5
1628577820000|2021-08-10 06:43:40|9451.4|9441.4|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|5
1628577830000|2021-08-10 06:43:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.1|9440.1|3
1628577840000|2021-08-10 06:44:00|9450.1|9440.1|9450.5|9440.5|9450.5|9440.5|9450.1|9440.1|2
1628577850000|2021-08-10 06:44:10|9450.1|9440.1|9451.1|9441.1|9451.1|9441.1|9450.1|9440.1|3
1628577860000|2021-08-10 06:44:20|9451.4|9441.4|9451.5|9441.5|9451.9|9441.9|9450.9|9440.9|6
1628577870000|2021-08-10 06:44:30|9451.3|9441.3|9450.3|9440.3|9451.3|9441.3|9449.3|9439.3|8
1628577880000|2021-08-10 06:44:40|9451.1|9441.1|9449.9|9439.9|9451.5|9441.5|9449.9|9439.9|8
1628577890000|2021-08-10 06:44:50|9450.1|9440.1|9453.1|9443.1|9453.9|9443.9|9450.1|9440.1|11
1628577900000|2021-08-10 06:45:00|9452.9|9442.9|9456|9446|9456|9446|9452.5|9442.5|14
1628577910000|2021-08-10 06:45:10|9455.8|9445.8|9456.5|9446.5|9457.1|9447.1|9455.8|9445.8|9
1628577920000|2021-08-10 06:45:20|9456.3|9446.3|9456|9446|9456.4|9446.4|9455.5|9445.5|11
1628577930000|2021-08-10 06:45:30|9457.1|9447.1|9453.6|9443.6|9457.6|9447.6|9453.6|9443.6|7
1628577940000|2021-08-10 06:45:40|9453.9|9443.9|9453.6|9443.6|9454.6|9444.6|9453.6|9443.6|6
1628577950000|2021-08-10 06:45:50|9453.9|9443.9|9449.9|9439.9|9454.1|9444.1|9449.9|9439.9|12
1628577960000|2021-08-10 06:46:00|9449.1|9439.1|9449.6|9439.6|9450|9440|9449.1|9439.1|5
1628577970000|2021-08-10 06:46:10|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1628577980000|2021-08-10 06:46:20|9449.1|9439.1|9451.5|9441.5|9451.5|9441.5|9449.1|9439.1|9
1628577990000|2021-08-10 06:46:30|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.3|9441.3|6
1628578000000|2021-08-10 06:46:40|9450.8|9440.8|9448.3|9438.3|9450.8|9440.8|9447.6|9437.6|11
1628578010000|2021-08-10 06:46:50|9448.1|9438.1|9447.9|9437.9|9448.5|9438.5|9447.4|9437.4|6
1628578020000|2021-08-10 06:47:00|9448.1|9438.1|9449.1|9439.1|9449.4|9439.4|9447.4|9437.4|7
1628578030000|2021-08-10 06:47:10|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1628578040000|2021-08-10 06:47:20|9448.6|9438.6|9447.9|9437.9|9448.6|9438.6|9447.6|9437.6|4
1628578050000|2021-08-10 06:47:30|9448.3|9438.3|9449.9|9439.9|9449.9|9439.9|9448.1|9438.1|9
1628578060000|2021-08-10 06:47:40|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9450.1|9440.1|2
1628578070000|2021-08-10 06:47:50|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9449.9|9439.9|4
1628578080000|2021-08-10 06:48:00|9450.9|9440.9|9451.1|9441.1|9451.8|9441.8|9450.9|9440.9|7
1628578090000|2021-08-10 06:48:10|9450.9|9440.9|9450.4|9440.4|9451.5|9441.5|9450.3|9440.3|9
1628578100000|2021-08-10 06:48:20|9450.5|9440.5|9449.6|9439.6|9450.5|9440.5|9449.6|9439.6|7
1628578110000|2021-08-10 06:48:30|9449.8|9439.8|9450.8|9440.8|9451.9|9441.9|9449.8|9439.8|13
1628578120000|2021-08-10 06:48:40|9451.1|9441.1|9452.6|9442.6|9452.9|9442.9|9451.1|9441.1|10
1628578130000|2021-08-10 06:48:50|9452.9|9442.9|9452.1|9442.1|9453.4|9443.4|9452.1|9442.1|11
1628578140000|2021-08-10 06:49:00|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1628578150000|2021-08-10 06:49:10|9452.4|9442.4|9452.6|9442.6|9452.9|9442.9|9452.4|9442.4|4
1628578160000|2021-08-10 06:49:20|9452.4|9442.4|9453.1|9443.1|9453.8|9443.8|9452.4|9442.4|11
1628578170000|2021-08-10 06:49:30|9452.9|9442.9|9455.1|9445.1|9456.8|9446.8|9452.8|9442.8|11
1628578180000|2021-08-10 06:49:40|9454.9|9444.9|9455.3|9445.3|9455.8|9445.8|9454.8|9444.8|9
1628578190000|2021-08-10 06:49:50|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1628578200000|2021-08-10 06:50:00|9456|9446|9456.1|9446.1|9456.5|9446.5|9455.9|9445.9|6
1628578210000|2021-08-10 06:50:10|9455.9|9445.9|9457.6|9447.6|9457.6|9447.6|9455.9|9445.9|6
1628578220000|2021-08-10 06:50:20|9457.4|9447.4|9456.8|9446.8|9457.4|9447.4|9456.3|9446.3|6
1628578230000|2021-08-10 06:50:30|9456.4|9446.4|9457.9|9447.9|9458.1|9448.1|9456.4|9446.4|8
1628578240000|2021-08-10 06:50:40|9457.6|9447.6|9452.1|9442.1|9457.6|9447.6|9451.1|9441.1|7
1628578250000|2021-08-10 06:50:50|9452.4|9442.4|9452.6|9442.6|9452.9|9442.9|9452.1|9442.1|7
1628578260000|2021-08-10 06:51:00|9453|9443|9452.8|9442.8|9453.9|9443.9|9452.8|9442.8|16
1628578270000|2021-08-10 06:51:10|9452.3|9442.3|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|6
1628578280000|2021-08-10 06:51:20|9452.8|9442.8|9453.6|9443.6|9454.1|9444.1|9452.8|9442.8|15
1628578290000|2021-08-10 06:51:30|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1628578300000|2021-08-10 06:51:40|9454.4|9444.4|9453.6|9443.6|9454.4|9444.4|9453.4|9443.4|6
1628578310000|2021-08-10 06:51:50|9453.9|9443.9|9453.1|9443.1|9453.9|9443.9|9453.1|9443.1|3
1628578320000|2021-08-10 06:52:00|9453.6|9443.6|9456.6|9446.6|9456.6|9446.6|9453.6|9443.6|5
1628578330000|2021-08-10 06:52:10|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1628578340000|2021-08-10 06:52:20|9456.1|9446.1|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|4
1628578350000|2021-08-10 06:52:30|9456.1|9446.1|9455.6|9445.6|9456.1|9446.1|9455.3|9445.3|5
1628578360000|2021-08-10 06:52:40|9455.8|9445.8|9457.1|9447.1|9457.1|9447.1|9455.8|9445.8|7
1628578370000|2021-08-10 06:52:50|9457.4|9447.4|9451.9|9441.9|9457.4|9447.4|9449.5|9439.5|8
1628578380000|2021-08-10 06:53:00|9452.1|9442.1|9452.8|9442.8|9453|9443|9452.1|9442.1|11
1628578390000|2021-08-10 06:53:10|9452.6|9442.6|9453|9443|9453.6|9443.6|9452.5|9442.5|11
1628578400000|2021-08-10 06:53:20|9452.8|9442.8|9451.9|9441.9|9453|9443|9451.9|9441.9|11
1628578410000|2021-08-10 06:53:30|9452.4|9442.4|9453.9|9443.9|9454.6|9444.6|9452.4|9442.4|8
1628578420000|2021-08-10 06:53:40|9453.8|9443.8|9456.6|9446.6|9456.6|9446.6|9453.8|9443.8|6
1628578430000|2021-08-10 06:53:50|9457.5|9447.5|9458.1|9448.1|9458.1|9448.1|9456.5|9446.5|5
1628578440000|2021-08-10 06:54:00|9457.9|9447.9|9456.6|9446.6|9457.9|9447.9|9456.6|9446.6|13
1628578450000|2021-08-10 06:54:10|9457|9447|9457.4|9447.4|9458.1|9448.1|9456.9|9446.9|9
1628578460000|2021-08-10 06:54:20|9457.6|9447.6|9458.9|9448.9|9458.9|9448.9|9457.6|9447.6|6
1628578480000|2021-08-10 06:54:40|9458.6|9448.6|9458.1|9448.1|9458.6|9448.6|9457.9|9447.9|4
1628578490000|2021-08-10 06:54:50|9457.9|9447.9|9459.1|9449.1|9459.5|9449.5|9457.8|9447.8|12
1628578500000|2021-08-10 06:55:00|9459.4|9449.4|9458.1|9448.1|9459.4|9449.4|9457.3|9447.3|17
1628578510000|2021-08-10 06:55:10|9457.9|9447.9|9457|9447|9458.1|9448.1|9457|9447|13
1628578520000|2021-08-10 06:55:20|9456.8|9446.8|9458|9448|9458|9448|9456.8|9446.8|4
1628578530000|2021-08-10 06:55:30|9458.3|9448.3|9458.4|9448.4|9459.5|9449.5|9457.6|9447.6|17
1628578540000|2021-08-10 06:55:40|9458.3|9448.3|9458.4|9448.4|9458.4|9448.4|9457.6|9447.6|7
1628578550000|2021-08-10 06:55:50|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1628578560000|2021-08-10 06:56:00|9458.3|9448.3|9458.9|9448.9|9458.9|9448.9|9458|9448|9
1628578570000|2021-08-10 06:56:10|9458.8|9448.8|9458.8|9448.8|9459.4|9449.4|9457.6|9447.6|9
1628578580000|2021-08-10 06:56:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|3
1628578590000|2021-08-10 06:56:30|9458.3|9448.3|9457.6|9447.6|9458.3|9448.3|9457.6|9447.6|6
1628578600000|2021-08-10 06:56:40|9457.3|9447.3|9458|9448|9458.4|9448.4|9456.5|9446.5|7
1628578610000|2021-08-10 06:56:50|9458.3|9448.3|9458|9448|9458.8|9448.8|9458|9448|7
1628578620000|2021-08-10 06:57:00|9458.3|9448.3|9458|9448|9458.3|9448.3|9456.5|9446.5|14
1628578630000|2021-08-10 06:57:10|9457.6|9447.6|9458.8|9448.8|9459|9449|9457|9447|17
1628578640000|2021-08-10 06:57:20|9459|9449|9458.8|9448.8|9459|9449|9458.3|9448.3|10
1628578650000|2021-08-10 06:57:30|9458.5|9448.5|9456.8|9446.8|9458.8|9448.8|9456.8|9446.8|7
1628578660000|2021-08-10 06:57:40|9456.3|9446.3|9455.1|9445.1|9456.6|9446.6|9454.5|9444.5|14
1628578670000|2021-08-10 06:57:50|9455.4|9445.4|9453.9|9443.9|9455.4|9445.4|9453.9|9443.9|14
1628578680000|2021-08-10 06:58:00|9454.1|9444.1|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|3
1628578690000|2021-08-10 06:58:10|9453.9|9443.9|9455.6|9445.6|9455.6|9445.6|9453.4|9443.4|5
1628578700000|2021-08-10 06:58:20|9455|9445|9456.3|9446.3|9456.5|9446.5|9455|9445|7
1628578710000|2021-08-10 06:58:30|9456.1|9446.1|9454.9|9444.9|9456.1|9446.1|9454.9|9444.9|8
1628578720000|2021-08-10 06:58:40|9455.1|9445.1|9454.9|9444.9|9455.3|9445.3|9454.9|9444.9|6
1628578730000|2021-08-10 06:58:50|9454.8|9444.8|9454.8|9444.8|9455.1|9445.1|9454.8|9444.8|8
1628578740000|2021-08-10 06:59:00|9455|9445|9454.4|9444.4|9455|9445|9454.3|9444.3|4
1628578770000|2021-08-10 06:59:30|9454.9|9444.9|9454.1|9444.1|9456|9446|9454.1|9444.1|8
1628578780000|2021-08-10 06:59:40|9453.9|9443.9|9452.5|9442.5|9453.9|9443.9|9451.5|9441.5|13
1628578790000|2021-08-10 06:59:50|9452.4|9442.4|9453.5|9443.5|9453.5|9443.5|9450.6|9440.6|16
1628578800000|2021-08-10 07:00:00|9452.3|9442.3|9451.4|9441.4|9453.9|9443.9|9451.4|9441.4|14
1628578810000|2021-08-10 07:00:10|9451.3|9441.3|9447.3|9437.3|9451.3|9441.3|9447.1|9437.1|11
1628578820000|2021-08-10 07:00:20|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9447.1|9437.1|4
1628578830000|2021-08-10 07:00:30|9447.8|9437.8|9446.5|9436.5|9447.8|9437.8|9446.5|9436.5|6
1628578840000|2021-08-10 07:00:40|9446.6|9436.6|9445.1|9435.1|9447.6|9437.6|9444.9|9434.9|9
1628578850000|2021-08-10 07:00:50|9444.9|9434.9|9445.1|9435.1|9445.1|9435.1|9444.9|9434.9|2
1628578860000|2021-08-10 07:01:00|9445.4|9435.4|9448.4|9438.4|9448.9|9438.9|9445.4|9435.4|6
1628578870000|2021-08-10 07:01:10|9448.3|9438.3|9448.4|9438.4|9448.4|9438.4|9448.3|9438.3|2
1628578880000|2021-08-10 07:01:20|9448.5|9438.5|9447.1|9437.1|9448.5|9438.5|9447.1|9437.1|4
1628578890000|2021-08-10 07:01:30|9447.4|9437.4|9448.4|9438.4|9448.4|9438.4|9447.4|9437.4|7
1628578900000|2021-08-10 07:01:40|9447.8|9437.8|9448.3|9438.3|9448.4|9438.4|9447.8|9437.8|6
1628578910000|2021-08-10 07:01:50|9448.4|9438.4|9446.9|9436.9|9448.4|9438.4|9446.6|9436.6|6
1628578920000|2021-08-10 07:02:00|9446.5|9436.5|9446.4|9436.4|9446.9|9436.9|9446.4|9436.4|6
1628578930000|2021-08-10 07:02:10|9446.5|9436.5|9447.4|9437.4|9448.4|9438.4|9446.5|9436.5|9
1628578940000|2021-08-10 07:02:20|9447.5|9437.5|9446.9|9436.9|9448.4|9438.4|9446.9|9436.9|4
1628578950000|2021-08-10 07:02:30|9447|9437|9446.1|9436.1|9447.4|9437.4|9446.1|9436.1|7
1628578960000|2021-08-10 07:02:40|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1628578970000|2021-08-10 07:02:50|9446.4|9436.4|9446.8|9436.8|9447.1|9437.1|9446.4|9436.4|3
1628578980000|2021-08-10 07:03:00|9447|9437|9447.1|9437.1|9447.1|9437.1|9447|9437|2
1628578990000|2021-08-10 07:03:10|9447.5|9437.5|9447.9|9437.9|9447.9|9437.9|9447.5|9437.5|3
1628579000000|2021-08-10 07:03:20|9449.3|9439.3|9450|9440|9450|9440|9449|9439|6
1628579010000|2021-08-10 07:03:30|9450.1|9440.1|9452.3|9442.3|9452.3|9442.3|9450.1|9440.1|7
1628579020000|2021-08-10 07:03:40|9452.8|9442.8|9450|9440|9452.9|9442.9|9450|9440|8
1628579030000|2021-08-10 07:03:50|9450.1|9440.1|9452|9442|9452.1|9442.1|9450.1|9440.1|7
1628579040000|2021-08-10 07:04:00|9452.4|9442.4|9453.4|9443.4|9453.8|9443.8|9452.4|9442.4|6
1628579050000|2021-08-10 07:04:10|9453.8|9443.8|9453.8|9443.8|9454.1|9444.1|9453.8|9443.8|8
1628579060000|2021-08-10 07:04:20|9454|9444|9451.1|9441.1|9454|9444|9451.1|9441.1|6
1628579070000|2021-08-10 07:04:30|9451.4|9441.4|9452.1|9442.1|9452.1|9442.1|9451.4|9441.4|3
1628579080000|2021-08-10 07:04:40|9451.9|9441.9|9452.3|9442.3|9452.3|9442.3|9451.4|9441.4|3
1628579090000|2021-08-10 07:04:50|9452.5|9442.5|9454|9444|9454.1|9444.1|9452.5|9442.5|6
1628579100000|2021-08-10 07:05:00|9453.8|9443.8|9454|9444|9454.4|9444.4|9453.8|9443.8|8
1628579110000|2021-08-10 07:05:10|9454.3|9444.3|9456.3|9446.3|9456.3|9446.3|9454.3|9444.3|6
1628579120000|2021-08-10 07:05:20|9456.4|9446.4|9456.4|9446.4|9459|9449|9456.4|9446.4|12
1628579130000|2021-08-10 07:05:30|9456.5|9446.5|9458.9|9448.9|9458.9|9448.9|9456.5|9446.5|6
1628579140000|2021-08-10 07:05:40|9459.1|9449.1|9459.3|9449.3|9462.1|9452.1|9459.1|9449.1|4
1628579160000|2021-08-10 07:06:00|9459.4|9449.4|9460.5|9450.5|9460.5|9450.5|9455.9|9445.9|12
1628579170000|2021-08-10 07:06:10|9461|9451|9459.5|9449.5|9461.6|9451.6|9459.5|9449.5|11
1628579180000|2021-08-10 07:06:20|9459.6|9449.6|9450.1|9440.1|9463.8|9453.8|9450.1|9440.1|12
1628579190000|2021-08-10 07:06:30|9449.6|9439.6|9449|9439|9450|9440|9449|9439|4
1628579200000|2021-08-10 07:06:40|9449.3|9439.3|9450.3|9440.3|9450.3|9440.3|9449.3|9439.3|2
1628579210000|2021-08-10 07:06:50|9450|9440|9450.6|9440.6|9450.6|9440.6|9450|9440|3
1628579220000|2021-08-10 07:07:00|9450.9|9440.9|9447.9|9437.9|9451.5|9441.5|9447.9|9437.9|5
1628579230000|2021-08-10 07:07:10|9448.3|9438.3|9447.9|9437.9|9448.3|9438.3|9447.9|9437.9|8
1628579240000|2021-08-10 07:07:20|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1628579260000|2021-08-10 07:07:40|9448|9438|9448|9438|9448|9438|9447.9|9437.9|3
1628579270000|2021-08-10 07:07:50|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1628579290000|2021-08-10 07:08:10|9448.6|9438.6|9450.6|9440.6|9451.5|9441.5|9448.6|9438.6|7
1628579300000|2021-08-10 07:08:20|9450.3|9440.3|9449.8|9439.8|9450.3|9440.3|9449.8|9439.8|2
1628579310000|2021-08-10 07:08:30|9449|9439|9451|9441|9451|9441|9449|9439|4
1628579320000|2021-08-10 07:08:40|9448.9|9438.9|9448.9|9438.9|9449.1|9439.1|9448.9|9438.9|3
1628579340000|2021-08-10 07:09:00|9449.4|9439.4|9449.1|9439.1|9449.4|9439.4|9448.9|9438.9|4
1628579360000|2021-08-10 07:09:20|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1628579370000|2021-08-10 07:09:30|9450|9440|9461.1|9451.1|9461.4|9451.4|9450|9440|4
1628579380000|2021-08-10 07:09:40|9461.4|9451.4|9463.9|9453.9|9463.9|9453.9|9461.4|9451.4|5
1628579390000|2021-08-10 07:09:50|9464.8|9454.8|9464.6|9454.6|9464.8|9454.8|9464.4|9454.4|4
1628579400000|2021-08-10 07:10:00|9464.9|9454.9|9466.4|9456.4|9466.8|9456.8|9464.9|9454.9|5
1628579410000|2021-08-10 07:10:10|9466.5|9456.5|9466.1|9456.1|9467.3|9457.3|9466.1|9456.1|7
1628579420000|2021-08-10 07:10:20|9465.6|9455.6|9462.4|9452.4|9465.6|9455.6|9462.4|9452.4|3
1628579430000|2021-08-10 07:10:30|9462.6|9452.6|9465.3|9455.3|9465.3|9455.3|9462.6|9452.6|4
1628579440000|2021-08-10 07:10:40|9465.6|9455.6|9464.9|9454.9|9465.6|9455.6|9464.9|9454.9|2
1628579450000|2021-08-10 07:10:50|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|2
1628579460000|2021-08-10 07:11:00|9464|9454|9464.8|9454.8|9465.3|9455.3|9464|9454|7
1628579470000|2021-08-10 07:11:10|9465.1|9455.1|9466.1|9456.1|9466.1|9456.1|9465.1|9455.1|5
1628579480000|2021-08-10 07:11:20|9466.3|9456.3|9470.5|9460.5|9471|9461|9466.3|9456.3|8
1628579490000|2021-08-10 07:11:30|9470.4|9460.4|9467.1|9457.1|9470.4|9460.4|9467.1|9457.1|6
1628579500000|2021-08-10 07:11:40|9466.9|9456.9|9466.6|9456.6|9466.9|9456.9|9466.6|9456.6|2
1628579510000|2021-08-10 07:11:50|9466.1|9456.1|9459.6|9449.6|9466.1|9456.1|9459.4|9449.4|10
1628579520000|2021-08-10 07:12:00|9459.9|9449.9|9460.9|9450.9|9460.9|9450.9|9459.9|9449.9|11
1628579530000|2021-08-10 07:12:10|9461|9451|9462.1|9452.1|9462.1|9452.1|9461|9451|6
1628579540000|2021-08-10 07:12:20|9462|9452|9462|9452|9463.1|9453.1|9461.8|9451.8|8
1628579550000|2021-08-10 07:12:30|9461.8|9451.8|9460.5|9450.5|9461.8|9451.8|9460.1|9450.1|6
1628579560000|2021-08-10 07:12:40|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1628579570000|2021-08-10 07:12:50|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628579590000|2021-08-10 07:13:10|9460.9|9450.9|9459.3|9449.3|9460.9|9450.9|9458.9|9448.9|9
1628579600000|2021-08-10 07:13:20|9458.6|9448.6|9459.3|9449.3|9459.5|9449.5|9458.6|9448.6|8
1628579610000|2021-08-10 07:13:30|9459|9449|9457.5|9447.5|9459|9449|9457.5|9447.5|5
1628579620000|2021-08-10 07:13:40|9457.8|9447.8|9460.4|9450.4|9460.4|9450.4|9457.8|9447.8|6
1628579630000|2021-08-10 07:13:50|9460.3|9450.3|9459.6|9449.6|9460.3|9450.3|9459.1|9449.1|6
1628579640000|2021-08-10 07:14:00|9459.9|9449.9|9459.9|9449.9|9460.6|9450.6|9459.5|9449.5|6
1628579650000|2021-08-10 07:14:10|9459.8|9449.8|9459.9|9449.9|9460|9450|9458.6|9448.6|6
1628579660000|2021-08-10 07:14:20|9459.8|9449.8|9459.4|9449.4|9459.8|9449.8|9459.4|9449.4|2
1628579670000|2021-08-10 07:14:30|9457.9|9447.9|9460|9450|9460.1|9450.1|9457.9|9447.9|5
1628579690000|2021-08-10 07:14:50|9460.3|9450.3|9460.4|9450.4|9460.4|9450.4|9460.3|9450.3|2
1628579700000|2021-08-10 07:15:00|9460.6|9450.6|9460|9450|9460.9|9450.9|9459.8|9449.8|5
1628579710000|2021-08-10 07:15:10|9459.9|9449.9|9458.5|9448.5|9459.9|9449.9|9458.4|9448.4|7
1628579720000|2021-08-10 07:15:20|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1628579730000|2021-08-10 07:15:30|9458.3|9448.3|9454.4|9444.4|9458.3|9448.3|9454.4|9444.4|10
1628579740000|2021-08-10 07:15:40|9454.5|9444.5|9453.4|9443.4|9454.5|9444.5|9453.3|9443.3|6
1628579750000|2021-08-10 07:15:50|9453.3|9443.3|9451.1|9441.1|9453.4|9443.4|9451.1|9441.1|12
1628579760000|2021-08-10 07:16:00|9451|9441|9450.6|9440.6|9451|9441|9450|9440|4
1628579770000|2021-08-10 07:16:10|9451|9441|9451.4|9441.4|9451.8|9441.8|9451|9441|3
1628579780000|2021-08-10 07:16:20|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1628579790000|2021-08-10 07:16:30|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|2
1628579800000|2021-08-10 07:16:40|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1628579810000|2021-08-10 07:16:50|9451.3|9441.3|9453.3|9443.3|9453.3|9443.3|9451.3|9441.3|5
1628579820000|2021-08-10 07:17:00|9453|9443|9451.9|9441.9|9453|9443|9451.9|9441.9|2
1628579840000|2021-08-10 07:17:20|9452.1|9442.1|9452.4|9442.4|9452.4|9442.4|9452.1|9442.1|2
1628579850000|2021-08-10 07:17:30|9452.9|9442.9|9454.1|9444.1|9454.1|9444.1|9452.6|9442.6|4
1628579860000|2021-08-10 07:17:40|9454.4|9444.4|9454.8|9444.8|9454.8|9444.8|9454.4|9444.4|2
1628579870000|2021-08-10 07:17:50|9454.4|9444.4|9454.1|9444.1|9454.4|9444.4|9453.9|9443.9|3
1628579880000|2021-08-10 07:18:00|9454.3|9444.3|9454.1|9444.1|9454.3|9444.3|9454.1|9444.1|2
1628579890000|2021-08-10 07:18:10|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|2
1628579900000|2021-08-10 07:18:20|9454.5|9444.5|9454.1|9444.1|9454.9|9444.9|9454.1|9444.1|4
1628579910000|2021-08-10 07:18:30|9455|9445|9457.1|9447.1|9457.1|9447.1|9455|9445|2
1628579920000|2021-08-10 07:18:40|9456.9|9446.9|9457.1|9447.1|9457.4|9447.4|9456.9|9446.9|4
1628579930000|2021-08-10 07:18:50|9457.4|9447.4|9457.4|9447.4|9458.4|9448.4|9457.4|9447.4|6
1628579940000|2021-08-10 07:19:00|9457.6|9447.6|9455.8|9445.8|9457.6|9447.6|9455.8|9445.8|3
1628579950000|2021-08-10 07:19:10|9455.9|9445.9|9457.9|9447.9|9457.9|9447.9|9455.9|9445.9|3
1628579970000|2021-08-10 07:19:30|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457.4|9447.4|3
1628579980000|2021-08-10 07:19:40|9457.8|9447.8|9457.4|9447.4|9457.8|9447.8|9457.4|9447.4|2
1628580000000|2021-08-10 07:20:00|9457.6|9447.6|9457.8|9447.8|9457.8|9447.8|9457.6|9447.6|2
1628580020000|2021-08-10 07:20:20|9456.5|9446.5|9457.9|9447.9|9457.9|9447.9|9456.5|9446.5|5
1628580030000|2021-08-10 07:20:30|9458.4|9448.4|9460.4|9450.4|9462.6|9452.6|9458.4|9448.4|11
1628580040000|2021-08-10 07:20:40|9460.6|9450.6|9461.3|9451.3|9461.8|9451.8|9460.3|9450.3|7
1628580050000|2021-08-10 07:20:50|9461.4|9451.4|9460.1|9450.1|9461.6|9451.6|9460|9450|8
1628580060000|2021-08-10 07:21:00|9460.6|9450.6|9460.6|9450.6|9461.3|9451.3|9460.5|9450.5|6
1628580070000|2021-08-10 07:21:10|9461.5|9451.5|9460.3|9450.3|9462.8|9452.8|9460.3|9450.3|11
1628580080000|2021-08-10 07:21:20|9460.5|9450.5|9459.3|9449.3|9461.1|9451.1|9459.3|9449.3|12
1628580090000|2021-08-10 07:21:30|9459.4|9449.4|9460.8|9450.8|9460.8|9450.8|9459.4|9449.4|4
1628580100000|2021-08-10 07:21:40|9460.5|9450.5|9457.8|9447.8|9460.5|9450.5|9457.1|9447.1|12
1628580110000|2021-08-10 07:21:50|9457.4|9447.4|9457.3|9447.3|9457.6|9447.6|9456.8|9446.8|9
1628580120000|2021-08-10 07:22:00|9457.4|9447.4|9456.9|9446.9|9457.8|9447.8|9456.9|9446.9|7
1628580130000|2021-08-10 07:22:10|9457|9447|9456.8|9446.8|9457|9447|9456.1|9446.1|4
1628580140000|2021-08-10 07:22:20|9456.5|9446.5|9456.6|9446.6|9456.6|9446.6|9456.4|9446.4|3
1628580150000|2021-08-10 07:22:30|9456.4|9446.4|9455|9445|9456.4|9446.4|9454.9|9444.9|5
1628580160000|2021-08-10 07:22:40|9455.3|9445.3|9455.4|9445.4|9455.4|9445.4|9455.3|9445.3|2
1628580170000|2021-08-10 07:22:50|9455.3|9445.3|9454.4|9444.4|9455.3|9445.3|9454.3|9444.3|3
1628580180000|2021-08-10 07:23:00|9454.3|9444.3|9452.9|9442.9|9454.4|9444.4|9452.4|9442.4|10
1628580190000|2021-08-10 07:23:10|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1628580200000|2021-08-10 07:23:20|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.8|9442.8|3
1628580210000|2021-08-10 07:23:30|9453.1|9443.1|9452.8|9442.8|9453.1|9443.1|9452.5|9442.5|3
1628580220000|2021-08-10 07:23:40|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.1|9442.1|4
1628580230000|2021-08-10 07:23:50|9452.5|9442.5|9450.8|9440.8|9452.5|9442.5|9450.8|9440.8|2
1628580240000|2021-08-10 07:24:00|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.3|9440.3|12
1628580250000|2021-08-10 07:24:10|9451.4|9441.4|9451.1|9441.1|9451.6|9441.6|9450.8|9440.8|6
1628580260000|2021-08-10 07:24:20|9452.9|9442.9|9451.8|9441.8|9452.9|9442.9|9451.6|9441.6|4
1628580270000|2021-08-10 07:24:30|9451.6|9441.6|9450.9|9440.9|9451.6|9441.6|9450.4|9440.4|6
1628580280000|2021-08-10 07:24:40|9451.1|9441.1|9451.8|9441.8|9451.8|9441.8|9451.1|9441.1|2
1628580290000|2021-08-10 07:24:50|9452|9442|9451.9|9441.9|9452.9|9442.9|9451.9|9441.9|4
1628580300000|2021-08-10 07:25:00|9450.9|9440.9|9450.4|9440.4|9450.9|9440.9|9450.4|9440.4|2
1628580320000|2021-08-10 07:25:20|9449.9|9439.9|9449|9439|9449.9|9439.9|9448.3|9438.3|5
1628580330000|2021-08-10 07:25:30|9448.6|9438.6|9447.8|9437.8|9448.6|9438.6|9447.5|9437.5|7
1628580340000|2021-08-10 07:25:40|9447.5|9437.5|9447.1|9437.1|9447.5|9437.5|9447|9437|4
1628580350000|2021-08-10 07:25:50|9447|9437|9447.1|9437.1|9447.1|9437.1|9447|9437|2
1628580360000|2021-08-10 07:26:00|9447|9437|9445.8|9435.8|9447|9437|9445.8|9435.8|5
1628580370000|2021-08-10 07:26:10|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.8|9435.8|3
1628580380000|2021-08-10 07:26:20|9446|9436|9446|9436|9446|9436|9446|9436|1
1628580400000|2021-08-10 07:26:40|9446.9|9436.9|9447.4|9437.4|9447.4|9437.4|9446.9|9436.9|2
1628580430000|2021-08-10 07:27:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1628580440000|2021-08-10 07:27:20|9447.4|9437.4|9445.9|9435.9|9447.9|9437.9|9445.9|9435.9|8
1628580460000|2021-08-10 07:27:40|9446.4|9436.4|9448.6|9438.6|9448.6|9438.6|9446.4|9436.4|5
1628580470000|2021-08-10 07:27:50|9448|9438|9447.4|9437.4|9448|9438|9446.9|9436.9|4
1628580480000|2021-08-10 07:28:00|9447.3|9437.3|9446.8|9436.8|9447.6|9437.6|9446.5|9436.5|6
1628580490000|2021-08-10 07:28:10|9447.9|9437.9|9448.6|9438.6|9448.8|9438.8|9447.9|9437.9|3
1628580500000|2021-08-10 07:28:20|9448.4|9438.4|9448|9438|9448.5|9438.5|9448|9438|3
1628580510000|2021-08-10 07:28:30|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|2
1628580520000|2021-08-10 07:28:40|9447.1|9437.1|9445.6|9435.6|9447.1|9437.1|9445.6|9435.6|11
1628580530000|2021-08-10 07:28:50|9445.9|9435.9|9446|9436|9446|9436|9445.9|9435.9|4
1628580540000|2021-08-10 07:29:00|9446.9|9436.9|9448|9438|9448|9438|9446.9|9436.9|4
1628580550000|2021-08-10 07:29:10|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1628580560000|2021-08-10 07:29:20|9446.9|9436.9|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|5
1628580570000|2021-08-10 07:29:30|9447.4|9437.4|9447.9|9437.9|9447.9|9437.9|9447.4|9437.4|7
1628580580000|2021-08-10 07:29:40|9448|9438|9448.6|9438.6|9448.6|9438.6|9448|9438|2
1628580590000|2021-08-10 07:29:50|9448.5|9438.5|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|5
1628580600000|2021-08-10 07:30:00|9447.8|9437.8|9448.8|9438.8|9448.8|9438.8|9447.4|9437.4|6
1628580610000|2021-08-10 07:30:10|9449.1|9439.1|9446.8|9436.8|9449.1|9439.1|9446.8|9436.8|5
1628580620000|2021-08-10 07:30:20|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9446.3|9436.3|2
1628580630000|2021-08-10 07:30:30|9446.5|9436.5|9447.1|9437.1|9447.1|9437.1|9446.5|9436.5|3
1628580660000|2021-08-10 07:31:00|9447.5|9437.5|9445.5|9435.5|9447.5|9437.5|9445.5|9435.5|8
1628580670000|2021-08-10 07:31:10|9445.6|9435.6|9445.9|9435.9|9445.9|9435.9|9445.4|9435.4|6
1628580680000|2021-08-10 07:31:20|9446.6|9436.6|9447.1|9437.1|9447.1|9437.1|9446.6|9436.6|2
1628580690000|2021-08-10 07:31:30|9447.3|9437.3|9448.4|9438.4|9448.4|9438.4|9447.3|9437.3|3
1628580700000|2021-08-10 07:31:40|9449.1|9439.1|9448.1|9438.1|9449.5|9439.5|9448.1|9438.1|6
1628580710000|2021-08-10 07:31:50|9448|9438|9447.8|9437.8|9448|9438|9447.8|9437.8|2
1628580740000|2021-08-10 07:32:20|9448.9|9438.9|9448.1|9438.1|9448.9|9438.9|9448|9438|3
1628580750000|2021-08-10 07:32:30|9447.3|9437.3|9447.9|9437.9|9447.9|9437.9|9447.3|9437.3|4
1628580760000|2021-08-10 07:32:40|9448.1|9438.1|9448.5|9438.5|9448.5|9438.5|9448.1|9438.1|3
1628580770000|2021-08-10 07:32:50|9448.4|9438.4|9446.8|9436.8|9448.4|9438.4|9446.8|9436.8|3
1628580780000|2021-08-10 07:33:00|9446.6|9436.6|9446.4|9436.4|9446.6|9436.6|9446.4|9436.4|2
1628580790000|2021-08-10 07:33:10|9446.3|9436.3|9446.4|9436.4|9447.6|9437.6|9446.3|9436.3|6
1628580800000|2021-08-10 07:33:20|9446.5|9436.5|9447|9437|9447|9437|9446.5|9436.5|2
1628580810000|2021-08-10 07:33:30|9446.5|9436.5|9446.4|9436.4|9446.5|9436.5|9446.4|9436.4|2
1628580820000|2021-08-10 07:33:40|9446.1|9436.1|9445.1|9435.1|9446.1|9436.1|9444.9|9434.9|6
1628580830000|2021-08-10 07:33:50|9445|9435|9444|9434|9446|9436|9443.9|9433.9|9
1628580840000|2021-08-10 07:34:00|9443.9|9433.9|9444.4|9434.4|9444.4|9434.4|9443.9|9433.9|2
1628580850000|2021-08-10 07:34:10|9444.9|9434.9|9445.3|9435.3|9445.3|9435.3|9444.4|9434.4|4
1628580860000|2021-08-10 07:34:20|9445.6|9435.6|9444|9434|9445.8|9435.8|9443.9|9433.9|5
1628580870000|2021-08-10 07:34:30|9444.3|9434.3|9446.3|9436.3|9447.6|9437.6|9444.3|9434.3|8
1628580880000|2021-08-10 07:34:40|9446|9436|9445.9|9435.9|9446.6|9436.6|9445.9|9435.9|6
1628580890000|2021-08-10 07:34:50|9445.8|9435.8|9446.5|9436.5|9446.5|9436.5|9444.9|9434.9|6
1628580900000|2021-08-10 07:35:00|9446.4|9436.4|9447.8|9437.8|9448.3|9438.3|9446|9436|9
1628580910000|2021-08-10 07:35:10|9447.5|9437.5|9447.9|9437.9|9447.9|9437.9|9447.3|9437.3|5
1628580920000|2021-08-10 07:35:20|9448.1|9438.1|9448.8|9438.8|9449|9439|9448.1|9438.1|8
1628580930000|2021-08-10 07:35:30|9448.6|9438.6|9448.8|9438.8|9449.1|9439.1|9448.1|9438.1|8
1628580940000|2021-08-10 07:35:40|9448.5|9438.5|9448.9|9438.9|9448.9|9438.9|9448.1|9438.1|4
1628580950000|2021-08-10 07:35:50|9449.4|9439.4|9449.5|9439.5|9449.5|9439.5|9449.4|9439.4|2
1628580960000|2021-08-10 07:36:00|9449.8|9439.8|9449.9|9439.9|9449.9|9439.9|9449.6|9439.6|3
1628580980000|2021-08-10 07:36:20|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1628581000000|2021-08-10 07:36:40|9449.1|9439.1|9447.6|9437.6|9449.1|9439.1|9446.9|9436.9|4
1628581010000|2021-08-10 07:36:50|9447.1|9437.1|9446.4|9436.4|9447.1|9437.1|9446|9436|5
1628581030000|2021-08-10 07:37:10|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1628581050000|2021-08-10 07:37:30|9447.3|9437.3|9448.6|9438.6|9449|9439|9447.3|9437.3|8
1628581060000|2021-08-10 07:37:40|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1628581070000|2021-08-10 07:37:50|9449|9439|9449.4|9439.4|9449.4|9439.4|9449|9439|2
1628581080000|2021-08-10 07:38:00|9449.1|9439.1|9449.4|9439.4|9449.4|9439.4|9448.6|9438.6|5
1628581090000|2021-08-10 07:38:10|9449.1|9439.1|9448.6|9438.6|9449.6|9439.6|9448|9438|7
1628581100000|2021-08-10 07:38:20|9448.8|9438.8|9449.1|9439.1|9449.4|9439.4|9448.8|9438.8|6
1628581110000|2021-08-10 07:38:30|9449|9439|9448.6|9438.6|9449|9439|9448.6|9438.6|6
1628581120000|2021-08-10 07:38:40|9448.9|9438.9|9450.5|9440.5|9450.5|9440.5|9448.9|9438.9|2
1628581140000|2021-08-10 07:39:00|9451.4|9441.4|9452.6|9442.6|9452.9|9442.9|9451.4|9441.4|9
1628581150000|2021-08-10 07:39:10|9452.5|9442.5|9452.1|9442.1|9452.5|9442.5|9452.1|9442.1|3
1628581160000|2021-08-10 07:39:20|9451.3|9441.3|9450.6|9440.6|9451.3|9441.3|9450.6|9440.6|2
1628581180000|2021-08-10 07:39:40|9451.1|9441.1|9450.5|9440.5|9451.1|9441.1|9450.5|9440.5|4
1628581190000|2021-08-10 07:39:50|9450.4|9440.4|9448.9|9438.9|9450.4|9440.4|9448.9|9438.9|3
1628581200000|2021-08-10 07:40:00|9448.5|9438.5|9447.9|9437.9|9448.5|9438.5|9447.9|9437.9|4
1628581210000|2021-08-10 07:40:10|9448.1|9438.1|9448.3|9438.3|9448.5|9438.5|9448.1|9438.1|3
1628581220000|2021-08-10 07:40:20|9448.1|9438.1|9448.6|9438.6|9449.3|9439.3|9448.1|9438.1|6
1628581260000|2021-08-10 07:41:00|9448.8|9438.8|9452.5|9442.5|9452.5|9442.5|9448.8|9438.8|10
1628581270000|2021-08-10 07:41:10|9453.8|9443.8|9454.4|9444.4|9454.4|9444.4|9453|9443|7
1628581280000|2021-08-10 07:41:20|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1628581290000|2021-08-10 07:41:30|9455.8|9445.8|9454.1|9444.1|9456.1|9446.1|9453.5|9443.5|6
1628581300000|2021-08-10 07:41:40|9454|9444|9452.9|9442.9|9454|9444|9452.9|9442.9|5
1628581310000|2021-08-10 07:41:50|9452.8|9442.8|9452.5|9442.5|9453.4|9443.4|9452.1|9442.1|7
1628581330000|2021-08-10 07:42:10|9452.4|9442.4|9451.1|9441.1|9452.4|9442.4|9451|9441|6
1628581340000|2021-08-10 07:42:20|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9451.3|9441.3|2
1628581350000|2021-08-10 07:42:30|9451.3|9441.3|9452|9442|9452.3|9442.3|9450.9|9440.9|5
1628581370000|2021-08-10 07:42:50|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|2
1628581380000|2021-08-10 07:43:00|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.3|9440.3|7
1628581400000|2021-08-10 07:43:20|9451.1|9441.1|9451.4|9441.4|9452.3|9442.3|9451.1|9441.1|7
1628581410000|2021-08-10 07:43:30|9451.5|9441.5|9451.4|9441.4|9451.5|9441.5|9451.4|9441.4|2
1628581430000|2021-08-10 07:43:50|9452|9442|9451.5|9441.5|9452|9442|9451.1|9441.1|5
1628581440000|2021-08-10 07:44:00|9451.6|9441.6|9452.8|9442.8|9453.1|9443.1|9451.6|9441.6|5
1628581450000|2021-08-10 07:44:10|9453.3|9443.3|9454.1|9444.1|9454.1|9444.1|9453.3|9443.3|2
1628581470000|2021-08-10 07:44:30|9453.8|9443.8|9452.9|9442.9|9453.8|9443.8|9452.3|9442.3|6
1628581480000|2021-08-10 07:44:40|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|2
1628581490000|2021-08-10 07:44:50|9453.1|9443.1|9453|9443|9454.1|9444.1|9453|9443|6
1628581500000|2021-08-10 07:45:00|9452.9|9442.9|9451.9|9441.9|9452.9|9442.9|9451.9|9441.9|7
1628581510000|2021-08-10 07:45:10|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|3
1628581530000|2021-08-10 07:45:30|9453.3|9443.3|9454.8|9444.8|9454.8|9444.8|9453.3|9443.3|7
1628581540000|2021-08-10 07:45:40|9454.6|9444.6|9453.3|9443.3|9454.6|9444.6|9453.3|9443.3|5
1628581550000|2021-08-10 07:45:50|9453.1|9443.1|9452.3|9442.3|9453.1|9443.1|9452.3|9442.3|2
1628581560000|2021-08-10 07:46:00|9451.8|9441.8|9447.6|9437.6|9451.8|9441.8|9447.6|9437.6|2
1628581570000|2021-08-10 07:46:10|9447.4|9437.4|9447|9437|9447.4|9437.4|9446.1|9436.1|9
1628581580000|2021-08-10 07:46:20|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.1|9436.1|4
1628581590000|2021-08-10 07:46:30|9446.4|9436.4|9445.4|9435.4|9446.4|9436.4|9444.3|9434.3|7
1628581600000|2021-08-10 07:46:40|9445|9435|9444.9|9434.9|9445|9435|9444.9|9434.9|2
1628581610000|2021-08-10 07:46:50|9444.8|9434.8|9444.6|9434.6|9444.9|9434.9|9444.6|9434.6|3
1628581620000|2021-08-10 07:47:00|9445.1|9435.1|9444.4|9434.4|9445.9|9435.9|9444.4|9434.4|8
1628581630000|2021-08-10 07:47:10|9444.5|9434.5|9444.8|9434.8|9445|9435|9444.5|9434.5|4
1628581640000|2021-08-10 07:47:20|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1628581650000|2021-08-10 07:47:30|9444.6|9434.6|9443.6|9433.6|9444.6|9434.6|9443.6|9433.6|2
1628581660000|2021-08-10 07:47:40|9444.4|9434.4|9444.9|9434.9|9444.9|9434.9|9444.4|9434.4|6
1628581680000|2021-08-10 07:48:00|9445|9435|9443.6|9433.6|9445|9435|9443.6|9433.6|5
1628581690000|2021-08-10 07:48:10|9443.5|9433.5|9443.4|9433.4|9443.5|9433.5|9443.4|9433.4|2
1628581700000|2021-08-10 07:48:20|9443.3|9433.3|9444.4|9434.4|9444.8|9434.8|9443.3|9433.3|12
1628581710000|2021-08-10 07:48:30|9443.5|9433.5|9443.9|9433.9|9443.9|9433.9|9443.3|9433.3|5
1628581720000|2021-08-10 07:48:40|9443.3|9433.3|9443.9|9433.9|9443.9|9433.9|9443.1|9433.1|3
1628581730000|2021-08-10 07:48:50|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443.4|9433.4|2
1628581740000|2021-08-10 07:49:00|9444|9434|9443.6|9433.6|9444|9434|9443|9433|8
1628581750000|2021-08-10 07:49:10|9443.4|9433.4|9443.4|9433.4|9445.3|9435.3|9443.4|9433.4|9
1628581770000|2021-08-10 07:49:30|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1628581780000|2021-08-10 07:49:40|9443|9433|9443.8|9433.8|9443.9|9433.9|9443|9433|7
1628581790000|2021-08-10 07:49:50|9444.6|9434.6|9445.3|9435.3|9445.3|9435.3|9444.6|9434.6|3
1628581800000|2021-08-10 07:50:00|9445.1|9435.1|9444.3|9434.3|9445.1|9435.1|9444.3|9434.3|3
1628581810000|2021-08-10 07:50:10|9443.3|9433.3|9443.3|9433.3|9444.4|9434.4|9442.8|9432.8|5
1628581820000|2021-08-10 07:50:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1628581830000|2021-08-10 07:50:30|9443.6|9433.6|9444.6|9434.6|9444.6|9434.6|9443.6|9433.6|5
1628581840000|2021-08-10 07:50:40|9444.9|9434.9|9442.6|9432.6|9444.9|9434.9|9442.4|9432.4|7
1628581850000|2021-08-10 07:50:50|9442.4|9432.4|9442.1|9432.1|9442.4|9432.4|9441.9|9431.9|3
1628581860000|2021-08-10 07:51:00|9442.5|9432.5|9444|9434|9444|9434|9442.5|9432.5|4
1628581880000|2021-08-10 07:51:20|9444.1|9434.1|9445.8|9435.8|9445.9|9435.9|9444.1|9434.1|7
1628581890000|2021-08-10 07:51:30|9445.9|9435.9|9447.6|9437.6|9447.6|9437.6|9445.9|9435.9|2
1628581900000|2021-08-10 07:51:40|9447.3|9437.3|9441.3|9431.3|9447.3|9437.3|9441|9431|11
1628581910000|2021-08-10 07:51:50|9440.9|9430.9|9441.3|9431.3|9441.3|9431.3|9440.8|9430.8|4
1628581920000|2021-08-10 07:52:00|9440.9|9430.9|9438.9|9428.9|9440.9|9430.9|9438.1|9428.1|9
1628581930000|2021-08-10 07:52:10|9438.6|9428.6|9437.4|9427.4|9438.6|9428.6|9435.9|9425.9|9
1628581940000|2021-08-10 07:52:20|9437.9|9427.9|9435.5|9425.5|9438.5|9428.5|9435.5|9425.5|8
1628581950000|2021-08-10 07:52:30|9435.8|9425.8|9436.5|9426.5|9437.1|9427.1|9435.8|9425.8|5
1628581960000|2021-08-10 07:52:40|9437.1|9427.1|9438.4|9428.4|9438.4|9428.4|9436.8|9426.8|6
1628581970000|2021-08-10 07:52:50|9438.6|9428.6|9438.3|9428.3|9439.1|9429.1|9438.3|9428.3|7
1628581980000|2021-08-10 07:53:00|9438|9428|9437.4|9427.4|9438|9428|9436.5|9426.5|6
1628581990000|2021-08-10 07:53:10|9437.1|9427.1|9436.5|9426.5|9437.1|9427.1|9436.5|9426.5|3
1628582000000|2021-08-10 07:53:20|9436.6|9426.6|9438.1|9428.1|9438.5|9428.5|9436.6|9426.6|3
1628582010000|2021-08-10 07:53:30|9438.9|9428.9|9440.6|9430.6|9441.1|9431.1|9438.4|9428.4|8
1628582030000|2021-08-10 07:53:50|9440.8|9430.8|9441.8|9431.8|9441.8|9431.8|9440.8|9430.8|4
1628582040000|2021-08-10 07:54:00|9441.6|9431.6|9441.1|9431.1|9441.6|9431.6|9441.1|9431.1|2
1628582050000|2021-08-10 07:54:10|9441.6|9431.6|9440.9|9430.9|9441.6|9431.6|9439.4|9429.4|10
1628582060000|2021-08-10 07:54:20|9440.8|9430.8|9441.6|9431.6|9441.6|9431.6|9440.5|9430.5|5
1628582070000|2021-08-10 07:54:30|9441.3|9431.3|9440.5|9430.5|9441.6|9431.6|9440.4|9430.4|8
1628582080000|2021-08-10 07:54:40|9440.6|9430.6|9440.8|9430.8|9440.8|9430.8|9440.6|9430.6|2
1628582090000|2021-08-10 07:54:50|9440.6|9430.6|9440.3|9430.3|9440.6|9430.6|9440.3|9430.3|2
1628582100000|2021-08-10 07:55:00|9440.6|9430.6|9442.3|9432.3|9442.3|9432.3|9440.6|9430.6|8
1628582110000|2021-08-10 07:55:10|9441.1|9431.1|9441|9431|9441.1|9431.1|9441|9431|2
1628582120000|2021-08-10 07:55:20|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1628582140000|2021-08-10 07:55:40|9441|9431|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|3
1628582160000|2021-08-10 07:56:00|9441|9431|9442.5|9432.5|9442.5|9432.5|9441|9431|4
1628582180000|2021-08-10 07:56:20|9442.4|9432.4|9444.3|9434.3|9444.3|9434.3|9441.8|9431.8|5
1628582190000|2021-08-10 07:56:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.4|9433.4|3
1628582200000|2021-08-10 07:56:40|9443.6|9433.6|9443.6|9433.6|9444.1|9434.1|9443.6|9433.6|5
1628582220000|2021-08-10 07:57:00|9443.4|9433.4|9443.5|9433.5|9443.8|9433.8|9443.1|9433.1|6
1628582230000|2021-08-10 07:57:10|9444.4|9434.4|9444.5|9434.5|9445.4|9435.4|9444.4|9434.4|5
1628582240000|2021-08-10 07:57:20|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1628582250000|2021-08-10 07:57:30|9445|9435|9445|9435|9445|9435|9445|9435|1
1628582270000|2021-08-10 07:57:50|9445.5|9435.5|9443.6|9433.6|9445.5|9435.5|9443.5|9433.5|3
1628582280000|2021-08-10 07:58:00|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1628582290000|2021-08-10 07:58:10|9443.6|9433.6|9444.8|9434.8|9444.8|9434.8|9443.5|9433.5|6
1628582300000|2021-08-10 07:58:20|9445.5|9435.5|9445.4|9435.4|9445.5|9435.5|9445.4|9435.4|2
1628582310000|2021-08-10 07:58:30|9445.6|9435.6|9446.4|9436.4|9446.6|9436.6|9445.6|9435.6|4
1628582320000|2021-08-10 07:58:40|9447.1|9437.1|9445.6|9435.6|9447.1|9437.1|9445.6|9435.6|6
1628582330000|2021-08-10 07:58:50|9445.3|9435.3|9444.4|9434.4|9445.3|9435.3|9442.9|9432.9|6
1628582340000|2021-08-10 07:59:00|9444.8|9434.8|9444.4|9434.4|9444.8|9434.8|9444.4|9434.4|2
1628582350000|2021-08-10 07:59:10|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9443.9|9433.9|2
1628582360000|2021-08-10 07:59:20|9444.3|9434.3|9445.1|9435.1|9445.1|9435.1|9444.3|9434.3|3
1628582370000|2021-08-10 07:59:30|9445.5|9435.5|9445.3|9435.3|9445.5|9435.5|9445.3|9435.3|2
1628582380000|2021-08-10 07:59:40|9445|9435|9443|9433|9445|9435|9442.8|9432.8|6
1628582390000|2021-08-10 07:59:50|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|2
1628582400000|2021-08-10 08:00:00|9444.1|9434.1|9446.3|9436.3|9446.3|9436.3|9444.1|9434.1|8
1628582410000|2021-08-10 08:00:10|9445.4|9435.4|9445.8|9435.8|9445.8|9435.8|9445.4|9435.4|3
1628582420000|2021-08-10 08:00:20|9445.6|9435.6|9445|9435|9445.6|9435.6|9445|9435|2
1628582430000|2021-08-10 08:00:30|9444.8|9434.8|9443.1|9433.1|9444.8|9434.8|9443.1|9433.1|2
1628582440000|2021-08-10 08:00:40|9443|9433|9443|9433|9443|9433|9443|9433|1
1628582450000|2021-08-10 08:00:50|9442.9|9432.9|9442.6|9432.6|9443|9433|9441.9|9431.9|6
1628582460000|2021-08-10 08:01:00|9442.5|9432.5|9439.4|9429.4|9442.5|9432.5|9438.5|9428.5|9
1628582490000|2021-08-10 08:01:30|9440|9430|9439.9|9429.9|9440|9430|9439.9|9429.9|2
1628582510000|2021-08-10 08:01:50|9440|9430|9442|9432|9442.5|9432.5|9440|9430|9
1628582520000|2021-08-10 08:02:00|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1628582530000|2021-08-10 08:02:10|9441.4|9431.4|9439.9|9429.9|9441.4|9431.4|9439.9|9429.9|6
1628582540000|2021-08-10 08:02:20|9439.5|9429.5|9440.8|9430.8|9441.1|9431.1|9439.5|9429.5|9
1628582550000|2021-08-10 08:02:30|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9439.1|9429.1|7
1628582560000|2021-08-10 08:02:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1628582570000|2021-08-10 08:02:50|9440.4|9430.4|9439|9429|9441.1|9431.1|9439|9429|7
1628582580000|2021-08-10 08:03:00|9439.6|9429.6|9441.1|9431.1|9441.1|9431.1|9438.9|9428.9|6
1628582590000|2021-08-10 08:03:10|9441.4|9431.4|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|2
1628582600000|2021-08-10 08:03:20|9441|9431|9441.1|9431.1|9441.1|9431.1|9441|9431|2
1628582610000|2021-08-10 08:03:30|9441|9431|9440.9|9430.9|9441|9431|9440.9|9430.9|2
1628582620000|2021-08-10 08:03:40|9440.5|9430.5|9440.3|9430.3|9440.8|9430.8|9439|9429|8
1628582630000|2021-08-10 08:03:50|9440.4|9430.4|9440.6|9430.6|9440.8|9430.8|9440.4|9430.4|3
1628582640000|2021-08-10 08:04:00|9440.9|9430.9|9442.4|9432.4|9442.6|9432.6|9440.9|9430.9|6
1628582650000|2021-08-10 08:04:10|9442.3|9432.3|9440.9|9430.9|9442.3|9432.3|9440.8|9430.8|3
1628582660000|2021-08-10 08:04:20|9440.8|9430.8|9440.6|9430.6|9440.9|9430.9|9440.6|9430.6|4
1628582670000|2021-08-10 08:04:30|9440.9|9430.9|9441.9|9431.9|9442.1|9432.1|9440.9|9430.9|6
1628582680000|2021-08-10 08:04:40|9442.3|9432.3|9442.5|9432.5|9442.6|9432.6|9442.3|9432.3|6
1628582690000|2021-08-10 08:04:50|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1628582700000|2021-08-10 08:05:00|9442.1|9432.1|9439.3|9429.3|9442.1|9432.1|9439.1|9429.1|6
1628582710000|2021-08-10 08:05:10|9440.1|9430.1|9439.6|9429.6|9441|9431|9439.3|9429.3|7
1628582720000|2021-08-10 08:05:20|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.1|9429.1|3
1628582730000|2021-08-10 08:05:30|9439|9429|9438.8|9428.8|9439|9429|9438.8|9428.8|4
1628582740000|2021-08-10 08:05:40|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1628582750000|2021-08-10 08:05:50|9439.6|9429.6|9440.1|9430.1|9440.1|9430.1|9439.6|9429.6|2
1628582760000|2021-08-10 08:06:00|9439.8|9429.8|9440.4|9430.4|9441.1|9431.1|9438.9|9428.9|10
1628582770000|2021-08-10 08:06:10|9440.5|9430.5|9440.4|9430.4|9440.5|9430.5|9440.4|9430.4|2
1628582780000|2021-08-10 08:06:20|9440.5|9430.5|9439|9429|9441.1|9431.1|9439|9429|10
1628582790000|2021-08-10 08:06:30|9439.1|9429.1|9439.1|9429.1|9439.3|9429.3|9439.1|9429.1|3
1628582800000|2021-08-10 08:06:40|9439.9|9429.9|9441.4|9431.4|9441.4|9431.4|9439.9|9429.9|8
1628582810000|2021-08-10 08:06:50|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9440.3|9430.3|3
1628582820000|2021-08-10 08:07:00|9440.1|9430.1|9438.3|9428.3|9440.1|9430.1|9438.3|9428.3|9
1628582830000|2021-08-10 08:07:10|9438|9428|9438.8|9428.8|9439.9|9429.9|9438|9428|8
1628582840000|2021-08-10 08:07:20|9438.9|9428.9|9438.5|9428.5|9440.1|9430.1|9438.5|9428.5|9
1628582850000|2021-08-10 08:07:30|9438|9428|9439.9|9429.9|9439.9|9429.9|9438|9428|7
1628582860000|2021-08-10 08:07:40|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438|9428|6
1628582870000|2021-08-10 08:07:50|9439.1|9429.1|9439.5|9429.5|9439.9|9429.9|9439.1|9429.1|6
1628582880000|2021-08-10 08:08:00|9439.3|9429.3|9440.1|9430.1|9440.1|9430.1|9437.8|9427.8|10
1628582890000|2021-08-10 08:08:10|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9439.8|9429.8|10
1628582900000|2021-08-10 08:08:20|9440.6|9430.6|9440.4|9430.4|9440.9|9430.9|9440.4|9430.4|6
1628582910000|2021-08-10 08:08:30|9440.1|9430.1|9439.1|9429.1|9440.1|9430.1|9439.1|9429.1|3
1628582920000|2021-08-10 08:08:40|9439|9429|9438.1|9428.1|9439|9429|9438.1|9428.1|3
1628582930000|2021-08-10 08:08:50|9438.9|9428.9|9440.6|9430.6|9440.8|9430.8|9438.3|9428.3|13
1628582940000|2021-08-10 08:09:00|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1628582950000|2021-08-10 08:09:10|9438.9|9428.9|9438.1|9428.1|9438.9|9428.9|9438|9428|3
1628582970000|2021-08-10 08:09:30|9438.5|9428.5|9438.9|9428.9|9438.9|9428.9|9438.5|9428.5|3
1628582980000|2021-08-10 08:09:40|9438.8|9428.8|9438.6|9428.6|9438.8|9428.8|9438.6|9428.6|2
1628582990000|2021-08-10 08:09:50|9437.8|9427.8|9440.1|9430.1|9440.1|9430.1|9437.8|9427.8|4
1628583000000|2021-08-10 08:10:00|9439.9|9429.9|9439.1|9429.1|9439.9|9429.9|9439.1|9429.1|4
1628583010000|2021-08-10 08:10:10|9438.8|9428.8|9440.8|9430.8|9440.8|9430.8|9438.6|9428.6|6
1628583020000|2021-08-10 08:10:20|9440.3|9430.3|9441|9431|9441.1|9431.1|9440.3|9430.3|4
1628583030000|2021-08-10 08:10:30|9441.6|9431.6|9440.9|9430.9|9441.6|9431.6|9440.4|9430.4|8
1628583040000|2021-08-10 08:10:40|9441|9431|9441|9431|9441|9431|9441|9431|1
1628583050000|2021-08-10 08:10:50|9440.9|9430.9|9440.1|9430.1|9440.9|9430.9|9439.5|9429.5|4
1628583060000|2021-08-10 08:11:00|9440.3|9430.3|9438.6|9428.6|9440.6|9430.6|9438.6|9428.6|9
1628583070000|2021-08-10 08:11:10|9438.9|9428.9|9440.3|9430.3|9440.3|9430.3|9438.9|9428.9|4
1628583080000|2021-08-10 08:11:20|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9439.1|9429.1|7
1628583090000|2021-08-10 08:11:30|9440|9430|9440|9430|9440.9|9430.9|9439.4|9429.4|7
1628583100000|2021-08-10 08:11:40|9439.8|9429.8|9440.3|9430.3|9441.1|9431.1|9439.5|9429.5|12
1628583110000|2021-08-10 08:11:50|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1628583120000|2021-08-10 08:12:00|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9438.9|9428.9|6
1628583130000|2021-08-10 08:12:10|9439.1|9429.1|9438.8|9428.8|9440.3|9430.3|9438.6|9428.6|10
1628583150000|2021-08-10 08:12:30|9439.6|9429.6|9438|9428|9440.4|9430.4|9437.1|9427.1|13
1628583160000|2021-08-10 08:12:40|9437.9|9427.9|9436.9|9426.9|9437.9|9427.9|9435.8|9425.8|7
1628583170000|2021-08-10 08:12:50|9437|9427|9436|9426|9437|9427|9436|9426|8
1628583180000|2021-08-10 08:13:00|9436.3|9426.3|9436.9|9426.9|9437.5|9427.5|9436.3|9426.3|10
1628583190000|2021-08-10 08:13:10|9437.6|9427.6|9436.8|9426.8|9438.1|9428.1|9436.8|9426.8|5
1628583200000|2021-08-10 08:13:20|9437|9427|9438.9|9428.9|9439.1|9429.1|9437|9427|8
1628583210000|2021-08-10 08:13:30|9439|9429|9439.1|9429.1|9439.4|9429.4|9439|9429|4
1628583220000|2021-08-10 08:13:40|9438.5|9428.5|9440.1|9430.1|9440.1|9430.1|9438.5|9428.5|6
1628583230000|2021-08-10 08:13:50|9440|9430|9441.6|9431.6|9441.6|9431.6|9440|9430|8
1628583240000|2021-08-10 08:14:00|9440.8|9430.8|9441.4|9431.4|9441.9|9431.9|9440.8|9430.8|8
1628583250000|2021-08-10 08:14:10|9441.5|9431.5|9440|9430|9441.5|9431.5|9439.5|9429.5|11
1628583260000|2021-08-10 08:14:20|9439.9|9429.9|9441.6|9431.6|9441.6|9431.6|9439.9|9429.9|9
1628583270000|2021-08-10 08:14:30|9441.5|9431.5|9441.5|9431.5|9441.6|9431.6|9440.5|9430.5|7
1628583280000|2021-08-10 08:14:40|9441.8|9431.8|9442.1|9432.1|9442.5|9432.5|9441.5|9431.5|8
1628583290000|2021-08-10 08:14:50|9442.4|9432.4|9443|9433|9443.4|9433.4|9442.4|9432.4|5
1628583300000|2021-08-10 08:15:00|9442.9|9432.9|9442.1|9432.1|9443|9433|9441.6|9431.6|6
1628583310000|2021-08-10 08:15:10|9441.9|9431.9|9442|9432|9442|9432|9441.9|9431.9|2
1628583320000|2021-08-10 08:15:20|9442.3|9432.3|9442.6|9432.6|9443.3|9433.3|9441.9|9431.9|10
1628583340000|2021-08-10 08:15:40|9442.5|9432.5|9445.5|9435.5|9445.8|9435.8|9442.5|9432.5|12
1628583360000|2021-08-10 08:16:00|9445.8|9435.8|9445.4|9435.4|9446.8|9436.8|9444.9|9434.9|9
1628583370000|2021-08-10 08:16:10|9445.6|9435.6|9443.8|9433.8|9446|9436|9443.8|9433.8|7
1628583380000|2021-08-10 08:16:20|9443.6|9433.6|9443.8|9433.8|9443.8|9433.8|9443.6|9433.6|2
1628583390000|2021-08-10 08:16:30|9444|9434|9445.8|9435.8|9445.9|9435.9|9444|9434|6
1628583400000|2021-08-10 08:16:40|9445.9|9435.9|9446|9436|9446|9436|9445.9|9435.9|2
1628583410000|2021-08-10 08:16:50|9446.4|9436.4|9446.4|9436.4|9446.9|9436.9|9446.4|9436.4|4
1628583420000|2021-08-10 08:17:00|9446.6|9436.6|9447.5|9437.5|9447.5|9437.5|9446.6|9436.6|7
1628583440000|2021-08-10 08:17:20|9447.3|9437.3|9445.6|9435.6|9447.3|9437.3|9445.6|9435.6|4
1628583450000|2021-08-10 08:17:30|9445.4|9435.4|9446.3|9436.3|9446.9|9436.9|9445.4|9435.4|4
1628583460000|2021-08-10 08:17:40|9445.9|9435.9|9445.4|9435.4|9445.9|9435.9|9445.4|9435.4|2
1628583470000|2021-08-10 08:17:50|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1628583480000|2021-08-10 08:18:00|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.4|9434.4|7
1628583490000|2021-08-10 08:18:10|9444.4|9434.4|9444.5|9434.5|9444.5|9434.5|9444.4|9434.4|2
1628583500000|2021-08-10 08:18:20|9445.1|9435.1|9445.3|9435.3|9445.5|9435.5|9444.9|9434.9|5
1628583530000|2021-08-10 08:18:50|9444.9|9434.9|9443.6|9433.6|9444.9|9434.9|9443.6|9433.6|5
1628583540000|2021-08-10 08:19:00|9443.5|9433.5|9444.8|9434.8|9444.9|9434.9|9443.5|9433.5|7
1628583550000|2021-08-10 08:19:10|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443.5|9433.5|5
1628583560000|2021-08-10 08:19:20|9443.6|9433.6|9444.6|9434.6|9444.6|9434.6|9443.6|9433.6|3
1628583570000|2021-08-10 08:19:30|9444.9|9434.9|9444.1|9434.1|9444.9|9434.9|9444.1|9434.1|4
1628583580000|2021-08-10 08:19:40|9443.9|9433.9|9444.1|9434.1|9444.6|9434.6|9443.6|9433.6|4
1628583590000|2021-08-10 08:19:50|9443.5|9433.5|9443.9|9433.9|9443.9|9433.9|9443.5|9433.5|3
1628583600000|2021-08-10 08:20:00|9443.6|9433.6|9443.5|9433.5|9443.6|9433.6|9443.5|9433.5|2
1628583610000|2021-08-10 08:20:10|9443.4|9433.4|9441.5|9431.5|9443.4|9433.4|9441.5|9431.5|4
1628583620000|2021-08-10 08:20:20|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|5
1628583630000|2021-08-10 08:20:30|9442.6|9432.6|9442.3|9432.3|9442.9|9432.9|9442.3|9432.3|3
1628583640000|2021-08-10 08:20:40|9442|9432|9442.3|9432.3|9442.3|9432.3|9442|9432|2
1628583650000|2021-08-10 08:20:50|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|2
1628583670000|2021-08-10 08:21:10|9443|9433|9443|9433|9443|9433|9443|9433|1
1628583680000|2021-08-10 08:21:20|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|1
1628583690000|2021-08-10 08:21:30|9442.5|9432.5|9442.1|9432.1|9442.5|9432.5|9442|9432|3
1628583700000|2021-08-10 08:21:40|9442|9432|9441.6|9431.6|9442|9432|9441.6|9431.6|2
1628583710000|2021-08-10 08:21:50|9442|9432|9442|9432|9442.3|9432.3|9442|9432|3
1628583720000|2021-08-10 08:22:00|9442.1|9432.1|9443.1|9433.1|9443.4|9433.4|9442.1|9432.1|3
1628583730000|2021-08-10 08:22:10|9442.8|9432.8|9440.6|9430.6|9442.8|9432.8|9440|9430|8
1628583750000|2021-08-10 08:22:30|9440.3|9430.3|9441.3|9431.3|9441.3|9431.3|9439.8|9429.8|6
1628583760000|2021-08-10 08:22:40|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.6|9430.6|3
1628583790000|2021-08-10 08:23:10|9440.6|9430.6|9440.9|9430.9|9440.9|9430.9|9440.6|9430.6|2
1628583800000|2021-08-10 08:23:20|9440.6|9430.6|9439.6|9429.6|9440.6|9430.6|9439.6|9429.6|5
1628583810000|2021-08-10 08:23:30|9439.5|9429.5|9438.9|9428.9|9439.5|9429.5|9438.9|9428.9|2
1628583820000|2021-08-10 08:23:40|9438.8|9428.8|9438.1|9428.1|9438.8|9428.8|9438.1|9428.1|3
1628583830000|2021-08-10 08:23:50|9438.4|9428.4|9439.8|9429.8|9439.8|9429.8|9438.4|9428.4|6
1628583840000|2021-08-10 08:24:00|9439.5|9429.5|9439.8|9429.8|9440.3|9430.3|9439.5|9429.5|4
1628583850000|2021-08-10 08:24:10|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1628583870000|2021-08-10 08:24:30|9439.6|9429.6|9439|9429|9439.8|9429.8|9438.9|9428.9|5
1628583880000|2021-08-10 08:24:40|9438.9|9428.9|9438.5|9428.5|9438.9|9428.9|9438.1|9428.1|4
1628583890000|2021-08-10 08:24:50|9438.8|9428.8|9439.5|9429.5|9440.1|9430.1|9438.6|9428.6|10
1628583900000|2021-08-10 08:25:00|9440|9430|9440|9430|9440|9430|9440|9430|1
1628583910000|2021-08-10 08:25:10|9439.8|9429.8|9442.9|9432.9|9442.9|9432.9|9439.8|9429.8|6
1628583920000|2021-08-10 08:25:20|9442.6|9432.6|9441.8|9431.8|9442.8|9432.8|9441.3|9431.3|6
1628583930000|2021-08-10 08:25:30|9441.5|9431.5|9441.9|9431.9|9441.9|9431.9|9441|9431|7
1628583940000|2021-08-10 08:25:40|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9440.8|9430.8|3
1628583960000|2021-08-10 08:26:00|9440.8|9430.8|9439.8|9429.8|9440.8|9430.8|9439.6|9429.6|10
1628583970000|2021-08-10 08:26:10|9439.6|9429.6|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|4
1628583980000|2021-08-10 08:26:20|9439.8|9429.8|9438.9|9428.9|9440|9430|9438.9|9428.9|6
1628583990000|2021-08-10 08:26:30|9438.6|9428.6|9434.6|9424.6|9438.9|9428.9|9434.6|9424.6|6
1628584000000|2021-08-10 08:26:40|9434.9|9424.9|9435.1|9425.1|9436|9426|9434.9|9424.9|8
1628584010000|2021-08-10 08:26:50|9436|9426|9435.8|9425.8|9436|9426|9435.8|9425.8|2
1628584020000|2021-08-10 08:27:00|9436|9426|9433.9|9423.9|9436.4|9426.4|9433.9|9423.9|7
1628584030000|2021-08-10 08:27:10|9433.8|9423.8|9432.1|9422.1|9433.8|9423.8|9431.4|9421.4|10
1628584040000|2021-08-10 08:27:20|9432.4|9422.4|9432.9|9422.9|9433|9423|9432.4|9422.4|3
1628584050000|2021-08-10 08:27:30|9432.6|9422.6|9435.4|9425.4|9435.4|9425.4|9432.5|9422.5|12
1628584060000|2021-08-10 08:27:40|9435.6|9425.6|9435.6|9425.6|9435.8|9425.8|9435|9425|6
1628584070000|2021-08-10 08:27:50|9435.9|9425.9|9435.9|9425.9|9436.5|9426.5|9435.6|9425.6|6
1628584080000|2021-08-10 08:28:00|9435.8|9425.8|9436.6|9426.6|9436.6|9426.6|9434.6|9424.6|10
1628584090000|2021-08-10 08:28:10|9435.4|9425.4|9434.3|9424.3|9435.9|9425.9|9434.1|9424.1|7
1628584100000|2021-08-10 08:28:20|9434.1|9424.1|9433.9|9423.9|9434.1|9424.1|9433.9|9423.9|2
1628584110000|2021-08-10 08:28:30|9434.1|9424.1|9435.9|9425.9|9436.4|9426.4|9434.1|9424.1|4
1628584120000|2021-08-10 08:28:40|9436|9426|9436.1|9426.1|9436.1|9426.1|9436|9426|2
1628584130000|2021-08-10 08:28:50|9436|9426|9435.9|9425.9|9436.1|9426.1|9435.9|9425.9|4
1628584150000|2021-08-10 08:29:10|9436.6|9426.6|9436.1|9426.1|9437.8|9427.8|9435.5|9425.5|8
1628584160000|2021-08-10 08:29:20|9436.3|9426.3|9438.6|9428.6|9438.6|9428.6|9436.3|9426.3|2
1628584170000|2021-08-10 08:29:30|9438.9|9428.9|9437|9427|9438.9|9428.9|9437|9427|5
1628584180000|2021-08-10 08:29:40|9437.3|9427.3|9437.3|9427.3|9438.1|9428.1|9437.3|9427.3|5
1628584190000|2021-08-10 08:29:50|9437.1|9427.1|9436.8|9426.8|9437.1|9427.1|9435.8|9425.8|6
1628584200000|2021-08-10 08:30:00|9436.9|9426.9|9437|9427|9437.1|9427.1|9436.3|9426.3|6
1628584210000|2021-08-10 08:30:10|9437.3|9427.3|9439.1|9429.1|9439.1|9429.1|9437.3|9427.3|4
1628584220000|2021-08-10 08:30:20|9439|9429|9439|9429|9439|9429|9439|9429|1
1628584230000|2021-08-10 08:30:30|9438.8|9428.8|9436.9|9426.9|9438.8|9428.8|9436.9|9426.9|3
1628584240000|2021-08-10 08:30:40|9437.6|9427.6|9437.8|9427.8|9438.6|9428.6|9437.6|9427.6|9
1628584250000|2021-08-10 08:30:50|9437.6|9427.6|9436.6|9426.6|9437.6|9427.6|9436.3|9426.3|6
1628584260000|2021-08-10 08:31:00|9436.5|9426.5|9435.4|9425.4|9436.5|9426.5|9433.8|9423.8|11
1628584270000|2021-08-10 08:31:10|9435.3|9425.3|9433.8|9423.8|9435.3|9425.3|9433.8|9423.8|6
1628584280000|2021-08-10 08:31:20|9434|9424|9434.6|9424.6|9435.6|9425.6|9434|9424|10
1628584290000|2021-08-10 08:31:30|9434.9|9424.9|9434.3|9424.3|9435.5|9425.5|9434.3|9424.3|7
1628584300000|2021-08-10 08:31:40|9434.4|9424.4|9435.3|9425.3|9435.6|9425.6|9434.4|9424.4|5
1628584310000|2021-08-10 08:31:50|9435.4|9425.4|9437.3|9427.3|9437.6|9427.6|9435.4|9425.4|6
1628584320000|2021-08-10 08:32:00|9437.1|9427.1|9436.5|9426.5|9437.1|9427.1|9436.1|9426.1|6
1628584330000|2021-08-10 08:32:10|9436.4|9426.4|9436.6|9426.6|9436.6|9426.6|9436.4|9426.4|2
1628584340000|2021-08-10 08:32:20|9437|9427|9437|9427|9437|9427|9437|9427|1
1628584350000|2021-08-10 08:32:30|9437.3|9427.3|9436.4|9426.4|9437.3|9427.3|9436.4|9426.4|3
1628584360000|2021-08-10 08:32:40|9436.6|9426.6|9437.3|9427.3|9437.6|9427.6|9436.6|9426.6|4
1628584370000|2021-08-10 08:32:50|9437.6|9427.6|9438.1|9428.1|9438.1|9428.1|9437.6|9427.6|4
1628584380000|2021-08-10 08:33:00|9437.9|9427.9|9436|9426|9437.9|9427.9|9435.8|9425.8|8
1628584390000|2021-08-10 08:33:10|9435.8|9425.8|9436.1|9426.1|9436.1|9426.1|9435.6|9425.6|5
1628584400000|2021-08-10 08:33:20|9435.6|9425.6|9434.1|9424.1|9435.6|9425.6|9434.1|9424.1|10
1628584410000|2021-08-10 08:33:30|9433.6|9423.6|9435.9|9425.9|9435.9|9425.9|9433.6|9423.6|7
1628584420000|2021-08-10 08:33:40|9435.6|9425.6|9434.1|9424.1|9436.4|9426.4|9434.1|9424.1|6
1628584430000|2021-08-10 08:33:50|9434|9424|9435.8|9425.8|9435.8|9425.8|9433.5|9423.5|6
1628584440000|2021-08-10 08:34:00|9435.4|9425.4|9436|9426|9436.1|9426.1|9433.6|9423.6|8
1628584450000|2021-08-10 08:34:10|9435.3|9425.3|9433.8|9423.8|9435.3|9425.3|9433.6|9423.6|4
1628584460000|2021-08-10 08:34:20|9434.1|9424.1|9433.8|9423.8|9434.9|9424.9|9433.8|9423.8|6
1628584470000|2021-08-10 08:34:30|9434|9424|9434.8|9424.8|9434.8|9424.8|9433.3|9423.3|9
1628584480000|2021-08-10 08:34:40|9434.5|9424.5|9434.4|9424.4|9434.5|9424.5|9434.1|9424.1|3
1628584490000|2021-08-10 08:34:50|9434.1|9424.1|9435.1|9425.1|9435.1|9425.1|9434.1|9424.1|4
1628584500000|2021-08-10 08:35:00|9435.3|9425.3|9435.9|9425.9|9435.9|9425.9|9435.1|9425.1|10
1628584510000|2021-08-10 08:35:10|9436.1|9426.1|9436.8|9426.8|9436.8|9426.8|9436.1|9426.1|4
1628584520000|2021-08-10 08:35:20|9436.3|9426.3|9434.6|9424.6|9436.3|9426.3|9434.6|9424.6|7
1628584530000|2021-08-10 08:35:30|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1628584540000|2021-08-10 08:35:40|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9435.6|9425.6|5
1628584550000|2021-08-10 08:35:50|9436.6|9426.6|9434.9|9424.9|9438.1|9428.1|9434.9|9424.9|8
1628584560000|2021-08-10 08:36:00|9434.1|9424.1|9437.8|9427.8|9438.8|9428.8|9434.1|9424.1|7
1628584570000|2021-08-10 08:36:10|9438|9428|9439.3|9429.3|9439.5|9429.5|9438|9428|4
1628584580000|2021-08-10 08:36:20|9439|9429|9439.4|9429.4|9439.4|9429.4|9438.5|9428.5|5
1628584590000|2021-08-10 08:36:30|9438.8|9428.8|9439.6|9429.6|9439.9|9429.9|9438.8|9428.8|13
1628584600000|2021-08-10 08:36:40|9439.9|9429.9|9439.5|9429.5|9440|9430|9439|9429|9
1628584610000|2021-08-10 08:36:50|9439.6|9429.6|9440|9430|9440|9430|9439.6|9429.6|2
1628584620000|2021-08-10 08:37:00|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1628584630000|2021-08-10 08:37:10|9440.5|9430.5|9440.9|9430.9|9440.9|9430.9|9440.5|9430.5|2
1628584640000|2021-08-10 08:37:20|9440.1|9430.1|9438.9|9428.9|9440.4|9430.4|9438.9|9428.9|6
1628584660000|2021-08-10 08:37:40|9439|9429|9439.5|9429.5|9440.1|9430.1|9439|9429|4
1628584670000|2021-08-10 08:37:50|9439.8|9429.8|9440|9430|9440|9430|9439.8|9429.8|2
1628584680000|2021-08-10 08:38:00|9440.1|9430.1|9438.3|9428.3|9440.8|9430.8|9438.3|9428.3|11
1628584690000|2021-08-10 08:38:10|9438|9428|9439.3|9429.3|9439.3|9429.3|9438|9428|6
1628584700000|2021-08-10 08:38:20|9439.1|9429.1|9438.3|9428.3|9439.1|9429.1|9438.3|9428.3|4
1628584710000|2021-08-10 08:38:30|9438.4|9428.4|9439.3|9429.3|9439.3|9429.3|9438.4|9428.4|6
1628584720000|2021-08-10 08:38:40|9439|9429|9439|9429|9439.8|9429.8|9438.3|9428.3|13
1628584730000|2021-08-10 08:38:50|9438.6|9428.6|9438.9|9428.9|9439.1|9429.1|9438.5|9428.5|9
1628584740000|2021-08-10 08:39:00|9439.3|9429.3|9438.3|9428.3|9439.3|9429.3|9438.3|9428.3|8
1628584760000|2021-08-10 08:39:20|9438.5|9428.5|9441.4|9431.4|9441.9|9431.9|9438.5|9428.5|9
1628584780000|2021-08-10 08:39:40|9441.1|9431.1|9440.5|9430.5|9441.1|9431.1|9440|9430|3
1628584790000|2021-08-10 08:39:50|9440.6|9430.6|9440.8|9430.8|9440.8|9430.8|9440.6|9430.6|2
1628584810000|2021-08-10 08:40:10|9441.6|9431.6|9441.1|9431.1|9442.1|9432.1|9441.1|9431.1|4
1628584820000|2021-08-10 08:40:20|9441.4|9431.4|9442.4|9432.4|9442.4|9432.4|9441.4|9431.4|5
1628584830000|2021-08-10 08:40:30|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1628584840000|2021-08-10 08:40:40|9441.5|9431.5|9442.4|9432.4|9442.4|9432.4|9441.5|9431.5|2
1628584850000|2021-08-10 08:40:50|9443.1|9433.1|9442.4|9432.4|9443.1|9433.1|9442.4|9432.4|2
1628584860000|2021-08-10 08:41:00|9442.1|9432.1|9441.8|9431.8|9442.1|9432.1|9441.8|9431.8|2
1628584870000|2021-08-10 08:41:10|9442|9432|9441.9|9431.9|9442.9|9432.9|9441.9|9431.9|4
1628584880000|2021-08-10 08:41:20|9442.3|9432.3|9442.9|9432.9|9442.9|9432.9|9442|9432|7
1628584890000|2021-08-10 08:41:30|9443|9433|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|3
1628584900000|2021-08-10 08:41:40|9442.6|9432.6|9442|9432|9442.6|9432.6|9442|9432|10
1628584910000|2021-08-10 08:41:50|9442.3|9432.3|9442|9432|9442.8|9432.8|9442|9432|5
1628584920000|2021-08-10 08:42:00|9442.3|9432.3|9442.9|9432.9|9442.9|9432.9|9442.3|9432.3|3
1628584930000|2021-08-10 08:42:10|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1628584940000|2021-08-10 08:42:20|9443.4|9433.4|9443.5|9433.5|9443.8|9433.8|9443.1|9433.1|6
1628584950000|2021-08-10 08:42:30|9443.6|9433.6|9445.6|9435.6|9445.6|9435.6|9443.6|9433.6|2
1628584960000|2021-08-10 08:42:40|9445.9|9435.9|9447.4|9437.4|9447.4|9437.4|9445.9|9435.9|7
1628584970000|2021-08-10 08:42:50|9447.6|9437.6|9448.4|9438.4|9448.4|9438.4|9447.6|9437.6|3
1628584980000|2021-08-10 08:43:00|9448.6|9438.6|9447.9|9437.9|9448.9|9438.9|9447.9|9437.9|3
1628584990000|2021-08-10 08:43:10|9447.6|9437.6|9447.1|9437.1|9447.6|9437.6|9447.1|9437.1|2
1628585010000|2021-08-10 08:43:30|9447.3|9437.3|9447.9|9437.9|9447.9|9437.9|9447.3|9437.3|3
1628585020000|2021-08-10 08:43:40|9447.6|9437.6|9448|9438|9448|9438|9447.6|9437.6|3
1628585030000|2021-08-10 08:43:50|9448.4|9438.4|9447.9|9437.9|9448.4|9438.4|9447.9|9437.9|2
1628585050000|2021-08-10 08:44:10|9448.1|9438.1|9448.4|9438.4|9448.4|9438.4|9448.1|9438.1|2
1628585060000|2021-08-10 08:44:20|9448|9438|9448.4|9438.4|9448.4|9438.4|9448|9438|4
1628585070000|2021-08-10 08:44:30|9447.6|9437.6|9447.1|9437.1|9447.8|9437.8|9447.1|9437.1|9
1628585080000|2021-08-10 08:44:40|9447.4|9437.4|9447|9437|9447.4|9437.4|9446.9|9436.9|5
1628585090000|2021-08-10 08:44:50|9447.3|9437.3|9446.9|9436.9|9447.3|9437.3|9446.9|9436.9|2
1628585100000|2021-08-10 08:45:00|9446.6|9436.6|9443.8|9433.8|9446.6|9436.6|9443.5|9433.5|3
1628585110000|2021-08-10 08:45:10|9444.4|9434.4|9444.6|9434.6|9446|9436|9443.6|9433.6|8
1628585120000|2021-08-10 08:45:20|9443.8|9433.8|9444.4|9434.4|9445.1|9435.1|9443.6|9433.6|6
1628585130000|2021-08-10 08:45:30|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9443.8|9433.8|5
1628585140000|2021-08-10 08:45:40|9444.5|9434.5|9444.6|9434.6|9444.6|9434.6|9444.5|9434.5|6
1628585150000|2021-08-10 08:45:50|9444.9|9434.9|9446.6|9436.6|9446.8|9436.8|9444.9|9434.9|7
1628585160000|2021-08-10 08:46:00|9446.4|9436.4|9444.3|9434.3|9446.4|9436.4|9444.3|9434.3|8
1628585180000|2021-08-10 08:46:20|9445.1|9435.1|9445.3|9435.3|9445.9|9435.9|9445.1|9435.1|4
1628585190000|2021-08-10 08:46:30|9445.5|9435.5|9446|9436|9446|9436|9445.5|9435.5|3
1628585200000|2021-08-10 08:46:40|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9445.6|9435.6|7
1628585210000|2021-08-10 08:46:50|9446.3|9436.3|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|2
1628585220000|2021-08-10 08:47:00|9445.6|9435.6|9446.1|9436.1|9446.4|9436.4|9445.6|9435.6|3
1628585230000|2021-08-10 08:47:10|9446.4|9436.4|9447.1|9437.1|9447.4|9437.4|9446.4|9436.4|3
1628585240000|2021-08-10 08:47:20|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|9446.4|9436.4|1
1628585260000|2021-08-10 08:47:40|9446.6|9436.6|9446.3|9436.3|9447|9437|9446.3|9436.3|6
1628585280000|2021-08-10 08:48:00|9446.4|9436.4|9447.4|9437.4|9447.4|9437.4|9446.4|9436.4|5
1628585290000|2021-08-10 08:48:10|9448.5|9438.5|9447.3|9437.3|9448.5|9438.5|9447.3|9437.3|3
1628585300000|2021-08-10 08:48:20|9447.4|9437.4|9447|9437|9447.4|9437.4|9447|9437|3
1628585310000|2021-08-10 08:48:30|9446.8|9436.8|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|2
1628585320000|2021-08-10 08:48:40|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9447.1|9437.1|2
1628585330000|2021-08-10 08:48:50|9447.4|9437.4|9448.4|9438.4|9448.8|9438.8|9447.4|9437.4|8
1628585340000|2021-08-10 08:49:00|9448.8|9438.8|9447|9437|9448.9|9438.9|9447|9437|8
1628585350000|2021-08-10 08:49:10|9446.9|9436.9|9446.6|9436.6|9446.9|9436.9|9446.6|9436.6|3
1628585360000|2021-08-10 08:49:20|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1628585370000|2021-08-10 08:49:30|9446.6|9436.6|9446.5|9436.5|9446.6|9436.6|9446.5|9436.5|2
1628585390000|2021-08-10 08:49:50|9446.6|9436.6|9446.1|9436.1|9446.9|9436.9|9445.3|9435.3|6
1628585400000|2021-08-10 08:50:00|9446.5|9436.5|9447.6|9437.6|9447.6|9437.6|9446.5|9436.5|6
1628585410000|2021-08-10 08:50:10|9447.8|9437.8|9448.4|9438.4|9448.4|9438.4|9447.8|9437.8|2
1628585420000|2021-08-10 08:50:20|9448|9438|9446.6|9436.6|9448|9438|9446.6|9436.6|2
1628585430000|2021-08-10 08:50:30|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1628585460000|2021-08-10 08:51:00|9446.6|9436.6|9444|9434|9446.6|9436.6|9444|9434|5
1628585480000|2021-08-10 08:51:20|9444.3|9434.3|9444.4|9434.4|9444.6|9434.6|9443.6|9433.6|8
1628585490000|2021-08-10 08:51:30|9444.5|9434.5|9443.9|9433.9|9445.1|9435.1|9443.9|9433.9|6
1628585510000|2021-08-10 08:51:50|9443.1|9433.1|9444.9|9434.9|9444.9|9434.9|9443.1|9433.1|3
1628585520000|2021-08-10 08:52:00|9444.6|9434.6|9445.1|9435.1|9445.1|9435.1|9443.8|9433.8|8
1628585530000|2021-08-10 08:52:10|9444.9|9434.9|9443.5|9433.5|9444.9|9434.9|9443.5|9433.5|9
1628585540000|2021-08-10 08:52:20|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1628585550000|2021-08-10 08:52:30|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1628585560000|2021-08-10 08:52:40|9443.3|9433.3|9445.3|9435.3|9446|9436|9443.3|9433.3|6
1628585570000|2021-08-10 08:52:50|9445.4|9435.4|9445.1|9435.1|9446.1|9436.1|9445.1|9435.1|3
1628585580000|2021-08-10 08:53:00|9445|9435|9444.5|9434.5|9445|9435|9444.3|9434.3|3
1628585600000|2021-08-10 08:53:20|9444.4|9434.4|9444.3|9434.3|9444.4|9434.4|9443.8|9433.8|4
1628585610000|2021-08-10 08:53:30|9444|9434|9443.6|9433.6|9444|9434|9443.5|9433.5|3
1628585620000|2021-08-10 08:53:40|9443.9|9433.9|9444.9|9434.9|9444.9|9434.9|9443.6|9433.6|3
1628585640000|2021-08-10 08:54:00|9444.8|9434.8|9445.3|9435.3|9445.8|9435.8|9444|9434|6
1628585650000|2021-08-10 08:54:10|9445|9435|9443.6|9433.6|9445|9435|9443.6|9433.6|5
1628585660000|2021-08-10 08:54:20|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443|9433|4
1628585670000|2021-08-10 08:54:30|9443.8|9433.8|9444.9|9434.9|9444.9|9434.9|9443.6|9433.6|10
1628585680000|2021-08-10 08:54:40|9445.4|9435.4|9446.1|9436.1|9446.1|9436.1|9445|9435|7
1628585690000|2021-08-10 08:54:50|9446.4|9436.4|9446.1|9436.1|9446.6|9436.6|9446.1|9436.1|3
1628585700000|2021-08-10 08:55:00|9445.9|9435.9|9446|9436|9446|9436|9445.1|9435.1|6
1628585720000|2021-08-10 08:55:20|9446.3|9436.3|9447.1|9437.1|9447.1|9437.1|9446.3|9436.3|2
1628585730000|2021-08-10 08:55:30|9447.3|9437.3|9447.9|9437.9|9447.9|9437.9|9447.3|9437.3|2
1628585740000|2021-08-10 08:55:40|9447.6|9437.6|9447.5|9437.5|9447.6|9437.6|9447.5|9437.5|2
1628585750000|2021-08-10 08:55:50|9447.8|9437.8|9447.9|9437.9|9447.9|9437.9|9447.8|9437.8|2
1628585760000|2021-08-10 08:56:00|9447.5|9437.5|9441.6|9431.6|9447.8|9437.8|9441.6|9431.6|5
1628585780000|2021-08-10 08:56:20|9441.8|9431.8|9443.4|9433.4|9443.4|9433.4|9441.8|9431.8|5
1628585790000|2021-08-10 08:56:30|9443.5|9433.5|9444|9434|9444|9434|9443.5|9433.5|3
1628585800000|2021-08-10 08:56:40|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1628585810000|2021-08-10 08:56:50|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1628585820000|2021-08-10 08:57:00|9443.8|9433.8|9444.1|9434.1|9444.1|9434.1|9443.8|9433.8|3
1628585830000|2021-08-10 08:57:10|9444.4|9434.4|9444|9434|9444.4|9434.4|9443.8|9433.8|3
1628585850000|2021-08-10 08:57:30|9443.8|9433.8|9442.4|9432.4|9443.8|9433.8|9442.4|9432.4|2
1628585860000|2021-08-10 08:57:40|9442.6|9432.6|9441.3|9431.3|9443.6|9433.6|9441.3|9431.3|4
1628585870000|2021-08-10 08:57:50|9441.5|9431.5|9441.1|9431.1|9441.5|9431.5|9441.1|9431.1|3
1628585880000|2021-08-10 08:58:00|9440.9|9430.9|9440.5|9430.5|9440.9|9430.9|9440.5|9430.5|4
1628585890000|2021-08-10 08:58:10|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1628585900000|2021-08-10 08:58:20|9440.5|9430.5|9441.6|9431.6|9441.6|9431.6|9440.5|9430.5|2
1628585910000|2021-08-10 08:58:30|9441.9|9431.9|9443.1|9433.1|9443.9|9433.9|9441.9|9431.9|4
1628585920000|2021-08-10 08:58:40|9443|9433|9442.6|9432.6|9444.1|9434.1|9441.6|9431.6|8
1628585930000|2021-08-10 08:58:50|9442.8|9432.8|9443.9|9433.9|9443.9|9433.9|9442.8|9432.8|2
1628585940000|2021-08-10 08:59:00|9444.1|9434.1|9442.6|9432.6|9444.1|9434.1|9442.6|9432.6|6
1628585950000|2021-08-10 08:59:10|9442.4|9432.4|9442.1|9432.1|9442.4|9432.4|9442.1|9432.1|2
1628585960000|2021-08-10 08:59:20|9441.9|9431.9|9441.9|9431.9|9443.4|9433.4|9441.6|9431.6|7
1628586000000|2021-08-10 09:00:00|9441.6|9431.6|9439.8|9429.8|9441.6|9431.6|9439.6|9429.6|4
1628586010000|2021-08-10 09:00:10|9439.3|9429.3|9438.9|9428.9|9440.3|9430.3|9438.4|9428.4|7
1628586020000|2021-08-10 09:00:20|9438.5|9428.5|9440.4|9430.4|9440.4|9430.4|9438.4|9428.4|5
1628586030000|2021-08-10 09:00:30|9440.1|9430.1|9439.3|9429.3|9440.1|9430.1|9439.3|9429.3|2
1628586040000|2021-08-10 09:00:40|9439.5|9429.5|9439.6|9429.6|9440.5|9430.5|9439.5|9429.5|3
1628586050000|2021-08-10 09:00:50|9439.5|9429.5|9438.3|9428.3|9439.5|9429.5|9438|9428|3
1628586060000|2021-08-10 09:01:00|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|3
1628586070000|2021-08-10 09:01:10|9439.3|9429.3|9439.4|9429.4|9439.4|9429.4|9438|9428|5
1628586080000|2021-08-10 09:01:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1628586090000|2021-08-10 09:01:30|9439.4|9429.4|9439.3|9429.3|9439.6|9429.6|9439.3|9429.3|4
1628586100000|2021-08-10 09:01:40|9439|9429|9438.3|9428.3|9439|9429|9438|9428|3
1628586110000|2021-08-10 09:01:50|9438.4|9428.4|9439|9429|9439|9429|9438.4|9428.4|4
1628586120000|2021-08-10 09:02:00|9439.3|9429.3|9438|9428|9439.3|9429.3|9438|9428|3
1628586150000|2021-08-10 09:02:30|9438.3|9428.3|9438.9|9428.9|9438.9|9428.9|9438.3|9428.3|3
1628586160000|2021-08-10 09:02:40|9439|9429|9438.8|9428.8|9439|9429|9438.8|9428.8|3
1628586180000|2021-08-10 09:03:00|9438.5|9428.5|9439.1|9429.1|9439.1|9429.1|9438|9428|4
1628586190000|2021-08-10 09:03:10|9437.9|9427.9|9437.9|9427.9|9438.3|9428.3|9437.9|9427.9|4
1628586200000|2021-08-10 09:03:20|9436.8|9426.8|9434.3|9424.3|9436.8|9426.8|9433.8|9423.8|12
1628586220000|2021-08-10 09:03:40|9433.9|9423.9|9434.3|9424.3|9434.3|9424.3|9433.6|9423.6|3
1628586230000|2021-08-10 09:03:50|9434.9|9424.9|9436|9426|9436|9426|9434.9|9424.9|3
1628586240000|2021-08-10 09:04:00|9435.6|9425.6|9435.3|9425.3|9436.3|9426.3|9435.3|9425.3|6
1628586250000|2021-08-10 09:04:10|9435.6|9425.6|9435.6|9425.6|9436.4|9426.4|9434.9|9424.9|6
1628586260000|2021-08-10 09:04:20|9435.4|9425.4|9434.9|9424.9|9435.6|9425.6|9434.9|9424.9|4
1628586270000|2021-08-10 09:04:30|9435.3|9425.3|9435.5|9425.5|9435.8|9425.8|9435.3|9425.3|3
1628586280000|2021-08-10 09:04:40|9435.9|9425.9|9435.9|9425.9|9436.3|9426.3|9435.1|9425.1|8
1628586290000|2021-08-10 09:04:50|9435.8|9425.8|9436.5|9426.5|9436.5|9426.5|9435.8|9425.8|3
1628586300000|2021-08-10 09:05:00|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1628586310000|2021-08-10 09:05:10|9436.6|9426.6|9435.8|9425.8|9436.6|9426.6|9435.8|9425.8|2
1628586340000|2021-08-10 09:05:40|9436.3|9426.3|9437.3|9427.3|9437.3|9427.3|9436.3|9426.3|2
1628586350000|2021-08-10 09:05:50|9437.1|9427.1|9435.9|9425.9|9437.1|9427.1|9435.9|9425.9|3
1628586360000|2021-08-10 09:06:00|9436.1|9426.1|9436|9426|9436.1|9426.1|9435.8|9425.8|4
1628586370000|2021-08-10 09:06:10|9436.1|9426.1|9436.8|9426.8|9436.8|9426.8|9436.1|9426.1|3
1628586380000|2021-08-10 09:06:20|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9436.3|9426.3|2
1628586430000|2021-08-10 09:07:10|9436|9426|9432.9|9422.9|9436|9426|9432.9|9422.9|3
1628586440000|2021-08-10 09:07:20|9433.1|9423.1|9432.8|9422.8|9433.4|9423.4|9432.8|9422.8|4
1628586450000|2021-08-10 09:07:30|9432.6|9422.6|9434.6|9424.6|9434.8|9424.8|9432.6|9422.6|6
1628586460000|2021-08-10 09:07:40|9434.8|9424.8|9434.6|9424.6|9434.8|9424.8|9434.6|9424.6|2
1628586480000|2021-08-10 09:08:00|9434.8|9424.8|9434|9424|9434.8|9424.8|9434|9424|6
1628586490000|2021-08-10 09:08:10|9433.5|9423.5|9433.5|9423.5|9434|9424|9433.5|9423.5|4
1628586510000|2021-08-10 09:08:30|9433.6|9423.6|9433.8|9423.8|9433.8|9423.8|9433.5|9423.5|4
1628586520000|2021-08-10 09:08:40|9435.8|9425.8|9435.4|9425.4|9435.8|9425.8|9435.4|9425.4|3
1628586540000|2021-08-10 09:09:00|9435.3|9425.3|9434.9|9424.9|9435.3|9425.3|9434.9|9424.9|5
1628586550000|2021-08-10 09:09:10|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9435.1|9425.1|2
1628586560000|2021-08-10 09:09:20|9434.9|9424.9|9434.4|9424.4|9434.9|9424.9|9434.4|9424.4|2
1628586590000|2021-08-10 09:09:50|9434.5|9424.5|9435.8|9425.8|9435.8|9425.8|9434.5|9424.5|2
1628586600000|2021-08-10 09:10:00|9435.9|9425.9|9436.9|9426.9|9437.3|9427.3|9435.9|9425.9|5
1628586620000|2021-08-10 09:10:20|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1628586640000|2021-08-10 09:10:40|9436.5|9426.5|9435.6|9425.6|9436.5|9426.5|9435.6|9425.6|3
1628586650000|2021-08-10 09:10:50|9435|9425|9435.8|9425.8|9436.6|9426.6|9435|9425|6
1628586660000|2021-08-10 09:11:00|9436|9426|9435.8|9425.8|9436.6|9426.6|9435.8|9425.8|4
1628586670000|2021-08-10 09:11:10|9436|9426|9436.6|9426.6|9436.6|9426.6|9436|9426|2
1628586690000|2021-08-10 09:11:30|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|2
1628586700000|2021-08-10 09:11:40|9434.8|9424.8|9433.6|9423.6|9434.8|9424.8|9433.6|9423.6|3
1628586710000|2021-08-10 09:11:50|9432.8|9422.8|9432.8|9422.8|9433|9423|9432.3|9422.3|7
1628586720000|2021-08-10 09:12:00|9433|9423|9433|9423|9433|9423|9432.8|9422.8|5
1628586730000|2021-08-10 09:12:10|9432.9|9422.9|9431.3|9421.3|9432.9|9422.9|9431.1|9421.1|4
1628586740000|2021-08-10 09:12:20|9431|9421|9428.4|9418.4|9431|9421|9428.4|9418.4|7
1628586750000|2021-08-10 09:12:30|9428.6|9418.6|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|8
1628586760000|2021-08-10 09:12:40|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1628586770000|2021-08-10 09:12:50|9428.6|9418.6|9428.5|9418.5|9428.6|9418.6|9428.5|9418.5|2
1628586780000|2021-08-10 09:13:00|9428.4|9418.4|9428.3|9418.3|9428.4|9418.4|9428.3|9418.3|2
1628586790000|2021-08-10 09:13:10|9428.5|9418.5|9428.6|9418.6|9429.9|9419.9|9428.5|9418.5|4
1628586800000|2021-08-10 09:13:20|9428.8|9418.8|9429.9|9419.9|9429.9|9419.9|9428.8|9418.8|5
1628586810000|2021-08-10 09:13:30|9429.8|9419.8|9430.5|9420.5|9430.5|9420.5|9429.8|9419.8|3
1628586820000|2021-08-10 09:13:40|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|2
1628586830000|2021-08-10 09:13:50|9430.6|9420.6|9429.8|9419.8|9431.6|9421.6|9429.6|9419.6|5
1628586840000|2021-08-10 09:14:00|9430|9420|9431.9|9421.9|9432.6|9422.6|9430|9420|11
1628586850000|2021-08-10 09:14:10|9432.1|9422.1|9432.4|9422.4|9432.6|9422.6|9431.6|9421.6|8
1628586860000|2021-08-10 09:14:20|9432.3|9422.3|9431.4|9421.4|9432.3|9422.3|9431.3|9421.3|8
1628586870000|2021-08-10 09:14:30|9431.5|9421.5|9431.3|9421.3|9431.5|9421.5|9431.3|9421.3|2
1628586880000|2021-08-10 09:14:40|9431|9421|9430|9420|9431|9421|9430|9420|4
1628586890000|2021-08-10 09:14:50|9429.9|9419.9|9429.6|9419.6|9429.9|9419.9|9428.8|9418.8|6
1628586900000|2021-08-10 09:15:00|9430.4|9420.4|9429.3|9419.3|9430.4|9420.4|9428.9|9418.9|7
1628586910000|2021-08-10 09:15:10|9429|9419|9428.3|9418.3|9429|9419|9428.1|9418.1|6
1628586920000|2021-08-10 09:15:20|9428.5|9418.5|9428|9418|9428.5|9418.5|9428|9418|3
1628586930000|2021-08-10 09:15:30|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.1|9417.1|4
1628586940000|2021-08-10 09:15:40|9427.3|9417.3|9428.1|9418.1|9428.1|9418.1|9427.3|9417.3|3
1628586970000|2021-08-10 09:16:10|9428|9418|9427.4|9417.4|9428|9418|9426.8|9416.8|5
1628586980000|2021-08-10 09:16:20|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1628586990000|2021-08-10 09:16:30|9426.1|9416.1|9425.3|9415.3|9426.1|9416.1|9425.3|9415.3|3
1628587000000|2021-08-10 09:16:40|9424.3|9414.3|9423.8|9413.8|9424.3|9414.3|9423.5|9413.5|11
1628587010000|2021-08-10 09:16:50|9423.5|9413.5|9425.9|9415.9|9426.1|9416.1|9423.5|9413.5|6
1628587020000|2021-08-10 09:17:00|9425.5|9415.5|9424.9|9414.9|9425.5|9415.5|9424.8|9414.8|3
1628587030000|2021-08-10 09:17:10|9424.8|9414.8|9424.5|9414.5|9425.6|9415.6|9424|9414|11
1628587040000|2021-08-10 09:17:20|9424.9|9414.9|9426.8|9416.8|9427.6|9417.6|9424.9|9414.9|10
1628587050000|2021-08-10 09:17:30|9427.1|9417.1|9426.5|9416.5|9427.1|9417.1|9426.5|9416.5|2
1628587060000|2021-08-10 09:17:40|9426.4|9416.4|9426|9416|9426.4|9416.4|9424.9|9414.9|9
1628587070000|2021-08-10 09:17:50|9426.1|9416.1|9426.1|9416.1|9426.4|9416.4|9426.1|9416.1|3
1628587080000|2021-08-10 09:18:00|9426|9416|9426.4|9416.4|9426.4|9416.4|9425.5|9415.5|6
1628587090000|2021-08-10 09:18:10|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|3
1628587100000|2021-08-10 09:18:20|9426.1|9416.1|9426.6|9416.6|9426.6|9416.6|9426.1|9416.1|3
1628587110000|2021-08-10 09:18:30|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9425.4|9415.4|4
1628587120000|2021-08-10 09:18:40|9425.8|9415.8|9425.1|9415.1|9425.8|9415.8|9425|9415|3
1628587130000|2021-08-10 09:18:50|9425.4|9415.4|9425.5|9415.5|9425.9|9415.9|9425.3|9415.3|10
1628587140000|2021-08-10 09:19:00|9425.3|9415.3|9424.5|9414.5|9425.3|9415.3|9424.5|9414.5|7
1628587150000|2021-08-10 09:19:10|9424.3|9414.3|9424.6|9414.6|9424.6|9414.6|9424.3|9414.3|3
1628587160000|2021-08-10 09:19:20|9424.5|9414.5|9424.6|9414.6|9424.6|9414.6|9424.1|9414.1|5
1628587170000|2021-08-10 09:19:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1628587180000|2021-08-10 09:19:40|9424.6|9414.6|9426.4|9416.4|9426.4|9416.4|9424.6|9414.6|5
1628587190000|2021-08-10 09:19:50|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1628587210000|2021-08-10 09:20:10|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.1|9416.1|4
1628587220000|2021-08-10 09:20:20|9426.5|9416.5|9425.4|9415.4|9426.5|9416.5|9425.4|9415.4|5
1628587230000|2021-08-10 09:20:30|9426.1|9416.1|9426.5|9416.5|9426.5|9416.5|9426.1|9416.1|3
1628587250000|2021-08-10 09:20:50|9426.4|9416.4|9425.9|9415.9|9426.4|9416.4|9425.9|9415.9|2
1628587260000|2021-08-10 09:21:00|9425.8|9415.8|9426.1|9416.1|9426.4|9416.4|9425.6|9415.6|9
1628587280000|2021-08-10 09:21:20|9426|9416|9426|9416|9426|9416|9425.9|9415.9|3
1628587290000|2021-08-10 09:21:30|9425.5|9415.5|9425.9|9415.9|9426.1|9416.1|9425.5|9415.5|3
1628587300000|2021-08-10 09:21:40|9426|9416|9426|9416|9426|9416|9426|9416|1
1628587320000|2021-08-10 09:22:00|9425.9|9415.9|9426.3|9416.3|9426.3|9416.3|9425.9|9415.9|4
1628587330000|2021-08-10 09:22:10|9426.1|9416.1|9425.9|9415.9|9426.1|9416.1|9425.9|9415.9|2
1628587340000|2021-08-10 09:22:20|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9423.6|9413.6|4
1628587360000|2021-08-10 09:22:40|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1628587370000|2021-08-10 09:22:50|9424.1|9414.1|9423.6|9413.6|9424.1|9414.1|9423.6|9413.6|3
1628587380000|2021-08-10 09:23:00|9424|9414|9424|9414|9424.5|9414.5|9424|9414|4
1628587400000|2021-08-10 09:23:20|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1628587410000|2021-08-10 09:23:30|9424.3|9414.3|9424.9|9414.9|9424.9|9414.9|9424.3|9414.3|3
1628587420000|2021-08-10 09:23:40|9425.5|9415.5|9426.4|9416.4|9426.4|9416.4|9425.4|9415.4|5
1628587430000|2021-08-10 09:23:50|9426.3|9416.3|9425.9|9415.9|9426.3|9416.3|9425.9|9415.9|3
1628587440000|2021-08-10 09:24:00|9425|9415|9425.8|9415.8|9425.8|9415.8|9425|9415|3
1628587450000|2021-08-10 09:24:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1628587460000|2021-08-10 09:24:20|9426.1|9416.1|9426.8|9416.8|9426.8|9416.8|9426.1|9416.1|3
1628587470000|2021-08-10 09:24:30|9426.6|9416.6|9425|9415|9426.6|9416.6|9424.9|9414.9|6
1628587480000|2021-08-10 09:24:40|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9425|9415|6
1628587490000|2021-08-10 09:24:50|9426.3|9416.3|9426.1|9416.1|9426.3|9416.3|9425.9|9415.9|3
1628587510000|2021-08-10 09:25:10|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1628587520000|2021-08-10 09:25:20|9426|9416|9426|9416|9426|9416|9426|9416|1
1628587530000|2021-08-10 09:25:30|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.6|9415.6|4
1628587540000|2021-08-10 09:25:40|9426|9416|9425.5|9415.5|9426|9416|9425.5|9415.5|4
1628587560000|2021-08-10 09:26:00|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1628587570000|2021-08-10 09:26:10|9425.5|9415.5|9425.3|9415.3|9425.5|9415.5|9425.3|9415.3|2
1628587580000|2021-08-10 09:26:20|9424.8|9414.8|9423.6|9413.6|9424.8|9414.8|9423.6|9413.6|4
1628587590000|2021-08-10 09:26:30|9424.1|9414.1|9424.4|9414.4|9424.9|9414.9|9424.1|9414.1|5
1628587600000|2021-08-10 09:26:40|9424.3|9414.3|9423.8|9413.8|9424.3|9414.3|9423.8|9413.8|2
1628587610000|2021-08-10 09:26:50|9423.6|9413.6|9423.8|9413.8|9423.8|9413.8|9423.6|9413.6|2
1628587620000|2021-08-10 09:27:00|9424.1|9414.1|9423.6|9413.6|9424.1|9414.1|9423.6|9413.6|2
1628587630000|2021-08-10 09:27:10|9424.1|9414.1|9425.9|9415.9|9425.9|9415.9|9423.8|9413.8|9
1628587640000|2021-08-10 09:27:20|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9424.6|9414.6|4
1628587650000|2021-08-10 09:27:30|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|3
1628587660000|2021-08-10 09:27:40|9425.6|9415.6|9424|9414|9425.6|9415.6|9424|9414|3
1628587670000|2021-08-10 09:27:50|9423.8|9413.8|9425|9415|9425|9415|9423.5|9413.5|10
1628587680000|2021-08-10 09:28:00|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1628587710000|2021-08-10 09:28:30|9425|9415|9425|9415|9425|9415|9425|9415|1
1628587720000|2021-08-10 09:28:40|9424.8|9414.8|9424|9414|9424.8|9414.8|9423.8|9413.8|5
1628587730000|2021-08-10 09:28:50|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1628587740000|2021-08-10 09:29:00|9422.6|9412.6|9422.9|9412.9|9422.9|9412.9|9421.8|9411.8|9
1628587750000|2021-08-10 09:29:10|9422.6|9412.6|9423.4|9413.4|9424.3|9414.3|9422.5|9412.5|7
1628587760000|2021-08-10 09:29:20|9423.6|9413.6|9423.3|9413.3|9423.8|9413.8|9423.3|9413.3|4
1628587770000|2021-08-10 09:29:30|9423.6|9413.6|9423.8|9413.8|9424.1|9414.1|9423.6|9413.6|6
1628587780000|2021-08-10 09:29:40|9424.1|9414.1|9425.4|9415.4|9425.4|9415.4|9424.1|9414.1|4
1628587790000|2021-08-10 09:29:50|9426.4|9416.4|9425.8|9415.8|9426.4|9416.4|9425.8|9415.8|2
1628587800000|2021-08-10 09:30:00|9426|9416|9426.8|9416.8|9426.9|9416.9|9426|9416|5
1628587810000|2021-08-10 09:30:10|9426.4|9416.4|9426.1|9416.1|9426.4|9416.4|9426|9416|4
1628587830000|2021-08-10 09:30:30|9426.4|9416.4|9427.1|9417.1|9427.1|9417.1|9426.4|9416.4|5
1628587840000|2021-08-10 09:30:40|9426.6|9416.6|9424.5|9414.5|9426.6|9416.6|9424.5|9414.5|8
1628587850000|2021-08-10 09:30:50|9424.4|9414.4|9423.5|9413.5|9424.4|9414.4|9423.5|9413.5|6
1628587860000|2021-08-10 09:31:00|9423.4|9413.4|9422.1|9412.1|9423.4|9413.4|9422.1|9412.1|5
1628587870000|2021-08-10 09:31:10|9422.3|9412.3|9423.1|9413.1|9423.9|9413.9|9422.1|9412.1|5
1628587890000|2021-08-10 09:31:30|9423|9413|9423.3|9413.3|9423.3|9413.3|9422.1|9412.1|7
1628587900000|2021-08-10 09:31:40|9423.1|9413.1|9424.8|9414.8|9425.8|9415.8|9423.1|9413.1|11
1628587910000|2021-08-10 09:31:50|9424.9|9414.9|9425.6|9415.6|9425.6|9415.6|9424.9|9414.9|4
1628587920000|2021-08-10 09:32:00|9425.3|9415.3|9426|9416|9426.1|9416.1|9424.6|9414.6|9
1628587930000|2021-08-10 09:32:10|9426.3|9416.3|9428.8|9418.8|9429.1|9419.1|9426.3|9416.3|13
1628587940000|2021-08-10 09:32:20|9429.1|9419.1|9429.3|9419.3|9429.3|9419.3|9428.9|9418.9|4
1628587950000|2021-08-10 09:32:30|9429.9|9419.9|9429.4|9419.4|9429.9|9419.9|9429.1|9419.1|3
1628587960000|2021-08-10 09:32:40|9429.1|9419.1|9429.4|9419.4|9429.4|9419.4|9429.1|9419.1|2
1628587970000|2021-08-10 09:32:50|9429.1|9419.1|9429.3|9419.3|9430.1|9420.1|9428.6|9418.6|7
1628587980000|2021-08-10 09:33:00|9429|9419|9428.9|9418.9|9429.3|9419.3|9428.1|9418.1|5
1628587990000|2021-08-10 09:33:10|9428.8|9418.8|9429.1|9419.1|9429.4|9419.4|9428.5|9418.5|8
1628588000000|2021-08-10 09:33:20|9429|9419|9429.8|9419.8|9429.9|9419.9|9429|9419|6
1628588010000|2021-08-10 09:33:30|9429.9|9419.9|9430.4|9420.4|9430.4|9420.4|9429.9|9419.9|2
1628588040000|2021-08-10 09:34:00|9430.3|9420.3|9429.5|9419.5|9430.3|9420.3|9429.4|9419.4|4
1628588050000|2021-08-10 09:34:10|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1628588060000|2021-08-10 09:34:20|9430|9420|9430|9420|9430|9420|9430|9420|1
1628588070000|2021-08-10 09:34:30|9429.9|9419.9|9430|9420|9430|9420|9429.9|9419.9|2
1628588080000|2021-08-10 09:34:40|9429.8|9419.8|9427.9|9417.9|9429.8|9419.8|9427.9|9417.9|9
1628588090000|2021-08-10 09:34:50|9427.8|9417.8|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|5
1628588100000|2021-08-10 09:35:00|9428.4|9418.4|9427.6|9417.6|9428.6|9418.6|9427.6|9417.6|6
1628588140000|2021-08-10 09:35:40|9427.5|9417.5|9427|9417|9427.5|9417.5|9427|9417|2
1628588150000|2021-08-10 09:35:50|9427.4|9417.4|9427|9417|9427.4|9417.4|9426.9|9416.9|4
1628588160000|2021-08-10 09:36:00|9426.9|9416.9|9426.1|9416.1|9426.9|9416.9|9426.1|9416.1|2
1628588170000|2021-08-10 09:36:10|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|2
1628588180000|2021-08-10 09:36:20|9426|9416|9425.8|9415.8|9426|9416|9425.5|9415.5|5
1628588210000|2021-08-10 09:36:50|9425.6|9415.6|9424.9|9414.9|9425.6|9415.6|9424.9|9414.9|2
1628588220000|2021-08-10 09:37:00|9425|9415|9425.3|9415.3|9425.3|9415.3|9425|9415|2
1628588230000|2021-08-10 09:37:10|9424.9|9414.9|9424.6|9414.6|9424.9|9414.9|9424.6|9414.6|2
1628588260000|2021-08-10 09:37:40|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|2
1628588270000|2021-08-10 09:37:50|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1628588280000|2021-08-10 09:38:00|9423.3|9413.3|9422.8|9412.8|9423.3|9413.3|9422.8|9412.8|2
1628588290000|2021-08-10 09:38:10|9423|9413|9423.1|9413.1|9423.3|9413.3|9423|9413|5
1628588330000|2021-08-10 09:38:50|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9421.9|9411.9|4
1628588340000|2021-08-10 09:39:00|9422.3|9412.3|9422.1|9412.1|9422.3|9412.3|9422.1|9412.1|2
1628588350000|2021-08-10 09:39:10|9421.9|9411.9|9422|9412|9422|9412|9421.9|9411.9|2
1628588360000|2021-08-10 09:39:20|9421.9|9411.9|9422.1|9412.1|9422.1|9412.1|9421.9|9411.9|2
1628588370000|2021-08-10 09:39:30|9422.3|9412.3|9423.8|9413.8|9423.8|9413.8|9422.3|9412.3|3
1628588380000|2021-08-10 09:39:40|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|1
1628588390000|2021-08-10 09:39:50|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|2
1628588400000|2021-08-10 09:40:00|9423.6|9413.6|9424|9414|9424.1|9414.1|9423.6|9413.6|4
1628588410000|2021-08-10 09:40:10|9423.6|9413.6|9423.9|9413.9|9423.9|9413.9|9423.6|9413.6|2
1628588430000|2021-08-10 09:40:30|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|3
1628588450000|2021-08-10 09:40:50|9423.9|9413.9|9424.8|9414.8|9425.1|9415.1|9423.9|9413.9|4
1628588460000|2021-08-10 09:41:00|9424.6|9414.6|9425.4|9415.4|9425.4|9415.4|9424.1|9414.1|6
1628588470000|2021-08-10 09:41:10|9425.6|9415.6|9425.8|9415.8|9425.8|9415.8|9425.6|9415.6|2
1628588480000|2021-08-10 09:41:20|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1628588490000|2021-08-10 09:41:30|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1628588500000|2021-08-10 09:41:40|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1628588510000|2021-08-10 09:41:50|9424.5|9414.5|9424.9|9414.9|9425.6|9415.6|9424.5|9414.5|9
1628588520000|2021-08-10 09:42:00|9425.1|9415.1|9425.9|9415.9|9425.9|9415.9|9425.1|9415.1|3
1628588530000|2021-08-10 09:42:10|9425.5|9415.5|9425.4|9415.4|9425.6|9415.6|9425.4|9415.4|4
1628588550000|2021-08-10 09:42:30|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1628588560000|2021-08-10 09:42:40|9425.6|9415.6|9426.1|9416.1|9426.3|9416.3|9425.6|9415.6|4
1628588570000|2021-08-10 09:42:50|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1628588580000|2021-08-10 09:43:00|9425.8|9415.8|9426.3|9416.3|9427.3|9417.3|9425.8|9415.8|4
1628588600000|2021-08-10 09:43:20|9426.5|9416.5|9427.5|9417.5|9427.9|9417.9|9426.5|9416.5|4
1628588610000|2021-08-10 09:43:30|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1628588630000|2021-08-10 09:43:50|9427.1|9417.1|9426.3|9416.3|9427.1|9417.1|9426.1|9416.1|3
1628588640000|2021-08-10 09:44:00|9426|9416|9425.6|9415.6|9426|9416|9425.6|9415.6|2
1628588650000|2021-08-10 09:44:10|9425.8|9415.8|9426.6|9416.6|9426.6|9416.6|9425.8|9415.8|2
1628588660000|2021-08-10 09:44:20|9426.5|9416.5|9426.6|9416.6|9426.6|9416.6|9426.5|9416.5|2
1628588670000|2021-08-10 09:44:30|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.6|9415.6|3
1628588680000|2021-08-10 09:44:40|9425.8|9415.8|9425.9|9415.9|9425.9|9415.9|9425.3|9415.3|4
1628588700000|2021-08-10 09:45:00|9426.1|9416.1|9426.4|9416.4|9426.4|9416.4|9426.1|9416.1|2
1628588730000|2021-08-10 09:45:30|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|3
1628588740000|2021-08-10 09:45:40|9425.5|9415.5|9424.3|9414.3|9425.5|9415.5|9424.3|9414.3|3
1628588750000|2021-08-10 09:45:50|9424.4|9414.4|9425.4|9415.4|9425.4|9415.4|9424.4|9414.4|5
1628588770000|2021-08-10 09:46:10|9425.3|9415.3|9423.8|9413.8|9425.3|9415.3|9423.8|9413.8|6
1628588780000|2021-08-10 09:46:20|9423.9|9413.9|9425.1|9415.1|9425.1|9415.1|9423.9|9413.9|3
1628588800000|2021-08-10 09:46:40|9424.9|9414.9|9424.5|9414.5|9424.9|9414.9|9424.3|9414.3|4
1628588810000|2021-08-10 09:46:50|9424.4|9414.4|9423.8|9413.8|9424.6|9414.6|9423.5|9413.5|10
1628588820000|2021-08-10 09:47:00|9424|9414|9423.4|9413.4|9424|9414|9423.4|9413.4|5
1628588830000|2021-08-10 09:47:10|9423.5|9413.5|9421.8|9411.8|9423.5|9413.5|9421.8|9411.8|6
1628588840000|2021-08-10 09:47:20|9421.6|9411.6|9422.9|9412.9|9422.9|9412.9|9421.6|9411.6|4
1628588850000|2021-08-10 09:47:30|9423.1|9413.1|9423.3|9413.3|9423.6|9413.6|9423.1|9413.1|5
1628588860000|2021-08-10 09:47:40|9423.4|9413.4|9423.6|9413.6|9425.1|9415.1|9422.9|9412.9|8
1628588870000|2021-08-10 09:47:50|9423.4|9413.4|9423.8|9413.8|9424.8|9414.8|9423.4|9413.4|12
1628588880000|2021-08-10 09:48:00|9423.6|9413.6|9422.4|9412.4|9423.6|9413.6|9422.4|9412.4|3
1628588890000|2021-08-10 09:48:10|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1628588900000|2021-08-10 09:48:20|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1628588920000|2021-08-10 09:48:40|9422.1|9412.1|9423.5|9413.5|9423.6|9413.6|9421.6|9411.6|7
1628588930000|2021-08-10 09:48:50|9423.8|9413.8|9425.4|9415.4|9425.4|9415.4|9423.8|9413.8|5
1628588940000|2021-08-10 09:49:00|9424.4|9414.4|9423.5|9413.5|9424.4|9414.4|9423.5|9413.5|5
1628588960000|2021-08-10 09:49:20|9423.1|9413.1|9421.9|9411.9|9423.1|9413.1|9421.9|9411.9|6
1628588970000|2021-08-10 09:49:30|9421.8|9411.8|9422.4|9412.4|9422.4|9412.4|9421.8|9411.8|3
1628588980000|2021-08-10 09:49:40|9422.5|9412.5|9425|9415|9425.4|9415.4|9422.5|9412.5|5
1628588990000|2021-08-10 09:49:50|9425.5|9415.5|9426|9416|9426|9416|9425.5|9415.5|5
1628589000000|2021-08-10 09:50:00|9425.9|9415.9|9424.6|9414.6|9425.9|9415.9|9424.6|9414.6|2
1628589010000|2021-08-10 09:50:10|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1628589020000|2021-08-10 09:50:20|9424.9|9414.9|9426.6|9416.6|9426.9|9416.9|9424.9|9414.9|3
1628589030000|2021-08-10 09:50:30|9426.3|9416.3|9426.1|9416.1|9426.3|9416.3|9426.1|9416.1|2
1628589040000|2021-08-10 09:50:40|9426.3|9416.3|9426.9|9416.9|9426.9|9416.9|9426.3|9416.3|4
1628589090000|2021-08-10 09:51:30|9427.4|9417.4|9427.5|9417.5|9427.5|9417.5|9427.4|9417.4|2
1628589100000|2021-08-10 09:51:40|9427.6|9417.6|9427.8|9417.8|9428.4|9418.4|9427.5|9417.5|7
1628589110000|2021-08-10 09:51:50|9427.9|9417.9|9427.8|9417.8|9427.9|9417.9|9427.8|9417.8|2
1628589120000|2021-08-10 09:52:00|9427|9417|9427.6|9417.6|9427.8|9417.8|9427|9417|4
1628589130000|2021-08-10 09:52:10|9427.9|9417.9|9429|9419|9429|9419|9427.3|9417.3|6
1628589140000|2021-08-10 09:52:20|9428.9|9418.9|9428.8|9418.8|9428.9|9418.9|9428.3|9418.3|6
1628589160000|2021-08-10 09:52:40|9429.1|9419.1|9429.5|9419.5|9429.6|9419.6|9429|9419|6
1628589170000|2021-08-10 09:52:50|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|3
1628589180000|2021-08-10 09:53:00|9428.4|9418.4|9428.8|9418.8|9428.8|9418.8|9428.4|9418.4|3
1628589190000|2021-08-10 09:53:10|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.5|9418.5|4
1628589200000|2021-08-10 09:53:20|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1628589220000|2021-08-10 09:53:40|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1628589240000|2021-08-10 09:54:00|9428.4|9418.4|9428.5|9418.5|9428.6|9418.6|9427.9|9417.9|7
1628589250000|2021-08-10 09:54:10|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|6
1628589260000|2021-08-10 09:54:20|9429|9419|9429|9419|9429|9419|9429|9419|1
1628589280000|2021-08-10 09:54:40|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1628589300000|2021-08-10 09:55:00|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1628589310000|2021-08-10 09:55:10|9431.4|9421.4|9430.5|9420.5|9431.4|9421.4|9430.5|9420.5|3
1628589320000|2021-08-10 09:55:20|9430.6|9420.6|9430.8|9420.8|9430.8|9420.8|9430.6|9420.6|2
1628589340000|2021-08-10 09:55:40|9430.9|9420.9|9430.8|9420.8|9431.1|9421.1|9430.8|9420.8|4
1628589360000|2021-08-10 09:56:00|9430.9|9420.9|9431.1|9421.1|9431.1|9421.1|9430.9|9420.9|2
1628589370000|2021-08-10 09:56:10|9430.9|9420.9|9430.5|9420.5|9430.9|9420.9|9430.5|9420.5|2
1628589380000|2021-08-10 09:56:20|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1628589400000|2021-08-10 09:56:40|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9430.5|9420.5|2
1628589420000|2021-08-10 09:57:00|9430.9|9420.9|9429|9419|9431.5|9421.5|9429|9419|4
1628589430000|2021-08-10 09:57:10|9429.1|9419.1|9429.1|9419.1|9429.6|9419.6|9429.1|9419.1|4
1628589440000|2021-08-10 09:57:20|9429.4|9419.4|9429.9|9419.9|9429.9|9419.9|9429.4|9419.4|2
1628589460000|2021-08-10 09:57:40|9430.1|9420.1|9430.6|9420.6|9430.9|9420.9|9430.1|9420.1|4
1628589470000|2021-08-10 09:57:50|9431|9421|9431.1|9421.1|9431.1|9421.1|9431|9421|2
1628589520000|2021-08-10 09:58:40|9430.8|9420.8|9430.9|9420.9|9431|9421|9430.6|9420.6|7
1628589540000|2021-08-10 09:59:00|9430.6|9420.6|9429.3|9419.3|9430.6|9420.6|9429.3|9419.3|4
1628589560000|2021-08-10 09:59:20|9429.4|9419.4|9430.8|9420.8|9430.8|9420.8|9429.4|9419.4|2
1628589570000|2021-08-10 09:59:30|9431|9421|9430.8|9420.8|9431|9421|9430.6|9420.6|5
1628589580000|2021-08-10 09:59:40|9430.6|9420.6|9429.8|9419.8|9430.6|9420.6|9429.8|9419.8|3
1628589590000|2021-08-10 09:59:50|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1628589610000|2021-08-10 10:00:10|9429.3|9419.3|9431|9421|9431|9421|9428.9|9418.9|6
1628589620000|2021-08-10 10:00:20|9430.6|9420.6|9430.1|9420.1|9430.6|9420.6|9429.6|9419.6|6
1628589630000|2021-08-10 10:00:30|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1628589640000|2021-08-10 10:00:40|9430|9420|9429.8|9419.8|9430|9420|9429.8|9419.8|2
1628589660000|2021-08-10 10:01:00|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1628589700000|2021-08-10 10:01:40|9429.8|9419.8|9429.8|9419.8|9429.9|9419.9|9429.8|9419.8|3
1628589730000|2021-08-10 10:02:10|9429.6|9419.6|9428.1|9418.1|9429.6|9419.6|9427.6|9417.6|5
1628589740000|2021-08-10 10:02:20|9428|9418|9429.4|9419.4|9429.4|9419.4|9427.3|9417.3|4
1628589750000|2021-08-10 10:02:30|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1628589780000|2021-08-10 10:03:00|9429|9419|9428.4|9418.4|9429|9419|9428.4|9418.4|4
1628589800000|2021-08-10 10:03:20|9427.5|9417.5|9427.1|9417.1|9427.5|9417.5|9427.1|9417.1|3
1628589820000|2021-08-10 10:03:40|9427|9417|9426.8|9416.8|9427|9417|9426.6|9416.6|3
1628589830000|2021-08-10 10:03:50|9426.9|9416.9|9428.4|9418.4|9428.4|9418.4|9426.9|9416.9|5
1628589840000|2021-08-10 10:04:00|9428.1|9418.1|9427.6|9417.6|9428.5|9418.5|9427.6|9417.6|7
1628589860000|2021-08-10 10:04:20|9428.1|9418.1|9428.9|9418.9|9429.5|9419.5|9428.1|9418.1|5
1628589880000|2021-08-10 10:04:40|9428.8|9418.8|9429.1|9419.1|9429.1|9419.1|9428.4|9418.4|4
1628589900000|2021-08-10 10:05:00|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1628589910000|2021-08-10 10:05:10|9428.6|9418.6|9427.1|9417.1|9428.6|9418.6|9427.1|9417.1|4
1628589920000|2021-08-10 10:05:20|9427.4|9417.4|9428|9418|9428.3|9418.3|9427.4|9417.4|8
1628589930000|2021-08-10 10:05:30|9428.3|9418.3|9427.9|9417.9|9428.3|9418.3|9427.9|9417.9|4
1628589940000|2021-08-10 10:05:40|9428.1|9418.1|9427.9|9417.9|9428.1|9418.1|9427.9|9417.9|2
1628589950000|2021-08-10 10:05:50|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1628589970000|2021-08-10 10:06:10|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1628589980000|2021-08-10 10:06:20|9427.8|9417.8|9427.4|9417.4|9427.8|9417.8|9427.4|9417.4|2
1628590000000|2021-08-10 10:06:40|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.5|9416.5|4
1628590050000|2021-08-10 10:07:30|9426.8|9416.8|9426.9|9416.9|9426.9|9416.9|9426.8|9416.8|2
1628590080000|2021-08-10 10:08:00|9426.8|9416.8|9427|9417|9427|9417|9426.5|9416.5|5
1628590090000|2021-08-10 10:08:10|9426.9|9416.9|9426.8|9416.8|9426.9|9416.9|9426.8|9416.8|2
1628590110000|2021-08-10 10:08:30|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1628590120000|2021-08-10 10:08:40|9427|9417|9427|9417|9427|9417|9427|9417|1
1628590150000|2021-08-10 10:09:10|9427.1|9417.1|9429.1|9419.1|9429.1|9419.1|9427.1|9417.1|3
1628590160000|2021-08-10 10:09:20|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1628590170000|2021-08-10 10:09:30|9429.5|9419.5|9428.9|9418.9|9429.5|9419.5|9428.9|9418.9|2
1628590220000|2021-08-10 10:10:20|9429|9419|9429|9419|9429|9419|9429|9419|1
1628590230000|2021-08-10 10:10:30|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1628590240000|2021-08-10 10:10:40|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1628590250000|2021-08-10 10:10:50|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1628590260000|2021-08-10 10:11:00|9429.6|9419.6|9430.4|9420.4|9430.4|9420.4|9429.6|9419.6|2
1628590280000|2021-08-10 10:11:20|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1628590290000|2021-08-10 10:11:30|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1628590300000|2021-08-10 10:11:40|9430.8|9420.8|9430|9420|9430.8|9420.8|9430|9420|2
1628590330000|2021-08-10 10:12:10|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430.3|9420.3|2
1628590340000|2021-08-10 10:12:20|9430.8|9420.8|9432.6|9422.6|9432.6|9422.6|9430.8|9420.8|3
1628590360000|2021-08-10 10:12:40|9432.4|9422.4|9431.8|9421.8|9432.4|9422.4|9431.8|9421.8|3
1628590370000|2021-08-10 10:12:50|9431.6|9421.6|9430|9420|9431.6|9421.6|9430|9420|3
1628590380000|2021-08-10 10:13:00|9430.1|9420.1|9430.9|9420.9|9430.9|9420.9|9430.1|9420.1|3
1628590400000|2021-08-10 10:13:20|9430.8|9420.8|9429.9|9419.9|9430.8|9420.8|9429.9|9419.9|2
1628590410000|2021-08-10 10:13:30|9431.6|9421.6|9431.1|9421.1|9431.6|9421.6|9431.1|9421.1|3
1628590420000|2021-08-10 10:13:40|9430.9|9420.9|9430.4|9420.4|9430.9|9420.9|9429.5|9419.5|5
1628590430000|2021-08-10 10:13:50|9430.3|9420.3|9430.4|9420.4|9430.4|9420.4|9429.9|9419.9|5
1628590440000|2021-08-10 10:14:00|9430|9420|9430.4|9420.4|9430.4|9420.4|9429.9|9419.9|4
1628590450000|2021-08-10 10:14:10|9429.5|9419.5|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|3
1628590460000|2021-08-10 10:14:20|9429.1|9419.1|9428.3|9418.3|9429.6|9419.6|9428|9418|8
1628590470000|2021-08-10 10:14:30|9428.4|9418.4|9428.9|9418.9|9429.1|9419.1|9428.4|9418.4|5
1628590480000|2021-08-10 10:14:40|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.3|9418.3|3
1628590490000|2021-08-10 10:14:50|9428.6|9418.6|9428.4|9418.4|9428.6|9418.6|9428.4|9418.4|2
1628590500000|2021-08-10 10:15:00|9428.3|9418.3|9428|9418|9428.3|9418.3|9427.9|9417.9|5
1628590510000|2021-08-10 10:15:10|9427.4|9417.4|9426.6|9416.6|9427.8|9417.8|9426.6|9416.6|5
1628590520000|2021-08-10 10:15:20|9425.9|9415.9|9427.1|9417.1|9427.1|9417.1|9425.9|9415.9|4
1628590530000|2021-08-10 10:15:30|9427|9417|9426.4|9416.4|9427|9417|9426.4|9416.4|2
1628590550000|2021-08-10 10:15:50|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9425.4|9415.4|4
1628590570000|2021-08-10 10:16:10|9426.3|9416.3|9425.3|9415.3|9426.3|9416.3|9425.3|9415.3|4
1628590580000|2021-08-10 10:16:20|9425.4|9415.4|9426|9416|9426|9416|9425.3|9415.3|6
1628590590000|2021-08-10 10:16:30|9426.4|9416.4|9426.1|9416.1|9426.4|9416.4|9425.9|9415.9|4
1628590600000|2021-08-10 10:16:40|9426.4|9416.4|9426.4|9416.4|9426.5|9416.5|9426.1|9416.1|5
1628590620000|2021-08-10 10:17:00|9426.1|9416.1|9425.9|9415.9|9426.1|9416.1|9425.5|9415.5|5
1628590630000|2021-08-10 10:17:10|9425.6|9415.6|9426|9416|9426.3|9416.3|9425.6|9415.6|5
1628590640000|2021-08-10 10:17:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1628590650000|2021-08-10 10:17:30|9425.8|9415.8|9425.5|9415.5|9425.9|9415.9|9425.5|9415.5|5
1628590660000|2021-08-10 10:17:40|9426.5|9416.5|9426.4|9416.4|9426.5|9416.5|9426.4|9416.4|2
1628590670000|2021-08-10 10:17:50|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.4|9416.4|3
1628590680000|2021-08-10 10:18:00|9426.3|9416.3|9425.5|9415.5|9426.3|9416.3|9425.4|9415.4|6
1628590700000|2021-08-10 10:18:20|9425.6|9415.6|9426.4|9416.4|9426.4|9416.4|9425.6|9415.6|2
1628590710000|2021-08-10 10:18:30|9426.1|9416.1|9426|9416|9426.1|9416.1|9425.5|9415.5|6
1628590720000|2021-08-10 10:18:40|9426.1|9416.1|9426|9416|9426.1|9416.1|9426|9416|2
1628590730000|2021-08-10 10:18:50|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1628590740000|2021-08-10 10:19:00|9426|9416|9423.8|9413.8|9426.1|9416.1|9423|9413|10
1628590750000|2021-08-10 10:19:10|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1628590760000|2021-08-10 10:19:20|9423.6|9413.6|9423.8|9413.8|9423.9|9413.9|9423.5|9413.5|5
1628590770000|2021-08-10 10:19:30|9423.6|9413.6|9423.3|9413.3|9423.6|9413.6|9423.3|9413.3|2
1628590780000|2021-08-10 10:19:40|9423|9413|9423.1|9413.1|9423.1|9413.1|9422.5|9412.5|3
1628590800000|2021-08-10 10:20:00|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9423.3|9413.3|2
1628590810000|2021-08-10 10:20:10|9423.6|9413.6|9423.9|9413.9|9423.9|9413.9|9423.6|9413.6|2
1628590820000|2021-08-10 10:20:20|9424.1|9414.1|9424.6|9414.6|9424.6|9414.6|9424.1|9414.1|2
1628590830000|2021-08-10 10:20:30|9424.9|9414.9|9423.9|9413.9|9424.9|9414.9|9423.9|9413.9|3
1628590840000|2021-08-10 10:20:40|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|4
1628590850000|2021-08-10 10:20:50|9424|9414|9424.3|9414.3|9424.3|9414.3|9423.5|9413.5|4
1628590860000|2021-08-10 10:21:00|9424|9414|9424.5|9414.5|9424.5|9414.5|9423.9|9413.9|4
1628590870000|2021-08-10 10:21:10|9424|9414|9424|9414|9424|9414|9424|9414|1
1628590880000|2021-08-10 10:21:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1628590890000|2021-08-10 10:21:30|9424.1|9414.1|9424.3|9414.3|9424.3|9414.3|9424.1|9414.1|2
1628590900000|2021-08-10 10:21:40|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.8|9413.8|5
1628590910000|2021-08-10 10:21:50|9423.9|9413.9|9423.3|9413.3|9423.9|9413.9|9423.3|9413.3|4
1628590920000|2021-08-10 10:22:00|9423|9413|9423|9413|9423|9413|9423|9413|1
1628590940000|2021-08-10 10:22:20|9423.1|9413.1|9423.4|9413.4|9423.4|9413.4|9423.1|9413.1|2
1628590960000|2021-08-10 10:22:40|9423.6|9413.6|9424.3|9414.3|9424.3|9414.3|9423.6|9413.6|2
1628590970000|2021-08-10 10:22:50|9424.5|9414.5|9424.6|9414.6|9424.6|9414.6|9424.5|9414.5|2
1628590990000|2021-08-10 10:23:10|9424.5|9414.5|9423.6|9413.6|9424.5|9414.5|9423.6|9413.6|3
1628591000000|2021-08-10 10:23:20|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423.3|9413.3|2
1628591010000|2021-08-10 10:23:30|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1628591020000|2021-08-10 10:23:40|9423.6|9413.6|9424.5|9414.5|9424.5|9414.5|9423.6|9413.6|2
1628591030000|2021-08-10 10:23:50|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|3
1628591050000|2021-08-10 10:24:10|9424.1|9414.1|9424.5|9414.5|9424.5|9414.5|9424.1|9414.1|4
1628591060000|2021-08-10 10:24:20|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9423.3|9413.3|8
1628591070000|2021-08-10 10:24:30|9424.6|9414.6|9425|9415|9425|9415|9424.6|9414.6|3
1628591080000|2021-08-10 10:24:40|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.5|9414.5|4
1628591090000|2021-08-10 10:24:50|9425.1|9415.1|9426.9|9416.9|9426.9|9416.9|9425.1|9415.1|8
1628591100000|2021-08-10 10:25:00|9427|9417|9425.5|9415.5|9427|9417|9425.5|9415.5|5
1628591110000|2021-08-10 10:25:10|9425.3|9415.3|9425.4|9415.4|9425.4|9415.4|9425.3|9415.3|2
1628591130000|2021-08-10 10:25:30|9424.1|9414.1|9424.9|9414.9|9425.5|9415.5|9424.1|9414.1|4
1628591150000|2021-08-10 10:25:50|9425|9415|9425.9|9415.9|9426.3|9416.3|9425|9415|8
1628591160000|2021-08-10 10:26:00|9425.8|9415.8|9426.6|9416.6|9426.6|9416.6|9425.1|9415.1|6
1628591180000|2021-08-10 10:26:20|9426.9|9416.9|9427.1|9417.1|9427.1|9417.1|9426.8|9416.8|5
1628591200000|2021-08-10 10:26:40|9426.6|9416.6|9423|9413|9426.6|9416.6|9422.8|9412.8|10
1628591210000|2021-08-10 10:26:50|9423.1|9413.1|9423.6|9413.6|9423.6|9413.6|9423|9413|5
1628591220000|2021-08-10 10:27:00|9423.4|9413.4|9424.3|9414.3|9424.3|9414.3|9423.4|9413.4|4
1628591230000|2021-08-10 10:27:10|9424.5|9414.5|9424.3|9414.3|9424.5|9414.5|9424.3|9414.3|2
1628591240000|2021-08-10 10:27:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1628591260000|2021-08-10 10:27:40|9423.9|9413.9|9423|9413|9423.9|9413.9|9423|9413|2
1628591270000|2021-08-10 10:27:50|9423.5|9413.5|9423|9413|9423.5|9413.5|9423|9413|3
1628591290000|2021-08-10 10:28:10|9423.3|9413.3|9423.6|9413.6|9423.9|9413.9|9423.3|9413.3|4
1628591300000|2021-08-10 10:28:20|9423.4|9413.4|9421.4|9411.4|9423.9|9413.9|9421.4|9411.4|8
1628591310000|2021-08-10 10:28:30|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1628591320000|2021-08-10 10:28:40|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1628591330000|2021-08-10 10:28:50|9421|9411|9421|9411|9421|9411|9421|9411|1
1628591340000|2021-08-10 10:29:00|9420.8|9410.8|9421|9411|9421|9411|9420.8|9410.8|2
1628591350000|2021-08-10 10:29:10|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1628591360000|2021-08-10 10:29:20|9421|9411|9419.3|9409.3|9421|9411|9419.3|9409.3|2
1628591380000|2021-08-10 10:29:40|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1628591400000|2021-08-10 10:30:00|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1628591410000|2021-08-10 10:30:10|9420.4|9410.4|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|3
1628591420000|2021-08-10 10:30:20|9421|9411|9419.6|9409.6|9421.3|9411.3|9419.5|9409.5|10
1628591430000|2021-08-10 10:30:30|9419.8|9409.8|9421.1|9411.1|9421.6|9411.6|9419.8|9409.8|7
1628591450000|2021-08-10 10:30:50|9421.4|9411.4|9421.9|9411.9|9421.9|9411.9|9421.4|9411.4|3
1628591460000|2021-08-10 10:31:00|9420.8|9410.8|9420.6|9410.6|9420.8|9410.8|9420.4|9410.4|3
1628591470000|2021-08-10 10:31:10|9420.4|9410.4|9420.3|9410.3|9420.4|9410.4|9420.3|9410.3|2
1628591480000|2021-08-10 10:31:20|9420.1|9410.1|9421.3|9411.3|9421.5|9411.5|9420.1|9410.1|7
1628591490000|2021-08-10 10:31:30|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1628591500000|2021-08-10 10:31:40|9421.8|9411.8|9422.3|9412.3|9422.3|9412.3|9421.8|9411.8|2
1628591510000|2021-08-10 10:31:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1628591520000|2021-08-10 10:32:00|9423.1|9413.1|9424.6|9414.6|9424.8|9414.8|9423.1|9413.1|7
1628591540000|2021-08-10 10:32:20|9424.8|9414.8|9424.3|9414.3|9425.3|9415.3|9424.3|9414.3|3
1628591550000|2021-08-10 10:32:30|9425|9415|9424.6|9414.6|9425.6|9415.6|9424.6|9414.6|4
1628591560000|2021-08-10 10:32:40|9424.9|9414.9|9426.1|9416.1|9426.4|9416.4|9424.6|9414.6|8
1628591570000|2021-08-10 10:32:50|9426|9416|9425|9415|9426|9416|9425|9415|4
1628591580000|2021-08-10 10:33:00|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1628591590000|2021-08-10 10:33:10|9425.8|9415.8|9427.3|9417.3|9427.4|9417.4|9425.8|9415.8|8
1628591600000|2021-08-10 10:33:20|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1628591610000|2021-08-10 10:33:30|9427.6|9417.6|9428.3|9418.3|9428.3|9418.3|9427.6|9417.6|2
1628591620000|2021-08-10 10:33:40|9428|9418|9426.9|9416.9|9428|9418|9426.6|9416.6|5
1628591630000|2021-08-10 10:33:50|9427.1|9417.1|9427.8|9417.8|9427.8|9417.8|9427.1|9417.1|3
1628591640000|2021-08-10 10:34:00|9427.5|9417.5|9426.9|9416.9|9427.5|9417.5|9426.8|9416.8|3
1628591650000|2021-08-10 10:34:10|9427.1|9417.1|9428.6|9418.6|9428.6|9418.6|9427.1|9417.1|4
1628591660000|2021-08-10 10:34:20|9428.5|9418.5|9427.5|9417.5|9429.1|9419.1|9427.5|9417.5|6
1628591670000|2021-08-10 10:34:30|9427.6|9417.6|9427.5|9417.5|9427.9|9417.9|9427.5|9417.5|3
1628591680000|2021-08-10 10:34:40|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|3
1628591690000|2021-08-10 10:34:50|9429.1|9419.1|9430|9420|9430.3|9420.3|9429.1|9419.1|6
1628591700000|2021-08-10 10:35:00|9430.1|9420.1|9431.4|9421.4|9431.5|9421.5|9430.1|9420.1|3
1628591710000|2021-08-10 10:35:10|9431.1|9421.1|9434.1|9424.1|9434.1|9424.1|9430.9|9420.9|6
1628591720000|2021-08-10 10:35:20|9434.9|9424.9|9435.5|9425.5|9436.1|9426.1|9434.9|9424.9|6
1628591730000|2021-08-10 10:35:30|9435.8|9425.8|9435.1|9425.1|9436.9|9426.9|9435.1|9425.1|10
1628591740000|2021-08-10 10:35:40|9435.5|9425.5|9435.5|9425.5|9435.8|9425.8|9435.1|9425.1|5
1628591760000|2021-08-10 10:36:00|9435.9|9425.9|9436.4|9426.4|9436.8|9426.8|9435.9|9425.9|5
1628591780000|2021-08-10 10:36:20|9436.3|9426.3|9435.1|9425.1|9436.3|9426.3|9435.1|9425.1|2
1628591790000|2021-08-10 10:36:30|9434.9|9424.9|9433.3|9423.3|9434.9|9424.9|9433.3|9423.3|4
1628591800000|2021-08-10 10:36:40|9433.5|9423.5|9436.4|9426.4|9436.6|9426.6|9433.5|9423.5|9
1628591810000|2021-08-10 10:36:50|9435.9|9425.9|9437.4|9427.4|9437.5|9427.5|9435.9|9425.9|5
1628591820000|2021-08-10 10:37:00|9437|9427|9438.6|9428.6|9438.6|9428.6|9437|9427|4
1628591830000|2021-08-10 10:37:10|9438.4|9428.4|9439.4|9429.4|9439.4|9429.4|9437|9427|13
1628591840000|2021-08-10 10:37:20|9439.6|9429.6|9438.4|9428.4|9439.9|9429.9|9438.4|9428.4|5
1628591850000|2021-08-10 10:37:30|9438.8|9428.8|9438.9|9428.9|9438.9|9428.9|9438.3|9428.3|5
1628591860000|2021-08-10 10:37:40|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1628591870000|2021-08-10 10:37:50|9438.8|9428.8|9439.4|9429.4|9439.4|9429.4|9438.8|9428.8|2
1628591880000|2021-08-10 10:38:00|9440|9430|9440.5|9430.5|9440.6|9430.6|9439.9|9429.9|9
1628591900000|2021-08-10 10:38:20|9440.1|9430.1|9440.3|9430.3|9440.3|9430.3|9438.8|9428.8|8
1628591910000|2021-08-10 10:38:30|9440|9430|9440.1|9430.1|9440.1|9430.1|9439|9429|6
1628591920000|2021-08-10 10:38:40|9440|9430|9439|9429|9440|9430|9439|9429|2
1628591930000|2021-08-10 10:38:50|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1628591940000|2021-08-10 10:39:00|9438.4|9428.4|9439.3|9429.3|9439.9|9429.9|9438.4|9428.4|5
1628591950000|2021-08-10 10:39:10|9439|9429|9438.6|9428.6|9439|9429|9438.6|9428.6|2
1628591960000|2021-08-10 10:39:20|9437.4|9427.4|9438.8|9428.8|9438.8|9428.8|9437.4|9427.4|2
1628591970000|2021-08-10 10:39:30|9439.5|9429.5|9440.1|9430.1|9440.1|9430.1|9439.3|9429.3|4
1628591980000|2021-08-10 10:39:40|9437.3|9427.3|9432.8|9422.8|9437.3|9427.3|9432.1|9422.1|4
1628592000000|2021-08-10 10:40:00|9432.5|9422.5|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|3
1628592010000|2021-08-10 10:40:10|9432.8|9422.8|9432.4|9422.4|9433.5|9423.5|9432.3|9422.3|8
1628592020000|2021-08-10 10:40:20|9432.6|9422.6|9432.3|9422.3|9432.8|9422.8|9432.3|9422.3|9
1628592030000|2021-08-10 10:40:30|9431.9|9421.9|9432.6|9422.6|9432.6|9422.6|9431.9|9421.9|7
1628592040000|2021-08-10 10:40:40|9432.4|9422.4|9433.1|9423.1|9433.1|9423.1|9432.4|9422.4|2
1628592050000|2021-08-10 10:40:50|9433.3|9423.3|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|3
1628592060000|2021-08-10 10:41:00|9433.6|9423.6|9432|9422|9433.6|9423.6|9432|9422|6
1628592070000|2021-08-10 10:41:10|9431.4|9421.4|9431.8|9421.8|9432.4|9422.4|9431.4|9421.4|6
1628592080000|2021-08-10 10:41:20|9432|9422|9432.6|9422.6|9433.6|9423.6|9432|9422|6
1628592090000|2021-08-10 10:41:30|9432.9|9422.9|9432.5|9422.5|9432.9|9422.9|9432.5|9422.5|3
1628592100000|2021-08-10 10:41:40|9432.3|9422.3|9431.8|9421.8|9433.4|9423.4|9431.8|9421.8|10
1628592110000|2021-08-10 10:41:50|9431.5|9421.5|9432.6|9422.6|9433.9|9423.9|9431|9421|10
1628592120000|2021-08-10 10:42:00|9432.3|9422.3|9432.1|9422.1|9432.3|9422.3|9431.9|9421.9|3
1628592130000|2021-08-10 10:42:10|9432|9422|9431.1|9421.1|9432|9422|9430.5|9420.5|6
1628592140000|2021-08-10 10:42:20|9431|9421|9431|9421|9431|9421|9431|9421|1
1628592150000|2021-08-10 10:42:30|9430.8|9420.8|9431|9421|9431.3|9421.3|9430|9420|9
1628592160000|2021-08-10 10:42:40|9430.8|9420.8|9431.1|9421.1|9431.1|9421.1|9430.8|9420.8|2
1628592170000|2021-08-10 10:42:50|9431.6|9421.6|9430.8|9420.8|9431.6|9421.6|9430.8|9420.8|2
1628592180000|2021-08-10 10:43:00|9431.1|9421.1|9431.9|9421.9|9431.9|9421.9|9430.3|9420.3|5
1628592190000|2021-08-10 10:43:10|9431.6|9421.6|9431.5|9421.5|9432|9422|9431.5|9421.5|3
1628592200000|2021-08-10 10:43:20|9431.8|9421.8|9432.3|9422.3|9432.4|9422.4|9431.8|9421.8|6
1628592210000|2021-08-10 10:43:30|9432.1|9422.1|9432.5|9422.5|9432.5|9422.5|9432|9422|4
1628592220000|2021-08-10 10:43:40|9433.3|9423.3|9432.3|9422.3|9433.3|9423.3|9432.3|9422.3|3
1628592230000|2021-08-10 10:43:50|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1628592250000|2021-08-10 10:44:10|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9433.3|9423.3|3
1628592270000|2021-08-10 10:44:30|9433.3|9423.3|9433.4|9423.4|9434.1|9424.1|9433.3|9423.3|4
1628592280000|2021-08-10 10:44:40|9433.5|9423.5|9434.6|9424.6|9434.6|9424.6|9433.5|9423.5|3
1628592290000|2021-08-10 10:44:50|9434.8|9424.8|9435|9425|9435.6|9425.6|9434.5|9424.5|7
1628592300000|2021-08-10 10:45:00|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9435.1|9425.1|2
1628592320000|2021-08-10 10:45:20|9435.1|9425.1|9435.6|9425.6|9435.6|9425.6|9434.3|9424.3|5
1628592330000|2021-08-10 10:45:30|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9435.5|9425.5|4
1628592360000|2021-08-10 10:46:00|9435.4|9425.4|9435.1|9425.1|9435.6|9425.6|9434.1|9424.1|10
1628592370000|2021-08-10 10:46:10|9434.6|9424.6|9434.9|9424.9|9434.9|9424.9|9434.5|9424.5|4
1628592380000|2021-08-10 10:46:20|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9435.1|9425.1|2
1628592390000|2021-08-10 10:46:30|9435.4|9425.4|9434.3|9424.3|9435.4|9425.4|9434.3|9424.3|5
1628592400000|2021-08-10 10:46:40|9434.5|9424.5|9434.8|9424.8|9434.8|9424.8|9434.5|9424.5|2
1628592420000|2021-08-10 10:47:00|9434.5|9424.5|9434.1|9424.1|9434.5|9424.5|9434.1|9424.1|3
1628592430000|2021-08-10 10:47:10|9434.4|9424.4|9434.5|9424.5|9435.1|9425.1|9434.4|9424.4|8
1628592450000|2021-08-10 10:47:30|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|2
1628592460000|2021-08-10 10:47:40|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.5|9424.5|5
1628592470000|2021-08-10 10:47:50|9435.6|9425.6|9434.6|9424.6|9435.6|9425.6|9434.6|9424.6|2
1628592480000|2021-08-10 10:48:00|9434.9|9424.9|9435.5|9425.5|9435.5|9425.5|9434.9|9424.9|2
1628592490000|2021-08-10 10:48:10|9435.6|9425.6|9434.4|9424.4|9435.6|9425.6|9434|9424|6
1628592500000|2021-08-10 10:48:20|9434.6|9424.6|9435.8|9425.8|9435.8|9425.8|9434.6|9424.6|5
1628592510000|2021-08-10 10:48:30|9436|9426|9435.8|9425.8|9436.4|9426.4|9435.8|9425.8|3
1628592520000|2021-08-10 10:48:40|9436.4|9426.4|9436.3|9426.3|9436.4|9426.4|9436.3|9426.3|2
1628592530000|2021-08-10 10:48:50|9436.5|9426.5|9436.6|9426.6|9436.6|9426.6|9436.5|9426.5|2
1628592540000|2021-08-10 10:49:00|9436.8|9426.8|9437.4|9427.4|9437.4|9427.4|9436.8|9426.8|3
1628592550000|2021-08-10 10:49:10|9437.8|9427.8|9436.6|9426.6|9439|9429|9436.6|9426.6|12
1628592560000|2021-08-10 10:49:20|9436.8|9426.8|9438.5|9428.5|9438.5|9428.5|9436.8|9426.8|4
1628592570000|2021-08-10 10:49:30|9438.3|9428.3|9435.9|9425.9|9439.6|9429.6|9435.9|9425.9|12
1628592580000|2021-08-10 10:49:40|9436.4|9426.4|9433.9|9423.9|9437.5|9427.5|9433.9|9423.9|7
1628592590000|2021-08-10 10:49:50|9433|9423|9433.6|9423.6|9434.5|9424.5|9432.4|9422.4|6
1628592600000|2021-08-10 10:50:00|9433.5|9423.5|9434.9|9424.9|9435.1|9425.1|9433.3|9423.3|5
1628592610000|2021-08-10 10:50:10|9435.4|9425.4|9435.8|9425.8|9436.3|9426.3|9434|9424|10
1628592630000|2021-08-10 10:50:30|9435.4|9425.4|9433.9|9423.9|9435.4|9425.4|9433.9|9423.9|8
1628592640000|2021-08-10 10:50:40|9434.1|9424.1|9434.4|9424.4|9434.4|9424.4|9434.1|9424.1|2
1628592650000|2021-08-10 10:50:50|9435.1|9425.1|9436.5|9426.5|9436.5|9426.5|9435.1|9425.1|3
1628592660000|2021-08-10 10:51:00|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|2
1628592670000|2021-08-10 10:51:10|9435.6|9425.6|9435.5|9425.5|9435.6|9425.6|9435.5|9425.5|2
1628592680000|2021-08-10 10:51:20|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9435.8|9425.8|4
1628592690000|2021-08-10 10:51:30|9436.1|9426.1|9435.6|9425.6|9436.1|9426.1|9435.6|9425.6|2
1628592700000|2021-08-10 10:51:40|9435.4|9425.4|9435.1|9425.1|9435.4|9425.4|9435.1|9425.1|2
1628592710000|2021-08-10 10:51:50|9434.3|9424.3|9434.3|9424.3|9434.5|9424.5|9434|9424|4
1628592730000|2021-08-10 10:52:10|9434.5|9424.5|9434.9|9424.9|9434.9|9424.9|9433.9|9423.9|5
1628592740000|2021-08-10 10:52:20|9435.1|9425.1|9436.4|9426.4|9436.4|9426.4|9435.1|9425.1|8
1628592750000|2021-08-10 10:52:30|9436.3|9426.3|9435.4|9425.4|9436.3|9426.3|9435|9425|8
1628592770000|2021-08-10 10:52:50|9435.3|9425.3|9435.1|9425.1|9435.3|9425.3|9435.1|9425.1|4
1628592780000|2021-08-10 10:53:00|9435|9425|9433.9|9423.9|9435|9425|9433.1|9423.1|12
1628592790000|2021-08-10 10:53:10|9434.1|9424.1|9434|9424|9434.1|9424.1|9434|9424|2
1628592800000|2021-08-10 10:53:20|9433|9423|9434.5|9424.5|9434.5|9424.5|9433|9423|5
1628592810000|2021-08-10 10:53:30|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1628592820000|2021-08-10 10:53:40|9434.4|9424.4|9434.1|9424.1|9434.6|9424.6|9433.9|9423.9|6
1628592830000|2021-08-10 10:53:50|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1628592840000|2021-08-10 10:54:00|9435.1|9425.1|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|2
1628592850000|2021-08-10 10:54:10|9435.6|9425.6|9436.6|9426.6|9436.9|9426.9|9435.6|9425.6|5
1628592860000|2021-08-10 10:54:20|9436.9|9426.9|9435.9|9425.9|9436.9|9426.9|9435.9|9425.9|3
1628592870000|2021-08-10 10:54:30|9436|9426|9435.8|9425.8|9436|9426|9435.8|9425.8|2
1628592880000|2021-08-10 10:54:40|9437.1|9427.1|9437.4|9427.4|9437.4|9427.4|9436.3|9426.3|4
1628592890000|2021-08-10 10:54:50|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1628592900000|2021-08-10 10:55:00|9437.6|9427.6|9437.9|9427.9|9437.9|9427.9|9437.6|9427.6|2
1628592910000|2021-08-10 10:55:10|9438|9428|9438.4|9428.4|9438.8|9428.8|9438|9428|5
1628592920000|2021-08-10 10:55:20|9438|9428|9438|9428|9438.9|9428.9|9437.8|9427.8|7
1628592940000|2021-08-10 10:55:40|9438.5|9428.5|9439.1|9429.1|9439.1|9429.1|9438.5|9428.5|2
1628592950000|2021-08-10 10:55:50|9439.4|9429.4|9438.9|9428.9|9440.4|9430.4|9438.9|9428.9|3
1628592960000|2021-08-10 10:56:00|9438.6|9428.6|9438.4|9428.4|9440.5|9430.5|9438.3|9428.3|7
1628592970000|2021-08-10 10:56:10|9438.3|9428.3|9438.9|9428.9|9438.9|9428.9|9437.1|9427.1|7
1628592980000|2021-08-10 10:56:20|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1628592990000|2021-08-10 10:56:30|9438.4|9428.4|9436.9|9426.9|9438.4|9428.4|9436.9|9426.9|7
1628593000000|2021-08-10 10:56:40|9436.6|9426.6|9439.1|9429.1|9439.1|9429.1|9436.6|9426.6|6
1628593010000|2021-08-10 10:56:50|9439|9429|9439.9|9429.9|9439.9|9429.9|9438.5|9428.5|5
1628593020000|2021-08-10 10:57:00|9440|9430|9433.9|9423.9|9440.6|9430.6|9433.4|9423.4|8
1628593030000|2021-08-10 10:57:10|9433.6|9423.6|9432.4|9422.4|9433.6|9423.6|9432.4|9422.4|9
1628593040000|2021-08-10 10:57:20|9432.1|9422.1|9431.9|9421.9|9432.3|9422.3|9431.6|9421.6|5
1628593050000|2021-08-10 10:57:30|9432.1|9422.1|9432.6|9422.6|9432.6|9422.6|9432.1|9422.1|6
1628593070000|2021-08-10 10:57:50|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1628593080000|2021-08-10 10:58:00|9433|9423|9433.8|9423.8|9433.8|9423.8|9433|9423|4
1628593100000|2021-08-10 10:58:20|9433.9|9423.9|9433.8|9423.8|9434|9424|9433.8|9423.8|4
1628593110000|2021-08-10 10:58:30|9434|9424|9431.1|9421.1|9434|9424|9431.1|9421.1|6
1628593120000|2021-08-10 10:58:40|9431.3|9421.3|9432.3|9422.3|9432.3|9422.3|9431.3|9421.3|2
1628593130000|2021-08-10 10:58:50|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1628593160000|2021-08-10 10:59:20|9432.3|9422.3|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|3
1628593170000|2021-08-10 10:59:30|9432.5|9422.5|9434.6|9424.6|9435.1|9425.1|9432.5|9422.5|7
1628593180000|2021-08-10 10:59:40|9434.5|9424.5|9433.9|9423.9|9434.5|9424.5|9433.9|9423.9|2
1628593190000|2021-08-10 10:59:50|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1628593200000|2021-08-10 11:00:00|9433.9|9423.9|9436|9426|9436|9426|9433.9|9423.9|9
1628593210000|2021-08-10 11:00:10|9436.1|9426.1|9436.6|9426.6|9437|9427|9436.1|9426.1|6
1628593220000|2021-08-10 11:00:20|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.6|9426.6|3
1628593230000|2021-08-10 11:00:30|9437|9427|9436.4|9426.4|9437|9427|9436.4|9426.4|4
1628593240000|2021-08-10 11:00:40|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.6|9426.6|2
1628593250000|2021-08-10 11:00:50|9436.6|9426.6|9437|9427|9437|9427|9436.5|9426.5|5
1628593260000|2021-08-10 11:01:00|9437.1|9427.1|9437.4|9427.4|9437.4|9427.4|9437.1|9427.1|2
1628593270000|2021-08-10 11:01:10|9437.3|9427.3|9435.3|9425.3|9437.3|9427.3|9433.4|9423.4|7
1628593280000|2021-08-10 11:01:20|9435.1|9425.1|9433.1|9423.1|9435.1|9425.1|9433.1|9423.1|6
1628593290000|2021-08-10 11:01:30|9433|9423|9431.9|9421.9|9433|9423|9431.8|9421.8|15
1628593300000|2021-08-10 11:01:40|9432|9422|9433.1|9423.1|9433.1|9423.1|9432|9422|4
1628593310000|2021-08-10 11:01:50|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1628593320000|2021-08-10 11:02:00|9430.8|9420.8|9431.5|9421.5|9431.5|9421.5|9430.8|9420.8|6
1628593330000|2021-08-10 11:02:10|9432.4|9422.4|9432|9422|9432.4|9422.4|9431.1|9421.1|5
1628593340000|2021-08-10 11:02:20|9432.3|9422.3|9432.6|9422.6|9432.9|9422.9|9432.3|9422.3|7
1628593350000|2021-08-10 11:02:30|9432.5|9422.5|9431.5|9421.5|9433.6|9423.6|9431.4|9421.4|10
1628593360000|2021-08-10 11:02:40|9431.3|9421.3|9431.6|9421.6|9431.6|9421.6|9431.3|9421.3|2
1628593370000|2021-08-10 11:02:50|9431.8|9421.8|9432.1|9422.1|9432.1|9422.1|9431.8|9421.8|2
1628593400000|2021-08-10 11:03:20|9431.9|9421.9|9430.4|9420.4|9431.9|9421.9|9430.3|9420.3|5
1628593410000|2021-08-10 11:03:30|9430.9|9420.9|9429.8|9419.8|9430.9|9420.9|9429.6|9419.6|8
1628593420000|2021-08-10 11:03:40|9430|9420|9432.1|9422.1|9432.3|9422.3|9430|9420|10
1628593430000|2021-08-10 11:03:50|9432.3|9422.3|9433.1|9423.1|9433.1|9423.1|9432.3|9422.3|5
1628593440000|2021-08-10 11:04:00|9433.4|9423.4|9432.5|9422.5|9433.4|9423.4|9432.4|9422.4|7
1628593450000|2021-08-10 11:04:10|9432.3|9422.3|9435.9|9425.9|9435.9|9425.9|9432.3|9422.3|3
1628593460000|2021-08-10 11:04:20|9436.4|9426.4|9437|9427|9437|9427|9436.4|9426.4|4
1628593470000|2021-08-10 11:04:30|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1628593480000|2021-08-10 11:04:40|9437.4|9427.4|9435.6|9425.6|9437.4|9427.4|9435.6|9425.6|8
1628593490000|2021-08-10 11:04:50|9435.5|9425.5|9434.8|9424.8|9435.5|9425.5|9434.8|9424.8|2
1628593500000|2021-08-10 11:05:00|9434.6|9424.6|9433.4|9423.4|9434.6|9424.6|9433.4|9423.4|3
1628593510000|2021-08-10 11:05:10|9433.5|9423.5|9433.8|9423.8|9434.1|9424.1|9433.5|9423.5|4
1628593520000|2021-08-10 11:05:20|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1628593530000|2021-08-10 11:05:30|9434.1|9424.1|9433.8|9423.8|9434.1|9424.1|9433.8|9423.8|3
1628593540000|2021-08-10 11:05:40|9434.1|9424.1|9434.5|9424.5|9434.5|9424.5|9434.1|9424.1|2
1628593550000|2021-08-10 11:05:50|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434|9424|5
1628593560000|2021-08-10 11:06:00|9434.9|9424.9|9437.5|9427.5|9437.5|9427.5|9434.9|9424.9|4
1628593570000|2021-08-10 11:06:10|9437.4|9427.4|9436|9426|9437.4|9427.4|9436|9426|2
1628593580000|2021-08-10 11:06:20|9435.6|9425.6|9437.1|9427.1|9437.1|9427.1|9435.1|9425.1|10
1628593590000|2021-08-10 11:06:30|9437.4|9427.4|9438.8|9428.8|9438.8|9428.8|9437.4|9427.4|4
1628593600000|2021-08-10 11:06:40|9438.1|9428.1|9439|9429|9439|9429|9438.1|9428.1|5
1628593610000|2021-08-10 11:06:50|9438.3|9428.3|9439|9429|9439|9429|9438.3|9428.3|7
1628593620000|2021-08-10 11:07:00|9439.3|9429.3|9439.3|9429.3|9440|9430|9439.3|9429.3|5
1628593640000|2021-08-10 11:07:20|9439.4|9429.4|9439.4|9429.4|9439.5|9429.5|9439.4|9429.4|3
1628593650000|2021-08-10 11:07:30|9439.1|9429.1|9439.3|9429.3|9439.3|9429.3|9439.1|9429.1|2
1628593660000|2021-08-10 11:07:40|9439.5|9429.5|9439.9|9429.9|9440.3|9430.3|9439.5|9429.5|5
1628593690000|2021-08-10 11:08:10|9440.1|9430.1|9441.1|9431.1|9441.1|9431.1|9440.1|9430.1|2
1628593700000|2021-08-10 11:08:20|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1628593710000|2021-08-10 11:08:30|9441|9431|9441|9431|9441|9431|9441|9431|1
1628593720000|2021-08-10 11:08:40|9441.1|9431.1|9441|9431|9441.3|9431.3|9441|9431|4
1628593730000|2021-08-10 11:08:50|9441.1|9431.1|9442.9|9432.9|9442.9|9432.9|9441.1|9431.1|5
1628593740000|2021-08-10 11:09:00|9443|9433|9443.4|9433.4|9443.9|9433.9|9442.6|9432.6|12
1628593750000|2021-08-10 11:09:10|9443.5|9433.5|9443.6|9433.6|9443.9|9433.9|9443.5|9433.5|4
1628593760000|2021-08-10 11:09:20|9442.4|9432.4|9441.4|9431.4|9442.4|9432.4|9441.4|9431.4|2
1628593770000|2021-08-10 11:09:30|9441.9|9431.9|9443.3|9433.3|9443.3|9433.3|9441.9|9431.9|3
1628593780000|2021-08-10 11:09:40|9443.1|9433.1|9443.3|9433.3|9443.3|9433.3|9443.1|9433.1|2
1628593790000|2021-08-10 11:09:50|9442.8|9432.8|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|3
1628593800000|2021-08-10 11:10:00|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9439.8|9429.8|7
1628593810000|2021-08-10 11:10:10|9440|9430|9440|9430|9440|9430|9440|9430|1
1628593820000|2021-08-10 11:10:20|9439.8|9429.8|9439.9|9429.9|9439.9|9429.9|9439.6|9429.6|3
1628593840000|2021-08-10 11:10:40|9439.5|9429.5|9437.5|9427.5|9439.5|9429.5|9437.5|9427.5|4
1628593850000|2021-08-10 11:10:50|9437.6|9427.6|9437.1|9427.1|9438.4|9428.4|9437.1|9427.1|10
1628593860000|2021-08-10 11:11:00|9437.4|9427.4|9437.8|9427.8|9437.8|9427.8|9437.4|9427.4|3
1628593870000|2021-08-10 11:11:10|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1628593880000|2021-08-10 11:11:20|9437.8|9427.8|9436.4|9426.4|9437.8|9427.8|9436|9426|5
1628593890000|2021-08-10 11:11:30|9436.1|9426.1|9436.6|9426.6|9436.6|9426.6|9436|9426|4
1628593900000|2021-08-10 11:11:40|9436.1|9426.1|9436.6|9426.6|9436.6|9426.6|9436.1|9426.1|3
1628593910000|2021-08-10 11:11:50|9437.1|9427.1|9437.9|9427.9|9437.9|9427.9|9437.1|9427.1|6
1628593930000|2021-08-10 11:12:10|9437.5|9427.5|9436.8|9426.8|9437.5|9427.5|9436.8|9426.8|4
1628593940000|2021-08-10 11:12:20|9436.9|9426.9|9437.8|9427.8|9437.8|9427.8|9436.9|9426.9|8
1628593960000|2021-08-10 11:12:40|9438|9428|9438.4|9428.4|9438.4|9428.4|9438|9428|2
1628593970000|2021-08-10 11:12:50|9437.6|9427.6|9437.5|9427.5|9437.6|9427.6|9437|9427|5
1628593980000|2021-08-10 11:13:00|9437.3|9427.3|9436.8|9426.8|9437.3|9427.3|9435.9|9425.9|9
1628593990000|2021-08-10 11:13:10|9436|9426|9436.9|9426.9|9436.9|9426.9|9435.6|9425.6|6
1628594000000|2021-08-10 11:13:20|9437.1|9427.1|9437.4|9427.4|9437.6|9427.6|9437.1|9427.1|5
1628594010000|2021-08-10 11:13:30|9437.5|9427.5|9437.8|9427.8|9437.8|9427.8|9437.5|9427.5|2
1628594020000|2021-08-10 11:13:40|9437|9427|9436.3|9426.3|9437|9427|9435.8|9425.8|5
1628594030000|2021-08-10 11:13:50|9436.4|9426.4|9436.3|9426.3|9436.4|9426.4|9436.3|9426.3|2
1628594040000|2021-08-10 11:14:00|9436.6|9426.6|9437.6|9427.6|9437.8|9427.8|9436.6|9426.6|6
1628594050000|2021-08-10 11:14:10|9437.4|9427.4|9437.8|9427.8|9437.8|9427.8|9437.4|9427.4|2
1628594060000|2021-08-10 11:14:20|9438.1|9428.1|9437.5|9427.5|9438.4|9428.4|9437.5|9427.5|8
1628594070000|2021-08-10 11:14:30|9437|9427|9436|9426|9437.3|9427.3|9436|9426|5
1628594080000|2021-08-10 11:14:40|9435.9|9425.9|9434|9424|9435.9|9425.9|9434|9424|4
1628594090000|2021-08-10 11:14:50|9434.1|9424.1|9437.3|9427.3|9437.4|9427.4|9434.1|9424.1|4
1628594100000|2021-08-10 11:15:00|9437|9427|9436.6|9426.6|9437|9427|9436.6|9426.6|2
1628594110000|2021-08-10 11:15:10|9436.5|9426.5|9436|9426|9436.6|9426.6|9436|9426|7
1628594120000|2021-08-10 11:15:20|9435.8|9425.8|9435.5|9425.5|9436.3|9426.3|9435.3|9425.3|6
1628594130000|2021-08-10 11:15:30|9435.3|9425.3|9435.8|9425.8|9436.1|9426.1|9435.3|9425.3|6
1628594140000|2021-08-10 11:15:40|9436.1|9426.1|9435.9|9425.9|9436.3|9426.3|9435.8|9425.8|5
1628594150000|2021-08-10 11:15:50|9434.9|9424.9|9434.3|9424.3|9435.3|9425.3|9434|9424|7
1628594170000|2021-08-10 11:16:10|9434.4|9424.4|9435.3|9425.3|9435.3|9425.3|9434.4|9424.4|2
1628594180000|2021-08-10 11:16:20|9435.6|9425.6|9435.6|9425.6|9436.3|9426.3|9435.6|9425.6|4
1628594190000|2021-08-10 11:16:30|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1628594200000|2021-08-10 11:16:40|9435.6|9425.6|9434.5|9424.5|9435.6|9425.6|9434.4|9424.4|7
1628594210000|2021-08-10 11:16:50|9434.6|9424.6|9435.6|9425.6|9435.6|9425.6|9434.6|9424.6|2
1628594220000|2021-08-10 11:17:00|9435.1|9425.1|9435.6|9425.6|9435.6|9425.6|9434.5|9424.5|6
1628594230000|2021-08-10 11:17:10|9435.9|9425.9|9435.8|9425.8|9435.9|9425.9|9435.6|9425.6|3
1628594240000|2021-08-10 11:17:20|9435.9|9425.9|9436.5|9426.5|9436.5|9426.5|9435.9|9425.9|4
1628594250000|2021-08-10 11:17:30|9436.4|9426.4|9435.5|9425.5|9436.4|9426.4|9435.5|9425.5|3
1628594260000|2021-08-10 11:17:40|9435.6|9425.6|9435.5|9425.5|9436|9426|9435.5|9425.5|5
1628594270000|2021-08-10 11:17:50|9435.8|9425.8|9436.1|9426.1|9436.1|9426.1|9435.8|9425.8|2
1628594280000|2021-08-10 11:18:00|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1628594290000|2021-08-10 11:18:10|9437.4|9427.4|9438.5|9428.5|9438.6|9428.6|9437.4|9427.4|4
1628594300000|2021-08-10 11:18:20|9438.8|9428.8|9439|9429|9439.1|9429.1|9438.6|9428.6|5
1628594310000|2021-08-10 11:18:30|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9438.9|9428.9|4
1628594320000|2021-08-10 11:18:40|9439.5|9429.5|9440.8|9430.8|9440.8|9430.8|9439.5|9429.5|3
1628594340000|2021-08-10 11:19:00|9439.9|9429.9|9436.6|9426.6|9439.9|9429.9|9436.1|9426.1|10
1628594350000|2021-08-10 11:19:10|9436.9|9426.9|9437|9427|9437.4|9427.4|9436.6|9426.6|8
1628594360000|2021-08-10 11:19:20|9437.1|9427.1|9437.4|9427.4|9437.4|9427.4|9437.1|9427.1|2
1628594370000|2021-08-10 11:19:30|9437.1|9427.1|9436.4|9426.4|9437.4|9427.4|9436.4|9426.4|4
1628594380000|2021-08-10 11:19:40|9436.5|9426.5|9437.6|9427.6|9437.6|9427.6|9436.5|9426.5|4
1628594390000|2021-08-10 11:19:50|9437.4|9427.4|9438|9428|9438|9428|9437.4|9427.4|4
1628594400000|2021-08-10 11:20:00|9438.1|9428.1|9439.9|9429.9|9440.1|9430.1|9438.1|9428.1|8
1628594410000|2021-08-10 11:20:10|9440.1|9430.1|9440.3|9430.3|9441.1|9431.1|9440.1|9430.1|7
1628594440000|2021-08-10 11:20:40|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1628594450000|2021-08-10 11:20:50|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1628594460000|2021-08-10 11:21:00|9442.1|9432.1|9441.3|9431.3|9442.3|9432.3|9441.3|9431.3|8
1628594480000|2021-08-10 11:21:20|9441|9431|9440.9|9430.9|9441|9431|9440.3|9430.3|7
1628594490000|2021-08-10 11:21:30|9440.8|9430.8|9440.1|9430.1|9440.8|9430.8|9440.1|9430.1|2
1628594500000|2021-08-10 11:21:40|9440|9430|9440.1|9430.1|9440.1|9430.1|9439.5|9429.5|5
1628594510000|2021-08-10 11:21:50|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438.6|9428.6|3
1628594520000|2021-08-10 11:22:00|9440.3|9430.3|9439.3|9429.3|9440.3|9430.3|9438.5|9428.5|7
1628594530000|2021-08-10 11:22:10|9439.1|9429.1|9440.6|9430.6|9440.6|9430.6|9439.1|9429.1|12
1628594540000|2021-08-10 11:22:20|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1628594550000|2021-08-10 11:22:30|9440.5|9430.5|9439.6|9429.6|9440.6|9430.6|9439.4|9429.4|13
1628594560000|2021-08-10 11:22:40|9439.5|9429.5|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|2
1628594580000|2021-08-10 11:23:00|9439.4|9429.4|9438.9|9428.9|9441.1|9431.1|9438.9|9428.9|4
1628594590000|2021-08-10 11:23:10|9439|9429|9438.1|9428.1|9439.6|9429.6|9438|9428|8
1628594600000|2021-08-10 11:23:20|9439.1|9429.1|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|4
1628594610000|2021-08-10 11:23:30|9437.4|9427.4|9438|9428|9439|9429|9437.4|9427.4|9
1628594620000|2021-08-10 11:23:40|9437.5|9427.5|9438.4|9428.4|9438.4|9428.4|9437.5|9427.5|3
1628594630000|2021-08-10 11:23:50|9437.9|9427.9|9438.1|9428.1|9438.1|9428.1|9437.9|9427.9|3
1628594640000|2021-08-10 11:24:00|9438|9428|9439.1|9429.1|9439.1|9429.1|9438|9428|6
1628594660000|2021-08-10 11:24:20|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|2
1628594670000|2021-08-10 11:24:30|9436|9426|9435.5|9425.5|9436|9426|9435.5|9425.5|3
1628594680000|2021-08-10 11:24:40|9435.6|9425.6|9436.1|9426.1|9436.1|9426.1|9435.6|9425.6|4
1628594690000|2021-08-10 11:24:50|9436.4|9426.4|9437.5|9427.5|9437.9|9427.9|9436.4|9426.4|5
1628594700000|2021-08-10 11:25:00|9437.8|9427.8|9438.9|9428.9|9438.9|9428.9|9437.5|9427.5|6
1628594710000|2021-08-10 11:25:10|9439.1|9429.1|9439.9|9429.9|9440.1|9430.1|9439.1|9429.1|4
1628594720000|2021-08-10 11:25:20|9440.1|9430.1|9441.3|9431.3|9442.1|9432.1|9440.1|9430.1|6
1628594730000|2021-08-10 11:25:30|9441.5|9431.5|9443.5|9433.5|9445.8|9435.8|9441.5|9431.5|11
1628594740000|2021-08-10 11:25:40|9443.9|9433.9|9444.3|9434.3|9444.3|9434.3|9443.9|9433.9|5
1628594750000|2021-08-10 11:25:50|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|2
1628594760000|2021-08-10 11:26:00|9444|9434|9444|9434|9444|9434|9444|9434|1
1628594770000|2021-08-10 11:26:10|9444.3|9434.3|9446.1|9436.1|9446.1|9436.1|9444.3|9434.3|5
1628594780000|2021-08-10 11:26:20|9445.8|9435.8|9446.1|9436.1|9446.1|9436.1|9445.8|9435.8|4
1628594790000|2021-08-10 11:26:30|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9445.4|9435.4|11
1628594800000|2021-08-10 11:26:40|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|2
1628594810000|2021-08-10 11:26:50|9445.9|9435.9|9445.9|9435.9|9446.1|9436.1|9444.6|9434.6|7
1628594820000|2021-08-10 11:27:00|9445.8|9435.8|9442.9|9432.9|9445.8|9435.8|9442.9|9432.9|4
1628594840000|2021-08-10 11:27:20|9442.5|9432.5|9442.6|9432.6|9443.4|9433.4|9442.5|9432.5|3
1628594850000|2021-08-10 11:27:30|9442.5|9432.5|9441.8|9431.8|9442.5|9432.5|9441.4|9431.4|6
1628594860000|2021-08-10 11:27:40|9441.9|9431.9|9443.3|9433.3|9443.3|9433.3|9441.9|9431.9|5
1628594870000|2021-08-10 11:27:50|9442.9|9432.9|9442.8|9432.8|9442.9|9432.9|9442.8|9432.8|2
1628594880000|2021-08-10 11:28:00|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1628594890000|2021-08-10 11:28:10|9442.9|9432.9|9443.9|9433.9|9443.9|9433.9|9442.9|9432.9|3
1628594900000|2021-08-10 11:28:20|9444.5|9434.5|9446.3|9436.3|9446.3|9436.3|9444.5|9434.5|8
1628594910000|2021-08-10 11:28:30|9446.4|9436.4|9445.6|9435.6|9447.3|9437.3|9445.6|9435.6|8
1628594920000|2021-08-10 11:28:40|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|2
1628594930000|2021-08-10 11:28:50|9445.6|9435.6|9445.4|9435.4|9445.6|9435.6|9445.4|9435.4|2
1628594940000|2021-08-10 11:29:00|9445.5|9435.5|9445.8|9435.8|9445.8|9435.8|9445.5|9435.5|2
1628594950000|2021-08-10 11:29:10|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1628594960000|2021-08-10 11:29:20|9445|9435|9443.6|9433.6|9445|9435|9443.6|9433.6|4
1628594970000|2021-08-10 11:29:30|9443.9|9433.9|9443.5|9433.5|9444|9434|9443.1|9433.1|7
1628594980000|2021-08-10 11:29:40|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9442.8|9432.8|4
1628594990000|2021-08-10 11:29:50|9443.4|9433.4|9441.9|9431.9|9443.4|9433.4|9441.4|9431.4|8
1628595000000|2021-08-10 11:30:00|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|6
1628595010000|2021-08-10 11:30:10|9443.3|9433.3|9441.8|9431.8|9443.3|9433.3|9441.6|9431.6|9
1628595020000|2021-08-10 11:30:20|9440.6|9430.6|9440.1|9430.1|9440.6|9430.6|9439.5|9429.5|5
1628595030000|2021-08-10 11:30:30|9440.5|9430.5|9440|9430|9440.5|9430.5|9437.8|9427.8|11
1628595040000|2021-08-10 11:30:40|9440.1|9430.1|9439.1|9429.1|9440.1|9430.1|9439.1|9429.1|5
1628595050000|2021-08-10 11:30:50|9438.9|9428.9|9438.1|9428.1|9438.9|9428.9|9438|9428|4
1628595060000|2021-08-10 11:31:00|9438.4|9428.4|9439.8|9429.8|9439.8|9429.8|9438.4|9428.4|9
1628595070000|2021-08-10 11:31:10|9440.5|9430.5|9441.4|9431.4|9441.4|9431.4|9440.5|9430.5|5
1628595080000|2021-08-10 11:31:20|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.5|9429.5|10
1628595090000|2021-08-10 11:31:30|9440.4|9430.4|9440.3|9430.3|9440.4|9430.4|9439.8|9429.8|4
1628595100000|2021-08-10 11:31:40|9440|9430|9440.1|9430.1|9440.1|9430.1|9440|9430|2
1628595110000|2021-08-10 11:31:50|9440.4|9430.4|9440.3|9430.3|9440.4|9430.4|9440.3|9430.3|2
1628595120000|2021-08-10 11:32:00|9440.5|9430.5|9439|9429|9441.3|9431.3|9438.8|9428.8|10
1628595130000|2021-08-10 11:32:10|9439.3|9429.3|9437.3|9427.3|9439.3|9429.3|9436.6|9426.6|9
1628595140000|2021-08-10 11:32:20|9438|9428|9438|9428|9438.5|9428.5|9437.5|9427.5|7
1628595150000|2021-08-10 11:32:30|9438.5|9428.5|9442.6|9432.6|9442.6|9432.6|9438.5|9428.5|7
1628595160000|2021-08-10 11:32:40|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9441.8|9431.8|7
1628595170000|2021-08-10 11:32:50|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.8|9432.8|3
1628595180000|2021-08-10 11:33:00|9443|9433|9442.3|9432.3|9443|9433|9442|9432|7
1628595190000|2021-08-10 11:33:10|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1628595200000|2021-08-10 11:33:20|9442.8|9432.8|9442.3|9432.3|9442.8|9432.8|9442.3|9432.3|3
1628595210000|2021-08-10 11:33:30|9441.9|9431.9|9442.1|9432.1|9442.4|9432.4|9441.9|9431.9|5
1628595220000|2021-08-10 11:33:40|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.8|9431.8|2
1628595230000|2021-08-10 11:33:50|9441.6|9431.6|9441.3|9431.3|9441.6|9431.6|9439.6|9429.6|8
1628595240000|2021-08-10 11:34:00|9441.5|9431.5|9442.4|9432.4|9442.6|9432.6|9441.5|9431.5|11
1628595250000|2021-08-10 11:34:10|9442.5|9432.5|9440.4|9430.4|9442.9|9432.9|9439.4|9429.4|14
1628595260000|2021-08-10 11:34:20|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.5|9429.5|3
1628595270000|2021-08-10 11:34:30|9439.3|9429.3|9440.6|9430.6|9440.6|9430.6|9439|9429|9
1628595280000|2021-08-10 11:34:40|9440.9|9430.9|9440.5|9430.5|9441.1|9431.1|9440.5|9430.5|7
1628595290000|2021-08-10 11:34:50|9440.3|9430.3|9441.8|9431.8|9441.8|9431.8|9439.5|9429.5|13
1628595300000|2021-08-10 11:35:00|9441.9|9431.9|9441.6|9431.6|9442.8|9432.8|9441.6|9431.6|14
1628595310000|2021-08-10 11:35:10|9441.5|9431.5|9441.6|9431.6|9441.6|9431.6|9441.1|9431.1|3
1628595320000|2021-08-10 11:35:20|9441.4|9431.4|9439|9429|9441.4|9431.4|9439|9429|8
1628595330000|2021-08-10 11:35:30|9438.8|9428.8|9438.6|9428.6|9439.5|9429.5|9438.1|9428.1|10
1628595340000|2021-08-10 11:35:40|9437.6|9427.6|9438.5|9428.5|9438.9|9428.9|9436.5|9426.5|12
1628595350000|2021-08-10 11:35:50|9438.3|9428.3|9438.1|9428.1|9438.5|9428.5|9438|9428|5
1628595360000|2021-08-10 11:36:00|9438.4|9428.4|9438.5|9428.5|9439|9429|9438.1|9428.1|9
1628595380000|2021-08-10 11:36:20|9438.6|9428.6|9439.3|9429.3|9439.4|9429.4|9438.6|9428.6|3
1628595390000|2021-08-10 11:36:30|9439.1|9429.1|9438|9428|9439.1|9429.1|9438|9428|4
1628595400000|2021-08-10 11:36:40|9438.3|9428.3|9439|9429|9439.4|9429.4|9438.3|9428.3|7
1628595410000|2021-08-10 11:36:50|9438.8|9428.8|9438.5|9428.5|9438.9|9428.9|9437.6|9427.6|9
1628595420000|2021-08-10 11:37:00|9438.6|9428.6|9439.3|9429.3|9439.3|9429.3|9438.6|9428.6|5
1628595430000|2021-08-10 11:37:10|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1628595440000|2021-08-10 11:37:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439|9429|5
1628595450000|2021-08-10 11:37:30|9439|9429|9438.4|9428.4|9439|9429|9438.4|9428.4|5
1628595460000|2021-08-10 11:37:40|9438.1|9428.1|9438.4|9428.4|9438.4|9428.4|9438.1|9428.1|4
1628595470000|2021-08-10 11:37:50|9438.8|9428.8|9438.3|9428.3|9438.8|9428.8|9437.6|9427.6|6
1628595480000|2021-08-10 11:38:00|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.1|9428.1|9
1628595490000|2021-08-10 11:38:10|9439|9429|9439|9429|9439|9429|9439|9429|1
1628595500000|2021-08-10 11:38:20|9439.3|9429.3|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|3
1628595510000|2021-08-10 11:38:30|9438.5|9428.5|9438.9|9428.9|9438.9|9428.9|9438|9428|6
1628595520000|2021-08-10 11:38:40|9439.1|9429.1|9439.4|9429.4|9439.4|9429.4|9439.1|9429.1|2
1628595530000|2021-08-10 11:38:50|9439.1|9429.1|9439.1|9429.1|9439.4|9429.4|9439|9429|5
1628595540000|2021-08-10 11:39:00|9439|9429|9439.4|9429.4|9439.4|9429.4|9439|9429|3
1628595550000|2021-08-10 11:39:10|9439.1|9429.1|9439|9429|9439.1|9429.1|9438.5|9428.5|5
1628595560000|2021-08-10 11:39:20|9439.1|9429.1|9439.5|9429.5|9439.8|9429.8|9439|9429|8
1628595570000|2021-08-10 11:39:30|9439.3|9429.3|9439.4|9429.4|9439.5|9429.5|9439.1|9429.1|4
1628595580000|2021-08-10 11:39:40|9439.1|9429.1|9439|9429|9439.4|9429.4|9439|9429|6
1628595590000|2021-08-10 11:39:50|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|2
1628595600000|2021-08-10 11:40:00|9438.8|9428.8|9439.4|9429.4|9439.4|9429.4|9438.8|9428.8|4
1628595610000|2021-08-10 11:40:10|9439.6|9429.6|9439.5|9429.5|9439.9|9429.9|9439.4|9429.4|7
1628595640000|2021-08-10 11:40:40|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1628595650000|2021-08-10 11:40:50|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1628595660000|2021-08-10 11:41:00|9439.4|9429.4|9438.9|9428.9|9439.4|9429.4|9438.8|9428.8|3
1628595670000|2021-08-10 11:41:10|9439.1|9429.1|9439.6|9429.6|9439.6|9429.6|9439.1|9429.1|3
1628595680000|2021-08-10 11:41:20|9439.9|9429.9|9439.6|9429.6|9439.9|9429.9|9439.4|9429.4|4
1628595690000|2021-08-10 11:41:30|9439.4|9429.4|9439.5|9429.5|9440.1|9430.1|9439.4|9429.4|6
1628595700000|2021-08-10 11:41:40|9439.6|9429.6|9440|9430|9440.6|9430.6|9439.6|9429.6|5
1628595710000|2021-08-10 11:41:50|9439.8|9429.8|9439.4|9429.4|9439.8|9429.8|9439.4|9429.4|4
1628595720000|2021-08-10 11:42:00|9439.5|9429.5|9439.4|9429.4|9439.8|9429.8|9439|9429|13
1628595730000|2021-08-10 11:42:10|9438.9|9428.9|9440|9430|9440|9430|9438.9|9428.9|3
1628595750000|2021-08-10 11:42:30|9440.3|9430.3|9440.4|9430.4|9441.3|9431.3|9440.3|9430.3|8
1628595760000|2021-08-10 11:42:40|9440.3|9430.3|9440.1|9430.1|9440.5|9430.5|9440|9430|9
1628595770000|2021-08-10 11:42:50|9439.9|9429.9|9440.1|9430.1|9440.1|9430.1|9438.9|9428.9|4
1628595780000|2021-08-10 11:43:00|9440.3|9430.3|9440.6|9430.6|9440.6|9430.6|9440.3|9430.3|3
1628595790000|2021-08-10 11:43:10|9441.4|9431.4|9442.5|9432.5|9442.5|9432.5|9441.4|9431.4|4
1628595800000|2021-08-10 11:43:20|9442.4|9432.4|9442.1|9432.1|9442.4|9432.4|9441.5|9431.5|7
1628595810000|2021-08-10 11:43:30|9441.9|9431.9|9441.1|9431.1|9442|9432|9441.1|9431.1|8
1628595820000|2021-08-10 11:43:40|9440.6|9430.6|9438.3|9428.3|9442.5|9432.5|9438|9428|9
1628595830000|2021-08-10 11:43:50|9438.8|9428.8|9440.3|9430.3|9440.4|9430.4|9438.8|9428.8|9
1628595840000|2021-08-10 11:44:00|9440.5|9430.5|9442.4|9432.4|9442.4|9432.4|9439.1|9429.1|17
1628595850000|2021-08-10 11:44:10|9442.1|9432.1|9441.9|9431.9|9442.4|9432.4|9441.1|9431.1|9
1628595860000|2021-08-10 11:44:20|9441.8|9431.8|9441.9|9431.9|9441.9|9431.9|9441|9431|5
1628595870000|2021-08-10 11:44:30|9441.6|9431.6|9441|9431|9441.6|9431.6|9441|9431|5
1628595880000|2021-08-10 11:44:40|9440.6|9430.6|9442.5|9432.5|9442.5|9432.5|9440.6|9430.6|7
1628595890000|2021-08-10 11:44:50|9442.8|9432.8|9441.1|9431.1|9443|9433|9441.1|9431.1|6
1628595900000|2021-08-10 11:45:00|9440.6|9430.6|9442.4|9432.4|9442.4|9432.4|9440.6|9430.6|7
1628595910000|2021-08-10 11:45:10|9442.1|9432.1|9442|9432|9442.1|9432.1|9441.5|9431.5|6
1628595920000|2021-08-10 11:45:20|9441.8|9431.8|9441.6|9431.6|9441.8|9431.8|9441.6|9431.6|2
1628595930000|2021-08-10 11:45:30|9441.8|9431.8|9442.6|9432.6|9442.6|9432.6|9441.8|9431.8|8
1628595940000|2021-08-10 11:45:40|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|1
1628595950000|2021-08-10 11:45:50|9443.5|9433.5|9442.3|9432.3|9444.3|9434.3|9442.3|9432.3|5
1628595970000|2021-08-10 11:46:10|9442.1|9432.1|9443.5|9433.5|9443.5|9433.5|9442.1|9432.1|5
1628595980000|2021-08-10 11:46:20|9443.3|9433.3|9443.4|9433.4|9443.6|9433.6|9443.3|9433.3|4
1628595990000|2021-08-10 11:46:30|9443.5|9433.5|9445.8|9435.8|9445.8|9435.8|9443.3|9433.3|8
1628596010000|2021-08-10 11:46:50|9445.9|9435.9|9446.3|9436.3|9446.3|9436.3|9445.9|9435.9|2
1628596020000|2021-08-10 11:47:00|9446|9436|9446|9436|9446|9436|9446|9436|1
1628596040000|2021-08-10 11:47:20|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1628596060000|2021-08-10 11:47:40|9445.6|9435.6|9444.5|9434.5|9445.6|9435.6|9444.3|9434.3|4
1628596070000|2021-08-10 11:47:50|9444.3|9434.3|9444.1|9434.1|9444.3|9434.3|9443.8|9433.8|4
1628596080000|2021-08-10 11:48:00|9444.4|9434.4|9444|9434|9444.8|9434.8|9444|9434|4
1628596090000|2021-08-10 11:48:10|9444.4|9434.4|9444.3|9434.3|9444.8|9434.8|9443.9|9433.9|6
1628596100000|2021-08-10 11:48:20|9444.1|9434.1|9443.3|9433.3|9444.1|9434.1|9443.3|9433.3|3
1628596110000|2021-08-10 11:48:30|9443.1|9433.1|9443.6|9433.6|9443.6|9433.6|9442.4|9432.4|9
1628596120000|2021-08-10 11:48:40|9443|9433|9443.1|9433.1|9444.1|9434.1|9443|9433|14
1628596130000|2021-08-10 11:48:50|9443.3|9433.3|9443|9433|9443.3|9433.3|9443|9433|10
1628596140000|2021-08-10 11:49:00|9443.3|9433.3|9443.4|9433.4|9443.8|9433.8|9443|9433|16
1628596150000|2021-08-10 11:49:10|9443.8|9433.8|9443.9|9433.9|9443.9|9433.9|9443.1|9433.1|9
1628596170000|2021-08-10 11:49:30|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1628596180000|2021-08-10 11:49:40|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9444|9434|4
1628596200000|2021-08-10 11:50:00|9444|9434|9444.4|9434.4|9444.4|9434.4|9444|9434|3
1628596210000|2021-08-10 11:50:10|9444.5|9434.5|9443.3|9433.3|9444.5|9434.5|9443.3|9433.3|6
1628596220000|2021-08-10 11:50:20|9443|9433|9443.1|9433.1|9443.1|9433.1|9443|9433|2
1628596230000|2021-08-10 11:50:30|9443|9433|9443|9433|9443|9433|9443|9433|1
1628596240000|2021-08-10 11:50:40|9443.3|9433.3|9443.4|9433.4|9443.6|9433.6|9443.3|9433.3|4
1628596260000|2021-08-10 11:51:00|9443|9433|9444.1|9434.1|9444.1|9434.1|9443|9433|6
1628596270000|2021-08-10 11:51:10|9444.5|9434.5|9443.9|9433.9|9444.5|9434.5|9443.6|9433.6|5
1628596280000|2021-08-10 11:51:20|9444|9434|9444.1|9434.1|9444.1|9434.1|9444|9434|2
1628596290000|2021-08-10 11:51:30|9444.4|9434.4|9443.9|9433.9|9444.6|9434.6|9443.5|9433.5|7
1628596320000|2021-08-10 11:52:00|9444|9434|9444.9|9434.9|9444.9|9434.9|9444|9434|2
1628596330000|2021-08-10 11:52:10|9444.6|9434.6|9444.3|9434.3|9444.6|9434.6|9444.3|9434.3|2
1628596340000|2021-08-10 11:52:20|9444.4|9434.4|9443.5|9433.5|9444.4|9434.4|9443.5|9433.5|5
1628596350000|2021-08-10 11:52:30|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1628596360000|2021-08-10 11:52:40|9443.9|9433.9|9444.1|9434.1|9444.1|9434.1|9443.9|9433.9|2
1628596370000|2021-08-10 11:52:50|9444|9434|9444|9434|9444|9434|9444|9434|1
1628596380000|2021-08-10 11:53:00|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1628596390000|2021-08-10 11:53:10|9443.5|9433.5|9443.9|9433.9|9443.9|9433.9|9443.5|9433.5|3
1628596400000|2021-08-10 11:53:20|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1628596410000|2021-08-10 11:53:30|9444.1|9434.1|9442.9|9432.9|9444.1|9434.1|9442.9|9432.9|2
1628596430000|2021-08-10 11:53:50|9443.1|9433.1|9444|9434|9444|9434|9443.1|9433.1|2
1628596440000|2021-08-10 11:54:00|9443.9|9433.9|9442.4|9432.4|9443.9|9433.9|9442|9432|4
1628596450000|2021-08-10 11:54:10|9442.6|9432.6|9441.9|9431.9|9443|9433|9441.9|9431.9|6
1628596460000|2021-08-10 11:54:20|9442.1|9432.1|9439.1|9429.1|9442.1|9432.1|9439.1|9429.1|4
1628596470000|2021-08-10 11:54:30|9439.4|9429.4|9437.1|9427.1|9439.9|9429.9|9437|9427|11
1628596480000|2021-08-10 11:54:40|9437|9427|9436.5|9426.5|9437|9427|9435.6|9425.6|9
1628596490000|2021-08-10 11:54:50|9435.9|9425.9|9435.6|9425.6|9435.9|9425.9|9435.3|9425.3|5
1628596500000|2021-08-10 11:55:00|9435.9|9425.9|9436.5|9426.5|9436.5|9426.5|9435.9|9425.9|2
1628596510000|2021-08-10 11:55:10|9437|9427|9438|9428|9438|9428|9437|9427|4
1628596520000|2021-08-10 11:55:20|9438.4|9428.4|9436.8|9426.8|9438.4|9428.4|9436.8|9426.8|7
1628596560000|2021-08-10 11:56:00|9437|9427|9438.6|9428.6|9438.6|9428.6|9437|9427|2
1628596570000|2021-08-10 11:56:10|9438.9|9428.9|9439|9429|9439|9429|9437.8|9427.8|7
1628596580000|2021-08-10 11:56:20|9439.5|9429.5|9439.3|9429.3|9440.1|9430.1|9438.9|9428.9|9
1628596600000|2021-08-10 11:56:40|9439.5|9429.5|9440.6|9430.6|9440.6|9430.6|9439.5|9429.5|4
1628596610000|2021-08-10 11:56:50|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1628596620000|2021-08-10 11:57:00|9441.1|9431.1|9441.8|9431.8|9441.8|9431.8|9440.8|9430.8|9
1628596630000|2021-08-10 11:57:10|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1628596640000|2021-08-10 11:57:20|9441.6|9431.6|9441.5|9431.5|9442|9432|9441|9431|5
1628596650000|2021-08-10 11:57:30|9441.8|9431.8|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|4
1628596660000|2021-08-10 11:57:40|9442|9432|9441.3|9431.3|9442|9432|9440.4|9430.4|8
1628596670000|2021-08-10 11:57:50|9441.4|9431.4|9441.1|9431.1|9441.4|9431.4|9440.5|9430.5|8
1628596680000|2021-08-10 11:58:00|9441.3|9431.3|9442.6|9432.6|9443.3|9433.3|9441.3|9431.3|8
1628596690000|2021-08-10 11:58:10|9441.6|9431.6|9440.8|9430.8|9441.6|9431.6|9440.8|9430.8|6
1628596700000|2021-08-10 11:58:20|9441|9431|9441|9431|9441|9431|9441|9431|1
1628596710000|2021-08-10 11:58:30|9441.3|9431.3|9440.9|9430.9|9441.9|9431.9|9440.9|9430.9|5
1628596730000|2021-08-10 11:58:50|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9440.9|9430.9|7
1628596740000|2021-08-10 11:59:00|9442.4|9432.4|9441.9|9431.9|9443|9433|9441.6|9431.6|11
1628596750000|2021-08-10 11:59:10|9442.1|9432.1|9442.3|9432.3|9443.3|9433.3|9442|9432|8
1628596760000|2021-08-10 11:59:20|9442|9432|9442.4|9432.4|9442.4|9432.4|9442|9432|3
1628596770000|2021-08-10 11:59:30|9443|9433|9443.8|9433.8|9443.8|9433.8|9443|9433|5
1628596780000|2021-08-10 11:59:40|9443.9|9433.9|9443|9433|9444.3|9434.3|9442|9432|13
1628596790000|2021-08-10 11:59:50|9442.8|9432.8|9443|9433|9443.4|9433.4|9442.6|9432.6|5
1628596800000|2021-08-10 12:00:00|9443.3|9433.3|9443.3|9433.3|9444.5|9434.5|9442.4|9432.4|9
1628596810000|2021-08-10 12:00:10|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443|9433|6
1628596820000|2021-08-10 12:00:20|9443.4|9433.4|9443.3|9433.3|9444|9434|9443|9433|11
1628596830000|2021-08-10 12:00:30|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.4|9433.4|3
1628596840000|2021-08-10 12:00:40|9443.9|9433.9|9444.4|9434.4|9444.4|9434.4|9443.9|9433.9|5
1628596850000|2021-08-10 12:00:50|9444.1|9434.1|9442.8|9432.8|9444.1|9434.1|9442.5|9432.5|5
1628596860000|2021-08-10 12:01:00|9443.4|9433.4|9446.3|9436.3|9446.3|9436.3|9443.4|9433.4|8
1628596870000|2021-08-10 12:01:10|9446|9436|9446.4|9436.4|9446.4|9436.4|9445|9435|7
1628596880000|2021-08-10 12:01:20|9446.6|9436.6|9447.8|9437.8|9448.3|9438.3|9446.6|9436.6|5
1628596890000|2021-08-10 12:01:30|9448.1|9438.1|9448.3|9438.3|9448.6|9438.6|9447.8|9437.8|9
1628596900000|2021-08-10 12:01:40|9448.5|9438.5|9451.4|9441.4|9451.4|9441.4|9448.5|9438.5|10
1628596910000|2021-08-10 12:01:50|9451.6|9441.6|9451.4|9441.4|9452.6|9442.6|9450.6|9440.6|11
1628596920000|2021-08-10 12:02:00|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1628596930000|2021-08-10 12:02:10|9452|9442|9451.9|9441.9|9452|9442|9451.9|9441.9|2
1628596940000|2021-08-10 12:02:20|9452.1|9442.1|9451.3|9441.3|9452.1|9442.1|9451.3|9441.3|5
1628596950000|2021-08-10 12:02:30|9451.6|9441.6|9452.3|9442.3|9452.9|9442.9|9451.6|9441.6|7
1628596960000|2021-08-10 12:02:40|9452.4|9442.4|9450.6|9440.6|9452.6|9442.6|9450.5|9440.5|12
1628596970000|2021-08-10 12:02:50|9450.3|9440.3|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|3
1628596980000|2021-08-10 12:03:00|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9449.6|9439.6|8
1628596990000|2021-08-10 12:03:10|9451.1|9441.1|9451.5|9441.5|9451.5|9441.5|9450.1|9440.1|5
1628597000000|2021-08-10 12:03:20|9451.4|9441.4|9451.4|9441.4|9451.6|9441.6|9450.5|9440.5|13
1628597010000|2021-08-10 12:03:30|9451.5|9441.5|9451|9441|9451.6|9441.6|9451|9441|5
1628597020000|2021-08-10 12:03:40|9450.8|9440.8|9451.3|9441.3|9451.6|9441.6|9450.8|9440.8|7
1628597030000|2021-08-10 12:03:50|9451|9441|9451.6|9441.6|9451.6|9441.6|9450.6|9440.6|8
1628597040000|2021-08-10 12:04:00|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1628597050000|2021-08-10 12:04:10|9451.3|9441.3|9451.6|9441.6|9451.6|9441.6|9451.3|9441.3|5
1628597060000|2021-08-10 12:04:20|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9450.9|9440.9|5
1628597070000|2021-08-10 12:04:30|9451.4|9441.4|9450.9|9440.9|9451.9|9441.9|9450.8|9440.8|6
1628597080000|2021-08-10 12:04:40|9451.1|9441.1|9450.6|9440.6|9451.4|9441.4|9450.6|9440.6|10
1628597090000|2021-08-10 12:04:50|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|3
1628597100000|2021-08-10 12:05:00|9451.4|9441.4|9452|9442|9452|9442|9451.4|9441.4|5
1628597110000|2021-08-10 12:05:10|9451.8|9441.8|9451.6|9441.6|9451.8|9441.8|9451.6|9441.6|2
1628597120000|2021-08-10 12:05:20|9451.4|9441.4|9451.3|9441.3|9451.5|9441.5|9451|9441|7
1628597130000|2021-08-10 12:05:30|9451.4|9441.4|9451.4|9441.4|9452|9442|9451.4|9441.4|4
1628597140000|2021-08-10 12:05:40|9450.9|9440.9|9450.9|9440.9|9451.1|9441.1|9450|9440|8
1628597150000|2021-08-10 12:05:50|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1628597160000|2021-08-10 12:06:00|9451.3|9441.3|9451.9|9441.9|9451.9|9441.9|9451.3|9441.3|5
1628597180000|2021-08-10 12:06:20|9451.5|9441.5|9450.4|9440.4|9451.5|9441.5|9450|9440|3
1628597190000|2021-08-10 12:06:30|9450.5|9440.5|9450.5|9440.5|9451.9|9441.9|9450.5|9440.5|8
1628597200000|2021-08-10 12:06:40|9450.6|9440.6|9451|9441|9451|9441|9450.5|9440.5|5
1628597210000|2021-08-10 12:06:50|9450.9|9440.9|9449.4|9439.4|9450.9|9440.9|9449.4|9439.4|4
1628597220000|2021-08-10 12:07:00|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1628597230000|2021-08-10 12:07:10|9449|9439|9449.4|9439.4|9449.5|9439.5|9448|9438|7
1628597240000|2021-08-10 12:07:20|9449.6|9439.6|9448.6|9438.6|9449.6|9439.6|9448.6|9438.6|3
1628597250000|2021-08-10 12:07:30|9448.9|9438.9|9447.5|9437.5|9449.1|9439.1|9447.3|9437.3|9
1628597260000|2021-08-10 12:07:40|9447.6|9437.6|9449.6|9439.6|9449.6|9439.6|9447.6|9437.6|6
1628597270000|2021-08-10 12:07:50|9449.9|9439.9|9450.8|9440.8|9450.9|9440.9|9449.9|9439.9|7
1628597280000|2021-08-10 12:08:00|9450.4|9440.4|9449.1|9439.1|9450.4|9440.4|9449.1|9439.1|2
1628597290000|2021-08-10 12:08:10|9449.3|9439.3|9450.4|9440.4|9450.4|9440.4|9449.3|9439.3|4
1628597300000|2021-08-10 12:08:20|9451.3|9441.3|9450.3|9440.3|9451.3|9441.3|9450.1|9440.1|4
1628597310000|2021-08-10 12:08:30|9450.4|9440.4|9449.3|9439.3|9450.4|9440.4|9449.1|9439.1|6
1628597320000|2021-08-10 12:08:40|9449.1|9439.1|9448.4|9438.4|9449.1|9439.1|9448|9438|7
1628597330000|2021-08-10 12:08:50|9448.3|9438.3|9446.6|9436.6|9448.3|9438.3|9446.6|9436.6|6
1628597340000|2021-08-10 12:09:00|9446.9|9436.9|9446.1|9436.1|9446.9|9436.9|9445.9|9435.9|13
1628597350000|2021-08-10 12:09:10|9445.9|9435.9|9445|9435|9446.4|9436.4|9445|9435|11
1628597360000|2021-08-10 12:09:20|9445.5|9435.5|9445.4|9435.4|9445.5|9435.5|9445|9435|3
1628597370000|2021-08-10 12:09:30|9445.3|9435.3|9444.6|9434.6|9446|9436|9444.6|9434.6|8
1628597380000|2021-08-10 12:09:40|9444.8|9434.8|9445.3|9435.3|9445.3|9435.3|9444.8|9434.8|5
1628597390000|2021-08-10 12:09:50|9445|9435|9443.1|9433.1|9445|9435|9443.1|9433.1|4
1628597400000|2021-08-10 12:10:00|9442.1|9432.1|9438.1|9428.1|9442.1|9432.1|9435.9|9425.9|13
1628597410000|2021-08-10 12:10:10|9437.8|9427.8|9441|9431|9441|9431|9437.3|9427.3|12
1628597420000|2021-08-10 12:10:20|9442.3|9432.3|9443|9433|9444.4|9434.4|9441.8|9431.8|10
1628597430000|2021-08-10 12:10:30|9443.4|9433.4|9444.8|9434.8|9444.8|9434.8|9443.4|9433.4|4
1628597440000|2021-08-10 12:10:40|9444.4|9434.4|9442.9|9432.9|9444.4|9434.4|9442.6|9432.6|3
1628597450000|2021-08-10 12:10:50|9443.1|9433.1|9440.1|9430.1|9443.1|9433.1|9439.3|9429.3|10
1628597460000|2021-08-10 12:11:00|9440.4|9430.4|9441.4|9431.4|9442|9432|9438.1|9428.1|11
1628597470000|2021-08-10 12:11:10|9442.1|9432.1|9441.6|9431.6|9443.3|9433.3|9441.6|9431.6|4
1628597480000|2021-08-10 12:11:20|9441.9|9431.9|9438|9428|9441.9|9431.9|9437.1|9427.1|11
1628597490000|2021-08-10 12:11:30|9438.5|9428.5|9432.1|9422.1|9438.5|9428.5|9432.1|9422.1|12
1628597500000|2021-08-10 12:11:40|9432.4|9422.4|9432|9422|9433.1|9423.1|9432|9422|11
1628597510000|2021-08-10 12:11:50|9431.4|9421.4|9428.3|9418.3|9431.4|9421.4|9428.3|9418.3|13
1628597520000|2021-08-10 12:12:00|9427.9|9417.9|9424.9|9414.9|9428.1|9418.1|9424.1|9414.1|18
1628597530000|2021-08-10 12:12:10|9425|9415|9424.6|9414.6|9425|9415|9424.6|9414.6|4
1628597540000|2021-08-10 12:12:20|9423.6|9413.6|9425.6|9415.6|9425.6|9415.6|9423.6|9413.6|5
1628597550000|2021-08-10 12:12:30|9425.9|9415.9|9427|9417|9427|9417|9425.1|9415.1|10
1628597570000|2021-08-10 12:12:50|9426.9|9416.9|9425.3|9415.3|9426.9|9416.9|9424.9|9414.9|7
1628597580000|2021-08-10 12:13:00|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9423.1|9413.1|16
1628597590000|2021-08-10 12:13:10|9424.4|9414.4|9422.1|9412.1|9425.1|9415.1|9421.9|9411.9|15
1628597600000|2021-08-10 12:13:20|9422.4|9412.4|9423.4|9413.4|9424.5|9414.5|9422.4|9412.4|13
1628597610000|2021-08-10 12:13:30|9423.1|9413.1|9418.6|9408.6|9423.1|9413.1|9418.6|9408.6|13
1628597620000|2021-08-10 12:13:40|9418.1|9408.1|9418.6|9408.6|9419.1|9409.1|9417.8|9407.8|19
1628597630000|2021-08-10 12:13:50|9418.5|9408.5|9416.9|9406.9|9418.5|9408.5|9416.3|9406.3|10
1628597640000|2021-08-10 12:14:00|9416.6|9406.6|9417|9407|9420|9410|9416.6|9406.6|13
1628597650000|2021-08-10 12:14:10|9416.9|9406.9|9417|9407|9417.5|9407.5|9415.6|9405.6|13
1628597670000|2021-08-10 12:14:30|9417.6|9407.6|9419.5|9409.5|9421.8|9411.8|9417.6|9407.6|13
1628597680000|2021-08-10 12:14:40|9419.4|9409.4|9420|9410|9420|9410|9419|9409|5
1628597690000|2021-08-10 12:14:50|9420.4|9410.4|9418|9408|9421.4|9411.4|9416.9|9406.9|11
1628597700000|2021-08-10 12:15:00|9418.3|9408.3|9418.6|9408.6|9421.1|9411.1|9418.3|9408.3|13
1628597710000|2021-08-10 12:15:10|9418.5|9408.5|9417.9|9407.9|9418.6|9408.6|9417.8|9407.8|10
1628597720000|2021-08-10 12:15:20|9417.6|9407.6|9415.5|9405.5|9417.6|9407.6|9414.4|9404.4|15
1628597730000|2021-08-10 12:15:30|9415.4|9405.4|9414.6|9404.6|9416|9406|9414.5|9404.5|5
1628597740000|2021-08-10 12:15:40|9414.5|9404.5|9414.6|9404.6|9414.6|9404.6|9413.8|9403.8|8
1628597750000|2021-08-10 12:15:50|9413.6|9403.6|9412.8|9402.8|9414.6|9404.6|9410.5|9400.5|15
1628597760000|2021-08-10 12:16:00|9412.6|9402.6|9411.9|9401.9|9412.6|9402.6|9411.3|9401.3|7
1628597770000|2021-08-10 12:16:10|9411.5|9401.5|9411.4|9401.4|9411.5|9401.5|9411|9401|11
1628597780000|2021-08-10 12:16:20|9411|9401|9411.9|9401.9|9411.9|9401.9|9409.5|9399.5|12
1628597790000|2021-08-10 12:16:30|9410.1|9400.1|9408.8|9398.8|9410.1|9400.1|9408.8|9398.8|8
1628597800000|2021-08-10 12:16:40|9408.6|9398.6|9400.1|9390.1|9408.6|9398.6|9400.1|9390.1|20
1628597810000|2021-08-10 12:16:50|9400.4|9390.4|9400.8|9390.8|9401|9391|9399.6|9389.6|10
1628597820000|2021-08-10 12:17:00|9399.6|9389.6|9399.6|9389.6|9400.6|9390.6|9397.4|9387.4|13
1628597830000|2021-08-10 12:17:10|9400.4|9390.4|9404.3|9394.3|9404.8|9394.8|9399.9|9389.9|13
1628597840000|2021-08-10 12:17:20|9404.1|9394.1|9403.8|9393.8|9404.1|9394.1|9402.5|9392.5|14
1628597850000|2021-08-10 12:17:30|9403.6|9393.6|9400.5|9390.5|9403.6|9393.6|9400.4|9390.4|11
1628597860000|2021-08-10 12:17:40|9400.9|9390.9|9399.5|9389.5|9400.9|9390.9|9398.8|9388.8|12
1628597870000|2021-08-10 12:17:50|9397.6|9387.6|9398.4|9388.4|9398.4|9388.4|9396.6|9386.6|14
1628597880000|2021-08-10 12:18:00|9398.3|9388.3|9401|9391|9401|9391|9398.3|9388.3|10
1628597890000|2021-08-10 12:18:10|9401.4|9391.4|9403.6|9393.6|9404.1|9394.1|9401.4|9391.4|13
1628597900000|2021-08-10 12:18:20|9403.9|9393.9|9401.3|9391.3|9403.9|9393.9|9400.5|9390.5|11
1628597910000|2021-08-10 12:18:30|9401.1|9391.1|9401.4|9391.4|9402.4|9392.4|9399.4|9389.4|9
1628597920000|2021-08-10 12:18:40|9401.5|9391.5|9398.8|9388.8|9401.5|9391.5|9398.8|9388.8|7
1628597930000|2021-08-10 12:18:50|9398.9|9388.9|9403|9393|9404.3|9394.3|9398.9|9388.9|15
1628597940000|2021-08-10 12:19:00|9403.3|9393.3|9403.9|9393.9|9405.3|9395.3|9403.3|9393.3|12
1628597950000|2021-08-10 12:19:10|9403.5|9393.5|9400.9|9390.9|9403.9|9393.9|9400.3|9390.3|10
1628597960000|2021-08-10 12:19:20|9400.6|9390.6|9398.1|9388.1|9400.6|9390.6|9397.9|9387.9|10
1628597970000|2021-08-10 12:19:30|9397.9|9387.9|9395.3|9385.3|9397.9|9387.9|9394.9|9384.9|19
1628597980000|2021-08-10 12:19:40|9395|9385|9396.6|9386.6|9396.6|9386.6|9394.5|9384.5|11
1628597990000|2021-08-10 12:19:50|9396.8|9386.8|9396.8|9386.8|9397.6|9387.6|9395.5|9385.5|16
1628598000000|2021-08-10 12:20:00|9396.6|9386.6|9394.8|9384.8|9396.6|9386.6|9394|9384|12
1628598010000|2021-08-10 12:20:10|9393.8|9383.8|9394.5|9384.5|9394.6|9384.6|9393.8|9383.8|7
1628598020000|2021-08-10 12:20:20|9394.6|9384.6|9398.3|9388.3|9398.5|9388.5|9394.6|9384.6|9
1628598030000|2021-08-10 12:20:30|9398.5|9388.5|9401.6|9391.6|9401.6|9391.6|9398.5|9388.5|6
1628598040000|2021-08-10 12:20:40|9401.4|9391.4|9402.4|9392.4|9402.6|9392.6|9401.4|9391.4|10
1628598050000|2021-08-10 12:20:50|9402.6|9392.6|9400.4|9390.4|9402.8|9392.8|9400.1|9390.1|9
1628598060000|2021-08-10 12:21:00|9400.1|9390.1|9397.9|9387.9|9400.4|9390.4|9397.9|9387.9|12
1628598070000|2021-08-10 12:21:10|9397.8|9387.8|9397.5|9387.5|9398|9388|9397.5|9387.5|5
1628598080000|2021-08-10 12:21:20|9398.9|9388.9|9395.4|9385.4|9399|9389|9394.1|9384.1|16
1628598090000|2021-08-10 12:21:30|9395.1|9385.1|9394.1|9384.1|9395.1|9385.1|9393.9|9383.9|9
1628598100000|2021-08-10 12:21:40|9394.4|9384.4|9399.9|9389.9|9399.9|9389.9|9394.4|9384.4|17
1628598110000|2021-08-10 12:21:50|9399.6|9389.6|9397.6|9387.6|9399.6|9389.6|9397.6|9387.6|7
1628598120000|2021-08-10 12:22:00|9397.1|9387.1|9397.3|9387.3|9397.9|9387.9|9395.8|9385.8|14
1628598130000|2021-08-10 12:22:10|9397.5|9387.5|9396.3|9386.3|9398|9388|9395.6|9385.6|14
1628598140000|2021-08-10 12:22:20|9395.8|9385.8|9395.9|9385.9|9395.9|9385.9|9395.5|9385.5|3
1628598150000|2021-08-10 12:22:30|9395.8|9385.8|9395.6|9385.6|9397.8|9387.8|9395.5|9385.5|10
1628598160000|2021-08-10 12:22:40|9396|9386|9398|9388|9398|9388|9396|9386|8
1628598170000|2021-08-10 12:22:50|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1628598180000|2021-08-10 12:23:00|9397.4|9387.4|9395|9385|9397.4|9387.4|9394.1|9384.1|5
1628598190000|2021-08-10 12:23:10|9394.8|9384.8|9395.9|9385.9|9395.9|9385.9|9394.1|9384.1|7
1628598210000|2021-08-10 12:23:30|9395.8|9385.8|9395.6|9385.6|9395.8|9385.8|9393.9|9383.9|14
1628598220000|2021-08-10 12:23:40|9395.5|9385.5|9395.8|9385.8|9396.3|9386.3|9394.3|9384.3|10
1628598230000|2021-08-10 12:23:50|9395.9|9385.9|9396|9386|9396.3|9386.3|9395.5|9385.5|9
1628598240000|2021-08-10 12:24:00|9396.3|9386.3|9397.9|9387.9|9397.9|9387.9|9396|9386|10
1628598250000|2021-08-10 12:24:10|9398.1|9388.1|9399|9389|9399|9389|9398.1|9388.1|9
1628598260000|2021-08-10 12:24:20|9398.9|9388.9|9397|9387|9399.1|9389.1|9397|9387|9
1628598270000|2021-08-10 12:24:30|9396.6|9386.6|9396.6|9386.6|9397.3|9387.3|9396.4|9386.4|6
1628598280000|2021-08-10 12:24:40|9397|9387|9398|9388|9399.4|9389.4|9397|9387|11
1628598290000|2021-08-10 12:24:50|9397.8|9387.8|9399.1|9389.1|9399.1|9389.1|9397.5|9387.5|7
1628598300000|2021-08-10 12:25:00|9399|9389|9398|9388|9399|9389|9397.1|9387.1|8
1628598310000|2021-08-10 12:25:10|9397.8|9387.8|9399.6|9389.6|9399.6|9389.6|9397.5|9387.5|5
1628598320000|2021-08-10 12:25:20|9399.4|9389.4|9399.3|9389.3|9399.8|9389.8|9398.8|9388.8|5
1628598330000|2021-08-10 12:25:30|9398.8|9388.8|9396.8|9386.8|9398.8|9388.8|9396.8|9386.8|10
1628598340000|2021-08-10 12:25:40|9397|9387|9399.8|9389.8|9399.8|9389.8|9397|9387|9
1628598350000|2021-08-10 12:25:50|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|9398.5|9388.5|11
1628598360000|2021-08-10 12:26:00|9399.9|9389.9|9403|9393|9404.6|9394.6|9399.9|9389.9|12
1628598370000|2021-08-10 12:26:10|9403.1|9393.1|9403.4|9393.4|9403.6|9393.6|9402.4|9392.4|7
1628598380000|2021-08-10 12:26:20|9403.5|9393.5|9401.9|9391.9|9403.5|9393.5|9401.9|9391.9|5
1628598390000|2021-08-10 12:26:30|9401.6|9391.6|9399.6|9389.6|9401.6|9391.6|9399.6|9389.6|6
1628598400000|2021-08-10 12:26:40|9399.5|9389.5|9396.6|9386.6|9399.5|9389.5|9395.5|9385.5|13
1628598410000|2021-08-10 12:26:50|9396.9|9386.9|9398.5|9388.5|9399.1|9389.1|9396.9|9386.9|14
1628598420000|2021-08-10 12:27:00|9398.3|9388.3|9389.3|9379.3|9398.3|9388.3|9389.3|9379.3|16
1628598430000|2021-08-10 12:27:10|9389.5|9379.5|9389.4|9379.4|9390.6|9380.6|9387|9377|22
1628598440000|2021-08-10 12:27:20|9389.3|9379.3|9390.9|9380.9|9390.9|9380.9|9389.1|9379.1|11
1628598460000|2021-08-10 12:27:40|9390.8|9380.8|9388.8|9378.8|9390.8|9380.8|9388.3|9378.3|9
1628598470000|2021-08-10 12:27:50|9388.5|9378.5|9388.5|9378.5|9389|9379|9388.3|9378.3|7
1628598480000|2021-08-10 12:28:00|9388.8|9378.8|9390.3|9380.3|9390.3|9380.3|9388.8|9378.8|8
1628598490000|2021-08-10 12:28:10|9390.4|9380.4|9389.1|9379.1|9390.6|9380.6|9388.9|9378.9|7
1628598500000|2021-08-10 12:28:20|9389.4|9379.4|9391.1|9381.1|9391.1|9381.1|9389.4|9379.4|7
1628598510000|2021-08-10 12:28:30|9390.9|9380.9|9390.4|9380.4|9390.9|9380.9|9390.4|9380.4|3
1628598520000|2021-08-10 12:28:40|9390.6|9380.6|9390.9|9380.9|9391.1|9381.1|9390.6|9380.6|3
1628598530000|2021-08-10 12:28:50|9391|9381|9392.1|9382.1|9392.3|9382.3|9391|9381|3
1628598540000|2021-08-10 12:29:00|9391.8|9381.8|9392.1|9382.1|9392.4|9382.4|9391.8|9381.8|8
1628598550000|2021-08-10 12:29:10|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9391.4|9381.4|2
1628598560000|2021-08-10 12:29:20|9391.4|9381.4|9391.5|9381.5|9391.5|9381.5|9391.4|9381.4|2
1628598570000|2021-08-10 12:29:30|9391.8|9381.8|9390.9|9380.9|9391.8|9381.8|9390.9|9380.9|3
1628598590000|2021-08-10 12:29:50|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1628598600000|2021-08-10 12:30:00|9390.6|9380.6|9394.9|9384.9|9394.9|9384.9|9390.6|9380.6|10
1628598610000|2021-08-10 12:30:10|9394.8|9384.8|9394.4|9384.4|9394.8|9384.8|9394.1|9384.1|4
1628598620000|2021-08-10 12:30:20|9394.5|9384.5|9394.5|9384.5|9394.9|9384.9|9394.5|9384.5|3
1628598630000|2021-08-10 12:30:30|9394.8|9384.8|9395.5|9385.5|9395.9|9385.9|9394.8|9384.8|6
1628598640000|2021-08-10 12:30:40|9395.3|9385.3|9400.6|9390.6|9400.6|9390.6|9395.3|9385.3|11
1628598650000|2021-08-10 12:30:50|9400.5|9390.5|9399.8|9389.8|9401.3|9391.3|9399.8|9389.8|14
1628598660000|2021-08-10 12:31:00|9400.3|9390.3|9402.3|9392.3|9402.3|9392.3|9400.3|9390.3|8
1628598670000|2021-08-10 12:31:10|9402.5|9392.5|9402.3|9392.3|9403.4|9393.4|9402.3|9392.3|10
1628598680000|2021-08-10 12:31:20|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1628598690000|2021-08-10 12:31:30|9401.4|9391.4|9397.1|9387.1|9401.4|9391.4|9397.1|9387.1|12
1628598700000|2021-08-10 12:31:40|9397.3|9387.3|9399.5|9389.5|9399.8|9389.8|9397.3|9387.3|5
1628598710000|2021-08-10 12:31:50|9399.8|9389.8|9401.6|9391.6|9402|9392|9399.8|9389.8|21
1628598720000|2021-08-10 12:32:00|9401.8|9391.8|9402.1|9392.1|9402.8|9392.8|9401.3|9391.3|12
1628598730000|2021-08-10 12:32:10|9401.9|9391.9|9400.6|9390.6|9401.9|9391.9|9400.3|9390.3|8
1628598740000|2021-08-10 12:32:20|9400.4|9390.4|9401.1|9391.1|9402.3|9392.3|9400.4|9390.4|15
1628598750000|2021-08-10 12:32:30|9400.9|9390.9|9399.3|9389.3|9401.1|9391.1|9399.3|9389.3|11
1628598760000|2021-08-10 12:32:40|9400.1|9390.1|9397.8|9387.8|9401.1|9391.1|9397.8|9387.8|12
1628598770000|2021-08-10 12:32:50|9398.1|9388.1|9399.1|9389.1|9401.3|9391.3|9398.1|9388.1|9
1628598780000|2021-08-10 12:33:00|9399|9389|9400.3|9390.3|9400.4|9390.4|9398|9388|14
1628598790000|2021-08-10 12:33:10|9400.5|9390.5|9401|9391|9401.4|9391.4|9400.1|9390.1|14
1628598800000|2021-08-10 12:33:20|9401.3|9391.3|9402.9|9392.9|9402.9|9392.9|9401.3|9391.3|8
1628598810000|2021-08-10 12:33:30|9402.8|9392.8|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|3
1628598820000|2021-08-10 12:33:40|9403.5|9393.5|9409.4|9399.4|9409.4|9399.4|9403.5|9393.5|9
1628598830000|2021-08-10 12:33:50|9413.9|9403.9|9414|9404|9414|9404|9413.9|9403.9|2
1628598840000|2021-08-10 12:34:00|9414.1|9404.1|9414.1|9404.1|9415.3|9405.3|9413.5|9403.5|12
1628598850000|2021-08-10 12:34:10|9414.5|9404.5|9414.1|9404.1|9414.5|9404.5|9414.1|9404.1|7
1628598870000|2021-08-10 12:34:30|9414|9404|9413.4|9403.4|9415.1|9405.1|9413.3|9403.3|9
1628598880000|2021-08-10 12:34:40|9413.1|9403.1|9411.5|9401.5|9413.1|9403.1|9410.9|9400.9|8
1628598890000|2021-08-10 12:34:50|9411.1|9401.1|9410.8|9400.8|9411.3|9401.3|9408.6|9398.6|8
1628598900000|2021-08-10 12:35:00|9410.5|9400.5|9407.6|9397.6|9410.5|9400.5|9407.1|9397.1|13
1628598910000|2021-08-10 12:35:10|9407.8|9397.8|9408.1|9398.1|9408.9|9398.9|9407.8|9397.8|5
1628598920000|2021-08-10 12:35:20|9407.9|9397.9|9407.9|9397.9|9409.1|9399.1|9407.5|9397.5|13
1628598930000|2021-08-10 12:35:30|9408.1|9398.1|9406|9396|9408.1|9398.1|9406|9396|12
1628598940000|2021-08-10 12:35:40|9408.1|9398.1|9408.8|9398.8|9410.1|9400.1|9408|9398|11
1628598950000|2021-08-10 12:35:50|9408.9|9398.9|9409|9399|9409|9399|9408.8|9398.8|5
1628598960000|2021-08-10 12:36:00|9409.4|9399.4|9408.5|9398.5|9409.5|9399.5|9408.1|9398.1|7
1628598970000|2021-08-10 12:36:10|9408.4|9398.4|9408|9398|9408.5|9398.5|9407.9|9397.9|6
1628598980000|2021-08-10 12:36:20|9407.9|9397.9|9410.4|9400.4|9410.4|9400.4|9407.9|9397.9|7
1628598990000|2021-08-10 12:36:30|9410.5|9400.5|9410.1|9400.1|9411.3|9401.3|9410.1|9400.1|4
1628599000000|2021-08-10 12:36:40|9409.9|9399.9|9409.4|9399.4|9410|9400|9409.4|9399.4|6
1628599010000|2021-08-10 12:36:50|9409.8|9399.8|9410.9|9400.9|9411.3|9401.3|9409.8|9399.8|9
1628599020000|2021-08-10 12:37:00|9411.1|9401.1|9408.8|9398.8|9411.1|9401.1|9408.5|9398.5|10
1628599030000|2021-08-10 12:37:10|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9408.5|9398.5|3
1628599040000|2021-08-10 12:37:20|9408.5|9398.5|9408.6|9398.6|9409.5|9399.5|9408.5|9398.5|8
1628599050000|2021-08-10 12:37:30|9408.4|9398.4|9410.1|9400.1|9410.4|9400.4|9408.1|9398.1|7
1628599060000|2021-08-10 12:37:40|9410|9400|9410.1|9400.1|9410.1|9400.1|9410|9400|2
1628599080000|2021-08-10 12:38:00|9410|9400|9409|9399|9410|9400|9408.5|9398.5|12
1628599090000|2021-08-10 12:38:10|9409.1|9399.1|9411.6|9401.6|9411.6|9401.6|9409|9399|11
1628599100000|2021-08-10 12:38:20|9411.8|9401.8|9410.9|9400.9|9411.9|9401.9|9410.3|9400.3|7
1628599110000|2021-08-10 12:38:30|9411.1|9401.1|9410.5|9400.5|9412|9402|9410.5|9400.5|8
1628599120000|2021-08-10 12:38:40|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9408.1|9398.1|6
1628599130000|2021-08-10 12:38:50|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|1
1628599140000|2021-08-10 12:39:00|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|3
1628599150000|2021-08-10 12:39:10|9410.1|9400.1|9411.1|9401.1|9412.1|9402.1|9410|9400|9
1628599160000|2021-08-10 12:39:20|9411.3|9401.3|9411.6|9401.6|9411.6|9401.6|9411.3|9401.3|2
1628599170000|2021-08-10 12:39:30|9411.4|9401.4|9412.8|9402.8|9413.4|9403.4|9411.4|9401.4|10
1628599180000|2021-08-10 12:39:40|9412.9|9402.9|9412.6|9402.6|9413.1|9403.1|9411.9|9401.9|9
1628599190000|2021-08-10 12:39:50|9412.4|9402.4|9413.1|9403.1|9413.1|9403.1|9412.1|9402.1|7
1628599200000|2021-08-10 12:40:00|9413.6|9403.6|9410|9400|9413.6|9403.6|9410|9400|9
1628599210000|2021-08-10 12:40:10|9409.8|9399.8|9410.1|9400.1|9410.4|9400.4|9409.8|9399.8|3
1628599220000|2021-08-10 12:40:20|9410|9400|9409.6|9399.6|9410|9400|9409.6|9399.6|2
1628599230000|2021-08-10 12:40:30|9410.4|9400.4|9409.8|9399.8|9410.4|9400.4|9409.8|9399.8|5
1628599240000|2021-08-10 12:40:40|9409.5|9399.5|9408|9398|9409.5|9399.5|9407.9|9397.9|6
1628599250000|2021-08-10 12:40:50|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1628599270000|2021-08-10 12:41:10|9408|9398|9406|9396|9408|9398|9406|9396|12
1628599280000|2021-08-10 12:41:20|9406.1|9396.1|9404|9394|9406.1|9396.1|9403.6|9393.6|9
1628599290000|2021-08-10 12:41:30|9404.1|9394.1|9404.5|9394.5|9404.8|9394.8|9404.1|9394.1|8
1628599300000|2021-08-10 12:41:40|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1628599310000|2021-08-10 12:41:50|9406.6|9396.6|9406.9|9396.9|9407.4|9397.4|9406.5|9396.5|9
1628599320000|2021-08-10 12:42:00|9407.6|9397.6|9406.6|9396.6|9407.6|9397.6|9406.5|9396.5|9
1628599330000|2021-08-10 12:42:10|9406.5|9396.5|9407.4|9397.4|9407.4|9397.4|9406|9396|13
1628599340000|2021-08-10 12:42:20|9407.3|9397.3|9408.9|9398.9|9408.9|9398.9|9407|9397|12
1628599350000|2021-08-10 12:42:30|9409.1|9399.1|9408|9398|9409.4|9399.4|9408|9398|7
1628599360000|2021-08-10 12:42:40|9408.4|9398.4|9407.9|9397.9|9408.4|9398.4|9407.9|9397.9|7
1628599370000|2021-08-10 12:42:50|9408.1|9398.1|9408.5|9398.5|9409|9399|9408.1|9398.1|9
1628599380000|2021-08-10 12:43:00|9408.1|9398.1|9407|9397|9408.1|9398.1|9407|9397|2
1628599390000|2021-08-10 12:43:10|9406.8|9396.8|9411|9401|9412.4|9402.4|9406.3|9396.3|9
1628599400000|2021-08-10 12:43:20|9410.8|9400.8|9411.5|9401.5|9412.4|9402.4|9410.8|9400.8|7
1628599410000|2021-08-10 12:43:30|9411.8|9401.8|9411|9401|9411.9|9401.9|9410.8|9400.8|7
1628599420000|2021-08-10 12:43:40|9411.3|9401.3|9410.9|9400.9|9411.3|9401.3|9410.6|9400.6|6
1628599430000|2021-08-10 12:43:50|9411.1|9401.1|9413.3|9403.3|9413.3|9403.3|9411.1|9401.1|11
1628599440000|2021-08-10 12:44:00|9413.6|9403.6|9412.5|9402.5|9413.6|9403.6|9412.5|9402.5|4
1628599450000|2021-08-10 12:44:10|9411.8|9401.8|9410.8|9400.8|9412.1|9402.1|9410.8|9400.8|7
1628599460000|2021-08-10 12:44:20|9410.5|9400.5|9413|9403|9413.1|9403.1|9410.5|9400.5|7
1628599470000|2021-08-10 12:44:30|9412.8|9402.8|9412.1|9402.1|9413.6|9403.6|9411.3|9401.3|8
1628599480000|2021-08-10 12:44:40|9411.9|9401.9|9411.5|9401.5|9412|9402|9411|9401|11
1628599490000|2021-08-10 12:44:50|9411.9|9401.9|9409.4|9399.4|9412.9|9402.9|9408.6|9398.6|12
1628599500000|2021-08-10 12:45:00|9409.1|9399.1|9408.8|9398.8|9409.4|9399.4|9408.3|9398.3|7
1628599510000|2021-08-10 12:45:10|9408.3|9398.3|9408.8|9398.8|9409.3|9399.3|9408.3|9398.3|7
1628599520000|2021-08-10 12:45:20|9407.9|9397.9|9406.5|9396.5|9408|9398|9406.5|9396.5|6
1628599530000|2021-08-10 12:45:30|9406.9|9396.9|9405.9|9395.9|9406.9|9396.9|9405.6|9395.6|6
1628599540000|2021-08-10 12:45:40|9406.1|9396.1|9407.5|9397.5|9408.5|9398.5|9406.1|9396.1|10
1628599550000|2021-08-10 12:45:50|9407.4|9397.4|9409|9399|9409.5|9399.5|9407.1|9397.1|13
1628599560000|2021-08-10 12:46:00|9409.3|9399.3|9409|9399|9409.9|9399.9|9408.5|9398.5|14
1628599570000|2021-08-10 12:46:10|9409.4|9399.4|9407.9|9397.9|9410|9400|9407.9|9397.9|6
1628599580000|2021-08-10 12:46:20|9407.5|9397.5|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|2
1628599590000|2021-08-10 12:46:30|9407|9397|9408|9398|9408|9398|9407|9397|2
1628599600000|2021-08-10 12:46:40|9407.4|9397.4|9410|9400|9410.5|9400.5|9407.4|9397.4|8
1628599610000|2021-08-10 12:46:50|9410.3|9400.3|9413.1|9403.1|9414.3|9404.3|9410.3|9400.3|13
1628599620000|2021-08-10 12:47:00|9413.4|9403.4|9416.1|9406.1|9416.4|9406.4|9413.4|9403.4|11
1628599630000|2021-08-10 12:47:10|9415.8|9405.8|9414.3|9404.3|9415.8|9405.8|9413.3|9403.3|9
1628599640000|2021-08-10 12:47:20|9414|9404|9413.3|9403.3|9414|9404|9413.1|9403.1|5
1628599650000|2021-08-10 12:47:30|9413.1|9403.1|9412.8|9402.8|9414.4|9404.4|9412.8|9402.8|11
1628599660000|2021-08-10 12:47:40|9412.9|9402.9|9413.4|9403.4|9414.4|9404.4|9412.9|9402.9|7
1628599670000|2021-08-10 12:47:50|9413.6|9403.6|9414.4|9404.4|9414.4|9404.4|9413.6|9403.6|3
1628599680000|2021-08-10 12:48:00|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|2
1628599690000|2021-08-10 12:48:10|9412.8|9402.8|9413.1|9403.1|9413.1|9403.1|9412.8|9402.8|3
1628599700000|2021-08-10 12:48:20|9413|9403|9412|9402|9413|9403|9412|9402|4
1628599710000|2021-08-10 12:48:30|9411.8|9401.8|9416.8|9406.8|9418|9408|9411.8|9401.8|12
1628599720000|2021-08-10 12:48:40|9416.9|9406.9|9417.4|9407.4|9417.6|9407.6|9416.1|9406.1|15
1628599730000|2021-08-10 12:48:50|9417|9407|9418.6|9408.6|9418.8|9408.8|9416.5|9406.5|11
1628599740000|2021-08-10 12:49:00|9418.5|9408.5|9416.3|9406.3|9418.5|9408.5|9416.3|9406.3|6
1628599750000|2021-08-10 12:49:10|9416.5|9406.5|9415.3|9405.3|9416.9|9406.9|9415.3|9405.3|5
1628599760000|2021-08-10 12:49:20|9414.9|9404.9|9416|9406|9416|9406|9414.8|9404.8|4
1628599770000|2021-08-10 12:49:30|9415.9|9405.9|9415.1|9405.1|9415.9|9405.9|9415.1|9405.1|3
1628599780000|2021-08-10 12:49:40|9414.8|9404.8|9414.3|9404.3|9414.8|9404.8|9414.1|9404.1|5
1628599790000|2021-08-10 12:49:50|9414.4|9404.4|9414.8|9404.8|9415.4|9405.4|9414.4|9404.4|7
1628599800000|2021-08-10 12:50:00|9414.6|9404.6|9413.5|9403.5|9414.8|9404.8|9413.5|9403.5|3
1628599810000|2021-08-10 12:50:10|9413.1|9403.1|9413.3|9403.3|9413.3|9403.3|9412.1|9402.1|8
1628599820000|2021-08-10 12:50:20|9412.4|9402.4|9410.5|9400.5|9412.4|9402.4|9408.5|9398.5|9
1628599830000|2021-08-10 12:50:30|9410.8|9400.8|9411.3|9401.3|9412.3|9402.3|9410.8|9400.8|10
1628599840000|2021-08-10 12:50:40|9412.3|9402.3|9411.3|9401.3|9412.3|9402.3|9411.3|9401.3|6
1628599850000|2021-08-10 12:50:50|9411.1|9401.1|9411.5|9401.5|9411.6|9401.6|9409|9399|12
1628599860000|2021-08-10 12:51:00|9411.6|9401.6|9412.9|9402.9|9412.9|9402.9|9411.1|9401.1|12
1628599870000|2021-08-10 12:51:10|9412.6|9402.6|9414.3|9404.3|9414.9|9404.9|9412.6|9402.6|7
1628599880000|2021-08-10 12:51:20|9414.1|9404.1|9412.9|9402.9|9414.1|9404.1|9412|9402|7
1628599890000|2021-08-10 12:51:30|9413.1|9403.1|9410.4|9400.4|9414.8|9404.8|9410.4|9400.4|8
1628599900000|2021-08-10 12:51:40|9410.1|9400.1|9412.1|9402.1|9412.1|9402.1|9410|9400|11
1628599910000|2021-08-10 12:51:50|9412.4|9402.4|9411.4|9401.4|9412.4|9402.4|9411.4|9401.4|9
1628599920000|2021-08-10 12:52:00|9411.6|9401.6|9413.3|9403.3|9413.5|9403.5|9411.6|9401.6|8
1628599930000|2021-08-10 12:52:10|9413.1|9403.1|9411.5|9401.5|9413.1|9403.1|9411.5|9401.5|2
1628599940000|2021-08-10 12:52:20|9411.6|9401.6|9412|9402|9412|9402|9411.6|9401.6|2
1628599950000|2021-08-10 12:52:30|9412.1|9402.1|9412.6|9402.6|9412.6|9402.6|9412.1|9402.1|3
1628599960000|2021-08-10 12:52:40|9413|9403|9412.3|9402.3|9414|9404|9412.3|9402.3|7
1628599970000|2021-08-10 12:52:50|9412.4|9402.4|9414.8|9404.8|9414.8|9404.8|9412.4|9402.4|6
1628599980000|2021-08-10 12:53:00|9414.5|9404.5|9413.3|9403.3|9414.5|9404.5|9413.3|9403.3|3
1628599990000|2021-08-10 12:53:10|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1628600000000|2021-08-10 12:53:20|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|3
1628600010000|2021-08-10 12:53:30|9411.8|9401.8|9412.5|9402.5|9412.5|9402.5|9411.8|9401.8|4
1628600020000|2021-08-10 12:53:40|9412.8|9402.8|9413.8|9403.8|9413.8|9403.8|9412.8|9402.8|3
1628600030000|2021-08-10 12:53:50|9413.5|9403.5|9413.5|9403.5|9413.9|9403.9|9413.5|9403.5|4
1628600040000|2021-08-10 12:54:00|9413.3|9403.3|9413.9|9403.9|9413.9|9403.9|9413|9403|4
1628600050000|2021-08-10 12:54:10|9414.1|9404.1|9413.5|9403.5|9414.1|9404.1|9413.5|9403.5|4
1628600060000|2021-08-10 12:54:20|9413.8|9403.8|9413.8|9403.8|9414.6|9404.6|9413.6|9403.6|5
1628600070000|2021-08-10 12:54:30|9413.6|9403.6|9413|9403|9413.6|9403.6|9413|9403|2
1628600080000|2021-08-10 12:54:40|9412.9|9402.9|9412.3|9402.3|9413.1|9403.1|9412.3|9402.3|10
1628600090000|2021-08-10 12:54:50|9410.3|9400.3|9410.5|9400.5|9410.5|9400.5|9410.3|9400.3|2
1628600100000|2021-08-10 12:55:00|9410.6|9400.6|9410.5|9400.5|9411.6|9401.6|9410.4|9400.4|9
1628600110000|2021-08-10 12:55:10|9410.8|9400.8|9411.6|9401.6|9411.6|9401.6|9410.8|9400.8|2
1628600120000|2021-08-10 12:55:20|9411.4|9401.4|9410.6|9400.6|9411.4|9401.4|9409.6|9399.6|7
1628600130000|2021-08-10 12:55:30|9410.8|9400.8|9412.6|9402.6|9412.6|9402.6|9410.8|9400.8|6
1628600150000|2021-08-10 12:55:50|9412.9|9402.9|9413.5|9403.5|9413.9|9403.9|9412.8|9402.8|8
1628600160000|2021-08-10 12:56:00|9413.6|9403.6|9414.8|9404.8|9415|9405|9413.6|9403.6|6
1628600170000|2021-08-10 12:56:10|9414.5|9404.5|9418.8|9408.8|9418.8|9408.8|9414.4|9404.4|12
1628600180000|2021-08-10 12:56:20|9419.3|9409.3|9422.4|9412.4|9422.4|9412.4|9418.8|9408.8|19
1628600190000|2021-08-10 12:56:30|9422.6|9412.6|9419.1|9409.1|9422.6|9412.6|9419.1|9409.1|10
1628600200000|2021-08-10 12:56:40|9419|9409|9416.9|9406.9|9419|9409|9416.9|9406.9|7
1628600210000|2021-08-10 12:56:50|9416.6|9406.6|9416.1|9406.1|9416.6|9406.6|9415.9|9405.9|7
1628600220000|2021-08-10 12:57:00|9416.4|9406.4|9418.3|9408.3|9418.3|9408.3|9416.4|9406.4|7
1628600230000|2021-08-10 12:57:10|9418.5|9408.5|9417.6|9407.6|9418.5|9408.5|9415.9|9405.9|9
1628600240000|2021-08-10 12:57:20|9417.9|9407.9|9418.8|9408.8|9418.8|9408.8|9417.9|9407.9|9
1628600250000|2021-08-10 12:57:30|9418.6|9408.6|9418.3|9408.3|9418.6|9408.6|9417.4|9407.4|6
1628600260000|2021-08-10 12:57:40|9418.5|9408.5|9420.8|9410.8|9420.8|9410.8|9418.5|9408.5|8
1628600270000|2021-08-10 12:57:50|9420.9|9410.9|9423.6|9413.6|9423.6|9413.6|9420.9|9410.9|17
1628600280000|2021-08-10 12:58:00|9423.4|9413.4|9423.4|9413.4|9423.6|9413.6|9423.4|9413.4|3
1628600290000|2021-08-10 12:58:10|9423|9413|9422.1|9412.1|9423|9413|9422.1|9412.1|3
1628600300000|2021-08-10 12:58:20|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9419.6|9409.6|6
1628600310000|2021-08-10 12:58:30|9422.3|9412.3|9421.5|9411.5|9422.4|9412.4|9421.5|9411.5|6
1628600320000|2021-08-10 12:58:40|9421.1|9411.1|9420.9|9410.9|9421.6|9411.6|9420.5|9410.5|9
1628600330000|2021-08-10 12:58:50|9421.4|9411.4|9421.9|9411.9|9421.9|9411.9|9421.1|9411.1|4
1628600340000|2021-08-10 12:59:00|9421.4|9411.4|9424.8|9414.8|9425.3|9415.3|9421.4|9411.4|21
1628600350000|2021-08-10 12:59:10|9424.6|9414.6|9422.5|9412.5|9424.6|9414.6|9422.5|9412.5|13
1628600360000|2021-08-10 12:59:20|9422|9412|9420.3|9410.3|9422.9|9412.9|9420.3|9410.3|14
1628600370000|2021-08-10 12:59:30|9420.1|9410.1|9423.4|9413.4|9423.4|9413.4|9420.1|9410.1|9
1628600380000|2021-08-10 12:59:40|9423.6|9413.6|9424.9|9414.9|9425.4|9415.4|9423.4|9413.4|13
1628600390000|2021-08-10 12:59:50|9425.4|9415.4|9424.1|9414.1|9425.4|9415.4|9423.8|9413.8|8
1628600400000|2021-08-10 13:00:00|9423.9|9413.9|9425.1|9415.1|9426.4|9416.4|9421.8|9411.8|32
1628600410000|2021-08-10 13:00:10|9425.5|9415.5|9422.6|9412.6|9425.5|9415.5|9419.6|9409.6|25
1628600420000|2021-08-10 13:00:20|9422.9|9412.9|9431.4|9421.4|9431.4|9421.4|9422.8|9412.8|30
1628600430000|2021-08-10 13:00:30|9431.8|9421.8|9434.5|9424.5|9436.1|9426.1|9431.1|9421.1|31
1628600440000|2021-08-10 13:00:40|9434.8|9424.8|9433|9423|9436.1|9426.1|9432.3|9422.3|27
1628600450000|2021-08-10 13:00:50|9432.8|9422.8|9435.4|9425.4|9435.4|9425.4|9431|9421|18
1628600460000|2021-08-10 13:01:00|9435.8|9425.8|9437.3|9427.3|9438.9|9428.9|9435.8|9425.8|24
1628600470000|2021-08-10 13:01:10|9437.6|9427.6|9441|9431|9441|9431|9437.6|9427.6|20
1628600480000|2021-08-10 13:01:20|9440.9|9430.9|9440|9430|9441.5|9431.5|9439.5|9429.5|21
1628600490000|2021-08-10 13:01:30|9440.1|9430.1|9440.1|9430.1|9440.3|9430.3|9438|9428|15
1628600500000|2021-08-10 13:01:40|9439.5|9429.5|9438.6|9428.6|9439.5|9429.5|9436.8|9426.8|23
1628600510000|2021-08-10 13:01:50|9437.5|9427.5|9438.9|9428.9|9439.6|9429.6|9437|9427|15
1628600520000|2021-08-10 13:02:00|9438.8|9428.8|9439.3|9429.3|9439.5|9429.5|9436.8|9426.8|19
1628600530000|2021-08-10 13:02:10|9439.5|9429.5|9439.5|9429.5|9441.4|9431.4|9439.3|9429.3|12
1628600540000|2021-08-10 13:02:20|9440.3|9430.3|9435.4|9425.4|9440.5|9430.5|9434.4|9424.4|21
1628600550000|2021-08-10 13:02:30|9435.6|9425.6|9438.5|9428.5|9438.5|9428.5|9435.6|9425.6|13
1628600560000|2021-08-10 13:02:40|9438.8|9428.8|9439.4|9429.4|9439.9|9429.9|9437.9|9427.9|15
1628600570000|2021-08-10 13:02:50|9439.6|9429.6|9435.6|9425.6|9439.6|9429.6|9435.6|9425.6|17
1628600580000|2021-08-10 13:03:00|9435.8|9425.8|9433|9423|9437.1|9427.1|9433|9423|22
1628600590000|2021-08-10 13:03:10|9432.6|9422.6|9437|9427|9437|9427|9432.6|9422.6|16
1628600600000|2021-08-10 13:03:20|9436.9|9426.9|9435|9425|9436.9|9426.9|9434.9|9424.9|14
1628600610000|2021-08-10 13:03:30|9435.1|9425.1|9434.1|9424.1|9435.9|9425.9|9433.8|9423.8|19
1628600620000|2021-08-10 13:03:40|9434.3|9424.3|9436.1|9426.1|9436.1|9426.1|9434.3|9424.3|12
1628600630000|2021-08-10 13:03:50|9435.6|9425.6|9434.3|9424.3|9435.6|9425.6|9434|9424|7
1628600640000|2021-08-10 13:04:00|9434.4|9424.4|9434.8|9424.8|9439|9429|9434.3|9424.3|15
1628600650000|2021-08-10 13:04:10|9434.9|9424.9|9435.9|9425.9|9436.4|9426.4|9434.8|9424.8|19
1628600660000|2021-08-10 13:04:20|9435.5|9425.5|9432.9|9422.9|9435.5|9425.5|9432.5|9422.5|15
1628600670000|2021-08-10 13:04:30|9432.5|9422.5|9434.6|9424.6|9435.4|9425.4|9432.5|9422.5|18
1628600680000|2021-08-10 13:04:40|9434.5|9424.5|9434.1|9424.1|9435.4|9425.4|9433|9423|18
1628600690000|2021-08-10 13:04:50|9433.8|9423.8|9433.4|9423.4|9434.4|9424.4|9432.9|9422.9|10
1628600700000|2021-08-10 13:05:00|9432.8|9422.8|9427.9|9417.9|9433|9423|9427.4|9417.4|18
1628600710000|2021-08-10 13:05:10|9427.3|9417.3|9428.1|9418.1|9429.1|9419.1|9426.9|9416.9|16
1628600720000|2021-08-10 13:05:20|9427.9|9417.9|9425.6|9415.6|9428.4|9418.4|9424.5|9414.5|20
1628600730000|2021-08-10 13:05:30|9424.5|9414.5|9426|9416|9427.3|9417.3|9423|9413|18
1628600740000|2021-08-10 13:05:40|9425.5|9415.5|9422.5|9412.5|9426|9416|9422.1|9412.1|15
1628600750000|2021-08-10 13:05:50|9422.3|9412.3|9418.8|9408.8|9422.3|9412.3|9418.8|9408.8|18
1628600760000|2021-08-10 13:06:00|9417.9|9407.9|9419.1|9409.1|9419.8|9409.8|9416.1|9406.1|21
1628600770000|2021-08-10 13:06:10|9418.9|9408.9|9416|9406|9418.9|9408.9|9415.5|9405.5|19
1628600780000|2021-08-10 13:06:20|9416.4|9406.4|9418|9408|9418.6|9408.6|9416.4|9406.4|18
1628600790000|2021-08-10 13:06:30|9418.4|9408.4|9418.5|9408.5|9420.3|9410.3|9418.4|9408.4|16
1628600800000|2021-08-10 13:06:40|9418.6|9408.6|9417|9407|9418.6|9408.6|9416.8|9406.8|18
1628600810000|2021-08-10 13:06:50|9416.9|9406.9|9420.3|9410.3|9420.8|9410.8|9416.5|9406.5|12
1628600820000|2021-08-10 13:07:00|9420.8|9410.8|9420.4|9410.4|9420.8|9410.8|9416.4|9406.4|24
1628600830000|2021-08-10 13:07:10|9420|9410|9423.1|9413.1|9423.1|9413.1|9419|9409|29
1628600840000|2021-08-10 13:07:20|9423.4|9413.4|9422.6|9412.6|9424.4|9414.4|9421|9411|16
1628600850000|2021-08-10 13:07:30|9423|9413|9423.1|9413.1|9423.1|9413.1|9421|9411|16
1628600860000|2021-08-10 13:07:40|9423.4|9413.4|9422.5|9412.5|9423.8|9413.8|9422.5|9412.5|8
1628600870000|2021-08-10 13:07:50|9421.5|9411.5|9421.8|9411.8|9421.9|9411.9|9420.9|9410.9|17
1628600880000|2021-08-10 13:08:00|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9419.9|9409.9|15
1628600890000|2021-08-10 13:08:10|9421.1|9411.1|9418.5|9408.5|9421.1|9411.1|9418.5|9408.5|6
1628600900000|2021-08-10 13:08:20|9418.4|9408.4|9419.6|9409.6|9419.6|9409.6|9417.6|9407.6|9
1628600910000|2021-08-10 13:08:30|9419.4|9409.4|9421.5|9411.5|9421.9|9411.9|9419.4|9409.4|9
1628600920000|2021-08-10 13:08:40|9421.3|9411.3|9419.4|9409.4|9421.3|9411.3|9419.4|9409.4|8
1628600930000|2021-08-10 13:08:50|9419.3|9409.3|9421.1|9411.1|9421.4|9411.4|9419.1|9409.1|19
1628600940000|2021-08-10 13:09:00|9421|9411|9419|9409|9421.1|9411.1|9419|9409|10
1628600950000|2021-08-10 13:09:10|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1628600960000|2021-08-10 13:09:20|9419|9409|9421.3|9411.3|9422|9412|9418|9408|17
1628600970000|2021-08-10 13:09:30|9421.4|9411.4|9421.1|9411.1|9421.9|9411.9|9421|9411|5
1628600980000|2021-08-10 13:09:40|9421.6|9411.6|9421.6|9411.6|9421.8|9411.8|9421.6|9411.6|3
1628600990000|2021-08-10 13:09:50|9421.5|9411.5|9418.9|9408.9|9421.5|9411.5|9418.8|9408.8|7
1628601000000|2021-08-10 13:10:00|9418.8|9408.8|9419.5|9409.5|9419.5|9409.5|9417.4|9407.4|16
1628601010000|2021-08-10 13:10:10|9419.6|9409.6|9415.5|9405.5|9419.9|9409.9|9415.5|9405.5|11
1628601020000|2021-08-10 13:10:20|9414.9|9404.9|9414.6|9404.6|9416.3|9406.3|9413.9|9403.9|17
1628601030000|2021-08-10 13:10:30|9414.9|9404.9|9414.3|9404.3|9415.1|9405.1|9413.9|9403.9|16
1628601040000|2021-08-10 13:10:40|9412.9|9402.9|9416.3|9406.3|9416.3|9406.3|9412.9|9402.9|11
1628601050000|2021-08-10 13:10:50|9416.4|9406.4|9414|9404|9416.4|9406.4|9413.8|9403.8|10
1628601060000|2021-08-10 13:11:00|9414.9|9404.9|9416|9406|9417.6|9407.6|9414.5|9404.5|16
1628601070000|2021-08-10 13:11:10|9415.6|9405.6|9415.3|9405.3|9416.5|9406.5|9415.3|9405.3|13
1628601080000|2021-08-10 13:11:20|9415|9405|9412.8|9402.8|9415|9405|9411.9|9401.9|15
1628601090000|2021-08-10 13:11:30|9413|9403|9413.6|9403.6|9414|9404|9412.9|9402.9|13
1628601100000|2021-08-10 13:11:40|9413.5|9403.5|9411.5|9401.5|9414.3|9404.3|9411.3|9401.3|17
1628601110000|2021-08-10 13:11:50|9411.8|9401.8|9413.5|9403.5|9414.6|9404.6|9411.8|9401.8|20
1628601120000|2021-08-10 13:12:00|9413.6|9403.6|9412.3|9402.3|9413.6|9403.6|9411.6|9401.6|15
1628601130000|2021-08-10 13:12:10|9411.4|9401.4|9413.9|9403.9|9414|9404|9411|9401|16
1628601140000|2021-08-10 13:12:20|9413.6|9403.6|9414|9404|9415.8|9405.8|9413.5|9403.5|13
1628601150000|2021-08-10 13:12:30|9413.9|9403.9|9413.5|9403.5|9414.1|9404.1|9412.1|9402.1|12
1628601160000|2021-08-10 13:12:40|9413.9|9403.9|9413.5|9403.5|9414.3|9404.3|9413.5|9403.5|8
1628601170000|2021-08-10 13:12:50|9413.6|9403.6|9414.3|9404.3|9415.6|9405.6|9413.6|9403.6|16
1628601180000|2021-08-10 13:13:00|9415.3|9405.3|9417.4|9407.4|9417.6|9407.6|9415.3|9405.3|12
1628601190000|2021-08-10 13:13:10|9417.6|9407.6|9418.6|9408.6|9418.6|9408.6|9416.6|9406.6|17
1628601200000|2021-08-10 13:13:20|9418.4|9408.4|9421.1|9411.1|9421.6|9411.6|9416.8|9406.8|22
1628601210000|2021-08-10 13:13:30|9420.9|9410.9|9417.8|9407.8|9420.9|9410.9|9417.8|9407.8|7
1628601220000|2021-08-10 13:13:40|9417.5|9407.5|9415.5|9405.5|9418.5|9408.5|9415.5|9405.5|17
1628601230000|2021-08-10 13:13:50|9415.6|9405.6|9419.9|9409.9|9419.9|9409.9|9415.6|9405.6|19
1628601240000|2021-08-10 13:14:00|9419.6|9409.6|9421|9411|9421|9411|9418.8|9408.8|10
1628601250000|2021-08-10 13:14:10|9421.1|9411.1|9420.3|9410.3|9421.4|9411.4|9420.3|9410.3|5
1628601260000|2021-08-10 13:14:20|9420.4|9410.4|9421.5|9411.5|9421.9|9411.9|9420.4|9410.4|10
1628601270000|2021-08-10 13:14:30|9421.3|9411.3|9420.9|9410.9|9421.6|9411.6|9420.4|9410.4|11
1628601280000|2021-08-10 13:14:40|9418.8|9408.8|9420.6|9410.6|9420.6|9410.6|9418.8|9408.8|13
1628601290000|2021-08-10 13:14:50|9420.4|9410.4|9418.8|9408.8|9421|9411|9418.3|9408.3|13
1628601300000|2021-08-10 13:15:00|9418.5|9408.5|9416.9|9406.9|9418.8|9408.8|9416.9|9406.9|11
1628601310000|2021-08-10 13:15:10|9416.8|9406.8|9414.9|9404.9|9416.8|9406.8|9414.3|9404.3|14
1628601320000|2021-08-10 13:15:20|9415.1|9405.1|9417.3|9407.3|9417.3|9407.3|9415.1|9405.1|7
1628601330000|2021-08-10 13:15:30|9417.1|9407.1|9414.5|9404.5|9417.1|9407.1|9414.5|9404.5|9
1628601340000|2021-08-10 13:15:40|9414.4|9404.4|9413.1|9403.1|9414.5|9404.5|9413.1|9403.1|10
1628601350000|2021-08-10 13:15:50|9412.5|9402.5|9411.4|9401.4|9414.3|9404.3|9410.9|9400.9|17
1628601360000|2021-08-10 13:16:00|9411.3|9401.3|9411.4|9401.4|9412|9402|9410.8|9400.8|12
1628601370000|2021-08-10 13:16:10|9411.9|9401.9|9412.8|9402.8|9412.8|9402.8|9411.4|9401.4|8
1628601380000|2021-08-10 13:16:20|9412.9|9402.9|9414.3|9404.3|9414.3|9404.3|9412.9|9402.9|9
1628601390000|2021-08-10 13:16:30|9414.6|9404.6|9412|9402|9414.6|9404.6|9412|9402|14
1628601400000|2021-08-10 13:16:40|9411.8|9401.8|9414.6|9404.6|9414.9|9404.9|9411.8|9401.8|12
1628601410000|2021-08-10 13:16:50|9414.4|9404.4|9413.6|9403.6|9415|9405|9413.5|9403.5|12
1628601420000|2021-08-10 13:17:00|9413.5|9403.5|9413.5|9403.5|9415.3|9405.3|9413|9403|15
1628601430000|2021-08-10 13:17:10|9413.6|9403.6|9410.8|9400.8|9413.6|9403.6|9410.8|9400.8|12
1628601440000|2021-08-10 13:17:20|9411|9401|9410.6|9400.6|9412.5|9402.5|9410.6|9400.6|14
1628601450000|2021-08-10 13:17:30|9410.8|9400.8|9410.8|9400.8|9411.1|9401.1|9410.3|9400.3|12
1628601460000|2021-08-10 13:17:40|9410.4|9400.4|9409.5|9399.5|9410.4|9400.4|9408.8|9398.8|5
1628601470000|2021-08-10 13:17:50|9409.9|9399.9|9409.8|9399.8|9410|9400|9408.4|9398.4|7
1628601480000|2021-08-10 13:18:00|9409.4|9399.4|9408.3|9398.3|9409.4|9399.4|9407.9|9397.9|9
1628601490000|2021-08-10 13:18:10|9408|9398|9409.3|9399.3|9409.3|9399.3|9406.8|9396.8|11
1628601500000|2021-08-10 13:18:20|9409.5|9399.5|9409.3|9399.3|9409.6|9399.6|9408.6|9398.6|11
1628601510000|2021-08-10 13:18:30|9409.1|9399.1|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|8
1628601520000|2021-08-10 13:18:40|9408.9|9398.9|9408.9|9398.9|9409.5|9399.5|9408.3|9398.3|7
1628601530000|2021-08-10 13:18:50|9409.1|9399.1|9409.3|9399.3|9409.6|9399.6|9409.1|9399.1|9
1628601540000|2021-08-10 13:19:00|9409.4|9399.4|9409.8|9399.8|9409.9|9399.9|9409.4|9399.4|8
1628601550000|2021-08-10 13:19:10|9409.5|9399.5|9410.5|9400.5|9410.6|9400.6|9409.3|9399.3|12
1628601560000|2021-08-10 13:19:20|9410.3|9400.3|9409.6|9399.6|9410.5|9400.5|9409|9399|22
1628601570000|2021-08-10 13:19:30|9409.5|9399.5|9410.6|9400.6|9410.9|9400.9|9409.4|9399.4|14
1628601580000|2021-08-10 13:19:40|9410.9|9400.9|9411.5|9401.5|9411.8|9401.8|9409.8|9399.8|13
1628601590000|2021-08-10 13:19:50|9411.8|9401.8|9409.4|9399.4|9411.8|9401.8|9408.5|9398.5|14
1628601600000|2021-08-10 13:20:00|9409.9|9399.9|9410|9400|9410|9400|9408.8|9398.8|8
1628601610000|2021-08-10 13:20:10|9410.4|9400.4|9411|9401|9411|9401|9409.8|9399.8|7
1628601620000|2021-08-10 13:20:20|9411.3|9401.3|9413.8|9403.8|9413.8|9403.8|9411.3|9401.3|12
1628601630000|2021-08-10 13:20:30|9414.1|9404.1|9413.5|9403.5|9414.3|9404.3|9411.9|9401.9|12
1628601640000|2021-08-10 13:20:40|9412.4|9402.4|9414.1|9404.1|9414.1|9404.1|9411.9|9401.9|16
1628601650000|2021-08-10 13:20:50|9414.3|9404.3|9415.3|9405.3|9415.9|9405.9|9414.3|9404.3|12
1628601660000|2021-08-10 13:21:00|9414.9|9404.9|9414.8|9404.8|9415.3|9405.3|9414.5|9404.5|12
1628601670000|2021-08-10 13:21:10|9414.9|9404.9|9413.3|9403.3|9415.1|9405.1|9413.3|9403.3|7
1628601680000|2021-08-10 13:21:20|9413.1|9403.1|9413.4|9403.4|9413.8|9403.8|9412.5|9402.5|9
1628601690000|2021-08-10 13:21:30|9413.3|9403.3|9416.4|9406.4|9416.4|9406.4|9413|9403|14
1628601700000|2021-08-10 13:21:40|9416.6|9406.6|9416.5|9406.5|9417.4|9407.4|9415.4|9405.4|15
1628601710000|2021-08-10 13:21:50|9416.8|9406.8|9417|9407|9417.9|9407.9|9415.9|9405.9|15
1628601720000|2021-08-10 13:22:00|9416.8|9406.8|9416|9406|9416.8|9406.8|9416|9406|3
1628601730000|2021-08-10 13:22:10|9415.9|9405.9|9414.4|9404.4|9415.9|9405.9|9414|9404|9
1628601740000|2021-08-10 13:22:20|9414.5|9404.5|9415.1|9405.1|9415.6|9405.6|9414.5|9404.5|11
1628601750000|2021-08-10 13:22:30|9415|9405|9416|9406|9416.9|9406.9|9415|9405|10
1628601760000|2021-08-10 13:22:40|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9415.1|9405.1|7
1628601770000|2021-08-10 13:22:50|9416.5|9406.5|9416.1|9406.1|9417.1|9407.1|9415.1|9405.1|11
1628601780000|2021-08-10 13:23:00|9416.4|9406.4|9415.8|9405.8|9417.6|9407.6|9415.8|9405.8|19
1628601790000|2021-08-10 13:23:10|9416|9406|9416.1|9406.1|9416.3|9406.3|9416|9406|4
1628601800000|2021-08-10 13:23:20|9416.3|9406.3|9415.6|9405.6|9417.3|9407.3|9415|9405|18
1628601810000|2021-08-10 13:23:30|9415.9|9405.9|9413.6|9403.6|9416.3|9406.3|9413.6|9403.6|16
1628601820000|2021-08-10 13:23:40|9413.8|9403.8|9414.4|9404.4|9414.4|9404.4|9413.3|9403.3|5
1628601830000|2021-08-10 13:23:50|9414.5|9404.5|9414.5|9404.5|9414.9|9404.9|9414.1|9404.1|7
1628601840000|2021-08-10 13:24:00|9414.4|9404.4|9414.6|9404.6|9414.6|9404.6|9412.6|9402.6|10
1628601850000|2021-08-10 13:24:10|9414.5|9404.5|9414.5|9404.5|9415|9405|9414.5|9404.5|7
1628601860000|2021-08-10 13:24:20|9414.6|9404.6|9414.6|9404.6|9415.6|9405.6|9414|9404|13
1628601870000|2021-08-10 13:24:30|9414.9|9404.9|9413.3|9403.3|9414.9|9404.9|9412.9|9402.9|7
1628601880000|2021-08-10 13:24:40|9412.9|9402.9|9412.4|9402.4|9412.9|9402.9|9412.4|9402.4|2
1628601890000|2021-08-10 13:24:50|9412.5|9402.5|9413.9|9403.9|9414.1|9404.1|9412.5|9402.5|8
1628601900000|2021-08-10 13:25:00|9413.1|9403.1|9413|9403|9413.9|9403.9|9412.3|9402.3|8
1628601920000|2021-08-10 13:25:20|9412.8|9402.8|9408.4|9398.4|9412.8|9402.8|9408.3|9398.3|14
1628601930000|2021-08-10 13:25:30|9408.6|9398.6|9410|9400|9410|9400|9408.6|9398.6|17
1628601940000|2021-08-10 13:25:40|9410.5|9400.5|9411.1|9401.1|9411.3|9401.3|9409.9|9399.9|11
1628601950000|2021-08-10 13:25:50|9411.3|9401.3|9411.1|9401.1|9411.3|9401.3|9411.1|9401.1|2
1628601960000|2021-08-10 13:26:00|9411|9401|9409.3|9399.3|9411.1|9401.1|9409|9399|7
1628601970000|2021-08-10 13:26:10|9409.1|9399.1|9411.3|9401.3|9411.3|9401.3|9408.5|9398.5|9
1628601980000|2021-08-10 13:26:20|9411.6|9401.6|9411|9401|9411.8|9401.8|9410|9400|17
1628601990000|2021-08-10 13:26:30|9410.9|9400.9|9408.8|9398.8|9410.9|9400.9|9408.8|9398.8|4
1628602000000|2021-08-10 13:26:40|9408.6|9398.6|9407.5|9397.5|9408.8|9398.8|9407.3|9397.3|8
1628602010000|2021-08-10 13:26:50|9407.3|9397.3|9406.8|9396.8|9407.4|9397.4|9406.1|9396.1|11
1628602020000|2021-08-10 13:27:00|9407.3|9397.3|9408|9398|9408.1|9398.1|9406.8|9396.8|12
1628602030000|2021-08-10 13:27:10|9407.5|9397.5|9405.6|9395.6|9407.5|9397.5|9405.6|9395.6|5
1628602040000|2021-08-10 13:27:20|9405.4|9395.4|9407.1|9397.1|9407.1|9397.1|9404.8|9394.8|15
1628602050000|2021-08-10 13:27:30|9407|9397|9407.4|9397.4|9407.4|9397.4|9406.5|9396.5|7
1628602060000|2021-08-10 13:27:40|9407.5|9397.5|9406.3|9396.3|9409.5|9399.5|9406.3|9396.3|13
1628602070000|2021-08-10 13:27:50|9406.5|9396.5|9406.8|9396.8|9407.4|9397.4|9405.9|9395.9|14
1628602080000|2021-08-10 13:28:00|9407|9397|9407.4|9397.4|9407.5|9397.5|9406|9396|13
1628602090000|2021-08-10 13:28:10|9407.3|9397.3|9406.3|9396.3|9407.3|9397.3|9406|9396|11
1628602100000|2021-08-10 13:28:20|9406.4|9396.4|9406.3|9396.3|9407.8|9397.8|9406.3|9396.3|10
1628602110000|2021-08-10 13:28:30|9406.5|9396.5|9407|9397|9407.3|9397.3|9405.6|9395.6|14
1628602120000|2021-08-10 13:28:40|9406.3|9396.3|9406.6|9396.6|9406.8|9396.8|9406.3|9396.3|8
1628602130000|2021-08-10 13:28:50|9406.9|9396.9|9407.1|9397.1|9407.1|9397.1|9406.9|9396.9|2
1628602140000|2021-08-10 13:29:00|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|1
1628602150000|2021-08-10 13:29:10|9407.1|9397.1|9407.9|9397.9|9407.9|9397.9|9406.4|9396.4|7
1628602160000|2021-08-10 13:29:20|9407.8|9397.8|9411.6|9401.6|9411.6|9401.6|9407.1|9397.1|15
1628602170000|2021-08-10 13:29:30|9411.8|9401.8|9410.6|9400.6|9411.9|9401.9|9410.3|9400.3|11
1628602180000|2021-08-10 13:29:40|9410.5|9400.5|9408.3|9398.3|9410.6|9400.6|9408.1|9398.1|9
1628602190000|2021-08-10 13:29:50|9407.8|9397.8|9408|9398|9409|9399|9407.3|9397.3|9
1628602200000|2021-08-10 13:30:00|9408.1|9398.1|9407.9|9397.9|9408.9|9398.9|9403.8|9393.8|24
1628602210000|2021-08-10 13:30:10|9408.1|9398.1|9412.1|9402.1|9412.1|9402.1|9408.1|9398.1|12
1628602220000|2021-08-10 13:30:20|9413.4|9403.4|9411.1|9401.1|9415.4|9405.4|9411.1|9401.1|21
1628602230000|2021-08-10 13:30:30|9410.5|9400.5|9411.8|9401.8|9411.8|9401.8|9409.4|9399.4|14
1628602240000|2021-08-10 13:30:40|9411.9|9401.9|9412|9402|9413.3|9403.3|9411.9|9401.9|9
1628602250000|2021-08-10 13:30:50|9411.9|9401.9|9411.5|9401.5|9412.1|9402.1|9411.5|9401.5|12
1628602260000|2021-08-10 13:31:00|9411.3|9401.3|9410.8|9400.8|9411.3|9401.3|9408|9398|21
1628602270000|2021-08-10 13:31:10|9410.1|9400.1|9412.1|9402.1|9412.1|9402.1|9409.9|9399.9|9
1628602280000|2021-08-10 13:31:20|9412.5|9402.5|9417.6|9407.6|9419.1|9409.1|9412.5|9402.5|17
1628602290000|2021-08-10 13:31:30|9416.8|9406.8|9419.4|9409.4|9419.4|9409.4|9416.8|9406.8|13
1628602300000|2021-08-10 13:31:40|9419.3|9409.3|9419.9|9409.9|9420.5|9410.5|9416.9|9406.9|19
1628602310000|2021-08-10 13:31:50|9420.3|9410.3|9421.6|9411.6|9421.9|9411.9|9418.8|9408.8|14
1628602320000|2021-08-10 13:32:00|9421.4|9411.4|9423.1|9413.1|9423.4|9413.4|9421|9411|10
1628602330000|2021-08-10 13:32:10|9423.4|9413.4|9425.4|9415.4|9425.4|9415.4|9423.1|9413.1|14
1628602340000|2021-08-10 13:32:20|9425.1|9415.1|9424.4|9414.4|9425.1|9415.1|9423|9413|16
1628602350000|2021-08-10 13:32:30|9423.8|9413.8|9428.5|9418.5|9428.5|9418.5|9423.8|9413.8|15
1628602360000|2021-08-10 13:32:40|9428.4|9418.4|9426.8|9416.8|9428.4|9418.4|9425.3|9415.3|16
1628602370000|2021-08-10 13:32:50|9426.5|9416.5|9426.4|9416.4|9427.4|9417.4|9424.4|9414.4|12
1628602380000|2021-08-10 13:33:00|9425.5|9415.5|9423.9|9413.9|9425.5|9415.5|9423.8|9413.8|18
1628602390000|2021-08-10 13:33:10|9424.1|9414.1|9424.6|9414.6|9426.1|9416.1|9424.1|9414.1|14
1628602400000|2021-08-10 13:33:20|9424.8|9414.8|9426.1|9416.1|9427.3|9417.3|9424.6|9414.6|18
1628602410000|2021-08-10 13:33:30|9425.9|9415.9|9423.4|9413.4|9425.9|9415.9|9422.3|9412.3|13
1628602420000|2021-08-10 13:33:40|9423.1|9413.1|9422.4|9412.4|9423.1|9413.1|9422.4|9412.4|5
1628602430000|2021-08-10 13:33:50|9422.3|9412.3|9425.4|9415.4|9425.4|9415.4|9421.6|9411.6|10
1628602440000|2021-08-10 13:34:00|9425.6|9415.6|9426.6|9416.6|9427.1|9417.1|9424.6|9414.6|17
1628602450000|2021-08-10 13:34:10|9426.4|9416.4|9426|9416|9426.6|9416.6|9425.8|9415.8|11
1628602460000|2021-08-10 13:34:20|9426.3|9416.3|9426.1|9416.1|9426.4|9416.4|9425.8|9415.8|9
1628602470000|2021-08-10 13:34:30|9426.4|9416.4|9425.3|9415.3|9426.4|9416.4|9424.3|9414.3|9
1628602480000|2021-08-10 13:34:40|9425.4|9415.4|9424.8|9414.8|9426.6|9416.6|9424.6|9414.6|13
1628602490000|2021-08-10 13:34:50|9425|9415|9425.3|9415.3|9425.4|9415.4|9425|9415|3
1628602500000|2021-08-10 13:35:00|9424.9|9414.9|9427.8|9417.8|9427.8|9417.8|9424.8|9414.8|6
1628602510000|2021-08-10 13:35:10|9427.6|9417.6|9431.3|9421.3|9431.3|9421.3|9427.6|9417.6|14
1628602520000|2021-08-10 13:35:20|9431.1|9421.1|9432.9|9422.9|9433.4|9423.4|9430.3|9420.3|19
1628602530000|2021-08-10 13:35:30|9433|9423|9436|9426|9436.1|9426.1|9433|9423|14
1628602540000|2021-08-10 13:35:40|9435.6|9425.6|9435.6|9425.6|9436.4|9426.4|9435.5|9425.5|6
1628602550000|2021-08-10 13:35:50|9435.3|9425.3|9433.5|9423.5|9435.3|9425.3|9433.1|9423.1|10
1628602560000|2021-08-10 13:36:00|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9432.6|9422.6|13
1628602570000|2021-08-10 13:36:10|9433|9423|9426.3|9416.3|9433.1|9423.1|9426.3|9416.3|17
1628602580000|2021-08-10 13:36:20|9426.5|9416.5|9427.3|9417.3|9428.4|9418.4|9426.3|9416.3|16
1628602590000|2021-08-10 13:36:30|9426.1|9416.1|9428.6|9418.6|9428.6|9418.6|9426.1|9416.1|10
1628602600000|2021-08-10 13:36:40|9428.9|9418.9|9428.6|9418.6|9430.1|9420.1|9428.6|9418.6|9
1628602610000|2021-08-10 13:36:50|9429|9419|9430.1|9420.1|9432.1|9422.1|9429|9419|9
1628602620000|2021-08-10 13:37:00|9430|9420|9436.4|9426.4|9436.6|9426.6|9427.5|9417.5|14
1628602630000|2021-08-10 13:37:10|9436.6|9426.6|9437.6|9427.6|9438.1|9428.1|9436.6|9426.6|9
1628602640000|2021-08-10 13:37:20|9437.5|9427.5|9437.4|9427.4|9437.5|9427.5|9437.4|9427.4|2
1628602650000|2021-08-10 13:37:30|9437.3|9427.3|9437.9|9427.9|9437.9|9427.9|9437.3|9427.3|8
1628602660000|2021-08-10 13:37:40|9437.8|9427.8|9437.5|9427.5|9438.3|9428.3|9437|9427|8
1628602670000|2021-08-10 13:37:50|9437.3|9427.3|9437.8|9427.8|9438|9428|9437.3|9427.3|8
1628602680000|2021-08-10 13:38:00|9438.1|9428.1|9441.4|9431.4|9441.6|9431.6|9438.1|9428.1|16
1628602690000|2021-08-10 13:38:10|9441.6|9431.6|9441.9|9431.9|9442.1|9432.1|9441.1|9431.1|12
1628602700000|2021-08-10 13:38:20|9442.1|9432.1|9446|9436|9446.1|9436.1|9441.9|9431.9|11
1628602710000|2021-08-10 13:38:30|9446.1|9436.1|9444|9434|9447.5|9437.5|9444|9434|15
1628602720000|2021-08-10 13:38:40|9443.9|9433.9|9442.4|9432.4|9443.9|9433.9|9442.4|9432.4|15
1628602730000|2021-08-10 13:38:50|9442.1|9432.1|9439|9429|9442.1|9432.1|9438.8|9428.8|9
1628602740000|2021-08-10 13:39:00|9438.6|9428.6|9441.8|9431.8|9441.9|9431.9|9437.3|9427.3|19
1628602750000|2021-08-10 13:39:10|9442.4|9432.4|9444.3|9434.3|9444.9|9434.9|9442.4|9432.4|20
1628602760000|2021-08-10 13:39:20|9443.3|9433.3|9441.9|9431.9|9443.4|9433.4|9441.8|9431.8|11
1628602770000|2021-08-10 13:39:30|9442|9432|9442.8|9432.8|9442.8|9432.8|9441.8|9431.8|7
1628602780000|2021-08-10 13:39:40|9442.4|9432.4|9443.9|9433.9|9444.4|9434.4|9442.4|9432.4|20
1628602790000|2021-08-10 13:39:50|9443.1|9433.1|9442.5|9432.5|9444.4|9434.4|9442.5|9432.5|16
1628602800000|2021-08-10 13:40:00|9442.4|9432.4|9441.9|9431.9|9443.8|9433.8|9441.9|9431.9|16
1628602810000|2021-08-10 13:40:10|9441.8|9431.8|9443.4|9433.4|9443.6|9433.6|9441.6|9431.6|10
1628602820000|2021-08-10 13:40:20|9443.3|9433.3|9443.3|9433.3|9444.4|9434.4|9442.6|9432.6|14
1628602830000|2021-08-10 13:40:30|9443.1|9433.1|9442.3|9432.3|9443.1|9433.1|9441.9|9431.9|12
1628602840000|2021-08-10 13:40:40|9441.9|9431.9|9442|9432|9442.5|9432.5|9441.8|9431.8|7
1628602850000|2021-08-10 13:40:50|9442.3|9432.3|9443.3|9433.3|9443.5|9433.5|9442.3|9432.3|7
1628602860000|2021-08-10 13:41:00|9443.4|9433.4|9444.1|9434.1|9444.1|9434.1|9443.4|9433.4|3
1628602870000|2021-08-10 13:41:10|9443.8|9433.8|9445.1|9435.1|9445.4|9435.4|9443.8|9433.8|6
1628602880000|2021-08-10 13:41:20|9445.3|9435.3|9445.8|9435.8|9446|9436|9445.3|9435.3|10
1628602890000|2021-08-10 13:41:30|9445.9|9435.9|9447.3|9437.3|9448.5|9438.5|9445.9|9435.9|5
1628602900000|2021-08-10 13:41:40|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|7
1628602910000|2021-08-10 13:41:50|9447.3|9437.3|9447.1|9437.1|9447.4|9437.4|9446.8|9436.8|8
1628602920000|2021-08-10 13:42:00|9447.3|9437.3|9447.4|9437.4|9447.6|9437.6|9447.3|9437.3|4
1628602930000|2021-08-10 13:42:10|9447.6|9437.6|9447.3|9437.3|9447.9|9437.9|9447|9437|6
1628602940000|2021-08-10 13:42:20|9447.5|9437.5|9447.5|9437.5|9448.1|9438.1|9447.3|9437.3|14
1628602950000|2021-08-10 13:42:30|9447.8|9437.8|9449.3|9439.3|9449.5|9439.5|9447.5|9437.5|13
1628602960000|2021-08-10 13:42:40|9448.9|9438.9|9449.4|9439.4|9450|9440|9446.9|9436.9|19
1628602970000|2021-08-10 13:42:50|9449|9439|9449.1|9439.1|9449.1|9439.1|9448.3|9438.3|12
1628602980000|2021-08-10 13:43:00|9450.6|9440.6|9453.1|9443.1|9453.1|9443.1|9449.8|9439.8|19
1628602990000|2021-08-10 13:43:10|9452.6|9442.6|9455.9|9445.9|9455.9|9445.9|9452.6|9442.6|15
1628603000000|2021-08-10 13:43:20|9455.8|9445.8|9455.9|9445.9|9455.9|9445.9|9455.8|9445.8|2
1628603010000|2021-08-10 13:43:30|9456|9446|9456.5|9446.5|9456.5|9446.5|9455.9|9445.9|4
1628603020000|2021-08-10 13:43:40|9456.4|9446.4|9458.8|9448.8|9458.8|9448.8|9456.4|9446.4|7
1628603030000|2021-08-10 13:43:50|9458.9|9448.9|9458.4|9448.4|9459|9449|9457.8|9447.8|13
1628603040000|2021-08-10 13:44:00|9458.6|9448.6|9462|9452|9462.5|9452.5|9458.6|9448.6|14
1628603050000|2021-08-10 13:44:10|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9461.5|9451.5|16
1628603060000|2021-08-10 13:44:20|9461.8|9451.8|9461.3|9451.3|9462.5|9452.5|9459.4|9449.4|17
1628603070000|2021-08-10 13:44:30|9461.9|9451.9|9463.5|9453.5|9463.5|9453.5|9461.9|9451.9|11
1628603080000|2021-08-10 13:44:40|9463.8|9453.8|9458.6|9448.6|9463.8|9453.8|9458.6|9448.6|19
1628603090000|2021-08-10 13:44:50|9458.9|9448.9|9461.4|9451.4|9462.9|9452.9|9458.9|9448.9|25
1628603100000|2021-08-10 13:45:00|9461.5|9451.5|9461.9|9451.9|9462.9|9452.9|9460.1|9450.1|25
1628603110000|2021-08-10 13:45:10|9462.1|9452.1|9462.5|9452.5|9463.4|9453.4|9461.9|9451.9|13
1628603120000|2021-08-10 13:45:20|9462.8|9452.8|9461.9|9451.9|9462.9|9452.9|9461.9|9451.9|12
1628603130000|2021-08-10 13:45:30|9462.1|9452.1|9462|9452|9462.8|9452.8|9459.5|9449.5|22
1628603140000|2021-08-10 13:45:40|9462.4|9452.4|9461.3|9451.3|9462.5|9452.5|9461.3|9451.3|15
1628603150000|2021-08-10 13:45:50|9461.1|9451.1|9457.1|9447.1|9461.3|9451.3|9457.1|9447.1|22
1628603160000|2021-08-10 13:46:00|9458.5|9448.5|9456.5|9446.5|9458.8|9448.8|9456.5|9446.5|14
1628603170000|2021-08-10 13:46:10|9456.1|9446.1|9451.5|9441.5|9456.1|9446.1|9449.6|9439.6|13
1628603180000|2021-08-10 13:46:20|9451.8|9441.8|9454.8|9444.8|9456.3|9446.3|9448.3|9438.3|12
1628603190000|2021-08-10 13:46:30|9454.9|9444.9|9454.4|9444.4|9456|9446|9454.4|9444.4|11
1628603200000|2021-08-10 13:46:40|9454.8|9444.8|9455.8|9445.8|9456|9446|9454.3|9444.3|16
1628603210000|2021-08-10 13:46:50|9455.4|9445.4|9453.1|9443.1|9455.4|9445.4|9452.5|9442.5|19
1628603220000|2021-08-10 13:47:00|9452.6|9442.6|9447.9|9437.9|9452.6|9442.6|9447.6|9437.6|12
1628603230000|2021-08-10 13:47:10|9448|9438|9448.8|9438.8|9448.8|9438.8|9447.6|9437.6|10
1628603240000|2021-08-10 13:47:20|9448.6|9438.6|9444.8|9434.8|9448.6|9438.6|9444.4|9434.4|16
1628603250000|2021-08-10 13:47:30|9443.4|9433.4|9440.8|9430.8|9445.1|9435.1|9440.8|9430.8|18
1628603260000|2021-08-10 13:47:40|9441.3|9431.3|9443.8|9433.8|9443.8|9433.8|9441|9431|11
1628603270000|2021-08-10 13:47:50|9443.6|9433.6|9444.1|9434.1|9444.1|9434.1|9443|9433|7
1628603280000|2021-08-10 13:48:00|9444.9|9434.9|9453.5|9443.5|9453.6|9443.6|9444.9|9434.9|14
1628603290000|2021-08-10 13:48:10|9453.4|9443.4|9454.3|9444.3|9454.9|9444.9|9452.4|9442.4|18
1628603300000|2021-08-10 13:48:20|9454.1|9444.1|9455.5|9445.5|9455.5|9445.5|9453.9|9443.9|14
1628603310000|2021-08-10 13:48:30|9455|9445|9459.9|9449.9|9459.9|9449.9|9454.3|9444.3|5
1628603320000|2021-08-10 13:48:40|9460|9450|9461.6|9451.6|9461.6|9451.6|9460|9450|7
1628603330000|2021-08-10 13:48:50|9462.5|9452.5|9468.4|9458.4|9468.4|9458.4|9462.5|9452.5|6
1628603340000|2021-08-10 13:49:00|9468.9|9458.9|9471.4|9461.4|9471.8|9461.8|9468.9|9458.9|14
1628603350000|2021-08-10 13:49:10|9470.8|9460.8|9470.8|9460.8|9471.1|9461.1|9470.5|9460.5|7
1628603360000|2021-08-10 13:49:20|9471|9461|9468.4|9458.4|9471|9461|9468.4|9458.4|6
1628603370000|2021-08-10 13:49:30|9468.5|9458.5|9468.1|9458.1|9468.8|9458.8|9468.1|9458.1|10
1628603380000|2021-08-10 13:49:40|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9466.5|9456.5|13
1628603390000|2021-08-10 13:49:50|9467|9457|9472|9462|9472.3|9462.3|9467|9457|13
1628603400000|2021-08-10 13:50:00|9471.9|9461.9|9473.8|9463.8|9475.4|9465.4|9471.6|9461.6|18
1628603410000|2021-08-10 13:50:10|9474.5|9464.5|9474.4|9464.4|9475|9465|9473.9|9463.9|9
1628603420000|2021-08-10 13:50:20|9474.6|9464.6|9473.4|9463.4|9475.6|9465.6|9473.1|9463.1|15
1628603430000|2021-08-10 13:50:30|9473.8|9463.8|9471.8|9461.8|9474.4|9464.4|9471.5|9461.5|16
1628603440000|2021-08-10 13:50:40|9472|9462|9472.4|9462.4|9472.8|9462.8|9472|9462|8
1628603450000|2021-08-10 13:50:50|9472.1|9462.1|9474.9|9464.9|9474.9|9464.9|9472.1|9462.1|6
1628603460000|2021-08-10 13:51:00|9474.6|9464.6|9473.8|9463.8|9474.6|9464.6|9473.4|9463.4|19
1628603470000|2021-08-10 13:51:10|9473.1|9463.1|9473.8|9463.8|9475.5|9465.5|9472.5|9462.5|23
1628603480000|2021-08-10 13:51:20|9473.6|9463.6|9474.6|9464.6|9475|9465|9473.4|9463.4|13
1628603490000|2021-08-10 13:51:30|9475.4|9465.4|9475.1|9465.1|9475.5|9465.5|9474.8|9464.8|11
1628603500000|2021-08-10 13:51:40|9475|9465|9475|9465|9475.8|9465.8|9475|9465|14
1628603510000|2021-08-10 13:51:50|9474.8|9464.8|9473.8|9463.8|9475.5|9465.5|9473.8|9463.8|17
1628603520000|2021-08-10 13:52:00|9474.3|9464.3|9474.6|9464.6|9475|9465|9474.3|9464.3|11
1628603530000|2021-08-10 13:52:10|9474.3|9464.3|9473.1|9463.1|9474.3|9464.3|9472.9|9462.9|4
1628603540000|2021-08-10 13:52:20|9472.9|9462.9|9472.1|9462.1|9472.9|9462.9|9471.1|9461.1|10
1628603550000|2021-08-10 13:52:30|9472.4|9462.4|9473.5|9463.5|9474.3|9464.3|9472.4|9462.4|10
1628603560000|2021-08-10 13:52:40|9473.3|9463.3|9473.6|9463.6|9473.8|9463.8|9471.3|9461.3|15
1628603570000|2021-08-10 13:52:50|9473.4|9463.4|9472.1|9462.1|9473.6|9463.6|9472.1|9462.1|9
1628603580000|2021-08-10 13:53:00|9472.4|9462.4|9472.8|9462.8|9472.8|9462.8|9472.4|9462.4|3
1628603590000|2021-08-10 13:53:10|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.1|9462.1|5
1628603600000|2021-08-10 13:53:20|9472.1|9462.1|9472.8|9462.8|9472.8|9462.8|9472.1|9462.1|4
1628603610000|2021-08-10 13:53:30|9472.6|9462.6|9473.4|9463.4|9473.4|9463.4|9472.6|9462.6|3
1628603620000|2021-08-10 13:53:40|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1628603630000|2021-08-10 13:53:50|9473.3|9463.3|9471|9461|9473.3|9463.3|9471|9461|4
1628603640000|2021-08-10 13:54:00|9471.8|9461.8|9473.9|9463.9|9474|9464|9471.8|9461.8|10
1628603650000|2021-08-10 13:54:10|9474|9464|9474|9464|9474|9464|9474|9464|1
1628603660000|2021-08-10 13:54:20|9473.8|9463.8|9473|9463|9473.8|9463.8|9472.8|9462.8|5
1628603670000|2021-08-10 13:54:30|9473.3|9463.3|9472.4|9462.4|9473.8|9463.8|9472.4|9462.4|8
1628603680000|2021-08-10 13:54:40|9473|9463|9472.8|9462.8|9473|9463|9471.9|9461.9|12
1628603690000|2021-08-10 13:54:50|9472.9|9462.9|9472.9|9462.9|9473.5|9463.5|9472.4|9462.4|8
1628603700000|2021-08-10 13:55:00|9473.3|9463.3|9476.9|9466.9|9476.9|9466.9|9473.1|9463.1|15
1628603710000|2021-08-10 13:55:10|9477|9467|9477.4|9467.4|9477.4|9467.4|9476|9466|9
1628603720000|2021-08-10 13:55:20|9477.5|9467.5|9477.1|9467.1|9477.5|9467.5|9476.9|9466.9|6
1628603730000|2021-08-10 13:55:30|9477|9467|9477.6|9467.6|9477.6|9467.6|9475.9|9465.9|8
1628603740000|2021-08-10 13:55:40|9478.4|9468.4|9477.5|9467.5|9478.6|9468.6|9476.6|9466.6|16
1628603750000|2021-08-10 13:55:50|9477.6|9467.6|9478.6|9468.6|9478.6|9468.6|9477.6|9467.6|20
1628603760000|2021-08-10 13:56:00|9478.9|9468.9|9488|9478|9489.5|9479.5|9477.9|9467.9|28
1628603770000|2021-08-10 13:56:10|9487|9477|9488.3|9478.3|9489.6|9479.6|9485.6|9475.6|22
1628603780000|2021-08-10 13:56:20|9488.6|9478.6|9488.1|9478.1|9489.1|9479.1|9487.6|9477.6|13
1628603790000|2021-08-10 13:56:30|9488|9478|9488.9|9478.9|9489.1|9479.1|9487.8|9477.8|8
1628603800000|2021-08-10 13:56:40|9488.8|9478.8|9487.4|9477.4|9488.8|9478.8|9487.3|9477.3|12
1628603810000|2021-08-10 13:56:50|9488|9478|9488.5|9478.5|9490.6|9480.6|9487.6|9477.6|21
1628603820000|2021-08-10 13:57:00|9488.3|9478.3|9496.6|9486.6|9496.6|9486.6|9488.3|9478.3|26
1628603830000|2021-08-10 13:57:10|9496.8|9486.8|9493.5|9483.5|9497.3|9487.3|9492.9|9482.9|26
1628603840000|2021-08-10 13:57:20|9494.4|9484.4|9494.3|9484.3|9497|9487|9493.5|9483.5|19
1628603850000|2021-08-10 13:57:30|9494|9484|9494.4|9484.4|9494.4|9484.4|9493.1|9483.1|18
1628603860000|2021-08-10 13:57:40|9494.1|9484.1|9493|9483|9494.1|9484.1|9493|9483|9
1628603870000|2021-08-10 13:57:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1628603880000|2021-08-10 13:58:00|9492.9|9482.9|9496.1|9486.1|9496.4|9486.4|9492.9|9482.9|12
1628603890000|2021-08-10 13:58:10|9496|9486|9494.5|9484.5|9496|9486|9493.4|9483.4|14
1628603900000|2021-08-10 13:58:20|9493.9|9483.9|9491.4|9481.4|9494.3|9484.3|9491.4|9481.4|20
1628603910000|2021-08-10 13:58:30|9491.8|9481.8|9495.5|9485.5|9495.5|9485.5|9491.8|9481.8|9
1628603920000|2021-08-10 13:58:40|9495.4|9485.4|9496.3|9486.3|9496.9|9486.9|9494.9|9484.9|9
1628603930000|2021-08-10 13:58:50|9495.9|9485.9|9496|9486|9496.1|9486.1|9495.9|9485.9|6
1628603940000|2021-08-10 13:59:00|9495.6|9485.6|9496.5|9486.5|9498.5|9488.5|9495.5|9485.5|17
1628603950000|2021-08-10 13:59:10|9497|9487|9497.5|9487.5|9497.5|9487.5|9496.6|9486.6|6
1628603960000|2021-08-10 13:59:20|9497.3|9487.3|9494.1|9484.1|9497.3|9487.3|9494.1|9484.1|6
1628603970000|2021-08-10 13:59:30|9493.9|9483.9|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|15
1628603980000|2021-08-10 13:59:40|9493.4|9483.4|9491.8|9481.8|9493.4|9483.4|9491.3|9481.3|14
1628603990000|2021-08-10 13:59:50|9492|9482|9491.4|9481.4|9492.4|9482.4|9491.1|9481.1|15
1628604000000|2021-08-10 14:00:00|9491.1|9481.1|9493.1|9483.1|9496|9486|9489.9|9479.9|28
1628604010000|2021-08-10 14:00:10|9492.6|9482.6|9493.9|9483.9|9493.9|9483.9|9492.6|9482.6|17
1628604020000|2021-08-10 14:00:20|9494|9484|9497.1|9487.1|9497.8|9487.8|9494|9484|19
1628604030000|2021-08-10 14:00:30|9496.4|9486.4|9497.3|9487.3|9497.9|9487.9|9496|9486|25
1628604040000|2021-08-10 14:00:40|9497.1|9487.1|9494.8|9484.8|9497.1|9487.1|9494.1|9484.1|15
1628604050000|2021-08-10 14:00:50|9495|9485|9495.9|9485.9|9496.3|9486.3|9494.9|9484.9|15
1628604060000|2021-08-10 14:01:00|9496.1|9486.1|9494.8|9484.8|9496.1|9486.1|9494.8|9484.8|7
1628604070000|2021-08-10 14:01:10|9493.9|9483.9|9493|9483|9493.9|9483.9|9492.1|9482.1|8
1628604080000|2021-08-10 14:01:20|9493.3|9483.3|9489.8|9479.8|9493.5|9483.5|9488.8|9478.8|22
1628604090000|2021-08-10 14:01:30|9490.4|9480.4|9486|9476|9490.4|9480.4|9485.5|9475.5|15
1628604100000|2021-08-10 14:01:40|9484.4|9474.4|9484.1|9474.1|9484.6|9474.6|9483|9473|16
1628604110000|2021-08-10 14:01:50|9485|9475|9486.8|9476.8|9486.8|9476.8|9484.1|9474.1|16
1628604120000|2021-08-10 14:02:00|9487|9477|9490.3|9480.3|9492.1|9482.1|9487|9477|17
1628604130000|2021-08-10 14:02:10|9490.6|9480.6|9491.5|9481.5|9491.5|9481.5|9489.3|9479.3|19
1628604140000|2021-08-10 14:02:20|9491|9481|9490.6|9480.6|9492.4|9482.4|9490.6|9480.6|23
1628604150000|2021-08-10 14:02:30|9490.4|9480.4|9489.6|9479.6|9490.6|9480.6|9489.6|9479.6|14
1628604160000|2021-08-10 14:02:40|9489.8|9479.8|9493.4|9483.4|9494.5|9484.5|9489.8|9479.8|12
1628604170000|2021-08-10 14:02:50|9493.6|9483.6|9492.9|9482.9|9494.4|9484.4|9492.9|9482.9|10
1628604180000|2021-08-10 14:03:00|9493|9483|9494.8|9484.8|9495.9|9485.9|9493|9483|19
1628604190000|2021-08-10 14:03:10|9494.9|9484.9|9495.6|9485.6|9495.6|9485.6|9494.9|9484.9|4
1628604200000|2021-08-10 14:03:20|9494.8|9484.8|9493.4|9483.4|9494.8|9484.8|9493.4|9483.4|11
1628604210000|2021-08-10 14:03:30|9493.5|9483.5|9494.6|9484.6|9495.1|9485.1|9493.4|9483.4|14
1628604220000|2021-08-10 14:03:40|9494.4|9484.4|9492.3|9482.3|9494.4|9484.4|9491.8|9481.8|11
1628604230000|2021-08-10 14:03:50|9492.4|9482.4|9491.6|9481.6|9493.9|9483.9|9491.6|9481.6|17
1628604240000|2021-08-10 14:04:00|9492.1|9482.1|9492.1|9482.1|9494|9484|9492.1|9482.1|10
1628604250000|2021-08-10 14:04:10|9491.5|9481.5|9493.5|9483.5|9493.5|9483.5|9491|9481|11
1628604260000|2021-08-10 14:04:20|9492.8|9482.8|9488.4|9478.4|9493.1|9483.1|9487.9|9477.9|18
1628604270000|2021-08-10 14:04:30|9488.6|9478.6|9486|9476|9488.9|9478.9|9486|9476|14
1628604280000|2021-08-10 14:04:40|9485.6|9475.6|9483.5|9473.5|9485.6|9475.6|9483.5|9473.5|9
1628604290000|2021-08-10 14:04:50|9483|9473|9479|9469|9483|9473|9479|9469|11
1628604300000|2021-08-10 14:05:00|9479.5|9469.5|9485|9475|9485|9475|9479.5|9469.5|15
1628604310000|2021-08-10 14:05:10|9484.9|9474.9|9486.5|9476.5|9487.1|9477.1|9483.4|9473.4|16
1628604320000|2021-08-10 14:05:20|9486.6|9476.6|9485.5|9475.5|9487.6|9477.6|9485.1|9475.1|11
1628604330000|2021-08-10 14:05:30|9485.4|9475.4|9486.8|9476.8|9488.1|9478.1|9485.4|9475.4|17
1628604340000|2021-08-10 14:05:40|9486.5|9476.5|9485.9|9475.9|9487.6|9477.6|9485.4|9475.4|17
1628604350000|2021-08-10 14:05:50|9485.5|9475.5|9482.9|9472.9|9486.3|9476.3|9482|9472|21
1628604360000|2021-08-10 14:06:00|9482.4|9472.4|9482.3|9472.3|9484.1|9474.1|9481.4|9471.4|19
1628604370000|2021-08-10 14:06:10|9482.9|9472.9|9481.9|9471.9|9484|9474|9481.9|9471.9|17
1628604380000|2021-08-10 14:06:20|9482|9472|9482.4|9472.4|9482.8|9472.8|9482|9472|3
1628604390000|2021-08-10 14:06:30|9482.5|9472.5|9482.1|9472.1|9485.6|9475.6|9482.1|9472.1|19
1628604400000|2021-08-10 14:06:40|9481.8|9471.8|9482.5|9472.5|9482.8|9472.8|9480.1|9470.1|13
1628604410000|2021-08-10 14:06:50|9481.8|9471.8|9481|9471|9482.1|9472.1|9480.5|9470.5|16
1628604420000|2021-08-10 14:07:00|9480.8|9470.8|9479.5|9469.5|9481.1|9471.1|9479.1|9469.1|14
1628604430000|2021-08-10 14:07:10|9479.4|9469.4|9478|9468|9479.4|9469.4|9477.5|9467.5|15
1628604440000|2021-08-10 14:07:20|9478.1|9468.1|9476.9|9466.9|9478.3|9468.3|9476.9|9466.9|14
1628604450000|2021-08-10 14:07:30|9476.4|9466.4|9473.3|9463.3|9477.1|9467.1|9473|9463|26
1628604460000|2021-08-10 14:07:40|9473.5|9463.5|9475.8|9465.8|9475.8|9465.8|9473.5|9463.5|6
1628604470000|2021-08-10 14:07:50|9475.5|9465.5|9477.9|9467.9|9478.1|9468.1|9475.1|9465.1|21
1628604480000|2021-08-10 14:08:00|9477.4|9467.4|9478.6|9468.6|9480|9470|9477.1|9467.1|21
1628604490000|2021-08-10 14:08:10|9478.9|9468.9|9478.6|9468.6|9479.4|9469.4|9478.3|9468.3|18
1628604500000|2021-08-10 14:08:20|9478.9|9468.9|9480|9470|9480.3|9470.3|9478.5|9468.5|10
1628604510000|2021-08-10 14:08:30|9480.3|9470.3|9482.4|9472.4|9482.4|9472.4|9480.3|9470.3|10
1628604520000|2021-08-10 14:08:40|9482.5|9472.5|9484.3|9474.3|9484.3|9474.3|9482.5|9472.5|15
1628604530000|2021-08-10 14:08:50|9487.9|9477.9|9490.5|9480.5|9491.1|9481.1|9487.9|9477.9|8
1628604540000|2021-08-10 14:09:00|9490.9|9480.9|9491.9|9481.9|9493.8|9483.8|9490.8|9480.8|13
1628604550000|2021-08-10 14:09:10|9491.8|9481.8|9490.4|9480.4|9492|9482|9490.4|9480.4|11
1628604560000|2021-08-10 14:09:20|9490.8|9480.8|9492.1|9482.1|9493|9483|9490.8|9480.8|6
1628604570000|2021-08-10 14:09:30|9492.3|9482.3|9493.3|9483.3|9493.4|9483.4|9492|9482|7
1628604580000|2021-08-10 14:09:40|9493.4|9483.4|9494|9484|9494.3|9484.3|9493.4|9483.4|15
1628604590000|2021-08-10 14:09:50|9493.5|9483.5|9492.1|9482.1|9493.5|9483.5|9492.1|9482.1|10
1628604600000|2021-08-10 14:10:00|9491.4|9481.4|9491.6|9481.6|9491.9|9481.9|9491|9481|10
1628604610000|2021-08-10 14:10:10|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|7
1628604620000|2021-08-10 14:10:20|9490.8|9480.8|9490.4|9480.4|9491.1|9481.1|9490.1|9480.1|16
1628604630000|2021-08-10 14:10:30|9490.6|9480.6|9491.3|9481.3|9491.5|9481.5|9490.6|9480.6|9
1628604640000|2021-08-10 14:10:40|9491.4|9481.4|9492.4|9482.4|9492.9|9482.9|9491.4|9481.4|6
1628604650000|2021-08-10 14:10:50|9492.6|9482.6|9493.1|9483.1|9493.4|9483.4|9492.3|9482.3|8
1628604660000|2021-08-10 14:11:00|9493|9483|9492.1|9482.1|9493|9483|9492.1|9482.1|12
1628604670000|2021-08-10 14:11:10|9492.4|9482.4|9492.6|9482.6|9493.4|9483.4|9492.4|9482.4|7
1628604680000|2021-08-10 14:11:20|9492.5|9482.5|9492|9482|9492.6|9482.6|9491.9|9481.9|11
1628604690000|2021-08-10 14:11:30|9491.6|9481.6|9491.5|9481.5|9491.8|9481.8|9490.9|9480.9|12
1628604700000|2021-08-10 14:11:40|9491.1|9481.1|9490.4|9480.4|9491.4|9481.4|9490.4|9480.4|7
1628604710000|2021-08-10 14:11:50|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9488.5|9478.5|12
1628604720000|2021-08-10 14:12:00|9490.8|9480.8|9492.4|9482.4|9492.6|9482.6|9490.4|9480.4|16
1628604730000|2021-08-10 14:12:10|9491.5|9481.5|9490.4|9480.4|9491.5|9481.5|9489.8|9479.8|11
1628604740000|2021-08-10 14:12:20|9490.6|9480.6|9490.3|9480.3|9490.6|9480.6|9490.3|9480.3|3
1628604750000|2021-08-10 14:12:30|9489.9|9479.9|9488|9478|9489.9|9479.9|9488|9478|9
1628604760000|2021-08-10 14:12:40|9488.1|9478.1|9487.8|9477.8|9488.1|9478.1|9487.5|9477.5|5
1628604770000|2021-08-10 14:12:50|9488|9478|9481.6|9471.6|9488.6|9478.6|9481|9471|15
1628604780000|2021-08-10 14:13:00|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9479.3|9469.3|11
1628604790000|2021-08-10 14:13:10|9481.3|9471.3|9481.4|9471.4|9481.5|9471.5|9480.9|9470.9|7
1628604800000|2021-08-10 14:13:20|9481.5|9471.5|9482.4|9472.4|9482.9|9472.9|9481.5|9471.5|14
1628604810000|2021-08-10 14:13:30|9482.8|9472.8|9484.6|9474.6|9484.6|9474.6|9482.8|9472.8|6
1628604820000|2021-08-10 14:13:40|9484.8|9474.8|9483.4|9473.4|9485.3|9475.3|9483.4|9473.4|8
1628604830000|2021-08-10 14:13:50|9483.5|9473.5|9484.1|9474.1|9484.1|9474.1|9483.5|9473.5|2
1628604840000|2021-08-10 14:14:00|9484.3|9474.3|9486.5|9476.5|9487.1|9477.1|9484.3|9474.3|17
1628604850000|2021-08-10 14:14:10|9486.6|9476.6|9488.4|9478.4|9488.6|9478.6|9486.6|9476.6|11
1628604860000|2021-08-10 14:14:20|9488.5|9478.5|9487.9|9477.9|9488.6|9478.6|9487|9477|22
1628604870000|2021-08-10 14:14:30|9487.4|9477.4|9489.3|9479.3|9489.8|9479.8|9487.3|9477.3|14
1628604880000|2021-08-10 14:14:40|9489.1|9479.1|9487.9|9477.9|9489.1|9479.1|9487.9|9477.9|4
1628604890000|2021-08-10 14:14:50|9487.3|9477.3|9485.9|9475.9|9487.5|9477.5|9485.9|9475.9|7
1628604900000|2021-08-10 14:15:00|9485.8|9475.8|9490.4|9480.4|9490.4|9480.4|9485.5|9475.5|18
1628604910000|2021-08-10 14:15:10|9490|9480|9491.4|9481.4|9491.6|9481.6|9489.5|9479.5|15
1628604920000|2021-08-10 14:15:20|9491.1|9481.1|9490.1|9480.1|9491.6|9481.6|9490.1|9480.1|12
1628604930000|2021-08-10 14:15:30|9490.3|9480.3|9494.4|9484.4|9495.3|9485.3|9490.3|9480.3|19
1628604940000|2021-08-10 14:15:40|9494|9484|9491.5|9481.5|9494|9484|9491.5|9481.5|9
1628604950000|2021-08-10 14:15:50|9491|9481|9491.6|9481.6|9492.4|9482.4|9490|9480|22
1628604960000|2021-08-10 14:16:00|9491.3|9481.3|9490.5|9480.5|9491.5|9481.5|9489.8|9479.8|18
1628604970000|2021-08-10 14:16:10|9490.4|9480.4|9487.9|9477.9|9490.4|9480.4|9487.6|9477.6|17
1628604980000|2021-08-10 14:16:20|9488.1|9478.1|9490.3|9480.3|9490.6|9480.6|9488.1|9478.1|15
1628604990000|2021-08-10 14:16:30|9490.5|9480.5|9490.3|9480.3|9492.1|9482.1|9490.3|9480.3|6
1628605000000|2021-08-10 14:16:40|9490.1|9480.1|9490.3|9480.3|9490.6|9480.6|9489.1|9479.1|10
1628605010000|2021-08-10 14:16:50|9490.1|9480.1|9490|9480|9490.1|9480.1|9489.6|9479.6|5
1628605020000|2021-08-10 14:17:00|9489.9|9479.9|9489.6|9479.6|9491.1|9481.1|9489.6|9479.6|12
1628605030000|2021-08-10 14:17:10|9489.5|9479.5|9489.1|9479.1|9489.5|9479.5|9489.1|9479.1|5
1628605040000|2021-08-10 14:17:20|9488.5|9478.5|9487.6|9477.6|9489|9479|9487.1|9477.1|8
1628605050000|2021-08-10 14:17:30|9487.5|9477.5|9488|9478|9488|9478|9486.5|9476.5|8
1628605060000|2021-08-10 14:17:40|9487.9|9477.9|9486.8|9476.8|9487.9|9477.9|9486.5|9476.5|5
1628605070000|2021-08-10 14:17:50|9486.5|9476.5|9485.5|9475.5|9487|9477|9485.5|9475.5|10
1628605080000|2021-08-10 14:18:00|9485.6|9475.6|9489.5|9479.5|9489.5|9479.5|9485.6|9475.6|12
1628605090000|2021-08-10 14:18:10|9489.6|9479.6|9490|9480|9490|9480|9489.6|9479.6|2
1628605100000|2021-08-10 14:18:20|9489.9|9479.9|9489.5|9479.5|9489.9|9479.9|9489.5|9479.5|5
1628605110000|2021-08-10 14:18:30|9489.6|9479.6|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|4
1628605120000|2021-08-10 14:18:40|9490.6|9480.6|9490.3|9480.3|9492.9|9482.9|9490.3|9480.3|15
1628605130000|2021-08-10 14:18:50|9490.1|9480.1|9491.8|9481.8|9491.8|9481.8|9490.1|9480.1|3
1628605140000|2021-08-10 14:19:00|9492.1|9482.1|9495.4|9485.4|9495.4|9485.4|9491.9|9481.9|12
1628605150000|2021-08-10 14:19:10|9495.8|9485.8|9495|9485|9496|9486|9494.9|9484.9|15
1628605160000|2021-08-10 14:19:20|9495.3|9485.3|9495.1|9485.1|9495.5|9485.5|9495|9485|5
1628605170000|2021-08-10 14:19:30|9495.3|9485.3|9497.5|9487.5|9497.5|9487.5|9495.3|9485.3|11
1628605180000|2021-08-10 14:19:40|9497.8|9487.8|9496.4|9486.4|9497.8|9487.8|9496.4|9486.4|7
1628605190000|2021-08-10 14:19:50|9496.9|9486.9|9496.3|9486.3|9496.9|9486.9|9496.3|9486.3|7
1628605200000|2021-08-10 14:20:00|9496.4|9486.4|9498.5|9488.5|9499|9489|9496.4|9486.4|9
1628605210000|2021-08-10 14:20:10|9498.6|9488.6|9499.9|9489.9|9499.9|9489.9|9498.6|9488.6|10
1628605220000|2021-08-10 14:20:20|9500|9490|9501.6|9491.6|9502.6|9492.6|9499.9|9489.9|9
1628605230000|2021-08-10 14:20:30|9501.4|9491.4|9505.5|9495.5|9506|9496|9501.4|9491.4|17
1628605240000|2021-08-10 14:20:40|9505.8|9495.8|9507.3|9497.3|9507.4|9497.4|9505.8|9495.8|18
1628605250000|2021-08-10 14:20:50|9508.3|9498.3|9506.6|9496.6|9508.3|9498.3|9505.3|9495.3|15
1628605260000|2021-08-10 14:21:00|9507|9497|9507.6|9497.6|9508|9498|9506.4|9496.4|12
1628605270000|2021-08-10 14:21:10|9507.8|9497.8|9507.4|9497.4|9507.8|9497.8|9506.9|9496.9|7
1628605280000|2021-08-10 14:21:20|9507.1|9497.1|9506.3|9496.3|9507.5|9497.5|9506.1|9496.1|12
1628605290000|2021-08-10 14:21:30|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1628605300000|2021-08-10 14:21:40|9506.5|9496.5|9511.3|9501.3|9511.9|9501.9|9506.5|9496.5|11
1628605310000|2021-08-10 14:21:50|9510.9|9500.9|9510.8|9500.8|9510.9|9500.9|9508.4|9498.4|13
1628605320000|2021-08-10 14:22:00|9510.6|9500.6|9510.9|9500.9|9511.3|9501.3|9510.3|9500.3|12
1628605330000|2021-08-10 14:22:10|9511.1|9501.1|9509.4|9499.4|9511.1|9501.1|9509.4|9499.4|11
1628605340000|2021-08-10 14:22:20|9509.6|9499.6|9513.3|9503.3|9514.8|9504.8|9509.6|9499.6|18
1628605350000|2021-08-10 14:22:30|9513|9503|9512|9502|9514.1|9504.1|9511.6|9501.6|15
1628605360000|2021-08-10 14:22:40|9511.8|9501.8|9512.1|9502.1|9512.4|9502.4|9510.6|9500.6|14
1628605370000|2021-08-10 14:22:50|9511.9|9501.9|9514.1|9504.1|9517|9507|9511.3|9501.3|24
1628605380000|2021-08-10 14:23:00|9514.3|9504.3|9514.8|9504.8|9515|9505|9513.6|9503.6|19
1628605390000|2021-08-10 14:23:10|9514.6|9504.6|9514.6|9504.6|9516.1|9506.1|9514|9504|16
1628605400000|2021-08-10 14:23:20|9515.4|9505.4|9515.9|9505.9|9515.9|9505.9|9514.5|9504.5|16
1628605410000|2021-08-10 14:23:30|9515.6|9505.6|9524.5|9514.5|9526.5|9516.5|9515.6|9505.6|18
1628605420000|2021-08-10 14:23:40|9524.8|9514.8|9521|9511|9525.5|9515.5|9518.5|9508.5|19
1628605430000|2021-08-10 14:23:50|9521.3|9511.3|9521.5|9511.5|9523.5|9513.5|9519|9509|13
1628605440000|2021-08-10 14:24:00|9521.3|9511.3|9525|9515|9525|9515|9519.3|9509.3|16
1628605450000|2021-08-10 14:24:10|9525.3|9515.3|9527.3|9517.3|9528.1|9518.1|9525.3|9515.3|18
1628605460000|2021-08-10 14:24:20|9528.3|9518.3|9531.8|9521.8|9531.8|9521.8|9526.3|9516.3|24
1628605470000|2021-08-10 14:24:30|9532|9522|9531.8|9521.8|9533.8|9523.8|9531.8|9521.8|20
1628605480000|2021-08-10 14:24:40|9531.9|9521.9|9528.8|9518.8|9531.9|9521.9|9528.8|9518.8|10
1628605490000|2021-08-10 14:24:50|9530.4|9520.4|9530.3|9520.3|9531.6|9521.6|9529.3|9519.3|19
1628605500000|2021-08-10 14:25:00|9530.5|9520.5|9530.4|9520.4|9532.5|9522.5|9530.4|9520.4|20
1628605510000|2021-08-10 14:25:10|9531.5|9521.5|9538|9528|9538|9528|9531.5|9521.5|12
1628605520000|2021-08-10 14:25:20|9538.3|9528.3|9537.1|9527.1|9539.5|9529.5|9537.1|9527.1|16
1628605530000|2021-08-10 14:25:30|9537.4|9527.4|9538.6|9528.6|9539.5|9529.5|9537.4|9527.4|15
1628605540000|2021-08-10 14:25:40|9539|9529|9532.5|9522.5|9539|9529|9532.5|9522.5|18
1628605550000|2021-08-10 14:25:50|9530.9|9520.9|9529.8|9519.8|9531.6|9521.6|9529.5|9519.5|12
1628605560000|2021-08-10 14:26:00|9529.5|9519.5|9529.6|9519.6|9532|9522|9528.5|9518.5|20
1628605570000|2021-08-10 14:26:10|9529.9|9519.9|9530.6|9520.6|9531.6|9521.6|9529|9519|18
1628605580000|2021-08-10 14:26:20|9530.4|9520.4|9537.8|9527.8|9538.1|9528.1|9530|9520|22
1628605590000|2021-08-10 14:26:30|9537.9|9527.9|9539.3|9529.3|9539.3|9529.3|9537.1|9527.1|17
1628605600000|2021-08-10 14:26:40|9538.4|9528.4|9539.1|9529.1|9539.4|9529.4|9538.4|9528.4|23
1628605610000|2021-08-10 14:26:50|9538.9|9528.9|9538.6|9528.6|9540|9530|9537.8|9527.8|17
1628605620000|2021-08-10 14:27:00|9538.9|9528.9|9541.4|9531.4|9541.4|9531.4|9538.9|9528.9|12
1628605630000|2021-08-10 14:27:10|9541.8|9531.8|9538.1|9528.1|9541.8|9531.8|9538.1|9528.1|26
1628605640000|2021-08-10 14:27:20|9539.1|9529.1|9538.6|9528.6|9539.9|9529.9|9538.6|9528.6|10
1628605650000|2021-08-10 14:27:30|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|5
1628605660000|2021-08-10 14:27:40|9537.4|9527.4|9534.9|9524.9|9537.4|9527.4|9533.8|9523.8|20
1628605670000|2021-08-10 14:27:50|9535.1|9525.1|9535|9525|9535.4|9525.4|9534.8|9524.8|10
1628605680000|2021-08-10 14:28:00|9534|9524|9534|9524|9535.4|9525.4|9533.9|9523.9|17
1628605690000|2021-08-10 14:28:10|9534.3|9524.3|9536.4|9526.4|9537.9|9527.9|9534.3|9524.3|19
1628605700000|2021-08-10 14:28:20|9535.6|9525.6|9534.3|9524.3|9536.3|9526.3|9533.8|9523.8|16
1628605710000|2021-08-10 14:28:30|9534.6|9524.6|9532.9|9522.9|9536.1|9526.1|9532.9|9522.9|29
1628605720000|2021-08-10 14:28:40|9532.8|9522.8|9531.9|9521.9|9532.9|9522.9|9531.1|9521.1|17
1628605730000|2021-08-10 14:28:50|9531.6|9521.6|9537.4|9527.4|9538.6|9528.6|9531.6|9521.6|21
1628605740000|2021-08-10 14:29:00|9538.6|9528.6|9541.5|9531.5|9544.1|9534.1|9538|9528|17
1628605750000|2021-08-10 14:29:10|9541.4|9531.4|9539|9529|9541.4|9531.4|9539|9529|13
1628605760000|2021-08-10 14:29:20|9539.3|9529.3|9539.4|9529.4|9540.5|9530.5|9538.6|9528.6|11
1628605770000|2021-08-10 14:29:30|9539.1|9529.1|9535.6|9525.6|9539.1|9529.1|9535.6|9525.6|11
1628605780000|2021-08-10 14:29:40|9534.9|9524.9|9531|9521|9534.9|9524.9|9531|9521|16
1628605790000|2021-08-10 14:29:50|9531.4|9521.4|9538.3|9528.3|9538.3|9528.3|9528.3|9518.3|21
1628605800000|2021-08-10 14:30:00|9539.1|9529.1|9539.4|9529.4|9542.1|9532.1|9538.6|9528.6|19
1628605810000|2021-08-10 14:30:10|9538.5|9528.5|9540.1|9530.1|9541.4|9531.4|9537.8|9527.8|14
1628605820000|2021-08-10 14:30:20|9540.6|9530.6|9532.9|9522.9|9540.6|9530.6|9532.9|9522.9|12
1628605830000|2021-08-10 14:30:30|9533.1|9523.1|9532.3|9522.3|9533.1|9523.1|9531.6|9521.6|8
1628605840000|2021-08-10 14:30:40|9532|9522|9533.8|9523.8|9537.4|9527.4|9532|9522|14
1628605850000|2021-08-10 14:30:50|9537.9|9527.9|9537.9|9527.9|9541.8|9531.8|9537.9|9527.9|20
1628605860000|2021-08-10 14:31:00|9539.4|9529.4|9537.5|9527.5|9539.4|9529.4|9537.5|9527.5|13
1628605870000|2021-08-10 14:31:10|9538.4|9528.4|9539|9529|9541.6|9531.6|9538.4|9528.4|12
1628605880000|2021-08-10 14:31:20|9538.4|9528.4|9541.1|9531.1|9541.4|9531.4|9538.4|9528.4|13
1628605890000|2021-08-10 14:31:30|9541.4|9531.4|9544.1|9534.1|9544.1|9534.1|9540.8|9530.8|12
1628605900000|2021-08-10 14:31:40|9548|9538|9550.8|9540.8|9552.5|9542.5|9546.6|9536.6|21
1628605910000|2021-08-10 14:31:50|9550.9|9540.9|9551.8|9541.8|9552.9|9542.9|9550.9|9540.9|20
1628605920000|2021-08-10 14:32:00|9551.9|9541.9|9549|9539|9552.6|9542.6|9549|9539|12
1628605930000|2021-08-10 14:32:10|9548.8|9538.8|9547.8|9537.8|9548.8|9538.8|9547.8|9537.8|5
1628605940000|2021-08-10 14:32:20|9548.1|9538.1|9552.6|9542.6|9553.1|9543.1|9548.1|9538.1|15
1628605950000|2021-08-10 14:32:30|9552.5|9542.5|9557.8|9547.8|9557.8|9547.8|9551.9|9541.9|9
1628605960000|2021-08-10 14:32:40|9557.9|9547.9|9557.8|9547.8|9560.6|9550.6|9556.6|9546.6|19
1628605970000|2021-08-10 14:32:50|9557.6|9547.6|9552.1|9542.1|9559.1|9549.1|9552.1|9542.1|14
1628605980000|2021-08-10 14:33:00|9551.6|9541.6|9553|9543|9554|9544|9551.6|9541.6|11
1628605990000|2021-08-10 14:33:10|9552.5|9542.5|9551|9541|9552.5|9542.5|9551|9541|10
1628606000000|2021-08-10 14:33:20|9550.8|9540.8|9551.1|9541.1|9551.1|9541.1|9550.4|9540.4|5
1628606010000|2021-08-10 14:33:30|9551.3|9541.3|9550.4|9540.4|9551.3|9541.3|9548.8|9538.8|12
1628606020000|2021-08-10 14:33:40|9551|9541|9548|9538|9551.3|9541.3|9547.4|9537.4|10
1628606030000|2021-08-10 14:33:50|9546.6|9536.6|9547|9537|9548.3|9538.3|9545.4|9535.4|11
1628606040000|2021-08-10 14:34:00|9547.3|9537.3|9546|9536|9548.4|9538.4|9546|9536|13
1628606050000|2021-08-10 14:34:10|9546.1|9536.1|9546.3|9536.3|9546.4|9536.4|9546.1|9536.1|5
1628606060000|2021-08-10 14:34:20|9546.6|9536.6|9546.4|9536.4|9546.6|9536.6|9546.3|9536.3|4
1628606070000|2021-08-10 14:34:30|9546.1|9536.1|9545.9|9535.9|9546.1|9536.1|9545.9|9535.9|4
1628606080000|2021-08-10 14:34:40|9545.6|9535.6|9542.6|9532.6|9545.6|9535.6|9542.6|9532.6|9
1628606090000|2021-08-10 14:34:50|9542.1|9532.1|9539.1|9529.1|9542.8|9532.8|9539.1|9529.1|18
1628606100000|2021-08-10 14:35:00|9538.9|9528.9|9544.3|9534.3|9544.3|9534.3|9538.9|9528.9|13
1628606110000|2021-08-10 14:35:10|9544|9534|9548.1|9538.1|9548.1|9538.1|9543.6|9533.6|9
1628606120000|2021-08-10 14:35:20|9548.4|9538.4|9548.5|9538.5|9548.5|9538.5|9547.5|9537.5|6
1628606130000|2021-08-10 14:35:30|9549|9539|9551.5|9541.5|9551.5|9541.5|9549|9539|5
1628606140000|2021-08-10 14:35:40|9546.9|9536.9|9545.1|9535.1|9547|9537|9544|9534|22
1628606150000|2021-08-10 14:35:50|9545.3|9535.3|9543.1|9533.1|9545.6|9535.6|9542.9|9532.9|20
1628606160000|2021-08-10 14:36:00|9542.9|9532.9|9543.9|9533.9|9545.3|9535.3|9542.9|9532.9|9
1628606170000|2021-08-10 14:36:10|9544|9534|9543|9533|9544.4|9534.4|9542.6|9532.6|13
1628606180000|2021-08-10 14:36:20|9542.9|9532.9|9542.4|9532.4|9543.6|9533.6|9542|9532|8
1628606190000|2021-08-10 14:36:30|9541.8|9531.8|9541|9531|9542.6|9532.6|9538.6|9528.6|19
1628606200000|2021-08-10 14:36:40|9541.4|9531.4|9539.9|9529.9|9542.1|9532.1|9539.9|9529.9|9
1628606210000|2021-08-10 14:36:50|9538.6|9528.6|9542|9532|9542.4|9532.4|9538.6|9528.6|23
1628606220000|2021-08-10 14:37:00|9542.4|9532.4|9541.4|9531.4|9542.6|9532.6|9541|9531|18
1628606230000|2021-08-10 14:37:10|9541.5|9531.5|9540.8|9530.8|9542|9532|9540.6|9530.6|11
1628606240000|2021-08-10 14:37:20|9540.5|9530.5|9539.3|9529.3|9540.8|9530.8|9539.3|9529.3|8
1628606250000|2021-08-10 14:37:30|9538.5|9528.5|9537|9527|9538.5|9528.5|9536.3|9526.3|9
1628606260000|2021-08-10 14:37:40|9537.3|9527.3|9534.4|9524.4|9537.3|9527.3|9534.4|9524.4|13
1628606270000|2021-08-10 14:37:50|9534|9524|9533.9|9523.9|9534|9524|9533.9|9523.9|2
1628606280000|2021-08-10 14:38:00|9534|9524|9539.8|9529.8|9541.8|9531.8|9534|9524|14
1628606290000|2021-08-10 14:38:10|9540|9530|9543|9533|9543.5|9533.5|9540|9530|12
1628606300000|2021-08-10 14:38:20|9542.9|9532.9|9542.6|9532.6|9543.9|9533.9|9542.6|9532.6|8
1628606310000|2021-08-10 14:38:30|9542.5|9532.5|9539.5|9529.5|9542.5|9532.5|9539.5|9529.5|11
1628606320000|2021-08-10 14:38:40|9539.8|9529.8|9541.6|9531.6|9541.6|9531.6|9539.5|9529.5|7
1628606330000|2021-08-10 14:38:50|9541.4|9531.4|9538.6|9528.6|9541.6|9531.6|9538.6|9528.6|16
1628606340000|2021-08-10 14:39:00|9538.4|9528.4|9539.5|9529.5|9540.1|9530.1|9538.1|9528.1|10
1628606350000|2021-08-10 14:39:10|9539.8|9529.8|9538.9|9528.9|9540.5|9530.5|9538.9|9528.9|7
1628606360000|2021-08-10 14:39:20|9538.6|9528.6|9534.5|9524.5|9538.6|9528.6|9534.5|9524.5|6
1628606380000|2021-08-10 14:39:40|9534.3|9524.3|9534|9524|9534.3|9524.3|9534|9524|2
1628606390000|2021-08-10 14:39:50|9534.1|9524.1|9545.5|9535.5|9545.9|9535.9|9534.1|9524.1|20
1628606400000|2021-08-10 14:40:00|9544.8|9534.8|9545.3|9535.3|9547|9537|9543.4|9533.4|26
1628606410000|2021-08-10 14:40:10|9544.4|9534.4|9542|9532|9544.9|9534.9|9541.8|9531.8|12
1628606420000|2021-08-10 14:40:20|9542.1|9532.1|9541.8|9531.8|9542.5|9532.5|9541.6|9531.6|8
1628606430000|2021-08-10 14:40:30|9542.1|9532.1|9542|9532|9542.1|9532.1|9542|9532|2
1628606440000|2021-08-10 14:40:40|9541.5|9531.5|9540.3|9530.3|9541.5|9531.5|9539.6|9529.6|8
1628606460000|2021-08-10 14:41:00|9540.4|9530.4|9537.3|9527.3|9540.4|9530.4|9537.3|9527.3|12
1628606470000|2021-08-10 14:41:10|9537.6|9527.6|9536.6|9526.6|9538.8|9528.8|9536.6|9526.6|5
1628606480000|2021-08-10 14:41:20|9536.8|9526.8|9536.1|9526.1|9536.9|9526.9|9536.1|9526.1|5
1628606490000|2021-08-10 14:41:30|9536.4|9526.4|9536.6|9526.6|9537.1|9527.1|9536.3|9526.3|4
1628606500000|2021-08-10 14:41:40|9536.4|9526.4|9535.4|9525.4|9536.4|9526.4|9535.4|9525.4|6
1628606510000|2021-08-10 14:41:50|9534.9|9524.9|9533.4|9523.4|9534.9|9524.9|9532.8|9522.8|10
1628606520000|2021-08-10 14:42:00|9533.6|9523.6|9532.5|9522.5|9535.1|9525.1|9532.5|9522.5|8
1628606530000|2021-08-10 14:42:10|9532.6|9522.6|9532|9522|9532.6|9522.6|9532|9522|3
1628606540000|2021-08-10 14:42:20|9532.3|9522.3|9525.3|9515.3|9532.8|9522.8|9524.8|9514.8|15
1628606550000|2021-08-10 14:42:30|9524.6|9514.6|9524.8|9514.8|9526.3|9516.3|9523.4|9513.4|17
1628606560000|2021-08-10 14:42:40|9524.9|9514.9|9525.8|9515.8|9527.3|9517.3|9524.8|9514.8|17
1628606570000|2021-08-10 14:42:50|9525.5|9515.5|9527.6|9517.6|9527.6|9517.6|9522.6|9512.6|12
1628606580000|2021-08-10 14:43:00|9527.4|9517.4|9530.8|9520.8|9531.3|9521.3|9527.3|9517.3|12
1628606590000|2021-08-10 14:43:10|9530.9|9520.9|9532|9522|9532.5|9522.5|9530.9|9520.9|12
1628606600000|2021-08-10 14:43:20|9532.3|9522.3|9532.9|9522.9|9532.9|9522.9|9532|9522|6
1628606610000|2021-08-10 14:43:30|9533.3|9523.3|9532.1|9522.1|9533.3|9523.3|9531.9|9521.9|8
1628606620000|2021-08-10 14:43:40|9531.9|9521.9|9531|9521|9531.9|9521.9|9530.6|9520.6|5
1628606630000|2021-08-10 14:43:50|9531.6|9521.6|9531.6|9521.6|9531.9|9521.9|9530.6|9520.6|10
1628606640000|2021-08-10 14:44:00|9532.1|9522.1|9530.8|9520.8|9532.9|9522.9|9530.8|9520.8|8
1628606650000|2021-08-10 14:44:10|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1628606660000|2021-08-10 14:44:20|9531.1|9521.1|9532.4|9522.4|9532.4|9522.4|9531.1|9521.1|5
1628606670000|2021-08-10 14:44:30|9532.6|9522.6|9532.8|9522.8|9533.8|9523.8|9532.6|9522.6|9
1628606680000|2021-08-10 14:44:40|9535.4|9525.4|9538.3|9528.3|9538.8|9528.8|9535.4|9525.4|10
1628606690000|2021-08-10 14:44:50|9538|9528|9539|9529|9539.3|9529.3|9538|9528|6
1628606700000|2021-08-10 14:45:00|9538.3|9528.3|9539.3|9529.3|9539.3|9529.3|9537.8|9527.8|5
1628606710000|2021-08-10 14:45:10|9539.4|9529.4|9541.5|9531.5|9541.6|9531.6|9539.4|9529.4|6
1628606720000|2021-08-10 14:45:20|9542|9532|9543.9|9533.9|9544.1|9534.1|9542|9532|11
1628606730000|2021-08-10 14:45:30|9543.8|9533.8|9540.9|9530.9|9543.8|9533.8|9540.8|9530.8|10
1628606740000|2021-08-10 14:45:40|9540.8|9530.8|9538.4|9528.4|9540.8|9530.8|9538.4|9528.4|9
1628606750000|2021-08-10 14:45:50|9538|9528|9537.3|9527.3|9538|9528|9537.3|9527.3|5
1628606760000|2021-08-10 14:46:00|9536.8|9526.8|9531.4|9521.4|9536.8|9526.8|9531.4|9521.4|11
1628606770000|2021-08-10 14:46:10|9531.3|9521.3|9532.4|9522.4|9532.4|9522.4|9530.4|9520.4|17
1628606780000|2021-08-10 14:46:20|9531.3|9521.3|9533.6|9523.6|9533.6|9523.6|9531.3|9521.3|14
1628606790000|2021-08-10 14:46:30|9533.9|9523.9|9532.3|9522.3|9534.4|9524.4|9532.3|9522.3|6
1628606800000|2021-08-10 14:46:40|9532.4|9522.4|9531.8|9521.8|9533.5|9523.5|9531.8|9521.8|9
1628606810000|2021-08-10 14:46:50|9532|9522|9532|9522|9533.5|9523.5|9532|9522|10
1628606820000|2021-08-10 14:47:00|9531.9|9521.9|9532.5|9522.5|9532.8|9522.8|9530.6|9520.6|10
1628606830000|2021-08-10 14:47:10|9532.1|9522.1|9531.1|9521.1|9532.4|9522.4|9531.1|9521.1|9
1628606840000|2021-08-10 14:47:20|9530.8|9520.8|9530.1|9520.1|9531.5|9521.5|9530.1|9520.1|9
1628606850000|2021-08-10 14:47:30|9530|9520|9529|9519|9530|9520|9529|9519|8
1628606860000|2021-08-10 14:47:40|9528.6|9518.6|9527.1|9517.1|9528.6|9518.6|9527.1|9517.1|5
1628606870000|2021-08-10 14:47:50|9525.8|9515.8|9526.1|9516.1|9526.3|9516.3|9525.8|9515.8|3
1628606880000|2021-08-10 14:48:00|9526.4|9516.4|9527.4|9517.4|9529.3|9519.3|9526.4|9516.4|9
1628606890000|2021-08-10 14:48:10|9528.1|9518.1|9528.4|9518.4|9528.9|9518.9|9528.1|9518.1|6
1628606900000|2021-08-10 14:48:20|9528.6|9518.6|9532.9|9522.9|9533.1|9523.1|9528.1|9518.1|21
1628606910000|2021-08-10 14:48:30|9533.1|9523.1|9530.3|9520.3|9533.1|9523.1|9530.3|9520.3|7
1628606920000|2021-08-10 14:48:40|9530.1|9520.1|9533.4|9523.4|9533.6|9523.6|9529.9|9519.9|13
1628606930000|2021-08-10 14:48:50|9533.8|9523.8|9533.4|9523.4|9533.8|9523.8|9533|9523|8
1628606940000|2021-08-10 14:49:00|9533|9523|9530.4|9520.4|9533.8|9523.8|9530.4|9520.4|13
1628606950000|2021-08-10 14:49:10|9530.6|9520.6|9531.5|9521.5|9532.5|9522.5|9530.4|9520.4|12
1628606960000|2021-08-10 14:49:20|9531|9521|9531|9521|9531.5|9521.5|9530.4|9520.4|7
1628606970000|2021-08-10 14:49:30|9530.9|9520.9|9529.6|9519.6|9530.9|9520.9|9528.5|9518.5|13
1628606980000|2021-08-10 14:49:40|9529.4|9519.4|9527|9517|9529.4|9519.4|9527|9517|5
1628606990000|2021-08-10 14:49:50|9527.3|9517.3|9524.6|9514.6|9527.3|9517.3|9524.6|9514.6|9
1628607000000|2021-08-10 14:50:00|9524.9|9514.9|9523.3|9513.3|9524.9|9514.9|9523.3|9513.3|9
1628607010000|2021-08-10 14:50:10|9522.3|9512.3|9524.8|9514.8|9526.4|9516.4|9522.1|9512.1|16
1628607020000|2021-08-10 14:50:20|9525.1|9515.1|9526.9|9516.9|9527.8|9517.8|9525.1|9515.1|18
1628607030000|2021-08-10 14:50:30|9527.5|9517.5|9528.1|9518.1|9528.1|9518.1|9525.8|9515.8|23
1628607040000|2021-08-10 14:50:40|9528|9518|9528.6|9518.6|9529.3|9519.3|9526.8|9516.8|21
1628607050000|2021-08-10 14:50:50|9529.4|9519.4|9529.5|9519.5|9530.4|9520.4|9529.1|9519.1|10
1628607060000|2021-08-10 14:51:00|9529.6|9519.6|9527.9|9517.9|9531.1|9521.1|9527.4|9517.4|16
1628607070000|2021-08-10 14:51:10|9528|9518|9527|9517|9528.4|9518.4|9526.9|9516.9|12
1628607080000|2021-08-10 14:51:20|9528|9518|9529.3|9519.3|9529.5|9519.5|9527.4|9517.4|15
1628607090000|2021-08-10 14:51:30|9529.1|9519.1|9528.5|9518.5|9529.3|9519.3|9527.9|9517.9|9
1628607100000|2021-08-10 14:51:40|9529.1|9519.1|9532.6|9522.6|9532.6|9522.6|9529.1|9519.1|12
1628607110000|2021-08-10 14:51:50|9532.4|9522.4|9529.9|9519.9|9532.6|9522.6|9528.9|9518.9|12
1628607120000|2021-08-10 14:52:00|9530.8|9520.8|9532.9|9522.9|9532.9|9522.9|9530.8|9520.8|12
1628607130000|2021-08-10 14:52:10|9532.6|9522.6|9532.9|9522.9|9533.1|9523.1|9531.6|9521.6|15
1628607140000|2021-08-10 14:52:20|9533.4|9523.4|9533.6|9523.6|9533.9|9523.9|9533.4|9523.4|4
1628607150000|2021-08-10 14:52:30|9533.3|9523.3|9532.4|9522.4|9533.3|9523.3|9532.4|9522.4|7
1628607160000|2021-08-10 14:52:40|9532.6|9522.6|9531.4|9521.4|9532.6|9522.6|9531.4|9521.4|7
1628607170000|2021-08-10 14:52:50|9531.1|9521.1|9530.9|9520.9|9531.3|9521.3|9530.5|9520.5|8
1628607180000|2021-08-10 14:53:00|9530.6|9520.6|9529.6|9519.6|9530.6|9520.6|9529.6|9519.6|6
1628607190000|2021-08-10 14:53:10|9529.9|9519.9|9532.1|9522.1|9533|9523|9529.6|9519.6|13
1628607200000|2021-08-10 14:53:20|9532|9522|9529.6|9519.6|9532|9522|9529.5|9519.5|12
1628607210000|2021-08-10 14:53:30|9530.1|9520.1|9531.5|9521.5|9531.5|9521.5|9530.1|9520.1|4
1628607220000|2021-08-10 14:53:40|9531.3|9521.3|9518.1|9508.1|9531.3|9521.3|9517.9|9507.9|25
1628607230000|2021-08-10 14:53:50|9517|9507|9520.6|9510.6|9521.6|9511.6|9516.6|9506.6|23
1628607240000|2021-08-10 14:54:00|9520.5|9510.5|9519|9509|9520.5|9510.5|9517.1|9507.1|20
1628607250000|2021-08-10 14:54:10|9519.5|9509.5|9517.9|9507.9|9519.5|9509.5|9517.5|9507.5|8
1628607260000|2021-08-10 14:54:20|9517.6|9507.6|9515.8|9505.8|9517.6|9507.6|9515.6|9505.6|12
1628607270000|2021-08-10 14:54:30|9516.5|9506.5|9516.5|9506.5|9517.4|9507.4|9516.3|9506.3|8
1628607280000|2021-08-10 14:54:40|9516.4|9506.4|9516.8|9506.8|9517.4|9507.4|9515.4|9505.4|13
1628607290000|2021-08-10 14:54:50|9517|9507|9516.4|9506.4|9517|9507|9515.4|9505.4|13
1628607300000|2021-08-10 14:55:00|9515.6|9505.6|9520.6|9510.6|9520.6|9510.6|9515.1|9505.1|16
1628607310000|2021-08-10 14:55:10|9520|9510|9523.5|9513.5|9523.6|9513.6|9520|9510|9
1628607320000|2021-08-10 14:55:20|9523.3|9513.3|9524.1|9514.1|9524.9|9514.9|9523.3|9513.3|7
1628607330000|2021-08-10 14:55:30|9525.1|9515.1|9528.5|9518.5|9530|9520|9525.1|9515.1|12
1628607340000|2021-08-10 14:55:40|9529.8|9519.8|9531.4|9521.4|9531.4|9521.4|9529.8|9519.8|7
1628607350000|2021-08-10 14:55:50|9530.6|9520.6|9529.9|9519.9|9531|9521|9529.9|9519.9|9
1628607360000|2021-08-10 14:56:00|9529.1|9519.1|9528.8|9518.8|9530.1|9520.1|9528.4|9518.4|12
1628607370000|2021-08-10 14:56:10|9528.1|9518.1|9528.3|9518.3|9529.9|9519.9|9527.9|9517.9|11
1628607380000|2021-08-10 14:56:20|9528.5|9518.5|9528.9|9518.9|9529.8|9519.8|9527.9|9517.9|16
1628607390000|2021-08-10 14:56:30|9529.1|9519.1|9528.5|9518.5|9530.4|9520.4|9528.5|9518.5|7
1628607400000|2021-08-10 14:56:40|9528.8|9518.8|9529|9519|9529.4|9519.4|9528.6|9518.6|10
1628607410000|2021-08-10 14:56:50|9529.4|9519.4|9527.1|9517.1|9529.5|9519.5|9527.1|9517.1|14
1628607420000|2021-08-10 14:57:00|9527.3|9517.3|9528.3|9518.3|9528.6|9518.6|9527.3|9517.3|11
1628607430000|2021-08-10 14:57:10|9528.5|9518.5|9526.1|9516.1|9528.5|9518.5|9525.9|9515.9|10
1628607440000|2021-08-10 14:57:20|9526.5|9516.5|9523.9|9513.9|9526.6|9516.6|9523.9|9513.9|10
1628607450000|2021-08-10 14:57:30|9523.4|9513.4|9522.4|9512.4|9523.4|9513.4|9522.4|9512.4|2
1628607460000|2021-08-10 14:57:40|9522.9|9512.9|9520.8|9510.8|9522.9|9512.9|9520.1|9510.1|16
1628607470000|2021-08-10 14:57:50|9520.6|9510.6|9518.9|9508.9|9520.6|9510.6|9518.9|9508.9|6
1628607480000|2021-08-10 14:58:00|9517.9|9507.9|9519.9|9509.9|9521.9|9511.9|9516.9|9506.9|20
1628607490000|2021-08-10 14:58:10|9519.6|9509.6|9518.1|9508.1|9520.1|9510.1|9518.1|9508.1|7
1628607500000|2021-08-10 14:58:20|9516.4|9506.4|9515.3|9505.3|9516.9|9506.9|9514.9|9504.9|14
1628607510000|2021-08-10 14:58:30|9515.5|9505.5|9514.6|9504.6|9515.5|9505.5|9514.6|9504.6|3
1628607520000|2021-08-10 14:58:40|9514.8|9504.8|9516.9|9506.9|9517.6|9507.6|9514.8|9504.8|9
1628607530000|2021-08-10 14:58:50|9516.6|9506.6|9516.8|9506.8|9517.6|9507.6|9516.5|9506.5|11
1628607540000|2021-08-10 14:59:00|9516.6|9506.6|9516.8|9506.8|9517.6|9507.6|9515.9|9505.9|15
1628607550000|2021-08-10 14:59:10|9517.9|9507.9|9518.4|9508.4|9518.6|9508.6|9517.9|9507.9|8
1628607560000|2021-08-10 14:59:20|9518.6|9508.6|9516.1|9506.1|9518.9|9508.9|9516.1|9506.1|11
1628607570000|2021-08-10 14:59:30|9516|9506|9519.6|9509.6|9519.9|9509.9|9515.9|9505.9|15
1628607580000|2021-08-10 14:59:40|9519.9|9509.9|9521|9511|9521|9511|9519.9|9509.9|10
1628607590000|2021-08-10 14:59:50|9521.1|9511.1|9519.1|9509.1|9521.1|9511.1|9518.9|9508.9|10
1628607600000|2021-08-10 15:00:00|9519.4|9509.4|9522.9|9512.9|9523.5|9513.5|9519.4|9509.4|15
1628607610000|2021-08-10 15:00:10|9523|9513|9530.8|9520.8|9531.5|9521.5|9523|9513|14
1628607620000|2021-08-10 15:00:20|9530.9|9520.9|9530.9|9520.9|9531.3|9521.3|9530.8|9520.8|4
1628607630000|2021-08-10 15:00:30|9531.1|9521.1|9530.5|9520.5|9531.1|9521.1|9530.3|9520.3|6
1628607640000|2021-08-10 15:00:40|9530.3|9520.3|9530|9520|9530.3|9520.3|9529.6|9519.6|4
1628607650000|2021-08-10 15:00:50|9529.9|9519.9|9528.5|9518.5|9529.9|9519.9|9528.5|9518.5|4
1628607660000|2021-08-10 15:01:00|9528.6|9518.6|9529.3|9519.3|9529.3|9519.3|9528.1|9518.1|5
1628607670000|2021-08-10 15:01:10|9529|9519|9529.3|9519.3|9529.3|9519.3|9529|9519|4
1628607680000|2021-08-10 15:01:20|9529|9519|9528.6|9518.6|9529|9519|9528.5|9518.5|5
1628607700000|2021-08-10 15:01:40|9528.5|9518.5|9532.8|9522.8|9532.8|9522.8|9528.5|9518.5|3
1628607710000|2021-08-10 15:01:50|9533|9523|9534.8|9524.8|9535|9525|9533|9523|14
1628607720000|2021-08-10 15:02:00|9535|9525|9534.5|9524.5|9535.8|9525.8|9534.3|9524.3|14
1628607730000|2021-08-10 15:02:10|9533.4|9523.4|9532.1|9522.1|9533.9|9523.9|9532.1|9522.1|11
1628607740000|2021-08-10 15:02:20|9531.8|9521.8|9529.8|9519.8|9531.8|9521.8|9529.8|9519.8|8
1628607750000|2021-08-10 15:02:30|9529.9|9519.9|9527.9|9517.9|9530.9|9520.9|9527.9|9517.9|17
1628607760000|2021-08-10 15:02:40|9529.1|9519.1|9528.6|9518.6|9529.1|9519.1|9528.1|9518.1|6
1628607770000|2021-08-10 15:02:50|9528.3|9518.3|9528.8|9518.8|9528.8|9518.8|9528.3|9518.3|6
1628607780000|2021-08-10 15:03:00|9528.6|9518.6|9527.9|9517.9|9528.6|9518.6|9527.6|9517.6|6
1628607790000|2021-08-10 15:03:10|9528|9518|9529.1|9519.1|9531.4|9521.4|9528|9518|15
1628607800000|2021-08-10 15:03:20|9528.9|9518.9|9531.6|9521.6|9531.6|9521.6|9528.9|9518.9|7
1628607810000|2021-08-10 15:03:30|9531.5|9521.5|9530.9|9520.9|9531.5|9521.5|9530.4|9520.4|8
1628607820000|2021-08-10 15:03:40|9531|9521|9531.9|9521.9|9532.4|9522.4|9531|9521|5
1628607830000|2021-08-10 15:03:50|9531.8|9521.8|9529.6|9519.6|9531.8|9521.8|9529.6|9519.6|5
1628607840000|2021-08-10 15:04:00|9530|9520|9528.8|9518.8|9530|9520|9528.8|9518.8|13
1628607850000|2021-08-10 15:04:10|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9527.3|9517.3|10
1628607860000|2021-08-10 15:04:20|9526.4|9516.4|9523.1|9513.1|9526.4|9516.4|9521.6|9511.6|11
1628607870000|2021-08-10 15:04:30|9523|9513|9523.6|9513.6|9523.9|9513.9|9521.9|9511.9|7
1628607880000|2021-08-10 15:04:40|9523.5|9513.5|9523.1|9513.1|9523.5|9513.5|9522.9|9512.9|3
1628607890000|2021-08-10 15:04:50|9522.9|9512.9|9523|9513|9523.3|9513.3|9522.9|9512.9|5
1628607900000|2021-08-10 15:05:00|9522.9|9512.9|9522.1|9512.1|9522.9|9512.9|9521.6|9511.6|6
1628607910000|2021-08-10 15:05:10|9522|9512|9523.6|9513.6|9523.6|9513.6|9522|9512|7
1628607920000|2021-08-10 15:05:20|9523.8|9513.8|9526|9516|9526|9516|9523.6|9513.6|6
1628607930000|2021-08-10 15:05:30|9526.3|9516.3|9526.4|9516.4|9527.6|9517.6|9526.3|9516.3|6
1628607940000|2021-08-10 15:05:40|9526.5|9516.5|9528.9|9518.9|9528.9|9518.9|9526.5|9516.5|9
1628607950000|2021-08-10 15:05:50|9529.1|9519.1|9529|9519|9529.8|9519.8|9528.4|9518.4|14
1628607960000|2021-08-10 15:06:00|9528.4|9518.4|9530.5|9520.5|9530.5|9520.5|9528.4|9518.4|8
1628607970000|2021-08-10 15:06:10|9530.9|9520.9|9531.9|9521.9|9531.9|9521.9|9530.9|9520.9|4
1628607980000|2021-08-10 15:06:20|9531.8|9521.8|9531.4|9521.4|9531.8|9521.8|9531.4|9521.4|3
1628607990000|2021-08-10 15:06:30|9531.1|9521.1|9529.6|9519.6|9531.1|9521.1|9528.1|9518.1|14
1628608000000|2021-08-10 15:06:40|9528.6|9518.6|9528.3|9518.3|9529.6|9519.6|9527.3|9517.3|10
1628608010000|2021-08-10 15:06:50|9528.4|9518.4|9528|9518|9529.6|9519.6|9527.3|9517.3|16
1628608020000|2021-08-10 15:07:00|9527.8|9517.8|9529|9519|9529.3|9519.3|9527.8|9517.8|7
1628608030000|2021-08-10 15:07:10|9529.1|9519.1|9527.5|9517.5|9529.4|9519.4|9527.3|9517.3|9
1628608040000|2021-08-10 15:07:20|9527.6|9517.6|9522|9512|9529.6|9519.6|9521.6|9511.6|12
1628608050000|2021-08-10 15:07:30|9521.6|9511.6|9518|9508|9521.6|9511.6|9518|9508|12
1628608060000|2021-08-10 15:07:40|9518.4|9508.4|9513.9|9503.9|9518.4|9508.4|9513|9503|14
1628608070000|2021-08-10 15:07:50|9514|9504|9517|9507|9517.1|9507.1|9514|9504|9
1628608080000|2021-08-10 15:08:00|9516.8|9506.8|9516.1|9506.1|9517.5|9507.5|9516|9506|11
1628608090000|2021-08-10 15:08:10|9516.3|9506.3|9518|9508|9518.1|9508.1|9516.3|9506.3|8
1628608100000|2021-08-10 15:08:20|9517.6|9507.6|9517|9507|9517.6|9507.6|9517|9507|5
1628608110000|2021-08-10 15:08:30|9516.9|9506.9|9514.9|9504.9|9516.9|9506.9|9514.5|9504.5|9
1628608120000|2021-08-10 15:08:40|9515.4|9505.4|9518.1|9508.1|9518.1|9508.1|9515.4|9505.4|2
1628608130000|2021-08-10 15:08:50|9518.3|9508.3|9514|9504|9519|9509|9514|9504|14
1628608140000|2021-08-10 15:09:00|9513.9|9503.9|9517.3|9507.3|9517.4|9507.4|9513.9|9503.9|12
1628608150000|2021-08-10 15:09:10|9517.5|9507.5|9518.1|9508.1|9518.1|9508.1|9517.5|9507.5|5
1628608160000|2021-08-10 15:09:20|9518|9508|9516.8|9506.8|9518|9508|9516.6|9506.6|11
1628608170000|2021-08-10 15:09:30|9516.9|9506.9|9516.8|9506.8|9516.9|9506.9|9516.4|9506.4|5
1628608180000|2021-08-10 15:09:40|9516.9|9506.9|9516.9|9506.9|9517.8|9507.8|9516.8|9506.8|15
1628608190000|2021-08-10 15:09:50|9517|9507|9516.5|9506.5|9517|9507|9516.4|9506.4|7
1628608200000|2021-08-10 15:10:00|9516.4|9506.4|9515.6|9505.6|9516.4|9506.4|9515|9505|13
1628608210000|2021-08-10 15:10:10|9515.9|9505.9|9514.1|9504.1|9515.9|9505.9|9514.1|9504.1|8
1628608220000|2021-08-10 15:10:20|9514.4|9504.4|9513.1|9503.1|9514.5|9504.5|9513.1|9503.1|5
1628608230000|2021-08-10 15:10:30|9513.4|9503.4|9510.5|9500.5|9513.6|9503.6|9510.5|9500.5|14
1628608240000|2021-08-10 15:10:40|9510.4|9500.4|9510.3|9500.3|9510.6|9500.6|9509.5|9499.5|6
1628608250000|2021-08-10 15:10:50|9509.6|9499.6|9510.3|9500.3|9510.4|9500.4|9509.6|9499.6|3
1628608260000|2021-08-10 15:11:00|9509.9|9499.9|9510.3|9500.3|9510.3|9500.3|9509.9|9499.9|3
1628608270000|2021-08-10 15:11:10|9510.1|9500.1|9506.6|9496.6|9510.1|9500.1|9506.1|9496.1|6
1628608280000|2021-08-10 15:11:20|9507.6|9497.6|9505.5|9495.5|9508.1|9498.1|9504.9|9494.9|14
1628608290000|2021-08-10 15:11:30|9505.9|9495.9|9508|9498|9508.5|9498.5|9505.9|9495.9|7
1628608300000|2021-08-10 15:11:40|9508.3|9498.3|9509.1|9499.1|9510.1|9500.1|9508.3|9498.3|10
1628608310000|2021-08-10 15:11:50|9509.3|9499.3|9510.4|9500.4|9510.6|9500.6|9509|9499|10
1628608320000|2021-08-10 15:12:00|9511.3|9501.3|9509|9499|9511.3|9501.3|9509|9499|10
1628608330000|2021-08-10 15:12:10|9508.6|9498.6|9508.5|9498.5|9508.6|9498.6|9508.3|9498.3|3
1628608340000|2021-08-10 15:12:20|9508.6|9498.6|9506.6|9496.6|9508.6|9498.6|9506.6|9496.6|7
1628608350000|2021-08-10 15:12:30|9506.9|9496.9|9502.6|9492.6|9506.9|9496.9|9501.8|9491.8|12
1628608360000|2021-08-10 15:12:40|9502.8|9492.8|9503.8|9493.8|9504.6|9494.6|9502.8|9492.8|9
1628608370000|2021-08-10 15:12:50|9503.6|9493.6|9502.1|9492.1|9503.6|9493.6|9502.1|9492.1|4
1628608380000|2021-08-10 15:13:00|9502.4|9492.4|9503.5|9493.5|9503.9|9493.9|9502|9492|14
1628608390000|2021-08-10 15:13:10|9503.6|9493.6|9504.8|9494.8|9505|9495|9503.6|9493.6|12
1628608400000|2021-08-10 15:13:20|9504.5|9494.5|9503.8|9493.8|9504.6|9494.6|9502.5|9492.5|15
1628608410000|2021-08-10 15:13:30|9503.6|9493.6|9502.8|9492.8|9503.9|9493.9|9502.5|9492.5|9
1628608420000|2021-08-10 15:13:40|9503.1|9493.1|9503.1|9493.1|9504.4|9494.4|9502.9|9492.9|13
1628608430000|2021-08-10 15:13:50|9503|9493|9507.5|9497.5|9508.4|9498.4|9503|9493|17
1628608440000|2021-08-10 15:14:00|9507.6|9497.6|9509.5|9499.5|9509.9|9499.9|9507.6|9497.6|12
1628608450000|2021-08-10 15:14:10|9509.6|9499.6|9510.4|9500.4|9511|9501|9509.6|9499.6|8
1628608460000|2021-08-10 15:14:20|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510.1|9500.1|4
1628608470000|2021-08-10 15:14:30|9510.1|9500.1|9509.8|9499.8|9510.1|9500.1|9509.5|9499.5|8
1628608480000|2021-08-10 15:14:40|9509.6|9499.6|9509|9499|9509.6|9499.6|9509|9499|3
1628608490000|2021-08-10 15:14:50|9509.3|9499.3|9508.4|9498.4|9509.4|9499.4|9508.4|9498.4|5
1628608500000|2021-08-10 15:15:00|9508.3|9498.3|9509.8|9499.8|9509.8|9499.8|9508.3|9498.3|4
1628608510000|2021-08-10 15:15:10|9509.5|9499.5|9510.6|9500.6|9510.8|9500.8|9509.5|9499.5|9
1628608520000|2021-08-10 15:15:20|9510.8|9500.8|9511.3|9501.3|9511.5|9501.5|9510.8|9500.8|8
1628608530000|2021-08-10 15:15:30|9510.9|9500.9|9511.3|9501.3|9511.3|9501.3|9509.9|9499.9|10
1628608540000|2021-08-10 15:15:40|9511.6|9501.6|9511.3|9501.3|9511.8|9501.8|9511.3|9501.3|4
1628608550000|2021-08-10 15:15:50|9511.1|9501.1|9510.4|9500.4|9511.1|9501.1|9509.6|9499.6|6
1628608560000|2021-08-10 15:16:00|9510.3|9500.3|9509.8|9499.8|9511.1|9501.1|9509.8|9499.8|14
1628608570000|2021-08-10 15:16:10|9509.6|9499.6|9507.8|9497.8|9509.6|9499.6|9507.8|9497.8|6
1628608580000|2021-08-10 15:16:20|9508|9498|9508|9498|9508|9498|9508|9498|1
1628608590000|2021-08-10 15:16:30|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628608600000|2021-08-10 15:16:40|9508|9498|9509.9|9499.9|9509.9|9499.9|9508|9498|6
1628608610000|2021-08-10 15:16:50|9509.6|9499.6|9511.3|9501.3|9511.3|9501.3|9509.6|9499.6|6
1628608620000|2021-08-10 15:17:00|9511.1|9501.1|9510.1|9500.1|9511.1|9501.1|9510.1|9500.1|3
1628608630000|2021-08-10 15:17:10|9511|9501|9510|9500|9511.1|9501.1|9510|9500|3
1628608640000|2021-08-10 15:17:20|9510.1|9500.1|9508.8|9498.8|9510.1|9500.1|9508.8|9498.8|6
1628608650000|2021-08-10 15:17:30|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9506.4|9496.4|10
1628608660000|2021-08-10 15:17:40|9509.3|9499.3|9508.8|9498.8|9509.3|9499.3|9508.3|9498.3|4
1628608670000|2021-08-10 15:17:50|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9507.8|9497.8|3
1628608680000|2021-08-10 15:18:00|9507.5|9497.5|9507.6|9497.6|9507.6|9497.6|9507.5|9497.5|2
1628608700000|2021-08-10 15:18:20|9507.3|9497.3|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|2
1628608710000|2021-08-10 15:18:30|9507.5|9497.5|9505.9|9495.9|9507.5|9497.5|9505.9|9495.9|7
1628608720000|2021-08-10 15:18:40|9505.4|9495.4|9505.3|9495.3|9506.1|9496.1|9505.3|9495.3|7
1628608730000|2021-08-10 15:18:50|9503.3|9493.3|9507.3|9497.3|9507.3|9497.3|9503.3|9493.3|11
1628608740000|2021-08-10 15:19:00|9507.1|9497.1|9508.6|9498.6|9508.6|9498.6|9506.9|9496.9|10
1628608750000|2021-08-10 15:19:10|9508.4|9498.4|9511.9|9501.9|9512.1|9502.1|9508.4|9498.4|10
1628608760000|2021-08-10 15:19:20|9512|9502|9511.6|9501.6|9512|9502|9511.6|9501.6|7
1628608770000|2021-08-10 15:19:30|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1628608790000|2021-08-10 15:19:50|9512|9502|9511.6|9501.6|9514.5|9504.5|9511.6|9501.6|12
1628608800000|2021-08-10 15:20:00|9511.5|9501.5|9513.4|9503.4|9513.4|9503.4|9511.1|9501.1|6
1628608810000|2021-08-10 15:20:10|9513.1|9503.1|9513.9|9503.9|9514.1|9504.1|9513.1|9503.1|7
1628608820000|2021-08-10 15:20:20|9513.8|9503.8|9513.9|9503.9|9513.9|9503.9|9513.8|9503.8|2
1628608830000|2021-08-10 15:20:30|9514|9504|9513.4|9503.4|9514|9504|9513.4|9503.4|2
1628608840000|2021-08-10 15:20:40|9514|9504|9514.1|9504.1|9514.1|9504.1|9514|9504|2
1628608850000|2021-08-10 15:20:50|9514|9504|9513.6|9503.6|9514.1|9504.1|9513.6|9503.6|4
1628608860000|2021-08-10 15:21:00|9513.8|9503.8|9513.6|9503.6|9513.8|9503.8|9513.6|9503.6|2
1628608870000|2021-08-10 15:21:10|9513.5|9503.5|9512.4|9502.4|9513.5|9503.5|9512.3|9502.3|6
1628608880000|2021-08-10 15:21:20|9511.8|9501.8|9511.6|9501.6|9511.8|9501.8|9511.5|9501.5|4
1628608890000|2021-08-10 15:21:30|9511|9501|9510.1|9500.1|9511|9501|9510.1|9500.1|4
1628608900000|2021-08-10 15:21:40|9510.8|9500.8|9511.5|9501.5|9511.8|9501.8|9510.8|9500.8|5
1628608910000|2021-08-10 15:21:50|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|9511.6|9501.6|1
1628608920000|2021-08-10 15:22:00|9511.8|9501.8|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|3
1628608930000|2021-08-10 15:22:10|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1628608940000|2021-08-10 15:22:20|9514.1|9504.1|9513.9|9503.9|9514.5|9504.5|9513.9|9503.9|5
1628608950000|2021-08-10 15:22:30|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9512.8|9502.8|4
1628608960000|2021-08-10 15:22:40|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|5
1628608970000|2021-08-10 15:22:50|9512.3|9502.3|9510.5|9500.5|9512.3|9502.3|9510.1|9500.1|6
1628609000000|2021-08-10 15:23:20|9511.9|9501.9|9517.9|9507.9|9518.4|9508.4|9511.9|9501.9|8
1628609010000|2021-08-10 15:23:30|9518.1|9508.1|9519.6|9509.6|9519.6|9509.6|9518.1|9508.1|2
1628609020000|2021-08-10 15:23:40|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1628609030000|2021-08-10 15:23:50|9519.1|9509.1|9518.3|9508.3|9519.1|9509.1|9518.3|9508.3|2
1628609040000|2021-08-10 15:24:00|9518.4|9508.4|9518|9508|9518.4|9508.4|9517.8|9507.8|6
1628609060000|2021-08-10 15:24:20|9517.4|9507.4|9518|9508|9518|9508|9517.4|9507.4|2
1628609070000|2021-08-10 15:24:30|9518.4|9508.4|9518.9|9508.9|9518.9|9508.9|9518.4|9508.4|2
1628609080000|2021-08-10 15:24:40|9519|9509|9520.6|9510.6|9520.6|9510.6|9519|9509|4
1628609090000|2021-08-10 15:24:50|9520.3|9510.3|9524.1|9514.1|9524.3|9514.3|9520.3|9510.3|11
1628609100000|2021-08-10 15:25:00|9524|9514|9522.8|9512.8|9524|9514|9522.8|9512.8|5
1628609110000|2021-08-10 15:25:10|9522.5|9512.5|9523|9513|9523|9513|9522.5|9512.5|3
1628609120000|2021-08-10 15:25:20|9522.9|9512.9|9519.6|9509.6|9523.1|9513.1|9519.6|9509.6|8
1628609130000|2021-08-10 15:25:30|9519.5|9509.5|9517.8|9507.8|9519.5|9509.5|9517.8|9507.8|9
1628609140000|2021-08-10 15:25:40|9517.3|9507.3|9519.6|9509.6|9519.6|9509.6|9516.1|9506.1|10
1628609150000|2021-08-10 15:25:50|9519.5|9509.5|9519.4|9509.4|9519.9|9509.9|9519.4|9509.4|9
1628609160000|2021-08-10 15:26:00|9519.6|9509.6|9524|9514|9524.3|9514.3|9519.6|9509.6|7
1628609190000|2021-08-10 15:26:30|9523.5|9513.5|9524.1|9514.1|9524.1|9514.1|9523.5|9513.5|2
1628609200000|2021-08-10 15:26:40|9523.6|9513.6|9523.5|9513.5|9523.6|9513.6|9523.5|9513.5|4
1628609210000|2021-08-10 15:26:50|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1628609220000|2021-08-10 15:27:00|9524|9514|9524.9|9514.9|9525.6|9515.6|9524|9514|10
1628609230000|2021-08-10 15:27:10|9525.1|9515.1|9524.3|9514.3|9525.1|9515.1|9524|9514|7
1628609240000|2021-08-10 15:27:20|9524.1|9514.1|9523.9|9513.9|9524.1|9514.1|9523.4|9513.4|9
1628609250000|2021-08-10 15:27:30|9523.6|9513.6|9521.3|9511.3|9523.6|9513.6|9521.3|9511.3|3
1628609260000|2021-08-10 15:27:40|9521.1|9511.1|9520.4|9510.4|9521.1|9511.1|9520.4|9510.4|6
1628609270000|2021-08-10 15:27:50|9520|9510|9520|9510|9520|9510|9520|9510|1
1628609280000|2021-08-10 15:28:00|9519.9|9509.9|9520.3|9510.3|9520.3|9510.3|9519.6|9509.6|4
1628609290000|2021-08-10 15:28:10|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.9|9509.9|2
1628609300000|2021-08-10 15:28:20|9519.8|9509.8|9519.6|9509.6|9519.8|9509.8|9519.6|9509.6|2
1628609310000|2021-08-10 15:28:30|9519.8|9509.8|9516.4|9506.4|9519.8|9509.8|9516.4|9506.4|5
1628609320000|2021-08-10 15:28:40|9516.3|9506.3|9515.1|9505.1|9516.3|9506.3|9515.1|9505.1|8
1628609330000|2021-08-10 15:28:50|9515|9505|9515.1|9505.1|9515.1|9505.1|9514.8|9504.8|3
1628609340000|2021-08-10 15:29:00|9515.3|9505.3|9517.8|9507.8|9518.8|9508.8|9515.3|9505.3|5
1628609350000|2021-08-10 15:29:10|9518|9508|9519|9509|9519|9509|9518|9508|3
1628609370000|2021-08-10 15:29:30|9519.1|9509.1|9519.6|9509.6|9519.6|9509.6|9518.4|9508.4|4
1628609380000|2021-08-10 15:29:40|9519.4|9509.4|9520.6|9510.6|9520.8|9510.8|9519.4|9509.4|6
1628609390000|2021-08-10 15:29:50|9520.8|9510.8|9517|9507|9521|9511|9517|9507|11
1628609400000|2021-08-10 15:30:00|9517.1|9507.1|9522.1|9512.1|9522.1|9512.1|9517.1|9507.1|12
1628609410000|2021-08-10 15:30:10|9522|9512|9521.3|9511.3|9524.9|9514.9|9520.6|9510.6|11
1628609420000|2021-08-10 15:30:20|9521.1|9511.1|9523.3|9513.3|9523.3|9513.3|9520.6|9510.6|9
1628609430000|2021-08-10 15:30:30|9523|9513|9524|9514|9524.9|9514.9|9523|9513|10
1628609440000|2021-08-10 15:30:40|9523.8|9513.8|9521.6|9511.6|9523.9|9513.9|9521.6|9511.6|7
1628609450000|2021-08-10 15:30:50|9522|9512|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|4
1628609470000|2021-08-10 15:31:10|9522.4|9512.4|9524.1|9514.1|9524.1|9514.1|9522.4|9512.4|3
1628609480000|2021-08-10 15:31:20|9523.8|9513.8|9521.6|9511.6|9523.8|9513.8|9521.4|9511.4|9
1628609500000|2021-08-10 15:31:40|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1628609510000|2021-08-10 15:31:50|9522|9512|9523.5|9513.5|9523.5|9513.5|9522|9512|5
1628609520000|2021-08-10 15:32:00|9523.4|9513.4|9523.5|9513.5|9523.5|9513.5|9523.4|9513.4|2
1628609540000|2021-08-10 15:32:20|9523.8|9513.8|9523.9|9513.9|9524.3|9514.3|9523.8|9513.8|5
1628609550000|2021-08-10 15:32:30|9523.8|9513.8|9523.1|9513.1|9523.8|9513.8|9523.1|9513.1|2
1628609560000|2021-08-10 15:32:40|9522.6|9512.6|9521.6|9511.6|9522.6|9512.6|9521.6|9511.6|2
1628609590000|2021-08-10 15:33:10|9521.4|9511.4|9519.8|9509.8|9521.4|9511.4|9519.5|9509.5|6
1628609600000|2021-08-10 15:33:20|9519.5|9509.5|9522.1|9512.1|9522.1|9512.1|9518.9|9508.9|9
1628609610000|2021-08-10 15:33:30|9522|9512|9522|9512|9522|9512|9521.9|9511.9|3
1628609620000|2021-08-10 15:33:40|9522.5|9512.5|9522.1|9512.1|9522.5|9512.5|9521.5|9511.5|4
1628609640000|2021-08-10 15:34:00|9522|9512|9521.9|9511.9|9522.3|9512.3|9521.5|9511.5|4
1628609650000|2021-08-10 15:34:10|9522.3|9512.3|9522|9512|9522.3|9512.3|9522|9512|2
1628609680000|2021-08-10 15:34:40|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|2
1628609690000|2021-08-10 15:34:50|9521.3|9511.3|9521.9|9511.9|9521.9|9511.9|9519.9|9509.9|5
1628609700000|2021-08-10 15:35:00|9521.8|9511.8|9523|9513|9523|9513|9521.5|9511.5|7
1628609710000|2021-08-10 15:35:10|9523.5|9513.5|9521.4|9511.4|9523.9|9513.9|9521.4|9511.4|8
1628609720000|2021-08-10 15:35:20|9521.1|9511.1|9521.8|9511.8|9522|9512|9521.1|9511.1|6
1628609740000|2021-08-10 15:35:40|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|1
1628609780000|2021-08-10 15:36:20|9522.5|9512.5|9521.5|9511.5|9522.5|9512.5|9521.5|9511.5|3
1628609790000|2021-08-10 15:36:30|9521.1|9511.1|9520.6|9510.6|9521.5|9511.5|9519.4|9509.4|12
1628609800000|2021-08-10 15:36:40|9519.8|9509.8|9520.1|9510.1|9520.1|9510.1|9519.1|9509.1|5
1628609810000|2021-08-10 15:36:50|9520.6|9510.6|9520.3|9510.3|9521.1|9511.1|9520.3|9510.3|7
1628609840000|2021-08-10 15:37:20|9520.8|9510.8|9520.9|9510.9|9521.1|9511.1|9520.8|9510.8|3
1628609850000|2021-08-10 15:37:30|9521.1|9511.1|9522.4|9512.4|9522.4|9512.4|9521.1|9511.1|4
1628609860000|2021-08-10 15:37:40|9522.6|9512.6|9524.3|9514.3|9524.4|9514.4|9522.6|9512.6|6
1628609870000|2021-08-10 15:37:50|9523.3|9513.3|9525.6|9515.6|9526.4|9516.4|9523.3|9513.3|10
1628609880000|2021-08-10 15:38:00|9525.5|9515.5|9527.5|9517.5|9527.5|9517.5|9525.5|9515.5|7
1628609890000|2021-08-10 15:38:10|9527.3|9517.3|9526.4|9516.4|9527.3|9517.3|9526.4|9516.4|5
1628609900000|2021-08-10 15:38:20|9526.1|9516.1|9525.9|9515.9|9526.4|9516.4|9525.9|9515.9|4
1628609910000|2021-08-10 15:38:30|9525.6|9515.6|9525.9|9515.9|9526|9516|9525.6|9515.6|4
1628609920000|2021-08-10 15:38:40|9527.1|9517.1|9525.9|9515.9|9527.1|9517.1|9525.9|9515.9|4
1628609930000|2021-08-10 15:38:50|9526.1|9516.1|9525.9|9515.9|9526.9|9516.9|9525.6|9515.6|8
1628609940000|2021-08-10 15:39:00|9526.1|9516.1|9525.6|9515.6|9526.1|9516.1|9525.6|9515.6|2
1628609960000|2021-08-10 15:39:20|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1628609980000|2021-08-10 15:39:40|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1628609990000|2021-08-10 15:39:50|9526.1|9516.1|9525.6|9515.6|9526.1|9516.1|9525.6|9515.6|5
1628610000000|2021-08-10 15:40:00|9525.4|9515.4|9525.9|9515.9|9525.9|9515.9|9525.4|9515.4|5
1628610020000|2021-08-10 15:40:20|9525.8|9515.8|9521.9|9511.9|9525.8|9515.8|9521.9|9511.9|13
1628610030000|2021-08-10 15:40:30|9522.1|9512.1|9522.3|9512.3|9522.3|9512.3|9522.1|9512.1|2
1628610040000|2021-08-10 15:40:40|9522.1|9512.1|9523.3|9513.3|9523.3|9513.3|9520.5|9510.5|10
1628610050000|2021-08-10 15:40:50|9522.8|9512.8|9522.5|9512.5|9523.3|9513.3|9522.5|9512.5|6
1628610060000|2021-08-10 15:41:00|9522.1|9512.1|9520.8|9510.8|9522.1|9512.1|9520.5|9510.5|5
1628610070000|2021-08-10 15:41:10|9521.3|9511.3|9520.4|9510.4|9522|9512|9520.4|9510.4|9
1628610080000|2021-08-10 15:41:20|9520.1|9510.1|9518.8|9508.8|9520.3|9510.3|9518.8|9508.8|11
1628610090000|2021-08-10 15:41:30|9518.5|9508.5|9519.1|9509.1|9519.3|9509.3|9518.3|9508.3|6
1628610100000|2021-08-10 15:41:40|9519.6|9509.6|9518|9508|9519.6|9509.6|9517.8|9507.8|10
1628610110000|2021-08-10 15:41:50|9517.9|9507.9|9517.1|9507.1|9517.9|9507.9|9516.8|9506.8|7
1628610120000|2021-08-10 15:42:00|9516.9|9506.9|9517.4|9507.4|9517.8|9507.8|9516.8|9506.8|9
1628610130000|2021-08-10 15:42:10|9517.3|9507.3|9518.8|9508.8|9519|9509|9516.4|9506.4|6
1628610140000|2021-08-10 15:42:20|9519|9509|9520.5|9510.5|9520.5|9510.5|9519|9509|5
1628610150000|2021-08-10 15:42:30|9520.8|9510.8|9521.1|9511.1|9521.1|9511.1|9520.8|9510.8|2
1628610160000|2021-08-10 15:42:40|9520.5|9510.5|9519.6|9509.6|9520.5|9510.5|9519.6|9509.6|2
1628610180000|2021-08-10 15:43:00|9519.5|9509.5|9519.4|9509.4|9521.3|9511.3|9519.3|9509.3|14
1628610190000|2021-08-10 15:43:10|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9518.5|9508.5|12
1628610200000|2021-08-10 15:43:20|9519.8|9509.8|9519.8|9509.8|9520.5|9510.5|9519.1|9509.1|9
1628610210000|2021-08-10 15:43:30|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1628610220000|2021-08-10 15:43:40|9520|9510|9519.8|9509.8|9520|9510|9519.4|9509.4|5
1628610230000|2021-08-10 15:43:50|9519.6|9509.6|9520.6|9510.6|9520.6|9510.6|9519.6|9509.6|5
1628610240000|2021-08-10 15:44:00|9520.5|9510.5|9521.1|9511.1|9522.4|9512.4|9519.4|9509.4|16
1628610250000|2021-08-10 15:44:10|9521.3|9511.3|9519.8|9509.8|9521.3|9511.3|9519|9509|9
1628610260000|2021-08-10 15:44:20|9519.6|9509.6|9519.1|9509.1|9519.6|9509.6|9518.5|9508.5|8
1628610270000|2021-08-10 15:44:30|9518.8|9508.8|9518|9508|9518.8|9508.8|9517.1|9507.1|9
1628610290000|2021-08-10 15:44:50|9518.5|9508.5|9519|9509|9519.5|9509.5|9518.5|9508.5|8
1628610300000|2021-08-10 15:45:00|9518.9|9508.9|9519.6|9509.6|9521.3|9511.3|9518.9|9508.9|13
1628610310000|2021-08-10 15:45:10|9518.9|9508.9|9517.3|9507.3|9519.4|9509.4|9515.6|9505.6|17
1628610320000|2021-08-10 15:45:20|9517.1|9507.1|9519.5|9509.5|9519.5|9509.5|9517.1|9507.1|8
1628610330000|2021-08-10 15:45:30|9519.3|9509.3|9519|9509|9519.3|9509.3|9519|9509|4
1628610340000|2021-08-10 15:45:40|9518.5|9508.5|9517.9|9507.9|9518.5|9508.5|9517.9|9507.9|3
1628610350000|2021-08-10 15:45:50|9518.8|9508.8|9519.4|9509.4|9520.1|9510.1|9518.8|9508.8|6
1628610360000|2021-08-10 15:46:00|9519.5|9509.5|9520.6|9510.6|9520.9|9510.9|9519.5|9509.5|8
1628610370000|2021-08-10 15:46:10|9520.5|9510.5|9521.6|9511.6|9521.9|9511.9|9520.5|9510.5|5
1628610380000|2021-08-10 15:46:20|9521.8|9511.8|9523.5|9513.5|9524.1|9514.1|9521.8|9511.8|16
1628610390000|2021-08-10 15:46:30|9524.4|9514.4|9527.1|9517.1|9528|9518|9524.4|9514.4|13
1628610400000|2021-08-10 15:46:40|9527.5|9517.5|9525.4|9515.4|9528.1|9518.1|9525.4|9515.4|9
1628610410000|2021-08-10 15:46:50|9526.1|9516.1|9525.3|9515.3|9527.8|9517.8|9525.3|9515.3|10
1628610420000|2021-08-10 15:47:00|9525.4|9515.4|9527|9517|9527.3|9517.3|9525|9515|9
1628610430000|2021-08-10 15:47:10|9526.6|9516.6|9527|9517|9527.9|9517.9|9526|9516|14
1628610440000|2021-08-10 15:47:20|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9526.1|9516.1|4
1628610450000|2021-08-10 15:47:30|9526.3|9516.3|9526.8|9516.8|9527|9517|9526.3|9516.3|4
1628610460000|2021-08-10 15:47:40|9527|9517|9525.9|9515.9|9528.1|9518.1|9525.9|9515.9|12
1628610470000|2021-08-10 15:47:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525|9515|3
1628610480000|2021-08-10 15:48:00|9525.6|9515.6|9526.6|9516.6|9526.6|9516.6|9525.5|9515.5|5
1628610490000|2021-08-10 15:48:10|9526.5|9516.5|9526.4|9516.4|9527.1|9517.1|9526.4|9516.4|4
1628610510000|2021-08-10 15:48:30|9526|9516|9523.9|9513.9|9526|9516|9523.9|9513.9|5
1628610520000|2021-08-10 15:48:40|9523.6|9513.6|9526.8|9516.8|9528.3|9518.3|9523.6|9513.6|15
1628610530000|2021-08-10 15:48:50|9526.4|9516.4|9525.3|9515.3|9526.4|9516.4|9525.3|9515.3|6
1628610540000|2021-08-10 15:49:00|9524.9|9514.9|9527.5|9517.5|9527.5|9517.5|9524.9|9514.9|9
1628610550000|2021-08-10 15:49:10|9527.6|9517.6|9528.4|9518.4|9528.4|9518.4|9527.6|9517.6|3
1628610560000|2021-08-10 15:49:20|9528.9|9518.9|9530.1|9520.1|9530.5|9520.5|9528.6|9518.6|12
1628610570000|2021-08-10 15:49:30|9530.5|9520.5|9530.3|9520.3|9532|9522|9529.6|9519.6|16
1628610580000|2021-08-10 15:49:40|9530.4|9520.4|9528.3|9518.3|9530.5|9520.5|9527.1|9517.1|12
1628610590000|2021-08-10 15:49:50|9528.8|9518.8|9530.4|9520.4|9530.4|9520.4|9528.4|9518.4|24
1628610600000|2021-08-10 15:50:00|9530|9520|9532|9522|9532|9522|9529.4|9519.4|14
1628610610000|2021-08-10 15:50:10|9532.5|9522.5|9532.6|9522.6|9533|9523|9530.4|9520.4|16
1628610620000|2021-08-10 15:50:20|9532.4|9522.4|9530.5|9520.5|9532.4|9522.4|9530.5|9520.5|12
1628610630000|2021-08-10 15:50:30|9530.6|9520.6|9531|9521|9531|9521|9530.4|9520.4|4
1628610650000|2021-08-10 15:50:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1628610660000|2021-08-10 15:51:00|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1628610680000|2021-08-10 15:51:20|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1628610690000|2021-08-10 15:51:30|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1628610710000|2021-08-10 15:51:50|9530.8|9520.8|9530.6|9520.6|9530.8|9520.8|9530.6|9520.6|2
1628610720000|2021-08-10 15:52:00|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.1|9519.1|4
1628610730000|2021-08-10 15:52:10|9529.6|9519.6|9529.4|9519.4|9529.9|9519.9|9529.4|9519.4|7
1628610740000|2021-08-10 15:52:20|9529.8|9519.8|9530.1|9520.1|9530.1|9520.1|9529.8|9519.8|3
1628610750000|2021-08-10 15:52:30|9529.9|9519.9|9529.3|9519.3|9530.3|9520.3|9529.1|9519.1|6
1628610760000|2021-08-10 15:52:40|9530.1|9520.1|9532.5|9522.5|9532.8|9522.8|9530.1|9520.1|12
1628610770000|2021-08-10 15:52:50|9532.8|9522.8|9533.8|9523.8|9534.3|9524.3|9532.8|9522.8|12
1628610780000|2021-08-10 15:53:00|9533.6|9523.6|9532.4|9522.4|9533.6|9523.6|9532.1|9522.1|7
1628610790000|2021-08-10 15:53:10|9533.1|9523.1|9533.5|9523.5|9533.6|9523.6|9533.1|9523.1|8
1628610800000|2021-08-10 15:53:20|9533.6|9523.6|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|8
1628610810000|2021-08-10 15:53:30|9534.1|9524.1|9535.4|9525.4|9535.6|9525.6|9534.1|9524.1|11
1628610820000|2021-08-10 15:53:40|9535.6|9525.6|9535.9|9525.9|9536|9526|9535.6|9525.6|4
1628610830000|2021-08-10 15:53:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1628610840000|2021-08-10 15:54:00|9536.3|9526.3|9538.9|9528.9|9538.9|9528.9|9536|9526|8
1628610850000|2021-08-10 15:54:10|9539.1|9529.1|9537.3|9527.3|9539.1|9529.1|9537.3|9527.3|10
1628610860000|2021-08-10 15:54:20|9537|9527|9536.5|9526.5|9537|9527|9536|9526|13
1628610870000|2021-08-10 15:54:30|9536.4|9526.4|9536.5|9526.5|9536.5|9526.5|9535.9|9525.9|7
1628610880000|2021-08-10 15:54:40|9536.8|9526.8|9538.3|9528.3|9538.4|9528.4|9536.4|9526.4|15
1628610890000|2021-08-10 15:54:50|9538.1|9528.1|9539.1|9529.1|9539.1|9529.1|9537.9|9527.9|8
1628610900000|2021-08-10 15:55:00|9539.5|9529.5|9538.8|9528.8|9540|9530|9538.8|9528.8|7
1628610910000|2021-08-10 15:55:10|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1628610930000|2021-08-10 15:55:30|9538.8|9528.8|9540.6|9530.6|9541|9531|9538.8|9528.8|8
1628610940000|2021-08-10 15:55:40|9540.3|9530.3|9539.6|9529.6|9540.8|9530.8|9539.6|9529.6|9
1628610950000|2021-08-10 15:55:50|9539.5|9529.5|9539.1|9529.1|9539.5|9529.5|9538.3|9528.3|4
1628610960000|2021-08-10 15:56:00|9538.5|9528.5|9538.6|9528.6|9539.1|9529.1|9538.3|9528.3|5
1628610970000|2021-08-10 15:56:10|9537.9|9527.9|9537.6|9527.6|9537.9|9527.9|9537.6|9527.6|2
1628610980000|2021-08-10 15:56:20|9537.9|9527.9|9542.4|9532.4|9542.4|9532.4|9537.9|9527.9|10
1628610990000|2021-08-10 15:56:30|9542.8|9532.8|9542.6|9532.6|9543|9533|9542.6|9532.6|4
1628611000000|2021-08-10 15:56:40|9542.4|9532.4|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|10
1628611010000|2021-08-10 15:56:50|9542.5|9532.5|9541.3|9531.3|9542.5|9532.5|9541.3|9531.3|3
1628611020000|2021-08-10 15:57:00|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9540.8|9530.8|6
1628611030000|2021-08-10 15:57:10|9541|9531|9541|9531|9541.5|9531.5|9540.5|9530.5|8
1628611050000|2021-08-10 15:57:30|9540.8|9530.8|9540.1|9530.1|9540.8|9530.8|9540.1|9530.1|3
1628611060000|2021-08-10 15:57:40|9540|9530|9542.1|9532.1|9542.4|9532.4|9540|9530|6
1628611080000|2021-08-10 15:58:00|9542.5|9532.5|9543.5|9533.5|9543.8|9533.8|9542.5|9532.5|7
1628611090000|2021-08-10 15:58:10|9543.8|9533.8|9542.1|9532.1|9543.8|9533.8|9542.1|9532.1|9
1628611100000|2021-08-10 15:58:20|9543.3|9533.3|9544.9|9534.9|9544.9|9534.9|9543.3|9533.3|5
1628611110000|2021-08-10 15:58:30|9544.6|9534.6|9543.3|9533.3|9544.6|9534.6|9543.3|9533.3|5
1628611120000|2021-08-10 15:58:40|9542.4|9532.4|9543.6|9533.6|9543.6|9533.6|9542.4|9532.4|4
1628611130000|2021-08-10 15:58:50|9543.8|9533.8|9544.9|9534.9|9545.1|9535.1|9543.8|9533.8|7
1628611140000|2021-08-10 15:59:00|9545|9535|9545.5|9535.5|9545.5|9535.5|9545|9535|7
1628611150000|2021-08-10 15:59:10|9545.3|9535.3|9543.9|9533.9|9545.5|9535.5|9543.9|9533.9|9
1628611160000|2021-08-10 15:59:20|9544.5|9534.5|9544.6|9534.6|9544.6|9534.6|9544.1|9534.1|8
1628611170000|2021-08-10 15:59:30|9544.4|9534.4|9543.4|9533.4|9544.5|9534.5|9543.4|9533.4|3
1628611180000|2021-08-10 15:59:40|9543.8|9533.8|9544.1|9534.1|9544.4|9534.4|9543.8|9533.8|7
1628611190000|2021-08-10 15:59:50|9544.4|9534.4|9543.4|9533.4|9544.6|9534.6|9543.1|9533.1|8
1628611200000|2021-08-10 16:00:00|9543.6|9533.6|9542.6|9532.6|9545|9535|9542.6|9532.6|8
1628611210000|2021-08-10 16:00:10|9542.5|9532.5|9539.8|9529.8|9542.5|9532.5|9539.8|9529.8|13
1628611220000|2021-08-10 16:00:20|9539.9|9529.9|9541.1|9531.1|9541.1|9531.1|9539.9|9529.9|5
1628611230000|2021-08-10 16:00:30|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|3
1628611240000|2021-08-10 16:00:40|9542.1|9532.1|9542.8|9532.8|9543.3|9533.3|9542.1|9532.1|6
1628611250000|2021-08-10 16:00:50|9542.5|9532.5|9543.3|9533.3|9543.3|9533.3|9541.8|9531.8|5
1628611260000|2021-08-10 16:01:00|9542.9|9532.9|9540.6|9530.6|9542.9|9532.9|9540.6|9530.6|5
1628611270000|2021-08-10 16:01:10|9541|9531|9540.6|9530.6|9541|9531|9540.6|9530.6|2
1628611290000|2021-08-10 16:01:30|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9539.8|9529.8|5
1628611300000|2021-08-10 16:01:40|9539.8|9529.8|9539.9|9529.9|9539.9|9529.9|9539.8|9529.8|2
1628611310000|2021-08-10 16:01:50|9540.4|9530.4|9538.4|9528.4|9540.4|9530.4|9538.4|9528.4|4
1628611330000|2021-08-10 16:02:10|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1628611340000|2021-08-10 16:02:20|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.4|9527.4|4
1628611350000|2021-08-10 16:02:30|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|4
1628611360000|2021-08-10 16:02:40|9537|9527|9536.4|9526.4|9537|9527|9535.1|9525.1|12
1628611380000|2021-08-10 16:03:00|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.4|9526.4|4
1628611410000|2021-08-10 16:03:30|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1628611420000|2021-08-10 16:03:40|9537.5|9527.5|9537.9|9527.9|9538.1|9528.1|9537.5|9527.5|5
1628611430000|2021-08-10 16:03:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1628611440000|2021-08-10 16:04:00|9537.5|9527.5|9536.4|9526.4|9537.5|9527.5|9536.4|9526.4|3
1628611460000|2021-08-10 16:04:20|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1628611470000|2021-08-10 16:04:30|9536|9526|9535.9|9525.9|9536|9526|9535.9|9525.9|2
1628611480000|2021-08-10 16:04:40|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1628611520000|2021-08-10 16:05:20|9535.5|9525.5|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|8
1628611550000|2021-08-10 16:05:50|9534|9524|9533.1|9523.1|9534|9524|9533.1|9523.1|2
1628611560000|2021-08-10 16:06:00|9533.4|9523.4|9534.4|9524.4|9535.1|9525.1|9533.4|9523.4|8
1628611570000|2021-08-10 16:06:10|9534|9524|9533.3|9523.3|9534.1|9524.1|9533.3|9523.3|7
1628611580000|2021-08-10 16:06:20|9534.1|9524.1|9533.6|9523.6|9534.1|9524.1|9533.1|9523.1|5
1628611600000|2021-08-10 16:06:40|9533.9|9523.9|9535|9525|9535|9525|9533.9|9523.9|5
1628611610000|2021-08-10 16:06:50|9535.4|9525.4|9536.4|9526.4|9536.4|9526.4|9535.4|9525.4|3
1628611620000|2021-08-10 16:07:00|9536.6|9526.6|9537.1|9527.1|9537.4|9527.4|9536.4|9526.4|9
1628611630000|2021-08-10 16:07:10|9537.5|9527.5|9538.5|9528.5|9538.5|9528.5|9537.5|9527.5|7
1628611640000|2021-08-10 16:07:20|9538.6|9528.6|9538.3|9528.3|9538.6|9528.6|9538.3|9528.3|3
1628611650000|2021-08-10 16:07:30|9538.1|9528.1|9536.4|9526.4|9538.1|9528.1|9536.4|9526.4|5
1628611660000|2021-08-10 16:07:40|9536.8|9526.8|9537.5|9527.5|9537.8|9527.8|9536.8|9526.8|6
1628611670000|2021-08-10 16:07:50|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1628611680000|2021-08-10 16:08:00|9537.5|9527.5|9537.6|9527.6|9537.8|9527.8|9537.4|9527.4|5
1628611690000|2021-08-10 16:08:10|9537.9|9527.9|9537.5|9527.5|9538|9528|9537.5|9527.5|4
1628611700000|2021-08-10 16:08:20|9537.8|9527.8|9535.6|9525.6|9537.8|9527.8|9535.6|9525.6|6
1628611710000|2021-08-10 16:08:30|9536.1|9526.1|9535.6|9525.6|9536.1|9526.1|9535.6|9525.6|3
1628611720000|2021-08-10 16:08:40|9537|9527|9538|9528|9538|9528|9537|9527|4
1628611730000|2021-08-10 16:08:50|9538.3|9528.3|9538.4|9528.4|9538.4|9528.4|9538.3|9528.3|2
1628611740000|2021-08-10 16:09:00|9538.3|9528.3|9537.9|9527.9|9538.3|9528.3|9537.8|9527.8|5
1628611750000|2021-08-10 16:09:10|9537.4|9527.4|9536.9|9526.9|9537.4|9527.4|9536.4|9526.4|4
1628611760000|2021-08-10 16:09:20|9537|9527|9536.5|9526.5|9537|9527|9535.9|9525.9|6
1628611770000|2021-08-10 16:09:30|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|9536.6|9526.6|1
1628611780000|2021-08-10 16:09:40|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1628611790000|2021-08-10 16:09:50|9536.9|9526.9|9536.4|9526.4|9536.9|9526.9|9536.4|9526.4|4
1628611800000|2021-08-10 16:10:00|9537.4|9527.4|9536.4|9526.4|9537.4|9527.4|9536.4|9526.4|7
1628611810000|2021-08-10 16:10:10|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1628611820000|2021-08-10 16:10:20|9537.4|9527.4|9536.1|9526.1|9537.4|9527.4|9536.1|9526.1|3
1628611830000|2021-08-10 16:10:30|9536|9526|9536|9526|9536|9526|9536|9526|1
1628611860000|2021-08-10 16:11:00|9535.4|9525.4|9534.6|9524.6|9535.5|9525.5|9534.1|9524.1|7
1628611870000|2021-08-10 16:11:10|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1628611880000|2021-08-10 16:11:20|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9534.1|9524.1|3
1628611890000|2021-08-10 16:11:30|9534.3|9524.3|9534.5|9524.5|9534.5|9524.5|9534.3|9524.3|4
1628611920000|2021-08-10 16:12:00|9534.3|9524.3|9533.6|9523.6|9534.3|9524.3|9533.6|9523.6|2
1628611930000|2021-08-10 16:12:10|9533.3|9523.3|9532.9|9522.9|9533.3|9523.3|9532.9|9522.9|2
1628611940000|2021-08-10 16:12:20|9532.8|9522.8|9531.9|9521.9|9532.8|9522.8|9531.9|9521.9|4
1628611960000|2021-08-10 16:12:40|9532.1|9522.1|9533.1|9523.1|9533.1|9523.1|9532.1|9522.1|2
1628611970000|2021-08-10 16:12:50|9533.6|9523.6|9534.5|9524.5|9534.6|9524.6|9533.6|9523.6|7
1628611980000|2021-08-10 16:13:00|9535.5|9525.5|9535.9|9525.9|9535.9|9525.9|9535.4|9525.4|4
1628611990000|2021-08-10 16:13:10|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1628612000000|2021-08-10 16:13:20|9535.1|9525.1|9534|9524|9535.6|9525.6|9534|9524|9
1628612010000|2021-08-10 16:13:30|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|5
1628612020000|2021-08-10 16:13:40|9533.3|9523.3|9532.6|9522.6|9533.3|9523.3|9532.4|9522.4|5
1628612040000|2021-08-10 16:14:00|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1628612050000|2021-08-10 16:14:10|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.1|9522.1|3
1628612060000|2021-08-10 16:14:20|9532.6|9522.6|9537.3|9527.3|9537.6|9527.6|9532.6|9522.6|9
1628612070000|2021-08-10 16:14:30|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1628612080000|2021-08-10 16:14:40|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|2
1628612100000|2021-08-10 16:15:00|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|3
1628612110000|2021-08-10 16:15:10|9536.3|9526.3|9536.4|9526.4|9536.4|9526.4|9536.1|9526.1|3
1628612120000|2021-08-10 16:15:20|9536.1|9526.1|9535.4|9525.4|9536.1|9526.1|9534.8|9524.8|6
1628612130000|2021-08-10 16:15:30|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1628612140000|2021-08-10 16:15:40|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1628612150000|2021-08-10 16:15:50|9535.5|9525.5|9535.9|9525.9|9535.9|9525.9|9535.5|9525.5|3
1628612160000|2021-08-10 16:16:00|9536.1|9526.1|9536.3|9526.3|9536.3|9526.3|9536.1|9526.1|2
1628612170000|2021-08-10 16:16:10|9536|9526|9535.1|9525.1|9536|9526|9535.1|9525.1|4
1628612180000|2021-08-10 16:16:20|9535|9525|9535|9525|9535.3|9525.3|9535|9525|3
1628612190000|2021-08-10 16:16:30|9534.8|9524.8|9534.1|9524.1|9535.4|9525.4|9534.1|9524.1|5
1628612200000|2021-08-10 16:16:40|9533.9|9523.9|9533.3|9523.3|9534|9524|9533.3|9523.3|5
1628612220000|2021-08-10 16:17:00|9533.4|9523.4|9534.5|9524.5|9534.6|9524.6|9533.4|9523.4|5
1628612240000|2021-08-10 16:17:20|9535|9525|9535|9525|9535|9525|9535|9525|1
1628612250000|2021-08-10 16:17:30|9535.1|9525.1|9536.1|9526.1|9536.3|9526.3|9535.1|9525.1|6
1628612260000|2021-08-10 16:17:40|9535.9|9525.9|9534.9|9524.9|9536.1|9526.1|9534.9|9524.9|4
1628612270000|2021-08-10 16:17:50|9534.5|9524.5|9535.1|9525.1|9535.1|9525.1|9534.5|9524.5|5
1628612280000|2021-08-10 16:18:00|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1628612290000|2021-08-10 16:18:10|9534.6|9524.6|9534.5|9524.5|9534.6|9524.6|9534.3|9524.3|3
1628612300000|2021-08-10 16:18:20|9534.4|9524.4|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|2
1628612310000|2021-08-10 16:18:30|9534.9|9524.9|9535|9525|9535|9525|9534.9|9524.9|2
1628612320000|2021-08-10 16:18:40|9535.5|9525.5|9536.3|9526.3|9536.4|9526.4|9535.5|9525.5|5
1628612330000|2021-08-10 16:18:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1628612340000|2021-08-10 16:19:00|9536.4|9526.4|9537.9|9527.9|9537.9|9527.9|9536.4|9526.4|4
1628612350000|2021-08-10 16:19:10|9537.1|9527.1|9537.8|9527.8|9537.8|9527.8|9537.1|9527.1|2
1628612360000|2021-08-10 16:19:20|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1628612370000|2021-08-10 16:19:30|9537.8|9527.8|9537.4|9527.4|9537.8|9527.8|9537.3|9527.3|3
1628612380000|2021-08-10 16:19:40|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1628612390000|2021-08-10 16:19:50|9537.6|9527.6|9537.9|9527.9|9538.3|9528.3|9537.6|9527.6|4
1628612400000|2021-08-10 16:20:00|9538.1|9528.1|9537.9|9527.9|9539|9529|9537.8|9527.8|7
1628612410000|2021-08-10 16:20:10|9537.6|9527.6|9538.5|9528.5|9538.5|9528.5|9537.6|9527.6|3
1628612420000|2021-08-10 16:20:20|9538.1|9528.1|9537.5|9527.5|9538.1|9528.1|9537.5|9527.5|3
1628612430000|2021-08-10 16:20:30|9537.8|9527.8|9537.9|9527.9|9537.9|9527.9|9537.8|9527.8|4
1628612440000|2021-08-10 16:20:40|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1628612450000|2021-08-10 16:20:50|9538|9528|9538|9528|9538|9528|9538|9528|1
1628612460000|2021-08-10 16:21:00|9538.1|9528.1|9538.3|9528.3|9538.3|9528.3|9538.1|9528.1|2
1628612480000|2021-08-10 16:21:20|9538|9528|9537.1|9527.1|9538|9528|9537.1|9527.1|4
1628612490000|2021-08-10 16:21:30|9537.4|9527.4|9537.8|9527.8|9537.8|9527.8|9537.4|9527.4|3
1628612500000|2021-08-10 16:21:40|9538|9528|9537.8|9527.8|9538|9528|9537.4|9527.4|6
1628612510000|2021-08-10 16:21:50|9537.6|9527.6|9538.1|9528.1|9538.3|9528.3|9537.6|9527.6|6
1628612520000|2021-08-10 16:22:00|9537.9|9527.9|9538.3|9528.3|9538.3|9528.3|9537.9|9527.9|5
1628612530000|2021-08-10 16:22:10|9538|9528|9538.3|9528.3|9538.3|9528.3|9538|9528|2
1628612540000|2021-08-10 16:22:20|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1628612550000|2021-08-10 16:22:30|9538.6|9528.6|9537.9|9527.9|9538.6|9528.6|9537.1|9527.1|8
1628612560000|2021-08-10 16:22:40|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.1|9527.1|4
1628612570000|2021-08-10 16:22:50|9538.1|9528.1|9538.4|9528.4|9538.9|9528.9|9537.6|9527.6|6
1628612580000|2021-08-10 16:23:00|9538.5|9528.5|9538.9|9528.9|9539|9529|9538|9528|12
1628612590000|2021-08-10 16:23:10|9538.6|9528.6|9538.9|9528.9|9538.9|9528.9|9538.1|9528.1|4
1628612610000|2021-08-10 16:23:30|9539|9529|9540|9530|9540|9530|9539|9529|3
1628612620000|2021-08-10 16:23:40|9539.8|9529.8|9539.3|9529.3|9539.8|9529.8|9539.3|9529.3|2
1628612630000|2021-08-10 16:23:50|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1628612640000|2021-08-10 16:24:00|9539.5|9529.5|9541.8|9531.8|9541.8|9531.8|9539.5|9529.5|4
1628612650000|2021-08-10 16:24:10|9542|9532|9542|9532|9542|9532|9542|9532|1
1628612660000|2021-08-10 16:24:20|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1628612680000|2021-08-10 16:24:40|9542|9532|9541.6|9531.6|9542.4|9532.4|9541.6|9531.6|5
1628612690000|2021-08-10 16:24:50|9542.3|9532.3|9542.8|9532.8|9543.1|9533.1|9542.3|9532.3|7
1628612700000|2021-08-10 16:25:00|9542.6|9532.6|9543.4|9533.4|9543.4|9533.4|9542.6|9532.6|3
1628612710000|2021-08-10 16:25:10|9543.3|9533.3|9543.1|9533.1|9543.3|9533.3|9542.9|9532.9|3
1628612720000|2021-08-10 16:25:20|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1628612730000|2021-08-10 16:25:30|9543.4|9533.4|9544.3|9534.3|9544.3|9534.3|9543.4|9533.4|4
1628612740000|2021-08-10 16:25:40|9544|9534|9543.5|9533.5|9544|9534|9543.3|9533.3|4
1628612750000|2021-08-10 16:25:50|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1628612760000|2021-08-10 16:26:00|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1628612770000|2021-08-10 16:26:10|9543|9533|9543.8|9533.8|9543.8|9533.8|9543|9533|4
1628612780000|2021-08-10 16:26:20|9542.9|9532.9|9543.8|9533.8|9543.8|9533.8|9542.9|9532.9|8
1628612790000|2021-08-10 16:26:30|9544|9534|9544.1|9534.1|9544.4|9534.4|9543.8|9533.8|6
1628612810000|2021-08-10 16:26:50|9544|9534|9542.9|9532.9|9544|9534|9542.9|9532.9|2
1628612820000|2021-08-10 16:27:00|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1628612830000|2021-08-10 16:27:10|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1628612840000|2021-08-10 16:27:20|9542.5|9532.5|9541|9531|9542.5|9532.5|9541|9531|9
1628612850000|2021-08-10 16:27:30|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1628612860000|2021-08-10 16:27:40|9540.8|9530.8|9540.4|9530.4|9540.8|9530.8|9540.4|9530.4|2
1628612870000|2021-08-10 16:27:50|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.9|9529.9|2
1628612890000|2021-08-10 16:28:10|9540.1|9530.1|9540|9530|9540.1|9530.1|9539.9|9529.9|3
1628612900000|2021-08-10 16:28:20|9539.8|9529.8|9540.4|9530.4|9540.4|9530.4|9539.8|9529.8|4
1628612910000|2021-08-10 16:28:30|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|2
1628612920000|2021-08-10 16:28:40|9540.5|9530.5|9540.1|9530.1|9540.5|9530.5|9539.4|9529.4|7
1628612930000|2021-08-10 16:28:50|9540.4|9530.4|9540.6|9530.6|9540.6|9530.6|9540.4|9530.4|2
1628612950000|2021-08-10 16:29:10|9540.8|9530.8|9541.1|9531.1|9542.6|9532.6|9540.8|9530.8|9
1628612960000|2021-08-10 16:29:20|9540.6|9530.6|9540.8|9530.8|9540.8|9530.8|9540.6|9530.6|2
1628612970000|2021-08-10 16:29:30|9540.5|9530.5|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|3
1628612990000|2021-08-10 16:29:50|9540.4|9530.4|9539.1|9529.1|9540.4|9530.4|9539|9529|4
1628613000000|2021-08-10 16:30:00|9538.6|9528.6|9536.3|9526.3|9538.6|9528.6|9536.3|9526.3|10
1628613010000|2021-08-10 16:30:10|9536.4|9526.4|9536.3|9526.3|9536.4|9526.4|9536.1|9526.1|3
1628613020000|2021-08-10 16:30:20|9536.9|9526.9|9537.6|9527.6|9537.8|9527.8|9536.9|9526.9|3
1628613030000|2021-08-10 16:30:30|9537.9|9527.9|9537.9|9527.9|9538.1|9528.1|9537.9|9527.9|3
1628613040000|2021-08-10 16:30:40|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1628613050000|2021-08-10 16:30:50|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|3
1628613060000|2021-08-10 16:31:00|9536.5|9526.5|9535.4|9525.4|9536.5|9526.5|9535.4|9525.4|8
1628613070000|2021-08-10 16:31:10|9535.1|9525.1|9534.9|9524.9|9535.4|9525.4|9534.9|9524.9|4
1628613080000|2021-08-10 16:31:20|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1628613090000|2021-08-10 16:31:30|9534|9524|9533.4|9523.4|9534|9524|9533.4|9523.4|3
1628613100000|2021-08-10 16:31:40|9533.5|9523.5|9535.3|9525.3|9535.3|9525.3|9533.5|9523.5|5
1628613110000|2021-08-10 16:31:50|9535.6|9525.6|9535.3|9525.3|9535.6|9525.6|9535.1|9525.1|4
1628613120000|2021-08-10 16:32:00|9535|9525|9534.5|9524.5|9535|9525|9533.8|9523.8|5
1628613140000|2021-08-10 16:32:20|9534.9|9524.9|9533.3|9523.3|9534.9|9524.9|9533.3|9523.3|7
1628613150000|2021-08-10 16:32:30|9533.4|9523.4|9533.6|9523.6|9534.4|9524.4|9532.6|9522.6|10
1628613160000|2021-08-10 16:32:40|9534|9524|9534.1|9524.1|9534.3|9524.3|9534|9524|5
1628613170000|2021-08-10 16:32:50|9534.6|9524.6|9534.5|9524.5|9534.6|9524.6|9534.4|9524.4|3
1628613180000|2021-08-10 16:33:00|9534.4|9524.4|9534.5|9524.5|9534.5|9524.5|9533.8|9523.8|5
1628613190000|2021-08-10 16:33:10|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|3
1628613200000|2021-08-10 16:33:20|9535.1|9525.1|9534.6|9524.6|9535.1|9525.1|9534.4|9524.4|6
1628613220000|2021-08-10 16:33:40|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1628613240000|2021-08-10 16:34:00|9534.3|9524.3|9535|9525|9535|9525|9534.3|9524.3|5
1628613250000|2021-08-10 16:34:10|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1628613260000|2021-08-10 16:34:20|9535|9525|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|5
1628613270000|2021-08-10 16:34:30|9535.9|9525.9|9537.1|9527.1|9537.1|9527.1|9535.9|9525.9|3
1628613280000|2021-08-10 16:34:40|9537.3|9527.3|9537.6|9527.6|9537.6|9527.6|9537.3|9527.3|3
1628613290000|2021-08-10 16:34:50|9538.1|9528.1|9537|9527|9538.8|9528.8|9537|9527|10
1628613300000|2021-08-10 16:35:00|9536.9|9526.9|9537.5|9527.5|9538.8|9528.8|9536.9|9526.9|9
1628613310000|2021-08-10 16:35:10|9537.8|9527.8|9537.1|9527.1|9537.8|9527.8|9537.1|9527.1|4
1628613320000|2021-08-10 16:35:20|9536.9|9526.9|9536.3|9526.3|9536.9|9526.9|9535.6|9525.6|8
1628613330000|2021-08-10 16:35:30|9536.4|9526.4|9536.3|9526.3|9536.4|9526.4|9536.3|9526.3|2
1628613340000|2021-08-10 16:35:40|9535.9|9525.9|9534.6|9524.6|9535.9|9525.9|9534.6|9524.6|6
1628613350000|2021-08-10 16:35:50|9534.5|9524.5|9534.1|9524.1|9534.5|9524.5|9533.6|9523.6|5
1628613360000|2021-08-10 16:36:00|9534.3|9524.3|9535.5|9525.5|9535.5|9525.5|9534.3|9524.3|3
1628613370000|2021-08-10 16:36:10|9535.6|9525.6|9536.3|9526.3|9536.4|9526.4|9535.6|9525.6|3
1628613380000|2021-08-10 16:36:20|9536.4|9526.4|9535.5|9525.5|9536.4|9526.4|9535.5|9525.5|4
1628613390000|2021-08-10 16:36:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9533.4|9523.4|9
1628613410000|2021-08-10 16:36:50|9535|9525|9535|9525|9535|9525|9535|9525|1
1628613420000|2021-08-10 16:37:00|9534.9|9524.9|9535.5|9525.5|9535.5|9525.5|9534.9|9524.9|4
1628613430000|2021-08-10 16:37:10|9535.9|9525.9|9533.6|9523.6|9535.9|9525.9|9533.6|9523.6|10
1628613440000|2021-08-10 16:37:20|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.5|9522.5|7
1628613460000|2021-08-10 16:37:40|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9530.8|9520.8|7
1628613470000|2021-08-10 16:37:50|9532.8|9522.8|9532.1|9522.1|9532.8|9522.8|9532.1|9522.1|2
1628613480000|2021-08-10 16:38:00|9533.1|9523.1|9532.5|9522.5|9533.1|9523.1|9532.5|9522.5|5
1628613490000|2021-08-10 16:38:10|9532|9522|9530.6|9520.6|9532|9522|9530.6|9520.6|4
1628613500000|2021-08-10 16:38:20|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1628613510000|2021-08-10 16:38:30|9530.6|9520.6|9530.9|9520.9|9530.9|9520.9|9530.6|9520.6|2
1628613520000|2021-08-10 16:38:40|9530.6|9520.6|9529.4|9519.4|9530.6|9520.6|9529.4|9519.4|4
1628613530000|2021-08-10 16:38:50|9529.5|9519.5|9529.5|9519.5|9531.3|9521.3|9529.5|9519.5|4
1628613540000|2021-08-10 16:39:00|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|2
1628613550000|2021-08-10 16:39:10|9530.5|9520.5|9529.5|9519.5|9530.5|9520.5|9529.5|9519.5|2
1628613560000|2021-08-10 16:39:20|9530.3|9520.3|9530.1|9520.1|9530.8|9520.8|9530.1|9520.1|6
1628613570000|2021-08-10 16:39:30|9530|9520|9528.4|9518.4|9530|9520|9528.4|9518.4|5
1628613580000|2021-08-10 16:39:40|9528.5|9518.5|9528.4|9518.4|9529.3|9519.3|9528.4|9518.4|4
1628613600000|2021-08-10 16:40:00|9528.5|9518.5|9529.3|9519.3|9529.4|9519.4|9528.5|9518.5|5
1628613610000|2021-08-10 16:40:10|9529.4|9519.4|9528.4|9518.4|9529.4|9519.4|9528.4|9518.4|3
1628613620000|2021-08-10 16:40:20|9528.5|9518.5|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|2
1628613630000|2021-08-10 16:40:30|9529.9|9519.9|9531|9521|9531.3|9521.3|9529.8|9519.8|9
1628613640000|2021-08-10 16:40:40|9530.9|9520.9|9529.9|9519.9|9530.9|9520.9|9529.9|9519.9|3
1628613650000|2021-08-10 16:40:50|9530.3|9520.3|9530.6|9520.6|9530.6|9520.6|9530.3|9520.3|3
1628613660000|2021-08-10 16:41:00|9530.4|9520.4|9531.9|9521.9|9531.9|9521.9|9530.3|9520.3|9
1628613670000|2021-08-10 16:41:10|9531.5|9521.5|9531.9|9521.9|9531.9|9521.9|9531.1|9521.1|7
1628613680000|2021-08-10 16:41:20|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9530.8|9520.8|5
1628613690000|2021-08-10 16:41:30|9531.5|9521.5|9530.9|9520.9|9531.5|9521.5|9530.9|9520.9|5
1628613700000|2021-08-10 16:41:40|9530.6|9520.6|9531.1|9521.1|9531.1|9521.1|9530.5|9520.5|3
1628613710000|2021-08-10 16:41:50|9530.9|9520.9|9529.8|9519.8|9530.9|9520.9|9528.9|9518.9|6
1628613720000|2021-08-10 16:42:00|9530|9520|9529.9|9519.9|9530.5|9520.5|9529.9|9519.9|5
1628613730000|2021-08-10 16:42:10|9529.5|9519.5|9528.8|9518.8|9529.5|9519.5|9528.8|9518.8|3
1628613750000|2021-08-10 16:42:30|9528.5|9518.5|9527.9|9517.9|9528.5|9518.5|9527.9|9517.9|3
1628613760000|2021-08-10 16:42:40|9527.6|9517.6|9527.5|9517.5|9528|9518|9527.3|9517.3|5
1628613780000|2021-08-10 16:43:00|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1628613840000|2021-08-10 16:44:00|9528|9518|9529.6|9519.6|9529.6|9519.6|9528|9518|2
1628613850000|2021-08-10 16:44:10|9528.3|9518.3|9527.9|9517.9|9528.4|9518.4|9527.9|9517.9|5
1628613860000|2021-08-10 16:44:20|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9527.9|9517.9|2
1628613880000|2021-08-10 16:44:40|9528|9518|9528.6|9518.6|9529|9519|9528|9518|4
1628613890000|2021-08-10 16:44:50|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.8|9518.8|3
1628613900000|2021-08-10 16:45:00|9528.5|9518.5|9529.8|9519.8|9529.8|9519.8|9528.5|9518.5|8
1628613910000|2021-08-10 16:45:10|9530.1|9520.1|9530.8|9520.8|9530.8|9520.8|9530.1|9520.1|2
1628613920000|2021-08-10 16:45:20|9530.4|9520.4|9529.9|9519.9|9530.4|9520.4|9529.9|9519.9|3
1628613930000|2021-08-10 16:45:30|9530.6|9520.6|9530.6|9520.6|9530.8|9520.8|9530.6|9520.6|3
1628613940000|2021-08-10 16:45:40|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.3|9520.3|3
1628613950000|2021-08-10 16:45:50|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|2
1628613960000|2021-08-10 16:46:00|9530.6|9520.6|9530.1|9520.1|9530.6|9520.6|9529.1|9519.1|4
1628613970000|2021-08-10 16:46:10|9530|9520|9530|9520|9530|9520|9530|9520|1
1628613990000|2021-08-10 16:46:30|9530.1|9520.1|9530.6|9520.6|9530.6|9520.6|9530|9520|5
1628614000000|2021-08-10 16:46:40|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1628614020000|2021-08-10 16:47:00|9531.1|9521.1|9531|9521|9531.4|9521.4|9530.8|9520.8|8
1628614030000|2021-08-10 16:47:10|9531.1|9521.1|9530.6|9520.6|9531.4|9521.4|9530.6|9520.6|6
1628614040000|2021-08-10 16:47:20|9531|9521|9530.4|9520.4|9531|9521|9530.4|9520.4|5
1628614050000|2021-08-10 16:47:30|9530.3|9520.3|9528.9|9518.9|9530.3|9520.3|9528.9|9518.9|5
1628614060000|2021-08-10 16:47:40|9529.1|9519.1|9529.6|9519.6|9529.6|9519.6|9529.1|9519.1|2
1628614070000|2021-08-10 16:47:50|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1628614080000|2021-08-10 16:48:00|9530.3|9520.3|9530.8|9520.8|9530.8|9520.8|9530.3|9520.3|4
1628614090000|2021-08-10 16:48:10|9530.5|9520.5|9529.4|9519.4|9530.5|9520.5|9529.4|9519.4|4
1628614100000|2021-08-10 16:48:20|9529.6|9519.6|9530|9520|9530|9520|9529.6|9519.6|2
1628614110000|2021-08-10 16:48:30|9529.8|9519.8|9530|9520|9530|9520|9529.4|9519.4|4
1628614120000|2021-08-10 16:48:40|9530.3|9520.3|9530.6|9520.6|9531.3|9521.3|9530|9520|10
1628614130000|2021-08-10 16:48:50|9531|9521|9531|9521|9531|9521|9530.8|9520.8|5
1628614140000|2021-08-10 16:49:00|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|9530.8|9520.8|1
1628614150000|2021-08-10 16:49:10|9531|9521|9531.6|9521.6|9531.9|9521.9|9531|9521|10
1628614160000|2021-08-10 16:49:20|9531|9521|9532.8|9522.8|9533.3|9523.3|9531|9521|11
1628614170000|2021-08-10 16:49:30|9533|9523|9531.1|9521.1|9533.6|9523.6|9531.1|9521.1|12
1628614180000|2021-08-10 16:49:40|9530.8|9520.8|9529.5|9519.5|9530.8|9520.8|9529.3|9519.3|7
1628614190000|2021-08-10 16:49:50|9529.3|9519.3|9525|9515|9529.3|9519.3|9523.9|9513.9|15
1628614200000|2021-08-10 16:50:00|9524.8|9514.8|9524.8|9514.8|9526.3|9516.3|9523.9|9513.9|12
1628614210000|2021-08-10 16:50:10|9524.9|9514.9|9525|9515|9525|9515|9524.9|9514.9|2
1628614220000|2021-08-10 16:50:20|9524.4|9514.4|9525|9515|9525.6|9515.6|9524.3|9514.3|12
1628614230000|2021-08-10 16:50:30|9525.5|9515.5|9525.9|9515.9|9526|9516|9525.5|9515.5|5
1628614240000|2021-08-10 16:50:40|9526.8|9516.8|9528.5|9518.5|9529|9519|9526.8|9516.8|13
1628614250000|2021-08-10 16:50:50|9528.4|9518.4|9527.1|9517.1|9528.4|9518.4|9526.4|9516.4|9
1628614260000|2021-08-10 16:51:00|9527|9517|9526.9|9516.9|9527.3|9517.3|9526.5|9516.5|11
1628614270000|2021-08-10 16:51:10|9526.5|9516.5|9527.4|9517.4|9527.4|9517.4|9526.5|9516.5|4
1628614290000|2021-08-10 16:51:30|9527.8|9517.8|9529.9|9519.9|9530.3|9520.3|9527.8|9517.8|9
1628614300000|2021-08-10 16:51:40|9529.8|9519.8|9527.9|9517.9|9529.8|9519.8|9527.9|9517.9|7
1628614310000|2021-08-10 16:51:50|9528.1|9518.1|9528.3|9518.3|9528.8|9518.8|9528.1|9518.1|6
1628614320000|2021-08-10 16:52:00|9528.5|9518.5|9529.4|9519.4|9530.8|9520.8|9528.5|9518.5|9
1628614330000|2021-08-10 16:52:10|9529|9519|9529.5|9519.5|9530|9520|9529|9519|9
1628614340000|2021-08-10 16:52:20|9529.1|9519.1|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|9
1628614350000|2021-08-10 16:52:30|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|2
1628614360000|2021-08-10 16:52:40|9528.4|9518.4|9528.8|9518.8|9528.8|9518.8|9528.1|9518.1|4
1628614370000|2021-08-10 16:52:50|9528.5|9518.5|9529|9519|9529|9519|9526.5|9516.5|9
1628614380000|2021-08-10 16:53:00|9528.3|9518.3|9527.3|9517.3|9528.3|9518.3|9527.1|9517.1|7
1628614390000|2021-08-10 16:53:10|9527|9517|9527.3|9517.3|9528.1|9518.1|9527|9517|6
1628614400000|2021-08-10 16:53:20|9527.8|9517.8|9528.1|9518.1|9529|9519|9527.8|9517.8|7
1628614410000|2021-08-10 16:53:30|9527.9|9517.9|9527.8|9517.8|9528.4|9518.4|9527.8|9517.8|6
1628614420000|2021-08-10 16:53:40|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.8|9517.8|5
1628614430000|2021-08-10 16:53:50|9528.1|9518.1|9526.4|9516.4|9529|9519|9526.4|9516.4|9
1628614440000|2021-08-10 16:54:00|9526.9|9516.9|9525.1|9515.1|9526.9|9516.9|9524|9514|9
1628614450000|2021-08-10 16:54:10|9525.4|9515.4|9527.8|9517.8|9528.1|9518.1|9525.4|9515.4|8
1628614460000|2021-08-10 16:54:20|9527.6|9517.6|9524.4|9514.4|9527.6|9517.6|9524.1|9514.1|9
1628614480000|2021-08-10 16:54:40|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|5
1628614490000|2021-08-10 16:54:50|9525.6|9515.6|9524.3|9514.3|9526.1|9516.1|9524.3|9514.3|4
1628614500000|2021-08-10 16:55:00|9524.4|9514.4|9526.4|9516.4|9526.8|9516.8|9524.4|9514.4|6
1628614510000|2021-08-10 16:55:10|9526.8|9516.8|9523.9|9513.9|9527.4|9517.4|9523.3|9513.3|12
1628614520000|2021-08-10 16:55:20|9523.5|9513.5|9523.6|9513.6|9524|9514|9522.4|9512.4|12
1628614530000|2021-08-10 16:55:30|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|6
1628614540000|2021-08-10 16:55:40|9524.5|9514.5|9524.9|9514.9|9525.3|9515.3|9524.5|9514.5|5
1628614550000|2021-08-10 16:55:50|9525.1|9515.1|9525.5|9515.5|9526.1|9516.1|9525|9515|5
1628614560000|2021-08-10 16:56:00|9526.3|9516.3|9525.5|9515.5|9526.3|9516.3|9525.3|9515.3|5
1628614570000|2021-08-10 16:56:10|9525.4|9515.4|9524|9514|9526|9516|9524|9514|8
1628614580000|2021-08-10 16:56:20|9524.3|9514.3|9523.8|9513.8|9526.3|9516.3|9523.8|9513.8|10
1628614600000|2021-08-10 16:56:40|9523.4|9513.4|9523.5|9513.5|9524|9514|9523.4|9513.4|3
1628614610000|2021-08-10 16:56:50|9523.3|9513.3|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|5
1628614620000|2021-08-10 16:57:00|9523.8|9513.8|9522.8|9512.8|9523.8|9513.8|9522.8|9512.8|5
1628614630000|2021-08-10 16:57:10|9523|9513|9523.9|9513.9|9523.9|9513.9|9523|9513|3
1628614640000|2021-08-10 16:57:20|9523.6|9513.6|9524|9514|9524|9514|9523.6|9513.6|3
1628614650000|2021-08-10 16:57:30|9524.3|9514.3|9524.6|9514.6|9524.6|9514.6|9524|9514|5
1628614660000|2021-08-10 16:57:40|9524.3|9514.3|9524.5|9514.5|9524.6|9514.6|9523.5|9513.5|9
1628614670000|2021-08-10 16:57:50|9524.8|9514.8|9523.5|9513.5|9525.3|9515.3|9523.5|9513.5|7
1628614680000|2021-08-10 16:58:00|9523.9|9513.9|9524.8|9514.8|9524.8|9514.8|9523.9|9513.9|4
1628614690000|2021-08-10 16:58:10|9524.3|9514.3|9525.4|9515.4|9525.6|9515.6|9524.3|9514.3|11
1628614700000|2021-08-10 16:58:20|9525|9515|9526.6|9516.6|9526.6|9516.6|9525|9515|9
1628614710000|2021-08-10 16:58:30|9526.9|9516.9|9524|9514|9526.9|9516.9|9524|9514|5
1628614720000|2021-08-10 16:58:40|9524.4|9514.4|9525.3|9515.3|9525.3|9515.3|9524.4|9514.4|3
1628614730000|2021-08-10 16:58:50|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1628614740000|2021-08-10 16:59:00|9524.6|9514.6|9520.8|9510.8|9525.1|9515.1|9520.3|9510.3|8
1628614750000|2021-08-10 16:59:10|9521|9511|9524.3|9514.3|9524.5|9514.5|9521|9511|13
1628614760000|2021-08-10 16:59:20|9524.5|9514.5|9524.9|9514.9|9526.3|9516.3|9524.5|9514.5|13
1628640120000|2021-08-11 00:02:00|9521|9511|9521|9511|9521|9511|9521|9511|1
1628640150000|2021-08-11 00:02:30|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1628640210000|2021-08-11 00:03:30|9519.6|9509.6|9519.3|9509.3|9520.9|9510.9|9519.3|9509.3|6
1628640230000|2021-08-11 00:03:50|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628640270000|2021-08-11 00:04:30|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628640280000|2021-08-11 00:04:40|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1628640290000|2021-08-11 00:04:50|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1628640300000|2021-08-11 00:05:00|9516.4|9506.4|9514.6|9504.6|9516.4|9506.4|9514.6|9504.6|6
1628640340000|2021-08-11 00:05:40|9515.4|9505.4|9514.5|9504.5|9515.4|9505.4|9514.5|9504.5|2
1628640350000|2021-08-11 00:05:50|9514.6|9504.6|9511.6|9501.6|9514.6|9504.6|9511.4|9501.4|6
1628640370000|2021-08-11 00:06:10|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1628640400000|2021-08-11 00:06:40|9509.4|9499.4|9510.3|9500.3|9510.3|9500.3|9509.4|9499.4|2
1628640420000|2021-08-11 00:07:00|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628640450000|2021-08-11 00:07:30|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628640480000|2021-08-11 00:08:00|9510.1|9500.1|9510.5|9500.5|9510.5|9500.5|9510.1|9500.1|2
1628640490000|2021-08-11 00:08:10|9510.1|9500.1|9510.4|9500.4|9510.4|9500.4|9510.1|9500.1|2
1628640500000|2021-08-11 00:08:20|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628640510000|2021-08-11 00:08:30|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508|9498|3
1628640520000|2021-08-11 00:08:40|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1628640530000|2021-08-11 00:08:50|9509.1|9499.1|9508.9|9498.9|9509.1|9499.1|9508.9|9498.9|2
1628640540000|2021-08-11 00:09:00|9508.6|9498.6|9508.1|9498.1|9509.3|9499.3|9508.1|9498.1|4
1628640550000|2021-08-11 00:09:10|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628640610000|2021-08-11 00:10:10|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9507.9|9497.9|3
1628640640000|2021-08-11 00:10:40|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1628640680000|2021-08-11 00:11:20|9508.1|9498.1|9511.6|9501.6|9511.9|9501.9|9508.1|9498.1|4
1628640690000|2021-08-11 00:11:30|9512.1|9502.1|9512.4|9502.4|9512.4|9502.4|9512.1|9502.1|2
1628640700000|2021-08-11 00:11:40|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1628640710000|2021-08-11 00:11:50|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1628640890000|2021-08-11 00:14:50|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628640900000|2021-08-11 00:15:00|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1628640910000|2021-08-11 00:15:10|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1628640920000|2021-08-11 00:15:20|9506.1|9496.1|9502.6|9492.6|9506.1|9496.1|9502.6|9492.6|2
1628640930000|2021-08-11 00:15:30|9502.3|9492.3|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|2
1628640940000|2021-08-11 00:15:40|9500.8|9490.8|9506.6|9496.6|9506.6|9496.6|9500.6|9490.6|5
1628640970000|2021-08-11 00:16:10|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9504.8|9494.8|2
1628640980000|2021-08-11 00:16:20|9505|9495|9505.5|9495.5|9505.5|9495.5|9505|9495|2
1628640990000|2021-08-11 00:16:30|9504.1|9494.1|9505.5|9495.5|9505.5|9495.5|9504.1|9494.1|2
1628641010000|2021-08-11 00:16:50|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1628641020000|2021-08-11 00:17:00|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1628641110000|2021-08-11 00:18:30|9506.6|9496.6|9510.3|9500.3|9510.3|9500.3|9506.6|9496.6|2
1628641130000|2021-08-11 00:18:50|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1628641270000|2021-08-11 00:21:10|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1628641290000|2021-08-11 00:21:30|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1628641340000|2021-08-11 00:22:20|9512.4|9502.4|9514.5|9504.5|9514.5|9504.5|9512.4|9502.4|2
1628641350000|2021-08-11 00:22:30|9514.1|9504.1|9513.9|9503.9|9514.1|9504.1|9513.9|9503.9|3
1628641360000|2021-08-11 00:22:40|9513.8|9503.8|9514.4|9504.4|9514.4|9504.4|9513.6|9503.6|3
1628641370000|2021-08-11 00:22:50|9514.6|9504.6|9512.5|9502.5|9514.6|9504.6|9512.5|9502.5|2
1628641380000|2021-08-11 00:23:00|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1628641390000|2021-08-11 00:23:10|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628641420000|2021-08-11 00:23:40|9512|9502|9511.9|9501.9|9512|9502|9511.9|9501.9|2
1628641440000|2021-08-11 00:24:00|9511.6|9501.6|9509.5|9499.5|9511.6|9501.6|9509.5|9499.5|2
1628641450000|2021-08-11 00:24:10|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1628641480000|2021-08-11 00:24:40|9509|9499|9508.9|9498.9|9509|9499|9508.8|9498.8|3
1628641500000|2021-08-11 00:25:00|9509|9499|9510.4|9500.4|9510.4|9500.4|9509|9499|3
1628641510000|2021-08-11 00:25:10|9510.6|9500.6|9510.8|9500.8|9510.8|9500.8|9510.6|9500.6|2
1628641520000|2021-08-11 00:25:20|9511.4|9501.4|9512.4|9502.4|9512.4|9502.4|9511.4|9501.4|2
1628641540000|2021-08-11 00:25:40|9512.8|9502.8|9513.8|9503.8|9513.8|9503.8|9512.8|9502.8|2
1628641560000|2021-08-11 00:26:00|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|1
1628641580000|2021-08-11 00:26:20|9512.9|9502.9|9512.6|9502.6|9512.9|9502.9|9512.6|9502.6|2
1628641620000|2021-08-11 00:27:00|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628641630000|2021-08-11 00:27:10|9512.5|9502.5|9512.4|9502.4|9512.5|9502.5|9512.4|9502.4|2
1628641640000|2021-08-11 00:27:20|9513.6|9503.6|9515.6|9505.6|9515.6|9505.6|9513.6|9503.6|4
1628641680000|2021-08-11 00:28:00|9516.4|9506.4|9516.9|9506.9|9516.9|9506.9|9516.4|9506.4|2
1628641720000|2021-08-11 00:28:40|9516.5|9506.5|9516.4|9506.4|9516.5|9506.5|9516.4|9506.4|2
1628641740000|2021-08-11 00:29:00|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628641780000|2021-08-11 00:29:40|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628641880000|2021-08-11 00:31:20|9516.6|9506.6|9516|9506|9516.6|9506.6|9516|9506|2
1628641900000|2021-08-11 00:31:40|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.3|9506.3|2
1628642010000|2021-08-11 00:33:30|9517.4|9507.4|9516.6|9506.6|9517.4|9507.4|9516.6|9506.6|2
1628642040000|2021-08-11 00:34:00|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|2
1628642060000|2021-08-11 00:34:20|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628642070000|2021-08-11 00:34:30|9516.6|9506.6|9516.9|9506.9|9516.9|9506.9|9516.6|9506.6|2
1628642130000|2021-08-11 00:35:30|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628642150000|2021-08-11 00:35:50|9516.4|9506.4|9515.4|9505.4|9516.4|9506.4|9515.4|9505.4|2
1628642170000|2021-08-11 00:36:10|9516.1|9506.1|9516.9|9506.9|9516.9|9506.9|9516.1|9506.1|3
1628642190000|2021-08-11 00:36:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628642260000|2021-08-11 00:37:40|9516.9|9506.9|9516.3|9506.3|9516.9|9506.9|9516.3|9506.3|3
1628642270000|2021-08-11 00:37:50|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|2
1628642290000|2021-08-11 00:38:10|9516.3|9506.3|9516.9|9506.9|9516.9|9506.9|9516.3|9506.3|3
1628642340000|2021-08-11 00:39:00|9516.6|9506.6|9516.3|9506.3|9516.6|9506.6|9515.8|9505.8|3
1628642370000|2021-08-11 00:39:30|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1628642380000|2021-08-11 00:39:40|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1628642390000|2021-08-11 00:39:50|9515.3|9505.3|9517.1|9507.1|9517.1|9507.1|9515.3|9505.3|2
1628642400000|2021-08-11 00:40:00|9516.6|9506.6|9516.4|9506.4|9516.6|9506.6|9516.4|9506.4|2
1628642460000|2021-08-11 00:41:00|9515.9|9505.9|9516.4|9506.4|9516.6|9506.6|9515.9|9505.9|4
1628642480000|2021-08-11 00:41:20|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9516.6|9506.6|2
1628642490000|2021-08-11 00:41:30|9516.9|9506.9|9516.4|9506.4|9516.9|9506.9|9516.4|9506.4|3
1628642570000|2021-08-11 00:42:50|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9516.6|9506.6|2
1628642640000|2021-08-11 00:44:00|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628642660000|2021-08-11 00:44:20|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628642670000|2021-08-11 00:44:30|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628642700000|2021-08-11 00:45:00|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.9|9505.9|2
1628642720000|2021-08-11 00:45:20|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1628642740000|2021-08-11 00:45:40|9516.4|9506.4|9517.1|9507.1|9517.1|9507.1|9516.4|9506.4|4
1628642790000|2021-08-11 00:46:30|9517.3|9507.3|9517.4|9507.4|9517.4|9507.4|9517.3|9507.3|2
1628642800000|2021-08-11 00:46:40|9517.1|9507.1|9518.1|9508.1|9518.1|9508.1|9517.1|9507.1|2
1628642810000|2021-08-11 00:46:50|9517.1|9507.1|9519|9509|9519|9509|9517.1|9507.1|4
1628642820000|2021-08-11 00:47:00|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9518.8|9508.8|3
1628642830000|2021-08-11 00:47:10|9519.5|9509.5|9521.5|9511.5|9521.5|9511.5|9519.5|9509.5|2
1628642840000|2021-08-11 00:47:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1628642850000|2021-08-11 00:47:30|9522.3|9512.3|9519.1|9509.1|9522.3|9512.3|9519.1|9509.1|4
1628642860000|2021-08-11 00:47:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1628642870000|2021-08-11 00:47:50|9518.6|9508.6|9517.9|9507.9|9518.6|9508.6|9517.9|9507.9|2
1628642880000|2021-08-11 00:48:00|9517.6|9507.6|9517.9|9507.9|9517.9|9507.9|9517.1|9507.1|4
1628642890000|2021-08-11 00:48:10|9517.4|9507.4|9517|9507|9517.4|9507.4|9517|9507|2
1628642940000|2021-08-11 00:49:00|9516.6|9506.6|9515.9|9505.9|9516.6|9506.6|9515.9|9505.9|3
1628643000000|2021-08-11 00:50:00|9515.6|9505.6|9512.4|9502.4|9515.6|9505.6|9512.4|9502.4|6
1628643020000|2021-08-11 00:50:20|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1628643030000|2021-08-11 00:50:30|9512.4|9502.4|9512.5|9502.5|9512.5|9502.5|9512.4|9502.4|2
1628643040000|2021-08-11 00:50:40|9512.9|9502.9|9513.9|9503.9|9513.9|9503.9|9512.9|9502.9|2
1628643050000|2021-08-11 00:50:50|9514.4|9504.4|9513.9|9503.9|9514.9|9504.9|9513.9|9503.9|3
1628643080000|2021-08-11 00:51:20|9514.4|9504.4|9514.9|9504.9|9514.9|9504.9|9514.4|9504.4|2
1628643090000|2021-08-11 00:51:30|9515.3|9505.3|9515.4|9505.4|9515.4|9505.4|9515.3|9505.3|2
1628643100000|2021-08-11 00:51:40|9515.9|9505.9|9515.5|9505.5|9515.9|9505.9|9515.5|9505.5|2
1628643110000|2021-08-11 00:51:50|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1628643120000|2021-08-11 00:52:00|9516.1|9506.1|9516|9506|9516.5|9506.5|9516|9506|3
1628643150000|2021-08-11 00:52:30|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628643170000|2021-08-11 00:52:50|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628643180000|2021-08-11 00:53:00|9516.4|9506.4|9515.9|9505.9|9516.4|9506.4|9515.9|9505.9|2
1628643190000|2021-08-11 00:53:10|9516.4|9506.4|9516.9|9506.9|9516.9|9506.9|9516.4|9506.4|2
1628643240000|2021-08-11 00:54:00|9516.6|9506.6|9516|9506|9516.6|9506.6|9515.9|9505.9|5
1628643250000|2021-08-11 00:54:10|9515.9|9505.9|9516|9506|9516|9506|9515.9|9505.9|2
1628643280000|2021-08-11 00:54:40|9517.3|9507.3|9517.1|9507.1|9517.4|9507.4|9517.1|9507.1|3
1628643290000|2021-08-11 00:54:50|9516.4|9506.4|9518.1|9508.1|9518.1|9508.1|9516.4|9506.4|2
1628643300000|2021-08-11 00:55:00|9517.4|9507.4|9518.3|9508.3|9518.3|9508.3|9517.4|9507.4|2
1628643330000|2021-08-11 00:55:30|9517.1|9507.1|9521.1|9511.1|9521.1|9511.1|9517.1|9507.1|4
1628643340000|2021-08-11 00:55:40|9520.8|9510.8|9520.4|9510.4|9520.8|9510.8|9520.4|9510.4|2
1628643360000|2021-08-11 00:56:00|9519.1|9509.1|9521.8|9511.8|9522|9512|9519.1|9509.1|4
1628643370000|2021-08-11 00:56:10|9521.5|9511.5|9519.8|9509.8|9521.5|9511.5|9519.1|9509.1|7
1628643380000|2021-08-11 00:56:20|9519.6|9509.6|9519.8|9509.8|9519.8|9509.8|9519.1|9509.1|4
1628643450000|2021-08-11 00:57:30|9520.1|9510.1|9519.8|9509.8|9520.1|9510.1|9519.1|9509.1|6
1628643470000|2021-08-11 00:57:50|9520.4|9510.4|9520.3|9510.3|9520.4|9510.4|9520.3|9510.3|2
1628643510000|2021-08-11 00:58:30|9519.8|9509.8|9519.6|9509.6|9519.8|9509.8|9519.6|9509.6|2
1628643520000|2021-08-11 00:58:40|9519.1|9509.1|9517.8|9507.8|9519.1|9509.1|9517.8|9507.8|2
1628643580000|2021-08-11 00:59:40|9518.6|9508.6|9520.8|9510.8|9520.8|9510.8|9517.6|9507.6|3
1628643600000|2021-08-11 01:00:00|9520.4|9510.4|9531.6|9521.6|9531.6|9521.6|9518.8|9508.8|30
1628643610000|2021-08-11 01:00:10|9531.5|9521.5|9518.6|9508.6|9531.5|9521.5|9518.5|9508.5|28
1628643620000|2021-08-11 01:00:20|9518.9|9508.9|9517.1|9507.1|9519.4|9509.4|9516.8|9506.8|12
1628643630000|2021-08-11 01:00:30|9516.9|9506.9|9513.9|9503.9|9516.9|9506.9|9513.9|9503.9|12
1628643640000|2021-08-11 01:00:40|9513.4|9503.4|9517.1|9507.1|9517.1|9507.1|9513.4|9503.4|6
1628643650000|2021-08-11 01:00:50|9516.1|9506.1|9514.1|9504.1|9517|9507|9513.9|9503.9|14
1628643660000|2021-08-11 01:01:00|9513.6|9503.6|9508.6|9498.6|9514.3|9504.3|9508.6|9498.6|17
1628643670000|2021-08-11 01:01:10|9509.8|9499.8|9506.9|9496.9|9509.8|9499.8|9506.9|9496.9|14
1628643680000|2021-08-11 01:01:20|9507.1|9497.1|9507.3|9497.3|9508.3|9498.3|9507|9497|8
1628643690000|2021-08-11 01:01:30|9507|9497|9510.5|9500.5|9510.5|9500.5|9507|9497|10
1628643700000|2021-08-11 01:01:40|9510.4|9500.4|9507.9|9497.9|9510.4|9500.4|9507.9|9497.9|13
1628643710000|2021-08-11 01:01:50|9507.4|9497.4|9507.4|9497.4|9507.9|9497.9|9506.8|9496.8|9
1628643720000|2021-08-11 01:02:00|9507.8|9497.8|9508.1|9498.1|9508.1|9498.1|9507.8|9497.8|2
1628643730000|2021-08-11 01:02:10|9508.4|9498.4|9510|9500|9510.6|9500.6|9508.4|9498.4|7
1628643740000|2021-08-11 01:02:20|9510.6|9500.6|9511.4|9501.4|9511.8|9501.8|9510.6|9500.6|7
1628643750000|2021-08-11 01:02:30|9511.6|9501.6|9514.9|9504.9|9515.4|9505.4|9511.6|9501.6|5
1628643760000|2021-08-11 01:02:40|9515|9505|9514|9504|9515|9505|9512.6|9502.6|11
1628643770000|2021-08-11 01:02:50|9513.9|9503.9|9515.5|9505.5|9515.5|9505.5|9513.8|9503.8|6
1628643780000|2021-08-11 01:03:00|9515.4|9505.4|9513.8|9503.8|9515.4|9505.4|9513.1|9503.1|9
1628643790000|2021-08-11 01:03:10|9513.4|9503.4|9513.3|9503.3|9513.6|9503.6|9512.6|9502.6|16
1628643800000|2021-08-11 01:03:20|9513.1|9503.1|9516.5|9506.5|9516.5|9506.5|9512.6|9502.6|12
1628643810000|2021-08-11 01:03:30|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.1|9506.1|3
1628643820000|2021-08-11 01:03:40|9516.1|9506.1|9514.1|9504.1|9516.1|9506.1|9514|9504|7
1628643830000|2021-08-11 01:03:50|9514.4|9504.4|9513|9503|9514.8|9504.8|9513|9503|9
1628643840000|2021-08-11 01:04:00|9512.1|9502.1|9513.1|9503.1|9513.3|9503.3|9511.6|9501.6|11
1628643850000|2021-08-11 01:04:10|9512.8|9502.8|9512.1|9502.1|9512.8|9502.8|9511.9|9501.9|3
1628643860000|2021-08-11 01:04:20|9512.4|9502.4|9516.4|9506.4|9517.1|9507.1|9512.4|9502.4|14
1628643870000|2021-08-11 01:04:30|9516.6|9506.6|9515.3|9505.3|9517.4|9507.4|9515.3|9505.3|9
1628643880000|2021-08-11 01:04:40|9515.4|9505.4|9516.4|9506.4|9516.5|9506.5|9515.4|9505.4|9
1628643890000|2021-08-11 01:04:50|9516.1|9506.1|9516|9506|9516.4|9506.4|9515|9505|14
1628643900000|2021-08-11 01:05:00|9515.8|9505.8|9517.9|9507.9|9517.9|9507.9|9515.1|9505.1|14
1628643910000|2021-08-11 01:05:10|9517.6|9507.6|9519.5|9509.5|9519.6|9509.6|9517.6|9507.6|7
1628643920000|2021-08-11 01:05:20|9519.6|9509.6|9518.9|9508.9|9519.9|9509.9|9517.6|9507.6|12
1628643930000|2021-08-11 01:05:30|9518.4|9508.4|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|2
1628643940000|2021-08-11 01:05:40|9519.4|9509.4|9516.4|9506.4|9519.4|9509.4|9516.4|9506.4|7
1628643950000|2021-08-11 01:05:50|9516|9506|9516.8|9506.8|9516.8|9506.8|9515.8|9505.8|7
1628643960000|2021-08-11 01:06:00|9516.4|9506.4|9515.1|9505.1|9516.4|9506.4|9515.1|9505.1|6
1628643970000|2021-08-11 01:06:10|9515.4|9505.4|9512.9|9502.9|9518.3|9508.3|9512.6|9502.6|14
1628643980000|2021-08-11 01:06:20|9512.1|9502.1|9510|9500|9512.1|9502.1|9508.4|9498.4|11
1628643990000|2021-08-11 01:06:30|9510.4|9500.4|9509.6|9499.6|9510.4|9500.4|9509.4|9499.4|11
1628644000000|2021-08-11 01:06:40|9509.8|9499.8|9511.5|9501.5|9511.8|9501.8|9509.6|9499.6|11
1628644010000|2021-08-11 01:06:50|9511|9501|9506.4|9496.4|9511.6|9501.6|9506.4|9496.4|17
1628644020000|2021-08-11 01:07:00|9506.8|9496.8|9506.4|9496.4|9506.8|9496.8|9506.4|9496.4|5
1628644030000|2021-08-11 01:07:10|9505.8|9495.8|9506.1|9496.1|9506.5|9496.5|9504|9494|12
1628644040000|2021-08-11 01:07:20|9506.5|9496.5|9509.1|9499.1|9509.9|9499.9|9506.5|9496.5|8
1628644050000|2021-08-11 01:07:30|9508.9|9498.9|9507.5|9497.5|9508.9|9498.9|9505.9|9495.9|14
1628644060000|2021-08-11 01:07:40|9507.4|9497.4|9507.8|9497.8|9507.8|9497.8|9507.4|9497.4|3
1628644070000|2021-08-11 01:07:50|9508.1|9498.1|9509.8|9499.8|9509.8|9499.8|9508.1|9498.1|4
1628644080000|2021-08-11 01:08:00|9509.6|9499.6|9509.6|9499.6|9509.9|9499.9|9509.4|9499.4|5
1628644090000|2021-08-11 01:08:10|9509.3|9499.3|9509|9499|9509.6|9499.6|9508.6|9498.6|13
1628644100000|2021-08-11 01:08:20|9509.3|9499.3|9510.3|9500.3|9510.3|9500.3|9509.3|9499.3|7
1628644110000|2021-08-11 01:08:30|9509.5|9499.5|9510.4|9500.4|9511.1|9501.1|9509.5|9499.5|8
1628644120000|2021-08-11 01:08:40|9510.9|9500.9|9511.8|9501.8|9512.8|9502.8|9510.9|9500.9|14
1628644130000|2021-08-11 01:08:50|9512|9502|9512.4|9502.4|9512.4|9502.4|9512|9502|2
1628644140000|2021-08-11 01:09:00|9513.3|9503.3|9513.4|9503.4|9513.4|9503.4|9513|9503|4
1628644150000|2021-08-11 01:09:10|9514.5|9504.5|9514.6|9504.6|9514.6|9504.6|9514.4|9504.4|4
1628644160000|2021-08-11 01:09:20|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|7
1628644170000|2021-08-11 01:09:30|9514.6|9504.6|9514.5|9504.5|9514.6|9504.6|9514.5|9504.5|2
1628644180000|2021-08-11 01:09:40|9514.3|9504.3|9514.4|9504.4|9514.4|9504.4|9514.3|9504.3|2
1628644190000|2021-08-11 01:09:50|9514.3|9504.3|9514.6|9504.6|9514.8|9504.8|9514.3|9504.3|7
1628644200000|2021-08-11 01:10:00|9514.5|9504.5|9515.1|9505.1|9515.1|9505.1|9514.5|9504.5|6
1628644210000|2021-08-11 01:10:10|9516.1|9506.1|9514.8|9504.8|9516.1|9506.1|9514.8|9504.8|5
1628644220000|2021-08-11 01:10:20|9514.9|9504.9|9515.8|9505.8|9515.8|9505.8|9514.9|9504.9|4
1628644230000|2021-08-11 01:10:30|9515.6|9505.6|9514.8|9504.8|9515.6|9505.6|9514.8|9504.8|5
1628644240000|2021-08-11 01:10:40|9514.9|9504.9|9515.8|9505.8|9515.8|9505.8|9514.9|9504.9|3
1628644250000|2021-08-11 01:10:50|9517|9507|9518.3|9508.3|9518.3|9508.3|9517|9507|4
1628644260000|2021-08-11 01:11:00|9517.9|9507.9|9516.4|9506.4|9517.9|9507.9|9516.4|9506.4|6
1628644280000|2021-08-11 01:11:20|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1628644290000|2021-08-11 01:11:30|9517.5|9507.5|9516.5|9506.5|9517.6|9507.6|9516.4|9506.4|4
1628644300000|2021-08-11 01:11:40|9516.8|9506.8|9516.4|9506.4|9516.8|9506.8|9516.4|9506.4|3
1628644310000|2021-08-11 01:11:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1628644320000|2021-08-11 01:12:00|9516.1|9506.1|9514.6|9504.6|9516.1|9506.1|9514.6|9504.6|3
1628644330000|2021-08-11 01:12:10|9514.3|9504.3|9514.4|9504.4|9514.4|9504.4|9514.3|9504.3|2
1628644340000|2021-08-11 01:12:20|9514.9|9504.9|9515.9|9505.9|9516|9506|9514.4|9504.4|9
1628644350000|2021-08-11 01:12:30|9515.6|9505.6|9512.3|9502.3|9515.6|9505.6|9511.9|9501.9|12
1628644360000|2021-08-11 01:12:40|9512.4|9502.4|9512.8|9502.8|9512.8|9502.8|9512.4|9502.4|2
1628644380000|2021-08-11 01:13:00|9512.6|9502.6|9512.1|9502.1|9512.6|9502.6|9511.4|9501.4|6
1628644390000|2021-08-11 01:13:10|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1628644410000|2021-08-11 01:13:30|9513.1|9503.1|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|3
1628644420000|2021-08-11 01:13:40|9512.5|9502.5|9511.6|9501.6|9512.5|9502.5|9511.6|9501.6|3
1628644430000|2021-08-11 01:13:50|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628644440000|2021-08-11 01:14:00|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|3
1628644450000|2021-08-11 01:14:10|9513.4|9503.4|9514.3|9504.3|9514.4|9504.4|9513.4|9503.4|5
1628644460000|2021-08-11 01:14:20|9514.1|9504.1|9513.9|9503.9|9514.1|9504.1|9513.9|9503.9|2
1628644470000|2021-08-11 01:14:30|9514.4|9504.4|9515.9|9505.9|9515.9|9505.9|9514.4|9504.4|6
1628644480000|2021-08-11 01:14:40|9515.6|9505.6|9515.1|9505.1|9515.6|9505.6|9515.1|9505.1|3
1628644500000|2021-08-11 01:15:00|9514.5|9504.5|9513.4|9503.4|9514.5|9504.5|9513.4|9503.4|3
1628644510000|2021-08-11 01:15:10|9513.6|9503.6|9513.8|9503.8|9513.8|9503.8|9513.6|9503.6|2
1628644520000|2021-08-11 01:15:20|9513.6|9503.6|9513.3|9503.3|9513.6|9503.6|9513.3|9503.3|3
1628644530000|2021-08-11 01:15:30|9511.9|9501.9|9511.4|9501.4|9512.1|9502.1|9511.1|9501.1|6
1628644540000|2021-08-11 01:15:40|9511.6|9501.6|9512.8|9502.8|9512.8|9502.8|9511.6|9501.6|4
1628644550000|2021-08-11 01:15:50|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1628644560000|2021-08-11 01:16:00|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1628644570000|2021-08-11 01:16:10|9513.6|9503.6|9515.4|9505.4|9515.4|9505.4|9513.6|9503.6|4
1628644580000|2021-08-11 01:16:20|9515.5|9505.5|9515.9|9505.9|9515.9|9505.9|9515.5|9505.5|2
1628644590000|2021-08-11 01:16:30|9516.1|9506.1|9519|9509|9519|9509|9516.1|9506.1|7
1628644600000|2021-08-11 01:16:40|9519.1|9509.1|9519.4|9509.4|9519.4|9509.4|9519.1|9509.1|2
1628644620000|2021-08-11 01:17:00|9519.8|9509.8|9519.8|9509.8|9520.3|9510.3|9519.1|9509.1|9
1628644630000|2021-08-11 01:17:10|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628644640000|2021-08-11 01:17:20|9519.8|9509.8|9521.3|9511.3|9521.5|9511.5|9519.8|9509.8|5
1628644650000|2021-08-11 01:17:30|9522.4|9512.4|9520.9|9510.9|9523.8|9513.8|9520.3|9510.3|13
1628644660000|2021-08-11 01:17:40|9521.5|9511.5|9522.3|9512.3|9522.3|9512.3|9521.4|9511.4|14
1628644670000|2021-08-11 01:17:50|9522.5|9512.5|9522.1|9512.1|9522.9|9512.9|9521.6|9511.6|19
1628644680000|2021-08-11 01:18:00|9523.3|9513.3|9524.5|9514.5|9524.6|9514.6|9523.3|9513.3|7
1628644690000|2021-08-11 01:18:10|9524.1|9514.1|9524.3|9514.3|9524.3|9514.3|9523.9|9513.9|4
1628644700000|2021-08-11 01:18:20|9523.9|9513.9|9522.8|9512.8|9523.9|9513.9|9522.3|9512.3|9
1628644710000|2021-08-11 01:18:30|9523|9513|9523.3|9513.3|9523.6|9513.6|9522.6|9512.6|6
1628644740000|2021-08-11 01:19:00|9522.9|9512.9|9522.6|9512.6|9522.9|9512.9|9521.6|9511.6|6
1628644750000|2021-08-11 01:19:10|9522.4|9512.4|9521.9|9511.9|9522.4|9512.4|9521.9|9511.9|4
1628644760000|2021-08-11 01:19:20|9522.3|9512.3|9522.6|9512.6|9522.6|9512.6|9522.3|9512.3|2
1628644770000|2021-08-11 01:19:30|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1628644780000|2021-08-11 01:19:40|9522.3|9512.3|9517.3|9507.3|9522.3|9512.3|9517.3|9507.3|6
1628644790000|2021-08-11 01:19:50|9517.1|9507.1|9516.4|9506.4|9517.4|9507.4|9516.1|9506.1|10
1628644800000|2021-08-11 01:20:00|9516.1|9506.1|9515.9|9505.9|9516.6|9506.6|9515.5|9505.5|7
1628644810000|2021-08-11 01:20:10|9516.6|9506.6|9516.8|9506.8|9516.8|9506.8|9516.6|9506.6|2
1628644820000|2021-08-11 01:20:20|9516.4|9506.4|9515.8|9505.8|9516.4|9506.4|9515.8|9505.8|2
1628644830000|2021-08-11 01:20:30|9516.5|9506.5|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|4
1628644840000|2021-08-11 01:20:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1628644850000|2021-08-11 01:20:50|9516.6|9506.6|9517.5|9507.5|9517.5|9507.5|9516.6|9506.6|4
1628644860000|2021-08-11 01:21:00|9517.9|9507.9|9516.9|9506.9|9518.4|9508.4|9516.9|9506.9|10
1628644870000|2021-08-11 01:21:10|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628644880000|2021-08-11 01:21:20|9518|9508|9517.8|9507.8|9518.1|9508.1|9517.8|9507.8|3
1628644890000|2021-08-11 01:21:30|9517.6|9507.6|9517.4|9507.4|9517.6|9507.6|9517.4|9507.4|2
1628644900000|2021-08-11 01:21:40|9516.9|9506.9|9516.6|9506.6|9517.6|9507.6|9516.5|9506.5|8
1628644920000|2021-08-11 01:22:00|9517.1|9507.1|9517.3|9507.3|9518.4|9508.4|9517.1|9507.1|6
1628644930000|2021-08-11 01:22:10|9518.3|9508.3|9516.6|9506.6|9518.3|9508.3|9516.6|9506.6|4
1628644940000|2021-08-11 01:22:20|9517.4|9507.4|9515.9|9505.9|9517.4|9507.4|9515.9|9505.9|5
1628644950000|2021-08-11 01:22:30|9516.6|9506.6|9516.1|9506.1|9516.6|9506.6|9516.1|9506.1|4
1628644960000|2021-08-11 01:22:40|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1628644970000|2021-08-11 01:22:50|9515.6|9505.6|9514.1|9504.1|9515.6|9505.6|9514|9504|4
1628644990000|2021-08-11 01:23:10|9513.3|9503.3|9514.9|9504.9|9514.9|9504.9|9513.3|9503.3|5
1628645000000|2021-08-11 01:23:20|9515.3|9505.3|9515.9|9505.9|9515.9|9505.9|9515.3|9505.3|5
1628645010000|2021-08-11 01:23:30|9515.8|9505.8|9514.6|9504.6|9515.8|9505.8|9514.6|9504.6|5
1628645020000|2021-08-11 01:23:40|9514.5|9504.5|9515.3|9505.3|9517.5|9507.5|9514.3|9504.3|10
1628645040000|2021-08-11 01:24:00|9515.9|9505.9|9515.1|9505.1|9515.9|9505.9|9515.1|9505.1|3
1628645050000|2021-08-11 01:24:10|9514.9|9504.9|9513.4|9503.4|9514.9|9504.9|9512.9|9502.9|10
1628645060000|2021-08-11 01:24:20|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|1
1628645070000|2021-08-11 01:24:30|9513.4|9503.4|9512.8|9502.8|9514.1|9504.1|9512.8|9502.8|5
1628645080000|2021-08-11 01:24:40|9512.6|9502.6|9512.4|9502.4|9512.6|9502.6|9511.9|9501.9|5
1628645090000|2021-08-11 01:24:50|9513|9503|9512|9502|9513|9503|9511.1|9501.1|9
1628645100000|2021-08-11 01:25:00|9511.6|9501.6|9512.8|9502.8|9512.9|9502.9|9511.6|9501.6|4
1628645110000|2021-08-11 01:25:10|9512.6|9502.6|9510.4|9500.4|9512.6|9502.6|9510.4|9500.4|8
1628645120000|2021-08-11 01:25:20|9510.3|9500.3|9509.9|9499.9|9510.3|9500.3|9509|9499|6
1628645130000|2021-08-11 01:25:30|9508.9|9498.9|9512|9502|9512|9502|9508.9|9498.9|12
1628645140000|2021-08-11 01:25:40|9511.4|9501.4|9511.1|9501.1|9511.8|9501.8|9511|9501|5
1628645150000|2021-08-11 01:25:50|9511.4|9501.4|9511.3|9501.3|9511.4|9501.4|9510.8|9500.8|5
1628645160000|2021-08-11 01:26:00|9510.9|9500.9|9510.5|9500.5|9511.1|9501.1|9510.4|9500.4|10
1628645170000|2021-08-11 01:26:10|9509.6|9499.6|9509.3|9499.3|9509.9|9499.9|9509.3|9499.3|4
1628645180000|2021-08-11 01:26:20|9509.4|9499.4|9510.1|9500.1|9510.1|9500.1|9509.4|9499.4|9
1628645190000|2021-08-11 01:26:30|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|2
1628645200000|2021-08-11 01:26:40|9509.6|9499.6|9509.3|9499.3|9510.1|9500.1|9509.3|9499.3|5
1628645210000|2021-08-11 01:26:50|9510|9500|9509.3|9499.3|9510|9500|9508.9|9498.9|9
1628645230000|2021-08-11 01:27:10|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628645240000|2021-08-11 01:27:20|9510.3|9500.3|9512|9502|9512.6|9502.6|9510.3|9500.3|4
1628645250000|2021-08-11 01:27:30|9512.1|9502.1|9512.6|9502.6|9512.6|9502.6|9512.1|9502.1|2
1628645260000|2021-08-11 01:27:40|9512.4|9502.4|9511.9|9501.9|9512.4|9502.4|9511.9|9501.9|3
1628645270000|2021-08-11 01:27:50|9511.4|9501.4|9510|9500|9511.4|9501.4|9510|9500|8
1628645280000|2021-08-11 01:28:00|9509.9|9499.9|9508.9|9498.9|9509.9|9499.9|9508.5|9498.5|8
1628645290000|2021-08-11 01:28:10|9509|9499|9507.4|9497.4|9509.5|9499.5|9507.4|9497.4|8
1628645300000|2021-08-11 01:28:20|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.4|9496.4|4
1628645310000|2021-08-11 01:28:30|9506.1|9496.1|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|7
1628645320000|2021-08-11 01:28:40|9507.1|9497.1|9506.6|9496.6|9507.1|9497.1|9505.4|9495.4|12
1628645330000|2021-08-11 01:28:50|9506.9|9496.9|9507.9|9497.9|9509.3|9499.3|9506.9|9496.9|9
1628645340000|2021-08-11 01:29:00|9508.1|9498.1|9506.4|9496.4|9508.3|9498.3|9506.3|9496.3|6
1628645350000|2021-08-11 01:29:10|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1628645360000|2021-08-11 01:29:20|9506.6|9496.6|9506.5|9496.5|9506.6|9496.6|9506.5|9496.5|2
1628645370000|2021-08-11 01:29:30|9505.9|9495.9|9506.3|9496.3|9506.3|9496.3|9505.4|9495.4|4
1628645380000|2021-08-11 01:29:40|9506.4|9496.4|9506.6|9496.6|9507.1|9497.1|9506.4|9496.4|8
1628645390000|2021-08-11 01:29:50|9506.9|9496.9|9506.8|9496.8|9506.9|9496.9|9506.8|9496.8|2
1628645400000|2021-08-11 01:30:00|9507|9497|9510|9500|9510|9500|9507|9497|8
1628645410000|2021-08-11 01:30:10|9510.1|9500.1|9506.3|9496.3|9510.1|9500.1|9505.8|9495.8|12
1628645420000|2021-08-11 01:30:20|9506.1|9496.1|9498.4|9488.4|9506.1|9496.1|9497.6|9487.6|22
1628645430000|2021-08-11 01:30:30|9498.3|9488.3|9502.8|9492.8|9503.4|9493.4|9498.3|9488.3|12
1628645440000|2021-08-11 01:30:40|9502.9|9492.9|9504.1|9494.1|9504.5|9494.5|9502.9|9492.9|10
1628645450000|2021-08-11 01:30:50|9504|9494|9498.4|9488.4|9504.5|9494.5|9498.4|9488.4|19
1628645460000|2021-08-11 01:31:00|9498.6|9488.6|9497.9|9487.9|9498.6|9488.6|9497.9|9487.9|9
1628645470000|2021-08-11 01:31:10|9497.6|9487.6|9495.9|9485.9|9497.6|9487.6|9495.3|9485.3|19
1628645480000|2021-08-11 01:31:20|9495.8|9485.8|9491.4|9481.4|9496.6|9486.6|9491.4|9481.4|24
1628645490000|2021-08-11 01:31:30|9491.5|9481.5|9494.3|9484.3|9494.9|9484.9|9490.4|9480.4|20
1628645500000|2021-08-11 01:31:40|9494.4|9484.4|9495.4|9485.4|9496.4|9486.4|9494.4|9484.4|10
1628645510000|2021-08-11 01:31:50|9495.9|9485.9|9498.1|9488.1|9498.9|9488.9|9495.9|9485.9|13
1628645520000|2021-08-11 01:32:00|9497.8|9487.8|9496.4|9486.4|9498.9|9488.9|9495.9|9485.9|14
1628645530000|2021-08-11 01:32:10|9496.1|9486.1|9498.1|9488.1|9498.1|9488.1|9495.9|9485.9|8
1628645540000|2021-08-11 01:32:20|9498.5|9488.5|9496.9|9486.9|9498.9|9488.9|9496.9|9486.9|8
1628645550000|2021-08-11 01:32:30|9497.1|9487.1|9499|9489|9499|9489|9496.6|9486.6|9
1628645560000|2021-08-11 01:32:40|9499.6|9489.6|9498.9|9488.9|9499.6|9489.6|9498.9|9488.9|4
1628645570000|2021-08-11 01:32:50|9498.3|9488.3|9497.1|9487.1|9498.3|9488.3|9497.1|9487.1|2
1628645580000|2021-08-11 01:33:00|9497|9487|9496.9|9486.9|9497|9487|9496.6|9486.6|3
1628645590000|2021-08-11 01:33:10|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1628645600000|2021-08-11 01:33:20|9496.9|9486.9|9497.6|9487.6|9497.6|9487.6|9496.9|9486.9|3
1628645610000|2021-08-11 01:33:30|9497.8|9487.8|9498.4|9488.4|9498.4|9488.4|9497.8|9487.8|2
1628645620000|2021-08-11 01:33:40|9498.3|9488.3|9497.3|9487.3|9499|9489|9497.1|9487.1|9
1628645630000|2021-08-11 01:33:50|9497.1|9487.1|9498.1|9488.1|9499.3|9489.3|9497.1|9487.1|6
1628645640000|2021-08-11 01:34:00|9498.4|9488.4|9495.9|9485.9|9498.8|9488.8|9495.9|9485.9|7
1628645650000|2021-08-11 01:34:10|9496.1|9486.1|9496.9|9486.9|9496.9|9486.9|9495|9485|7
1628645660000|2021-08-11 01:34:20|9497.3|9487.3|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|2
1628645670000|2021-08-11 01:34:30|9498.8|9488.8|9498.6|9488.6|9498.9|9488.9|9498.5|9488.5|7
1628645680000|2021-08-11 01:34:40|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.5|9488.5|7
1628645690000|2021-08-11 01:34:50|9498.9|9488.9|9502.1|9492.1|9502.1|9492.1|9498.6|9488.6|11
1628645700000|2021-08-11 01:35:00|9501.9|9491.9|9501.8|9491.8|9502.3|9492.3|9501.6|9491.6|7
1628645710000|2021-08-11 01:35:10|9502.4|9492.4|9503.1|9493.1|9503.5|9493.5|9502.4|9492.4|10
1628645720000|2021-08-11 01:35:20|9503.3|9493.3|9503.1|9493.1|9503.3|9493.3|9503.1|9493.1|2
1628645730000|2021-08-11 01:35:30|9502.8|9492.8|9499.3|9489.3|9502.8|9492.8|9499|9489|10
1628645740000|2021-08-11 01:35:40|9499.4|9489.4|9499.6|9489.6|9499.9|9489.9|9499.4|9489.4|5
1628645750000|2021-08-11 01:35:50|9499.9|9489.9|9501.4|9491.4|9501.4|9491.4|9499.4|9489.4|9
1628645760000|2021-08-11 01:36:00|9501.9|9491.9|9503.1|9493.1|9503.4|9493.4|9501.9|9491.9|10
1628645770000|2021-08-11 01:36:10|9502.9|9492.9|9501.6|9491.6|9503.1|9493.1|9501.6|9491.6|8
1628645780000|2021-08-11 01:36:20|9501.9|9491.9|9501.6|9491.6|9502.9|9492.9|9500.4|9490.4|19
1628645790000|2021-08-11 01:36:30|9501.1|9491.1|9497.3|9487.3|9501.1|9491.1|9497.3|9487.3|8
1628645800000|2021-08-11 01:36:40|9496.9|9486.9|9496.6|9486.6|9497.6|9487.6|9496.6|9486.6|8
1628645810000|2021-08-11 01:36:50|9496.9|9486.9|9496.6|9486.6|9497|9487|9496.5|9486.5|4
1628645820000|2021-08-11 01:37:00|9496.8|9486.8|9496.6|9486.6|9498.4|9488.4|9496.6|9486.6|10
1628645830000|2021-08-11 01:37:10|9496|9486|9496.8|9486.8|9497|9487|9496|9486|4
1628645840000|2021-08-11 01:37:20|9497|9487|9498.5|9488.5|9498.5|9488.5|9497|9487|4
1628645850000|2021-08-11 01:37:30|9498.9|9488.9|9500.5|9490.5|9500.5|9490.5|9498.9|9488.9|4
1628645860000|2021-08-11 01:37:40|9500.1|9490.1|9499.9|9489.9|9500.4|9490.4|9499.6|9489.6|8
1628645870000|2021-08-11 01:37:50|9500.1|9490.1|9499.9|9489.9|9500.3|9490.3|9499.9|9489.9|5
1628645890000|2021-08-11 01:38:10|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628645900000|2021-08-11 01:38:20|9500|9490|9501.6|9491.6|9501.6|9491.6|9499.6|9489.6|8
1628645910000|2021-08-11 01:38:30|9501.3|9491.3|9501.6|9491.6|9501.6|9491.6|9501.3|9491.3|3
1628645920000|2021-08-11 01:38:40|9501.9|9491.9|9502.5|9492.5|9502.5|9492.5|9501.9|9491.9|3
1628645930000|2021-08-11 01:38:50|9502.6|9492.6|9502.8|9492.8|9502.8|9492.8|9501.9|9491.9|5
1628645940000|2021-08-11 01:39:00|9502.6|9492.6|9501.3|9491.3|9502.6|9492.6|9501.3|9491.3|7
1628645950000|2021-08-11 01:39:10|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1628645960000|2021-08-11 01:39:20|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|3
1628645970000|2021-08-11 01:39:30|9501.6|9491.6|9501.4|9491.4|9502|9492|9501.4|9491.4|5
1628645980000|2021-08-11 01:39:40|9501.3|9491.3|9501.4|9491.4|9501.6|9491.6|9501.3|9491.3|3
1628645990000|2021-08-11 01:39:50|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.1|9490.1|6
1628646000000|2021-08-11 01:40:00|9500.6|9490.6|9499.4|9489.4|9500.9|9490.9|9499.4|9489.4|5
1628646010000|2021-08-11 01:40:10|9498.9|9488.9|9499.4|9489.4|9499.4|9489.4|9498.9|9488.9|2
1628646020000|2021-08-11 01:40:20|9499.3|9489.3|9498.9|9488.9|9499.3|9489.3|9498.9|9488.9|2
1628646030000|2021-08-11 01:40:30|9499|9489|9500|9490|9500|9490|9499|9489|4
1628646040000|2021-08-11 01:40:40|9499.8|9489.8|9499.4|9489.4|9499.8|9489.8|9499.4|9489.4|2
1628646070000|2021-08-11 01:41:10|9499.3|9489.3|9499.1|9489.1|9499.3|9489.3|9498.9|9488.9|3
1628646100000|2021-08-11 01:41:40|9498.9|9488.9|9497.1|9487.1|9498.9|9488.9|9496.1|9486.1|8
1628646110000|2021-08-11 01:41:50|9496.9|9486.9|9496.1|9486.1|9497.3|9487.3|9496.1|9486.1|7
1628646120000|2021-08-11 01:42:00|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9496.1|9486.1|2
1628646130000|2021-08-11 01:42:10|9496.4|9486.4|9496.5|9486.5|9496.6|9486.6|9495.9|9485.9|8
1628646140000|2021-08-11 01:42:20|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9496.1|9486.1|2
1628646160000|2021-08-11 01:42:40|9495.9|9485.9|9493.6|9483.6|9495.9|9485.9|9493.1|9483.1|8
1628646170000|2021-08-11 01:42:50|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493|9483|9
1628646180000|2021-08-11 01:43:00|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628646190000|2021-08-11 01:43:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|3
1628646200000|2021-08-11 01:43:20|9493.3|9483.3|9494.4|9484.4|9494.4|9484.4|9493.3|9483.3|4
1628646210000|2021-08-11 01:43:30|9494.1|9484.1|9493.1|9483.1|9494.1|9484.1|9493.1|9483.1|4
1628646220000|2021-08-11 01:43:40|9493.3|9483.3|9492.4|9482.4|9494|9484|9492.4|9482.4|5
1628646230000|2021-08-11 01:43:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628646240000|2021-08-11 01:44:00|9492.5|9482.5|9493.1|9483.1|9493.1|9483.1|9492.5|9482.5|3
1628646250000|2021-08-11 01:44:10|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.1|9483.1|4
1628646260000|2021-08-11 01:44:20|9493.9|9483.9|9495.9|9485.9|9495.9|9485.9|9493.9|9483.9|8
1628646270000|2021-08-11 01:44:30|9496.3|9486.3|9497.3|9487.3|9497.3|9487.3|9496.3|9486.3|4
1628646280000|2021-08-11 01:44:40|9497.6|9487.6|9496.8|9486.8|9498.1|9488.1|9496.8|9486.8|6
1628646290000|2021-08-11 01:44:50|9496.9|9486.9|9496.8|9486.8|9496.9|9486.9|9496.8|9486.8|2
1628646300000|2021-08-11 01:45:00|9496.5|9486.5|9494.1|9484.1|9496.5|9486.5|9493.9|9483.9|8
1628646310000|2021-08-11 01:45:10|9493.9|9483.9|9494.1|9484.1|9494.4|9484.4|9493.9|9483.9|5
1628646320000|2021-08-11 01:45:20|9493.9|9483.9|9492.6|9482.6|9493.9|9483.9|9492.1|9482.1|9
1628646330000|2021-08-11 01:45:30|9492.9|9482.9|9491.4|9481.4|9492.9|9482.9|9491.4|9481.4|4
1628646340000|2021-08-11 01:45:40|9490.9|9480.9|9490.1|9480.1|9490.9|9480.9|9489.8|9479.8|8
1628646350000|2021-08-11 01:45:50|9490.4|9480.4|9488.1|9478.1|9490.5|9480.5|9488.1|9478.1|7
1628646360000|2021-08-11 01:46:00|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.4|9478.4|4
1628646370000|2021-08-11 01:46:10|9489.1|9479.1|9489.1|9479.1|9490.3|9480.3|9489|9479|12
1628646380000|2021-08-11 01:46:20|9489.4|9479.4|9490.3|9480.3|9490.3|9480.3|9489.4|9479.4|4
1628646390000|2021-08-11 01:46:30|9490|9480|9490.6|9480.6|9490.6|9480.6|9490|9480|3
1628646400000|2021-08-11 01:46:40|9490.9|9480.9|9491.3|9481.3|9491.3|9481.3|9490.9|9480.9|3
1628646410000|2021-08-11 01:46:50|9491.1|9481.1|9490.5|9480.5|9491.1|9481.1|9490.5|9480.5|3
1628646420000|2021-08-11 01:47:00|9490.3|9480.3|9489.4|9479.4|9490.3|9480.3|9489.4|9479.4|3
1628646430000|2021-08-11 01:47:10|9489.3|9479.3|9488.6|9478.6|9489.3|9479.3|9488.6|9478.6|3
1628646440000|2021-08-11 01:47:20|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628646450000|2021-08-11 01:47:30|9487.9|9477.9|9486.6|9476.6|9488.1|9478.1|9486.4|9476.4|7
1628646460000|2021-08-11 01:47:40|9487|9477|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|8
1628646470000|2021-08-11 01:47:50|9486.6|9476.6|9486.9|9476.9|9487.3|9477.3|9486.6|9476.6|7
1628646480000|2021-08-11 01:48:00|9487|9477|9489.5|9479.5|9489.5|9479.5|9487|9477|6
1628646490000|2021-08-11 01:48:10|9489.4|9479.4|9487.5|9477.5|9489.4|9479.4|9486.9|9476.9|14
1628646500000|2021-08-11 01:48:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487|9477|7
1628646510000|2021-08-11 01:48:30|9487.5|9477.5|9488.1|9478.1|9488.3|9478.3|9487.5|9477.5|7
1628646520000|2021-08-11 01:48:40|9488.3|9478.3|9489|9479|9489|9479|9488.1|9478.1|4
1628646530000|2021-08-11 01:48:50|9488.9|9478.9|9489|9479|9489|9479|9488.8|9478.8|4
1628646540000|2021-08-11 01:49:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628646550000|2021-08-11 01:49:10|9488.5|9478.5|9487.6|9477.6|9488.6|9478.6|9487.6|9477.6|6
1628646560000|2021-08-11 01:49:20|9487.4|9477.4|9486.8|9476.8|9487.4|9477.4|9486.8|9476.8|3
1628646570000|2021-08-11 01:49:30|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|6
1628646580000|2021-08-11 01:49:40|9486.1|9476.1|9486.6|9476.6|9486.6|9476.6|9486|9476|9
1628646590000|2021-08-11 01:49:50|9486.9|9476.9|9486|9476|9486.9|9476.9|9486|9476|11
1628646600000|2021-08-11 01:50:00|9485.9|9475.9|9486.1|9476.1|9486.1|9476.1|9485.1|9475.1|11
1628646610000|2021-08-11 01:50:10|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628646620000|2021-08-11 01:50:20|9485.6|9475.6|9487.1|9477.1|9487.1|9477.1|9485.6|9475.6|5
1628646630000|2021-08-11 01:50:30|9487.3|9477.3|9486.6|9476.6|9487.9|9477.9|9486.4|9476.4|9
1628646640000|2021-08-11 01:50:40|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|2
1628646650000|2021-08-11 01:50:50|9487.4|9477.4|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|2
1628646660000|2021-08-11 01:51:00|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.8|9477.8|3
1628646670000|2021-08-11 01:51:10|9488.1|9478.1|9488.6|9478.6|9488.6|9478.6|9488.1|9478.1|3
1628646680000|2021-08-11 01:51:20|9488.3|9478.3|9487.9|9477.9|9488.3|9478.3|9487.9|9477.9|3
1628646690000|2021-08-11 01:51:30|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|3
1628646710000|2021-08-11 01:51:50|9488.6|9478.6|9489.1|9479.1|9489.3|9479.3|9488.6|9478.6|5
1628646720000|2021-08-11 01:52:00|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9488.6|9478.6|4
1628646730000|2021-08-11 01:52:10|9489.8|9479.8|9489.6|9479.6|9490|9480|9489.6|9479.6|4
1628646740000|2021-08-11 01:52:20|9489.8|9479.8|9490.5|9480.5|9490.5|9480.5|9489.8|9479.8|3
1628646750000|2021-08-11 01:52:30|9491|9481|9491.5|9481.5|9491.6|9481.6|9491|9481|3
1628646760000|2021-08-11 01:52:40|9491.6|9481.6|9491.9|9481.9|9491.9|9481.9|9491.6|9481.6|2
1628646770000|2021-08-11 01:52:50|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9491.9|9481.9|5
1628646780000|2021-08-11 01:53:00|9497|9487|9497.8|9487.8|9498.4|9488.4|9497|9487|5
1628646800000|2021-08-11 01:53:20|9497.9|9487.9|9498.1|9488.1|9498.1|9488.1|9497.9|9487.9|2
1628646810000|2021-08-11 01:53:30|9498|9488|9497.4|9487.4|9498|9488|9497.4|9487.4|3
1628646840000|2021-08-11 01:54:00|9497.6|9487.6|9499.3|9489.3|9499.3|9489.3|9497.6|9487.6|4
1628646850000|2021-08-11 01:54:10|9499.1|9489.1|9498.1|9488.1|9499.1|9489.1|9498.1|9488.1|3
1628646870000|2021-08-11 01:54:30|9497.9|9487.9|9497.6|9487.6|9497.9|9487.9|9497.6|9487.6|2
1628646880000|2021-08-11 01:54:40|9497.4|9487.4|9499.8|9489.8|9500.6|9490.6|9497.4|9487.4|7
1628646890000|2021-08-11 01:54:50|9500|9490|9502|9492|9502|9492|9500|9490|6
1628646900000|2021-08-11 01:55:00|9501.9|9491.9|9499.8|9489.8|9501.9|9491.9|9499.8|9489.8|7
1628646910000|2021-08-11 01:55:10|9499.6|9489.6|9498.4|9488.4|9499.6|9489.6|9498.4|9488.4|5
1628646920000|2021-08-11 01:55:20|9497.9|9487.9|9501.8|9491.8|9501.8|9491.8|9496.9|9486.9|11
1628646930000|2021-08-11 01:55:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1628646940000|2021-08-11 01:55:40|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|4
1628646950000|2021-08-11 01:55:50|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|3
1628646960000|2021-08-11 01:56:00|9499.6|9489.6|9497.9|9487.9|9499.9|9489.9|9497.9|9487.9|6
1628646970000|2021-08-11 01:56:10|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9496.8|9486.8|8
1628646980000|2021-08-11 01:56:20|9497|9487|9500.4|9490.4|9500.4|9490.4|9497|9487|9
1628646990000|2021-08-11 01:56:30|9500.6|9490.6|9500.3|9490.3|9501.1|9491.1|9500.3|9490.3|5
1628647000000|2021-08-11 01:56:40|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628647010000|2021-08-11 01:56:50|9499.9|9489.9|9505|9495|9505|9495|9499.5|9489.5|11
1628647020000|2021-08-11 01:57:00|9504.8|9494.8|9504|9494|9504.8|9494.8|9504|9494|3
1628647030000|2021-08-11 01:57:10|9503.8|9493.8|9502.9|9492.9|9503.8|9493.8|9501.6|9491.6|9
1628647050000|2021-08-11 01:57:30|9503.1|9493.1|9507|9497|9508.4|9498.4|9502.9|9492.9|18
1628647060000|2021-08-11 01:57:40|9507.3|9497.3|9507|9497|9507.5|9497.5|9506.9|9496.9|6
1628647070000|2021-08-11 01:57:50|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.8|9496.8|9
1628647090000|2021-08-11 01:58:10|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|2
1628647110000|2021-08-11 01:58:30|9507.9|9497.9|9508.1|9498.1|9508.1|9498.1|9507.6|9497.6|4
1628647120000|2021-08-11 01:58:40|9507.9|9497.9|9507.5|9497.5|9508.1|9498.1|9507.5|9497.5|5
1628647130000|2021-08-11 01:58:50|9507.3|9497.3|9509.3|9499.3|9509.4|9499.4|9507|9497|6
1628647140000|2021-08-11 01:59:00|9509.4|9499.4|9507.8|9497.8|9509.4|9499.4|9507.6|9497.6|8
1628647150000|2021-08-11 01:59:10|9508.9|9498.9|9510.8|9500.8|9510.8|9500.8|9508.9|9498.9|4
1628647160000|2021-08-11 01:59:20|9510.9|9500.9|9511.5|9501.5|9511.8|9501.8|9510.9|9500.9|3
1628647170000|2021-08-11 01:59:30|9511.6|9501.6|9511.5|9501.5|9511.6|9501.6|9511.5|9501.5|2
1628647180000|2021-08-11 01:59:40|9511.8|9501.8|9511.1|9501.1|9511.9|9501.9|9511.1|9501.1|8
1628647190000|2021-08-11 01:59:50|9511.4|9501.4|9511.9|9501.9|9512.3|9502.3|9511.1|9501.1|8
1628647200000|2021-08-11 02:00:00|9512.1|9502.1|9513|9503|9513.9|9503.9|9512.1|9502.1|10
1628647210000|2021-08-11 02:00:10|9512.6|9502.6|9512.5|9502.5|9512.6|9502.6|9512.5|9502.5|2
1628647220000|2021-08-11 02:00:20|9512.3|9502.3|9509.1|9499.1|9512.4|9502.4|9509.1|9499.1|11
1628647230000|2021-08-11 02:00:30|9508.6|9498.6|9513.9|9503.9|9513.9|9503.9|9508.5|9498.5|6
1628647240000|2021-08-11 02:00:40|9514.8|9504.8|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|3
1628647250000|2021-08-11 02:00:50|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1628647280000|2021-08-11 02:01:20|9515.1|9505.1|9514.9|9504.9|9515.1|9505.1|9514.4|9504.4|3
1628647290000|2021-08-11 02:01:30|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.6|9503.6|3
1628647300000|2021-08-11 02:01:40|9513.6|9503.6|9513.1|9503.1|9513.6|9503.6|9513.1|9503.1|3
1628647310000|2021-08-11 02:01:50|9513|9503|9511|9501|9513|9503|9511|9501|8
1628647320000|2021-08-11 02:02:00|9510.8|9500.8|9509.9|9499.9|9510.9|9500.9|9509.9|9499.9|6
1628647330000|2021-08-11 02:02:10|9510|9500|9510.4|9500.4|9510.4|9500.4|9510|9500|2
1628647340000|2021-08-11 02:02:20|9510.8|9500.8|9509.3|9499.3|9510.8|9500.8|9509.3|9499.3|6
1628647350000|2021-08-11 02:02:30|9508.9|9498.9|9507|9497|9508.9|9498.9|9507|9497|8
1628647360000|2021-08-11 02:02:40|9507.4|9497.4|9507.1|9497.1|9507.5|9497.5|9506.1|9496.1|7
1628647370000|2021-08-11 02:02:50|9507|9497|9504.1|9494.1|9507|9497|9504.1|9494.1|9
1628647380000|2021-08-11 02:03:00|9504.4|9494.4|9502.9|9492.9|9504.4|9494.4|9502.9|9492.9|10
1628647390000|2021-08-11 02:03:10|9502.6|9492.6|9502.6|9492.6|9503.4|9493.4|9502.6|9492.6|6
1628647400000|2021-08-11 02:03:20|9502.1|9492.1|9500.5|9490.5|9502.4|9492.4|9500.5|9490.5|12
1628647410000|2021-08-11 02:03:30|9500.4|9490.4|9504.5|9494.5|9505|9495|9500.4|9490.4|14
1628647420000|2021-08-11 02:03:40|9504.3|9494.3|9502.6|9492.6|9504.3|9494.3|9502.6|9492.6|8
1628647430000|2021-08-11 02:03:50|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1628647440000|2021-08-11 02:04:00|9503.3|9493.3|9503.4|9493.4|9503.8|9493.8|9503.3|9493.3|6
1628647450000|2021-08-11 02:04:10|9503.5|9493.5|9503.3|9493.3|9504.1|9494.1|9503.1|9493.1|11
1628647460000|2021-08-11 02:04:20|9503.1|9493.1|9504.1|9494.1|9504.1|9494.1|9503.1|9493.1|8
1628647480000|2021-08-11 02:04:40|9504.3|9494.3|9504.1|9494.1|9504.5|9494.5|9504.1|9494.1|5
1628647490000|2021-08-11 02:04:50|9504.4|9494.4|9503.4|9493.4|9504.4|9494.4|9503.4|9493.4|5
1628647500000|2021-08-11 02:05:00|9503.5|9493.5|9503.8|9493.8|9504|9494|9502.9|9492.9|9
1628647510000|2021-08-11 02:05:10|9504.5|9494.5|9503.8|9493.8|9504.8|9494.8|9503.8|9493.8|9
1628647520000|2021-08-11 02:05:20|9503.6|9493.6|9503.1|9493.1|9503.6|9493.6|9503.1|9493.1|5
1628647530000|2021-08-11 02:05:30|9502.9|9492.9|9503.5|9493.5|9503.5|9493.5|9502.6|9492.6|5
1628647540000|2021-08-11 02:05:40|9503.4|9493.4|9502.9|9492.9|9503.4|9493.4|9502.9|9492.9|5
1628647550000|2021-08-11 02:05:50|9503.1|9493.1|9502.6|9492.6|9503.1|9493.1|9502.6|9492.6|3
1628647560000|2021-08-11 02:06:00|9503.1|9493.1|9503.9|9493.9|9503.9|9493.9|9502.9|9492.9|7
1628647570000|2021-08-11 02:06:10|9504.1|9494.1|9504.5|9494.5|9505.3|9495.3|9504.1|9494.1|4
1628647610000|2021-08-11 02:06:50|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1628647620000|2021-08-11 02:07:00|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1628647630000|2021-08-11 02:07:10|9502.6|9492.6|9504.3|9494.3|9504.3|9494.3|9502.6|9492.6|2
1628647640000|2021-08-11 02:07:20|9504.1|9494.1|9503.9|9493.9|9504.3|9494.3|9503.9|9493.9|3
1628647650000|2021-08-11 02:07:30|9504|9494|9504|9494|9504|9494|9504|9494|1
1628647660000|2021-08-11 02:07:40|9504.3|9494.3|9504.6|9494.6|9504.6|9494.6|9504.3|9494.3|2
1628647670000|2021-08-11 02:07:50|9504.3|9494.3|9504.3|9494.3|9504.6|9494.6|9504.3|9494.3|5
1628647680000|2021-08-11 02:08:00|9504.6|9494.6|9504.3|9494.3|9504.6|9494.6|9504.3|9494.3|2
1628647690000|2021-08-11 02:08:10|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1628647700000|2021-08-11 02:08:20|9503.9|9493.9|9499.1|9489.1|9503.9|9493.9|9498.9|9488.9|12
1628647710000|2021-08-11 02:08:30|9499|9489|9500.9|9490.9|9500.9|9490.9|9499|9489|9
1628647720000|2021-08-11 02:08:40|9500.8|9490.8|9499.9|9489.9|9500.8|9490.8|9499.6|9489.6|8
1628647730000|2021-08-11 02:08:50|9499.8|9489.8|9500.4|9490.4|9500.4|9490.4|9499.8|9489.8|7
1628647740000|2021-08-11 02:09:00|9500.1|9490.1|9498.9|9488.9|9500.1|9490.1|9498.9|9488.9|4
1628647750000|2021-08-11 02:09:10|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|2
1628647760000|2021-08-11 02:09:20|9497.6|9487.6|9498.5|9488.5|9498.5|9488.5|9497.6|9487.6|5
1628647770000|2021-08-11 02:09:30|9498.8|9488.8|9498.4|9488.4|9499.8|9489.8|9498.4|9488.4|11
1628647780000|2021-08-11 02:09:40|9498.1|9488.1|9498.4|9488.4|9498.4|9488.4|9497.6|9487.6|4
1628647790000|2021-08-11 02:09:50|9497.6|9487.6|9500.1|9490.1|9500.4|9490.4|9497.6|9487.6|10
1628647800000|2021-08-11 02:10:00|9499.9|9489.9|9500.5|9490.5|9500.6|9490.6|9499.9|9489.9|5
1628647810000|2021-08-11 02:10:10|9501.1|9491.1|9500.3|9490.3|9501.1|9491.1|9500.3|9490.3|4
1628647820000|2021-08-11 02:10:20|9500|9490|9499.5|9489.5|9500.3|9490.3|9499.5|9489.5|4
1628647830000|2021-08-11 02:10:30|9499|9489|9497.6|9487.6|9499|9489|9497.4|9487.4|8
1628647840000|2021-08-11 02:10:40|9497.9|9487.9|9498.1|9488.1|9498.6|9488.6|9497.9|9487.9|5
1628647850000|2021-08-11 02:10:50|9497.9|9487.9|9498|9488|9498.1|9488.1|9497.3|9487.3|6
1628647860000|2021-08-11 02:11:00|9497.5|9487.5|9498|9488|9498|9488|9496.9|9486.9|14
1628647870000|2021-08-11 02:11:10|9498.3|9488.3|9497.6|9487.6|9498.3|9488.3|9496.6|9486.6|8
1628647880000|2021-08-11 02:11:20|9497.8|9487.8|9497.1|9487.1|9497.8|9487.8|9497.1|9487.1|2
1628647890000|2021-08-11 02:11:30|9497.4|9487.4|9497.6|9487.6|9497.6|9487.6|9496.6|9486.6|6
1628647900000|2021-08-11 02:11:40|9497.1|9487.1|9498.5|9488.5|9498.6|9488.6|9497.1|9487.1|6
1628647910000|2021-08-11 02:11:50|9498.8|9488.8|9499.6|9489.6|9499.9|9489.9|9498.8|9488.8|9
1628647930000|2021-08-11 02:12:10|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|3
1628647950000|2021-08-11 02:12:30|9500.1|9490.1|9501.6|9491.6|9501.6|9491.6|9500.1|9490.1|4
1628647960000|2021-08-11 02:12:40|9501.3|9491.3|9501.6|9491.6|9501.6|9491.6|9501.3|9491.3|2
1628647970000|2021-08-11 02:12:50|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.6|9492.6|3
1628647980000|2021-08-11 02:13:00|9502.8|9492.8|9499.8|9489.8|9502.8|9492.8|9499.8|9489.8|16
1628647990000|2021-08-11 02:13:10|9499.9|9489.9|9498.6|9488.6|9499.9|9489.9|9497.6|9487.6|14
1628648000000|2021-08-11 02:13:20|9498.9|9488.9|9500.1|9490.1|9500.1|9490.1|9497.9|9487.9|7
1628648010000|2021-08-11 02:13:30|9499.1|9489.1|9499.6|9489.6|9500.5|9490.5|9499.1|9489.1|8
1628648020000|2021-08-11 02:13:40|9499.4|9489.4|9497.5|9487.5|9499.4|9489.4|9497.5|9487.5|6
1628648030000|2021-08-11 02:13:50|9497.4|9487.4|9497.6|9487.6|9497.9|9487.9|9497|9487|4
1628648040000|2021-08-11 02:14:00|9497.5|9487.5|9496.5|9486.5|9497.5|9487.5|9496.1|9486.1|9
1628648050000|2021-08-11 02:14:10|9496.8|9486.8|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|4
1628648060000|2021-08-11 02:14:20|9496.6|9486.6|9494.4|9484.4|9496.6|9486.6|9494.4|9484.4|6
1628648080000|2021-08-11 02:14:40|9494.1|9484.1|9494.3|9484.3|9494.3|9484.3|9493.1|9483.1|5
1628648090000|2021-08-11 02:14:50|9494.6|9484.6|9497|9487|9497.3|9487.3|9494|9484|13
1628648100000|2021-08-11 02:15:00|9496.6|9486.6|9494.6|9484.6|9496.6|9486.6|9494|9484|10
1628648110000|2021-08-11 02:15:10|9493.8|9483.8|9493.9|9483.9|9494.6|9484.6|9493.6|9483.6|7
1628648120000|2021-08-11 02:15:20|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1628648130000|2021-08-11 02:15:30|9493.9|9483.9|9493.9|9483.9|9494.4|9484.4|9493.9|9483.9|3
1628648140000|2021-08-11 02:15:40|9494.4|9484.4|9494.6|9484.6|9494.6|9484.6|9494.4|9484.4|3
1628648150000|2021-08-11 02:15:50|9494.1|9484.1|9495.3|9485.3|9495.3|9485.3|9494.1|9484.1|3
1628648160000|2021-08-11 02:16:00|9495|9485|9497.1|9487.1|9497.1|9487.1|9495|9485|4
1628648170000|2021-08-11 02:16:10|9496.9|9486.9|9497.3|9487.3|9497.3|9487.3|9496.9|9486.9|3
1628648180000|2021-08-11 02:16:20|9497.4|9487.4|9498.1|9488.1|9499|9489|9496.4|9486.4|10
1628648190000|2021-08-11 02:16:30|9498|9488|9496.9|9486.9|9498|9488|9496.9|9486.9|3
1628648200000|2021-08-11 02:16:40|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|3
1628648210000|2021-08-11 02:16:50|9496.9|9486.9|9496.1|9486.1|9496.9|9486.9|9496.1|9486.1|2
1628648220000|2021-08-11 02:17:00|9496.9|9486.9|9498.4|9488.4|9498.4|9488.4|9496.9|9486.9|2
1628648260000|2021-08-11 02:17:40|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1628648270000|2021-08-11 02:17:50|9498.1|9488.1|9500.3|9490.3|9500.8|9490.8|9498.1|9488.1|6
1628648280000|2021-08-11 02:18:00|9500.6|9490.6|9500.6|9490.6|9500.9|9490.9|9500.4|9490.4|5
1628648290000|2021-08-11 02:18:10|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1628648310000|2021-08-11 02:18:30|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1628648350000|2021-08-11 02:19:10|9500.9|9490.9|9501.4|9491.4|9501.8|9491.8|9500.9|9490.9|4
1628648360000|2021-08-11 02:19:20|9501.1|9491.1|9501|9491|9501.1|9491.1|9500.9|9490.9|3
1628648370000|2021-08-11 02:19:30|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1628648380000|2021-08-11 02:19:40|9500.3|9490.3|9499.6|9489.6|9500.5|9490.5|9499.6|9489.6|5
1628648390000|2021-08-11 02:19:50|9499.1|9489.1|9499.6|9489.6|9499.6|9489.6|9499.1|9489.1|2
1628648400000|2021-08-11 02:20:00|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1628648410000|2021-08-11 02:20:10|9498.5|9488.5|9498.9|9488.9|9498.9|9488.9|9498.5|9488.5|3
1628648430000|2021-08-11 02:20:30|9499.6|9489.6|9502|9492|9502|9492|9499.6|9489.6|4
1628648440000|2021-08-11 02:20:40|9502.4|9492.4|9502.5|9492.5|9502.8|9492.8|9502.4|9492.4|3
1628648450000|2021-08-11 02:20:50|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|1
1628648460000|2021-08-11 02:21:00|9502.1|9492.1|9499|9489|9502.1|9492.1|9499|9489|2
1628648470000|2021-08-11 02:21:10|9499.1|9489.1|9498.5|9488.5|9499.1|9489.1|9498.1|9488.1|5
1628648480000|2021-08-11 02:21:20|9498.6|9488.6|9498.1|9488.1|9498.6|9488.6|9498|9488|4
1628648490000|2021-08-11 02:21:30|9498|9488|9496.9|9486.9|9498|9488|9496.9|9486.9|4
1628648500000|2021-08-11 02:21:40|9496.1|9486.1|9496.9|9486.9|9496.9|9486.9|9496.1|9486.1|2
1628648510000|2021-08-11 02:21:50|9496|9486|9496.4|9486.4|9496.5|9486.5|9495.9|9485.9|4
1628648520000|2021-08-11 02:22:00|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1628648530000|2021-08-11 02:22:10|9496.9|9486.9|9497.1|9487.1|9497.3|9487.3|9496.9|9486.9|3
1628648540000|2021-08-11 02:22:20|9496.8|9486.8|9496|9486|9496.8|9486.8|9496|9486|4
1628648550000|2021-08-11 02:22:30|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628648580000|2021-08-11 02:23:00|9496|9486|9496|9486|9496|9486|9496|9486|1
1628648590000|2021-08-11 02:23:10|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628648600000|2021-08-11 02:23:20|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1628648650000|2021-08-11 02:24:10|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628648660000|2021-08-11 02:24:20|9497|9487|9497|9487|9497|9487|9497|9487|1
1628648730000|2021-08-11 02:25:30|9496.6|9486.6|9496.5|9486.5|9496.6|9486.6|9496.5|9486.5|2
1628648740000|2021-08-11 02:25:40|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628648750000|2021-08-11 02:25:50|9496|9486|9496|9486|9496|9486|9496|9486|1
1628648770000|2021-08-11 02:26:10|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|2
1628648780000|2021-08-11 02:26:20|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628648830000|2021-08-11 02:27:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1628648850000|2021-08-11 02:27:30|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628648870000|2021-08-11 02:27:50|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1628648900000|2021-08-11 02:28:20|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1628648940000|2021-08-11 02:29:00|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1628648970000|2021-08-11 02:29:30|9495.6|9485.6|9495.8|9485.8|9495.8|9485.8|9495.6|9485.6|2
1628648990000|2021-08-11 02:29:50|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628649000000|2021-08-11 02:30:00|9496|9486|9494.9|9484.9|9496|9486|9494|9484|10
1628649010000|2021-08-11 02:30:10|9494.1|9484.1|9491.4|9481.4|9494.1|9484.1|9490.1|9480.1|17
1628649020000|2021-08-11 02:30:20|9491.6|9481.6|9490.8|9480.8|9492.4|9482.4|9490.8|9480.8|12
1628649030000|2021-08-11 02:30:30|9490.6|9480.6|9489.8|9479.8|9490.6|9480.6|9489|9479|8
1628649040000|2021-08-11 02:30:40|9489.6|9479.6|9489.1|9479.1|9490.3|9480.3|9488.9|9478.9|12
1628649050000|2021-08-11 02:30:50|9488.9|9478.9|9488.5|9478.5|9488.9|9478.9|9488.4|9478.4|4
1628649060000|2021-08-11 02:31:00|9488.4|9478.4|9488.5|9478.5|9488.8|9478.8|9487.8|9477.8|12
1628649070000|2021-08-11 02:31:10|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9487.6|9477.6|13
1628649080000|2021-08-11 02:31:20|9488.9|9478.9|9490.5|9480.5|9490.5|9480.5|9488.9|9478.9|7
1628649090000|2021-08-11 02:31:30|9490.3|9480.3|9489.1|9479.1|9490.3|9480.3|9489|9479|5
1628649100000|2021-08-11 02:31:40|9489.4|9479.4|9492.4|9482.4|9492.6|9482.6|9489.4|9479.4|8
1628649110000|2021-08-11 02:31:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628649120000|2021-08-11 02:32:00|9491.6|9481.6|9489.4|9479.4|9491.6|9481.6|9489.3|9479.3|14
1628649130000|2021-08-11 02:32:10|9490.4|9480.4|9490.5|9480.5|9490.5|9480.5|9489.3|9479.3|10
1628649140000|2021-08-11 02:32:20|9490.4|9480.4|9489.5|9479.5|9490.4|9480.4|9488.6|9478.6|12
1628649150000|2021-08-11 02:32:30|9489.3|9479.3|9490.4|9480.4|9490.4|9480.4|9488.8|9478.8|8
1628649160000|2021-08-11 02:32:40|9490.5|9480.5|9491|9481|9491|9481|9490.5|9480.5|2
1628649170000|2021-08-11 02:32:50|9491.3|9481.3|9491.1|9481.1|9491.4|9481.4|9491.1|9481.1|4
1628649180000|2021-08-11 02:33:00|9491.3|9481.3|9489.4|9479.4|9491.3|9481.3|9489.4|9479.4|8
1628649190000|2021-08-11 02:33:10|9488.9|9478.9|9487.9|9477.9|9489.1|9479.1|9487.9|9477.9|7
1628649210000|2021-08-11 02:33:30|9488.1|9478.1|9488|9478|9488.3|9478.3|9487.4|9477.4|7
1628649220000|2021-08-11 02:33:40|9488.8|9478.8|9487.1|9477.1|9488.8|9478.8|9487.1|9477.1|8
1628649230000|2021-08-11 02:33:50|9486.9|9476.9|9485|9475|9486.9|9476.9|9484.6|9474.6|7
1628649240000|2021-08-11 02:34:00|9484.8|9474.8|9489.4|9479.4|9489.4|9479.4|9484.8|9474.8|14
1628649250000|2021-08-11 02:34:10|9489.3|9479.3|9490.9|9480.9|9490.9|9480.9|9489.3|9479.3|7
1628649260000|2021-08-11 02:34:20|9491.1|9481.1|9492.6|9482.6|9492.6|9482.6|9491.1|9481.1|7
1628649270000|2021-08-11 02:34:30|9492.8|9482.8|9494.6|9484.6|9494.6|9484.6|9492.8|9482.8|7
1628649280000|2021-08-11 02:34:40|9494.8|9484.8|9494.4|9484.4|9494.8|9484.8|9493.9|9483.9|6
1628649290000|2021-08-11 02:34:50|9494.1|9484.1|9493.8|9483.8|9494.6|9484.6|9493.5|9483.5|8
1628649300000|2021-08-11 02:35:00|9493.6|9483.6|9491.5|9481.5|9493.6|9483.6|9491.5|9481.5|7
1628649310000|2021-08-11 02:35:10|9491.8|9481.8|9492.1|9482.1|9492.1|9482.1|9491.8|9481.8|3
1628649320000|2021-08-11 02:35:20|9492|9482|9490.1|9480.1|9492|9482|9489.9|9479.9|5
1628649330000|2021-08-11 02:35:30|9490.4|9480.4|9492.1|9482.1|9492.1|9482.1|9490.1|9480.1|8
1628649340000|2021-08-11 02:35:40|9492.3|9482.3|9494.9|9484.9|9495.3|9485.3|9492.3|9482.3|11
1628649350000|2021-08-11 02:35:50|9494.6|9484.6|9493|9483|9494.6|9484.6|9493|9483|5
1628649360000|2021-08-11 02:36:00|9493.1|9483.1|9494|9484|9494.4|9484.4|9493.1|9483.1|8
1628649370000|2021-08-11 02:36:10|9493.8|9483.8|9494.9|9484.9|9494.9|9484.9|9493.4|9483.4|5
1628649380000|2021-08-11 02:36:20|9494.8|9484.8|9494.9|9484.9|9494.9|9484.9|9494.8|9484.8|2
1628649390000|2021-08-11 02:36:30|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628649400000|2021-08-11 02:36:40|9495.4|9485.4|9490.9|9480.9|9495.4|9485.4|9490.8|9480.8|5
1628649410000|2021-08-11 02:36:50|9491.1|9481.1|9493.5|9483.5|9493.6|9483.6|9491.1|9481.1|11
1628649420000|2021-08-11 02:37:00|9493.4|9483.4|9491.4|9481.4|9493.4|9483.4|9491.4|9481.4|3
1628649430000|2021-08-11 02:37:10|9491.3|9481.3|9490.3|9480.3|9491.3|9481.3|9490.3|9480.3|3
1628649440000|2021-08-11 02:37:20|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9490|9480|7
1628649450000|2021-08-11 02:37:30|9490.1|9480.1|9490.4|9480.4|9490.4|9480.4|9489.8|9479.8|4
1628649460000|2021-08-11 02:37:40|9490|9480|9489.6|9479.6|9490|9480|9489.1|9479.1|8
1628649470000|2021-08-11 02:37:50|9489.9|9479.9|9490.4|9480.4|9490.4|9480.4|9489.9|9479.9|5
1628649480000|2021-08-11 02:38:00|9490.1|9480.1|9489.9|9479.9|9490.1|9480.1|9489.9|9479.9|2
1628649490000|2021-08-11 02:38:10|9490.1|9480.1|9493.5|9483.5|9493.6|9483.6|9490.1|9480.1|6
1628649500000|2021-08-11 02:38:20|9493.6|9483.6|9494.4|9484.4|9494.4|9484.4|9493.6|9483.6|4
1628649510000|2021-08-11 02:38:30|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|2
1628649520000|2021-08-11 02:38:40|9494.6|9484.6|9495.1|9485.1|9495.1|9485.1|9494.6|9484.6|4
1628649530000|2021-08-11 02:38:50|9494.8|9484.8|9494.4|9484.4|9494.8|9484.8|9494.4|9484.4|5
1628649540000|2021-08-11 02:39:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628649550000|2021-08-11 02:39:10|9494|9484|9492.6|9482.6|9494|9484|9492.4|9482.4|3
1628649570000|2021-08-11 02:39:30|9491.9|9481.9|9491.6|9481.6|9491.9|9481.9|9491.6|9481.6|2
1628649580000|2021-08-11 02:39:40|9491.4|9481.4|9491.9|9481.9|9491.9|9481.9|9491.4|9481.4|3
1628649590000|2021-08-11 02:39:50|9491.6|9481.6|9491.5|9481.5|9491.6|9481.6|9491.4|9481.4|3
1628649600000|2021-08-11 02:40:00|9490.9|9480.9|9489.8|9479.8|9490.9|9480.9|9489.8|9479.8|4
1628649610000|2021-08-11 02:40:10|9488.9|9478.9|9489.4|9479.4|9489.4|9479.4|9488.9|9478.9|3
1628649630000|2021-08-11 02:40:30|9489.6|9479.6|9490.3|9480.3|9490.3|9480.3|9489.6|9479.6|2
1628649650000|2021-08-11 02:40:50|9490.5|9480.5|9491|9481|9491|9481|9490.5|9480.5|2
1628649660000|2021-08-11 02:41:00|9490.8|9480.8|9487.8|9477.8|9490.8|9480.8|9487.8|9477.8|8
1628649670000|2021-08-11 02:41:10|9487.5|9477.5|9487.1|9477.1|9487.5|9477.5|9486.8|9476.8|4
1628649680000|2021-08-11 02:41:20|9486.8|9476.8|9485.8|9475.8|9486.8|9476.8|9485.8|9475.8|2
1628649690000|2021-08-11 02:41:30|9486.4|9476.4|9487.8|9477.8|9487.8|9477.8|9486.4|9476.4|6
1628649700000|2021-08-11 02:41:40|9487.4|9477.4|9487.8|9477.8|9487.8|9477.8|9487.4|9477.4|3
1628649710000|2021-08-11 02:41:50|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.3|9477.3|3
1628649720000|2021-08-11 02:42:00|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628649730000|2021-08-11 02:42:10|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628649740000|2021-08-11 02:42:20|9487.5|9477.5|9488.4|9478.4|9488.4|9478.4|9487.5|9477.5|3
1628649750000|2021-08-11 02:42:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1628649760000|2021-08-11 02:42:40|9487.9|9477.9|9487.5|9477.5|9487.9|9477.9|9487.5|9477.5|3
1628649770000|2021-08-11 02:42:50|9487.3|9477.3|9487.6|9477.6|9487.6|9477.6|9487|9477|5
1628649790000|2021-08-11 02:43:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628649800000|2021-08-11 02:43:20|9487.6|9477.6|9488.1|9478.1|9488.3|9478.3|9487.6|9477.6|4
1628649810000|2021-08-11 02:43:30|9487.9|9477.9|9488|9478|9488|9478|9487.9|9477.9|2
1628649820000|2021-08-11 02:43:40|9487.9|9477.9|9487.4|9477.4|9487.9|9477.9|9487.4|9477.4|3
1628649830000|2021-08-11 02:43:50|9487.1|9477.1|9486.1|9476.1|9487.1|9477.1|9486.1|9476.1|3
1628649840000|2021-08-11 02:44:00|9485.4|9475.4|9483.6|9473.6|9485.4|9475.4|9483.6|9473.6|4
1628649850000|2021-08-11 02:44:10|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1628649860000|2021-08-11 02:44:20|9484.1|9474.1|9484.4|9474.4|9484.4|9474.4|9484.1|9474.1|2
1628649870000|2021-08-11 02:44:30|9484.6|9474.6|9485.3|9475.3|9485.3|9475.3|9484.6|9474.6|3
1628649880000|2021-08-11 02:44:40|9485.5|9475.5|9485.5|9475.5|9485.8|9475.8|9484.9|9474.9|7
1628649890000|2021-08-11 02:44:50|9485.4|9475.4|9484.3|9474.3|9485.4|9475.4|9484.3|9474.3|4
1628649900000|2021-08-11 02:45:00|9483.9|9473.9|9482.3|9472.3|9483.9|9473.9|9482|9472|11
1628649910000|2021-08-11 02:45:10|9482.1|9472.1|9478.4|9468.4|9482.1|9472.1|9478.3|9468.3|14
1628649920000|2021-08-11 02:45:20|9478|9468|9478.1|9468.1|9479.6|9469.6|9478|9468|10
1628649930000|2021-08-11 02:45:30|9478.4|9468.4|9478.3|9468.3|9478.9|9468.9|9478|9468|14
1628649940000|2021-08-11 02:45:40|9478.1|9468.1|9479.5|9469.5|9479.5|9469.5|9478.1|9468.1|12
1628649950000|2021-08-11 02:45:50|9479.6|9469.6|9479.8|9469.8|9480.4|9470.4|9479.6|9469.6|6
1628649960000|2021-08-11 02:46:00|9480.1|9470.1|9479.6|9469.6|9480.4|9470.4|9479.4|9469.4|8
1628649970000|2021-08-11 02:46:10|9479.9|9469.9|9481.4|9471.4|9481.4|9471.4|9479.9|9469.9|11
1628649980000|2021-08-11 02:46:20|9481.3|9471.3|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|3
1628649990000|2021-08-11 02:46:30|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1628650000000|2021-08-11 02:46:40|9481.1|9471.1|9481.8|9471.8|9481.8|9471.8|9481.1|9471.1|5
1628650010000|2021-08-11 02:46:50|9481.9|9471.9|9481.6|9471.6|9482.6|9472.6|9481.4|9471.4|7
1628650020000|2021-08-11 02:47:00|9481.4|9471.4|9480.8|9470.8|9481.6|9471.6|9480.8|9470.8|4
1628650030000|2021-08-11 02:47:10|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9480.8|9470.8|8
1628650040000|2021-08-11 02:47:20|9480.8|9470.8|9482.4|9472.4|9482.4|9472.4|9480.8|9470.8|7
1628650050000|2021-08-11 02:47:30|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1628650060000|2021-08-11 02:47:40|9482.4|9472.4|9482.5|9472.5|9482.9|9472.9|9482.4|9472.4|8
1628650070000|2021-08-11 02:47:50|9482.1|9472.1|9479.9|9469.9|9482.1|9472.1|9479.9|9469.9|5
1628650080000|2021-08-11 02:48:00|9479.8|9469.8|9476.4|9466.4|9479.8|9469.8|9475.6|9465.6|20
1628650090000|2021-08-11 02:48:10|9476.9|9466.9|9477|9467|9477.3|9467.3|9476.4|9466.4|16
1628650100000|2021-08-11 02:48:20|9477.3|9467.3|9479.4|9469.4|9479.6|9469.6|9477.3|9467.3|10
1628650110000|2021-08-11 02:48:30|9479.6|9469.6|9479.8|9469.8|9480.4|9470.4|9479.6|9469.6|5
1628650120000|2021-08-11 02:48:40|9479.6|9469.6|9479.5|9469.5|9479.6|9469.6|9479.5|9469.5|2
1628650130000|2021-08-11 02:48:50|9478.9|9468.9|9478|9468|9479.1|9469.1|9478|9468|7
1628650140000|2021-08-11 02:49:00|9477.6|9467.6|9476.6|9466.6|9478.1|9468.1|9476.6|9466.6|9
1628650150000|2021-08-11 02:49:10|9477.1|9467.1|9475.9|9465.9|9477.1|9467.1|9475.9|9465.9|9
1628650160000|2021-08-11 02:49:20|9476.1|9466.1|9476.5|9466.5|9476.5|9466.5|9476|9466|10
1628650170000|2021-08-11 02:49:30|9476.6|9466.6|9476.6|9466.6|9477.4|9467.4|9476.6|9466.6|3
1628650180000|2021-08-11 02:49:40|9476.9|9466.9|9477.4|9467.4|9478.1|9468.1|9476.9|9466.9|10
1628650190000|2021-08-11 02:49:50|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476|9466|4
1628650200000|2021-08-11 02:50:00|9476.1|9466.1|9475.1|9465.1|9476.3|9466.3|9474.9|9464.9|14
1628650210000|2021-08-11 02:50:10|9475.6|9465.6|9476.9|9466.9|9477|9467|9475.1|9465.1|12
1628650220000|2021-08-11 02:50:20|9477.1|9467.1|9477.8|9467.8|9477.8|9467.8|9476.9|9466.9|7
1628650230000|2021-08-11 02:50:30|9478.1|9468.1|9477.9|9467.9|9479|9469|9477.6|9467.6|15
1628650240000|2021-08-11 02:50:40|9478.1|9468.1|9478.9|9468.9|9479.6|9469.6|9478.1|9468.1|6
1628650260000|2021-08-11 02:51:00|9479.3|9469.3|9477.9|9467.9|9479.6|9469.6|9477.9|9467.9|8
1628650270000|2021-08-11 02:51:10|9478.1|9468.1|9480.1|9470.1|9480.1|9470.1|9478.1|9468.1|8
1628650290000|2021-08-11 02:51:30|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480.1|9470.1|2
1628650300000|2021-08-11 02:51:40|9480|9470|9480|9470|9480.3|9470.3|9480|9470|3
1628650320000|2021-08-11 02:52:00|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.1|9470.1|4
1628650330000|2021-08-11 02:52:10|9481|9471|9481.1|9471.1|9481.5|9471.5|9481|9471|3
1628650340000|2021-08-11 02:52:20|9481.4|9471.4|9481.6|9471.6|9482.6|9472.6|9481.4|9471.4|11
1628650350000|2021-08-11 02:52:30|9481.5|9471.5|9481.6|9471.6|9481.6|9471.6|9481.1|9471.1|4
1628650360000|2021-08-11 02:52:40|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.6|9471.6|5
1628650370000|2021-08-11 02:52:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1628650380000|2021-08-11 02:53:00|9483.8|9473.8|9483.6|9473.6|9484.1|9474.1|9483.6|9473.6|5
1628650400000|2021-08-11 02:53:20|9484.1|9474.1|9483.6|9473.6|9484.6|9474.6|9483.6|9473.6|5
1628650410000|2021-08-11 02:53:30|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9482.9|9472.9|3
1628650420000|2021-08-11 02:53:40|9483.4|9473.4|9484.6|9474.6|9484.6|9474.6|9483.4|9473.4|5
1628650430000|2021-08-11 02:53:50|9484.3|9474.3|9484.9|9474.9|9484.9|9474.9|9483.6|9473.6|8
1628650440000|2021-08-11 02:54:00|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628650450000|2021-08-11 02:54:10|9487.4|9477.4|9487|9477|9488|9478|9487|9477|7
1628650460000|2021-08-11 02:54:20|9487.3|9477.3|9487.1|9477.1|9487.6|9477.6|9487.1|9477.1|4
1628650470000|2021-08-11 02:54:30|9487.4|9477.4|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|2
1628650480000|2021-08-11 02:54:40|9487.4|9477.4|9488|9478|9488.1|9478.1|9487.4|9477.4|5
1628650500000|2021-08-11 02:55:00|9488.4|9478.4|9488.8|9478.8|9488.8|9478.8|9488.1|9478.1|7
1628650510000|2021-08-11 02:55:10|9489.1|9479.1|9488.1|9478.1|9489.1|9479.1|9487.1|9477.1|10
1628650520000|2021-08-11 02:55:20|9488.3|9478.3|9489.1|9479.1|9490.3|9480.3|9488.3|9478.3|4
1628650560000|2021-08-11 02:56:00|9488.9|9478.9|9487.9|9477.9|9488.9|9478.9|9487.9|9477.9|3
1628650570000|2021-08-11 02:56:10|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1628650580000|2021-08-11 02:56:20|9487.1|9477.1|9487.3|9477.3|9487.3|9477.3|9486.8|9476.8|6
1628650590000|2021-08-11 02:56:30|9487.1|9477.1|9488.1|9478.1|9488.1|9478.1|9486.6|9476.6|7
1628650600000|2021-08-11 02:56:40|9488|9478|9492.5|9482.5|9492.6|9482.6|9488|9478|8
1628650610000|2021-08-11 02:56:50|9492.6|9482.6|9493.5|9483.5|9493.5|9483.5|9492.6|9482.6|7
1628650620000|2021-08-11 02:57:00|9494.1|9484.1|9495.4|9485.4|9495.4|9485.4|9494.1|9484.1|2
1628650630000|2021-08-11 02:57:10|9495.8|9485.8|9495.6|9485.6|9496.4|9486.4|9495.6|9485.6|6
1628650640000|2021-08-11 02:57:20|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.5|9485.5|4
1628650650000|2021-08-11 02:57:30|9495.6|9485.6|9496.1|9486.1|9496.1|9486.1|9495.6|9485.6|5
1628650660000|2021-08-11 02:57:40|9496.8|9486.8|9498.3|9488.3|9498.3|9488.3|9496.8|9486.8|4
1628650670000|2021-08-11 02:57:50|9497.9|9487.9|9499.8|9489.8|9500.4|9490.4|9497.9|9487.9|12
1628650680000|2021-08-11 02:58:00|9500.9|9490.9|9503.1|9493.1|9503.1|9493.1|9500|9490|17
1628650690000|2021-08-11 02:58:10|9504.1|9494.1|9501.9|9491.9|9504.1|9494.1|9501.9|9491.9|9
1628650700000|2021-08-11 02:58:20|9501.5|9491.5|9499.6|9489.6|9501.5|9491.5|9499.4|9489.4|8
1628650710000|2021-08-11 02:58:30|9499.5|9489.5|9498.9|9488.9|9499.5|9489.5|9498.9|9488.9|7
1628650720000|2021-08-11 02:58:40|9498.4|9488.4|9497.6|9487.6|9498.4|9488.4|9497.6|9487.6|2
1628650730000|2021-08-11 02:58:50|9497.3|9487.3|9498.9|9488.9|9498.9|9488.9|9497.3|9487.3|5
1628650740000|2021-08-11 02:59:00|9498.6|9488.6|9498.9|9488.9|9499.3|9489.3|9498.1|9488.1|6
1628650750000|2021-08-11 02:59:10|9498.8|9488.8|9497.9|9487.9|9498.8|9488.8|9497.9|9487.9|4
1628650760000|2021-08-11 02:59:20|9497.4|9487.4|9496.1|9486.1|9497.4|9487.4|9495.6|9485.6|6
1628650770000|2021-08-11 02:59:30|9495.8|9485.8|9495.4|9485.4|9496.1|9486.1|9495.4|9485.4|7
1628650780000|2021-08-11 02:59:40|9495.6|9485.6|9495.1|9485.1|9495.9|9485.9|9494.6|9484.6|8
1628650790000|2021-08-11 02:59:50|9495.4|9485.4|9498.3|9488.3|9498.3|9488.3|9495.4|9485.4|8
1628650800000|2021-08-11 03:00:00|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.4|9488.4|5
1628650810000|2021-08-11 03:00:10|9499.6|9489.6|9501.1|9491.1|9504.1|9494.1|9499.6|9489.6|14
1628650820000|2021-08-11 03:00:20|9501.6|9491.6|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|6
1628650830000|2021-08-11 03:00:30|9501.5|9491.5|9499.8|9489.8|9501.5|9491.5|9499.8|9489.8|6
1628650840000|2021-08-11 03:00:40|9499.4|9489.4|9500.8|9490.8|9500.8|9490.8|9499.4|9489.4|5
1628650850000|2021-08-11 03:00:50|9500.3|9490.3|9499.3|9489.3|9500.3|9490.3|9499.3|9489.3|3
1628650860000|2021-08-11 03:01:00|9499.1|9489.1|9498.1|9488.1|9499.1|9489.1|9498.1|9488.1|4
1628650870000|2021-08-11 03:01:10|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628650890000|2021-08-11 03:01:30|9497.8|9487.8|9497.1|9487.1|9497.8|9487.8|9497|9487|3
1628650900000|2021-08-11 03:01:40|9497.4|9487.4|9497.9|9487.9|9497.9|9487.9|9497.4|9487.4|3
1628650910000|2021-08-11 03:01:50|9498|9488|9499.6|9489.6|9499.6|9489.6|9498|9488|5
1628650920000|2021-08-11 03:02:00|9500.4|9490.4|9500.3|9490.3|9500.8|9490.8|9500|9490|7
1628650930000|2021-08-11 03:02:10|9500|9490|9500|9490|9500|9490|9499.4|9489.4|5
1628650940000|2021-08-11 03:02:20|9499.9|9489.9|9500.9|9490.9|9502.1|9492.1|9499.9|9489.9|10
1628650950000|2021-08-11 03:02:30|9500.4|9490.4|9499.4|9489.4|9500.4|9490.4|9499|9489|12
1628650960000|2021-08-11 03:02:40|9499.1|9489.1|9498|9488|9499.4|9489.4|9497.9|9487.9|7
1628650970000|2021-08-11 03:02:50|9498.4|9488.4|9499.9|9489.9|9499.9|9489.9|9498.4|9488.4|6
1628650980000|2021-08-11 03:03:00|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1628651000000|2021-08-11 03:03:20|9500.1|9490.1|9502.9|9492.9|9502.9|9492.9|9500.1|9490.1|5
1628651010000|2021-08-11 03:03:30|9502.6|9492.6|9503.5|9493.5|9503.5|9493.5|9502.1|9492.1|7
1628651020000|2021-08-11 03:03:40|9503.8|9493.8|9504.6|9494.6|9504.8|9494.8|9503.8|9493.8|3
1628651030000|2021-08-11 03:03:50|9504.1|9494.1|9502.6|9492.6|9504.1|9494.1|9501.9|9491.9|8
1628651040000|2021-08-11 03:04:00|9502.5|9492.5|9501.9|9491.9|9502.5|9492.5|9501.8|9491.8|4
1628651060000|2021-08-11 03:04:20|9502|9492|9502.6|9492.6|9502.6|9492.6|9502|9492|2
1628651070000|2021-08-11 03:04:30|9502.3|9492.3|9502|9492|9502.4|9492.4|9500.9|9490.9|10
1628651080000|2021-08-11 03:04:40|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1628651090000|2021-08-11 03:04:50|9502.4|9492.4|9503.1|9493.1|9503.1|9493.1|9502.4|9492.4|2
1628651100000|2021-08-11 03:05:00|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628651110000|2021-08-11 03:05:10|9502.6|9492.6|9499.1|9489.1|9502.6|9492.6|9499.1|9489.1|2
1628651120000|2021-08-11 03:05:20|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|3
1628651130000|2021-08-11 03:05:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1628651140000|2021-08-11 03:05:40|9500.6|9490.6|9502.4|9492.4|9502.4|9492.4|9500.6|9490.6|4
1628651160000|2021-08-11 03:06:00|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9502.1|9492.1|2
1628651170000|2021-08-11 03:06:10|9502.6|9492.6|9504.9|9494.9|9504.9|9494.9|9502.6|9492.6|3
1628651180000|2021-08-11 03:06:20|9504.5|9494.5|9504.4|9494.4|9504.5|9494.5|9504.1|9494.1|3
1628651190000|2021-08-11 03:06:30|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.3|9493.3|6
1628651200000|2021-08-11 03:06:40|9503.3|9493.3|9502.4|9492.4|9503.3|9493.3|9502.4|9492.4|6
1628651210000|2021-08-11 03:06:50|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1628651220000|2021-08-11 03:07:00|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628651230000|2021-08-11 03:07:10|9502|9492|9499.5|9489.5|9502|9492|9499.3|9489.3|7
1628651240000|2021-08-11 03:07:20|9499.6|9489.6|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|4
1628651250000|2021-08-11 03:07:30|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|3
1628651260000|2021-08-11 03:07:40|9499.4|9489.4|9498.5|9488.5|9499.4|9489.4|9498.3|9488.3|6
1628651270000|2021-08-11 03:07:50|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|3
1628651280000|2021-08-11 03:08:00|9498.9|9488.9|9499.3|9489.3|9499.3|9489.3|9498.9|9488.9|2
1628651290000|2021-08-11 03:08:10|9499.1|9489.1|9497.4|9487.4|9499.1|9489.1|9497.4|9487.4|4
1628651320000|2021-08-11 03:08:40|9497.3|9487.3|9496.9|9486.9|9497.3|9487.3|9496.3|9486.3|4
1628651330000|2021-08-11 03:08:50|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1628651340000|2021-08-11 03:09:00|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|4
1628651350000|2021-08-11 03:09:10|9495.4|9485.4|9495|9485|9495.5|9485.5|9494.9|9484.9|4
1628651360000|2021-08-11 03:09:20|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.1|9485.1|3
1628651370000|2021-08-11 03:09:30|9495.1|9485.1|9495.5|9485.5|9495.5|9485.5|9495.1|9485.1|2
1628651410000|2021-08-11 03:10:10|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.6|9484.6|4
1628651440000|2021-08-11 03:10:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628651450000|2021-08-11 03:10:50|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.9|9484.9|2
1628651460000|2021-08-11 03:11:00|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628651470000|2021-08-11 03:11:10|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628651490000|2021-08-11 03:11:30|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628651510000|2021-08-11 03:11:50|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|2
1628651520000|2021-08-11 03:12:00|9495.4|9485.4|9495.1|9485.1|9495.4|9485.4|9495.1|9485.1|3
1628651530000|2021-08-11 03:12:10|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1628651540000|2021-08-11 03:12:20|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628651550000|2021-08-11 03:12:30|9494.1|9484.1|9493.4|9483.4|9494.1|9484.1|9493.4|9483.4|2
1628651560000|2021-08-11 03:12:40|9492.9|9482.9|9490.5|9480.5|9492.9|9482.9|9490.4|9480.4|6
1628651570000|2021-08-11 03:12:50|9490.3|9480.3|9490.9|9480.9|9490.9|9480.9|9490.3|9480.3|3
1628651580000|2021-08-11 03:13:00|9490.8|9480.8|9490.9|9480.9|9490.9|9480.9|9490.5|9480.5|4
1628651590000|2021-08-11 03:13:10|9490.6|9480.6|9490.9|9480.9|9490.9|9480.9|9490.6|9480.6|2
1628651600000|2021-08-11 03:13:20|9490.6|9480.6|9490.5|9480.5|9490.6|9480.6|9490.5|9480.5|2
1628651610000|2021-08-11 03:13:30|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1628651640000|2021-08-11 03:14:00|9489.8|9479.8|9492.3|9482.3|9492.3|9482.3|9489.4|9479.4|10
1628651650000|2021-08-11 03:14:10|9492.5|9482.5|9494.3|9484.3|9494.3|9484.3|9492.5|9482.5|5
1628651670000|2021-08-11 03:14:30|9494.8|9484.8|9494.9|9484.9|9494.9|9484.9|9494.8|9484.8|2
1628651680000|2021-08-11 03:14:40|9495.1|9485.1|9496.8|9486.8|9496.8|9486.8|9495.1|9485.1|2
1628651690000|2021-08-11 03:14:50|9496.5|9486.5|9494.1|9484.1|9496.5|9486.5|9494.1|9484.1|12
1628651700000|2021-08-11 03:15:00|9493.9|9483.9|9492.1|9482.1|9493.9|9483.9|9492.1|9482.1|5
1628651720000|2021-08-11 03:15:20|9491.8|9481.8|9492.1|9482.1|9492.1|9482.1|9491.8|9481.8|3
1628651730000|2021-08-11 03:15:30|9492|9482|9491.9|9481.9|9492|9482|9491.8|9481.8|3
1628651740000|2021-08-11 03:15:40|9491.8|9481.8|9490.5|9480.5|9491.8|9481.8|9490.5|9480.5|7
1628651750000|2021-08-11 03:15:50|9490.8|9480.8|9490.1|9480.1|9490.8|9480.8|9489.5|9479.5|7
1628651760000|2021-08-11 03:16:00|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.1|9479.1|4
1628651770000|2021-08-11 03:16:10|9489.8|9479.8|9488.5|9478.5|9489.8|9479.8|9488.5|9478.5|2
1628651780000|2021-08-11 03:16:20|9488.8|9478.8|9489.4|9479.4|9489.4|9479.4|9488.8|9478.8|3
1628651790000|2021-08-11 03:16:30|9489|9479|9488.4|9478.4|9489|9479|9488.4|9478.4|3
1628651800000|2021-08-11 03:16:40|9488.6|9478.6|9489.1|9479.1|9489.1|9479.1|9488.4|9478.4|4
1628651810000|2021-08-11 03:16:50|9488.9|9478.9|9488.1|9478.1|9488.9|9478.9|9488.1|9478.1|3
1628651820000|2021-08-11 03:17:00|9487.9|9477.9|9486|9476|9487.9|9477.9|9486|9476|4
1628651830000|2021-08-11 03:17:10|9486.3|9476.3|9485.6|9475.6|9486.3|9476.3|9485.4|9475.4|7
1628651840000|2021-08-11 03:17:20|9485|9475|9485.3|9475.3|9485.3|9475.3|9484.6|9474.6|5
1628651850000|2021-08-11 03:17:30|9485.5|9475.5|9484.8|9474.8|9485.5|9475.5|9484.8|9474.8|4
1628651860000|2021-08-11 03:17:40|9484.9|9474.9|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|3
1628651870000|2021-08-11 03:17:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1628651880000|2021-08-11 03:18:00|9486.4|9476.4|9485.6|9475.6|9486.4|9476.4|9485.3|9475.3|4
1628651890000|2021-08-11 03:18:10|9485.9|9475.9|9488.4|9478.4|9488.4|9478.4|9485.9|9475.9|8
1628651910000|2021-08-11 03:18:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1628651920000|2021-08-11 03:18:40|9487.4|9477.4|9487.1|9477.1|9487.5|9477.5|9487.1|9477.1|3
1628651930000|2021-08-11 03:18:50|9487.5|9477.5|9487.9|9477.9|9487.9|9477.9|9487.5|9477.5|3
1628651940000|2021-08-11 03:19:00|9487.4|9477.4|9487|9477|9487.4|9477.4|9486.1|9476.1|7
1628651950000|2021-08-11 03:19:10|9486.9|9476.9|9487.3|9477.3|9487.9|9477.9|9486.9|9476.9|4
1628651960000|2021-08-11 03:19:20|9487.9|9477.9|9487|9477|9487.9|9477.9|9487|9477|2
1628651970000|2021-08-11 03:19:30|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|2
1628651980000|2021-08-11 03:19:40|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628651990000|2021-08-11 03:19:50|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|2
1628652010000|2021-08-11 03:20:10|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.4|9476.4|3
1628652020000|2021-08-11 03:20:20|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628652030000|2021-08-11 03:20:30|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628652050000|2021-08-11 03:20:50|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.4|9477.4|5
1628652060000|2021-08-11 03:21:00|9488.8|9478.8|9487.4|9477.4|9489|9479|9487.4|9477.4|6
1628652070000|2021-08-11 03:21:10|9486.9|9476.9|9483.9|9473.9|9486.9|9476.9|9483.9|9473.9|8
1628652080000|2021-08-11 03:21:20|9484.1|9474.1|9485|9475|9485|9475|9484.1|9474.1|6
1628652100000|2021-08-11 03:21:40|9484.6|9474.6|9483.6|9473.6|9485|9475|9483.6|9473.6|5
1628652110000|2021-08-11 03:21:50|9484.1|9474.1|9483.5|9473.5|9484.1|9474.1|9483.5|9473.5|5
1628652120000|2021-08-11 03:22:00|9484|9474|9483.1|9473.1|9484.1|9474.1|9483.1|9473.1|6
1628652130000|2021-08-11 03:22:10|9483.5|9473.5|9483.5|9473.5|9483.9|9473.9|9483.5|9473.5|3
1628652140000|2021-08-11 03:22:20|9483.1|9473.1|9481.6|9471.6|9483.1|9473.1|9481.6|9471.6|6
1628652150000|2021-08-11 03:22:30|9481.4|9471.4|9481.4|9471.4|9482|9472|9481.1|9471.1|8
1628652160000|2021-08-11 03:22:40|9481.9|9471.9|9482.4|9472.4|9482.8|9472.8|9481.4|9471.4|9
1628652170000|2021-08-11 03:22:50|9482.1|9472.1|9483.9|9473.9|9484.3|9474.3|9482.1|9472.1|8
1628652190000|2021-08-11 03:23:10|9483.6|9473.6|9482.4|9472.4|9483.6|9473.6|9482.4|9472.4|4
1628652200000|2021-08-11 03:23:20|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|2
1628652210000|2021-08-11 03:23:30|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1628652220000|2021-08-11 03:23:40|9482.8|9472.8|9482.5|9472.5|9482.9|9472.9|9482.5|9472.5|4
1628652230000|2021-08-11 03:23:50|9482.9|9472.9|9483.4|9473.4|9484.3|9474.3|9482.5|9472.5|6
1628652240000|2021-08-11 03:24:00|9483.1|9473.1|9481.4|9471.4|9483.1|9473.1|9481.1|9471.1|13
1628652250000|2021-08-11 03:24:10|9480.3|9470.3|9481.1|9471.1|9481.4|9471.4|9480.3|9470.3|3
1628652260000|2021-08-11 03:24:20|9481.4|9471.4|9482.1|9472.1|9482.4|9472.4|9481.4|9471.4|8
1628652270000|2021-08-11 03:24:30|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|6
1628652280000|2021-08-11 03:24:40|9481.8|9471.8|9481.6|9471.6|9482.1|9472.1|9481.6|9471.6|4
1628652290000|2021-08-11 03:24:50|9482|9472|9483.1|9473.1|9483.1|9473.1|9481.9|9471.9|11
1628652300000|2021-08-11 03:25:00|9482.6|9472.6|9481.8|9471.8|9483.4|9473.4|9481.8|9471.8|11
1628652310000|2021-08-11 03:25:10|9481.4|9471.4|9481.3|9471.3|9481.4|9471.4|9481.1|9471.1|3
1628652320000|2021-08-11 03:25:20|9481.1|9471.1|9480.9|9470.9|9481.9|9471.9|9480.9|9470.9|5
1628652330000|2021-08-11 03:25:30|9480.4|9470.4|9480.9|9470.9|9480.9|9470.9|9480.1|9470.1|4
1628652340000|2021-08-11 03:25:40|9481|9471|9480.9|9470.9|9481|9471|9480.9|9470.9|2
1628652360000|2021-08-11 03:26:00|9481|9471|9482.9|9472.9|9482.9|9472.9|9481|9471|6
1628652380000|2021-08-11 03:26:20|9483.3|9473.3|9482.9|9472.9|9483.3|9473.3|9482.9|9472.9|2
1628652400000|2021-08-11 03:26:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1628652420000|2021-08-11 03:27:00|9483.4|9473.4|9482.6|9472.6|9483.4|9473.4|9482.4|9472.4|6
1628652430000|2021-08-11 03:27:10|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628652440000|2021-08-11 03:27:20|9483.4|9473.4|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|2
1628652450000|2021-08-11 03:27:30|9483.4|9473.4|9483|9473|9483.4|9473.4|9483|9473|2
1628652460000|2021-08-11 03:27:40|9483.4|9473.4|9482.9|9472.9|9483.9|9473.9|9482.9|9472.9|9
1628652470000|2021-08-11 03:27:50|9483.3|9473.3|9483.5|9473.5|9483.6|9473.6|9483.3|9473.3|4
1628652480000|2021-08-11 03:28:00|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9481.6|9471.6|8
1628652490000|2021-08-11 03:28:10|9482.9|9472.9|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|3
1628652500000|2021-08-11 03:28:20|9483.1|9473.1|9485.1|9475.1|9486.6|9476.6|9483.1|9473.1|7
1628652510000|2021-08-11 03:28:30|9485.4|9475.4|9485.4|9475.4|9485.9|9475.9|9485.3|9475.3|7
1628652520000|2021-08-11 03:28:40|9484.9|9474.9|9486.9|9476.9|9486.9|9476.9|9484.9|9474.9|8
1628652530000|2021-08-11 03:28:50|9487.4|9477.4|9487|9477|9487.4|9477.4|9486.6|9476.6|6
1628652540000|2021-08-11 03:29:00|9487.4|9477.4|9485.8|9475.8|9487.4|9477.4|9485|9475|6
1628652550000|2021-08-11 03:29:10|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9484.9|9474.9|3
1628652560000|2021-08-11 03:29:20|9484.9|9474.9|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|3
1628652570000|2021-08-11 03:29:30|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9485.1|9475.1|2
1628652600000|2021-08-11 03:30:00|9485|9475|9484.5|9474.5|9485|9475|9484.5|9474.5|3
1628652620000|2021-08-11 03:30:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628652640000|2021-08-11 03:30:40|9484.9|9474.9|9485.1|9475.1|9485.1|9475.1|9484.9|9474.9|2
1628652650000|2021-08-11 03:30:50|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1628652690000|2021-08-11 03:31:30|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1628652700000|2021-08-11 03:31:40|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628652720000|2021-08-11 03:32:00|9484.6|9474.6|9483.6|9473.6|9484.6|9474.6|9483.6|9473.6|2
1628652750000|2021-08-11 03:32:30|9483.9|9473.9|9484.6|9474.6|9484.6|9474.6|9483.9|9473.9|2
1628652790000|2021-08-11 03:33:10|9485|9475|9485.1|9475.1|9485.1|9475.1|9485|9475|2
1628652800000|2021-08-11 03:33:20|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|2
1628652820000|2021-08-11 03:33:40|9484.3|9474.3|9482.6|9472.6|9484.3|9474.3|9482.6|9472.6|2
1628652830000|2021-08-11 03:33:50|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1628652850000|2021-08-11 03:34:10|9483|9473|9483|9473|9483|9473|9483|9473|1
1628652890000|2021-08-11 03:34:50|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628652900000|2021-08-11 03:35:00|9484|9474|9484.4|9474.4|9484.4|9474.4|9484|9474|2
1628652940000|2021-08-11 03:35:40|9485.6|9475.6|9487.5|9477.5|9487.5|9477.5|9485.6|9475.6|2
1628652950000|2021-08-11 03:35:50|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628653040000|2021-08-11 03:37:20|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628653110000|2021-08-11 03:38:30|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628653130000|2021-08-11 03:38:50|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628653140000|2021-08-11 03:39:00|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1628653160000|2021-08-11 03:39:20|9486.8|9476.8|9486.4|9476.4|9486.8|9476.8|9486.4|9476.4|2
1628653170000|2021-08-11 03:39:30|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1628653200000|2021-08-11 03:40:00|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1628653220000|2021-08-11 03:40:20|9486.1|9476.1|9487|9477|9487|9477|9486.1|9476.1|2
1628653270000|2021-08-11 03:41:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628653320000|2021-08-11 03:42:00|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628653380000|2021-08-11 03:43:00|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628653420000|2021-08-11 03:43:40|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628653440000|2021-08-11 03:44:00|9486.4|9476.4|9486.1|9476.1|9486.4|9476.4|9486.1|9476.1|2
1628653470000|2021-08-11 03:44:30|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1628653480000|2021-08-11 03:44:40|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9486.4|9476.4|2
1628653500000|2021-08-11 03:45:00|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1628653510000|2021-08-11 03:45:10|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1628653520000|2021-08-11 03:45:20|9486.4|9476.4|9486|9476|9486.4|9476.4|9486|9476|2
1628653560000|2021-08-11 03:46:00|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628653590000|2021-08-11 03:46:30|9485.6|9475.6|9485.8|9475.8|9485.8|9475.8|9485.6|9475.6|2
1628653600000|2021-08-11 03:46:40|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9485.6|9475.6|4
1628653640000|2021-08-11 03:47:20|9485.6|9475.6|9486.1|9476.1|9486.1|9476.1|9485.6|9475.6|2
1628653670000|2021-08-11 03:47:50|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1628653680000|2021-08-11 03:48:00|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1628653730000|2021-08-11 03:48:50|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1628653740000|2021-08-11 03:49:00|9487.8|9477.8|9487.4|9477.4|9487.8|9477.8|9487.4|9477.4|2
1628653760000|2021-08-11 03:49:20|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1628653790000|2021-08-11 03:49:50|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628653800000|2021-08-11 03:50:00|9487|9477|9487|9477|9487|9477|9487|9477|1
1628653850000|2021-08-11 03:50:50|9487.6|9477.6|9487.5|9477.5|9487.6|9477.6|9487.5|9477.5|2
1628653900000|2021-08-11 03:51:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628653920000|2021-08-11 03:52:00|9487.4|9477.4|9486|9476|9487.4|9477.4|9486|9476|4
1628653930000|2021-08-11 03:52:10|9486.4|9476.4|9487.3|9477.3|9487.3|9477.3|9486.4|9476.4|3
1628653940000|2021-08-11 03:52:20|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1628653970000|2021-08-11 03:52:50|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628653980000|2021-08-11 03:53:00|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487.5|9477.5|2
1628654030000|2021-08-11 03:53:50|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1628654040000|2021-08-11 03:54:00|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.9|9476.9|3
1628654050000|2021-08-11 03:54:10|9487.4|9477.4|9487.3|9477.3|9487.4|9477.4|9487.3|9477.3|2
1628654090000|2021-08-11 03:54:50|9487.1|9477.1|9486.8|9476.8|9487.1|9477.1|9486.8|9476.8|2
1628654100000|2021-08-11 03:55:00|9487|9477|9486.1|9476.1|9487|9477|9486.1|9476.1|2
1628654130000|2021-08-11 03:55:30|9487|9477|9487.1|9477.1|9487.1|9477.1|9487|9477|2
1628654160000|2021-08-11 03:56:00|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1628654170000|2021-08-11 03:56:10|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628654220000|2021-08-11 03:57:00|9486.8|9476.8|9486.1|9476.1|9486.8|9476.8|9486.1|9476.1|4
1628654230000|2021-08-11 03:57:10|9485.9|9475.9|9486.1|9476.1|9486.1|9476.1|9485.9|9475.9|2
1628654250000|2021-08-11 03:57:30|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628654320000|2021-08-11 03:58:40|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.6|9475.6|2
1628654340000|2021-08-11 03:59:00|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.6|9475.6|2
1628654350000|2021-08-11 03:59:10|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.6|9475.6|2
1628654370000|2021-08-11 03:59:30|9486.6|9476.6|9485.6|9475.6|9486.6|9476.6|9485.6|9475.6|2
1628654390000|2021-08-11 03:59:50|9486.6|9476.6|9485.9|9475.9|9486.6|9476.6|9485.9|9475.9|2
1628654400000|2021-08-11 04:00:00|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.6|9475.6|2
1628654410000|2021-08-11 04:00:10|9485.4|9475.4|9481.5|9471.5|9485.4|9475.4|9481.5|9471.5|5
1628654420000|2021-08-11 04:00:20|9482|9472|9481.1|9471.1|9482|9472|9481.1|9471.1|2
1628654470000|2021-08-11 04:01:10|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1628654480000|2021-08-11 04:01:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628654490000|2021-08-11 04:01:30|9483.1|9473.1|9483|9473|9483.1|9473.1|9483|9473|2
1628654530000|2021-08-11 04:02:10|9483.4|9473.4|9483.6|9473.6|9483.6|9473.6|9483.4|9473.4|2
1628654560000|2021-08-11 04:02:40|9484.5|9474.5|9484.4|9474.4|9484.5|9474.5|9484.4|9474.4|2
1628654570000|2021-08-11 04:02:50|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9484.1|9474.1|2
1628654610000|2021-08-11 04:03:30|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.4|9473.4|3
1628654620000|2021-08-11 04:03:40|9484.1|9474.1|9484|9474|9484.1|9474.1|9483.6|9473.6|5
1628654630000|2021-08-11 04:03:50|9483.9|9473.9|9483.4|9473.4|9484|9474|9483.4|9473.4|5
1628654640000|2021-08-11 04:04:00|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1628654670000|2021-08-11 04:04:30|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628654700000|2021-08-11 04:05:00|9482.9|9472.9|9483.4|9473.4|9483.4|9473.4|9482.9|9472.9|2
1628654710000|2021-08-11 04:05:10|9483.1|9473.1|9486.9|9476.9|9486.9|9476.9|9483.1|9473.1|7
1628654720000|2021-08-11 04:05:20|9487|9477|9487.4|9477.4|9487.4|9477.4|9487|9477|2
1628654740000|2021-08-11 04:05:40|9487.1|9477.1|9487|9477|9487.1|9477.1|9487|9477|2
1628654750000|2021-08-11 04:05:50|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|2
1628654760000|2021-08-11 04:06:00|9486.5|9476.5|9484.9|9474.9|9486.5|9476.5|9484.9|9474.9|2
1628654770000|2021-08-11 04:06:10|9484.6|9474.6|9485.6|9475.6|9485.6|9475.6|9484.3|9474.3|7
1628654780000|2021-08-11 04:06:20|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628654820000|2021-08-11 04:07:00|9485.6|9475.6|9484.3|9474.3|9485.6|9475.6|9484.3|9474.3|4
1628654830000|2021-08-11 04:07:10|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1628654840000|2021-08-11 04:07:20|9483.6|9473.6|9483.4|9473.4|9483.6|9473.6|9483.4|9473.4|2
1628654850000|2021-08-11 04:07:30|9482.6|9472.6|9483.1|9473.1|9483.3|9473.3|9482.6|9472.6|5
1628654860000|2021-08-11 04:07:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628654870000|2021-08-11 04:07:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1628654890000|2021-08-11 04:08:10|9482.4|9472.4|9482.5|9472.5|9482.5|9472.5|9482.1|9472.1|4
1628654900000|2021-08-11 04:08:20|9482.8|9472.8|9483.9|9473.9|9483.9|9473.9|9482.8|9472.8|3
1628654910000|2021-08-11 04:08:30|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1628654920000|2021-08-11 04:08:40|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|2
1628654930000|2021-08-11 04:08:50|9483.4|9473.4|9482.6|9472.6|9483.4|9473.4|9482.6|9472.6|4
1628654940000|2021-08-11 04:09:00|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9482.6|9472.6|2
1628654970000|2021-08-11 04:09:30|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1628654980000|2021-08-11 04:09:40|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1628654990000|2021-08-11 04:09:50|9482.4|9472.4|9482.8|9472.8|9482.8|9472.8|9482.1|9472.1|4
1628655030000|2021-08-11 04:10:30|9482.4|9472.4|9482.1|9472.1|9482.8|9472.8|9481.8|9471.8|6
1628655040000|2021-08-11 04:10:40|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.8|9471.8|2
1628655060000|2021-08-11 04:11:00|9481.5|9471.5|9480.9|9470.9|9481.5|9471.5|9480.9|9470.9|2
1628655160000|2021-08-11 04:12:40|9481.1|9471.1|9482.1|9472.1|9482.1|9472.1|9481.1|9471.1|4
1628655230000|2021-08-11 04:13:50|9482.6|9472.6|9483.1|9473.1|9483.1|9473.1|9482.6|9472.6|2
1628655240000|2021-08-11 04:14:00|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9483.1|9473.1|2
1628655270000|2021-08-11 04:14:30|9482.9|9472.9|9482.6|9472.6|9482.9|9472.9|9482.6|9472.6|2
1628655280000|2021-08-11 04:14:40|9483|9473|9483.9|9473.9|9483.9|9473.9|9483|9473|2
1628655290000|2021-08-11 04:14:50|9484|9474|9483.9|9473.9|9485.4|9475.4|9483.9|9473.9|6
1628655300000|2021-08-11 04:15:00|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9483.6|9473.6|3
1628655310000|2021-08-11 04:15:10|9483.4|9473.4|9483.5|9473.5|9483.5|9473.5|9482.9|9472.9|4
1628655330000|2021-08-11 04:15:30|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9483.1|9473.1|2
1628655350000|2021-08-11 04:15:50|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.9|9472.9|2
1628655390000|2021-08-11 04:16:30|9483.4|9473.4|9484.1|9474.1|9484.1|9474.1|9483.4|9473.4|2
1628655410000|2021-08-11 04:16:50|9484.6|9474.6|9484.3|9474.3|9484.6|9474.6|9484.3|9474.3|2
1628655420000|2021-08-11 04:17:00|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1628655450000|2021-08-11 04:17:30|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1628655460000|2021-08-11 04:17:40|9484.6|9474.6|9485.3|9475.3|9485.6|9475.6|9484.6|9474.6|5
1628655480000|2021-08-11 04:18:00|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.5|9474.5|3
1628655510000|2021-08-11 04:18:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628655560000|2021-08-11 04:19:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628655570000|2021-08-11 04:19:30|9484.6|9474.6|9484.3|9474.3|9484.6|9474.6|9484.3|9474.3|2
1628655580000|2021-08-11 04:19:40|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.6|9474.6|2
1628655600000|2021-08-11 04:20:00|9484.4|9474.4|9484.3|9474.3|9484.4|9474.4|9484.3|9474.3|2
1628655610000|2021-08-11 04:20:10|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1628655620000|2021-08-11 04:20:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628655630000|2021-08-11 04:20:30|9484.9|9474.9|9484.4|9474.4|9484.9|9474.9|9484.4|9474.4|2
1628655660000|2021-08-11 04:21:00|9484.1|9474.1|9484|9474|9484.1|9474.1|9484|9474|2
1628655690000|2021-08-11 04:21:30|9483|9473|9481.4|9471.4|9483|9473|9481.4|9471.4|2
1628655710000|2021-08-11 04:21:50|9481|9471|9480.6|9470.6|9481|9471|9480.6|9470.6|2
1628655730000|2021-08-11 04:22:10|9481.1|9471.1|9481.8|9471.8|9481.8|9471.8|9481.1|9471.1|3
1628655750000|2021-08-11 04:22:30|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1628655760000|2021-08-11 04:22:40|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1628655810000|2021-08-11 04:23:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1628655900000|2021-08-11 04:25:00|9482|9472|9482|9472|9482.4|9472.4|9481.6|9471.6|4
1628655950000|2021-08-11 04:25:50|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1628655960000|2021-08-11 04:26:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628655970000|2021-08-11 04:26:10|9482|9472|9482.3|9472.3|9482.4|9472.4|9481.8|9471.8|4
1628656000000|2021-08-11 04:26:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1628656010000|2021-08-11 04:26:50|9483.3|9473.3|9482.9|9472.9|9483.3|9473.3|9482.9|9472.9|2
1628656020000|2021-08-11 04:27:00|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|2
1628656030000|2021-08-11 04:27:10|9482.1|9472.1|9482.5|9472.5|9482.5|9472.5|9482.1|9472.1|2
1628656100000|2021-08-11 04:28:20|9482.4|9472.4|9482.9|9472.9|9482.9|9472.9|9481.4|9471.4|5
1628656110000|2021-08-11 04:28:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1628656120000|2021-08-11 04:28:40|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.8|9471.8|2
1628656140000|2021-08-11 04:29:00|9481.4|9471.4|9481.3|9471.3|9481.4|9471.4|9481.3|9471.3|2
1628656150000|2021-08-11 04:29:10|9481.4|9471.4|9481.8|9471.8|9481.8|9471.8|9481.4|9471.4|2
1628656180000|2021-08-11 04:29:40|9482.1|9472.1|9482.4|9472.4|9482.4|9472.4|9482.1|9472.1|2
1628656200000|2021-08-11 04:30:00|9482.1|9472.1|9481.6|9471.6|9482.1|9472.1|9481.6|9471.6|2
1628656220000|2021-08-11 04:30:20|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|2
1628656320000|2021-08-11 04:32:00|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1628656440000|2021-08-11 04:34:00|9479.9|9469.9|9478.8|9468.8|9479.9|9469.9|9478.8|9468.8|2
1628656450000|2021-08-11 04:34:10|9478.6|9468.6|9478.1|9468.1|9478.6|9468.6|9477.8|9467.8|4
1628656460000|2021-08-11 04:34:20|9477.8|9467.8|9476.9|9466.9|9477.8|9467.8|9476.9|9466.9|4
1628656480000|2021-08-11 04:34:40|9476.8|9466.8|9477.1|9467.1|9477.1|9467.1|9476.8|9466.8|2
1628656510000|2021-08-11 04:35:10|9476.9|9466.9|9475.6|9465.6|9476.9|9466.9|9475.6|9465.6|3
1628656520000|2021-08-11 04:35:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1628656540000|2021-08-11 04:35:40|9475.5|9465.5|9476.6|9466.6|9476.6|9466.6|9475.5|9465.5|4
1628656580000|2021-08-11 04:36:20|9476.4|9466.4|9476|9466|9476.4|9466.4|9476|9466|2
1628656590000|2021-08-11 04:36:30|9476.1|9466.1|9476.3|9466.3|9476.3|9466.3|9476|9466|3
1628656630000|2021-08-11 04:37:10|9476.9|9466.9|9475.6|9465.6|9477.6|9467.6|9475.6|9465.6|4
1628656640000|2021-08-11 04:37:20|9475.9|9465.9|9476.1|9466.1|9476.1|9466.1|9475.9|9465.9|2
1628656650000|2021-08-11 04:37:30|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1628656710000|2021-08-11 04:38:30|9476.6|9466.6|9477.6|9467.6|9477.9|9467.9|9476.6|9466.6|3
1628656720000|2021-08-11 04:38:40|9476.6|9466.6|9476.1|9466.1|9476.6|9466.6|9476.1|9466.1|2
1628656740000|2021-08-11 04:39:00|9475.9|9465.9|9476.1|9466.1|9476.1|9466.1|9475.9|9465.9|2
1628656750000|2021-08-11 04:39:10|9476.4|9466.4|9477.1|9467.1|9477.5|9467.5|9476.4|9466.4|6
1628656760000|2021-08-11 04:39:20|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628656770000|2021-08-11 04:39:30|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628656780000|2021-08-11 04:39:40|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.9|9466.9|3
1628656790000|2021-08-11 04:39:50|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628656800000|2021-08-11 04:40:00|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628656820000|2021-08-11 04:40:20|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628656840000|2021-08-11 04:40:40|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1628656850000|2021-08-11 04:40:50|9476.6|9466.6|9473.4|9463.4|9476.6|9466.6|9473.1|9463.1|3
1628656860000|2021-08-11 04:41:00|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1628656870000|2021-08-11 04:41:10|9472.9|9462.9|9473.1|9463.1|9473.3|9463.3|9472.9|9462.9|4
1628656880000|2021-08-11 04:41:20|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|2
1628656890000|2021-08-11 04:41:30|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628656900000|2021-08-11 04:41:40|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1628656920000|2021-08-11 04:42:00|9472.8|9462.8|9474.5|9464.5|9474.5|9464.5|9472.8|9462.8|2
1628656960000|2021-08-11 04:42:40|9474.3|9464.3|9473.9|9463.9|9474.3|9464.3|9473.9|9463.9|2
1628656980000|2021-08-11 04:43:00|9473.8|9463.8|9473.9|9463.9|9474|9464|9473.8|9463.8|3
1628656990000|2021-08-11 04:43:10|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1628657000000|2021-08-11 04:43:20|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|3
1628657010000|2021-08-11 04:43:30|9472.9|9462.9|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|5
1628657020000|2021-08-11 04:43:40|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9473.1|9463.1|2
1628657040000|2021-08-11 04:44:00|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|2
1628657070000|2021-08-11 04:44:30|9473.9|9463.9|9474|9464|9474|9464|9473.9|9463.9|2
1628657090000|2021-08-11 04:44:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1628657110000|2021-08-11 04:45:10|9474|9464|9474|9464|9474|9464|9473.9|9463.9|3
1628657120000|2021-08-11 04:45:20|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1628657130000|2021-08-11 04:45:30|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1628657160000|2021-08-11 04:46:00|9474.9|9464.9|9475.8|9465.8|9475.8|9465.8|9474.9|9464.9|3
1628657180000|2021-08-11 04:46:20|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1628657190000|2021-08-11 04:46:30|9474.6|9464.6|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|2
1628657210000|2021-08-11 04:46:50|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1628657220000|2021-08-11 04:47:00|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1628657230000|2021-08-11 04:47:10|9473.5|9463.5|9473|9463|9473.5|9463.5|9473|9463|2
1628657300000|2021-08-11 04:48:20|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1628657320000|2021-08-11 04:48:40|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|2
1628657340000|2021-08-11 04:49:00|9473.8|9463.8|9474|9464|9474|9464|9473.8|9463.8|2
1628657370000|2021-08-11 04:49:30|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|3
1628657380000|2021-08-11 04:49:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1628657390000|2021-08-11 04:49:50|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1628657400000|2021-08-11 04:50:00|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|2
1628657410000|2021-08-11 04:50:10|9473.4|9463.4|9473|9463|9473.4|9463.4|9473|9463|3
1628657420000|2021-08-11 04:50:20|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628657440000|2021-08-11 04:50:40|9472.6|9462.6|9472.8|9462.8|9472.8|9462.8|9472.6|9462.6|2
1628657450000|2021-08-11 04:50:50|9472.9|9462.9|9473.9|9463.9|9473.9|9463.9|9472.9|9462.9|4
1628657470000|2021-08-11 04:51:10|9473.8|9463.8|9473.9|9463.9|9473.9|9463.9|9473.8|9463.8|2
1628657480000|2021-08-11 04:51:20|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1628657490000|2021-08-11 04:51:30|9474.1|9464.1|9476.9|9466.9|9476.9|9466.9|9474.1|9464.1|2
1628657500000|2021-08-11 04:51:40|9476.1|9466.1|9476.3|9466.3|9476.3|9466.3|9476.1|9466.1|2
1628657520000|2021-08-11 04:52:00|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1628657540000|2021-08-11 04:52:20|9476.3|9466.3|9476.1|9466.1|9476.3|9466.3|9476.1|9466.1|2
1628657590000|2021-08-11 04:53:10|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1628657630000|2021-08-11 04:53:50|9476.8|9466.8|9477.1|9467.1|9477.1|9467.1|9476.8|9466.8|2
1628657650000|2021-08-11 04:54:10|9477.8|9467.8|9478.1|9468.1|9478.1|9468.1|9477.8|9467.8|2
1628657700000|2021-08-11 04:55:00|9477.9|9467.9|9476.8|9466.8|9477.9|9467.9|9476.8|9466.8|3
1628657740000|2021-08-11 04:55:40|9476.5|9466.5|9476.1|9466.1|9476.5|9466.5|9476.1|9466.1|2
1628657750000|2021-08-11 04:55:50|9477.1|9467.1|9478.4|9468.4|9478.9|9468.9|9477.1|9467.1|6
1628657800000|2021-08-11 04:56:40|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1628657820000|2021-08-11 04:57:00|9477.5|9467.5|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|2
1628657880000|2021-08-11 04:58:00|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628657910000|2021-08-11 04:58:30|9476.6|9466.6|9474.5|9464.5|9476.6|9466.6|9474.5|9464.5|4
1628657930000|2021-08-11 04:58:50|9475|9465|9477.8|9467.8|9477.8|9467.8|9475|9465|2
1628657940000|2021-08-11 04:59:00|9477.6|9467.6|9476.1|9466.1|9477.6|9467.6|9476.1|9466.1|2
1628657950000|2021-08-11 04:59:10|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628657980000|2021-08-11 04:59:40|9477.1|9467.1|9478.1|9468.1|9478.1|9468.1|9477.1|9467.1|2
1628658000000|2021-08-11 05:00:00|9478.4|9468.4|9477|9467|9478.4|9468.4|9477|9467|3
1628658030000|2021-08-11 05:00:30|9476.5|9466.5|9476.4|9466.4|9476.5|9466.5|9476.4|9466.4|2
1628658080000|2021-08-11 05:01:20|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1628658110000|2021-08-11 05:01:50|9476.3|9466.3|9477.4|9467.4|9477.4|9467.4|9476.3|9466.3|3
1628658140000|2021-08-11 05:02:20|9477.1|9467.1|9476.5|9466.5|9477.1|9467.1|9476.4|9466.4|3
1628658150000|2021-08-11 05:02:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1628658190000|2021-08-11 05:03:10|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1628658200000|2021-08-11 05:03:20|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1628658250000|2021-08-11 05:04:10|9476|9466|9476|9466|9476|9466|9476|9466|1
1628658260000|2021-08-11 05:04:20|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1628658300000|2021-08-11 05:05:00|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1628658330000|2021-08-11 05:05:30|9476.4|9466.4|9476.1|9466.1|9476.4|9466.4|9476.1|9466.1|2
1628658350000|2021-08-11 05:05:50|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628658360000|2021-08-11 05:06:00|9476.5|9466.5|9478.9|9468.9|9478.9|9468.9|9476.5|9466.5|3
1628658370000|2021-08-11 05:06:10|9479|9469|9479|9469|9479|9469|9479|9469|1
1628658400000|2021-08-11 05:06:40|9479.4|9469.4|9480|9470|9480|9470|9479.4|9469.4|2
1628658410000|2021-08-11 05:06:50|9480.3|9470.3|9481.8|9471.8|9481.8|9471.8|9480.3|9470.3|2
1628658440000|2021-08-11 05:07:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1628658470000|2021-08-11 05:07:50|9482.4|9472.4|9484.1|9474.1|9484.1|9474.1|9482.4|9472.4|2
1628658480000|2021-08-11 05:08:00|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|2
1628658500000|2021-08-11 05:08:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628658510000|2021-08-11 05:08:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628658520000|2021-08-11 05:08:40|9484.1|9474.1|9483.5|9473.5|9484.1|9474.1|9483.5|9473.5|2
1628658540000|2021-08-11 05:09:00|9483.1|9473.1|9481.1|9471.1|9483.3|9473.3|9481.1|9471.1|4
1628658550000|2021-08-11 05:09:10|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1628658560000|2021-08-11 05:09:20|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1628658570000|2021-08-11 05:09:30|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1628658600000|2021-08-11 05:10:00|9479.9|9469.9|9478.8|9468.8|9479.9|9469.9|9478.8|9468.8|3
1628658610000|2021-08-11 05:10:10|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1628658620000|2021-08-11 05:10:20|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1628658670000|2021-08-11 05:11:10|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1628658700000|2021-08-11 05:11:40|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1628658720000|2021-08-11 05:12:00|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1628658730000|2021-08-11 05:12:10|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1628658760000|2021-08-11 05:12:40|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1628658780000|2021-08-11 05:13:00|9478.3|9468.3|9476.6|9466.6|9478.3|9468.3|9476.6|9466.6|4
1628658820000|2021-08-11 05:13:40|9476.1|9466.1|9476.5|9466.5|9476.5|9466.5|9475.8|9465.8|4
1628658900000|2021-08-11 05:15:00|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628658970000|2021-08-11 05:16:10|9476.5|9466.5|9477.8|9467.8|9477.8|9467.8|9476.5|9466.5|3
1628658980000|2021-08-11 05:16:20|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1628658990000|2021-08-11 05:16:30|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1628659090000|2021-08-11 05:18:10|9478|9468|9478.4|9468.4|9478.4|9468.4|9478|9468|2
1628659160000|2021-08-11 05:19:20|9478.1|9468.1|9476.6|9466.6|9478.1|9468.1|9476.6|9466.6|4
1628659170000|2021-08-11 05:19:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1628659180000|2021-08-11 05:19:40|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628659200000|2021-08-11 05:20:00|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628659250000|2021-08-11 05:20:50|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1628659270000|2021-08-11 05:21:10|9476.8|9466.8|9478.8|9468.8|9478.8|9468.8|9476.8|9466.8|4
1628659300000|2021-08-11 05:21:40|9478.6|9468.6|9477.5|9467.5|9478.6|9468.6|9477.5|9467.5|2
1628659360000|2021-08-11 05:22:40|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1628659370000|2021-08-11 05:22:50|9477.9|9467.9|9479.9|9469.9|9479.9|9469.9|9477.9|9467.9|3
1628659380000|2021-08-11 05:23:00|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1628659420000|2021-08-11 05:23:40|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628659440000|2021-08-11 05:24:00|9480.3|9470.3|9481.1|9471.1|9481.1|9471.1|9480.3|9470.3|2
1628659450000|2021-08-11 05:24:10|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1628659460000|2021-08-11 05:24:20|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|2
1628659500000|2021-08-11 05:25:00|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1628659510000|2021-08-11 05:25:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1628659520000|2021-08-11 05:25:20|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1628659560000|2021-08-11 05:26:00|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628659610000|2021-08-11 05:26:50|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|3
1628659620000|2021-08-11 05:27:00|9480|9470|9480|9470|9480|9470|9480|9470|1
1628659640000|2021-08-11 05:27:20|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628659700000|2021-08-11 05:28:20|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9480.3|9470.3|3
1628659720000|2021-08-11 05:28:40|9481|9471|9481|9471|9481|9471|9481|9471|1
1628659730000|2021-08-11 05:28:50|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628659780000|2021-08-11 05:29:40|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1628659800000|2021-08-11 05:30:00|9480.8|9470.8|9482|9472|9485.9|9475.9|9480.8|9470.8|16
1628659810000|2021-08-11 05:30:10|9481.8|9471.8|9480.9|9470.9|9481.9|9471.9|9480.5|9470.5|11
1628659820000|2021-08-11 05:30:20|9481.4|9471.4|9478|9468|9481.4|9471.4|9477.6|9467.6|10
1628659830000|2021-08-11 05:30:30|9478.5|9468.5|9478.6|9468.6|9478.8|9468.8|9478.4|9468.4|7
1628659840000|2021-08-11 05:30:40|9478.4|9468.4|9476.9|9466.9|9478.4|9468.4|9476.3|9466.3|7
1628659850000|2021-08-11 05:30:50|9477|9467|9477.9|9467.9|9477.9|9467.9|9476.9|9466.9|10
1628659860000|2021-08-11 05:31:00|9477.8|9467.8|9476.9|9466.9|9477.8|9467.8|9476.5|9466.5|13
1628659870000|2021-08-11 05:31:10|9477|9467|9478.8|9468.8|9478.8|9468.8|9477|9467|10
1628659880000|2021-08-11 05:31:20|9479.5|9469.5|9480.5|9470.5|9480.9|9470.9|9479.5|9469.5|5
1628659890000|2021-08-11 05:31:30|9480.6|9470.6|9481|9471|9481|9471|9480|9470|8
1628659910000|2021-08-11 05:31:50|9481.4|9471.4|9481.6|9471.6|9481.6|9471.6|9480.4|9470.4|11
1628659920000|2021-08-11 05:32:00|9481.5|9471.5|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|9
1628659930000|2021-08-11 05:32:10|9481.1|9471.1|9478.8|9468.8|9481.1|9471.1|9477.9|9467.9|8
1628659940000|2021-08-11 05:32:20|9478|9468|9476.6|9466.6|9478|9468|9476.1|9466.1|9
1628659950000|2021-08-11 05:32:30|9476.9|9466.9|9477.6|9467.6|9477.9|9467.9|9476.9|9466.9|6
1628659970000|2021-08-11 05:32:50|9478|9468|9479.4|9469.4|9480.3|9470.3|9478|9468|8
1628659980000|2021-08-11 05:33:00|9480.3|9470.3|9481.1|9471.1|9481.8|9471.8|9480.3|9470.3|8
1628659990000|2021-08-11 05:33:10|9481|9471|9478.9|9468.9|9481.6|9471.6|9478.9|9468.9|10
1628660000000|2021-08-11 05:33:20|9478.8|9468.8|9479|9469|9479.4|9469.4|9478.8|9468.8|4
1628660010000|2021-08-11 05:33:30|9479.4|9469.4|9478.9|9468.9|9479.4|9469.4|9478.9|9468.9|2
1628660020000|2021-08-11 05:33:40|9479.4|9469.4|9479.4|9469.4|9479.8|9469.8|9479.4|9469.4|4
1628660030000|2021-08-11 05:33:50|9479|9469|9479.4|9469.4|9479.4|9469.4|9479|9469|2
1628660040000|2021-08-11 05:34:00|9479.9|9469.9|9480.1|9470.1|9480.1|9470.1|9479.4|9469.4|7
1628660050000|2021-08-11 05:34:10|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|3
1628660060000|2021-08-11 05:34:20|9481.4|9471.4|9482.6|9472.6|9482.6|9472.6|9481.4|9471.4|4
1628660070000|2021-08-11 05:34:30|9482.3|9472.3|9483.3|9473.3|9483.3|9473.3|9482.1|9472.1|5
1628660080000|2021-08-11 05:34:40|9483.4|9473.4|9484.4|9474.4|9484.4|9474.4|9483.4|9473.4|4
1628660090000|2021-08-11 05:34:50|9484.8|9474.8|9483.1|9473.1|9485|9475|9483.1|9473.1|6
1628660100000|2021-08-11 05:35:00|9483.5|9473.5|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|3
1628660110000|2021-08-11 05:35:10|9483.1|9473.1|9484.4|9474.4|9484.4|9474.4|9483.1|9473.1|3
1628660120000|2021-08-11 05:35:20|9484.3|9474.3|9482.9|9472.9|9484.3|9474.3|9482.9|9472.9|7
1628660130000|2021-08-11 05:35:30|9482.8|9472.8|9479.1|9469.1|9482.8|9472.8|9479.1|9469.1|10
1628660150000|2021-08-11 05:35:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628660180000|2021-08-11 05:36:20|9478|9468|9476.1|9466.1|9478|9468|9475.5|9465.5|10
1628660190000|2021-08-11 05:36:30|9475.8|9465.8|9476.1|9466.1|9476.1|9466.1|9475|9465|11
1628660200000|2021-08-11 05:36:40|9476.4|9466.4|9474.9|9464.9|9476.4|9466.4|9474.4|9464.4|9
1628660210000|2021-08-11 05:36:50|9474.6|9464.6|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|4
1628660220000|2021-08-11 05:37:00|9474.4|9464.4|9473.1|9463.1|9474.9|9464.9|9473.1|9463.1|8
1628660230000|2021-08-11 05:37:10|9473.4|9463.4|9473.9|9463.9|9474.6|9464.6|9473.4|9463.4|6
1628660240000|2021-08-11 05:37:20|9473.4|9463.4|9473.1|9463.1|9473.6|9463.6|9473.1|9463.1|6
1628660250000|2021-08-11 05:37:30|9473.4|9463.4|9473.6|9463.6|9473.9|9463.9|9473.4|9463.4|3
1628660260000|2021-08-11 05:37:40|9474.9|9464.9|9473.9|9463.9|9475.6|9465.6|9473.6|9463.6|7
1628660270000|2021-08-11 05:37:50|9473.8|9463.8|9473.1|9463.1|9473.8|9463.8|9473.1|9463.1|2
1628660280000|2021-08-11 05:38:00|9473.4|9463.4|9474.6|9464.6|9474.6|9464.6|9473.4|9463.4|5
1628660290000|2021-08-11 05:38:10|9474.4|9464.4|9475.9|9465.9|9475.9|9465.9|9474.3|9464.3|6
1628660300000|2021-08-11 05:38:20|9476.9|9466.9|9477.5|9467.5|9477.6|9467.6|9476.9|9466.9|5
1628660310000|2021-08-11 05:38:30|9477.6|9467.6|9477.6|9467.6|9478.1|9468.1|9477.4|9467.4|7
1628660320000|2021-08-11 05:38:40|9478.1|9468.1|9477.6|9467.6|9478.1|9468.1|9476.9|9466.9|6
1628660330000|2021-08-11 05:38:50|9477.8|9467.8|9476.9|9466.9|9478.3|9468.3|9476.9|9466.9|6
1628660340000|2021-08-11 05:39:00|9475.9|9465.9|9474.4|9464.4|9475.9|9465.9|9474.3|9464.3|12
1628660350000|2021-08-11 05:39:10|9474.3|9464.3|9472.9|9462.9|9474.3|9464.3|9472.5|9462.5|5
1628660360000|2021-08-11 05:39:20|9472.5|9462.5|9475.8|9465.8|9475.8|9465.8|9472.1|9462.1|5
1628660370000|2021-08-11 05:39:30|9475.6|9465.6|9474.5|9464.5|9475.6|9465.6|9474.5|9464.5|5
1628660380000|2021-08-11 05:39:40|9474.8|9464.8|9474.9|9464.9|9475.6|9465.6|9473.9|9463.9|13
1628660390000|2021-08-11 05:39:50|9474.6|9464.6|9474.1|9464.1|9474.6|9464.6|9474.1|9464.1|4
1628660400000|2021-08-11 05:40:00|9474.8|9464.8|9476.6|9466.6|9476.6|9466.6|9474.8|9464.8|10
1628660410000|2021-08-11 05:40:10|9476.4|9466.4|9475.1|9465.1|9476.6|9466.6|9475.1|9465.1|10
1628660420000|2021-08-11 05:40:20|9475.6|9465.6|9472.1|9462.1|9475.9|9465.9|9472.1|9462.1|6
1628660430000|2021-08-11 05:40:30|9472.4|9462.4|9471.8|9461.8|9472.9|9462.9|9470.9|9460.9|17
1628660450000|2021-08-11 05:40:50|9471.9|9461.9|9472.9|9462.9|9473.4|9463.4|9471.9|9461.9|5
1628660460000|2021-08-11 05:41:00|9472.6|9462.6|9472.3|9462.3|9472.9|9462.9|9472|9462|6
1628660470000|2021-08-11 05:41:10|9472.5|9462.5|9473.5|9463.5|9473.5|9463.5|9472.5|9462.5|4
1628660480000|2021-08-11 05:41:20|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1628660500000|2021-08-11 05:41:40|9472.6|9462.6|9473|9463|9473|9463|9471.9|9461.9|6
1628660510000|2021-08-11 05:41:50|9472.5|9462.5|9473.1|9463.1|9473.1|9463.1|9472|9462|10
1628660520000|2021-08-11 05:42:00|9473|9463|9471.9|9461.9|9473|9463|9471.9|9461.9|3
1628660540000|2021-08-11 05:42:20|9472.3|9462.3|9472.9|9462.9|9472.9|9462.9|9472.3|9462.3|3
1628660550000|2021-08-11 05:42:30|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628660560000|2021-08-11 05:42:40|9472.5|9462.5|9471.9|9461.9|9472.5|9462.5|9471.9|9461.9|2
1628660570000|2021-08-11 05:42:50|9472.3|9462.3|9473.1|9463.1|9473.1|9463.1|9472.3|9462.3|3
1628660580000|2021-08-11 05:43:00|9473|9463|9471.9|9461.9|9473|9463|9471.9|9461.9|3
1628660590000|2021-08-11 05:43:10|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|2
1628660600000|2021-08-11 05:43:20|9472.1|9462.1|9473.1|9463.1|9473.1|9463.1|9472.1|9462.1|4
1628660610000|2021-08-11 05:43:30|9473.5|9463.5|9473.6|9463.6|9474.6|9464.6|9473.5|9463.5|7
1628660620000|2021-08-11 05:43:40|9473.3|9463.3|9473.5|9463.5|9473.9|9463.9|9472.9|9462.9|9
1628660630000|2021-08-11 05:43:50|9473.8|9463.8|9475.1|9465.1|9475.1|9465.1|9473.8|9463.8|7
1628660640000|2021-08-11 05:44:00|9475|9465|9475.1|9465.1|9475.1|9465.1|9474.5|9464.5|5
1628660650000|2021-08-11 05:44:10|9474.9|9464.9|9475.1|9465.1|9475.1|9465.1|9474.5|9464.5|3
1628660660000|2021-08-11 05:44:20|9475.3|9465.3|9475.3|9465.3|9476.1|9466.1|9475.3|9465.3|4
1628660670000|2021-08-11 05:44:30|9475|9465|9473.9|9463.9|9475|9465|9473.9|9463.9|6
1628660680000|2021-08-11 05:44:40|9474|9464|9474.4|9464.4|9474.4|9464.4|9474|9464|2
1628660690000|2021-08-11 05:44:50|9474|9464|9473.4|9463.4|9474|9464|9473.4|9463.4|3
1628660700000|2021-08-11 05:45:00|9472.8|9462.8|9473.1|9463.1|9473.1|9463.1|9472.8|9462.8|3
1628660710000|2021-08-11 05:45:10|9473.4|9463.4|9473.4|9463.4|9474.9|9464.9|9473.4|9463.4|4
1628660730000|2021-08-11 05:45:30|9474.1|9464.1|9475.8|9465.8|9477.5|9467.5|9474.1|9464.1|10
1628660750000|2021-08-11 05:45:50|9475.9|9465.9|9477|9467|9477|9467|9475.9|9465.9|2
1628660760000|2021-08-11 05:46:00|9477.9|9467.9|9478.1|9468.1|9478.5|9468.5|9477.9|9467.9|8
1628660770000|2021-08-11 05:46:10|9478|9468|9476.6|9466.6|9478|9468|9476.6|9466.6|2
1628660780000|2021-08-11 05:46:20|9476.9|9466.9|9475.1|9465.1|9476.9|9466.9|9475.1|9465.1|5
1628660790000|2021-08-11 05:46:30|9474.5|9464.5|9475.4|9465.4|9475.4|9465.4|9474.5|9464.5|2
1628660810000|2021-08-11 05:46:50|9475.5|9465.5|9476.1|9466.1|9476.4|9466.4|9475.5|9465.5|5
1628660820000|2021-08-11 05:47:00|9475.8|9465.8|9474.1|9464.1|9475.8|9465.8|9474.1|9464.1|6
1628660830000|2021-08-11 05:47:10|9474|9464|9474.4|9464.4|9474.4|9464.4|9473.9|9463.9|4
1628660840000|2021-08-11 05:47:20|9474.5|9464.5|9474.6|9464.6|9474.6|9464.6|9474.5|9464.5|2
1628660860000|2021-08-11 05:47:40|9475|9465|9475|9465|9475|9465|9475|9465|1
1628660870000|2021-08-11 05:47:50|9475.9|9465.9|9476.6|9466.6|9476.6|9466.6|9475.9|9465.9|4
1628660880000|2021-08-11 05:48:00|9476.9|9466.9|9476|9466|9476.9|9466.9|9476|9466|4
1628660890000|2021-08-11 05:48:10|9475.1|9465.1|9473.6|9463.6|9475.1|9465.1|9473.6|9463.6|3
1628660900000|2021-08-11 05:48:20|9473.3|9463.3|9472.9|9462.9|9473.9|9463.9|9472.5|9462.5|11
1628660910000|2021-08-11 05:48:30|9473.4|9463.4|9472.6|9462.6|9473.4|9463.4|9472.6|9462.6|5
1628660930000|2021-08-11 05:48:50|9473.1|9463.1|9472.9|9462.9|9473.9|9463.9|9472.6|9462.6|5
1628660940000|2021-08-11 05:49:00|9473.1|9463.1|9473.4|9463.4|9473.4|9463.4|9473.1|9463.1|2
1628660950000|2021-08-11 05:49:10|9473|9463|9472.4|9462.4|9473.4|9463.4|9472.4|9462.4|7
1628660970000|2021-08-11 05:49:30|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|4
1628660980000|2021-08-11 05:49:40|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628660990000|2021-08-11 05:49:50|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1628661020000|2021-08-11 05:50:20|9472.4|9462.4|9472.4|9462.4|9473.3|9463.3|9472.4|9462.4|4
1628661030000|2021-08-11 05:50:30|9472.1|9462.1|9471.4|9461.4|9472.1|9462.1|9471.1|9461.1|5
1628661040000|2021-08-11 05:50:40|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1628661050000|2021-08-11 05:50:50|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471.4|9461.4|4
1628661060000|2021-08-11 05:51:00|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1628661070000|2021-08-11 05:51:10|9472.4|9462.4|9473|9463|9473.3|9463.3|9472.4|9462.4|7
1628661080000|2021-08-11 05:51:20|9473.3|9463.3|9474.4|9464.4|9474.4|9464.4|9473.3|9463.3|3
1628661090000|2021-08-11 05:51:30|9474.3|9464.3|9473.4|9463.4|9475|9465|9473.4|9463.4|5
1628661100000|2021-08-11 05:51:40|9473.1|9463.1|9473.4|9463.4|9473.4|9463.4|9473.1|9463.1|2
1628661110000|2021-08-11 05:51:50|9473.1|9463.1|9474.1|9464.1|9475.1|9465.1|9473.1|9463.1|5
1628661120000|2021-08-11 05:52:00|9474.4|9464.4|9473.3|9463.3|9474.6|9464.6|9473.3|9463.3|9
1628661130000|2021-08-11 05:52:10|9473.5|9463.5|9474.1|9464.1|9474.1|9464.1|9473.5|9463.5|2
1628661140000|2021-08-11 05:52:20|9474.4|9464.4|9477.5|9467.5|9477.6|9467.6|9474.4|9464.4|8
1628661150000|2021-08-11 05:52:30|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1628661160000|2021-08-11 05:52:40|9477.5|9467.5|9479.1|9469.1|9479.1|9469.1|9477.5|9467.5|6
1628661170000|2021-08-11 05:52:50|9478.8|9468.8|9478.4|9468.4|9479.1|9469.1|9477.9|9467.9|10
1628661180000|2021-08-11 05:53:00|9478.1|9468.1|9478.3|9468.3|9478.4|9468.4|9477.5|9467.5|8
1628661190000|2021-08-11 05:53:10|9477.9|9467.9|9477.1|9467.1|9477.9|9467.9|9476.1|9466.1|6
1628661200000|2021-08-11 05:53:20|9477|9467|9477.5|9467.5|9477.5|9467.5|9475.6|9465.6|10
1628661210000|2021-08-11 05:53:30|9478.1|9468.1|9478.4|9468.4|9478.6|9468.6|9478.1|9468.1|3
1628661220000|2021-08-11 05:53:40|9478.6|9468.6|9478.6|9468.6|9478.9|9468.9|9478.4|9468.4|6
1628661230000|2021-08-11 05:53:50|9477.9|9467.9|9478.6|9468.6|9478.6|9468.6|9477.9|9467.9|3
1628661250000|2021-08-11 05:54:10|9478.4|9468.4|9478.4|9468.4|9478.6|9468.6|9478.4|9468.4|3
1628661270000|2021-08-11 05:54:30|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1628661280000|2021-08-11 05:54:40|9477.8|9467.8|9476.4|9466.4|9477.8|9467.8|9476.4|9466.4|5
1628661300000|2021-08-11 05:55:00|9476|9466|9476|9466|9476|9466|9476|9466|1
1628661310000|2021-08-11 05:55:10|9475.6|9465.6|9474.9|9464.9|9475.6|9465.6|9474.9|9464.9|7
1628661320000|2021-08-11 05:55:20|9474.4|9464.4|9474.5|9464.5|9474.5|9464.5|9473.9|9463.9|5
1628661330000|2021-08-11 05:55:30|9474.8|9464.8|9475|9465|9475.3|9465.3|9474.8|9464.8|4
1628661340000|2021-08-11 05:55:40|9474.8|9464.8|9473.8|9463.8|9474.8|9464.8|9473.8|9463.8|4
1628661350000|2021-08-11 05:55:50|9474.4|9464.4|9475.6|9465.6|9475.6|9465.6|9474.4|9464.4|3
1628661360000|2021-08-11 05:56:00|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|3
1628661370000|2021-08-11 05:56:10|9475.8|9465.8|9475.4|9465.4|9476.5|9466.5|9475.3|9465.3|8
1628661380000|2021-08-11 05:56:20|9475.6|9465.6|9475.6|9465.6|9475.8|9465.8|9475|9465|6
1628661390000|2021-08-11 05:56:30|9475.8|9465.8|9477.9|9467.9|9477.9|9467.9|9475.8|9465.8|5
1628661410000|2021-08-11 05:56:50|9477.6|9467.6|9478.1|9468.1|9478.1|9468.1|9477.3|9467.3|6
1628661420000|2021-08-11 05:57:00|9477.6|9467.6|9477.5|9467.5|9477.6|9467.6|9477.5|9467.5|2
1628661430000|2021-08-11 05:57:10|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.9|9466.9|3
1628661440000|2021-08-11 05:57:20|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628661450000|2021-08-11 05:57:30|9476.6|9466.6|9476.5|9466.5|9476.9|9466.9|9476.5|9466.5|7
1628661460000|2021-08-11 05:57:40|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1628661480000|2021-08-11 05:58:00|9477|9467|9477|9467|9477|9467|9477|9467|1
1628661510000|2021-08-11 05:58:30|9477.1|9467.1|9479.5|9469.5|9479.5|9469.5|9477.1|9467.1|5
1628661520000|2021-08-11 05:58:40|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.1|9469.1|3
1628661530000|2021-08-11 05:58:50|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628661540000|2021-08-11 05:59:00|9479|9469|9477.1|9467.1|9479|9469|9477|9467|11
1628661550000|2021-08-11 05:59:10|9477.6|9467.6|9478.1|9468.1|9478.9|9468.9|9477.6|9467.6|6
1628661560000|2021-08-11 05:59:20|9478.3|9468.3|9478.9|9468.9|9478.9|9468.9|9478.3|9468.3|2
1628661570000|2021-08-11 05:59:30|9479.1|9469.1|9480|9470|9480|9470|9479.1|9469.1|4
1628661580000|2021-08-11 05:59:40|9480.4|9470.4|9482|9472|9482.3|9472.3|9480.4|9470.4|8
1628661590000|2021-08-11 05:59:50|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|2
1628661600000|2021-08-11 06:00:00|9481.1|9471.1|9478.3|9468.3|9481.1|9471.1|9478.3|9468.3|7
1628661610000|2021-08-11 06:00:10|9478.9|9468.9|9480.6|9470.6|9480.6|9470.6|9478.9|9468.9|10
1628661620000|2021-08-11 06:00:20|9481.1|9471.1|9482|9472|9482|9472|9480.6|9470.6|8
1628661630000|2021-08-11 06:00:30|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1628661640000|2021-08-11 06:00:40|9481.4|9471.4|9481.4|9471.4|9481.6|9471.6|9481.1|9471.1|4
1628661650000|2021-08-11 06:00:50|9481.6|9471.6|9483|9473|9483.3|9473.3|9481.6|9471.6|5
1628661660000|2021-08-11 06:01:00|9483.1|9473.1|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|4
1628661670000|2021-08-11 06:01:10|9482.6|9472.6|9481.9|9471.9|9482.9|9472.9|9481.6|9471.6|7
1628661680000|2021-08-11 06:01:20|9482|9472|9482|9472|9482|9472|9482|9472|1
1628661690000|2021-08-11 06:01:30|9482.3|9472.3|9482.4|9472.4|9482.4|9472.4|9482.3|9472.3|2
1628661710000|2021-08-11 06:01:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628661720000|2021-08-11 06:02:00|9482|9472|9481.9|9471.9|9482.5|9472.5|9481.9|9471.9|4
1628661730000|2021-08-11 06:02:10|9481.6|9471.6|9481.4|9471.4|9481.6|9471.6|9481.4|9471.4|2
1628661740000|2021-08-11 06:02:20|9481.1|9471.1|9479.8|9469.8|9481.1|9471.1|9479.8|9469.8|5
1628661750000|2021-08-11 06:02:30|9478.9|9468.9|9477.4|9467.4|9479|9469|9477.3|9467.3|10
1628661760000|2021-08-11 06:02:40|9477.6|9467.6|9478|9468|9478|9468|9477.6|9467.6|2
1628661770000|2021-08-11 06:02:50|9478.1|9468.1|9479.4|9469.4|9479.4|9469.4|9478.1|9468.1|5
1628661780000|2021-08-11 06:03:00|9479.3|9469.3|9478.1|9468.1|9479.4|9469.4|9478.1|9468.1|8
1628661810000|2021-08-11 06:03:30|9478.9|9468.9|9479.4|9469.4|9479.4|9469.4|9478.1|9468.1|9
1628661820000|2021-08-11 06:03:40|9479.6|9469.6|9478.1|9468.1|9479.6|9469.6|9478.1|9468.1|5
1628661830000|2021-08-11 06:03:50|9478.4|9468.4|9478.1|9468.1|9478.9|9468.9|9478.1|9468.1|6
1628661840000|2021-08-11 06:04:00|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|3
1628661850000|2021-08-11 06:04:10|9478.9|9468.9|9478.3|9468.3|9478.9|9468.9|9478.3|9468.3|3
1628661860000|2021-08-11 06:04:20|9478.1|9468.1|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|2
1628661870000|2021-08-11 06:04:30|9477.5|9467.5|9477.4|9467.4|9478.1|9468.1|9477.4|9467.4|6
1628661890000|2021-08-11 06:04:50|9478|9468|9476.1|9466.1|9478|9468|9475.6|9465.6|9
1628661900000|2021-08-11 06:05:00|9476.4|9466.4|9475.1|9465.1|9476.9|9466.9|9475|9465|10
1628661910000|2021-08-11 06:05:10|9475.6|9465.6|9476.5|9466.5|9476.5|9466.5|9475.6|9465.6|4
1628661920000|2021-08-11 06:05:20|9476.1|9466.1|9476.9|9466.9|9476.9|9466.9|9475.5|9465.5|5
1628661930000|2021-08-11 06:05:30|9477.1|9467.1|9477.9|9467.9|9477.9|9467.9|9477.1|9467.1|5
1628661940000|2021-08-11 06:05:40|9477.6|9467.6|9476.4|9466.4|9477.6|9467.6|9475.8|9465.8|6
1628661950000|2021-08-11 06:05:50|9476.1|9466.1|9474.6|9464.6|9476.1|9466.1|9474.6|9464.6|5
1628661960000|2021-08-11 06:06:00|9474.3|9464.3|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|6
1628661970000|2021-08-11 06:06:10|9473.4|9463.4|9471.6|9461.6|9473.4|9463.4|9471.6|9461.6|6
1628661980000|2021-08-11 06:06:20|9472.1|9462.1|9471.6|9461.6|9472.1|9462.1|9471.5|9461.5|10
1628661990000|2021-08-11 06:06:30|9471.8|9461.8|9472.8|9462.8|9472.8|9462.8|9471.8|9461.8|2
1628662000000|2021-08-11 06:06:40|9472.5|9462.5|9472.3|9462.3|9472.8|9462.8|9472.3|9462.3|6
1628662010000|2021-08-11 06:06:50|9472.6|9462.6|9474.1|9464.1|9474.1|9464.1|9472.6|9462.6|5
1628662020000|2021-08-11 06:07:00|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|4
1628662030000|2021-08-11 06:07:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|3
1628662040000|2021-08-11 06:07:20|9473.4|9463.4|9472.3|9462.3|9473.4|9463.4|9472.3|9462.3|4
1628662050000|2021-08-11 06:07:30|9472.5|9462.5|9473.3|9463.3|9473.4|9463.4|9472.5|9462.5|6
1628662060000|2021-08-11 06:07:40|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1628662070000|2021-08-11 06:07:50|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1628662080000|2021-08-11 06:08:00|9473.5|9463.5|9472.1|9462.1|9473.5|9463.5|9472.1|9462.1|8
1628662090000|2021-08-11 06:08:10|9472.3|9462.3|9472.4|9462.4|9472.8|9462.8|9472.1|9462.1|5
1628662100000|2021-08-11 06:08:20|9472.6|9462.6|9472.8|9462.8|9472.8|9462.8|9472.6|9462.6|2
1628662110000|2021-08-11 06:08:30|9472.5|9462.5|9471.1|9461.1|9472.5|9462.5|9470.9|9460.9|5
1628662120000|2021-08-11 06:08:40|9470.9|9460.9|9469.4|9459.4|9470.9|9460.9|9469.1|9459.1|4
1628662140000|2021-08-11 06:09:00|9469.3|9459.3|9470.1|9460.1|9470.4|9460.4|9468.6|9458.6|11
1628662150000|2021-08-11 06:09:10|9470.4|9460.4|9470.8|9460.8|9471.1|9461.1|9470.4|9460.4|5
1628662160000|2021-08-11 06:09:20|9471|9461|9470.6|9460.6|9471|9461|9470.6|9460.6|2
1628662170000|2021-08-11 06:09:30|9471|9461|9470.5|9460.5|9471|9461|9470.5|9460.5|2
1628662180000|2021-08-11 06:09:40|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|1
1628662200000|2021-08-11 06:10:00|9470|9460|9468.9|9458.9|9470|9460|9468.9|9458.9|7
1628662210000|2021-08-11 06:10:10|9469|9459|9469.8|9459.8|9470.4|9460.4|9469|9459|9
1628662220000|2021-08-11 06:10:20|9470.5|9460.5|9471.1|9461.1|9471.9|9461.9|9470.3|9460.3|7
1628662230000|2021-08-11 06:10:30|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.4|9461.4|5
1628662260000|2021-08-11 06:11:00|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|3
1628662270000|2021-08-11 06:11:10|9472.1|9462.1|9473.1|9463.1|9473.1|9463.1|9472.1|9462.1|4
1628662280000|2021-08-11 06:11:20|9473.5|9463.5|9473.4|9463.4|9473.5|9463.5|9473.4|9463.4|2
1628662300000|2021-08-11 06:11:40|9476.4|9466.4|9477.9|9467.9|9479.9|9469.9|9476.4|9466.4|9
1628662310000|2021-08-11 06:11:50|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1628662320000|2021-08-11 06:12:00|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1628662330000|2021-08-11 06:12:10|9477.6|9467.6|9476.3|9466.3|9477.6|9467.6|9476.1|9466.1|6
1628662340000|2021-08-11 06:12:20|9476.5|9466.5|9477.4|9467.4|9477.4|9467.4|9476.5|9466.5|2
1628662350000|2021-08-11 06:12:30|9477.1|9467.1|9476.9|9466.9|9477.4|9467.4|9476.9|9466.9|3
1628662360000|2021-08-11 06:12:40|9476.5|9466.5|9476.9|9466.9|9476.9|9466.9|9476.5|9466.5|2
1628662370000|2021-08-11 06:12:50|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.1|9467.1|3
1628662380000|2021-08-11 06:13:00|9476.9|9466.9|9475.8|9465.8|9476.9|9466.9|9475.8|9465.8|2
1628662390000|2021-08-11 06:13:10|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1628662400000|2021-08-11 06:13:20|9474.6|9464.6|9476.9|9466.9|9478.1|9468.1|9473.8|9463.8|13
1628662410000|2021-08-11 06:13:30|9476.6|9466.6|9475.6|9465.6|9476.6|9466.6|9475.6|9465.6|3
1628662430000|2021-08-11 06:13:50|9476.3|9466.3|9476|9466|9477.1|9467.1|9476|9466|6
1628662440000|2021-08-11 06:14:00|9475.4|9465.4|9476.8|9466.8|9476.8|9466.8|9475.1|9465.1|6
1628662450000|2021-08-11 06:14:10|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1628662460000|2021-08-11 06:14:20|9476.9|9466.9|9477.1|9467.1|9477.1|9467.1|9476.9|9466.9|2
1628662470000|2021-08-11 06:14:30|9477.5|9467.5|9477.6|9467.6|9478.3|9468.3|9477.5|9467.5|5
1628662480000|2021-08-11 06:14:40|9477.9|9467.9|9478.4|9468.4|9478.5|9468.5|9477.9|9467.9|4
1628662490000|2021-08-11 06:14:50|9478.1|9468.1|9478.5|9468.5|9478.5|9468.5|9478.1|9468.1|2
1628662500000|2021-08-11 06:15:00|9478|9468|9476.5|9466.5|9478|9468|9476.5|9466.5|4
1628662510000|2021-08-11 06:15:10|9476.3|9466.3|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|2
1628662520000|2021-08-11 06:15:20|9476.6|9466.6|9476.8|9466.8|9477.1|9467.1|9476.6|9466.6|4
1628662530000|2021-08-11 06:15:30|9476.5|9466.5|9475.9|9465.9|9476.5|9466.5|9475.9|9465.9|4
1628662540000|2021-08-11 06:15:40|9475.6|9465.6|9478.9|9468.9|9478.9|9468.9|9475.4|9465.4|9
1628662550000|2021-08-11 06:15:50|9478.8|9468.8|9476.6|9466.6|9478.8|9468.8|9476.1|9466.1|12
1628662560000|2021-08-11 06:16:00|9476.4|9466.4|9475.9|9465.9|9476.6|9466.6|9475.6|9465.6|7
1628662580000|2021-08-11 06:16:20|9476.1|9466.1|9475.9|9465.9|9476.3|9466.3|9475.9|9465.9|4
1628662600000|2021-08-11 06:16:40|9476|9466|9476.8|9466.8|9476.8|9466.8|9476|9466|3
1628662610000|2021-08-11 06:16:50|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9476.8|9466.8|3
1628662620000|2021-08-11 06:17:00|9476.8|9466.8|9476.9|9466.9|9477.4|9467.4|9476|9466|7
1628662630000|2021-08-11 06:17:10|9477.4|9467.4|9478.1|9468.1|9478.1|9468.1|9477.4|9467.4|6
1628662640000|2021-08-11 06:17:20|9477.6|9467.6|9477.9|9467.9|9478.3|9468.3|9477.4|9467.4|5
1628662650000|2021-08-11 06:17:30|9478.1|9468.1|9478.3|9468.3|9478.5|9468.5|9478.1|9468.1|5
1628662660000|2021-08-11 06:17:40|9478.6|9468.6|9478|9468|9478.6|9468.6|9477.6|9467.6|8
1628662670000|2021-08-11 06:17:50|9478.5|9468.5|9478.9|9468.9|9479.5|9469.5|9478.3|9468.3|8
1628662680000|2021-08-11 06:18:00|9478.8|9468.8|9478.1|9468.1|9478.8|9468.8|9477.8|9467.8|6
1628662690000|2021-08-11 06:18:10|9478.4|9468.4|9478.6|9468.6|9478.9|9468.9|9477.8|9467.8|12
1628662700000|2021-08-11 06:18:20|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.4|9467.4|9
1628662710000|2021-08-11 06:18:30|9478.1|9468.1|9478.6|9468.6|9478.9|9468.9|9478.1|9468.1|6
1628662720000|2021-08-11 06:18:40|9478.4|9468.4|9478|9468|9478.4|9468.4|9478|9468|2
1628662730000|2021-08-11 06:18:50|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|2
1628662740000|2021-08-11 06:19:00|9477.9|9467.9|9477.4|9467.4|9478|9468|9477.1|9467.1|5
1628662750000|2021-08-11 06:19:10|9477|9467|9478.8|9468.8|9478.8|9468.8|9475.9|9465.9|12
1628662760000|2021-08-11 06:19:20|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1628662770000|2021-08-11 06:19:30|9478.4|9468.4|9477.8|9467.8|9478.4|9468.4|9477.6|9467.6|5
1628662780000|2021-08-11 06:19:40|9477.4|9467.4|9477.3|9467.3|9477.4|9467.4|9477.1|9467.1|3
1628662790000|2021-08-11 06:19:50|9476.9|9466.9|9476.4|9466.4|9476.9|9466.9|9476.4|9466.4|3
1628662800000|2021-08-11 06:20:00|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9475.9|9465.9|10
1628662810000|2021-08-11 06:20:10|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.4|9466.4|4
1628662820000|2021-08-11 06:20:20|9476.8|9466.8|9476.9|9466.9|9477.4|9467.4|9476.8|9466.8|4
1628662830000|2021-08-11 06:20:30|9476.6|9466.6|9476.9|9466.9|9477.4|9467.4|9476.6|9466.6|6
1628662840000|2021-08-11 06:20:40|9476.4|9466.4|9476.9|9466.9|9477.1|9467.1|9476.4|9466.4|5
1628662850000|2021-08-11 06:20:50|9476.6|9466.6|9477.1|9467.1|9477.1|9467.1|9476.6|9466.6|3
1628662860000|2021-08-11 06:21:00|9477|9467|9476.9|9466.9|9477.1|9467.1|9476.8|9466.8|9
1628662870000|2021-08-11 06:21:10|9476.6|9466.6|9476.9|9466.9|9476.9|9466.9|9476.4|9466.4|3
1628662880000|2021-08-11 06:21:20|9476.4|9466.4|9476.9|9466.9|9476.9|9466.9|9476.4|9466.4|3
1628662890000|2021-08-11 06:21:30|9476.4|9466.4|9477.6|9467.6|9477.6|9467.6|9476.4|9466.4|7
1628662900000|2021-08-11 06:21:40|9477.4|9467.4|9480.5|9470.5|9480.9|9470.9|9476.9|9466.9|8
1628662910000|2021-08-11 06:21:50|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480.1|9470.1|2
1628662920000|2021-08-11 06:22:00|9480.4|9470.4|9480.5|9470.5|9480.9|9470.9|9480.4|9470.4|4
1628662930000|2021-08-11 06:22:10|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9479.6|9469.6|4
1628662940000|2021-08-11 06:22:20|9479.8|9469.8|9481|9471|9481.4|9471.4|9479.8|9469.8|9
1628662950000|2021-08-11 06:22:30|9481.3|9471.3|9482.4|9472.4|9482.9|9472.9|9481.3|9471.3|10
1628662960000|2021-08-11 06:22:40|9482.8|9472.8|9483.1|9473.1|9483.1|9473.1|9482.8|9472.8|2
1628662980000|2021-08-11 06:23:00|9482.8|9472.8|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|3
1628662990000|2021-08-11 06:23:10|9483.9|9473.9|9483.8|9473.8|9483.9|9473.9|9483.6|9473.6|3
1628663000000|2021-08-11 06:23:20|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1628663010000|2021-08-11 06:23:30|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628663020000|2021-08-11 06:23:40|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|3
1628663030000|2021-08-11 06:23:50|9482.5|9472.5|9485.5|9475.5|9485.5|9475.5|9481.5|9471.5|7
1628663040000|2021-08-11 06:24:00|9486.1|9476.1|9486.5|9476.5|9486.5|9476.5|9486.1|9476.1|3
1628663050000|2021-08-11 06:24:10|9486.4|9476.4|9485.3|9475.3|9486.4|9476.4|9485|9475|9
1628663060000|2021-08-11 06:24:20|9485|9475|9483.9|9473.9|9485|9475|9483.9|9473.9|3
1628663080000|2021-08-11 06:24:40|9485.3|9475.3|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|4
1628663090000|2021-08-11 06:24:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1628663100000|2021-08-11 06:25:00|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628663110000|2021-08-11 06:25:10|9485.1|9475.1|9485|9475|9485.6|9475.6|9484.4|9474.4|9
1628663120000|2021-08-11 06:25:20|9485.6|9475.6|9486.9|9476.9|9487.6|9477.6|9485.6|9475.6|9
1628663130000|2021-08-11 06:25:30|9486.6|9476.6|9486.9|9476.9|9487.6|9477.6|9486.6|9476.6|3
1628663140000|2021-08-11 06:25:40|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.3|9476.3|6
1628663150000|2021-08-11 06:25:50|9487.4|9477.4|9489|9479|9489.3|9479.3|9487.1|9477.1|13
1628663160000|2021-08-11 06:26:00|9488.6|9478.6|9490.4|9480.4|9490.6|9480.6|9488.6|9478.6|6
1628663170000|2021-08-11 06:26:10|9490.6|9480.6|9490.4|9480.4|9490.6|9480.6|9490.4|9480.4|2
1628663180000|2021-08-11 06:26:20|9490.6|9480.6|9490.8|9480.8|9490.8|9480.8|9489.6|9479.6|5
1628663190000|2021-08-11 06:26:30|9490.5|9480.5|9489.5|9479.5|9490.9|9480.9|9489.5|9479.5|5
1628663200000|2021-08-11 06:26:40|9489.6|9479.6|9489.9|9479.9|9489.9|9479.9|9489.6|9479.6|2
1628663210000|2021-08-11 06:26:50|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489.1|9479.1|3
1628663220000|2021-08-11 06:27:00|9489.4|9479.4|9489.4|9479.4|9489.6|9479.6|9489.1|9479.1|5
1628663240000|2021-08-11 06:27:20|9490.6|9480.6|9489.6|9479.6|9490.9|9480.9|9489.6|9479.6|5
1628663250000|2021-08-11 06:27:30|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1628663260000|2021-08-11 06:27:40|9489.6|9479.6|9491|9481|9491|9481|9489.6|9479.6|5
1628663270000|2021-08-11 06:27:50|9491.1|9481.1|9490.6|9480.6|9491.1|9481.1|9490.6|9480.6|3
1628663280000|2021-08-11 06:28:00|9490.9|9480.9|9491.1|9481.1|9491.5|9481.5|9490.9|9480.9|6
1628663290000|2021-08-11 06:28:10|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.1|9481.1|3
1628663300000|2021-08-11 06:28:20|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|2
1628663310000|2021-08-11 06:28:30|9490.1|9480.1|9490.4|9480.4|9490.4|9480.4|9490.1|9480.1|4
1628663320000|2021-08-11 06:28:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1628663330000|2021-08-11 06:28:50|9490.9|9480.9|9491.8|9481.8|9491.8|9481.8|9490.9|9480.9|3
1628663340000|2021-08-11 06:29:00|9491.6|9481.6|9490.4|9480.4|9491.6|9481.6|9490.4|9480.4|6
1628663350000|2021-08-11 06:29:10|9490.1|9480.1|9489.1|9479.1|9490.1|9480.1|9489.1|9479.1|6
1628663360000|2021-08-11 06:29:20|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9488.4|9478.4|4
1628663370000|2021-08-11 06:29:30|9489.4|9479.4|9489.1|9479.1|9489.4|9479.4|9489.1|9479.1|4
1628663380000|2021-08-11 06:29:40|9489.5|9479.5|9489.1|9479.1|9489.5|9479.5|9489.1|9479.1|2
1628663390000|2021-08-11 06:29:50|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9489.4|9479.4|2
1628663400000|2021-08-11 06:30:00|9489.4|9479.4|9489|9479|9489.4|9479.4|9489|9479|5
1628663420000|2021-08-11 06:30:20|9489.1|9479.1|9488.5|9478.5|9489.1|9479.1|9488|9478|7
1628663430000|2021-08-11 06:30:30|9488.1|9478.1|9489|9479|9489|9479|9488.1|9478.1|6
1628663440000|2021-08-11 06:30:40|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1628663450000|2021-08-11 06:30:50|9489.6|9479.6|9491.4|9481.4|9491.4|9481.4|9489.6|9479.6|2
1628663480000|2021-08-11 06:31:20|9491|9481|9489.4|9479.4|9491.4|9481.4|9489.4|9479.4|6
1628663490000|2021-08-11 06:31:30|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1628663510000|2021-08-11 06:31:50|9489.3|9479.3|9489.6|9479.6|9489.6|9479.6|9488.6|9478.6|5
1628663540000|2021-08-11 06:32:20|9489.4|9479.4|9488.4|9478.4|9489.4|9479.4|9488.4|9478.4|5
1628663550000|2021-08-11 06:32:30|9488.6|9478.6|9488|9478|9488.9|9478.9|9488|9478|6
1628663560000|2021-08-11 06:32:40|9487.1|9477.1|9487.6|9477.6|9488.4|9478.4|9487.1|9477.1|5
1628663570000|2021-08-11 06:32:50|9487.4|9477.4|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|2
1628663580000|2021-08-11 06:33:00|9487|9477|9485.6|9475.6|9487|9477|9484.4|9474.4|10
1628663590000|2021-08-11 06:33:10|9485.3|9475.3|9486.8|9476.8|9486.8|9476.8|9485.1|9475.1|9
1628663600000|2021-08-11 06:33:20|9486.4|9476.4|9486|9476|9486.6|9476.6|9486|9476|5
1628663610000|2021-08-11 06:33:30|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.4|9475.4|4
1628663620000|2021-08-11 06:33:40|9485.9|9475.9|9485.8|9475.8|9486.1|9476.1|9485.6|9475.6|7
1628663630000|2021-08-11 06:33:50|9486|9476|9485.6|9475.6|9486|9476|9485.4|9475.4|7
1628663640000|2021-08-11 06:34:00|9486.4|9476.4|9485.8|9475.8|9486.4|9476.4|9485.6|9475.6|5
1628663650000|2021-08-11 06:34:10|9485.6|9475.6|9486.1|9476.1|9486.1|9476.1|9485.4|9475.4|5
1628663660000|2021-08-11 06:34:20|9485.8|9475.8|9485.6|9475.6|9485.9|9475.9|9485.4|9475.4|5
1628663670000|2021-08-11 06:34:30|9485.3|9475.3|9485.8|9475.8|9485.8|9475.8|9485.3|9475.3|7
1628663680000|2021-08-11 06:34:40|9485.4|9475.4|9485.3|9475.3|9485.5|9475.5|9484.8|9474.8|11
1628663690000|2021-08-11 06:34:50|9485|9475|9483.9|9473.9|9485|9475|9483.5|9473.5|5
1628663700000|2021-08-11 06:35:00|9483.8|9473.8|9481.1|9471.1|9483.8|9473.8|9481.1|9471.1|9
1628663710000|2021-08-11 06:35:10|9481.4|9471.4|9483.3|9473.3|9483.3|9473.3|9481.3|9471.3|10
1628663720000|2021-08-11 06:35:20|9483.5|9473.5|9483|9473|9484|9474|9483|9473|5
1628663730000|2021-08-11 06:35:30|9483.1|9473.1|9482.4|9472.4|9483.1|9473.1|9482.4|9472.4|4
1628663740000|2021-08-11 06:35:40|9482.1|9472.1|9481.4|9471.4|9482.4|9472.4|9481.4|9471.4|8
1628663750000|2021-08-11 06:35:50|9481.3|9471.3|9482.1|9472.1|9482.8|9472.8|9481.3|9471.3|8
1628663760000|2021-08-11 06:36:00|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.5|9471.5|4
1628663770000|2021-08-11 06:36:10|9481.3|9471.3|9481.8|9471.8|9481.8|9471.8|9481.3|9471.3|5
1628663780000|2021-08-11 06:36:20|9481.4|9471.4|9481.4|9471.4|9482.1|9472.1|9481.3|9471.3|8
1628663790000|2021-08-11 06:36:30|9481.6|9471.6|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|4
1628663800000|2021-08-11 06:36:40|9479.6|9469.6|9480|9470|9480|9470|9479.6|9469.6|2
1628663810000|2021-08-11 06:36:50|9479.4|9469.4|9479.9|9469.9|9479.9|9469.9|9479.4|9469.4|3
1628663820000|2021-08-11 06:37:00|9480.1|9470.1|9480.1|9470.1|9480.3|9470.3|9480.1|9470.1|3
1628663830000|2021-08-11 06:37:10|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1628663840000|2021-08-11 06:37:20|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628663850000|2021-08-11 06:37:30|9479.9|9469.9|9480.1|9470.1|9480.1|9470.1|9479.9|9469.9|2
1628663870000|2021-08-11 06:37:50|9479.9|9469.9|9479.1|9469.1|9479.9|9469.9|9479.1|9469.1|4
1628663880000|2021-08-11 06:38:00|9478.9|9468.9|9479.5|9469.5|9479.5|9469.5|9478.9|9468.9|5
1628663890000|2021-08-11 06:38:10|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479|9469|5
1628663920000|2021-08-11 06:38:40|9479.5|9469.5|9479.1|9469.1|9479.5|9469.5|9479.1|9469.1|5
1628663930000|2021-08-11 06:38:50|9479.4|9469.4|9479.5|9469.5|9479.5|9469.5|9479.4|9469.4|2
1628663970000|2021-08-11 06:39:30|9479.4|9469.4|9479.6|9469.6|9479.9|9469.9|9479.4|9469.4|8
1628663980000|2021-08-11 06:39:40|9479.4|9469.4|9481.3|9471.3|9481.3|9471.3|9478.6|9468.6|8
1628663990000|2021-08-11 06:39:50|9481.4|9471.4|9481.3|9471.3|9481.6|9471.6|9480.6|9470.6|7
1628664010000|2021-08-11 06:40:10|9481.5|9471.5|9481.4|9471.4|9481.5|9471.5|9481.3|9471.3|4
1628664020000|2021-08-11 06:40:20|9481.6|9471.6|9481.8|9471.8|9481.8|9471.8|9481.4|9471.4|5
1628664030000|2021-08-11 06:40:30|9481.4|9471.4|9480.1|9470.1|9481.4|9471.4|9480.1|9470.1|2
1628664050000|2021-08-11 06:40:50|9480|9470|9479.8|9469.8|9480|9470|9479.4|9469.4|3
1628664060000|2021-08-11 06:41:00|9479.9|9469.9|9480.1|9470.1|9480.1|9470.1|9479.9|9469.9|2
1628664070000|2021-08-11 06:41:10|9480.3|9470.3|9479.9|9469.9|9480.3|9470.3|9479.9|9469.9|3
1628664080000|2021-08-11 06:41:20|9479.8|9469.8|9479.4|9469.4|9479.8|9469.8|9479.1|9469.1|3
1628664090000|2021-08-11 06:41:30|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628664100000|2021-08-11 06:41:40|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|4
1628664110000|2021-08-11 06:41:50|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1628664120000|2021-08-11 06:42:00|9479.4|9469.4|9480.1|9470.1|9480.1|9470.1|9479.4|9469.4|4
1628664130000|2021-08-11 06:42:10|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1628664140000|2021-08-11 06:42:20|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1628664150000|2021-08-11 06:42:30|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628664170000|2021-08-11 06:42:50|9479|9469|9478.3|9468.3|9479|9469|9478.3|9468.3|3
1628664180000|2021-08-11 06:43:00|9478|9468|9478|9468|9478|9468|9478|9468|1
1628664190000|2021-08-11 06:43:10|9477.5|9467.5|9477|9467|9477.5|9467.5|9477|9467|3
1628664200000|2021-08-11 06:43:20|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.6|9466.6|4
1628664210000|2021-08-11 06:43:30|9477.3|9467.3|9478.4|9468.4|9478.4|9468.4|9477.3|9467.3|5
1628664220000|2021-08-11 06:43:40|9478.3|9468.3|9478|9468|9478.3|9468.3|9477.9|9467.9|4
1628664230000|2021-08-11 06:43:50|9478.1|9468.1|9478.1|9468.1|9479|9469|9478.1|9468.1|5
1628664240000|2021-08-11 06:44:00|9478.4|9468.4|9480.3|9470.3|9480.3|9470.3|9478.4|9468.4|6
1628664250000|2021-08-11 06:44:10|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1628664270000|2021-08-11 06:44:30|9480.3|9470.3|9479.9|9469.9|9480.3|9470.3|9479.9|9469.9|2
1628664280000|2021-08-11 06:44:40|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|4
1628664290000|2021-08-11 06:44:50|9479.4|9469.4|9479.9|9469.9|9479.9|9469.9|9479.4|9469.4|2
1628664310000|2021-08-11 06:45:10|9479.4|9469.4|9478.4|9468.4|9479.4|9469.4|9477.9|9467.9|11
1628664320000|2021-08-11 06:45:20|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|3
1628664330000|2021-08-11 06:45:30|9478.6|9468.6|9480.4|9470.4|9480.4|9470.4|9478.6|9468.6|3
1628664340000|2021-08-11 06:45:40|9480.1|9470.1|9481.6|9471.6|9481.6|9471.6|9479.9|9469.9|7
1628664350000|2021-08-11 06:45:50|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1628664360000|2021-08-11 06:46:00|9482|9472|9483.3|9473.3|9483.3|9473.3|9482|9472|4
1628664370000|2021-08-11 06:46:10|9483.4|9473.4|9484.5|9474.5|9484.5|9474.5|9483.4|9473.4|4
1628664380000|2021-08-11 06:46:20|9484.6|9474.6|9485.3|9475.3|9485.3|9475.3|9484.6|9474.6|2
1628664390000|2021-08-11 06:46:30|9485.8|9475.8|9486.6|9476.6|9486.6|9476.6|9485.8|9475.8|2
1628664400000|2021-08-11 06:46:40|9486.9|9476.9|9486.9|9476.9|9487.1|9477.1|9486.4|9476.4|8
1628664410000|2021-08-11 06:46:50|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628664420000|2021-08-11 06:47:00|9487.4|9477.4|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|3
1628664430000|2021-08-11 06:47:10|9486.6|9476.6|9486.5|9476.5|9486.6|9476.6|9486.5|9476.5|2
1628664440000|2021-08-11 06:47:20|9486.9|9476.9|9485.4|9475.4|9486.9|9476.9|9485.4|9475.4|7
1628664450000|2021-08-11 06:47:30|9485|9475|9485|9475|9485|9475|9485|9475|1
1628664460000|2021-08-11 06:47:40|9485.8|9475.8|9486.6|9476.6|9486.6|9476.6|9485.8|9475.8|2
1628664470000|2021-08-11 06:47:50|9486.8|9476.8|9485.9|9475.9|9486.8|9476.8|9485.9|9475.9|4
1628664480000|2021-08-11 06:48:00|9486.1|9476.1|9485.8|9475.8|9486.1|9476.1|9485.8|9475.8|5
1628664490000|2021-08-11 06:48:10|9484.6|9474.6|9485.1|9475.1|9485.9|9475.9|9484.6|9474.6|4
1628664500000|2021-08-11 06:48:20|9485|9475|9484.9|9474.9|9485|9475|9484.3|9474.3|3
1628664530000|2021-08-11 06:48:50|9485.1|9475.1|9485|9475|9485.1|9475.1|9484.4|9474.4|4
1628664540000|2021-08-11 06:49:00|9485.3|9475.3|9486.9|9476.9|9486.9|9476.9|9485.3|9475.3|8
1628664550000|2021-08-11 06:49:10|9487|9477|9487.4|9477.4|9487.9|9477.9|9487|9477|7
1628664560000|2021-08-11 06:49:20|9487.3|9477.3|9487.6|9477.6|9487.6|9477.6|9487.3|9477.3|5
1628664570000|2021-08-11 06:49:30|9487.5|9477.5|9487.4|9477.4|9487.5|9477.5|9487.3|9477.3|3
1628664580000|2021-08-11 06:49:40|9487.6|9477.6|9487.1|9477.1|9487.6|9477.6|9487|9477|5
1628664590000|2021-08-11 06:49:50|9486.6|9476.6|9486.9|9476.9|9487|9477|9486.6|9476.6|3
1628664600000|2021-08-11 06:50:00|9487|9477|9488.8|9478.8|9489|9479|9487|9477|10
1628664610000|2021-08-11 06:50:10|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.4|9478.4|3
1628664620000|2021-08-11 06:50:20|9490.1|9480.1|9490.3|9480.3|9490.4|9480.4|9489.9|9479.9|7
1628664630000|2021-08-11 06:50:30|9490|9480|9491.1|9481.1|9491.1|9481.1|9489.8|9479.8|5
1628664640000|2021-08-11 06:50:40|9491.4|9481.4|9491.4|9481.4|9491.9|9481.9|9491.4|9481.4|6
1628664650000|2021-08-11 06:50:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.1|9481.1|6
1628664660000|2021-08-11 06:51:00|9491.8|9481.8|9491.6|9481.6|9491.8|9481.8|9491.6|9481.6|2
1628664670000|2021-08-11 06:51:10|9491.4|9481.4|9490.3|9480.3|9491.6|9481.6|9490.3|9480.3|5
1628664680000|2021-08-11 06:51:20|9490|9480|9490|9480|9490|9480|9490|9480|1
1628664700000|2021-08-11 06:51:40|9491.4|9481.4|9490.3|9480.3|9491.4|9481.4|9490.3|9480.3|4
1628664710000|2021-08-11 06:51:50|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1628664720000|2021-08-11 06:52:00|9489.5|9479.5|9487.6|9477.6|9489.5|9479.5|9487.6|9477.6|4
1628664740000|2021-08-11 06:52:20|9487.9|9477.9|9489.6|9479.6|9489.6|9479.6|9487.9|9477.9|4
1628664750000|2021-08-11 06:52:30|9490.4|9480.4|9490.1|9480.1|9490.4|9480.4|9489.1|9479.1|5
1628664760000|2021-08-11 06:52:40|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.6|9479.6|3
1628664770000|2021-08-11 06:52:50|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489.1|9479.1|6
1628664780000|2021-08-11 06:53:00|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9488.6|9478.6|3
1628664790000|2021-08-11 06:53:10|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|2
1628664800000|2021-08-11 06:53:20|9489.5|9479.5|9489.9|9479.9|9489.9|9479.9|9489.5|9479.5|2
1628664810000|2021-08-11 06:53:30|9490.3|9480.3|9490.9|9480.9|9491|9481|9490.3|9480.3|3
1628664820000|2021-08-11 06:53:40|9491|9481|9493.1|9483.1|9493.1|9483.1|9491|9481|6
1628664840000|2021-08-11 06:54:00|9493.4|9483.4|9493.3|9483.3|9493.9|9483.9|9492.6|9482.6|7
1628664850000|2021-08-11 06:54:10|9493.1|9483.1|9492.6|9482.6|9493.1|9483.1|9491.9|9481.9|8
1628664860000|2021-08-11 06:54:20|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628664870000|2021-08-11 06:54:30|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.1|9482.1|4
1628664890000|2021-08-11 06:54:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628664900000|2021-08-11 06:55:00|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1628664910000|2021-08-11 06:55:10|9492|9482|9491.9|9481.9|9492|9482|9491.8|9481.8|3
1628664920000|2021-08-11 06:55:20|9491.8|9481.8|9490.8|9480.8|9491.8|9481.8|9490.5|9480.5|5
1628664930000|2021-08-11 06:55:30|9490.5|9480.5|9489.4|9479.4|9490.5|9480.5|9489.4|9479.4|4
1628664940000|2021-08-11 06:55:40|9489.5|9479.5|9490.5|9480.5|9490.8|9480.8|9489.5|9479.5|10
1628664970000|2021-08-11 06:56:10|9489.1|9479.1|9489.9|9479.9|9490.1|9480.1|9489.1|9479.1|4
1628664980000|2021-08-11 06:56:20|9489|9479|9490.6|9480.6|9490.6|9480.6|9489|9479|4
1628664990000|2021-08-11 06:56:30|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628665000000|2021-08-11 06:56:40|9490.3|9480.3|9488|9478|9490.3|9480.3|9488|9478|8
1628665010000|2021-08-11 06:56:50|9488.3|9478.3|9488.8|9478.8|9489.1|9479.1|9488.3|9478.3|6
1628665020000|2021-08-11 06:57:00|9488.4|9478.4|9488.1|9478.1|9488.4|9478.4|9488.1|9478.1|2
1628665030000|2021-08-11 06:57:10|9488|9478|9488|9478|9488|9478|9488|9478|1
1628665040000|2021-08-11 06:57:20|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1628665050000|2021-08-11 06:57:30|9487.6|9477.6|9487.5|9477.5|9487.6|9477.6|9487.5|9477.5|2
1628665060000|2021-08-11 06:57:40|9486.9|9476.9|9486|9476|9486.9|9476.9|9486|9476|2
1628665070000|2021-08-11 06:57:50|9486.1|9476.1|9484.4|9474.4|9486.6|9476.6|9484.1|9474.1|9
1628665080000|2021-08-11 06:58:00|9485.8|9475.8|9483.3|9473.3|9485.9|9475.9|9483.3|9473.3|10
1628665090000|2021-08-11 06:58:10|9483.4|9473.4|9484.6|9474.6|9484.8|9474.8|9483|9473|8
1628665100000|2021-08-11 06:58:20|9484.5|9474.5|9482.8|9472.8|9484.5|9474.5|9482.6|9472.6|6
1628665110000|2021-08-11 06:58:30|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1628665130000|2021-08-11 06:58:50|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1628665140000|2021-08-11 06:59:00|9484.3|9474.3|9483.9|9473.9|9484.8|9474.8|9483.8|9473.8|6
1628665150000|2021-08-11 06:59:10|9483.8|9473.8|9483.9|9473.9|9483.9|9473.9|9483.8|9473.8|2
1628665160000|2021-08-11 06:59:20|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.1|9473.1|4
1628665170000|2021-08-11 06:59:30|9483.6|9473.6|9485|9475|9485|9475|9483.6|9473.6|5
1628665180000|2021-08-11 06:59:40|9485.3|9475.3|9485.4|9475.4|9486.6|9476.6|9485.3|9475.3|4
1628665190000|2021-08-11 06:59:50|9485.3|9475.3|9485.3|9475.3|9485.4|9475.4|9484.4|9474.4|8
1628665200000|2021-08-11 07:00:00|9485|9475|9484.6|9474.6|9485.4|9475.4|9484.6|9474.6|6
1628665210000|2021-08-11 07:00:10|9484.5|9474.5|9487.3|9477.3|9487.3|9477.3|9484.5|9474.5|6
1628665230000|2021-08-11 07:00:30|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1628665250000|2021-08-11 07:00:50|9488.1|9478.1|9494.1|9484.1|9494.1|9484.1|9488.1|9478.1|5
1628665260000|2021-08-11 07:01:00|9494.4|9484.4|9496.6|9486.6|9496.8|9486.8|9494.4|9484.4|10
1628665270000|2021-08-11 07:01:10|9496.8|9486.8|9498.5|9488.5|9498.5|9488.5|9496.8|9486.8|6
1628665280000|2021-08-11 07:01:20|9499.4|9489.4|9499.8|9489.8|9499.9|9489.9|9498.9|9488.9|6
1628665290000|2021-08-11 07:01:30|9500|9490|9502.5|9492.5|9502.5|9492.5|9500|9490|7
1628665310000|2021-08-11 07:01:50|9502.4|9492.4|9501.6|9491.6|9502.4|9492.4|9500.5|9490.5|4
1628665320000|2021-08-11 07:02:00|9501.9|9491.9|9501.8|9491.8|9502.1|9492.1|9501.8|9491.8|4
1628665330000|2021-08-11 07:02:10|9500.3|9490.3|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|2
1628665340000|2021-08-11 07:02:20|9499.3|9489.3|9500.6|9490.6|9500.6|9490.6|9499.3|9489.3|4
1628665350000|2021-08-11 07:02:30|9500.8|9490.8|9502.4|9492.4|9502.4|9492.4|9500.8|9490.8|4
1628665360000|2021-08-11 07:02:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1628665370000|2021-08-11 07:02:50|9502.4|9492.4|9498.6|9488.6|9502.4|9492.4|9497.8|9487.8|7
1628665380000|2021-08-11 07:03:00|9498.9|9488.9|9498.9|9488.9|9499.3|9489.3|9498.9|9488.9|4
1628665390000|2021-08-11 07:03:10|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|2
1628665410000|2021-08-11 07:03:30|9498.8|9488.8|9502|9492|9502.3|9492.3|9498.8|9488.8|5
1628665420000|2021-08-11 07:03:40|9501.9|9491.9|9504.3|9494.3|9504.3|9494.3|9501.6|9491.6|8
1628665430000|2021-08-11 07:03:50|9504|9494|9502.4|9492.4|9504|9494|9502.4|9492.4|2
1628665440000|2021-08-11 07:04:00|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1628665450000|2021-08-11 07:04:10|9502.4|9492.4|9502.1|9492.1|9502.4|9492.4|9502.1|9492.1|2
1628665460000|2021-08-11 07:04:20|9502.4|9492.4|9503.5|9493.5|9503.5|9493.5|9502.1|9492.1|5
1628665470000|2021-08-11 07:04:30|9503.8|9493.8|9503.9|9493.9|9503.9|9493.9|9503.5|9493.5|4
1628665490000|2021-08-11 07:04:50|9503.6|9493.6|9503.3|9493.3|9503.6|9493.6|9503.3|9493.3|2
1628665500000|2021-08-11 07:05:00|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1628665510000|2021-08-11 07:05:10|9503|9493|9503.5|9493.5|9503.5|9493.5|9503|9493|2
1628665520000|2021-08-11 07:05:20|9502.5|9492.5|9503.4|9493.4|9503.4|9493.4|9502.5|9492.5|2
1628665540000|2021-08-11 07:05:40|9502.6|9492.6|9503.5|9493.5|9503.6|9493.6|9502.6|9492.6|7
1628665550000|2021-08-11 07:05:50|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1628665560000|2021-08-11 07:06:00|9503.9|9493.9|9506.8|9496.8|9506.8|9496.8|9503.9|9493.9|6
1628665570000|2021-08-11 07:06:10|9507|9497|9509|9499|9509|9499|9507|9497|6
1628665580000|2021-08-11 07:06:20|9508.4|9498.4|9509|9499|9509|9499|9508.4|9498.4|5
1628665590000|2021-08-11 07:06:30|9507.9|9497.9|9507.5|9497.5|9507.9|9497.9|9507.5|9497.5|2
1628665600000|2021-08-11 07:06:40|9507.8|9497.8|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|2
1628665620000|2021-08-11 07:07:00|9506.8|9496.8|9504.8|9494.8|9507|9497|9504.8|9494.8|8
1628665630000|2021-08-11 07:07:10|9504.3|9494.3|9507.3|9497.3|9507.3|9497.3|9504.3|9494.3|4
1628665650000|2021-08-11 07:07:30|9506.9|9496.9|9503|9493|9506.9|9496.9|9502.6|9492.6|10
1628665660000|2021-08-11 07:07:40|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.6|9492.6|2
1628665670000|2021-08-11 07:07:50|9502.4|9492.4|9500.6|9490.6|9502.4|9492.4|9500.6|9490.6|5
1628665680000|2021-08-11 07:08:00|9500.5|9490.5|9501|9491|9501|9491|9500.3|9490.3|5
1628665690000|2021-08-11 07:08:10|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1628665700000|2021-08-11 07:08:20|9501.5|9491.5|9502.5|9492.5|9503|9493|9501.5|9491.5|7
1628665710000|2021-08-11 07:08:30|9502.4|9492.4|9504.1|9494.1|9504.1|9494.1|9502.4|9492.4|4
1628665720000|2021-08-11 07:08:40|9504.3|9494.3|9506.9|9496.9|9506.9|9496.9|9504.3|9494.3|5
1628665730000|2021-08-11 07:08:50|9507|9497|9507.6|9497.6|9507.6|9497.6|9507|9497|4
1628665740000|2021-08-11 07:09:00|9507.5|9497.5|9508.3|9498.3|9508.3|9498.3|9507.5|9497.5|5
1628665750000|2021-08-11 07:09:10|9508.6|9498.6|9508.5|9498.5|9508.6|9498.6|9508.4|9498.4|3
1628665760000|2021-08-11 07:09:20|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1628665770000|2021-08-11 07:09:30|9508.5|9498.5|9506.6|9496.6|9508.5|9498.5|9506.6|9496.6|3
1628665780000|2021-08-11 07:09:40|9506.4|9496.4|9505.9|9495.9|9507.3|9497.3|9505.9|9495.9|6
1628665790000|2021-08-11 07:09:50|9505.8|9495.8|9504.1|9494.1|9505.8|9495.8|9504.1|9494.1|6
1628665800000|2021-08-11 07:10:00|9504|9494|9503.4|9493.4|9504.3|9494.3|9503.4|9493.4|6
1628665810000|2021-08-11 07:10:10|9503|9493|9502.6|9492.6|9503|9493|9502.3|9492.3|3
1628665820000|2021-08-11 07:10:20|9502.4|9492.4|9500.8|9490.8|9502.4|9492.4|9500.8|9490.8|5
1628665830000|2021-08-11 07:10:30|9501|9491|9501.1|9491.1|9501.1|9491.1|9500.9|9490.9|3
1628665850000|2021-08-11 07:10:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1628665860000|2021-08-11 07:11:00|9501.1|9491.1|9499.6|9489.6|9501.1|9491.1|9499.4|9489.4|6
1628665870000|2021-08-11 07:11:10|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1628665880000|2021-08-11 07:11:20|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9498.9|9488.9|5
1628665900000|2021-08-11 07:11:40|9498.9|9488.9|9498.4|9488.4|9498.9|9488.9|9498.4|9488.4|2
1628665910000|2021-08-11 07:11:50|9498.5|9488.5|9499.1|9489.1|9499.1|9489.1|9498.5|9488.5|2
1628665920000|2021-08-11 07:12:00|9499.5|9489.5|9501.1|9491.1|9501.1|9491.1|9499.5|9489.5|4
1628665930000|2021-08-11 07:12:10|9501.4|9491.4|9502.5|9492.5|9502.5|9492.5|9501.4|9491.4|6
1628665940000|2021-08-11 07:12:20|9502.8|9492.8|9502.6|9492.6|9502.8|9492.8|9502.6|9492.6|2
1628665950000|2021-08-11 07:12:30|9502.8|9492.8|9504|9494|9504.6|9494.6|9502.8|9492.8|6
1628665960000|2021-08-11 07:12:40|9504.3|9494.3|9504.4|9494.4|9504.4|9494.4|9504.3|9494.3|2
1628665970000|2021-08-11 07:12:50|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628665990000|2021-08-11 07:13:10|9504.5|9494.5|9501|9491|9504.5|9494.5|9501|9491|4
1628666000000|2021-08-11 07:13:20|9501.1|9491.1|9502.8|9492.8|9502.8|9492.8|9501.1|9491.1|5
1628666010000|2021-08-11 07:13:30|9503|9493|9503|9493|9503.8|9493.8|9503|9493|5
1628666030000|2021-08-11 07:13:50|9502.8|9492.8|9502.6|9492.6|9502.8|9492.8|9502|9492|5
1628666040000|2021-08-11 07:14:00|9502.8|9492.8|9503.8|9493.8|9504.3|9494.3|9502.8|9492.8|8
1628666050000|2021-08-11 07:14:10|9503.4|9493.4|9501.8|9491.8|9503.4|9493.4|9501.5|9491.5|6
1628666060000|2021-08-11 07:14:20|9501.9|9491.9|9501.8|9491.8|9502|9492|9501.8|9491.8|4
1628666070000|2021-08-11 07:14:30|9501.5|9491.5|9502|9492|9502|9492|9501|9491|4
1628666080000|2021-08-11 07:14:40|9501.5|9491.5|9502|9492|9502|9492|9500.9|9490.9|7
1628666090000|2021-08-11 07:14:50|9502.1|9492.1|9501.5|9491.5|9502.4|9492.4|9500.9|9490.9|6
1628666100000|2021-08-11 07:15:00|9501.6|9491.6|9502.9|9492.9|9502.9|9492.9|9501.6|9491.6|9
1628666110000|2021-08-11 07:15:10|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1628666120000|2021-08-11 07:15:20|9503|9493|9503.8|9493.8|9503.8|9493.8|9503|9493|6
1628666160000|2021-08-11 07:16:00|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1628666170000|2021-08-11 07:16:10|9502.6|9492.6|9502.9|9492.9|9502.9|9492.9|9502.6|9492.6|2
1628666180000|2021-08-11 07:16:20|9503|9493|9503|9493|9503.3|9493.3|9503|9493|5
1628666190000|2021-08-11 07:16:30|9503.1|9493.1|9503.8|9493.8|9503.8|9493.8|9503.1|9493.1|5
1628666200000|2021-08-11 07:16:40|9503.4|9493.4|9502.8|9492.8|9503.4|9493.4|9502.8|9492.8|3
1628666220000|2021-08-11 07:17:00|9502.5|9492.5|9498.9|9488.9|9502.5|9492.5|9498.9|9488.9|3
1628666230000|2021-08-11 07:17:10|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|3
1628666250000|2021-08-11 07:17:30|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1628666260000|2021-08-11 07:17:40|9498.4|9488.4|9498.8|9488.8|9498.8|9488.8|9498.1|9488.1|4
1628666270000|2021-08-11 07:17:50|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1628666280000|2021-08-11 07:18:00|9499|9489|9499.4|9489.4|9499.4|9489.4|9499|9489|3
1628666310000|2021-08-11 07:18:30|9499.3|9489.3|9499|9489|9499.3|9489.3|9498.9|9488.9|4
1628666320000|2021-08-11 07:18:40|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1628666330000|2021-08-11 07:18:50|9499|9489|9497.4|9487.4|9499|9489|9497.4|9487.4|3
1628666340000|2021-08-11 07:19:00|9497.3|9487.3|9497.9|9487.9|9497.9|9487.9|9497|9487|4
1628666350000|2021-08-11 07:19:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1628666360000|2021-08-11 07:19:20|9498.5|9488.5|9498.1|9488.1|9498.5|9488.5|9498.1|9488.1|2
1628666390000|2021-08-11 07:19:50|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1628666410000|2021-08-11 07:20:10|9498.5|9488.5|9498.9|9488.9|9498.9|9488.9|9498.5|9488.5|2
1628666420000|2021-08-11 07:20:20|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628666430000|2021-08-11 07:20:30|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1628666440000|2021-08-11 07:20:40|9498.4|9488.4|9499.3|9489.3|9499.9|9489.9|9498.4|9488.4|3
1628666450000|2021-08-11 07:20:50|9499|9489|9499|9489|9499|9489|9499|9489|1
1628666460000|2021-08-11 07:21:00|9498.8|9488.8|9498.1|9488.1|9498.8|9488.8|9498.1|9488.1|5
1628666470000|2021-08-11 07:21:10|9498.8|9488.8|9498.6|9488.6|9498.8|9488.8|9498.6|9488.6|2
1628666480000|2021-08-11 07:21:20|9499|9489|9498.9|9488.9|9499|9489|9498.9|9488.9|2
1628666500000|2021-08-11 07:21:40|9499|9489|9499.1|9489.1|9499.1|9489.1|9499|9489|2
1628666510000|2021-08-11 07:21:50|9499|9489|9498.4|9488.4|9499|9489|9498.4|9488.4|4
1628666520000|2021-08-11 07:22:00|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628666540000|2021-08-11 07:22:20|9497.5|9487.5|9496|9486|9497.5|9487.5|9495.9|9485.9|5
1628666550000|2021-08-11 07:22:30|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628666560000|2021-08-11 07:22:40|9496.4|9486.4|9496.9|9486.9|9496.9|9486.9|9496.4|9486.4|2
1628666570000|2021-08-11 07:22:50|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|2
1628666580000|2021-08-11 07:23:00|9496.9|9486.9|9495.9|9485.9|9496.9|9486.9|9495.9|9485.9|4
1628666610000|2021-08-11 07:23:30|9495.6|9485.6|9495.1|9485.1|9495.6|9485.6|9495.1|9485.1|5
1628666620000|2021-08-11 07:23:40|9495.3|9485.3|9496.1|9486.1|9496.1|9486.1|9495.3|9485.3|5
1628666630000|2021-08-11 07:23:50|9496.3|9486.3|9495.4|9485.4|9496.3|9486.3|9495.4|9485.4|5
1628666640000|2021-08-11 07:24:00|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1628666650000|2021-08-11 07:24:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.6|9485.6|3
1628666660000|2021-08-11 07:24:20|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1628666670000|2021-08-11 07:24:30|9494.5|9484.5|9492|9482|9494.5|9484.5|9491.6|9481.6|7
1628666680000|2021-08-11 07:24:40|9492.1|9482.1|9494.5|9484.5|9494.5|9484.5|9492.1|9482.1|6
1628666690000|2021-08-11 07:24:50|9495.4|9485.4|9500.1|9490.1|9500.1|9490.1|9495.4|9485.4|7
1628666700000|2021-08-11 07:25:00|9500.4|9490.4|9499.9|9489.9|9500.4|9490.4|9499.9|9489.9|4
1628666710000|2021-08-11 07:25:10|9500.3|9490.3|9500.9|9490.9|9500.9|9490.9|9500.3|9490.3|2
1628666720000|2021-08-11 07:25:20|9500.6|9490.6|9500.8|9490.8|9500.9|9490.9|9500.4|9490.4|7
1628666730000|2021-08-11 07:25:30|9500.5|9490.5|9500.5|9490.5|9500.9|9490.9|9500.3|9490.3|6
1628666740000|2021-08-11 07:25:40|9500.3|9490.3|9498|9488|9500.3|9490.3|9498|9488|6
1628666750000|2021-08-11 07:25:50|9497.8|9487.8|9496.8|9486.8|9497.8|9487.8|9496.8|9486.8|4
1628666770000|2021-08-11 07:26:10|9496.5|9486.5|9492.8|9482.8|9496.5|9486.5|9492.4|9482.4|12
1628666780000|2021-08-11 07:26:20|9492.4|9482.4|9492.3|9482.3|9492.4|9482.4|9492.3|9482.3|2
1628666790000|2021-08-11 07:26:30|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628666800000|2021-08-11 07:26:40|9492.3|9482.3|9492.9|9482.9|9492.9|9482.9|9491|9481|7
1628666810000|2021-08-11 07:26:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.4|9482.4|5
1628666820000|2021-08-11 07:27:00|9492.6|9482.6|9492.5|9482.5|9492.6|9482.6|9492.4|9482.4|3
1628666830000|2021-08-11 07:27:10|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|2
1628666840000|2021-08-11 07:27:20|9492|9482|9491.9|9481.9|9492.3|9482.3|9491.5|9481.5|6
1628666850000|2021-08-11 07:27:30|9492|9482|9491.9|9481.9|9492|9482|9491.9|9481.9|4
1628666860000|2021-08-11 07:27:40|9492|9482|9492.9|9482.9|9493.4|9483.4|9492|9482|7
1628666870000|2021-08-11 07:27:50|9492.8|9482.8|9491.9|9481.9|9492.8|9482.8|9491.9|9481.9|2
1628666880000|2021-08-11 07:28:00|9492|9482|9492.9|9482.9|9492.9|9482.9|9492|9482|5
1628666890000|2021-08-11 07:28:10|9493.1|9483.1|9493.9|9483.9|9493.9|9483.9|9492.9|9482.9|6
1628666900000|2021-08-11 07:28:20|9493.5|9483.5|9493.1|9483.1|9493.5|9483.5|9492.9|9482.9|4
1628666910000|2021-08-11 07:28:30|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|2
1628666920000|2021-08-11 07:28:40|9492.4|9482.4|9491.6|9481.6|9492.4|9482.4|9491.6|9481.6|2
1628666930000|2021-08-11 07:28:50|9491.3|9481.3|9489.8|9479.8|9491.3|9481.3|9489.6|9479.6|5
1628666940000|2021-08-11 07:29:00|9489.6|9479.6|9489.6|9479.6|9489.9|9479.9|9489.4|9479.4|5
1628666950000|2021-08-11 07:29:10|9489.8|9479.8|9490.8|9480.8|9490.9|9480.9|9489.8|9479.8|3
1628666960000|2021-08-11 07:29:20|9490.6|9480.6|9490.6|9480.6|9490.8|9480.8|9490.6|9480.6|3
1628666970000|2021-08-11 07:29:30|9490.9|9480.9|9490.4|9480.4|9490.9|9480.9|9490|9480|6
1628666980000|2021-08-11 07:29:40|9490.6|9480.6|9488.5|9478.5|9490.6|9480.6|9488.4|9478.4|7
1628666990000|2021-08-11 07:29:50|9488.4|9478.4|9488.1|9478.1|9488.4|9478.4|9487.9|9477.9|10
1628667000000|2021-08-11 07:30:00|9488.3|9478.3|9487.9|9477.9|9488.5|9478.5|9487.9|9477.9|5
1628667010000|2021-08-11 07:30:10|9487.6|9477.6|9486.1|9476.1|9487.6|9477.6|9486.1|9476.1|5
1628667020000|2021-08-11 07:30:20|9486.3|9476.3|9488.1|9478.1|9488.6|9478.6|9486.3|9476.3|7
1628667030000|2021-08-11 07:30:30|9488.3|9478.3|9485.5|9475.5|9488.6|9478.6|9485.5|9475.5|7
1628667040000|2021-08-11 07:30:40|9485.6|9475.6|9485.3|9475.3|9485.8|9475.8|9485|9475|5
1628667050000|2021-08-11 07:30:50|9485.4|9475.4|9486|9476|9486|9476|9485.4|9475.4|3
1628667060000|2021-08-11 07:31:00|9485.9|9475.9|9486|9476|9486.1|9476.1|9485.8|9475.8|8
1628667070000|2021-08-11 07:31:10|9486.1|9476.1|9486|9476|9486.4|9476.4|9486|9476|6
1628667080000|2021-08-11 07:31:20|9486.4|9476.4|9487.5|9477.5|9487.8|9477.8|9486.4|9476.4|6
1628667090000|2021-08-11 07:31:30|9487.8|9477.8|9490.6|9480.6|9490.6|9480.6|9487.8|9477.8|13
1628667100000|2021-08-11 07:31:40|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.3|9480.3|3
1628667110000|2021-08-11 07:31:50|9490.5|9480.5|9491.3|9481.3|9491.3|9481.3|9490.5|9480.5|2
1628667120000|2021-08-11 07:32:00|9492.4|9482.4|9493|9483|9493|9483|9492.4|9482.4|9
1628667130000|2021-08-11 07:32:10|9492.6|9482.6|9493.6|9483.6|9493.6|9483.6|9492.6|9482.6|4
1628667140000|2021-08-11 07:32:20|9494|9484|9494.6|9484.6|9494.6|9484.6|9494|9484|3
1628667150000|2021-08-11 07:32:30|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.3|9484.3|3
1628667160000|2021-08-11 07:32:40|9494.6|9484.6|9494|9484|9494.6|9484.6|9494|9484|6
1628667170000|2021-08-11 07:32:50|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493.4|9483.4|4
1628667180000|2021-08-11 07:33:00|9493.8|9483.8|9496.3|9486.3|9496.3|9486.3|9493.8|9483.8|8
1628667190000|2021-08-11 07:33:10|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9495.8|9485.8|7
1628667200000|2021-08-11 07:33:20|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9495.5|9485.5|4
1628667210000|2021-08-11 07:33:30|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.9|9484.9|3
1628667220000|2021-08-11 07:33:40|9495.1|9485.1|9495.4|9485.4|9495.4|9485.4|9495.1|9485.1|2
1628667230000|2021-08-11 07:33:50|9495.6|9485.6|9496.8|9486.8|9497.1|9487.1|9495.6|9485.6|5
1628667240000|2021-08-11 07:34:00|9496.5|9486.5|9497.1|9487.1|9497.1|9487.1|9496.1|9486.1|6
1628667250000|2021-08-11 07:34:10|9496.9|9486.9|9496.1|9486.1|9496.9|9486.9|9496.1|9486.1|4
1628667260000|2021-08-11 07:34:20|9495.9|9485.9|9490.4|9480.4|9495.9|9485.9|9490.4|9480.4|7
1628667270000|2021-08-11 07:34:30|9490.1|9480.1|9487.8|9477.8|9490.1|9480.1|9487.8|9477.8|6
1628667280000|2021-08-11 07:34:40|9487.9|9477.9|9492.4|9482.4|9492.4|9482.4|9487.9|9477.9|6
1628667290000|2021-08-11 07:34:50|9492.6|9482.6|9492.9|9482.9|9492.9|9482.9|9492.6|9482.6|2
1628667300000|2021-08-11 07:35:00|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9491.1|9481.1|6
1628667310000|2021-08-11 07:35:10|9491.9|9481.9|9492.9|9482.9|9492.9|9482.9|9491.9|9481.9|6
1628667320000|2021-08-11 07:35:20|9492.8|9482.8|9492.1|9482.1|9492.9|9482.9|9492.1|9482.1|6
1628667330000|2021-08-11 07:35:30|9491.5|9481.5|9492.6|9482.6|9492.6|9482.6|9491.5|9481.5|5
1628667340000|2021-08-11 07:35:40|9492.9|9482.9|9493.1|9483.1|9493.1|9483.1|9492.9|9482.9|2
1628667350000|2021-08-11 07:35:50|9493|9483|9492.4|9482.4|9493|9483|9492.4|9482.4|3
1628667360000|2021-08-11 07:36:00|9492.3|9482.3|9492.4|9482.4|9492.4|9482.4|9491.8|9481.8|4
1628667370000|2021-08-11 07:36:10|9492.1|9482.1|9491.3|9481.3|9492.1|9482.1|9491.1|9481.1|5
1628667380000|2021-08-11 07:36:20|9491.4|9481.4|9491.9|9481.9|9491.9|9481.9|9491.4|9481.4|2
1628667390000|2021-08-11 07:36:30|9492|9482|9492.8|9482.8|9493|9483|9492|9482|4
1628667400000|2021-08-11 07:36:40|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|2
1628667410000|2021-08-11 07:36:50|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|2
1628667420000|2021-08-11 07:37:00|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|3
1628667430000|2021-08-11 07:37:10|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1628667450000|2021-08-11 07:37:30|9494.1|9484.1|9494.6|9484.6|9494.9|9484.9|9494.1|9484.1|4
1628667460000|2021-08-11 07:37:40|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9494.3|9484.3|3
1628667470000|2021-08-11 07:37:50|9494.4|9484.4|9494.9|9484.9|9494.9|9484.9|9494.4|9484.4|4
1628667480000|2021-08-11 07:38:00|9495.1|9485.1|9494.5|9484.5|9495.1|9485.1|9494.5|9484.5|5
1628667490000|2021-08-11 07:38:10|9494.8|9484.8|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|4
1628667500000|2021-08-11 07:38:20|9494.4|9484.4|9493|9483|9494.4|9484.4|9492.9|9482.9|3
1628667530000|2021-08-11 07:38:50|9492.9|9482.9|9491.4|9481.4|9492.9|9482.9|9491.4|9481.4|5
1628667540000|2021-08-11 07:39:00|9491.5|9481.5|9489.9|9479.9|9491.5|9481.5|9489.9|9479.9|6
1628667550000|2021-08-11 07:39:10|9489.4|9479.4|9488.9|9478.9|9489.5|9479.5|9488.9|9478.9|4
1628667570000|2021-08-11 07:39:30|9488.8|9478.8|9488|9478|9488.8|9478.8|9488|9478|2
1628667580000|2021-08-11 07:39:40|9487.8|9477.8|9487.1|9477.1|9487.8|9477.8|9486.8|9476.8|6
1628667590000|2021-08-11 07:39:50|9487|9477|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|3
1628667650000|2021-08-11 07:40:50|9487.3|9477.3|9487.4|9477.4|9487.4|9477.4|9487.3|9477.3|2
1628667660000|2021-08-11 07:41:00|9487.3|9477.3|9487.6|9477.6|9487.9|9477.9|9487.3|9477.3|4
1628667670000|2021-08-11 07:41:10|9487.5|9477.5|9488.4|9478.4|9488.5|9478.5|9487.5|9477.5|4
1628667680000|2021-08-11 07:41:20|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.3|9477.3|3
1628667690000|2021-08-11 07:41:30|9487.3|9477.3|9486.4|9476.4|9487.3|9477.3|9486.4|9476.4|3
1628667700000|2021-08-11 07:41:40|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1628667710000|2021-08-11 07:41:50|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628667720000|2021-08-11 07:42:00|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1628667730000|2021-08-11 07:42:10|9485|9475|9485|9475|9485|9475|9484.8|9474.8|3
1628667740000|2021-08-11 07:42:20|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483.5|9473.5|2
1628667750000|2021-08-11 07:42:30|9483.4|9473.4|9483|9473|9483.4|9473.4|9483|9473|3
1628667760000|2021-08-11 07:42:40|9483.5|9473.5|9485.6|9475.6|9485.6|9475.6|9483.5|9473.5|4
1628667770000|2021-08-11 07:42:50|9485.9|9475.9|9485.8|9475.8|9486.6|9476.6|9485.8|9475.8|4
1628667780000|2021-08-11 07:43:00|9485.9|9475.9|9486.9|9476.9|9486.9|9476.9|9485.9|9475.9|4
1628667790000|2021-08-11 07:43:10|9487.1|9477.1|9487.4|9477.4|9487.6|9477.6|9487.1|9477.1|4
1628667800000|2021-08-11 07:43:20|9487.5|9477.5|9488.4|9478.4|9488.4|9478.4|9487.5|9477.5|2
1628667810000|2021-08-11 07:43:30|9488.3|9478.3|9487.4|9477.4|9488.3|9478.3|9487.4|9477.4|2
1628667820000|2021-08-11 07:43:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628667830000|2021-08-11 07:43:50|9487.8|9477.8|9488|9478|9488.4|9478.4|9487.8|9477.8|4
1628667840000|2021-08-11 07:44:00|9488.3|9478.3|9488.6|9478.6|9488.6|9478.6|9488.3|9478.3|4
1628667850000|2021-08-11 07:44:10|9488.4|9478.4|9486.9|9476.9|9488.4|9478.4|9486.9|9476.9|5
1628667890000|2021-08-11 07:44:50|9487|9477|9487|9477|9487.1|9477.1|9487|9477|3
1628667900000|2021-08-11 07:45:00|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1628667910000|2021-08-11 07:45:10|9487.6|9477.6|9488.6|9478.6|9488.6|9478.6|9487.6|9477.6|5
1628667920000|2021-08-11 07:45:20|9488.9|9478.9|9490.4|9480.4|9490.4|9480.4|9488.9|9478.9|2
1628667930000|2021-08-11 07:45:30|9490.5|9480.5|9490.6|9480.6|9490.6|9480.6|9490.5|9480.5|2
1628667940000|2021-08-11 07:45:40|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490|9480|4
1628667960000|2021-08-11 07:46:00|9490.3|9480.3|9489.9|9479.9|9490.3|9480.3|9489.9|9479.9|2
1628667970000|2021-08-11 07:46:10|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9488.6|9478.6|5
1628667980000|2021-08-11 07:46:20|9489.9|9479.9|9490.6|9480.6|9490.6|9480.6|9489.9|9479.9|4
1628667990000|2021-08-11 07:46:30|9490.9|9480.9|9491.1|9481.1|9491.1|9481.1|9490.6|9480.6|4
1628668000000|2021-08-11 07:46:40|9491.3|9481.3|9491.3|9481.3|9491.6|9481.6|9491.3|9481.3|4
1628668010000|2021-08-11 07:46:50|9492.6|9482.6|9491.9|9481.9|9492.6|9482.6|9491.9|9481.9|5
1628668020000|2021-08-11 07:47:00|9491.6|9481.6|9490.3|9480.3|9491.6|9481.6|9490.3|9480.3|4
1628668030000|2021-08-11 07:47:10|9490.1|9480.1|9489.1|9479.1|9490.1|9480.1|9487.9|9477.9|7
1628668040000|2021-08-11 07:47:20|9488.9|9478.9|9490.1|9480.1|9490.9|9480.9|9488.9|9478.9|11
1628668050000|2021-08-11 07:47:30|9490.3|9480.3|9490.6|9480.6|9490.9|9480.9|9490.3|9480.3|4
1628668060000|2021-08-11 07:47:40|9490.9|9480.9|9492.5|9482.5|9492.5|9482.5|9490.9|9480.9|6
1628668070000|2021-08-11 07:47:50|9492.8|9482.8|9492.9|9482.9|9492.9|9482.9|9492.8|9482.8|2
1628668080000|2021-08-11 07:48:00|9492.6|9482.6|9492.3|9482.3|9492.9|9482.9|9492.3|9482.3|5
1628668090000|2021-08-11 07:48:10|9492.1|9482.1|9492|9482|9492.1|9482.1|9491.9|9481.9|3
1628668100000|2021-08-11 07:48:20|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1628668120000|2021-08-11 07:48:40|9492|9482|9491.5|9481.5|9492.1|9482.1|9491.5|9481.5|4
1628668130000|2021-08-11 07:48:50|9491.3|9481.3|9490.4|9480.4|9491.3|9481.3|9490.4|9480.4|5
1628668140000|2021-08-11 07:49:00|9490.5|9480.5|9490.1|9480.1|9490.5|9480.5|9490.1|9480.1|2
1628668150000|2021-08-11 07:49:10|9489.9|9479.9|9489.5|9479.5|9489.9|9479.9|9489.5|9479.5|2
1628668160000|2021-08-11 07:49:20|9489.1|9479.1|9488.4|9478.4|9489.4|9479.4|9488.4|9478.4|4
1628668170000|2021-08-11 07:49:30|9489.5|9479.5|9490.1|9480.1|9490.1|9480.1|9489.5|9479.5|2
1628668180000|2021-08-11 07:49:40|9490.4|9480.4|9490.4|9480.4|9490.6|9480.6|9490.4|9480.4|3
1628668190000|2021-08-11 07:49:50|9490.3|9480.3|9490.6|9480.6|9490.6|9480.6|9490.3|9480.3|3
1628668210000|2021-08-11 07:50:10|9490.4|9480.4|9489.4|9479.4|9490.4|9480.4|9489.4|9479.4|4
1628668220000|2021-08-11 07:50:20|9489.6|9479.6|9489.9|9479.9|9490|9480|9489.6|9479.6|3
1628668230000|2021-08-11 07:50:30|9490|9480|9490.4|9480.4|9490.4|9480.4|9490|9480|3
1628668240000|2021-08-11 07:50:40|9490.6|9480.6|9490.4|9480.4|9490.6|9480.6|9490.4|9480.4|2
1628668250000|2021-08-11 07:50:50|9490.5|9480.5|9490.6|9480.6|9490.6|9480.6|9490.5|9480.5|2
1628668260000|2021-08-11 07:51:00|9491.3|9481.3|9491.1|9481.1|9491.3|9481.3|9491.1|9481.1|2
1628668270000|2021-08-11 07:51:10|9489.8|9479.8|9489|9479|9489.8|9479.8|9489|9479|4
1628668290000|2021-08-11 07:51:30|9488.9|9478.9|9488.6|9478.6|9488.9|9478.9|9488.4|9478.4|5
1628668300000|2021-08-11 07:51:40|9488.4|9478.4|9489.8|9479.8|9489.9|9479.9|9488.4|9478.4|3
1628668310000|2021-08-11 07:51:50|9489.5|9479.5|9488.4|9478.4|9489.8|9479.8|9488.4|9478.4|5
1628668320000|2021-08-11 07:52:00|9487.8|9477.8|9484|9474|9487.8|9477.8|9483.6|9473.6|10
1628668330000|2021-08-11 07:52:10|9484.1|9474.1|9484.4|9474.4|9484.4|9474.4|9484.1|9474.1|2
1628668340000|2021-08-11 07:52:20|9484.6|9474.6|9487|9477|9487|9477|9484.6|9474.6|6
1628668350000|2021-08-11 07:52:30|9487.1|9477.1|9488.3|9478.3|9488.4|9478.4|9487.1|9477.1|5
1628668360000|2021-08-11 07:52:40|9488.4|9478.4|9488.6|9478.6|9488.6|9478.6|9488.4|9478.4|2
1628668370000|2021-08-11 07:52:50|9488.9|9478.9|9488.6|9478.6|9489.1|9479.1|9488.5|9478.5|5
1628668380000|2021-08-11 07:53:00|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628668390000|2021-08-11 07:53:10|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628668400000|2021-08-11 07:53:20|9488.5|9478.5|9488.6|9478.6|9488.6|9478.6|9488.4|9478.4|4
1628668410000|2021-08-11 07:53:30|9487.4|9477.4|9486|9476|9487.4|9477.4|9485.9|9475.9|6
1628668420000|2021-08-11 07:53:40|9485.9|9475.9|9483.9|9473.9|9485.9|9475.9|9483.8|9473.8|5
1628668430000|2021-08-11 07:53:50|9484|9474|9486.6|9476.6|9486.6|9476.6|9484|9474|4
1628668440000|2021-08-11 07:54:00|9486.4|9476.4|9486.3|9476.3|9486.4|9476.4|9486.3|9476.3|2
1628668450000|2021-08-11 07:54:10|9486.4|9476.4|9486|9476|9486.4|9476.4|9485.9|9475.9|4
1628668460000|2021-08-11 07:54:20|9486.1|9476.1|9486|9476|9486.1|9476.1|9486|9476|2
1628668480000|2021-08-11 07:54:40|9486.1|9476.1|9486.3|9476.3|9486.3|9476.3|9486.1|9476.1|2
1628668500000|2021-08-11 07:55:00|9486.1|9476.1|9486|9476|9486.1|9476.1|9486|9476|2
1628668510000|2021-08-11 07:55:10|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628668520000|2021-08-11 07:55:20|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|3
1628668530000|2021-08-11 07:55:30|9484.8|9474.8|9485.6|9475.6|9485.6|9475.6|9484.8|9474.8|2
1628668550000|2021-08-11 07:55:50|9484.6|9474.6|9483.9|9473.9|9484.6|9474.6|9483.9|9473.9|2
1628668570000|2021-08-11 07:56:10|9483.8|9473.8|9482.9|9472.9|9483.8|9473.8|9482.9|9472.9|2
1628668580000|2021-08-11 07:56:20|9483.1|9473.1|9483.3|9473.3|9483.3|9473.3|9483.1|9473.1|2
1628668590000|2021-08-11 07:56:30|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1628668600000|2021-08-11 07:56:40|9482.4|9472.4|9482.1|9472.1|9482.4|9472.4|9482|9472|5
1628668630000|2021-08-11 07:57:10|9481.6|9471.6|9481.3|9471.3|9481.6|9471.6|9481.3|9471.3|3
1628668640000|2021-08-11 07:57:20|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|4
1628668650000|2021-08-11 07:57:30|9480.6|9470.6|9479.3|9469.3|9480.6|9470.6|9477.6|9467.6|4
1628668660000|2021-08-11 07:57:40|9479.4|9469.4|9479.9|9469.9|9479.9|9469.9|9479.4|9469.4|2
1628668670000|2021-08-11 07:57:50|9480|9470|9480.9|9470.9|9480.9|9470.9|9480|9470|2
1628668680000|2021-08-11 07:58:00|9481.1|9471.1|9483|9473|9483.4|9473.4|9481.1|9471.1|6
1628668700000|2021-08-11 07:58:20|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9483.1|9473.1|2
1628668710000|2021-08-11 07:58:30|9483.6|9473.6|9484.4|9474.4|9484.4|9474.4|9483.6|9473.6|4
1628668740000|2021-08-11 07:59:00|9484.3|9474.3|9484.4|9474.4|9484.4|9474.4|9484.3|9474.3|2
1628668750000|2021-08-11 07:59:10|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9483|9473|4
1628668760000|2021-08-11 07:59:20|9484.5|9474.5|9484.9|9474.9|9485.3|9475.3|9483.4|9473.4|6
1628668780000|2021-08-11 07:59:40|9485|9475|9486.1|9476.1|9486.1|9476.1|9485|9475|4
1628668800000|2021-08-11 08:00:00|9486.3|9476.3|9486.9|9476.9|9486.9|9476.9|9486.3|9476.3|3
1628668810000|2021-08-11 08:00:10|9487.1|9477.1|9489.4|9479.4|9489.4|9479.4|9487.1|9477.1|5
1628668820000|2021-08-11 08:00:20|9489|9479|9490.1|9480.1|9490.1|9480.1|9489|9479|4
1628668830000|2021-08-11 08:00:30|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489|9479|5
1628668840000|2021-08-11 08:00:40|9489.3|9479.3|9491.1|9481.1|9491.1|9481.1|9489.3|9479.3|2
1628668850000|2021-08-11 08:00:50|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1628668860000|2021-08-11 08:01:00|9491.1|9481.1|9485.1|9475.1|9491.1|9481.1|9485.1|9475.1|8
1628668870000|2021-08-11 08:01:10|9483.9|9473.9|9484.3|9474.3|9484.3|9474.3|9483.9|9473.9|3
1628668880000|2021-08-11 08:01:20|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1628668890000|2021-08-11 08:01:30|9484.1|9474.1|9482.3|9472.3|9484.1|9474.1|9482|9472|3
1628668900000|2021-08-11 08:01:40|9482.1|9472.1|9482.8|9472.8|9482.8|9472.8|9481.1|9471.1|7
1628668910000|2021-08-11 08:01:50|9483.6|9473.6|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|3
1628668920000|2021-08-11 08:02:00|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1628668930000|2021-08-11 08:02:10|9484|9474|9484.1|9474.1|9484.1|9474.1|9484|9474|2
1628668940000|2021-08-11 08:02:20|9484.4|9474.4|9486|9476|9486.1|9476.1|9484.4|9474.4|5
1628668950000|2021-08-11 08:02:30|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1628668960000|2021-08-11 08:02:40|9484.8|9474.8|9483.9|9473.9|9484.8|9474.8|9483.9|9473.9|2
1628668980000|2021-08-11 08:03:00|9483.6|9473.6|9480.9|9470.9|9483.6|9473.6|9480.9|9470.9|5
1628668990000|2021-08-11 08:03:10|9480.1|9470.1|9481.5|9471.5|9481.5|9471.5|9480.1|9470.1|5
1628669010000|2021-08-11 08:03:30|9481.9|9471.9|9483.3|9473.3|9483.3|9473.3|9481.9|9471.9|4
1628669020000|2021-08-11 08:03:40|9483.4|9473.4|9483.9|9473.9|9483.9|9473.9|9483.4|9473.4|2
1628669040000|2021-08-11 08:04:00|9483.5|9473.5|9482.6|9472.6|9483.5|9473.5|9482.4|9472.4|4
1628669050000|2021-08-11 08:04:10|9482.5|9472.5|9482.6|9472.6|9482.6|9472.6|9482.5|9472.5|2
1628669060000|2021-08-11 08:04:20|9482.5|9472.5|9482.6|9472.6|9482.6|9472.6|9482.5|9472.5|4
1628669070000|2021-08-11 08:04:30|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.9|9472.9|2
1628669080000|2021-08-11 08:04:40|9483.4|9473.4|9484.9|9474.9|9484.9|9474.9|9483.4|9473.4|2
1628669090000|2021-08-11 08:04:50|9484.6|9474.6|9483.9|9473.9|9484.6|9474.6|9483.4|9473.4|5
1628669100000|2021-08-11 08:05:00|9484.1|9474.1|9484.3|9474.3|9484.3|9474.3|9484.1|9474.1|2
1628669110000|2021-08-11 08:05:10|9484.4|9474.4|9486.9|9476.9|9487.1|9477.1|9484.4|9474.4|7
1628669120000|2021-08-11 08:05:20|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1628669140000|2021-08-11 08:05:40|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9484.9|9474.9|4
1628669150000|2021-08-11 08:05:50|9485.9|9475.9|9479.9|9469.9|9485.9|9475.9|9479.9|9469.9|5
1628669160000|2021-08-11 08:06:00|9479.6|9469.6|9479.3|9469.3|9479.6|9469.6|9479.3|9469.3|2
1628669170000|2021-08-11 08:06:10|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1628669180000|2021-08-11 08:06:20|9479.5|9469.5|9479.1|9469.1|9479.5|9469.5|9479.1|9469.1|2
1628669220000|2021-08-11 08:07:00|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|2
1628669230000|2021-08-11 08:07:10|9478.6|9468.6|9477.4|9467.4|9478.6|9468.6|9477.4|9467.4|3
1628669240000|2021-08-11 08:07:20|9477.1|9467.1|9475.8|9465.8|9477.1|9467.1|9475.8|9465.8|8
1628669250000|2021-08-11 08:07:30|9474.8|9464.8|9472.8|9462.8|9474.8|9464.8|9472.8|9462.8|4
1628669260000|2021-08-11 08:07:40|9472.5|9462.5|9467.8|9457.8|9472.5|9462.5|9467.8|9457.8|9
1628669270000|2021-08-11 08:07:50|9467.6|9457.6|9464.3|9454.3|9467.6|9457.6|9464.3|9454.3|7
1628669280000|2021-08-11 08:08:00|9464.1|9454.1|9467|9457|9467|9457|9464.1|9454.1|10
1628669290000|2021-08-11 08:08:10|9467.1|9457.1|9463.8|9453.8|9467.1|9457.1|9463.6|9453.6|12
1628669300000|2021-08-11 08:08:20|9464.6|9454.6|9466.4|9456.4|9466.4|9456.4|9464.6|9454.6|3
1628669310000|2021-08-11 08:08:30|9466.3|9456.3|9467.8|9457.8|9467.8|9457.8|9465|9455|8
1628669320000|2021-08-11 08:08:40|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9466.9|9456.9|4
1628669330000|2021-08-11 08:08:50|9467.6|9457.6|9467|9457|9468.4|9458.4|9467|9457|6
1628669340000|2021-08-11 08:09:00|9466.9|9456.9|9466.6|9456.6|9467.5|9457.5|9466.6|9456.6|7
1628669350000|2021-08-11 08:09:10|9466.5|9456.5|9467.1|9457.1|9467.1|9457.1|9466|9456|7
1628669360000|2021-08-11 08:09:20|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1628669370000|2021-08-11 08:09:30|9467|9457|9467.4|9457.4|9468.8|9458.8|9466.8|9456.8|8
1628669380000|2021-08-11 08:09:40|9467.1|9457.1|9465.9|9455.9|9467.1|9457.1|9465.9|9455.9|7
1628669390000|2021-08-11 08:09:50|9466.1|9456.1|9466.6|9456.6|9467.1|9457.1|9466.1|9456.1|4
1628669400000|2021-08-11 08:10:00|9466.8|9456.8|9466.9|9456.9|9468.6|9458.6|9466.8|9456.8|8
1628669410000|2021-08-11 08:10:10|9466.6|9456.6|9466.5|9456.5|9466.6|9456.6|9466.5|9456.5|2
1628669420000|2021-08-11 08:10:20|9466.4|9456.4|9467.4|9457.4|9467.8|9457.8|9466.4|9456.4|5
1628669430000|2021-08-11 08:10:30|9467.1|9457.1|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|2
1628669440000|2021-08-11 08:10:40|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|2
1628669450000|2021-08-11 08:10:50|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1628669460000|2021-08-11 08:11:00|9468|9458|9468.6|9458.6|9468.6|9458.6|9468|9458|4
1628669470000|2021-08-11 08:11:10|9469.3|9459.3|9469.4|9459.4|9469.4|9459.4|9468.6|9458.6|6
1628669480000|2021-08-11 08:11:20|9469.3|9459.3|9468.9|9458.9|9469.3|9459.3|9468.9|9458.9|2
1628669490000|2021-08-11 08:11:30|9469|9459|9469.1|9459.1|9469.1|9459.1|9469|9459|2
1628669500000|2021-08-11 08:11:40|9469.4|9459.4|9469.4|9459.4|9469.6|9459.6|9469.3|9459.3|5
1628669510000|2021-08-11 08:11:50|9469.8|9459.8|9470.4|9460.4|9470.9|9460.9|9469.8|9459.8|6
1628669520000|2021-08-11 08:12:00|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1628669530000|2021-08-11 08:12:10|9470.6|9460.6|9471.9|9461.9|9471.9|9461.9|9470.6|9460.6|4
1628669540000|2021-08-11 08:12:20|9471.6|9461.6|9471.3|9461.3|9471.6|9461.6|9470.9|9460.9|3
1628669550000|2021-08-11 08:12:30|9471|9461|9471|9461|9471|9461|9471|9461|1
1628669560000|2021-08-11 08:12:40|9471.3|9461.3|9471.9|9461.9|9471.9|9461.9|9471.3|9461.3|3
1628669570000|2021-08-11 08:12:50|9472|9462|9471.6|9461.6|9472.3|9462.3|9471.6|9461.6|3
1628669580000|2021-08-11 08:13:00|9471.5|9461.5|9469.4|9459.4|9471.5|9461.5|9469.4|9459.4|4
1628669590000|2021-08-11 08:13:10|9469.1|9459.1|9469.5|9459.5|9469.5|9459.5|9469.1|9459.1|3
1628669610000|2021-08-11 08:13:30|9469.6|9459.6|9469.4|9459.4|9469.6|9459.6|9469.3|9459.3|4
1628669620000|2021-08-11 08:13:40|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1628669630000|2021-08-11 08:13:50|9469.3|9459.3|9470.3|9460.3|9470.3|9460.3|9469.3|9459.3|2
1628669640000|2021-08-11 08:14:00|9470.1|9460.1|9469.3|9459.3|9470.1|9460.1|9469.3|9459.3|3
1628669650000|2021-08-11 08:14:10|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1628669660000|2021-08-11 08:14:20|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1628669670000|2021-08-11 08:14:30|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1628669680000|2021-08-11 08:14:40|9469.3|9459.3|9469.6|9459.6|9469.6|9459.6|9469.3|9459.3|3
1628669690000|2021-08-11 08:14:50|9469.5|9459.5|9469.6|9459.6|9469.6|9459.6|9469.4|9459.4|3
1628669700000|2021-08-11 08:15:00|9469.4|9459.4|9469|9459|9469.4|9459.4|9469|9459|3
1628669710000|2021-08-11 08:15:10|9469.3|9459.3|9469.6|9459.6|9469.6|9459.6|9469.3|9459.3|2
1628669720000|2021-08-11 08:15:20|9469|9459|9469|9459|9469|9459|9469|9459|1
1628669730000|2021-08-11 08:15:30|9468.8|9458.8|9474.4|9464.4|9474.4|9464.4|9468.8|9458.8|4
1628669740000|2021-08-11 08:15:40|9474.5|9464.5|9476|9466|9476.3|9466.3|9474.5|9464.5|4
1628669750000|2021-08-11 08:15:50|9475.8|9465.8|9475.4|9465.4|9475.8|9465.8|9475.4|9465.4|2
1628669760000|2021-08-11 08:16:00|9475.1|9465.1|9473.6|9463.6|9475.1|9465.1|9473.5|9463.5|6
1628669770000|2021-08-11 08:16:10|9473.5|9463.5|9473|9463|9473.6|9463.6|9473|9463|5
1628669780000|2021-08-11 08:16:20|9472.9|9462.9|9471|9461|9472.9|9462.9|9471|9461|6
1628669790000|2021-08-11 08:16:30|9470.6|9460.6|9470.6|9460.6|9470.9|9460.9|9470.6|9460.6|3
1628669800000|2021-08-11 08:16:40|9470.4|9460.4|9470.8|9460.8|9471|9461|9470.4|9460.4|3
1628669810000|2021-08-11 08:16:50|9470.9|9460.9|9471|9461|9471|9461|9470.4|9460.4|5
1628669820000|2021-08-11 08:17:00|9471.4|9461.4|9472.5|9462.5|9472.5|9462.5|9471.4|9461.4|5
1628669830000|2021-08-11 08:17:10|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|2
1628669840000|2021-08-11 08:17:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1628669850000|2021-08-11 08:17:30|9474|9464|9474.6|9464.6|9474.6|9464.6|9474|9464|2
1628669860000|2021-08-11 08:17:40|9474.9|9464.9|9476.3|9466.3|9476.3|9466.3|9474.9|9464.9|7
1628669870000|2021-08-11 08:17:50|9476|9466|9475.3|9465.3|9476|9466|9475.3|9465.3|5
1628669880000|2021-08-11 08:18:00|9475.1|9465.1|9473.8|9463.8|9475.1|9465.1|9473.6|9463.6|9
1628669890000|2021-08-11 08:18:10|9474|9464|9476|9466|9476.1|9466.1|9474|9464|4
1628669900000|2021-08-11 08:18:20|9475.6|9465.6|9476|9466|9476|9466|9475.6|9465.6|4
1628669910000|2021-08-11 08:18:30|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628669920000|2021-08-11 08:18:40|9476.6|9466.6|9476|9466|9477.6|9467.6|9476|9466|8
1628669930000|2021-08-11 08:18:50|9475.6|9465.6|9475.5|9465.5|9476.1|9466.1|9475.5|9465.5|3
1628669940000|2021-08-11 08:19:00|9475.3|9465.3|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|4
1628669950000|2021-08-11 08:19:10|9475.3|9465.3|9474.1|9464.1|9475.4|9465.4|9474.1|9464.1|4
1628669970000|2021-08-11 08:19:30|9473.9|9463.9|9474.5|9464.5|9474.5|9464.5|9473.6|9463.6|4
1628669980000|2021-08-11 08:19:40|9474.3|9464.3|9474.1|9464.1|9474.3|9464.3|9473.8|9463.8|6
1628669990000|2021-08-11 08:19:50|9474.3|9464.3|9474.6|9464.6|9474.6|9464.6|9474.3|9464.3|3
1628670000000|2021-08-11 08:20:00|9474.4|9464.4|9474.3|9464.3|9474.4|9464.4|9474.3|9464.3|2
1628670040000|2021-08-11 08:20:40|9474.5|9464.5|9475|9465|9475|9465|9474.5|9464.5|2
1628670050000|2021-08-11 08:20:50|9475.3|9465.3|9476.1|9466.1|9476.1|9466.1|9475.3|9465.3|2
1628670060000|2021-08-11 08:21:00|9475.9|9465.9|9474.5|9464.5|9475.9|9465.9|9474.5|9464.5|5
1628670070000|2021-08-11 08:21:10|9474.6|9464.6|9476.1|9466.1|9476.1|9466.1|9474.6|9464.6|6
1628670080000|2021-08-11 08:21:20|9476.4|9466.4|9476.1|9466.1|9476.4|9466.4|9476.1|9466.1|2
1628670090000|2021-08-11 08:21:30|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.8|9465.8|3
1628670110000|2021-08-11 08:21:50|9476.1|9466.1|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|5
1628670120000|2021-08-11 08:22:00|9475.5|9465.5|9474.8|9464.8|9475.6|9465.6|9474.8|9464.8|4
1628670130000|2021-08-11 08:22:10|9474.3|9464.3|9475.9|9465.9|9475.9|9465.9|9474.3|9464.3|8
1628670140000|2021-08-11 08:22:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1628670150000|2021-08-11 08:22:30|9474.8|9464.8|9476.9|9466.9|9477.1|9467.1|9474.8|9464.8|7
1628670160000|2021-08-11 08:22:40|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1628670170000|2021-08-11 08:22:50|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9475.9|9465.9|7
1628670180000|2021-08-11 08:23:00|9477.6|9467.6|9477.9|9467.9|9477.9|9467.9|9477.6|9467.6|2
1628670190000|2021-08-11 08:23:10|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1628670200000|2021-08-11 08:23:20|9478.4|9468.4|9480.4|9470.4|9481|9471|9478.4|9468.4|10
1628670210000|2021-08-11 08:23:30|9480.9|9470.9|9480|9470|9480.9|9470.9|9480|9470|5
1628670220000|2021-08-11 08:23:40|9480.1|9470.1|9479.6|9469.6|9481|9471|9479.1|9469.1|11
1628670240000|2021-08-11 08:24:00|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9478.4|9468.4|9
1628670250000|2021-08-11 08:24:10|9479.5|9469.5|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|2
1628670260000|2021-08-11 08:24:20|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628670270000|2021-08-11 08:24:30|9478.9|9468.9|9478.1|9468.1|9479.1|9469.1|9478.1|9468.1|7
1628670280000|2021-08-11 08:24:40|9478.3|9468.3|9479.6|9469.6|9479.6|9469.6|9478.3|9468.3|3
1628670290000|2021-08-11 08:24:50|9479.9|9469.9|9479.9|9469.9|9480.5|9470.5|9479.9|9469.9|3
1628670300000|2021-08-11 08:25:00|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1628670330000|2021-08-11 08:25:30|9479.4|9469.4|9479.4|9469.4|9479.8|9469.8|9479.4|9469.4|3
1628670370000|2021-08-11 08:26:10|9479.5|9469.5|9482.1|9472.1|9483.3|9473.3|9479.5|9469.5|8
1628670380000|2021-08-11 08:26:20|9482|9472|9482.1|9472.1|9482.1|9472.1|9481.1|9471.1|3
1628670400000|2021-08-11 08:26:40|9482|9472|9480|9470|9482|9472|9480|9470|3
1628670410000|2021-08-11 08:26:50|9479.6|9469.6|9481.9|9471.9|9482.4|9472.4|9479.5|9469.5|5
1628670440000|2021-08-11 08:27:20|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1628670470000|2021-08-11 08:27:50|9482.3|9472.3|9483.3|9473.3|9483.5|9473.5|9482.3|9472.3|3
1628670480000|2021-08-11 08:28:00|9483.1|9473.1|9481.9|9471.9|9483.1|9473.1|9481.8|9471.8|6
1628670490000|2021-08-11 08:28:10|9481|9471|9481.1|9471.1|9481.1|9471.1|9481|9471|2
1628670500000|2021-08-11 08:28:20|9481.4|9471.4|9482|9472|9482|9472|9481.4|9471.4|2
1628670510000|2021-08-11 08:28:30|9482.1|9472.1|9478.8|9468.8|9482.4|9472.4|9478.8|9468.8|6
1628670520000|2021-08-11 08:28:40|9479|9469|9479.5|9469.5|9479.5|9469.5|9479|9469|4
1628670530000|2021-08-11 08:28:50|9480|9470|9481|9471|9481|9471|9480|9470|6
1628670540000|2021-08-11 08:29:00|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1628670550000|2021-08-11 08:29:10|9480.9|9470.9|9481|9471|9481|9471|9480|9470|5
1628670560000|2021-08-11 08:29:20|9481.3|9471.3|9482.6|9472.6|9482.6|9472.6|9481.3|9471.3|3
1628670570000|2021-08-11 08:29:30|9482.4|9472.4|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|7
1628670580000|2021-08-11 08:29:40|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1628670590000|2021-08-11 08:29:50|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9481.9|9471.9|4
1628670600000|2021-08-11 08:30:00|9482.5|9472.5|9482|9472|9482.5|9472.5|9481.8|9471.8|5
1628670610000|2021-08-11 08:30:10|9481.9|9471.9|9480.3|9470.3|9481.9|9471.9|9479.9|9469.9|9
1628670620000|2021-08-11 08:30:20|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628670640000|2021-08-11 08:30:40|9479.4|9469.4|9478.3|9468.3|9479.4|9469.4|9478.3|9468.3|3
1628670650000|2021-08-11 08:30:50|9478.1|9468.1|9479.6|9469.6|9479.6|9469.6|9478.1|9468.1|6
1628670660000|2021-08-11 08:31:00|9479.5|9469.5|9478.9|9468.9|9479.5|9469.5|9478.8|9468.8|5
1628670670000|2021-08-11 08:31:10|9479.1|9469.1|9478.9|9468.9|9479.1|9469.1|9478.9|9468.9|5
1628670680000|2021-08-11 08:31:20|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628670690000|2021-08-11 08:31:30|9478.9|9468.9|9478.8|9468.8|9478.9|9468.9|9478.3|9468.3|9
1628670710000|2021-08-11 08:31:50|9478.6|9468.6|9478.1|9468.1|9478.6|9468.6|9478.1|9468.1|3
1628670720000|2021-08-11 08:32:00|9477.9|9467.9|9478.6|9468.6|9479.5|9469.5|9477.9|9467.9|6
1628670730000|2021-08-11 08:32:10|9478.8|9468.8|9479.1|9469.1|9479.1|9469.1|9478.8|9468.8|4
1628670740000|2021-08-11 08:32:20|9479.3|9469.3|9480|9470|9480|9470|9479.3|9469.3|3
1628670750000|2021-08-11 08:32:30|9480.4|9470.4|9482|9472|9482|9472|9480.4|9470.4|5
1628670770000|2021-08-11 08:32:50|9481.9|9471.9|9480.6|9470.6|9481.9|9471.9|9480.6|9470.6|2
1628670780000|2021-08-11 08:33:00|9480.1|9470.1|9480|9470|9480.6|9470.6|9480|9470|4
1628670800000|2021-08-11 08:33:20|9480.8|9470.8|9480|9470|9480.8|9470.8|9479.9|9469.9|4
1628670810000|2021-08-11 08:33:30|9480.5|9470.5|9482.8|9472.8|9482.8|9472.8|9480.5|9470.5|2
1628670820000|2021-08-11 08:33:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1628670830000|2021-08-11 08:33:50|9482.8|9472.8|9483.6|9473.6|9483.8|9473.8|9482.8|9472.8|6
1628670840000|2021-08-11 08:34:00|9483.9|9473.9|9486|9476|9487.8|9477.8|9483.9|9473.9|10
1628670850000|2021-08-11 08:34:10|9486.3|9476.3|9487.8|9477.8|9488.3|9478.3|9486.3|9476.3|5
1628670860000|2021-08-11 08:34:20|9487.6|9477.6|9485.4|9475.4|9487.6|9477.6|9485.4|9475.4|4
1628670870000|2021-08-11 08:34:30|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|2
1628670910000|2021-08-11 08:35:10|9486.3|9476.3|9487.1|9477.1|9487.8|9477.8|9486.3|9476.3|4
1628670920000|2021-08-11 08:35:20|9486.9|9476.9|9486.3|9476.3|9486.9|9476.9|9486.1|9476.1|4
1628670930000|2021-08-11 08:35:30|9486.1|9476.1|9485.5|9475.5|9486.1|9476.1|9485.4|9475.4|6
1628670950000|2021-08-11 08:35:50|9485.4|9475.4|9484|9474|9485.4|9475.4|9484|9474|3
1628670960000|2021-08-11 08:36:00|9483.8|9473.8|9483.1|9473.1|9483.8|9473.8|9483.1|9473.1|2
1628670970000|2021-08-11 08:36:10|9483|9473|9482.6|9472.6|9483|9473|9482.6|9472.6|2
1628670980000|2021-08-11 08:36:20|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|3
1628670990000|2021-08-11 08:36:30|9482.4|9472.4|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|6
1628671010000|2021-08-11 08:36:50|9482.8|9472.8|9482.8|9472.8|9483|9473|9482.8|9472.8|3
1628671020000|2021-08-11 08:37:00|9483|9473|9482.5|9472.5|9483|9473|9482.5|9472.5|3
1628671040000|2021-08-11 08:37:20|9482.8|9472.8|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1628671050000|2021-08-11 08:37:30|9483.3|9473.3|9483|9473|9483.3|9473.3|9482.3|9472.3|8
1628671060000|2021-08-11 08:37:40|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|2
1628671070000|2021-08-11 08:37:50|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1628671080000|2021-08-11 08:38:00|9481.9|9471.9|9479|9469|9481.9|9471.9|9479|9469|7
1628671090000|2021-08-11 08:38:10|9479.1|9469.1|9480.5|9470.5|9480.5|9470.5|9479.1|9469.1|8
1628671100000|2021-08-11 08:38:20|9480|9470|9480.5|9470.5|9483.9|9473.9|9480|9470|7
1628671110000|2021-08-11 08:38:30|9480.3|9470.3|9479.3|9469.3|9480.3|9470.3|9479.1|9469.1|4
1628671130000|2021-08-11 08:38:50|9479.4|9469.4|9480|9470|9480|9470|9479.4|9469.4|2
1628671140000|2021-08-11 08:39:00|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1628671150000|2021-08-11 08:39:10|9481|9471|9481.6|9471.6|9483.3|9473.3|9481|9471|5
1628671160000|2021-08-11 08:39:20|9481.8|9471.8|9480.5|9470.5|9481.8|9471.8|9480.4|9470.4|5
1628671170000|2021-08-11 08:39:30|9480|9470|9479.9|9469.9|9480|9470|9479.8|9469.8|3
1628671180000|2021-08-11 08:39:40|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1628671190000|2021-08-11 08:39:50|9479.9|9469.9|9482.1|9472.1|9482.1|9472.1|9479.9|9469.9|5
1628671200000|2021-08-11 08:40:00|9482.3|9472.3|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|2
1628671210000|2021-08-11 08:40:10|9482.8|9472.8|9480.1|9470.1|9483|9473|9480.1|9470.1|6
1628671220000|2021-08-11 08:40:20|9480|9470|9480|9470|9480|9470|9480|9470|1
1628671230000|2021-08-11 08:40:30|9479.6|9469.6|9478.5|9468.5|9480|9470|9478.5|9468.5|6
1628671250000|2021-08-11 08:40:50|9478.4|9468.4|9478.3|9468.3|9478.4|9468.4|9478.3|9468.3|2
1628671260000|2021-08-11 08:41:00|9478.1|9468.1|9477.8|9467.8|9478.1|9468.1|9477.8|9467.8|2
1628671270000|2021-08-11 08:41:10|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1628671290000|2021-08-11 08:41:30|9477.6|9467.6|9477.5|9467.5|9477.6|9467.6|9477.5|9467.5|2
1628671300000|2021-08-11 08:41:40|9478.3|9468.3|9477.9|9467.9|9478.6|9468.6|9477.9|9467.9|5
1628671310000|2021-08-11 08:41:50|9478.1|9468.1|9478.5|9468.5|9478.5|9468.5|9478.1|9468.1|3
1628671320000|2021-08-11 08:42:00|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1628671330000|2021-08-11 08:42:10|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|5
1628671350000|2021-08-11 08:42:30|9477.3|9467.3|9475.5|9465.5|9477.3|9467.3|9475.5|9465.5|4
1628671360000|2021-08-11 08:42:40|9475.4|9465.4|9474.6|9464.6|9475.4|9465.4|9474.6|9464.6|2
1628671370000|2021-08-11 08:42:50|9473.9|9463.9|9475|9465|9475|9465|9473.9|9463.9|3
1628671380000|2021-08-11 08:43:00|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1628671390000|2021-08-11 08:43:10|9475|9465|9477|9467|9477|9467|9475|9465|3
1628671400000|2021-08-11 08:43:20|9477.1|9467.1|9477.5|9467.5|9477.5|9467.5|9477.1|9467.1|2
1628671410000|2021-08-11 08:43:30|9477.3|9467.3|9476.6|9466.6|9477.3|9467.3|9476.6|9466.6|2
1628671420000|2021-08-11 08:43:40|9476.8|9466.8|9478.1|9468.1|9478.1|9468.1|9476.8|9466.8|9
1628671440000|2021-08-11 08:44:00|9477.1|9467.1|9475.8|9465.8|9477.1|9467.1|9475|9465|10
1628671450000|2021-08-11 08:44:10|9475.6|9465.6|9476.4|9466.4|9476.4|9466.4|9475.6|9465.6|2
1628671470000|2021-08-11 08:44:30|9476.3|9466.3|9474|9464|9476.8|9466.8|9474|9464|11
1628671480000|2021-08-11 08:44:40|9473.9|9463.9|9475.3|9465.3|9476.1|9466.1|9473.9|9463.9|7
1628671490000|2021-08-11 08:44:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1628671500000|2021-08-11 08:45:00|9475.6|9465.6|9476.8|9466.8|9476.8|9466.8|9475.6|9465.6|4
1628671520000|2021-08-11 08:45:20|9477|9467|9476.8|9466.8|9477|9467|9476.8|9466.8|2
1628671530000|2021-08-11 08:45:30|9477|9467|9477|9467|9477|9467|9477|9467|1
1628671540000|2021-08-11 08:45:40|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1628671550000|2021-08-11 08:45:50|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1628671570000|2021-08-11 08:46:10|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.1|9467.1|3
1628671580000|2021-08-11 08:46:20|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1628671590000|2021-08-11 08:46:30|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1628671610000|2021-08-11 08:46:50|9477.1|9467.1|9475.6|9465.6|9477.1|9467.1|9475.6|9465.6|2
1628671620000|2021-08-11 08:47:00|9475|9465|9477.5|9467.5|9477.5|9467.5|9474.4|9464.4|6
1628671630000|2021-08-11 08:47:10|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.9|9466.9|2
1628671640000|2021-08-11 08:47:20|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1628671660000|2021-08-11 08:47:40|9477.5|9467.5|9479|9469|9479|9469|9477.5|9467.5|4
1628671670000|2021-08-11 08:47:50|9478.9|9468.9|9478.8|9468.8|9478.9|9468.9|9478.8|9468.8|2
1628671680000|2021-08-11 08:48:00|9478.4|9468.4|9478.3|9468.3|9478.6|9468.6|9478.3|9468.3|3
1628671690000|2021-08-11 08:48:10|9478.1|9468.1|9477.6|9467.6|9478.1|9468.1|9477.6|9467.6|2
1628671700000|2021-08-11 08:48:20|9477.4|9467.4|9475.8|9465.8|9477.4|9467.4|9475.8|9465.8|3
1628671710000|2021-08-11 08:48:30|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1628671730000|2021-08-11 08:48:50|9476|9466|9477|9467|9477|9467|9476|9466|2
1628671750000|2021-08-11 08:49:10|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1628671760000|2021-08-11 08:49:20|9477.5|9467.5|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|2
1628671770000|2021-08-11 08:49:30|9477.9|9467.9|9478.4|9468.4|9478.4|9468.4|9477.9|9467.9|2
1628671800000|2021-08-11 08:50:00|9478.3|9468.3|9476.8|9466.8|9478.3|9468.3|9476.8|9466.8|3
1628671820000|2021-08-11 08:50:20|9476.5|9466.5|9476.6|9466.6|9476.6|9466.6|9476.5|9466.5|2
1628671840000|2021-08-11 08:50:40|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1628671850000|2021-08-11 08:50:50|9475.1|9465.1|9473.9|9463.9|9475.1|9465.1|9473.9|9463.9|3
1628671860000|2021-08-11 08:51:00|9474.1|9464.1|9474|9464|9474.1|9464.1|9473.4|9463.4|5
1628671870000|2021-08-11 08:51:10|9474.3|9464.3|9475|9465|9478.1|9468.1|9474.3|9464.3|10
1628671880000|2021-08-11 08:51:20|9476.3|9466.3|9476.6|9466.6|9476.6|9466.6|9475.8|9465.8|4
1628671890000|2021-08-11 08:51:30|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|3
1628671900000|2021-08-11 08:51:40|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1628671930000|2021-08-11 08:52:10|9476|9466|9477.4|9467.4|9477.4|9467.4|9476|9466|4
1628671940000|2021-08-11 08:52:20|9476.9|9466.9|9477.3|9467.3|9477.3|9467.3|9476.9|9466.9|3
1628671950000|2021-08-11 08:52:30|9477.5|9467.5|9478.8|9468.8|9478.8|9468.8|9477.5|9467.5|2
1628671960000|2021-08-11 08:52:40|9479|9469|9479|9469|9479|9469|9479|9469|1
1628671970000|2021-08-11 08:52:50|9478.9|9468.9|9477.9|9467.9|9478.9|9468.9|9477.8|9467.8|5
1628671980000|2021-08-11 08:53:00|9477.8|9467.8|9477|9467|9477.8|9467.8|9477|9467|3
1628671990000|2021-08-11 08:53:10|9477.1|9467.1|9478.8|9468.8|9478.8|9468.8|9477.1|9467.1|7
1628672000000|2021-08-11 08:53:20|9478.6|9468.6|9477.8|9467.8|9478.6|9468.6|9477.8|9467.8|3
1628672010000|2021-08-11 08:53:30|9477.9|9467.9|9478.5|9468.5|9478.5|9468.5|9477.9|9467.9|2
1628672020000|2021-08-11 08:53:40|9478.1|9468.1|9478.5|9468.5|9478.5|9468.5|9477.8|9467.8|6
1628672030000|2021-08-11 08:53:50|9477.6|9467.6|9478|9468|9478|9468|9477.6|9467.6|2
1628672040000|2021-08-11 08:54:00|9477.8|9467.8|9478.1|9468.1|9478.4|9468.4|9477.5|9467.5|7
1628672050000|2021-08-11 08:54:10|9478.3|9468.3|9478.5|9468.5|9478.6|9468.6|9478|9468|5
1628672060000|2021-08-11 08:54:20|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|3
1628672070000|2021-08-11 08:54:30|9478|9468|9478.1|9468.1|9478.1|9468.1|9478|9468|2
1628672080000|2021-08-11 08:54:40|9478.6|9468.6|9477.9|9467.9|9478.6|9468.6|9477.9|9467.9|2
1628672090000|2021-08-11 08:54:50|9478|9468|9479|9469|9479|9469|9478|9468|3
1628672150000|2021-08-11 08:55:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1628672160000|2021-08-11 08:56:00|9477.4|9467.4|9479|9469|9479|9469|9476.9|9466.9|6
1628672180000|2021-08-11 08:56:20|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1628672190000|2021-08-11 08:56:30|9479.5|9469.5|9480.4|9470.4|9480.4|9470.4|9479.4|9469.4|6
1628672200000|2021-08-11 08:56:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1628672210000|2021-08-11 08:56:50|9479.9|9469.9|9478.4|9468.4|9479.9|9469.9|9478.4|9468.4|3
1628672220000|2021-08-11 08:57:00|9478.5|9468.5|9480.5|9470.5|9480.5|9470.5|9478.5|9468.5|3
1628672230000|2021-08-11 08:57:10|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628672270000|2021-08-11 08:57:50|9480.5|9470.5|9479.8|9469.8|9480.5|9470.5|9479.8|9469.8|2
1628672280000|2021-08-11 08:58:00|9479.9|9469.9|9480.4|9470.4|9481.4|9471.4|9479.9|9469.9|6
1628672290000|2021-08-11 08:58:10|9480.5|9470.5|9481|9471|9481.3|9471.3|9480.5|9470.5|5
1628672300000|2021-08-11 08:58:20|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480.1|9470.1|5
1628672320000|2021-08-11 08:58:40|9480.1|9470.1|9480.1|9470.1|9480.5|9470.5|9480.1|9470.1|3
1628672330000|2021-08-11 08:58:50|9480|9470|9480|9470|9480|9470|9480|9470|1
1628672340000|2021-08-11 08:59:00|9479.4|9469.4|9479.9|9469.9|9479.9|9469.9|9479|9469|7
1628672350000|2021-08-11 08:59:10|9480.3|9470.3|9481.8|9471.8|9481.8|9471.8|9480.3|9470.3|2
1628672360000|2021-08-11 08:59:20|9482|9472|9482.1|9472.1|9482.4|9472.4|9481.8|9471.8|6
1628672370000|2021-08-11 08:59:30|9481.9|9471.9|9480.5|9470.5|9481.9|9471.9|9480.5|9470.5|5
1628672380000|2021-08-11 08:59:40|9480.6|9470.6|9481.9|9471.9|9482.4|9472.4|9480.6|9470.6|8
1628672390000|2021-08-11 08:59:50|9482|9472|9482|9472|9482|9472|9482|9472|1
1628672400000|2021-08-11 09:00:00|9482.3|9472.3|9483.1|9473.1|9483.1|9473.1|9481.9|9471.9|7
1628672420000|2021-08-11 09:00:20|9483.4|9473.4|9484.8|9474.8|9484.8|9474.8|9483.1|9473.1|10
1628672430000|2021-08-11 09:00:30|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|2
1628672440000|2021-08-11 09:00:40|9484.6|9474.6|9484.3|9474.3|9484.6|9474.6|9484.3|9474.3|2
1628672460000|2021-08-11 09:01:00|9484|9474|9484|9474|9484|9474|9484|9474|1
1628672470000|2021-08-11 09:01:10|9484.3|9474.3|9485.5|9475.5|9485.9|9475.9|9484.3|9474.3|4
1628672480000|2021-08-11 09:01:20|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|3
1628672500000|2021-08-11 09:01:40|9485.1|9475.1|9485.8|9475.8|9485.8|9475.8|9485.1|9475.1|2
1628672510000|2021-08-11 09:01:50|9485.6|9475.6|9487|9477|9487.1|9477.1|9485.5|9475.5|11
1628672520000|2021-08-11 09:02:00|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628672540000|2021-08-11 09:02:20|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628672550000|2021-08-11 09:02:30|9486.9|9476.9|9487.4|9477.4|9487.5|9477.5|9486.8|9476.8|5
1628672560000|2021-08-11 09:02:40|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9486.4|9476.4|5
1628672570000|2021-08-11 09:02:50|9486.5|9476.5|9486.4|9476.4|9486.5|9476.5|9486.4|9476.4|2
1628672580000|2021-08-11 09:03:00|9486.5|9476.5|9488.1|9478.1|9488.4|9478.4|9486.5|9476.5|4
1628672590000|2021-08-11 09:03:10|9488|9478|9488|9478|9488|9478|9488|9478|1
1628672600000|2021-08-11 09:03:20|9488.1|9478.1|9488.8|9478.8|9489.5|9479.5|9488.1|9478.1|7
1628672610000|2021-08-11 09:03:30|9488.5|9478.5|9487.3|9477.3|9488.5|9478.5|9487.3|9477.3|4
1628672620000|2021-08-11 09:03:40|9487.4|9477.4|9485.6|9475.6|9487.4|9477.4|9485.6|9475.6|3
1628672630000|2021-08-11 09:03:50|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|2
1628672640000|2021-08-11 09:04:00|9485.8|9475.8|9484.9|9474.9|9485.8|9475.8|9484.6|9474.6|6
1628672650000|2021-08-11 09:04:10|9484.6|9474.6|9484|9474|9484.6|9474.6|9484|9474|6
1628672660000|2021-08-11 09:04:20|9484.1|9474.1|9483.8|9473.8|9485.5|9475.5|9483.8|9473.8|11
1628672670000|2021-08-11 09:04:30|9483.9|9473.9|9483.8|9473.8|9483.9|9473.9|9483.8|9473.8|4
1628672680000|2021-08-11 09:04:40|9483.5|9473.5|9483.4|9473.4|9483.5|9473.5|9482.5|9472.5|6
1628672690000|2021-08-11 09:04:50|9483.1|9473.1|9482.5|9472.5|9483.1|9473.1|9482.5|9472.5|3
1628672700000|2021-08-11 09:05:00|9482.8|9472.8|9482|9472|9482.9|9472.9|9480.6|9470.6|8
1628672710000|2021-08-11 09:05:10|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.3|9471.3|6
1628672740000|2021-08-11 09:05:40|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628672750000|2021-08-11 09:05:50|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|4
1628672760000|2021-08-11 09:06:00|9481.3|9471.3|9480.9|9470.9|9481.3|9471.3|9480.5|9470.5|4
1628672770000|2021-08-11 09:06:10|9481|9471|9482.4|9472.4|9482.4|9472.4|9481|9471|3
1628672780000|2021-08-11 09:06:20|9482.6|9472.6|9482.8|9472.8|9482.8|9472.8|9482.6|9472.6|2
1628672790000|2021-08-11 09:06:30|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9482.1|9472.1|4
1628672800000|2021-08-11 09:06:40|9483.3|9473.3|9482.3|9472.3|9483.3|9473.3|9482.3|9472.3|3
1628672810000|2021-08-11 09:06:50|9482.5|9472.5|9483.9|9473.9|9483.9|9473.9|9482.3|9472.3|4
1628672820000|2021-08-11 09:07:00|9482.6|9472.6|9482.3|9472.3|9482.6|9472.6|9482.3|9472.3|2
1628672830000|2021-08-11 09:07:10|9482|9472|9481.5|9471.5|9482|9472|9481.4|9471.4|4
1628672840000|2021-08-11 09:07:20|9481.6|9471.6|9480.8|9470.8|9481.6|9471.6|9480.4|9470.4|5
1628672850000|2021-08-11 09:07:30|9480.6|9470.6|9480.5|9470.5|9480.6|9470.6|9480.5|9470.5|2
1628672880000|2021-08-11 09:08:00|9480.4|9470.4|9480.3|9470.3|9480.4|9470.4|9480.3|9470.3|2
1628672890000|2021-08-11 09:08:10|9480|9470|9479.8|9469.8|9480|9470|9479.8|9469.8|5
1628672920000|2021-08-11 09:08:40|9479.9|9469.9|9480.9|9470.9|9480.9|9470.9|9479.9|9469.9|4
1628672930000|2021-08-11 09:08:50|9480.8|9470.8|9480|9470|9480.8|9470.8|9480|9470|6
1628672940000|2021-08-11 09:09:00|9479.9|9469.9|9480|9470|9480|9470|9479.9|9469.9|2
1628672950000|2021-08-11 09:09:10|9480.1|9470.1|9480|9470|9480.1|9470.1|9480|9470|2
1628672970000|2021-08-11 09:09:30|9479.9|9469.9|9479.8|9469.8|9479.9|9469.9|9479.5|9469.5|3
1628672980000|2021-08-11 09:09:40|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1628672990000|2021-08-11 09:09:50|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1628673000000|2021-08-11 09:10:00|9479.4|9469.4|9479.5|9469.5|9479.6|9469.6|9479.4|9469.4|3
1628673010000|2021-08-11 09:10:10|9479.4|9469.4|9479.3|9469.3|9479.4|9469.4|9478.8|9468.8|6
1628673020000|2021-08-11 09:10:20|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1628673030000|2021-08-11 09:10:30|9479|9469|9477.3|9467.3|9479|9469|9476.8|9466.8|4
1628673040000|2021-08-11 09:10:40|9477|9467|9475.6|9465.6|9477|9467|9475.6|9465.6|4
1628673050000|2021-08-11 09:10:50|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1628673060000|2021-08-11 09:11:00|9475|9465|9475.1|9465.1|9475.1|9465.1|9475|9465|4
1628673070000|2021-08-11 09:11:10|9475|9465|9475.1|9465.1|9475.1|9465.1|9475|9465|2
1628673080000|2021-08-11 09:11:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1628673090000|2021-08-11 09:11:30|9475.5|9465.5|9475.8|9465.8|9475.8|9465.8|9475|9465|4
1628673100000|2021-08-11 09:11:40|9476|9466|9476.1|9466.1|9476.3|9466.3|9476|9466|4
1628673110000|2021-08-11 09:11:50|9476|9466|9475.5|9465.5|9476|9466|9475.5|9465.5|2
1628673120000|2021-08-11 09:12:00|9475.8|9465.8|9475.4|9465.4|9475.8|9465.8|9475.1|9465.1|6
1628673130000|2021-08-11 09:12:10|9475.5|9465.5|9475|9465|9475.5|9465.5|9475|9465|3
1628673150000|2021-08-11 09:12:30|9475.1|9465.1|9475.3|9465.3|9475.3|9465.3|9475.1|9465.1|2
1628673160000|2021-08-11 09:12:40|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1628673170000|2021-08-11 09:12:50|9475.9|9465.9|9478.9|9468.9|9478.9|9468.9|9475.9|9465.9|3
1628673180000|2021-08-11 09:13:00|9478.8|9468.8|9478.8|9468.8|9479.3|9469.3|9478.6|9468.6|5
1628673190000|2021-08-11 09:13:10|9479.1|9469.1|9480|9470|9480|9470|9479.1|9469.1|7
1628673200000|2021-08-11 09:13:20|9479.9|9469.9|9479.5|9469.5|9479.9|9469.9|9479.1|9469.1|5
1628673210000|2021-08-11 09:13:30|9479.3|9469.3|9478|9468|9479.3|9469.3|9478|9468|3
1628673220000|2021-08-11 09:13:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.6|9467.6|3
1628673250000|2021-08-11 09:14:10|9477.6|9467.6|9477|9467|9477.6|9467.6|9477|9467|2
1628673260000|2021-08-11 09:14:20|9476.9|9466.9|9477.8|9467.8|9477.8|9467.8|9476.9|9466.9|4
1628673270000|2021-08-11 09:14:30|9478.5|9468.5|9478.9|9468.9|9479|9469|9478.5|9468.5|5
1628673280000|2021-08-11 09:14:40|9478.6|9468.6|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|2
1628673290000|2021-08-11 09:14:50|9479|9469|9479|9469|9479|9469|9479|9469|1
1628673300000|2021-08-11 09:15:00|9480.3|9470.3|9483|9473|9483|9473|9480.3|9470.3|10
1628673310000|2021-08-11 09:15:10|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1628673320000|2021-08-11 09:15:20|9482.1|9472.1|9480.3|9470.3|9482.1|9472.1|9480.3|9470.3|5
1628673330000|2021-08-11 09:15:30|9480|9470|9478.5|9468.5|9480.3|9470.3|9478.5|9468.5|9
1628673340000|2021-08-11 09:15:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628673350000|2021-08-11 09:15:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1628673360000|2021-08-11 09:16:00|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628673370000|2021-08-11 09:16:10|9479.1|9469.1|9481.6|9471.6|9482|9472|9479.1|9469.1|5
1628673380000|2021-08-11 09:16:20|9481.1|9471.1|9484.5|9474.5|9484.6|9474.6|9481.1|9471.1|3
1628673390000|2021-08-11 09:16:30|9484|9474|9484.1|9474.1|9484.1|9474.1|9484|9474|2
1628673400000|2021-08-11 09:16:40|9484.3|9474.3|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|3
1628673430000|2021-08-11 09:17:10|9483.6|9473.6|9482|9472|9483.6|9473.6|9479.8|9469.8|16
1628673440000|2021-08-11 09:17:20|9482.1|9472.1|9483.6|9473.6|9483.6|9473.6|9482.1|9472.1|9
1628673450000|2021-08-11 09:17:30|9483.4|9473.4|9482.4|9472.4|9483.4|9473.4|9482.4|9472.4|2
1628673470000|2021-08-11 09:17:50|9483.3|9473.3|9484.3|9474.3|9484.4|9474.4|9483.3|9473.3|3
1628673480000|2021-08-11 09:18:00|9484|9474|9483.1|9473.1|9484|9474|9483.1|9473.1|4
1628673490000|2021-08-11 09:18:10|9482.9|9472.9|9481|9471|9482.9|9472.9|9481|9471|5
1628673510000|2021-08-11 09:18:30|9481.1|9471.1|9481.5|9471.5|9483|9473|9481.1|9471.1|8
1628673530000|2021-08-11 09:18:50|9481.9|9471.9|9483.3|9473.3|9483.3|9473.3|9481.9|9471.9|4
1628673540000|2021-08-11 09:19:00|9483.1|9473.1|9481|9471|9483.1|9473.1|9481|9471|3
1628673560000|2021-08-11 09:19:20|9481.1|9471.1|9481.6|9471.6|9481.9|9471.9|9481.1|9471.1|6
1628673570000|2021-08-11 09:19:30|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481|9471|3
1628673580000|2021-08-11 09:19:40|9481.4|9471.4|9481|9471|9481.4|9471.4|9481|9471|3
1628673600000|2021-08-11 09:20:00|9480.6|9470.6|9479.5|9469.5|9480.6|9470.6|9479.5|9469.5|2
1628673610000|2021-08-11 09:20:10|9479.3|9469.3|9479.1|9469.1|9479.3|9469.3|9479.1|9469.1|4
1628673620000|2021-08-11 09:20:20|9478.5|9468.5|9478.4|9468.4|9478.5|9468.5|9478.4|9468.4|2
1628673630000|2021-08-11 09:20:30|9477.5|9467.5|9478.4|9468.4|9478.6|9468.6|9477.5|9467.5|5
1628673640000|2021-08-11 09:20:40|9478.5|9468.5|9478.5|9468.5|9478.6|9468.6|9478.5|9468.5|3
1628673650000|2021-08-11 09:20:50|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9477.5|9467.5|4
1628673660000|2021-08-11 09:21:00|9477|9467|9477.8|9467.8|9477.8|9467.8|9477|9467|5
1628673670000|2021-08-11 09:21:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1628673680000|2021-08-11 09:21:20|9477.9|9467.9|9477.4|9467.4|9477.9|9467.9|9477.4|9467.4|2
1628673700000|2021-08-11 09:21:40|9477.3|9467.3|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|2
1628673720000|2021-08-11 09:22:00|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1628673730000|2021-08-11 09:22:10|9476.9|9466.9|9477.8|9467.8|9477.8|9467.8|9476.9|9466.9|2
1628673740000|2021-08-11 09:22:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1628673750000|2021-08-11 09:22:30|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1628673780000|2021-08-11 09:23:00|9478|9468|9479.6|9469.6|9479.6|9469.6|9478|9468|2
1628673790000|2021-08-11 09:23:10|9479.5|9469.5|9478.4|9468.4|9479.5|9469.5|9478.4|9468.4|4
1628673800000|2021-08-11 09:23:20|9478.5|9468.5|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|2
1628673810000|2021-08-11 09:23:30|9479|9469|9478.1|9468.1|9479|9469|9478.1|9468.1|5
1628673820000|2021-08-11 09:23:40|9478.4|9468.4|9478.8|9468.8|9478.8|9468.8|9478.4|9468.4|3
1628673830000|2021-08-11 09:23:50|9479|9469|9478.8|9468.8|9479|9469|9478.8|9468.8|2
1628673850000|2021-08-11 09:24:10|9478.9|9468.9|9479|9469|9479|9469|9478.9|9468.9|2
1628673860000|2021-08-11 09:24:20|9478.9|9468.9|9478.8|9468.8|9478.9|9468.9|9478.3|9468.3|5
1628673880000|2021-08-11 09:24:40|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1628673890000|2021-08-11 09:24:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628673900000|2021-08-11 09:25:00|9478.6|9468.6|9478.9|9468.9|9479.5|9469.5|9478.6|9468.6|5
1628673920000|2021-08-11 09:25:20|9478.8|9468.8|9478.4|9468.4|9478.8|9468.8|9478.4|9468.4|3
1628673930000|2021-08-11 09:25:30|9477.5|9467.5|9478|9468|9478|9468|9477.5|9467.5|3
1628673970000|2021-08-11 09:26:10|9477.9|9467.9|9477.5|9467.5|9477.9|9467.9|9477.5|9467.5|3
1628673990000|2021-08-11 09:26:30|9477.8|9467.8|9477.9|9467.9|9477.9|9467.9|9477.8|9467.8|2
1628674000000|2021-08-11 09:26:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1628674020000|2021-08-11 09:27:00|9477.4|9467.4|9480.8|9470.8|9480.8|9470.8|9477.4|9467.4|9
1628674030000|2021-08-11 09:27:10|9480.4|9470.4|9481.3|9471.3|9481.3|9471.3|9480.4|9470.4|5
1628674050000|2021-08-11 09:27:30|9481|9471|9481|9471|9481|9471|9480.6|9470.6|4
1628674060000|2021-08-11 09:27:40|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1628674080000|2021-08-11 09:28:00|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1628674090000|2021-08-11 09:28:10|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1628674120000|2021-08-11 09:28:40|9481.5|9471.5|9480.6|9470.6|9481.5|9471.5|9480.6|9470.6|4
1628674130000|2021-08-11 09:28:50|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1628674140000|2021-08-11 09:29:00|9479.9|9469.9|9481|9471|9481|9471|9479.9|9469.9|5
1628674150000|2021-08-11 09:29:10|9481.9|9471.9|9481.8|9471.8|9482.1|9472.1|9481.8|9471.8|4
1628674160000|2021-08-11 09:29:20|9482.4|9472.4|9482.6|9472.6|9482.6|9472.6|9482.4|9472.4|2
1628674180000|2021-08-11 09:29:40|9482|9472|9482.4|9472.4|9482.4|9472.4|9482|9472|2
1628674200000|2021-08-11 09:30:00|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628674210000|2021-08-11 09:30:10|9482.4|9472.4|9482.5|9472.5|9482.5|9472.5|9482.4|9472.4|2
1628674220000|2021-08-11 09:30:20|9483|9473|9483|9473|9483|9473|9483|9473|1
1628674240000|2021-08-11 09:30:40|9482.9|9472.9|9481.8|9471.8|9482.9|9472.9|9481.8|9471.8|2
1628674270000|2021-08-11 09:31:10|9481.9|9471.9|9482.1|9472.1|9482.1|9472.1|9481.9|9471.9|2
1628674280000|2021-08-11 09:31:20|9482.3|9472.3|9485.3|9475.3|9485.3|9475.3|9482.3|9472.3|3
1628674290000|2021-08-11 09:31:30|9485.5|9475.5|9487.9|9477.9|9487.9|9477.9|9485.5|9475.5|5
1628674300000|2021-08-11 09:31:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628674310000|2021-08-11 09:31:50|9487.3|9477.3|9485.8|9475.8|9487.3|9477.3|9485.8|9475.8|2
1628674320000|2021-08-11 09:32:00|9485.5|9475.5|9484.8|9474.8|9486.1|9476.1|9484.4|9474.4|6
1628674330000|2021-08-11 09:32:10|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1628674340000|2021-08-11 09:32:20|9484.8|9474.8|9485.1|9475.1|9485.3|9475.3|9484.8|9474.8|4
1628674350000|2021-08-11 09:32:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1628674360000|2021-08-11 09:32:40|9485.4|9475.4|9485.5|9475.5|9485.5|9475.5|9485.4|9475.4|2
1628674370000|2021-08-11 09:32:50|9485.8|9475.8|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|2
1628674380000|2021-08-11 09:33:00|9487.3|9477.3|9485.9|9475.9|9487.3|9477.3|9485.8|9475.8|3
1628674390000|2021-08-11 09:33:10|9486|9476|9487.9|9477.9|9488.3|9478.3|9486|9476|6
1628674410000|2021-08-11 09:33:30|9487.6|9477.6|9487.8|9477.8|9487.8|9477.8|9487.6|9477.6|2
1628674420000|2021-08-11 09:33:40|9487.6|9477.6|9487.1|9477.1|9487.9|9477.9|9487.1|9477.1|5
1628674430000|2021-08-11 09:33:50|9486.8|9476.8|9486.9|9476.9|9486.9|9476.9|9486.8|9476.8|2
1628674440000|2021-08-11 09:34:00|9486.8|9476.8|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|2
1628674450000|2021-08-11 09:34:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|3
1628674470000|2021-08-11 09:34:30|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.1|9476.1|3
1628674480000|2021-08-11 09:34:40|9485.8|9475.8|9484.6|9474.6|9485.8|9475.8|9484.6|9474.6|2
1628674490000|2021-08-11 09:34:50|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.8|9474.8|3
1628674500000|2021-08-11 09:35:00|9485|9475|9486|9476|9486|9476|9485|9475|5
1628674510000|2021-08-11 09:35:10|9487|9477|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|5
1628674520000|2021-08-11 09:35:20|9487|9477|9488.5|9478.5|9488.5|9478.5|9487|9477|5
1628674530000|2021-08-11 09:35:30|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1628674540000|2021-08-11 09:35:40|9488.3|9478.3|9488.4|9478.4|9488.4|9478.4|9487.8|9477.8|3
1628674580000|2021-08-11 09:36:20|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628674590000|2021-08-11 09:36:30|9487.4|9477.4|9484.4|9474.4|9487.4|9477.4|9484.4|9474.4|2
1628674600000|2021-08-11 09:36:40|9484|9474|9483.3|9473.3|9484|9474|9483.3|9473.3|3
1628674620000|2021-08-11 09:37:00|9483.1|9473.1|9483|9473|9483.1|9473.1|9483|9473|2
1628674630000|2021-08-11 09:37:10|9483.3|9473.3|9483|9473|9483.4|9473.4|9482.8|9472.8|4
1628674710000|2021-08-11 09:38:30|9483.9|9473.9|9483.8|9473.8|9483.9|9473.9|9483.8|9473.8|2
1628674720000|2021-08-11 09:38:40|9483.5|9473.5|9483.4|9473.4|9483.5|9473.5|9483.4|9473.4|2
1628674730000|2021-08-11 09:38:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1628674750000|2021-08-11 09:39:10|9483.4|9473.4|9483.3|9473.3|9483.4|9473.4|9483.3|9473.3|2
1628674760000|2021-08-11 09:39:20|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628674790000|2021-08-11 09:39:50|9483|9473|9484|9474|9484|9474|9483|9473|3
1628674810000|2021-08-11 09:40:10|9484.3|9474.3|9482.9|9472.9|9484.6|9474.6|9482.9|9472.9|6
1628674830000|2021-08-11 09:40:30|9483|9473|9483.5|9473.5|9484|9474|9483|9473|3
1628674840000|2021-08-11 09:40:40|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|3
1628674870000|2021-08-11 09:41:10|9483.9|9473.9|9483.4|9473.4|9483.9|9473.9|9483.4|9473.4|3
1628674920000|2021-08-11 09:42:00|9483.5|9473.5|9483.9|9473.9|9483.9|9473.9|9483.5|9473.5|2
1628674940000|2021-08-11 09:42:20|9483.8|9473.8|9483.4|9473.4|9483.8|9473.8|9483.4|9473.4|2
1628674960000|2021-08-11 09:42:40|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1628674980000|2021-08-11 09:43:00|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483|9473|3
1628674990000|2021-08-11 09:43:10|9483.5|9473.5|9483|9473|9483.5|9473.5|9483|9473|4
1628675000000|2021-08-11 09:43:20|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628675010000|2021-08-11 09:43:30|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628675020000|2021-08-11 09:43:40|9483|9473|9481.1|9471.1|9483|9473|9481.1|9471.1|4
1628675030000|2021-08-11 09:43:50|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|2
1628675040000|2021-08-11 09:44:00|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|2
1628675050000|2021-08-11 09:44:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1628675090000|2021-08-11 09:44:50|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1628675120000|2021-08-11 09:45:20|9479.6|9469.6|9480.1|9470.1|9480.1|9470.1|9479.6|9469.6|3
1628675140000|2021-08-11 09:45:40|9480|9470|9479.5|9469.5|9480|9470|9479.5|9469.5|2
1628675150000|2021-08-11 09:45:50|9479.8|9469.8|9480.8|9470.8|9480.8|9470.8|9479.8|9469.8|5
1628675160000|2021-08-11 09:46:00|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.4|9470.4|3
1628675170000|2021-08-11 09:46:10|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1628675180000|2021-08-11 09:46:20|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1628675190000|2021-08-11 09:46:30|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628675210000|2021-08-11 09:46:50|9479.8|9469.8|9479.5|9469.5|9479.8|9469.8|9479.5|9469.5|3
1628675220000|2021-08-11 09:47:00|9479.8|9469.8|9480|9470|9480|9470|9479.8|9469.8|2
1628675250000|2021-08-11 09:47:30|9479.5|9469.5|9479.3|9469.3|9479.6|9469.6|9479.3|9469.3|4
1628675260000|2021-08-11 09:47:40|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628675270000|2021-08-11 09:47:50|9480|9470|9480.9|9470.9|9480.9|9470.9|9480|9470|2
1628675280000|2021-08-11 09:48:00|9481|9471|9481.5|9471.5|9482|9472|9481|9471|3
1628675290000|2021-08-11 09:48:10|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1628675300000|2021-08-11 09:48:20|9481.5|9471.5|9481.4|9471.4|9481.5|9471.5|9481.4|9471.4|2
1628675310000|2021-08-11 09:48:30|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1628675330000|2021-08-11 09:48:50|9481.4|9471.4|9481|9471|9481.4|9471.4|9481|9471|3
1628675350000|2021-08-11 09:49:10|9480.4|9470.4|9479|9469|9480.4|9470.4|9479|9469|2
1628675360000|2021-08-11 09:49:20|9478.9|9468.9|9478.5|9468.5|9478.9|9468.9|9478.5|9468.5|2
1628675390000|2021-08-11 09:49:50|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1628675400000|2021-08-11 09:50:00|9478.4|9468.4|9477.9|9467.9|9478.4|9468.4|9477.9|9467.9|2
1628675430000|2021-08-11 09:50:30|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1628675440000|2021-08-11 09:50:40|9477.6|9467.6|9475.9|9465.9|9477.6|9467.6|9475.9|9465.9|3
1628675450000|2021-08-11 09:50:50|9475.5|9465.5|9475.8|9465.8|9476|9466|9475.5|9465.5|5
1628675460000|2021-08-11 09:51:00|9475.9|9465.9|9476|9466|9476|9466|9475.9|9465.9|2
1628675480000|2021-08-11 09:51:20|9476.3|9466.3|9476.6|9466.6|9476.6|9466.6|9476.3|9466.3|2
1628675490000|2021-08-11 09:51:30|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628675500000|2021-08-11 09:51:40|9476.6|9466.6|9476.1|9466.1|9476.6|9466.6|9476.1|9466.1|4
1628675510000|2021-08-11 09:51:50|9476.4|9466.4|9476.8|9466.8|9476.8|9466.8|9476.4|9466.4|2
1628675520000|2021-08-11 09:52:00|9476.5|9466.5|9476.9|9466.9|9476.9|9466.9|9474.3|9464.3|4
1628675530000|2021-08-11 09:52:10|9477|9467|9477|9467|9477|9467|9477|9467|1
1628675540000|2021-08-11 09:52:20|9476.8|9466.8|9475.4|9465.4|9476.8|9466.8|9475.4|9465.4|3
1628675550000|2021-08-11 09:52:30|9475.1|9465.1|9475|9465|9475.1|9465.1|9475|9465|2
1628675560000|2021-08-11 09:52:40|9474.9|9464.9|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|2
1628675570000|2021-08-11 09:52:50|9474.1|9464.1|9473.8|9463.8|9474.1|9464.1|9473.8|9463.8|2
1628675580000|2021-08-11 09:53:00|9473.9|9463.9|9474.4|9464.4|9474.6|9464.6|9473.9|9463.9|3
1628675590000|2021-08-11 09:53:10|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1628675600000|2021-08-11 09:53:20|9474.4|9464.4|9474.3|9464.3|9474.4|9464.4|9474.3|9464.3|2
1628675620000|2021-08-11 09:53:40|9474|9464|9473|9463|9474|9464|9472.9|9462.9|3
1628675630000|2021-08-11 09:53:50|9473.3|9463.3|9475.4|9465.4|9475.5|9465.5|9473.3|9463.3|10
1628675650000|2021-08-11 09:54:10|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1628675660000|2021-08-11 09:54:20|9475.8|9465.8|9475.6|9465.6|9475.8|9465.8|9475|9465|5
1628675670000|2021-08-11 09:54:30|9475.8|9465.8|9475.9|9465.9|9475.9|9465.9|9475.8|9465.8|2
1628675680000|2021-08-11 09:54:40|9476|9466|9477|9467|9477|9467|9476|9466|2
1628675690000|2021-08-11 09:54:50|9477.3|9467.3|9477.1|9467.1|9477.3|9467.3|9476.9|9466.9|4
1628675700000|2021-08-11 09:55:00|9477.3|9467.3|9477.4|9467.4|9478.5|9468.5|9477.3|9467.3|6
1628675720000|2021-08-11 09:55:20|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1628675730000|2021-08-11 09:55:30|9477.3|9467.3|9477.4|9467.4|9477.5|9467.5|9477.3|9467.3|3
1628675740000|2021-08-11 09:55:40|9477.3|9467.3|9477.1|9467.1|9477.3|9467.3|9477.1|9467.1|2
1628675770000|2021-08-11 09:56:10|9477.3|9467.3|9477.4|9467.4|9477.4|9467.4|9477.3|9467.3|2
1628675790000|2021-08-11 09:56:30|9477.3|9467.3|9477.1|9467.1|9477.3|9467.3|9477.1|9467.1|2
1628675820000|2021-08-11 09:57:00|9477.3|9467.3|9477.4|9467.4|9477.5|9467.5|9477.3|9467.3|3
1628675830000|2021-08-11 09:57:10|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1628675840000|2021-08-11 09:57:20|9476.9|9466.9|9477|9467|9477.1|9467.1|9476.9|9466.9|4
1628675850000|2021-08-11 09:57:30|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628675860000|2021-08-11 09:57:40|9477|9467|9477.3|9467.3|9477.3|9467.3|9476.6|9466.6|4
1628675870000|2021-08-11 09:57:50|9477.6|9467.6|9479.5|9469.5|9479.5|9469.5|9477.6|9467.6|5
1628675880000|2021-08-11 09:58:00|9479.4|9469.4|9479.5|9469.5|9479.5|9469.5|9479.4|9469.4|4
1628675900000|2021-08-11 09:58:20|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.3|9469.3|3
1628675910000|2021-08-11 09:58:30|9479.5|9469.5|9479.1|9469.1|9479.5|9469.5|9479.1|9469.1|3
1628675920000|2021-08-11 09:58:40|9479.4|9469.4|9481.3|9471.3|9481.3|9471.3|9479.4|9469.4|4
1628675960000|2021-08-11 09:59:20|9481|9471|9481|9471|9481|9471|9481|9471|1
1628675990000|2021-08-11 09:59:50|9480.4|9470.4|9481.5|9471.5|9481.5|9471.5|9480.4|9470.4|5
1628676020000|2021-08-11 10:00:20|9481.4|9471.4|9483.5|9473.5|9483.8|9473.8|9481.4|9471.4|7
1628676030000|2021-08-11 10:00:30|9483.4|9473.4|9484.1|9474.1|9484.1|9474.1|9483.4|9473.4|8
1628676040000|2021-08-11 10:00:40|9484|9474|9485.5|9475.5|9485.8|9475.8|9484|9474|6
1628676050000|2021-08-11 10:00:50|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9484.1|9474.1|12
1628676060000|2021-08-11 10:01:00|9484.6|9474.6|9484.8|9474.8|9484.8|9474.8|9484.1|9474.1|6
1628676070000|2021-08-11 10:01:10|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.5|9474.5|3
1628676080000|2021-08-11 10:01:20|9484.4|9474.4|9485.1|9475.1|9485.6|9475.6|9484.4|9474.4|7
1628676090000|2021-08-11 10:01:30|9485.3|9475.3|9484.9|9474.9|9485.5|9475.5|9484.9|9474.9|4
1628676100000|2021-08-11 10:01:40|9484.6|9474.6|9484|9474|9484.8|9474.8|9484|9474|3
1628676110000|2021-08-11 10:01:50|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1628676130000|2021-08-11 10:02:10|9484.4|9474.4|9485.8|9475.8|9485.8|9475.8|9484.4|9474.4|4
1628676140000|2021-08-11 10:02:20|9485.1|9475.1|9484.3|9474.3|9485.1|9475.1|9484.3|9474.3|3
1628676150000|2021-08-11 10:02:30|9484|9474|9483.9|9473.9|9484|9474|9483.9|9473.9|2
1628676180000|2021-08-11 10:03:00|9484.1|9474.1|9484.4|9474.4|9484.4|9474.4|9484.1|9474.1|2
1628676190000|2021-08-11 10:03:10|9484.1|9474.1|9483.9|9473.9|9484.1|9474.1|9483.9|9473.9|2
1628676200000|2021-08-11 10:03:20|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1628676210000|2021-08-11 10:03:30|9481.4|9471.4|9481.8|9471.8|9481.8|9471.8|9481.4|9471.4|2
1628676220000|2021-08-11 10:03:40|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|2
1628676250000|2021-08-11 10:04:10|9482.6|9472.6|9481.1|9471.1|9482.6|9472.6|9481.1|9471.1|4
1628676270000|2021-08-11 10:04:30|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1628676310000|2021-08-11 10:05:10|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|2
1628676320000|2021-08-11 10:05:20|9481|9471|9481.1|9471.1|9481.1|9471.1|9481|9471|2
1628676330000|2021-08-11 10:05:30|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480.5|9470.5|3
1628676340000|2021-08-11 10:05:40|9480.8|9470.8|9482.3|9472.3|9482.5|9472.5|9480.8|9470.8|4
1628676350000|2021-08-11 10:05:50|9482.5|9472.5|9483.5|9473.5|9483.5|9473.5|9482.5|9472.5|5
1628676360000|2021-08-11 10:06:00|9484|9474|9483.5|9473.5|9484|9474|9483.5|9473.5|3
1628676390000|2021-08-11 10:06:30|9483.8|9473.8|9484|9474|9484.3|9474.3|9483.8|9473.8|4
1628676400000|2021-08-11 10:06:40|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|5
1628676410000|2021-08-11 10:06:50|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1628676420000|2021-08-11 10:07:00|9484.3|9474.3|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|2
1628676440000|2021-08-11 10:07:20|9483.6|9473.6|9483.8|9473.8|9483.8|9473.8|9483.6|9473.6|2
1628676470000|2021-08-11 10:07:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1628676480000|2021-08-11 10:08:00|9483.1|9473.1|9482.8|9472.8|9483.1|9473.1|9482.8|9472.8|2
1628676510000|2021-08-11 10:08:30|9482.9|9472.9|9483.8|9473.8|9484|9474|9482.9|9472.9|4
1628676530000|2021-08-11 10:08:50|9484|9474|9484.9|9474.9|9484.9|9474.9|9484|9474|4
1628676540000|2021-08-11 10:09:00|9485|9475|9484.8|9474.8|9485|9475|9484.8|9474.8|3
1628676550000|2021-08-11 10:09:10|9484.9|9474.9|9485.1|9475.1|9485.3|9475.3|9484.9|9474.9|3
1628676560000|2021-08-11 10:09:20|9485|9475|9485|9475|9485|9475|9485|9475|1
1628676580000|2021-08-11 10:09:40|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628676610000|2021-08-11 10:10:10|9485.3|9475.3|9487.5|9477.5|9488.4|9478.4|9485.3|9475.3|9
1628676620000|2021-08-11 10:10:20|9487.6|9477.6|9487.5|9477.5|9487.6|9477.6|9487.5|9477.5|2
1628676650000|2021-08-11 10:10:50|9487|9477|9486|9476|9487|9477|9485.9|9475.9|5
1628676660000|2021-08-11 10:11:00|9486.1|9476.1|9486|9476|9486.1|9476.1|9486|9476|2
1628676670000|2021-08-11 10:11:10|9486.1|9476.1|9486|9476|9486.1|9476.1|9486|9476|2
1628676680000|2021-08-11 10:11:20|9485.9|9475.9|9480.4|9470.4|9485.9|9475.9|9480.4|9470.4|7
1628676690000|2021-08-11 10:11:30|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|3
1628676710000|2021-08-11 10:11:50|9480.4|9470.4|9480|9470|9480.4|9470.4|9480|9470|2
1628676720000|2021-08-11 10:12:00|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|3
1628676770000|2021-08-11 10:12:50|9480.4|9470.4|9478.5|9468.5|9480.4|9470.4|9478.5|9468.5|5
1628676780000|2021-08-11 10:13:00|9476.9|9466.9|9476.1|9466.1|9477.6|9467.6|9476|9466|19
1628676790000|2021-08-11 10:13:10|9475.6|9465.6|9476.9|9466.9|9476.9|9466.9|9475.5|9465.5|4
1628676800000|2021-08-11 10:13:20|9477.1|9467.1|9477.3|9467.3|9478|9468|9477|9467|9
1628676820000|2021-08-11 10:13:40|9477|9467|9475.1|9465.1|9477|9467|9475.1|9465.1|7
1628676830000|2021-08-11 10:13:50|9475|9465|9473|9463|9475|9465|9472.6|9462.6|7
1628676840000|2021-08-11 10:14:00|9472.9|9462.9|9464.6|9454.6|9472.9|9462.9|9464.6|9454.6|11
1628676850000|2021-08-11 10:14:10|9464.8|9454.8|9468.3|9458.3|9468.5|9458.5|9464.3|9454.3|14
1628676860000|2021-08-11 10:14:20|9468.4|9458.4|9472.5|9462.5|9472.5|9462.5|9468.4|9458.4|12
1628676870000|2021-08-11 10:14:30|9472.6|9462.6|9472.5|9462.5|9472.6|9462.6|9472.3|9462.3|5
1628676880000|2021-08-11 10:14:40|9472.8|9462.8|9471.8|9461.8|9473|9463|9471.5|9461.5|7
1628676890000|2021-08-11 10:14:50|9471.9|9461.9|9471.1|9461.1|9471.9|9461.9|9470.3|9460.3|6
1628676900000|2021-08-11 10:15:00|9471.3|9461.3|9471.4|9461.4|9471.5|9461.5|9471.3|9461.3|3
1628676910000|2021-08-11 10:15:10|9471.3|9461.3|9469.5|9459.5|9471.3|9461.3|9469.5|9459.5|3
1628676920000|2021-08-11 10:15:20|9469.6|9459.6|9468.9|9458.9|9469.6|9459.6|9468.5|9458.5|6
1628676930000|2021-08-11 10:15:30|9468.8|9458.8|9466.8|9456.8|9468.8|9458.8|9466.8|9456.8|6
1628676940000|2021-08-11 10:15:40|9466.4|9456.4|9464.9|9454.9|9467|9457|9464.9|9454.9|16
1628676950000|2021-08-11 10:15:50|9464.3|9454.3|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|3
1628676960000|2021-08-11 10:16:00|9464|9454|9465.1|9455.1|9465.4|9455.4|9464|9454|6
1628676970000|2021-08-11 10:16:10|9464.9|9454.9|9464.5|9454.5|9464.9|9454.9|9464.5|9454.5|2
1628676980000|2021-08-11 10:16:20|9464.8|9454.8|9464.4|9454.4|9466.6|9456.6|9464.4|9454.4|12
1628676990000|2021-08-11 10:16:30|9464.1|9454.1|9457.1|9447.1|9464.1|9454.1|9457.1|9447.1|15
1628677000000|2021-08-11 10:16:40|9457.3|9447.3|9450.8|9440.8|9457.3|9447.3|9448.5|9438.5|10
1628677010000|2021-08-11 10:16:50|9451|9441|9450|9440|9451.5|9441.5|9449.5|9439.5|7
1628677020000|2021-08-11 10:17:00|9449.8|9439.8|9449|9439|9450|9440|9449|9439|6
1628677030000|2021-08-11 10:17:10|9449.4|9439.4|9448.4|9438.4|9449.4|9439.4|9448.4|9438.4|5
1628677040000|2021-08-11 10:17:20|9448|9438|9447.1|9437.1|9448|9438|9446.6|9436.6|6
1628677050000|2021-08-11 10:17:30|9447.3|9437.3|9447.1|9437.1|9447.5|9437.5|9447.1|9437.1|4
1628677060000|2021-08-11 10:17:40|9447|9437|9447.3|9437.3|9447.5|9437.5|9446.8|9436.8|5
1628677070000|2021-08-11 10:17:50|9447.1|9437.1|9447.3|9437.3|9447.5|9437.5|9446.5|9436.5|8
1628677080000|2021-08-11 10:18:00|9447|9437|9451|9441|9451|9441|9446.8|9436.8|6
1628677090000|2021-08-11 10:18:10|9450.8|9440.8|9454.9|9444.9|9454.9|9444.9|9450.8|9440.8|8
1628677100000|2021-08-11 10:18:20|9454.6|9444.6|9454.3|9444.3|9454.6|9444.6|9452.5|9442.5|13
1628677110000|2021-08-11 10:18:30|9455|9445|9458|9448|9458|9448|9455|9445|4
1628677120000|2021-08-11 10:18:40|9457.3|9447.3|9456.1|9446.1|9457.3|9447.3|9456.1|9446.1|3
1628677130000|2021-08-11 10:18:50|9455.5|9445.5|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|2
1628677140000|2021-08-11 10:19:00|9455|9445|9454.9|9444.9|9455.3|9445.3|9454.9|9444.9|5
1628677150000|2021-08-11 10:19:10|9454.8|9444.8|9453.3|9443.3|9454.8|9444.8|9452.8|9442.8|4
1628677160000|2021-08-11 10:19:20|9453.1|9443.1|9452.8|9442.8|9453.1|9443.1|9452.6|9442.6|4
1628677170000|2021-08-11 10:19:30|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1628677180000|2021-08-11 10:19:40|9452.5|9442.5|9450.6|9440.6|9452.5|9442.5|9450.5|9440.5|3
1628677190000|2021-08-11 10:19:50|9450.5|9440.5|9449.1|9439.1|9450.5|9440.5|9448.8|9438.8|5
1628677200000|2021-08-11 10:20:00|9449|9439|9446.8|9436.8|9449|9439|9446.5|9436.5|7
1628677210000|2021-08-11 10:20:10|9447|9437|9447.4|9437.4|9447.4|9437.4|9447|9437|2
1628677220000|2021-08-11 10:20:20|9447.5|9437.5|9447.5|9437.5|9448.8|9438.8|9447.4|9437.4|5
1628677230000|2021-08-11 10:20:30|9447.9|9437.9|9447.5|9437.5|9448|9438|9447.5|9437.5|6
1628677240000|2021-08-11 10:20:40|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9447.1|9437.1|2
1628677250000|2021-08-11 10:20:50|9447.3|9437.3|9447.6|9437.6|9447.6|9437.6|9447.3|9437.3|2
1628677260000|2021-08-11 10:21:00|9447.8|9437.8|9448.4|9438.4|9448.5|9438.5|9447.8|9437.8|3
1628677270000|2021-08-11 10:21:10|9448.3|9438.3|9449.4|9439.4|9449.5|9439.5|9448.3|9438.3|4
1628677280000|2021-08-11 10:21:20|9449.5|9439.5|9450.1|9440.1|9450.1|9440.1|9449.5|9439.5|2
1628677290000|2021-08-11 10:21:30|9451.6|9441.6|9454.6|9444.6|9456.3|9446.3|9451.6|9441.6|7
1628677300000|2021-08-11 10:21:40|9454.4|9444.4|9454.3|9444.3|9454.4|9444.4|9454.1|9444.1|3
1628677310000|2021-08-11 10:21:50|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1628677320000|2021-08-11 10:22:00|9455|9445|9456.3|9446.3|9456.4|9446.4|9455|9445|7
1628677330000|2021-08-11 10:22:10|9455|9445|9453|9443|9455|9445|9453|9443|6
1628677340000|2021-08-11 10:22:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1628677350000|2021-08-11 10:22:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1628677360000|2021-08-11 10:22:40|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1628677380000|2021-08-11 10:23:00|9453.6|9443.6|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|6
1628677390000|2021-08-11 10:23:10|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1628677400000|2021-08-11 10:23:20|9454.1|9444.1|9454|9444|9454.3|9444.3|9453.3|9443.3|5
1628677410000|2021-08-11 10:23:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.4|9443.4|8
1628677420000|2021-08-11 10:23:40|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.4|9443.4|3
1628677430000|2021-08-11 10:23:50|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|2
1628677450000|2021-08-11 10:24:10|9453.8|9443.8|9454.8|9444.8|9454.8|9444.8|9453.8|9443.8|2
1628677460000|2021-08-11 10:24:20|9455.3|9445.3|9456.4|9446.4|9456.4|9446.4|9455.3|9445.3|2
1628677480000|2021-08-11 10:24:40|9456.1|9446.1|9456.3|9446.3|9456.3|9446.3|9456.1|9446.1|2
1628677490000|2021-08-11 10:24:50|9456|9446|9456|9446|9456|9446|9456|9446|1
1628677500000|2021-08-11 10:25:00|9455.3|9445.3|9454.4|9444.4|9455.3|9445.3|9454.4|9444.4|4
1628677510000|2021-08-11 10:25:10|9454.5|9444.5|9455.1|9445.1|9455.1|9445.1|9454.5|9444.5|2
1628677520000|2021-08-11 10:25:20|9455.3|9445.3|9456.3|9446.3|9456.3|9446.3|9455.3|9445.3|3
1628677530000|2021-08-11 10:25:30|9457.6|9447.6|9457.8|9447.8|9457.8|9447.8|9457.6|9447.6|2
1628677540000|2021-08-11 10:25:40|9458|9448|9458.4|9448.4|9458.4|9448.4|9458|9448|3
1628677550000|2021-08-11 10:25:50|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.6|9447.6|4
1628677560000|2021-08-11 10:26:00|9458|9448|9457.1|9447.1|9458|9448|9457.1|9447.1|6
1628677570000|2021-08-11 10:26:10|9457.4|9447.4|9457.9|9447.9|9457.9|9447.9|9457.4|9447.4|4
1628677590000|2021-08-11 10:26:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628677600000|2021-08-11 10:26:40|9457.6|9447.6|9456.3|9446.3|9457.6|9447.6|9456.3|9446.3|2
1628677610000|2021-08-11 10:26:50|9456.1|9446.1|9454.4|9444.4|9456.1|9446.1|9454.4|9444.4|4
1628677620000|2021-08-11 10:27:00|9456.4|9446.4|9457.3|9447.3|9457.8|9447.8|9456.4|9446.4|6
1628677630000|2021-08-11 10:27:10|9457|9447|9456.9|9446.9|9457.3|9447.3|9456.9|9446.9|5
1628677650000|2021-08-11 10:27:30|9456.6|9446.6|9455.8|9445.8|9456.6|9446.6|9455.8|9445.8|2
1628677680000|2021-08-11 10:28:00|9455.5|9445.5|9456.5|9446.5|9456.5|9446.5|9454.4|9444.4|5
1628677690000|2021-08-11 10:28:10|9457|9447|9457.9|9447.9|9457.9|9447.9|9457|9447|2
1628677700000|2021-08-11 10:28:20|9458|9448|9458.5|9448.5|9458.5|9448.5|9458|9448|5
1628677710000|2021-08-11 10:28:30|9458.8|9448.8|9458.6|9448.6|9458.9|9448.9|9458.6|9448.6|3
1628677720000|2021-08-11 10:28:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1628677730000|2021-08-11 10:28:50|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|2
1628677740000|2021-08-11 10:29:00|9459|9449|9461.3|9451.3|9461.3|9451.3|9459|9449|2
1628677750000|2021-08-11 10:29:10|9461|9451|9459.5|9449.5|9461|9451|9459.5|9449.5|8
1628677760000|2021-08-11 10:29:20|9459.1|9449.1|9458.5|9448.5|9459.1|9449.1|9458.4|9448.4|4
1628677770000|2021-08-11 10:29:30|9458.4|9448.4|9458.3|9448.3|9458.4|9448.4|9458.3|9448.3|2
1628677790000|2021-08-11 10:29:50|9458|9448|9458.1|9448.1|9458.1|9448.1|9458|9448|2
1628677810000|2021-08-11 10:30:10|9458|9448|9457.6|9447.6|9458|9448|9457.6|9447.6|3
1628677830000|2021-08-11 10:30:30|9458|9448|9462|9452|9462|9452|9458|9448|2
1628677840000|2021-08-11 10:30:40|9461.3|9451.3|9461.3|9451.3|9462|9452|9461.3|9451.3|9
1628677850000|2021-08-11 10:30:50|9461.1|9451.1|9459.9|9449.9|9461.1|9451.1|9459.9|9449.9|7
1628677860000|2021-08-11 10:31:00|9460.1|9450.1|9459.1|9449.1|9460.1|9450.1|9459.1|9449.1|4
1628677870000|2021-08-11 10:31:10|9459|9449|9460.3|9450.3|9460.3|9450.3|9459|9449|5
1628677880000|2021-08-11 10:31:20|9460.4|9450.4|9460.8|9450.8|9460.8|9450.8|9460.4|9450.4|3
1628677890000|2021-08-11 10:31:30|9460.6|9450.6|9460.3|9450.3|9460.6|9450.6|9460.3|9450.3|2
1628677900000|2021-08-11 10:31:40|9460.1|9450.1|9460|9450|9460.1|9450.1|9460|9450|2
1628677920000|2021-08-11 10:32:00|9459.9|9449.9|9461|9451|9461|9451|9459.9|9449.9|3
1628677940000|2021-08-11 10:32:20|9461.3|9451.3|9461.4|9451.4|9461.4|9451.4|9461.3|9451.3|2
1628677950000|2021-08-11 10:32:30|9461|9451|9460.9|9450.9|9461|9451|9460.9|9450.9|2
1628677960000|2021-08-11 10:32:40|9461|9451|9458.8|9448.8|9461|9451|9458.8|9448.8|7
1628677970000|2021-08-11 10:32:50|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|1
1628678000000|2021-08-11 10:33:20|9459.8|9449.8|9461.1|9451.1|9461.8|9451.8|9459.8|9449.8|6
1628678010000|2021-08-11 10:33:30|9460.8|9450.8|9461|9451|9461|9451|9460.8|9450.8|2
1628678020000|2021-08-11 10:33:40|9460.8|9450.8|9461.1|9451.1|9461.1|9451.1|9460.8|9450.8|5
1628678040000|2021-08-11 10:34:00|9461|9451|9462|9452|9462|9452|9460.8|9450.8|4
1628678050000|2021-08-11 10:34:10|9461.8|9451.8|9461.4|9451.4|9461.8|9451.8|9461.4|9451.4|2
1628678060000|2021-08-11 10:34:20|9461|9451|9457.5|9447.5|9461|9451|9457.5|9447.5|2
1628678070000|2021-08-11 10:34:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1628678080000|2021-08-11 10:34:40|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1628678090000|2021-08-11 10:34:50|9457.8|9447.8|9457|9447|9457.8|9447.8|9457|9447|3
1628678110000|2021-08-11 10:35:10|9457.1|9447.1|9457.3|9447.3|9457.3|9447.3|9457.1|9447.1|2
1628678120000|2021-08-11 10:35:20|9457.4|9447.4|9457.6|9447.6|9457.6|9447.6|9457.4|9447.4|2
1628678130000|2021-08-11 10:35:30|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.6|9446.6|3
1628678160000|2021-08-11 10:36:00|9456|9446|9457|9447|9457|9447|9456|9446|3
1628678170000|2021-08-11 10:36:10|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1628678190000|2021-08-11 10:36:30|9459|9449|9457.5|9447.5|9459|9449|9457.5|9447.5|5
1628678200000|2021-08-11 10:36:40|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1628678210000|2021-08-11 10:36:50|9458.1|9448.1|9459.4|9449.4|9459.4|9449.4|9457.8|9447.8|6
1628678220000|2021-08-11 10:37:00|9459.6|9449.6|9459.8|9449.8|9459.8|9449.8|9459.6|9449.6|2
1628678230000|2021-08-11 10:37:10|9460|9450|9461|9451|9461.3|9451.3|9460|9450|3
1628678260000|2021-08-11 10:37:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1628678280000|2021-08-11 10:38:00|9461|9451|9460.5|9450.5|9461|9451|9460.5|9450.5|2
1628678300000|2021-08-11 10:38:20|9460.6|9450.6|9462.3|9452.3|9462.3|9452.3|9460.6|9450.6|4
1628678310000|2021-08-11 10:38:30|9462|9452|9462.5|9452.5|9462.5|9452.5|9461.5|9451.5|6
1628678320000|2021-08-11 10:38:40|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9461.9|9451.9|5
1628678350000|2021-08-11 10:39:10|9463|9453|9465.3|9455.3|9465.5|9455.5|9463|9453|10
1628678360000|2021-08-11 10:39:20|9465.5|9455.5|9466|9456|9466|9456|9465.5|9455.5|6
1628678370000|2021-08-11 10:39:30|9465.8|9455.8|9466.6|9456.6|9467.3|9457.3|9465.8|9455.8|5
1628678380000|2021-08-11 10:39:40|9466.5|9456.5|9466.6|9456.6|9466.6|9456.6|9466.5|9456.5|2
1628678390000|2021-08-11 10:39:50|9466.8|9456.8|9468.1|9458.1|9468.1|9458.1|9466.8|9456.8|4
1628678400000|2021-08-11 10:40:00|9468.5|9458.5|9469|9459|9469.5|9459.5|9468.5|9458.5|5
1628678440000|2021-08-11 10:40:40|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1628678460000|2021-08-11 10:41:00|9468.3|9458.3|9468.6|9458.6|9468.8|9458.8|9467.9|9457.9|4
1628678470000|2021-08-11 10:41:10|9468.8|9458.8|9469.1|9459.1|9469.1|9459.1|9468.8|9458.8|3
1628678480000|2021-08-11 10:41:20|9469.3|9459.3|9467.9|9457.9|9469.6|9459.6|9467.9|9457.9|10
1628678490000|2021-08-11 10:41:30|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|2
1628678500000|2021-08-11 10:41:40|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1628678510000|2021-08-11 10:41:50|9466.6|9456.6|9467|9457|9467|9457|9466.6|9456.6|3
1628678520000|2021-08-11 10:42:00|9466.9|9456.9|9467.8|9457.8|9467.8|9457.8|9466.9|9456.9|5
1628678530000|2021-08-11 10:42:10|9467.9|9457.9|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|4
1628678540000|2021-08-11 10:42:20|9467.8|9457.8|9468.6|9458.6|9468.6|9458.6|9467.8|9457.8|3
1628678550000|2021-08-11 10:42:30|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628678560000|2021-08-11 10:42:40|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1628678570000|2021-08-11 10:42:50|9468|9458|9470.6|9460.6|9471.9|9461.9|9468|9458|5
1628678580000|2021-08-11 10:43:00|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1628678590000|2021-08-11 10:43:10|9471|9461|9471|9461|9471|9461|9471|9461|1
1628678600000|2021-08-11 10:43:20|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|3
1628678610000|2021-08-11 10:43:30|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1628678620000|2021-08-11 10:43:40|9471.4|9461.4|9471.5|9461.5|9471.5|9461.5|9471.4|9461.4|2
1628678630000|2021-08-11 10:43:50|9471.8|9461.8|9470.8|9460.8|9471.9|9461.9|9470.8|9460.8|7
1628678640000|2021-08-11 10:44:00|9471.1|9461.1|9471|9461|9471.1|9461.1|9471|9461|2
1628678650000|2021-08-11 10:44:10|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9470.4|9460.4|2
1628678670000|2021-08-11 10:44:30|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1628678680000|2021-08-11 10:44:40|9470.4|9460.4|9470.3|9460.3|9470.4|9460.4|9470.3|9460.3|2
1628678690000|2021-08-11 10:44:50|9470.1|9460.1|9470.5|9460.5|9470.5|9460.5|9470.1|9460.1|7
1628678700000|2021-08-11 10:45:00|9470.8|9460.8|9470.1|9460.1|9470.8|9460.8|9470.1|9460.1|5
1628678710000|2021-08-11 10:45:10|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|3
1628678730000|2021-08-11 10:45:30|9469.4|9459.4|9468.9|9458.9|9469.4|9459.4|9468.9|9458.9|2
1628678740000|2021-08-11 10:45:40|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1628678770000|2021-08-11 10:46:10|9468.8|9458.8|9467.1|9457.1|9468.8|9458.8|9467.1|9457.1|3
1628678780000|2021-08-11 10:46:20|9466.9|9456.9|9466.8|9456.8|9466.9|9456.9|9466.4|9456.4|5
1628678790000|2021-08-11 10:46:30|9467.3|9457.3|9467.1|9457.1|9467.6|9457.6|9467|9457|7
1628678800000|2021-08-11 10:46:40|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|3
1628678810000|2021-08-11 10:46:50|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1628678830000|2021-08-11 10:47:10|9468.4|9458.4|9468.5|9458.5|9468.5|9458.5|9467.9|9457.9|3
1628678840000|2021-08-11 10:47:20|9468.6|9458.6|9467.4|9457.4|9469.6|9459.6|9467.4|9457.4|7
1628678860000|2021-08-11 10:47:40|9467.3|9457.3|9465.8|9455.8|9467.3|9457.3|9465.8|9455.8|3
1628678870000|2021-08-11 10:47:50|9465.4|9455.4|9465.8|9455.8|9465.8|9455.8|9465.4|9455.4|2
1628678880000|2021-08-11 10:48:00|9466|9456|9466.4|9456.4|9466.4|9456.4|9466|9456|3
1628678890000|2021-08-11 10:48:10|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|2
1628678900000|2021-08-11 10:48:20|9467|9457|9468.8|9458.8|9468.8|9458.8|9467|9457|3
1628678910000|2021-08-11 10:48:30|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|3
1628678920000|2021-08-11 10:48:40|9469.1|9459.1|9467.3|9457.3|9469.1|9459.1|9467.3|9457.3|4
1628678930000|2021-08-11 10:48:50|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1628678940000|2021-08-11 10:49:00|9467.9|9457.9|9468|9458|9468|9458|9467.9|9457.9|2
1628678950000|2021-08-11 10:49:10|9467.9|9457.9|9467.6|9457.6|9467.9|9457.9|9467.6|9457.6|4
1628678960000|2021-08-11 10:49:20|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467|9457|6
1628678970000|2021-08-11 10:49:30|9467.3|9457.3|9467.8|9457.8|9467.8|9457.8|9467.1|9457.1|5
1628678980000|2021-08-11 10:49:40|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467|9457|3
1628678990000|2021-08-11 10:49:50|9467.3|9457.3|9467.1|9457.1|9467.5|9457.5|9467.1|9457.1|4
1628679000000|2021-08-11 10:50:00|9467|9457|9468|9458|9468|9458|9467|9457|6
1628679010000|2021-08-11 10:50:10|9468.5|9458.5|9468.6|9458.6|9469.5|9459.5|9468.5|9458.5|5
1628679030000|2021-08-11 10:50:30|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1628679040000|2021-08-11 10:50:40|9468.5|9458.5|9469.1|9459.1|9469.1|9459.1|9468.3|9458.3|7
1628679050000|2021-08-11 10:50:50|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9468.3|9458.3|4
1628679100000|2021-08-11 10:51:40|9468|9458|9468|9458|9468|9458|9467.8|9457.8|3
1628679110000|2021-08-11 10:51:50|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1628679120000|2021-08-11 10:52:00|9467.4|9457.4|9468|9458|9468|9458|9467.4|9457.4|4
1628679130000|2021-08-11 10:52:10|9467.6|9457.6|9467.4|9457.4|9467.6|9457.6|9467.4|9457.4|2
1628679140000|2021-08-11 10:52:20|9467.5|9457.5|9468|9458|9468.1|9458.1|9467.5|9457.5|4
1628679150000|2021-08-11 10:52:30|9468.1|9458.1|9466.9|9456.9|9468.1|9458.1|9466.9|9456.9|3
1628679160000|2021-08-11 10:52:40|9467|9457|9470.3|9460.3|9470.3|9460.3|9467|9457|6
1628679170000|2021-08-11 10:52:50|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470|9460|5
1628679180000|2021-08-11 10:53:00|9470.4|9460.4|9471|9461|9471|9461|9470.4|9460.4|4
1628679190000|2021-08-11 10:53:10|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1628679220000|2021-08-11 10:53:40|9471.6|9461.6|9469.9|9459.9|9471.6|9461.6|9469.9|9459.9|6
1628679230000|2021-08-11 10:53:50|9470.3|9460.3|9470.4|9460.4|9470.4|9460.4|9470|9460|3
1628679240000|2021-08-11 10:54:00|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.5|9460.5|4
1628679260000|2021-08-11 10:54:20|9471.5|9461.5|9474.3|9464.3|9474.3|9464.3|9471.5|9461.5|4
1628679270000|2021-08-11 10:54:30|9474.1|9464.1|9473.8|9463.8|9474.3|9464.3|9473.3|9463.3|6
1628679280000|2021-08-11 10:54:40|9473.4|9463.4|9473.1|9463.1|9473.4|9463.4|9473.1|9463.1|3
1628679290000|2021-08-11 10:54:50|9473.4|9463.4|9473.8|9463.8|9474.6|9464.6|9473.1|9463.1|6
1628679310000|2021-08-11 10:55:10|9474.4|9464.4|9474.3|9464.3|9474.6|9464.6|9474.3|9464.3|3
1628679320000|2021-08-11 10:55:20|9473.6|9463.6|9473.5|9463.5|9473.6|9463.6|9473.5|9463.5|2
1628679330000|2021-08-11 10:55:30|9473.3|9463.3|9474|9464|9474|9464|9472|9462|7
1628679350000|2021-08-11 10:55:50|9474.1|9464.1|9474.5|9464.5|9474.5|9464.5|9474.1|9464.1|6
1628679360000|2021-08-11 10:56:00|9474.4|9464.4|9474.5|9464.5|9474.5|9464.5|9474.4|9464.4|2
1628679380000|2021-08-11 10:56:20|9475.3|9465.3|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|2
1628679390000|2021-08-11 10:56:30|9475.4|9465.4|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|4
1628679400000|2021-08-11 10:56:40|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9474.1|9464.1|4
1628679410000|2021-08-11 10:56:50|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|2
1628679420000|2021-08-11 10:57:00|9474.9|9464.9|9476.9|9466.9|9476.9|9466.9|9474.9|9464.9|6
1628679430000|2021-08-11 10:57:10|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|2
1628679450000|2021-08-11 10:57:30|9476.6|9466.6|9476.6|9466.6|9476.8|9466.8|9476.5|9466.5|4
1628679460000|2021-08-11 10:57:40|9476.3|9466.3|9474|9464|9476.3|9466.3|9474|9464|5
1628679470000|2021-08-11 10:57:50|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1628679480000|2021-08-11 10:58:00|9473.6|9463.6|9472.8|9462.8|9473.6|9463.6|9472.3|9462.3|6
1628679490000|2021-08-11 10:58:10|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628679500000|2021-08-11 10:58:20|9472.4|9462.4|9471.8|9461.8|9472.4|9462.4|9471.8|9461.8|4
1628679510000|2021-08-11 10:58:30|9471.5|9461.5|9469|9459|9471.5|9461.5|9469|9459|7
1628679520000|2021-08-11 10:58:40|9468.9|9458.9|9468.4|9458.4|9468.9|9458.9|9468|9458|6
1628679530000|2021-08-11 10:58:50|9467.5|9457.5|9466.9|9456.9|9467.5|9457.5|9466.6|9456.6|5
1628679540000|2021-08-11 10:59:00|9467.5|9457.5|9467.6|9457.6|9468|9458|9467.4|9457.4|6
1628679550000|2021-08-11 10:59:10|9467.5|9457.5|9469|9459|9469|9459|9467.4|9457.4|6
1628679560000|2021-08-11 10:59:20|9469.3|9459.3|9469.1|9459.1|9469.3|9459.3|9469.1|9459.1|2
1628679570000|2021-08-11 10:59:30|9468.9|9458.9|9468.1|9458.1|9468.9|9458.9|9467.9|9457.9|7
1628679580000|2021-08-11 10:59:40|9468.4|9458.4|9468.1|9458.1|9468.5|9458.5|9468.1|9458.1|4
1628679590000|2021-08-11 10:59:50|9468|9458|9468.3|9458.3|9468.3|9458.3|9468|9458|3
1628679600000|2021-08-11 11:00:00|9468.5|9458.5|9468.1|9458.1|9468.8|9458.8|9468.1|9458.1|7
1628679610000|2021-08-11 11:00:10|9468.4|9458.4|9467.6|9457.6|9468.4|9458.4|9467.3|9457.3|8
1628679620000|2021-08-11 11:00:20|9467.5|9457.5|9467|9457|9467.5|9457.5|9467|9457|3
1628679630000|2021-08-11 11:00:30|9466.8|9456.8|9467.4|9457.4|9467.4|9457.4|9466.5|9456.5|5
1628679650000|2021-08-11 11:00:50|9467.6|9457.6|9468.5|9458.5|9468.5|9458.5|9467.6|9457.6|5
1628679670000|2021-08-11 11:01:10|9468.3|9458.3|9468.1|9458.1|9468.3|9458.3|9468.1|9458.1|2
1628679680000|2021-08-11 11:01:20|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1628679690000|2021-08-11 11:01:30|9468.4|9458.4|9467.6|9457.6|9468.4|9458.4|9467.6|9457.6|4
1628679700000|2021-08-11 11:01:40|9467.5|9457.5|9466.8|9456.8|9467.6|9457.6|9466.8|9456.8|4
1628679710000|2021-08-11 11:01:50|9468.1|9458.1|9467.4|9457.4|9468.1|9458.1|9467.1|9457.1|6
1628679720000|2021-08-11 11:02:00|9467.5|9457.5|9467.4|9457.4|9468.3|9458.3|9467.1|9457.1|5
1628679730000|2021-08-11 11:02:10|9467.8|9457.8|9468.4|9458.4|9468.4|9458.4|9467.8|9457.8|3
1628679740000|2021-08-11 11:02:20|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468|9458|4
1628679750000|2021-08-11 11:02:30|9468.1|9458.1|9468.5|9458.5|9468.5|9458.5|9468.1|9458.1|5
1628679760000|2021-08-11 11:02:40|9468.4|9458.4|9468.5|9458.5|9468.5|9458.5|9468|9458|6
1628679770000|2021-08-11 11:02:50|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1628679780000|2021-08-11 11:03:00|9468.5|9458.5|9468.4|9458.4|9468.9|9458.9|9468.4|9458.4|3
1628679790000|2021-08-11 11:03:10|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|2
1628679800000|2021-08-11 11:03:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1628679810000|2021-08-11 11:03:30|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1628679820000|2021-08-11 11:03:40|9469|9459|9468.5|9458.5|9469|9459|9468.4|9458.4|5
1628679840000|2021-08-11 11:04:00|9468.4|9458.4|9468.5|9458.5|9468.5|9458.5|9468.1|9458.1|4
1628679860000|2021-08-11 11:04:20|9468.3|9458.3|9468.1|9458.1|9468.3|9458.3|9468|9458|3
1628679870000|2021-08-11 11:04:30|9468.5|9458.5|9465.1|9455.1|9468.5|9458.5|9465.1|9455.1|7
1628679880000|2021-08-11 11:04:40|9465|9455|9464.8|9454.8|9465|9455|9464.5|9454.5|4
1628679900000|2021-08-11 11:05:00|9464.5|9454.5|9464|9454|9464.6|9454.6|9463.1|9453.1|8
1628679910000|2021-08-11 11:05:10|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.6|9453.6|5
1628679920000|2021-08-11 11:05:20|9463.5|9453.5|9464.4|9454.4|9464.4|9454.4|9463.5|9453.5|6
1628679930000|2021-08-11 11:05:30|9464.5|9454.5|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|3
1628679950000|2021-08-11 11:05:50|9464.4|9454.4|9465.9|9455.9|9465.9|9455.9|9464.4|9454.4|5
1628679960000|2021-08-11 11:06:00|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1628679970000|2021-08-11 11:06:10|9464.8|9454.8|9464.4|9454.4|9464.8|9454.8|9463.1|9453.1|8
1628679980000|2021-08-11 11:06:20|9464.5|9454.5|9465.5|9455.5|9465.5|9455.5|9464.5|9454.5|4
1628679990000|2021-08-11 11:06:30|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1628680000000|2021-08-11 11:06:40|9465.5|9455.5|9464.4|9454.4|9465.5|9455.5|9464.3|9454.3|7
1628680010000|2021-08-11 11:06:50|9464.3|9454.3|9463.4|9453.4|9464.3|9454.3|9463|9453|10
1628680020000|2021-08-11 11:07:00|9463.1|9453.1|9463|9453|9463.1|9453.1|9462.3|9452.3|4
1628680040000|2021-08-11 11:07:20|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9461.6|9451.6|4
1628680050000|2021-08-11 11:07:30|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9461.4|9451.4|4
1628680060000|2021-08-11 11:07:40|9461.4|9451.4|9461.4|9451.4|9461.5|9451.5|9461.4|9451.4|3
1628680070000|2021-08-11 11:07:50|9460.9|9450.9|9461.6|9451.6|9461.6|9451.6|9460.9|9450.9|4
1628680080000|2021-08-11 11:08:00|9461.4|9451.4|9460.5|9450.5|9461.4|9451.4|9460.5|9450.5|4
1628680090000|2021-08-11 11:08:10|9459.6|9449.6|9459.1|9449.1|9459.6|9449.6|9458.6|9448.6|5
1628680100000|2021-08-11 11:08:20|9459.8|9449.8|9462.3|9452.3|9462.4|9452.4|9459.8|9449.8|5
1628680110000|2021-08-11 11:08:30|9462.8|9452.8|9460.3|9450.3|9462.8|9452.8|9460.3|9450.3|5
1628680120000|2021-08-11 11:08:40|9460.9|9450.9|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|4
1628680130000|2021-08-11 11:08:50|9460.5|9450.5|9461.6|9451.6|9461.6|9451.6|9460.5|9450.5|3
1628680140000|2021-08-11 11:09:00|9461.4|9451.4|9461.3|9451.3|9461.9|9451.9|9461.3|9451.3|8
1628680160000|2021-08-11 11:09:20|9461.5|9451.5|9462.4|9452.4|9462.4|9452.4|9461.3|9451.3|5
1628680170000|2021-08-11 11:09:30|9462.6|9452.6|9463.5|9453.5|9463.5|9453.5|9462.4|9452.4|7
1628680180000|2021-08-11 11:09:40|9463.4|9453.4|9463.8|9453.8|9464.9|9454.9|9463.3|9453.3|7
1628680190000|2021-08-11 11:09:50|9463.9|9453.9|9464.3|9454.3|9464.3|9454.3|9463.9|9453.9|4
1628680200000|2021-08-11 11:10:00|9464.1|9454.1|9463.8|9453.8|9464.1|9454.1|9463.8|9453.8|3
1628680210000|2021-08-11 11:10:10|9463.9|9453.9|9464.8|9454.8|9464.8|9454.8|9463.8|9453.8|8
1628680230000|2021-08-11 11:10:30|9464.5|9454.5|9463.9|9453.9|9464.5|9454.5|9463.9|9453.9|4
1628680240000|2021-08-11 11:10:40|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|1
1628680250000|2021-08-11 11:10:50|9463.6|9453.6|9464|9454|9464|9454|9463.3|9453.3|7
1628680260000|2021-08-11 11:11:00|9463.9|9453.9|9465.3|9455.3|9465.3|9455.3|9463.9|9453.9|3
1628680280000|2021-08-11 11:11:20|9465.1|9455.1|9464.8|9454.8|9465.1|9455.1|9464.8|9454.8|5
1628680290000|2021-08-11 11:11:30|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9463.9|9453.9|5
1628680300000|2021-08-11 11:11:40|9464.6|9454.6|9464.9|9454.9|9464.9|9454.9|9464.6|9454.6|2
1628680310000|2021-08-11 11:11:50|9463.8|9453.8|9463.1|9453.1|9463.8|9453.8|9463.1|9453.1|2
1628680320000|2021-08-11 11:12:00|9463|9453|9463.3|9453.3|9463.3|9453.3|9462.6|9452.6|5
1628680330000|2021-08-11 11:12:10|9463|9453|9460.4|9450.4|9463|9453|9459.8|9449.8|6
1628680340000|2021-08-11 11:12:20|9460.5|9450.5|9460.3|9450.3|9461.8|9451.8|9459.8|9449.8|5
1628680350000|2021-08-11 11:12:30|9460.6|9450.6|9460.9|9450.9|9461.1|9451.1|9460.6|9450.6|3
1628680360000|2021-08-11 11:12:40|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|2
1628680370000|2021-08-11 11:12:50|9460.9|9450.9|9458.8|9448.8|9460.9|9450.9|9458|9448|4
1628680380000|2021-08-11 11:13:00|9458.5|9448.5|9457.3|9447.3|9458.5|9448.5|9457.1|9447.1|5
1628680390000|2021-08-11 11:13:10|9457.5|9447.5|9456|9446|9457.5|9447.5|9455.1|9445.1|6
1628680400000|2021-08-11 11:13:20|9456.3|9446.3|9456.5|9446.5|9456.8|9446.8|9456.1|9446.1|8
1628680410000|2021-08-11 11:13:30|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9455.8|9445.8|4
1628680420000|2021-08-11 11:13:40|9456.1|9446.1|9456|9446|9456.1|9446.1|9456|9446|2
1628680430000|2021-08-11 11:13:50|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456|9446|3
1628680440000|2021-08-11 11:14:00|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1628680460000|2021-08-11 11:14:20|9456.6|9446.6|9456.6|9446.6|9457|9447|9456.6|9446.6|5
1628680470000|2021-08-11 11:14:30|9456.4|9446.4|9456.3|9446.3|9456.4|9446.4|9455.6|9445.6|6
1628680480000|2021-08-11 11:14:40|9456.5|9446.5|9456.4|9446.4|9456.6|9446.6|9456.3|9446.3|5
1628680490000|2021-08-11 11:14:50|9456.5|9446.5|9457|9447|9457|9447|9456.4|9446.4|5
1628680500000|2021-08-11 11:15:00|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1628680510000|2021-08-11 11:15:10|9457.4|9447.4|9459.3|9449.3|9459.3|9449.3|9457.4|9447.4|4
1628680520000|2021-08-11 11:15:20|9459.8|9449.8|9461|9451|9461.9|9451.9|9459.3|9449.3|11
1628680530000|2021-08-11 11:15:30|9461.3|9451.3|9464.1|9454.1|9464.1|9454.1|9461.3|9451.3|2
1628680540000|2021-08-11 11:15:40|9464.8|9454.8|9464.9|9454.9|9464.9|9454.9|9464.1|9454.1|7
1628680550000|2021-08-11 11:15:50|9464.8|9454.8|9466.9|9456.9|9467.8|9457.8|9464.5|9454.5|9
1628680560000|2021-08-11 11:16:00|9467.3|9457.3|9469.1|9459.1|9469.8|9459.8|9467.3|9457.3|9
1628680570000|2021-08-11 11:16:10|9468.9|9458.9|9466.8|9456.8|9468.9|9458.9|9466.8|9456.8|3
1628680580000|2021-08-11 11:16:20|9466.4|9456.4|9466.8|9456.8|9466.8|9456.8|9466.4|9456.4|2
1628680590000|2021-08-11 11:16:30|9467.1|9457.1|9466.8|9456.8|9467.1|9457.1|9466.8|9456.8|2
1628680600000|2021-08-11 11:16:40|9466.6|9456.6|9466.9|9456.9|9467.3|9457.3|9466.6|9456.6|4
1628680610000|2021-08-11 11:16:50|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|2
1628680620000|2021-08-11 11:17:00|9467.4|9457.4|9468.8|9458.8|9468.8|9458.8|9467.4|9457.4|4
1628680630000|2021-08-11 11:17:10|9468.9|9458.9|9468.6|9458.6|9469|9459|9468.6|9458.6|5
1628680640000|2021-08-11 11:17:20|9467.6|9457.6|9469.1|9459.1|9469.1|9459.1|9466.9|9456.9|4
1628680660000|2021-08-11 11:17:40|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1628680670000|2021-08-11 11:17:50|9470|9460|9471.4|9461.4|9471.4|9461.4|9470|9460|2
1628680680000|2021-08-11 11:18:00|9471.6|9461.6|9471.8|9461.8|9472.5|9462.5|9471.4|9461.4|6
1628680690000|2021-08-11 11:18:10|9471.5|9461.5|9471.1|9461.1|9471.5|9461.5|9471|9461|4
1628680700000|2021-08-11 11:18:20|9471.4|9461.4|9469.3|9459.3|9472|9462|9469.3|9459.3|4
1628680710000|2021-08-11 11:18:30|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.6|9458.6|3
1628680720000|2021-08-11 11:18:40|9469|9459|9469|9459|9469|9459|9469|9459|1
1628680750000|2021-08-11 11:19:10|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468.4|9458.4|3
1628680760000|2021-08-11 11:19:20|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|2
1628680770000|2021-08-11 11:19:30|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1628680800000|2021-08-11 11:20:00|9469|9459|9470.4|9460.4|9470.4|9460.4|9469|9459|4
1628680810000|2021-08-11 11:20:10|9470.1|9460.1|9469.3|9459.3|9470.1|9460.1|9469.3|9459.3|3
1628680820000|2021-08-11 11:20:20|9469.5|9459.5|9469.9|9459.9|9469.9|9459.9|9469.5|9459.5|3
1628680830000|2021-08-11 11:20:30|9470.4|9460.4|9470.8|9460.8|9471.1|9461.1|9470.4|9460.4|5
1628680840000|2021-08-11 11:20:40|9471.4|9461.4|9471.9|9461.9|9472.3|9462.3|9471.4|9461.4|4
1628680850000|2021-08-11 11:20:50|9471.4|9461.4|9471|9461|9471.4|9461.4|9471|9461|2
1628680860000|2021-08-11 11:21:00|9470.6|9460.6|9467.9|9457.9|9470.6|9460.6|9467.8|9457.8|4
1628680870000|2021-08-11 11:21:10|9467.6|9457.6|9468.1|9458.1|9468.1|9458.1|9467.6|9457.6|2
1628680880000|2021-08-11 11:21:20|9468.3|9458.3|9469.1|9459.1|9469.1|9459.1|9468.3|9458.3|4
1628680890000|2021-08-11 11:21:30|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.1|9459.1|3
1628680900000|2021-08-11 11:21:40|9469.3|9459.3|9467|9457|9469.3|9459.3|9467|9457|4
1628680910000|2021-08-11 11:21:50|9467.3|9457.3|9466|9456|9468|9458|9465.3|9455.3|10
1628680920000|2021-08-11 11:22:00|9466.1|9456.1|9466|9456|9466.5|9456.5|9466|9456|4
1628680940000|2021-08-11 11:22:20|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1628680960000|2021-08-11 11:22:40|9466|9456|9466|9456|9466|9456|9466|9456|1
1628680970000|2021-08-11 11:22:50|9465|9455|9465.6|9455.6|9465.6|9455.6|9465|9455|3
1628680980000|2021-08-11 11:23:00|9466.1|9456.1|9467.3|9457.3|9467.6|9457.6|9466.1|9456.1|8
1628681000000|2021-08-11 11:23:20|9467|9457|9466.5|9456.5|9467|9457|9466.5|9456.5|2
1628681030000|2021-08-11 11:23:50|9466.3|9456.3|9464.6|9454.6|9466.3|9456.3|9464.6|9454.6|2
1628681040000|2021-08-11 11:24:00|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1628681050000|2021-08-11 11:24:10|9464.5|9454.5|9463|9453|9464.5|9454.5|9463|9453|3
1628681060000|2021-08-11 11:24:20|9462.8|9452.8|9462.5|9452.5|9462.8|9452.8|9462.5|9452.5|2
1628681070000|2021-08-11 11:24:30|9462.3|9452.3|9461.9|9451.9|9462.3|9452.3|9461.8|9451.8|3
1628681080000|2021-08-11 11:24:40|9462.1|9452.1|9463|9453|9463.3|9453.3|9462.1|9452.1|3
1628681090000|2021-08-11 11:24:50|9463.4|9453.4|9463|9453|9463.4|9453.4|9463|9453|4
1628681100000|2021-08-11 11:25:00|9462.9|9452.9|9462.5|9452.5|9462.9|9452.9|9461.3|9451.3|6
1628681110000|2021-08-11 11:25:10|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9460.1|9450.1|4
1628681120000|2021-08-11 11:25:20|9461.3|9451.3|9461.1|9451.1|9461.3|9451.3|9461.1|9451.1|2
1628681130000|2021-08-11 11:25:30|9461|9451|9462.5|9452.5|9462.5|9452.5|9461|9451|5
1628681140000|2021-08-11 11:25:40|9462.4|9452.4|9463.3|9453.3|9463.3|9453.3|9462|9452|6
1628681150000|2021-08-11 11:25:50|9463.4|9453.4|9464|9454|9464|9454|9463.4|9453.4|3
1628681160000|2021-08-11 11:26:00|9464.1|9454.1|9465.3|9455.3|9465.3|9455.3|9464.1|9454.1|5
1628681170000|2021-08-11 11:26:10|9465.4|9455.4|9466.4|9456.4|9466.4|9456.4|9465.4|9455.4|4
1628681180000|2021-08-11 11:26:20|9466.1|9456.1|9465.3|9455.3|9466.1|9456.1|9464.3|9454.3|7
1628681190000|2021-08-11 11:26:30|9465.4|9455.4|9466.1|9456.1|9466.1|9456.1|9465.1|9455.1|9
1628681200000|2021-08-11 11:26:40|9465.8|9455.8|9464.4|9454.4|9465.8|9455.8|9464.4|9454.4|3
1628681210000|2021-08-11 11:26:50|9464.6|9454.6|9466.3|9456.3|9466.3|9456.3|9464.6|9454.6|5
1628681220000|2021-08-11 11:27:00|9466.5|9456.5|9459.5|9449.5|9467.8|9457.8|9459.5|9449.5|9
1628681230000|2021-08-11 11:27:10|9459.4|9449.4|9459.4|9449.4|9459.5|9449.5|9459.4|9449.4|3
1628681240000|2021-08-11 11:27:20|9459.1|9449.1|9460.5|9450.5|9460.5|9450.5|9457.8|9447.8|10
1628681250000|2021-08-11 11:27:30|9460.3|9450.3|9458.3|9448.3|9461.9|9451.9|9458.3|9448.3|9
1628681260000|2021-08-11 11:27:40|9459|9449|9459.5|9449.5|9460|9450|9457.8|9447.8|14
1628681270000|2021-08-11 11:27:50|9459.6|9449.6|9456.1|9446.1|9460.1|9450.1|9456.1|9446.1|4
1628681280000|2021-08-11 11:28:00|9456.6|9446.6|9455.9|9445.9|9456.6|9446.6|9455.1|9445.1|6
1628681290000|2021-08-11 11:28:10|9455.6|9445.6|9454.1|9444.1|9455.9|9445.9|9454.1|9444.1|9
1628681300000|2021-08-11 11:28:20|9454.3|9444.3|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|3
1628681310000|2021-08-11 11:28:30|9455|9445|9454.3|9444.3|9456|9446|9453|9443|10
1628681320000|2021-08-11 11:28:40|9454.5|9444.5|9454.9|9444.9|9455.1|9445.1|9454.4|9444.4|7
1628681330000|2021-08-11 11:28:50|9454.5|9444.5|9456.1|9446.1|9456.3|9446.3|9454.5|9444.5|5
1628681340000|2021-08-11 11:29:00|9456.3|9446.3|9456.6|9446.6|9457.3|9447.3|9456.3|9446.3|8
1628681350000|2021-08-11 11:29:10|9457|9447|9458.5|9448.5|9459.5|9449.5|9456.8|9446.8|8
1628681360000|2021-08-11 11:29:20|9458.8|9448.8|9457.1|9447.1|9459.9|9449.9|9457.1|9447.1|10
1628681370000|2021-08-11 11:29:30|9457.3|9447.3|9457.6|9447.6|9458.3|9448.3|9457.3|9447.3|4
1628681380000|2021-08-11 11:29:40|9457.5|9447.5|9457|9447|9457.5|9447.5|9456.8|9446.8|4
1628681390000|2021-08-11 11:29:50|9457.3|9447.3|9454.9|9444.9|9457.5|9447.5|9454.9|9444.9|8
1628681400000|2021-08-11 11:30:00|9455|9445|9455.1|9445.1|9455.9|9445.9|9455|9445|11
1628681410000|2021-08-11 11:30:10|9455.5|9445.5|9455.6|9445.6|9455.6|9445.6|9455.5|9445.5|2
1628681420000|2021-08-11 11:30:20|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1628681430000|2021-08-11 11:30:30|9455.5|9445.5|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|3
1628681440000|2021-08-11 11:30:40|9455.8|9445.8|9457.5|9447.5|9457.8|9447.8|9455.8|9445.8|5
1628681450000|2021-08-11 11:30:50|9457.4|9447.4|9457.4|9447.4|9457.5|9447.5|9457.1|9447.1|7
1628681460000|2021-08-11 11:31:00|9457.6|9447.6|9456.4|9446.4|9457.6|9447.6|9456.4|9446.4|7
1628681470000|2021-08-11 11:31:10|9456.1|9446.1|9454.3|9444.3|9456.1|9446.1|9453.9|9443.9|5
1628681480000|2021-08-11 11:31:20|9454.1|9444.1|9453.8|9443.8|9454.4|9444.4|9453.8|9443.8|10
1628681490000|2021-08-11 11:31:30|9454|9444|9453.9|9443.9|9454.5|9444.5|9453.4|9443.4|8
1628681500000|2021-08-11 11:31:40|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1628681510000|2021-08-11 11:31:50|9453.9|9443.9|9454.8|9444.8|9454.8|9444.8|9453.9|9443.9|7
1628681520000|2021-08-11 11:32:00|9454.4|9444.4|9453.8|9443.8|9454.6|9444.6|9453.8|9443.8|9
1628681530000|2021-08-11 11:32:10|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9453.3|9443.3|5
1628681540000|2021-08-11 11:32:20|9454.4|9444.4|9453.3|9443.3|9454.6|9444.6|9453.3|9443.3|6
1628681550000|2021-08-11 11:32:30|9453.4|9443.4|9453.3|9443.3|9453.9|9443.9|9453.1|9443.1|7
1628681560000|2021-08-11 11:32:40|9453|9443|9452|9442|9453.3|9443.3|9452|9442|11
1628681570000|2021-08-11 11:32:50|9452.6|9442.6|9453.8|9443.8|9454|9444|9452.4|9442.4|11
1628681580000|2021-08-11 11:33:00|9453.6|9443.6|9458|9448|9458.3|9448.3|9453.6|9443.6|5
1628681590000|2021-08-11 11:33:10|9457.9|9447.9|9458|9448|9458.3|9448.3|9457.8|9447.8|4
1628681600000|2021-08-11 11:33:20|9457.6|9447.6|9458.8|9448.8|9458.8|9448.8|9457.6|9447.6|5
1628681610000|2021-08-11 11:33:30|9459|9449|9460.4|9450.4|9460.5|9450.5|9459|9449|10
1628681620000|2021-08-11 11:33:40|9460.9|9450.9|9461.1|9451.1|9461.4|9451.4|9460.6|9450.6|8
1628681630000|2021-08-11 11:33:50|9460.9|9450.9|9458.5|9448.5|9461.1|9451.1|9458.1|9448.1|11
1628681640000|2021-08-11 11:34:00|9458.6|9448.6|9459|9449|9460.6|9450.6|9458.6|9448.6|13
1628681650000|2021-08-11 11:34:10|9459.3|9449.3|9458.1|9448.1|9459.4|9449.4|9458.1|9448.1|5
1628681660000|2021-08-11 11:34:20|9458|9448|9458.4|9448.4|9458.5|9448.5|9458|9448|6
1628681670000|2021-08-11 11:34:30|9458|9448|9458.1|9448.1|9458.3|9448.3|9457.9|9447.9|5
1628681680000|2021-08-11 11:34:40|9458.3|9448.3|9454.6|9444.6|9458.6|9448.6|9453.3|9443.3|12
1628681690000|2021-08-11 11:34:50|9454.9|9444.9|9458|9448|9458.1|9448.1|9454.8|9444.8|9
1628681700000|2021-08-11 11:35:00|9458.4|9448.4|9459.3|9449.3|9459.3|9449.3|9458.3|9448.3|7
1628681710000|2021-08-11 11:35:10|9460|9450|9461.9|9451.9|9462.1|9452.1|9460|9450|3
1628681720000|2021-08-11 11:35:20|9461.8|9451.8|9463.4|9453.4|9463.4|9453.4|9461.4|9451.4|7
1628681730000|2021-08-11 11:35:30|9463.3|9453.3|9465.8|9455.8|9466.1|9456.1|9463.3|9453.3|10
1628681740000|2021-08-11 11:35:40|9466|9456|9466.8|9456.8|9468.1|9458.1|9466|9456|12
1628681750000|2021-08-11 11:35:50|9466.6|9456.6|9465.8|9455.8|9466.6|9456.6|9465.8|9455.8|5
1628681760000|2021-08-11 11:36:00|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1628681790000|2021-08-11 11:36:30|9465.8|9455.8|9465.4|9455.4|9465.8|9455.8|9465.4|9455.4|3
1628681800000|2021-08-11 11:36:40|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|2
1628681820000|2021-08-11 11:37:00|9465.1|9455.1|9465.3|9455.3|9465.3|9455.3|9463.9|9453.9|8
1628681830000|2021-08-11 11:37:10|9465.5|9455.5|9466.9|9456.9|9466.9|9456.9|9465.5|9455.5|5
1628681840000|2021-08-11 11:37:20|9466.8|9456.8|9465.5|9455.5|9466.8|9456.8|9465.5|9455.5|3
1628681850000|2021-08-11 11:37:30|9465.4|9455.4|9470.9|9460.9|9471|9461|9464.6|9454.6|5
1628681860000|2021-08-11 11:37:40|9471.1|9461.1|9469.5|9459.5|9471.1|9461.1|9469.5|9459.5|5
1628681870000|2021-08-11 11:37:50|9469.8|9459.8|9471.3|9461.3|9471.3|9461.3|9469.8|9459.8|2
1628681880000|2021-08-11 11:38:00|9471.1|9461.1|9471.3|9461.3|9471.4|9461.4|9471.1|9461.1|3
1628681890000|2021-08-11 11:38:10|9471.4|9461.4|9472.6|9462.6|9472.6|9462.6|9471.4|9461.4|3
1628681900000|2021-08-11 11:38:20|9472.9|9462.9|9474|9464|9474.1|9464.1|9472.9|9462.9|5
1628681910000|2021-08-11 11:38:30|9473.9|9463.9|9475.5|9465.5|9475.5|9465.5|9473.9|9463.9|4
1628681920000|2021-08-11 11:38:40|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|4
1628681930000|2021-08-11 11:38:50|9474.6|9464.6|9474.4|9464.4|9474.6|9464.6|9474.4|9464.4|2
1628681940000|2021-08-11 11:39:00|9474.1|9464.1|9472.5|9462.5|9474.1|9464.1|9472.5|9462.5|5
1628681950000|2021-08-11 11:39:10|9473.6|9463.6|9473.1|9463.1|9473.6|9463.6|9472.5|9462.5|4
1628681960000|2021-08-11 11:39:20|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628681970000|2021-08-11 11:39:30|9473.8|9463.8|9472.9|9462.9|9473.8|9463.8|9472.9|9462.9|3
1628681980000|2021-08-11 11:39:40|9472.6|9462.6|9472.3|9462.3|9472.6|9462.6|9472.3|9462.3|2
1628681990000|2021-08-11 11:39:50|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9473|9463|3
1628682000000|2021-08-11 11:40:00|9473|9463|9472.1|9462.1|9473.3|9463.3|9472.1|9462.1|8
1628682010000|2021-08-11 11:40:10|9472.3|9462.3|9472.5|9462.5|9472.8|9462.8|9472.3|9462.3|9
1628682020000|2021-08-11 11:40:20|9472.8|9462.8|9473.1|9463.1|9473.1|9463.1|9472.8|9462.8|2
1628682030000|2021-08-11 11:40:30|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472|9462|5
1628682050000|2021-08-11 11:40:50|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1628682060000|2021-08-11 11:41:00|9472|9462|9471.5|9461.5|9472|9462|9471|9461|5
1628682090000|2021-08-11 11:41:30|9471.6|9461.6|9471.8|9461.8|9471.8|9461.8|9471.6|9461.6|2
1628682100000|2021-08-11 11:41:40|9472|9462|9471.9|9461.9|9472.4|9462.4|9471.9|9461.9|5
1628682110000|2021-08-11 11:41:50|9472.6|9462.6|9471.8|9461.8|9472.6|9462.6|9471.8|9461.8|3
1628682120000|2021-08-11 11:42:00|9471.5|9461.5|9471.3|9461.3|9471.5|9461.5|9471.1|9461.1|4
1628682130000|2021-08-11 11:42:10|9472|9462|9473|9463|9473|9463|9471.8|9461.8|6
1628682150000|2021-08-11 11:42:30|9472.4|9462.4|9472.8|9462.8|9472.8|9462.8|9472.4|9462.4|3
1628682160000|2021-08-11 11:42:40|9473|9463|9473.8|9463.8|9473.8|9463.8|9473|9463|4
1628682170000|2021-08-11 11:42:50|9473.3|9463.3|9472.6|9462.6|9473.9|9463.9|9472.6|9462.6|6
1628682180000|2021-08-11 11:43:00|9471.9|9461.9|9473|9463|9473|9463|9471.9|9461.9|5
1628682190000|2021-08-11 11:43:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628682200000|2021-08-11 11:43:20|9473.9|9463.9|9473.3|9463.3|9473.9|9463.9|9473.3|9463.3|2
1628682210000|2021-08-11 11:43:30|9472.8|9462.8|9472.6|9462.6|9472.8|9462.8|9472.6|9462.6|2
1628682220000|2021-08-11 11:43:40|9472.4|9462.4|9472.3|9462.3|9472.4|9462.4|9472|9462|3
1628682230000|2021-08-11 11:43:50|9472|9462|9478|9468|9478.4|9468.4|9471.8|9461.8|8
1628682240000|2021-08-11 11:44:00|9478.1|9468.1|9479.4|9469.4|9479.4|9469.4|9478.1|9468.1|4
1628682250000|2021-08-11 11:44:10|9479.5|9469.5|9479.4|9469.4|9479.5|9469.5|9479.4|9469.4|2
1628682260000|2021-08-11 11:44:20|9478.3|9468.3|9477.4|9467.4|9478.3|9468.3|9477.4|9467.4|4
1628682270000|2021-08-11 11:44:30|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.9|9466.9|2
1628682290000|2021-08-11 11:44:50|9476.5|9466.5|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|2
1628682300000|2021-08-11 11:45:00|9477.5|9467.5|9478.6|9468.6|9478.6|9468.6|9477.5|9467.5|2
1628682310000|2021-08-11 11:45:10|9478.4|9468.4|9477.9|9467.9|9479|9469|9477.8|9467.8|5
1628682320000|2021-08-11 11:45:20|9478.1|9468.1|9477.5|9467.5|9478.1|9468.1|9477.5|9467.5|6
1628682330000|2021-08-11 11:45:30|9477.6|9467.6|9477.1|9467.1|9477.6|9467.6|9476.9|9466.9|5
1628682340000|2021-08-11 11:45:40|9476.8|9466.8|9476.5|9466.5|9477.3|9467.3|9476.3|9466.3|5
1628682350000|2021-08-11 11:45:50|9477|9467|9477.1|9467.1|9477.6|9467.6|9477|9467|3
1628682380000|2021-08-11 11:46:20|9477|9467|9477.1|9467.1|9477.1|9467.1|9476.6|9466.6|4
1628682400000|2021-08-11 11:46:40|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|3
1628682410000|2021-08-11 11:46:50|9477.5|9467.5|9476.4|9466.4|9477.5|9467.5|9476.4|9466.4|5
1628682420000|2021-08-11 11:47:00|9476.1|9466.1|9475.8|9465.8|9476.1|9466.1|9475.8|9465.8|2
1628682430000|2021-08-11 11:47:10|9476|9466|9475.8|9465.8|9477.1|9467.1|9475.6|9465.6|7
1628682440000|2021-08-11 11:47:20|9476.6|9466.6|9474.3|9464.3|9476.6|9466.6|9474.1|9464.1|7
1628682450000|2021-08-11 11:47:30|9474.4|9464.4|9476.3|9466.3|9476.4|9466.4|9474.4|9464.4|5
1628682460000|2021-08-11 11:47:40|9474.6|9464.6|9475.9|9465.9|9475.9|9465.9|9474.6|9464.6|6
1628682470000|2021-08-11 11:47:50|9476|9466|9476.9|9466.9|9476.9|9466.9|9476|9466|2
1628682500000|2021-08-11 11:48:20|9476.8|9466.8|9476.8|9466.8|9477.3|9467.3|9476.4|9466.4|5
1628682530000|2021-08-11 11:48:50|9477.1|9467.1|9477|9467|9477.3|9467.3|9477|9467|3
1628682540000|2021-08-11 11:49:00|9476.9|9466.9|9473.5|9463.5|9476.9|9466.9|9473.5|9463.5|11
1628682550000|2021-08-11 11:49:10|9473.6|9463.6|9474.6|9464.6|9474.9|9464.9|9473.6|9463.6|5
1628682560000|2021-08-11 11:49:20|9475.1|9465.1|9474.8|9464.8|9475.1|9465.1|9474.6|9464.6|3
1628682570000|2021-08-11 11:49:30|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|2
1628682580000|2021-08-11 11:49:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.1|9463.1|3
1628682590000|2021-08-11 11:49:50|9473.5|9463.5|9473.5|9463.5|9473.8|9463.8|9473.5|9463.5|3
1628682600000|2021-08-11 11:50:00|9473.6|9463.6|9476|9466|9476|9466|9473.6|9463.6|4
1628682630000|2021-08-11 11:50:30|9476.4|9466.4|9477|9467|9477|9467|9476.4|9466.4|4
1628682640000|2021-08-11 11:50:40|9477.1|9467.1|9476.3|9466.3|9477.1|9467.1|9476.3|9466.3|5
1628682650000|2021-08-11 11:50:50|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1628682670000|2021-08-11 11:51:10|9474.9|9464.9|9474.5|9464.5|9475|9465|9474.5|9464.5|5
1628682680000|2021-08-11 11:51:20|9474.3|9464.3|9473|9463|9474.3|9464.3|9473|9463|5
1628682690000|2021-08-11 11:51:30|9473.8|9463.8|9473.9|9463.9|9474.4|9464.4|9473.6|9463.6|4
1628682700000|2021-08-11 11:51:40|9473|9463|9473.3|9463.3|9473.5|9463.5|9473|9463|3
1628682730000|2021-08-11 11:52:10|9473.4|9463.4|9473.9|9463.9|9473.9|9463.9|9473.4|9463.4|3
1628682740000|2021-08-11 11:52:20|9473.8|9463.8|9473.4|9463.4|9473.8|9463.8|9473.4|9463.4|2
1628682760000|2021-08-11 11:52:40|9473.1|9463.1|9473|9463|9473.1|9463.1|9473|9463|2
1628682770000|2021-08-11 11:52:50|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1628682780000|2021-08-11 11:53:00|9472.6|9462.6|9474.1|9464.1|9474.1|9464.1|9472.6|9462.6|6
1628682790000|2021-08-11 11:53:10|9474.6|9464.6|9473.6|9463.6|9474.6|9464.6|9473.6|9463.6|2
1628682800000|2021-08-11 11:53:20|9473.5|9463.5|9472.4|9462.4|9473.5|9463.5|9471.8|9461.8|6
1628682810000|2021-08-11 11:53:30|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1628682830000|2021-08-11 11:53:50|9471.4|9461.4|9471.3|9461.3|9471.4|9461.4|9471.1|9461.1|3
1628682840000|2021-08-11 11:54:00|9472.1|9462.1|9471.3|9461.3|9472.1|9462.1|9471|9461|5
1628682850000|2021-08-11 11:54:10|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1628682860000|2021-08-11 11:54:20|9471.5|9461.5|9468.5|9458.5|9471.5|9461.5|9468.5|9458.5|5
1628682870000|2021-08-11 11:54:30|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9468|9458|4
1628682890000|2021-08-11 11:54:50|9468|9458|9467.8|9457.8|9468.4|9458.4|9467.8|9457.8|4
1628682900000|2021-08-11 11:55:00|9468|9458|9468.3|9458.3|9468.5|9458.5|9468|9458|5
1628682910000|2021-08-11 11:55:10|9468.5|9458.5|9468.5|9458.5|9468.9|9458.9|9468.5|9458.5|5
1628682920000|2021-08-11 11:55:20|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9468.6|9458.6|4
1628682940000|2021-08-11 11:55:40|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1628682950000|2021-08-11 11:55:50|9468.8|9458.8|9468.6|9458.6|9468.8|9458.8|9468.5|9458.5|3
1628682960000|2021-08-11 11:56:00|9468.5|9458.5|9469.1|9459.1|9469.1|9459.1|9468.5|9458.5|3
1628682970000|2021-08-11 11:56:10|9469.6|9459.6|9472.8|9462.8|9472.8|9462.8|9469.6|9459.6|6
1628682980000|2021-08-11 11:56:20|9472.6|9462.6|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|2
1628682990000|2021-08-11 11:56:30|9472|9462|9470.4|9460.4|9472|9462|9470.4|9460.4|4
1628683000000|2021-08-11 11:56:40|9470.6|9460.6|9470.4|9460.4|9472|9462|9470.4|9460.4|4
1628683020000|2021-08-11 11:57:00|9470.3|9460.3|9471.1|9461.1|9471.4|9461.4|9470.3|9460.3|4
1628683030000|2021-08-11 11:57:10|9471.3|9461.3|9471.1|9461.1|9471.4|9461.4|9471|9461|5
1628683040000|2021-08-11 11:57:20|9471|9461|9471.1|9461.1|9471.1|9461.1|9471|9461|2
1628683050000|2021-08-11 11:57:30|9471|9461|9469.8|9459.8|9471|9461|9469.8|9459.8|5
1628683060000|2021-08-11 11:57:40|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.8|9459.8|3
1628683070000|2021-08-11 11:57:50|9470.1|9460.1|9471.6|9461.6|9471.6|9461.6|9470.1|9460.1|2
1628683080000|2021-08-11 11:58:00|9471.9|9461.9|9472.6|9462.6|9472.6|9462.6|9471.9|9461.9|2
1628683090000|2021-08-11 11:58:10|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1628683110000|2021-08-11 11:58:30|9474.1|9464.1|9473.6|9463.6|9474.5|9464.5|9473.1|9463.1|5
1628683120000|2021-08-11 11:58:40|9474|9464|9473.9|9463.9|9474.3|9464.3|9473.8|9463.8|4
1628683130000|2021-08-11 11:58:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1628683140000|2021-08-11 11:59:00|9474.4|9464.4|9474.8|9464.8|9474.8|9464.8|9474.4|9464.4|3
1628683150000|2021-08-11 11:59:10|9474.6|9464.6|9474|9464|9474.6|9464.6|9474|9464|2
1628683160000|2021-08-11 11:59:20|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1628683180000|2021-08-11 11:59:40|9474.1|9464.1|9473.8|9463.8|9474.1|9464.1|9473.8|9463.8|3
1628683190000|2021-08-11 11:59:50|9473.9|9463.9|9473|9463|9473.9|9463.9|9473|9463|3
1628683200000|2021-08-11 12:00:00|9473.1|9463.1|9473.3|9463.3|9474.3|9464.3|9473.1|9463.1|5
1628683210000|2021-08-11 12:00:10|9473.5|9463.5|9473.9|9463.9|9474|9464|9473.5|9463.5|6
1628683220000|2021-08-11 12:00:20|9474.1|9464.1|9474.3|9464.3|9474.3|9464.3|9474.1|9464.1|2
1628683230000|2021-08-11 12:00:30|9474.5|9464.5|9475.9|9465.9|9476.1|9466.1|9474.5|9464.5|3
1628683240000|2021-08-11 12:00:40|9475.8|9465.8|9475.6|9465.6|9475.8|9465.8|9474.6|9464.6|6
1628683250000|2021-08-11 12:00:50|9474.8|9464.8|9473.1|9463.1|9474.8|9464.8|9473.1|9463.1|2
1628683260000|2021-08-11 12:01:00|9473.3|9463.3|9473.8|9463.8|9473.8|9463.8|9473.3|9463.3|3
1628683270000|2021-08-11 12:01:10|9473.5|9463.5|9473|9463|9473.5|9463.5|9472.5|9462.5|6
1628683280000|2021-08-11 12:01:20|9473.1|9463.1|9474.5|9464.5|9475.9|9465.9|9473.1|9463.1|7
1628683320000|2021-08-11 12:02:00|9474.6|9464.6|9479.4|9469.4|9479.9|9469.9|9474.6|9464.6|13
1628683330000|2021-08-11 12:02:10|9479.5|9469.5|9479.5|9469.5|9479.8|9469.8|9479.5|9469.5|3
1628683340000|2021-08-11 12:02:20|9479.6|9469.6|9479|9469|9479.6|9469.6|9479|9469|3
1628683350000|2021-08-11 12:02:30|9478.8|9468.8|9477.1|9467.1|9479.5|9469.5|9477.1|9467.1|6
1628683360000|2021-08-11 12:02:40|9478|9468|9478.6|9468.6|9479|9469|9477.3|9467.3|11
1628683370000|2021-08-11 12:02:50|9478.9|9468.9|9479.3|9469.3|9479.3|9469.3|9478.9|9468.9|3
1628683380000|2021-08-11 12:03:00|9479.1|9469.1|9479|9469|9479.3|9469.3|9478.3|9468.3|6
1628683390000|2021-08-11 12:03:10|9478.9|9468.9|9477.8|9467.8|9478.9|9468.9|9476|9466|10
1628683400000|2021-08-11 12:03:20|9477.9|9467.9|9478.1|9468.1|9478.3|9468.3|9477.9|9467.9|3
1628683410000|2021-08-11 12:03:30|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1628683420000|2021-08-11 12:03:40|9478|9468|9478|9468|9478|9468|9478|9468|1
1628683430000|2021-08-11 12:03:50|9477.9|9467.9|9477|9467|9477.9|9467.9|9476.8|9466.8|4
1628683440000|2021-08-11 12:04:00|9477.1|9467.1|9477|9467|9477.9|9467.9|9476.8|9466.8|4
1628683450000|2021-08-11 12:04:10|9477.1|9467.1|9477.8|9467.8|9477.8|9467.8|9477.1|9467.1|3
1628683460000|2021-08-11 12:04:20|9477.6|9467.6|9477.9|9467.9|9477.9|9467.9|9477.6|9467.6|2
1628683470000|2021-08-11 12:04:30|9478.3|9468.3|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|8
1628683480000|2021-08-11 12:04:40|9478.4|9468.4|9479|9469|9479|9469|9478.4|9468.4|2
1628683490000|2021-08-11 12:04:50|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.4|9468.4|7
1628683500000|2021-08-11 12:05:00|9479|9469|9479.8|9469.8|9479.8|9469.8|9477.4|9467.4|10
1628683510000|2021-08-11 12:05:10|9479.6|9469.6|9475.4|9465.4|9479.8|9469.8|9475.4|9465.4|16
1628683520000|2021-08-11 12:05:20|9475.8|9465.8|9475.4|9465.4|9476.8|9466.8|9475.1|9465.1|16
1628683530000|2021-08-11 12:05:30|9475.5|9465.5|9478.3|9468.3|9478.4|9468.4|9475.5|9465.5|14
1628683540000|2021-08-11 12:05:40|9478.4|9468.4|9478|9468|9478.5|9468.5|9478|9468|4
1628683550000|2021-08-11 12:05:50|9478.1|9468.1|9478.3|9468.3|9478.3|9468.3|9478.1|9468.1|2
1628683560000|2021-08-11 12:06:00|9478.8|9468.8|9479.4|9469.4|9479.5|9469.5|9478.8|9468.8|5
1628683570000|2021-08-11 12:06:10|9479.3|9469.3|9478|9468|9479.3|9469.3|9478|9468|2
1628683580000|2021-08-11 12:06:20|9478.1|9468.1|9478.8|9468.8|9478.8|9468.8|9478.1|9468.1|3
1628683600000|2021-08-11 12:06:40|9478.9|9468.9|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|4
1628683610000|2021-08-11 12:06:50|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478|9468|6
1628683620000|2021-08-11 12:07:00|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|3
1628683630000|2021-08-11 12:07:10|9478.8|9468.8|9478.8|9468.8|9480.6|9470.6|9478.6|9468.6|11
1628683640000|2021-08-11 12:07:20|9479.5|9469.5|9478.4|9468.4|9479.5|9469.5|9477.8|9467.8|10
1628683650000|2021-08-11 12:07:30|9478.5|9468.5|9477|9467|9478.5|9468.5|9476.6|9466.6|8
1628683660000|2021-08-11 12:07:40|9476.8|9466.8|9476.3|9466.3|9476.8|9466.8|9474.4|9464.4|10
1628683670000|2021-08-11 12:07:50|9476|9466|9476.4|9466.4|9476.9|9466.9|9475.9|9465.9|9
1628683680000|2021-08-11 12:08:00|9476.5|9466.5|9476.9|9466.9|9476.9|9466.9|9476.5|9466.5|2
1628683690000|2021-08-11 12:08:10|9477|9467|9476|9466|9477.3|9467.3|9475.9|9465.9|10
1628683700000|2021-08-11 12:08:20|9476.3|9466.3|9475|9465|9476.3|9466.3|9475|9465|2
1628683710000|2021-08-11 12:08:30|9474.8|9464.8|9477.4|9467.4|9477.4|9467.4|9474|9464|15
1628683720000|2021-08-11 12:08:40|9477.5|9467.5|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|6
1628683730000|2021-08-11 12:08:50|9477.8|9467.8|9478.8|9468.8|9478.8|9468.8|9477.8|9467.8|5
1628683740000|2021-08-11 12:09:00|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478|9468|5
1628683750000|2021-08-11 12:09:10|9478.6|9468.6|9481|9471|9481|9471|9478.6|9468.6|4
1628683770000|2021-08-11 12:09:30|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9479.8|9469.8|6
1628683780000|2021-08-11 12:09:40|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.5|9470.5|3
1628683790000|2021-08-11 12:09:50|9480.8|9470.8|9481.5|9471.5|9481.5|9471.5|9480.8|9470.8|3
1628683800000|2021-08-11 12:10:00|9481.6|9471.6|9481.4|9471.4|9485.9|9475.9|9481.4|9471.4|18
1628683810000|2021-08-11 12:10:10|9479.8|9469.8|9479.6|9469.6|9480.9|9470.9|9479.6|9469.6|6
1628683820000|2021-08-11 12:10:20|9479.4|9469.4|9478.9|9468.9|9479.8|9469.8|9478.9|9468.9|7
1628683830000|2021-08-11 12:10:30|9479|9469|9478.8|9468.8|9479|9469|9478.4|9468.4|5
1628683840000|2021-08-11 12:10:40|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1628683850000|2021-08-11 12:10:50|9479.3|9469.3|9477.5|9467.5|9479.3|9469.3|9477.4|9467.4|5
1628683860000|2021-08-11 12:11:00|9477.8|9467.8|9478|9468|9478|9468|9477.5|9467.5|4
1628683870000|2021-08-11 12:11:10|9477.9|9467.9|9476.9|9466.9|9477.9|9467.9|9476.9|9466.9|5
1628683880000|2021-08-11 12:11:20|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9476.9|9466.9|3
1628683890000|2021-08-11 12:11:30|9477.5|9467.5|9478.5|9468.5|9478.5|9468.5|9477.5|9467.5|3
1628683900000|2021-08-11 12:11:40|9478.8|9468.8|9479|9469|9479.9|9469.9|9478.8|9468.8|6
1628683910000|2021-08-11 12:11:50|9479.3|9469.3|9478|9468|9479.3|9469.3|9477.3|9467.3|6
1628683920000|2021-08-11 12:12:00|9480|9470|9482|9472|9482|9472|9480|9470|11
1628683930000|2021-08-11 12:12:10|9481.9|9471.9|9482|9472|9482.9|9472.9|9481.9|9471.9|8
1628683940000|2021-08-11 12:12:20|9481.3|9471.3|9480|9470|9481.3|9471.3|9480|9470|6
1628683950000|2021-08-11 12:12:30|9479.8|9469.8|9478.8|9468.8|9479.8|9469.8|9478.3|9468.3|6
1628683960000|2021-08-11 12:12:40|9478.5|9468.5|9477.6|9467.6|9478.5|9468.5|9477.6|9467.6|5
1628683970000|2021-08-11 12:12:50|9477.4|9467.4|9478|9468|9478|9468|9477.3|9467.3|6
1628683980000|2021-08-11 12:13:00|9478.3|9468.3|9480.5|9470.5|9480.5|9470.5|9478.3|9468.3|9
1628683990000|2021-08-11 12:13:10|9480.3|9470.3|9478.8|9468.8|9480.3|9470.3|9478.5|9468.5|6
1628684000000|2021-08-11 12:13:20|9479|9469|9478.4|9468.4|9479|9469|9478.4|9468.4|2
1628684010000|2021-08-11 12:13:30|9478.8|9468.8|9477.3|9467.3|9478.8|9468.8|9477.3|9467.3|7
1628684020000|2021-08-11 12:13:40|9477.4|9467.4|9477.9|9467.9|9478|9468|9477.4|9467.4|5
1628684030000|2021-08-11 12:13:50|9477.3|9467.3|9477.3|9467.3|9478|9468|9477.1|9467.1|7
1628684040000|2021-08-11 12:14:00|9477.4|9467.4|9480|9470|9480|9470|9477.4|9467.4|6
1628684050000|2021-08-11 12:14:10|9479.9|9469.9|9477.4|9467.4|9479.9|9469.9|9477.3|9467.3|7
1628684060000|2021-08-11 12:14:20|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|4
1628684070000|2021-08-11 12:14:30|9477|9467|9477|9467|9477.1|9467.1|9477|9467|3
1628684080000|2021-08-11 12:14:40|9475.6|9465.6|9473.6|9463.6|9475.6|9465.6|9473.6|9463.6|5
1628684090000|2021-08-11 12:14:50|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|2
1628684100000|2021-08-11 12:15:00|9472.6|9462.6|9473.9|9463.9|9473.9|9463.9|9472.6|9462.6|5
1628684110000|2021-08-11 12:15:10|9473.5|9463.5|9473.4|9463.4|9473.5|9463.5|9473.4|9463.4|2
1628684120000|2021-08-11 12:15:20|9473.1|9463.1|9474.9|9464.9|9475.1|9465.1|9473.1|9463.1|5
1628684130000|2021-08-11 12:15:30|9474.8|9464.8|9472.9|9462.9|9474.8|9464.8|9472.9|9462.9|2
1628684140000|2021-08-11 12:15:40|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9473.1|9463.1|2
1628684150000|2021-08-11 12:15:50|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|3
1628684170000|2021-08-11 12:16:10|9473.4|9463.4|9474.5|9464.5|9474.5|9464.5|9473.4|9463.4|3
1628684200000|2021-08-11 12:16:40|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1628684210000|2021-08-11 12:16:50|9474.8|9464.8|9474.6|9464.6|9474.8|9464.8|9474.6|9464.6|2
1628684220000|2021-08-11 12:17:00|9475.1|9465.1|9473.8|9463.8|9475.1|9465.1|9473.8|9463.8|4
1628684230000|2021-08-11 12:17:10|9474|9464|9474|9464|9475.4|9465.4|9474|9464|6
1628684240000|2021-08-11 12:17:20|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1628684250000|2021-08-11 12:17:30|9473.9|9463.9|9475|9465|9475|9465|9473.9|9463.9|6
1628684260000|2021-08-11 12:17:40|9475.3|9465.3|9477|9467|9477|9467|9475.3|9465.3|5
1628684270000|2021-08-11 12:17:50|9477.5|9467.5|9477.1|9467.1|9477.5|9467.5|9477.1|9467.1|3
1628684280000|2021-08-11 12:18:00|9477.3|9467.3|9477.8|9467.8|9477.8|9467.8|9477.3|9467.3|2
1628684310000|2021-08-11 12:18:30|9477.6|9467.6|9477.4|9467.4|9477.6|9467.6|9477.4|9467.4|2
1628684330000|2021-08-11 12:18:50|9477.1|9467.1|9475.3|9465.3|9477.1|9467.1|9475.3|9465.3|3
1628684340000|2021-08-11 12:19:00|9475.4|9465.4|9475.9|9465.9|9476|9466|9475.4|9465.4|3
1628684370000|2021-08-11 12:19:30|9475.8|9465.8|9473.9|9463.9|9475.8|9465.8|9473.9|9463.9|2
1628684380000|2021-08-11 12:19:40|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|5
1628684390000|2021-08-11 12:19:50|9472.4|9462.4|9472|9462|9472.4|9462.4|9472|9462|4
1628684400000|2021-08-11 12:20:00|9471.9|9461.9|9469.9|9459.9|9472.4|9462.4|9469.9|9459.9|11
1628684410000|2021-08-11 12:20:10|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9467|9457|9
1628684420000|2021-08-11 12:20:20|9467|9457|9466.8|9456.8|9467|9457|9466.8|9456.8|3
1628684430000|2021-08-11 12:20:30|9466.5|9456.5|9464.3|9454.3|9466.5|9456.5|9463.9|9453.9|7
1628684440000|2021-08-11 12:20:40|9464.5|9454.5|9461.3|9451.3|9464.5|9454.5|9460.9|9450.9|6
1628684450000|2021-08-11 12:20:50|9461|9451|9460.9|9450.9|9461|9451|9460.9|9450.9|2
1628684460000|2021-08-11 12:21:00|9460.8|9450.8|9460.6|9450.6|9461.5|9451.5|9460|9450|9
1628684470000|2021-08-11 12:21:10|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1628684480000|2021-08-11 12:21:20|9460.9|9450.9|9462.1|9452.1|9462.1|9452.1|9460.9|9450.9|3
1628684490000|2021-08-11 12:21:30|9462.4|9452.4|9463.4|9453.4|9463.4|9453.4|9462.4|9452.4|6
1628684500000|2021-08-11 12:21:40|9463.6|9453.6|9461.1|9451.1|9463.6|9453.6|9461.1|9451.1|7
1628684510000|2021-08-11 12:21:50|9460.8|9450.8|9459.5|9449.5|9460.8|9450.8|9459.5|9449.5|6
1628684520000|2021-08-11 12:22:00|9459.8|9449.8|9460.3|9450.3|9460.6|9450.6|9459.8|9449.8|8
1628684530000|2021-08-11 12:22:10|9460.4|9450.4|9461.4|9451.4|9461.4|9451.4|9460.4|9450.4|3
1628684540000|2021-08-11 12:22:20|9461.6|9451.6|9462.9|9452.9|9462.9|9452.9|9461.6|9451.6|5
1628684550000|2021-08-11 12:22:30|9463.1|9453.1|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|7
1628684560000|2021-08-11 12:22:40|9462.5|9452.5|9462.6|9452.6|9462.6|9452.6|9462.4|9452.4|4
1628684590000|2021-08-11 12:23:10|9462.8|9452.8|9464.9|9454.9|9464.9|9454.9|9462.8|9452.8|5
1628684610000|2021-08-11 12:23:30|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1628684620000|2021-08-11 12:23:40|9465|9455|9465.1|9455.1|9465.1|9455.1|9463.4|9453.4|6
1628684640000|2021-08-11 12:24:00|9465.8|9455.8|9465.6|9455.6|9465.8|9455.8|9465.6|9455.6|2
1628684650000|2021-08-11 12:24:10|9465.4|9455.4|9465.4|9455.4|9465.6|9455.6|9465.4|9455.4|3
1628684670000|2021-08-11 12:24:30|9465.3|9455.3|9465|9455|9465.3|9455.3|9465|9455|2
1628684680000|2021-08-11 12:24:40|9464.8|9454.8|9464.4|9454.4|9464.8|9454.8|9464.4|9454.4|2
1628684690000|2021-08-11 12:24:50|9464.5|9454.5|9466.9|9456.9|9467.4|9457.4|9464.5|9454.5|10
1628684700000|2021-08-11 12:25:00|9467|9457|9470.9|9460.9|9470.9|9460.9|9467|9457|2
1628684710000|2021-08-11 12:25:10|9471.1|9461.1|9470.4|9460.4|9472.6|9462.6|9470.4|9460.4|7
1628684720000|2021-08-11 12:25:20|9470.1|9460.1|9468|9458|9470.1|9460.1|9468|9458|5
1628684740000|2021-08-11 12:25:40|9468.4|9458.4|9468|9458|9470|9460|9468|9458|6
1628684750000|2021-08-11 12:25:50|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|2
1628684760000|2021-08-11 12:26:00|9468.6|9458.6|9468.9|9458.9|9468.9|9458.9|9468.6|9458.6|2
1628684810000|2021-08-11 12:26:50|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|3
1628684820000|2021-08-11 12:27:00|9468.9|9458.9|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|4
1628684830000|2021-08-11 12:27:10|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1628684840000|2021-08-11 12:27:20|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1628684850000|2021-08-11 12:27:30|9468.9|9458.9|9467.8|9457.8|9469.1|9459.1|9467.8|9457.8|4
1628684860000|2021-08-11 12:27:40|9466.8|9456.8|9465|9455|9466.8|9456.8|9465|9455|3
1628684880000|2021-08-11 12:28:00|9464.9|9454.9|9466.1|9456.1|9466.1|9456.1|9464.9|9454.9|4
1628684900000|2021-08-11 12:28:20|9466|9456|9466|9456|9466|9456|9466|9456|1
1628684910000|2021-08-11 12:28:30|9465.6|9455.6|9465.4|9455.4|9465.6|9455.6|9465.3|9455.3|3
1628684920000|2021-08-11 12:28:40|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1628684940000|2021-08-11 12:29:00|9466.3|9456.3|9466.9|9456.9|9466.9|9456.9|9466.3|9456.3|3
1628684950000|2021-08-11 12:29:10|9466.6|9456.6|9466.5|9456.5|9466.6|9456.6|9466.4|9456.4|3
1628684960000|2021-08-11 12:29:20|9466.3|9456.3|9465.4|9455.4|9466.4|9456.4|9465.4|9455.4|5
1628684980000|2021-08-11 12:29:40|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1628684990000|2021-08-11 12:29:50|9465.1|9455.1|9465.5|9455.5|9465.5|9455.5|9465.1|9455.1|2
1628685000000|2021-08-11 12:30:00|9465.6|9455.6|9471.4|9461.4|9475.6|9465.6|9465.6|9455.6|13
1628685010000|2021-08-11 12:30:10|9472.4|9462.4|9469.4|9459.4|9477.8|9467.8|9468.9|9458.9|14
1628685020000|2021-08-11 12:30:20|9469.1|9459.1|9473.9|9463.9|9477.6|9467.6|9467.9|9457.9|28
1628685030000|2021-08-11 12:30:30|9475.1|9465.1|9475.1|9465.1|9476.9|9466.9|9473.9|9463.9|12
1628685040000|2021-08-11 12:30:40|9475.6|9465.6|9481.6|9471.6|9482.4|9472.4|9475.4|9465.4|11
1628685050000|2021-08-11 12:30:50|9482.4|9472.4|9483.9|9473.9|9485.6|9475.6|9482.4|9472.4|10
1628685060000|2021-08-11 12:31:00|9484.4|9474.4|9481.9|9471.9|9485.1|9475.1|9481.9|9471.9|10
1628685070000|2021-08-11 12:31:10|9480.9|9470.9|9479.6|9469.6|9480.9|9470.9|9477.6|9467.6|11
1628685080000|2021-08-11 12:31:20|9479.4|9469.4|9477.1|9467.1|9480.6|9470.6|9477.1|9467.1|15
1628685090000|2021-08-11 12:31:30|9477.6|9467.6|9482.4|9472.4|9482.9|9472.9|9477.6|9467.6|14
1628685100000|2021-08-11 12:31:40|9480.9|9470.9|9480.9|9470.9|9482.9|9472.9|9480.6|9470.6|9
1628685110000|2021-08-11 12:31:50|9481.1|9471.1|9481.5|9471.5|9482|9472|9481.1|9471.1|7
1628685120000|2021-08-11 12:32:00|9482|9472|9483.5|9473.5|9486|9476|9482|9472|16
1628685130000|2021-08-11 12:32:10|9483.8|9473.8|9484.3|9474.3|9485.8|9475.8|9483|9473|19
1628685140000|2021-08-11 12:32:20|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9482|9472|16
1628685150000|2021-08-11 12:32:30|9484.5|9474.5|9489|9479|9489|9479|9483.4|9473.4|13
1628685160000|2021-08-11 12:32:40|9495|9485|9499.5|9489.5|9499.5|9489.5|9495|9485|22
1628685170000|2021-08-11 12:32:50|9501.3|9491.3|9502.4|9492.4|9502.9|9492.9|9501.3|9491.3|17
1628685180000|2021-08-11 12:33:00|9501.9|9491.9|9501.4|9491.4|9503.4|9493.4|9498.9|9488.9|19
1628685190000|2021-08-11 12:33:10|9500.9|9490.9|9500.4|9490.4|9501.1|9491.1|9498.4|9488.4|18
1628685200000|2021-08-11 12:33:20|9499.6|9489.6|9491.4|9481.4|9499.6|9489.6|9491.4|9481.4|12
1628685210000|2021-08-11 12:33:30|9491.6|9481.6|9493.8|9483.8|9493.8|9483.8|9491.6|9481.6|10
1628685220000|2021-08-11 12:33:40|9494.3|9484.3|9492.3|9482.3|9494.3|9484.3|9492.3|9482.3|13
1628685230000|2021-08-11 12:33:50|9492|9482|9490|9480|9492|9482|9490|9480|6
1628685240000|2021-08-11 12:34:00|9490.3|9480.3|9491.5|9481.5|9492.3|9482.3|9489.4|9479.4|20
1628685250000|2021-08-11 12:34:10|9491.8|9481.8|9494|9484|9494|9484|9491.3|9481.3|13
1628685260000|2021-08-11 12:34:20|9493.5|9483.5|9494.9|9484.9|9494.9|9484.9|9493.5|9483.5|6
1628685270000|2021-08-11 12:34:30|9495.1|9485.1|9496.6|9486.6|9497.4|9487.4|9494.9|9484.9|10
1628685280000|2021-08-11 12:34:40|9495.5|9485.5|9503.3|9493.3|9504.1|9494.1|9495.1|9485.1|23
1628685290000|2021-08-11 12:34:50|9503.8|9493.8|9502.1|9492.1|9503.8|9493.8|9499|9489|23
1628685300000|2021-08-11 12:35:00|9504.6|9494.6|9499.8|9489.8|9506.9|9496.9|9499.6|9489.6|23
1628685310000|2021-08-11 12:35:10|9499.6|9489.6|9501.1|9491.1|9502.4|9492.4|9498.8|9488.8|15
1628685320000|2021-08-11 12:35:20|9501|9491|9506.9|9496.9|9507.9|9497.9|9501|9491|17
1628685330000|2021-08-11 12:35:30|9506.5|9496.5|9507.5|9497.5|9509.3|9499.3|9506.5|9496.5|23
1628685340000|2021-08-11 12:35:40|9507.3|9497.3|9502.9|9492.9|9507.3|9497.3|9502.6|9492.6|22
1628685350000|2021-08-11 12:35:50|9502.5|9492.5|9497.9|9487.9|9502.5|9492.5|9497.9|9487.9|15
1628685360000|2021-08-11 12:36:00|9496.6|9486.6|9502.5|9492.5|9502.5|9492.5|9495.5|9485.5|16
1628685370000|2021-08-11 12:36:10|9502.6|9492.6|9506.4|9496.4|9508.3|9498.3|9502.6|9492.6|25
1628685380000|2021-08-11 12:36:20|9505.9|9495.9|9507.6|9497.6|9507.6|9497.6|9503.1|9493.1|16
1628685390000|2021-08-11 12:36:30|9507.4|9497.4|9507.9|9497.9|9508.9|9498.9|9505.5|9495.5|20
1628685400000|2021-08-11 12:36:40|9507.6|9497.6|9505.4|9495.4|9507.9|9497.9|9504.6|9494.6|14
1628685410000|2021-08-11 12:36:50|9505|9495|9504.4|9494.4|9505.4|9495.4|9502.9|9492.9|12
1628685420000|2021-08-11 12:37:00|9504.1|9494.1|9505.3|9495.3|9507.1|9497.1|9504.1|9494.1|16
1628685430000|2021-08-11 12:37:10|9505.4|9495.4|9503.4|9493.4|9506.1|9496.1|9503.3|9493.3|12
1628685440000|2021-08-11 12:37:20|9503.6|9493.6|9502.4|9492.4|9505.5|9495.5|9502.4|9492.4|14
1628685450000|2021-08-11 12:37:30|9501.6|9491.6|9501.9|9491.9|9501.9|9491.9|9501.1|9491.1|7
1628685460000|2021-08-11 12:37:40|9501.8|9491.8|9499|9489|9501.8|9491.8|9497.1|9487.1|13
1628685470000|2021-08-11 12:37:50|9498.9|9488.9|9499.9|9489.9|9499.9|9489.9|9495.5|9485.5|15
1628685480000|2021-08-11 12:38:00|9500.4|9490.4|9500.9|9490.9|9500.9|9490.9|9499.6|9489.6|15
1628685490000|2021-08-11 12:38:10|9501.4|9491.4|9499.6|9489.6|9503.4|9493.4|9499.6|9489.6|16
1628685500000|2021-08-11 12:38:20|9499.4|9489.4|9499.4|9489.4|9499.8|9489.8|9498.4|9488.4|9
1628685510000|2021-08-11 12:38:30|9499.5|9489.5|9504.9|9494.9|9504.9|9494.9|9499.5|9489.5|11
1628685520000|2021-08-11 12:38:40|9505.9|9495.9|9508.4|9498.4|9509.4|9499.4|9505.4|9495.4|16
1628685530000|2021-08-11 12:38:50|9508.8|9498.8|9507.6|9497.6|9510.5|9500.5|9506.8|9496.8|18
1628685540000|2021-08-11 12:39:00|9509.8|9499.8|9508.5|9498.5|9510.6|9500.6|9508|9498|18
1628685550000|2021-08-11 12:39:10|9508.4|9498.4|9508.6|9498.6|9509|9499|9506.5|9496.5|16
1628685560000|2021-08-11 12:39:20|9508.3|9498.3|9506.9|9496.9|9508.3|9498.3|9506.9|9496.9|5
1628685570000|2021-08-11 12:39:30|9507.4|9497.4|9508.1|9498.1|9508.1|9498.1|9505.8|9495.8|9
1628685580000|2021-08-11 12:39:40|9507.6|9497.6|9509|9499|9509.9|9499.9|9507.3|9497.3|12
1628685590000|2021-08-11 12:39:50|9508.8|9498.8|9509.9|9499.9|9509.9|9499.9|9508.4|9498.4|4
1628685600000|2021-08-11 12:40:00|9509.8|9499.8|9513.5|9503.5|9513.8|9503.8|9509.8|9499.8|15
1628685610000|2021-08-11 12:40:10|9514|9504|9512.6|9502.6|9514.8|9504.8|9512.3|9502.3|14
1628685620000|2021-08-11 12:40:20|9511.8|9501.8|9511.1|9501.1|9513.9|9503.9|9511.1|9501.1|17
1628685630000|2021-08-11 12:40:30|9509|9499|9514.3|9504.3|9514.3|9504.3|9509|9499|9
1628685640000|2021-08-11 12:40:40|9514.9|9504.9|9519|9509|9519|9509|9514.9|9504.9|15
1628685650000|2021-08-11 12:40:50|9518.9|9508.9|9519.4|9509.4|9521.3|9511.3|9518.3|9508.3|14
1628685660000|2021-08-11 12:41:00|9519.5|9509.5|9524.4|9514.4|9524.4|9514.4|9519.5|9509.5|13
1628685670000|2021-08-11 12:41:10|9524.3|9514.3|9518.6|9508.6|9524.3|9514.3|9516.5|9506.5|16
1628685680000|2021-08-11 12:41:20|9518.8|9508.8|9522.1|9512.1|9522.1|9512.1|9517.8|9507.8|19
1628685690000|2021-08-11 12:41:30|9522.5|9512.5|9523.8|9513.8|9524.3|9514.3|9519.9|9509.9|18
1628685700000|2021-08-11 12:41:40|9523.9|9513.9|9527.1|9517.1|9527.8|9517.8|9521.8|9511.8|20
1628685710000|2021-08-11 12:41:50|9527.6|9517.6|9529|9519|9529.6|9519.6|9526.3|9516.3|19
1628685720000|2021-08-11 12:42:00|9529.6|9519.6|9525.1|9515.1|9529.6|9519.6|9524.9|9514.9|14
1628685730000|2021-08-11 12:42:10|9525.5|9515.5|9524.9|9514.9|9527.4|9517.4|9524.6|9514.6|16
1628685740000|2021-08-11 12:42:20|9524.8|9514.8|9522|9512|9524.8|9514.8|9520.9|9510.9|11
1628685750000|2021-08-11 12:42:30|9522.4|9512.4|9526.9|9516.9|9526.9|9516.9|9521.4|9511.4|13
1628685760000|2021-08-11 12:42:40|9526.6|9516.6|9524.5|9514.5|9527.4|9517.4|9524.5|9514.5|13
1628685770000|2021-08-11 12:42:50|9524.1|9514.1|9524.1|9514.1|9525.5|9515.5|9524.1|9514.1|14
1628685780000|2021-08-11 12:43:00|9524.4|9514.4|9526.3|9516.3|9526.4|9516.4|9524.4|9514.4|16
1628685790000|2021-08-11 12:43:10|9527|9517|9523.1|9513.1|9527|9517|9522.9|9512.9|11
1628685800000|2021-08-11 12:43:20|9522.9|9512.9|9517.1|9507.1|9523.1|9513.1|9517.1|9507.1|15
1628685810000|2021-08-11 12:43:30|9517.4|9507.4|9519.9|9509.9|9520.5|9510.5|9516.6|9506.6|12
1628685820000|2021-08-11 12:43:40|9520.3|9510.3|9518.8|9508.8|9520.3|9510.3|9517.9|9507.9|12
1628685830000|2021-08-11 12:43:50|9519.5|9509.5|9521.1|9511.1|9522.4|9512.4|9519.5|9509.5|10
1628685840000|2021-08-11 12:44:00|9521|9511|9525.8|9515.8|9526.1|9516.1|9520.9|9510.9|16
1628685850000|2021-08-11 12:44:10|9525.4|9515.4|9526.6|9516.6|9526.6|9516.6|9524.1|9514.1|15
1628685860000|2021-08-11 12:44:20|9526.1|9516.1|9525.9|9515.9|9526.1|9516.1|9522.8|9512.8|11
1628685870000|2021-08-11 12:44:30|9526.4|9516.4|9521.3|9511.3|9526.4|9516.4|9520.9|9510.9|17
1628685880000|2021-08-11 12:44:40|9521.5|9511.5|9519.9|9509.9|9521.9|9511.9|9519.4|9509.4|13
1628685890000|2021-08-11 12:44:50|9520.1|9510.1|9516.1|9506.1|9520.8|9510.8|9515.8|9505.8|16
1628685900000|2021-08-11 12:45:00|9515.9|9505.9|9514.5|9504.5|9517.3|9507.3|9514.5|9504.5|18
1628685910000|2021-08-11 12:45:10|9514.3|9504.3|9513|9503|9515.3|9505.3|9513|9503|19
1628685920000|2021-08-11 12:45:20|9513.5|9503.5|9517.1|9507.1|9517.4|9507.4|9513.5|9503.5|7
1628685930000|2021-08-11 12:45:30|9517.4|9507.4|9520.4|9510.4|9522.4|9512.4|9517.4|9507.4|24
1628685940000|2021-08-11 12:45:40|9520.6|9510.6|9522.5|9512.5|9522.8|9512.8|9520.6|9510.6|10
1628685950000|2021-08-11 12:45:50|9522.4|9512.4|9518.6|9508.6|9522.4|9512.4|9518.3|9508.3|17
1628685960000|2021-08-11 12:46:00|9519.5|9509.5|9521.3|9511.3|9522.1|9512.1|9518.3|9508.3|19
1628685970000|2021-08-11 12:46:10|9521.4|9511.4|9519.9|9509.9|9521.5|9511.5|9519.9|9509.9|9
1628685980000|2021-08-11 12:46:20|9520.3|9510.3|9518.5|9508.5|9521.3|9511.3|9517.9|9507.9|17
1628685990000|2021-08-11 12:46:30|9517.9|9507.9|9519.8|9509.8|9520.1|9510.1|9517.9|9507.9|7
1628686000000|2021-08-11 12:46:40|9519.6|9509.6|9516.1|9506.1|9520.1|9510.1|9516.1|9506.1|11
1628686010000|2021-08-11 12:46:50|9514.4|9504.4|9516.4|9506.4|9516.5|9506.5|9513.9|9503.9|18
1628686020000|2021-08-11 12:47:00|9516.8|9506.8|9518.8|9508.8|9519.3|9509.3|9515.6|9505.6|18
1628686030000|2021-08-11 12:47:10|9519.1|9509.1|9518.9|9508.9|9520.3|9510.3|9518.9|9508.9|8
1628686040000|2021-08-11 12:47:20|9518.6|9508.6|9518.5|9508.5|9519.5|9509.5|9518.4|9508.4|13
1628686050000|2021-08-11 12:47:30|9518.4|9508.4|9517.6|9507.6|9518.8|9508.8|9517.6|9507.6|11
1628686060000|2021-08-11 12:47:40|9517.9|9507.9|9516|9506|9517.9|9507.9|9516|9506|9
1628686070000|2021-08-11 12:47:50|9515.9|9505.9|9516.5|9506.5|9516.8|9506.8|9514.9|9504.9|11
1628686080000|2021-08-11 12:48:00|9516.6|9506.6|9513.5|9503.5|9518.8|9508.8|9513.4|9503.4|15
1628686090000|2021-08-11 12:48:10|9513.4|9503.4|9511.6|9501.6|9513.4|9503.4|9511.6|9501.6|5
1628686100000|2021-08-11 12:48:20|9511.4|9501.4|9509.1|9499.1|9512.1|9502.1|9509.1|9499.1|13
1628686110000|2021-08-11 12:48:30|9509|9499|9507.9|9497.9|9509|9499|9507.8|9497.8|7
1628686120000|2021-08-11 12:48:40|9507.8|9497.8|9506.4|9496.4|9507.8|9497.8|9506.3|9496.3|7
1628686130000|2021-08-11 12:48:50|9505.6|9495.6|9502.9|9492.9|9505.9|9495.9|9502.4|9492.4|14
1628686140000|2021-08-11 12:49:00|9503|9493|9507.5|9497.5|9508.5|9498.5|9503|9493|17
1628686150000|2021-08-11 12:49:10|9507.6|9497.6|9508.5|9498.5|9509.9|9499.9|9507.6|9497.6|7
1628686160000|2021-08-11 12:49:20|9508.9|9498.9|9509.3|9499.3|9510.1|9500.1|9508.1|9498.1|11
1628686170000|2021-08-11 12:49:30|9508.3|9498.3|9508.6|9498.6|9509.4|9499.4|9506.9|9496.9|13
1628686180000|2021-08-11 12:49:40|9508.9|9498.9|9508.1|9498.1|9510.9|9500.9|9508.1|9498.1|11
1628686190000|2021-08-11 12:49:50|9508.4|9498.4|9509|9499|9510.1|9500.1|9508.4|9498.4|10
1628686200000|2021-08-11 12:50:00|9509.4|9499.4|9509.1|9499.1|9512.4|9502.4|9509.1|9499.1|8
1628686210000|2021-08-11 12:50:10|9509.3|9499.3|9508.9|9498.9|9509.5|9499.5|9508.6|9498.6|7
1628686220000|2021-08-11 12:50:20|9508.6|9498.6|9508.5|9498.5|9508.6|9498.6|9507.4|9497.4|4
1628686230000|2021-08-11 12:50:30|9508.4|9498.4|9507.4|9497.4|9508.4|9498.4|9507.4|9497.4|2
1628686240000|2021-08-11 12:50:40|9507.5|9497.5|9508.9|9498.9|9508.9|9498.9|9507.5|9497.5|4
1628686250000|2021-08-11 12:50:50|9509|9499|9509|9499|9509.1|9499.1|9509|9499|3
1628686260000|2021-08-11 12:51:00|9508.5|9498.5|9508.9|9498.9|9508.9|9498.9|9508.4|9498.4|12
1628686270000|2021-08-11 12:51:10|9508.8|9498.8|9508.9|9498.9|9509.1|9499.1|9508.4|9498.4|8
1628686280000|2021-08-11 12:51:20|9509.1|9499.1|9507.9|9497.9|9509.1|9499.1|9507.9|9497.9|4
1628686300000|2021-08-11 12:51:40|9507.8|9497.8|9506.9|9496.9|9508.1|9498.1|9506.3|9496.3|9
1628686310000|2021-08-11 12:51:50|9507.8|9497.8|9506.4|9496.4|9507.8|9497.8|9506.4|9496.4|13
1628686320000|2021-08-11 12:52:00|9506|9496|9507.3|9497.3|9508.9|9498.9|9505.8|9495.8|16
1628686340000|2021-08-11 12:52:20|9507.4|9497.4|9507.4|9497.4|9509.1|9499.1|9507.4|9497.4|8
1628686350000|2021-08-11 12:52:30|9507.3|9497.3|9506.3|9496.3|9507.4|9497.4|9506|9496|14
1628686360000|2021-08-11 12:52:40|9506.4|9496.4|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|10
1628686370000|2021-08-11 12:52:50|9506.6|9496.6|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|4
1628686380000|2021-08-11 12:53:00|9506.1|9496.1|9507.8|9497.8|9508.3|9498.3|9505.9|9495.9|10
1628686390000|2021-08-11 12:53:10|9507.4|9497.4|9505.1|9495.1|9507.9|9497.9|9505.1|9495.1|7
1628686400000|2021-08-11 12:53:20|9504.8|9494.8|9502.4|9492.4|9504.8|9494.8|9501.4|9491.4|11
1628686410000|2021-08-11 12:53:30|9503.5|9493.5|9501.4|9491.4|9503.5|9493.5|9501.4|9491.4|6
1628686420000|2021-08-11 12:53:40|9501.5|9491.5|9503.6|9493.6|9503.6|9493.6|9501.4|9491.4|11
1628686430000|2021-08-11 12:53:50|9503.4|9493.4|9503.6|9493.6|9504.4|9494.4|9503.3|9493.3|7
1628686440000|2021-08-11 12:54:00|9503.9|9493.9|9506.9|9496.9|9507|9497|9503.9|9493.9|13
1628686450000|2021-08-11 12:54:10|9506.4|9496.4|9505.1|9495.1|9506.4|9496.4|9504.6|9494.6|8
1628686460000|2021-08-11 12:54:20|9504.9|9494.9|9504.1|9494.1|9504.9|9494.9|9503.1|9493.1|5
1628686470000|2021-08-11 12:54:30|9503.9|9493.9|9504.6|9494.6|9504.6|9494.6|9503.4|9493.4|7
1628686480000|2021-08-11 12:54:40|9504.8|9494.8|9504.6|9494.6|9504.8|9494.8|9503.9|9493.9|8
1628686490000|2021-08-11 12:54:50|9504.5|9494.5|9503|9493|9504.6|9494.6|9503|9493|4
1628686500000|2021-08-11 12:55:00|9503.3|9493.3|9506.9|9496.9|9506.9|9496.9|9503.3|9493.3|16
1628686510000|2021-08-11 12:55:10|9507.5|9497.5|9504.8|9494.8|9507.5|9497.5|9504.8|9494.8|6
1628686520000|2021-08-11 12:55:20|9505.1|9495.1|9505.4|9495.4|9506.5|9496.5|9505.1|9495.1|8
1628686530000|2021-08-11 12:55:30|9505.3|9495.3|9504.1|9494.1|9505.3|9495.3|9504.1|9494.1|6
1628686540000|2021-08-11 12:55:40|9504.3|9494.3|9506.3|9496.3|9506.3|9496.3|9504.3|9494.3|9
1628686550000|2021-08-11 12:55:50|9506.4|9496.4|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|3
1628686560000|2021-08-11 12:56:00|9506.5|9496.5|9506.1|9496.1|9506.6|9496.6|9506.1|9496.1|6
1628686570000|2021-08-11 12:56:10|9504.9|9494.9|9506.4|9496.4|9506.4|9496.4|9504.9|9494.9|5
1628686580000|2021-08-11 12:56:20|9506.3|9496.3|9505|9495|9506.3|9496.3|9504.9|9494.9|4
1628686590000|2021-08-11 12:56:30|9505.1|9495.1|9506.4|9496.4|9507.5|9497.5|9505.1|9495.1|7
1628686600000|2021-08-11 12:56:40|9506.5|9496.5|9506.5|9496.5|9507|9497|9506.5|9496.5|5
1628686610000|2021-08-11 12:56:50|9506.8|9496.8|9508.5|9498.5|9508.5|9498.5|9506.8|9496.8|4
1628686620000|2021-08-11 12:57:00|9508.6|9498.6|9507.6|9497.6|9508.9|9498.9|9507.6|9497.6|5
1628686630000|2021-08-11 12:57:10|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9505.9|9495.9|4
1628686640000|2021-08-11 12:57:20|9506.4|9496.4|9504.6|9494.6|9507.4|9497.4|9504.6|9494.6|9
1628686650000|2021-08-11 12:57:30|9504.4|9494.4|9504|9494|9504.4|9494.4|9503.6|9493.6|7
1628686660000|2021-08-11 12:57:40|9503.6|9493.6|9505.4|9495.4|9505.4|9495.4|9503.6|9493.6|8
1628686670000|2021-08-11 12:57:50|9505.6|9495.6|9508.3|9498.3|9508.5|9498.5|9505.6|9495.6|9
1628686680000|2021-08-11 12:58:00|9508.1|9498.1|9507.1|9497.1|9509.1|9499.1|9507|9497|11
1628686690000|2021-08-11 12:58:10|9507|9497|9506.8|9496.8|9507|9497|9506.6|9496.6|5
1628686700000|2021-08-11 12:58:20|9506.3|9496.3|9508.9|9498.9|9508.9|9498.9|9506.3|9496.3|9
1628686710000|2021-08-11 12:58:30|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1628686720000|2021-08-11 12:58:40|9508.4|9498.4|9506.9|9496.9|9508.4|9498.4|9506.9|9496.9|4
1628686730000|2021-08-11 12:58:50|9506.8|9496.8|9506.8|9496.8|9507.1|9497.1|9506.6|9496.6|8
1628686740000|2021-08-11 12:59:00|9507|9497|9506.1|9496.1|9507|9497|9506.1|9496.1|8
1628686750000|2021-08-11 12:59:10|9505.9|9495.9|9501.4|9491.4|9505.9|9495.9|9501.4|9491.4|8
1628686760000|2021-08-11 12:59:20|9501.6|9491.6|9504.6|9494.6|9504.6|9494.6|9501.3|9491.3|9
1628686770000|2021-08-11 12:59:30|9504.9|9494.9|9508.3|9498.3|9508.3|9498.3|9504.6|9494.6|12
1628686780000|2021-08-11 12:59:40|9508.4|9498.4|9509.5|9499.5|9510.4|9500.4|9507.6|9497.6|18
1628686790000|2021-08-11 12:59:50|9509.8|9499.8|9510.5|9500.5|9510.9|9500.9|9509.8|9499.8|8
1628686800000|2021-08-11 13:00:00|9510.4|9500.4|9527.3|9517.3|9530.5|9520.5|9508.1|9498.1|34
1628686810000|2021-08-11 13:00:10|9526.6|9516.6|9531.3|9521.3|9532.4|9522.4|9526.6|9516.6|23
1628686820000|2021-08-11 13:00:20|9531.1|9521.1|9525.4|9515.4|9531.8|9521.8|9525.4|9515.4|25
1628686830000|2021-08-11 13:00:30|9524.3|9514.3|9525.3|9515.3|9527.6|9517.6|9522.6|9512.6|27
1628686840000|2021-08-11 13:00:40|9525|9515|9527.1|9517.1|9527.9|9517.9|9525|9515|24
1628686850000|2021-08-11 13:00:50|9527.4|9517.4|9525.4|9515.4|9528.1|9518.1|9525.4|9515.4|17
1628686860000|2021-08-11 13:01:00|9525.9|9515.9|9526.3|9516.3|9528.6|9518.6|9525.4|9515.4|16
1628686870000|2021-08-11 13:01:10|9526|9516|9534.3|9524.3|9534.6|9524.6|9526|9516|20
1628686880000|2021-08-11 13:01:20|9533.6|9523.6|9531.6|9521.6|9534.5|9524.5|9529.6|9519.6|26
1628686890000|2021-08-11 13:01:30|9531.4|9521.4|9531.9|9521.9|9532.6|9522.6|9528.4|9518.4|19
1628686900000|2021-08-11 13:01:40|9531.4|9521.4|9531.3|9521.3|9532.4|9522.4|9530.5|9520.5|10
1628686910000|2021-08-11 13:01:50|9531.6|9521.6|9537.1|9527.1|9538.5|9528.5|9531.6|9521.6|24
1628686920000|2021-08-11 13:02:00|9537|9527|9533.3|9523.3|9538.4|9528.4|9530.9|9520.9|24
1628686930000|2021-08-11 13:02:10|9533|9523|9533.9|9523.9|9533.9|9523.9|9531.6|9521.6|9
1628686940000|2021-08-11 13:02:20|9534.6|9524.6|9535|9525|9536.6|9526.6|9534.6|9524.6|12
1628686950000|2021-08-11 13:02:30|9534.9|9524.9|9532|9522|9534.9|9524.9|9531|9521|20
1628686960000|2021-08-11 13:02:40|9531.5|9521.5|9527.6|9517.6|9531.5|9521.5|9527.6|9517.6|15
1628686970000|2021-08-11 13:02:50|9527.9|9517.9|9526.6|9516.6|9528.5|9518.5|9526.6|9516.6|12
1628686980000|2021-08-11 13:03:00|9526.9|9516.9|9529.4|9519.4|9532|9522|9526.9|9516.9|21
1628686990000|2021-08-11 13:03:10|9531.6|9521.6|9534|9524|9535.6|9525.6|9530.9|9520.9|16
1628687000000|2021-08-11 13:03:20|9534.3|9524.3|9533.9|9523.9|9536.3|9526.3|9533.9|9523.9|19
1628687010000|2021-08-11 13:03:30|9533.6|9523.6|9531|9521|9533.6|9523.6|9531|9521|13
1628687020000|2021-08-11 13:03:40|9530.3|9520.3|9530.5|9520.5|9532.4|9522.4|9529.3|9519.3|18
1628687030000|2021-08-11 13:03:50|9530.9|9520.9|9529.8|9519.8|9530.9|9520.9|9528.8|9518.8|20
1628687040000|2021-08-11 13:04:00|9529.4|9519.4|9526.9|9516.9|9530.6|9520.6|9526.6|9516.6|10
1628687050000|2021-08-11 13:04:10|9527|9517|9528.3|9518.3|9529|9519|9527|9517|13
1628687060000|2021-08-11 13:04:20|9529.5|9519.5|9529|9519|9530.4|9520.4|9528|9518|16
1628687070000|2021-08-11 13:04:30|9528.9|9518.9|9528.5|9518.5|9528.9|9518.9|9525.9|9515.9|21
1628687080000|2021-08-11 13:04:40|9527.5|9517.5|9527|9517|9528.6|9518.6|9526.9|9516.9|11
1628687090000|2021-08-11 13:04:50|9527.3|9517.3|9524.8|9514.8|9528.1|9518.1|9524.8|9514.8|15
1628687100000|2021-08-11 13:05:00|9524.4|9514.4|9523.9|9513.9|9528.4|9518.4|9523.6|9513.6|22
1628687110000|2021-08-11 13:05:10|9524|9514|9519.1|9509.1|9525|9515|9519.1|9509.1|21
1628687120000|2021-08-11 13:05:20|9519.3|9509.3|9517.8|9507.8|9521.4|9511.4|9517.3|9507.3|17
1628687130000|2021-08-11 13:05:30|9518|9508|9517.5|9507.5|9518.9|9508.9|9516.4|9506.4|18
1628687140000|2021-08-11 13:05:40|9517.3|9507.3|9518.6|9508.6|9518.6|9508.6|9517|9507|16
1628687150000|2021-08-11 13:05:50|9518.1|9508.1|9518.6|9508.6|9519.1|9509.1|9516.5|9506.5|19
1628687160000|2021-08-11 13:06:00|9518.9|9508.9|9514.8|9504.8|9518.9|9508.9|9514|9504|20
1628687170000|2021-08-11 13:06:10|9514.5|9504.5|9513.1|9503.1|9516.1|9506.1|9512.6|9502.6|27
1628687180000|2021-08-11 13:06:20|9513.4|9503.4|9513.1|9503.1|9514.1|9504.1|9512.4|9502.4|21
1628687190000|2021-08-11 13:06:30|9512.9|9502.9|9509.1|9499.1|9512.9|9502.9|9508.3|9498.3|25
1628687200000|2021-08-11 13:06:40|9509|9499|9507.3|9497.3|9511.4|9501.4|9505.9|9495.9|26
1628687210000|2021-08-11 13:06:50|9508.1|9498.1|9508.8|9498.8|9508.9|9498.9|9505.9|9495.9|23
1628687220000|2021-08-11 13:07:00|9508.9|9498.9|9512.8|9502.8|9514.6|9504.6|9508.9|9498.9|19
1628687230000|2021-08-11 13:07:10|9512.5|9502.5|9511.5|9501.5|9513.3|9503.3|9510.8|9500.8|23
1628687240000|2021-08-11 13:07:20|9511.3|9501.3|9512.4|9502.4|9512.8|9502.8|9510.8|9500.8|25
1628687250000|2021-08-11 13:07:30|9512.3|9502.3|9514|9504|9514|9504|9509.6|9499.6|23
1628687260000|2021-08-11 13:07:40|9513.9|9503.9|9513.3|9503.3|9513.9|9503.9|9511.6|9501.6|12
1628687270000|2021-08-11 13:07:50|9512.6|9502.6|9515.3|9505.3|9515.3|9505.3|9512.1|9502.1|13
1628687280000|2021-08-11 13:08:00|9515.4|9505.4|9516|9506|9517.5|9507.5|9515.4|9505.4|20
1628687290000|2021-08-11 13:08:10|9515.9|9505.9|9516|9506|9517.3|9507.3|9515.6|9505.6|14
1628687300000|2021-08-11 13:08:20|9516.1|9506.1|9518.4|9508.4|9518.5|9508.5|9515.6|9505.6|16
1628687310000|2021-08-11 13:08:30|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9516.4|9506.4|18
1628687320000|2021-08-11 13:08:40|9517.4|9507.4|9517.5|9507.5|9518.3|9508.3|9516.5|9506.5|18
1628687330000|2021-08-11 13:08:50|9517.6|9507.6|9519.1|9509.1|9519.1|9509.1|9516.4|9506.4|14
1628687340000|2021-08-11 13:09:00|9519.6|9509.6|9520.1|9510.1|9520.8|9510.8|9518.1|9508.1|14
1628687350000|2021-08-11 13:09:10|9520.3|9510.3|9519.3|9509.3|9521|9511|9518.3|9508.3|14
1628687360000|2021-08-11 13:09:20|9518.8|9508.8|9518.9|9508.9|9519.4|9509.4|9518.6|9508.6|9
1628687370000|2021-08-11 13:09:30|9519|9509|9518.6|9508.6|9519.6|9509.6|9518.6|9508.6|11
1628687380000|2021-08-11 13:09:40|9518.3|9508.3|9516.6|9506.6|9518.3|9508.3|9516.3|9506.3|11
1628687390000|2021-08-11 13:09:50|9516.4|9506.4|9516.9|9506.9|9517.1|9507.1|9516.4|9506.4|4
1628687400000|2021-08-11 13:10:00|9517|9507|9515|9505|9517.4|9507.4|9513.5|9503.5|13
1628687410000|2021-08-11 13:10:10|9514.6|9504.6|9515.1|9505.1|9515.3|9505.3|9514.1|9504.1|12
1628687420000|2021-08-11 13:10:20|9515|9505|9511.6|9501.6|9515|9505|9511.1|9501.1|14
1628687430000|2021-08-11 13:10:30|9511.1|9501.1|9510|9500|9511.1|9501.1|9508.5|9498.5|9
1628687440000|2021-08-11 13:10:40|9509.9|9499.9|9510.9|9500.9|9511|9501|9509.9|9499.9|6
1628687450000|2021-08-11 13:10:50|9510.6|9500.6|9511|9501|9511|9501|9509.9|9499.9|7
1628687460000|2021-08-11 13:11:00|9511.5|9501.5|9513.6|9503.6|9513.6|9503.6|9511.5|9501.5|13
1628687470000|2021-08-11 13:11:10|9513.9|9503.9|9512.8|9502.8|9513.9|9503.9|9512.5|9502.5|6
1628687480000|2021-08-11 13:11:20|9512.4|9502.4|9513|9503|9513|9503|9512.4|9502.4|4
1628687490000|2021-08-11 13:11:30|9513.5|9503.5|9512.6|9502.6|9514.1|9504.1|9512.5|9502.5|7
1628687500000|2021-08-11 13:11:40|9513.3|9503.3|9513.8|9503.8|9513.9|9503.9|9513.3|9503.3|4
1628687510000|2021-08-11 13:11:50|9513.6|9503.6|9512.8|9502.8|9513.6|9503.6|9512.3|9502.3|6
1628687520000|2021-08-11 13:12:00|9512.9|9502.9|9515.5|9505.5|9515.9|9505.9|9512.9|9502.9|14
1628687530000|2021-08-11 13:12:10|9515.6|9505.6|9517.6|9507.6|9517.6|9507.6|9514.9|9504.9|11
1628687540000|2021-08-11 13:12:20|9517.5|9507.5|9514.1|9504.1|9517.5|9507.5|9514.1|9504.1|12
1628687550000|2021-08-11 13:12:30|9514.4|9504.4|9514.6|9504.6|9517.1|9507.1|9514|9504|14
1628687560000|2021-08-11 13:12:40|9514.9|9504.9|9515.6|9505.6|9516.1|9506.1|9514.8|9504.8|17
1628687570000|2021-08-11 13:12:50|9516|9506|9512.9|9502.9|9516|9506|9512.4|9502.4|13
1628687580000|2021-08-11 13:13:00|9512.3|9502.3|9513.3|9503.3|9513.6|9503.6|9511.9|9501.9|10
1628687590000|2021-08-11 13:13:10|9513.1|9503.1|9513.3|9503.3|9513.9|9503.9|9512.3|9502.3|15
1628687600000|2021-08-11 13:13:20|9513.4|9503.4|9514.4|9504.4|9514.5|9504.5|9513|9503|13
1628687610000|2021-08-11 13:13:30|9514.1|9504.1|9511.8|9501.8|9514.1|9504.1|9511.4|9501.4|10
1628687620000|2021-08-11 13:13:40|9512|9502|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|11
1628687630000|2021-08-11 13:13:50|9513.9|9503.9|9513.8|9503.8|9513.9|9503.9|9512.9|9502.9|9
1628687640000|2021-08-11 13:14:00|9514.3|9504.3|9513.6|9503.6|9514.3|9504.3|9512.8|9502.8|8
1628687650000|2021-08-11 13:14:10|9513.8|9503.8|9513.5|9503.5|9513.9|9503.9|9513.5|9503.5|6
1628687660000|2021-08-11 13:14:20|9513.6|9503.6|9513.5|9503.5|9514.4|9504.4|9513.5|9503.5|12
1628687670000|2021-08-11 13:14:30|9513.6|9503.6|9518.6|9508.6|9518.6|9508.6|9513.6|9503.6|11
1628687680000|2021-08-11 13:14:40|9518.9|9508.9|9520.5|9510.5|9521|9511|9518.9|9508.9|9
1628687690000|2021-08-11 13:14:50|9520.9|9510.9|9521.3|9511.3|9521.3|9511.3|9520.5|9510.5|9
1628687700000|2021-08-11 13:15:00|9521.6|9511.6|9521.5|9511.5|9522.4|9512.4|9520.6|9510.6|14
1628687710000|2021-08-11 13:15:10|9521.6|9511.6|9525|9515|9525.5|9515.5|9521.6|9511.6|10
1628687720000|2021-08-11 13:15:20|9524|9514|9527.8|9517.8|9527.8|9517.8|9523.3|9513.3|18
1628687730000|2021-08-11 13:15:30|9527.5|9517.5|9532|9522|9532.4|9522.4|9527.5|9517.5|13
1628687740000|2021-08-11 13:15:40|9531.9|9521.9|9531.9|9521.9|9532|9522|9531.6|9521.6|5
1628687750000|2021-08-11 13:15:50|9531.8|9521.8|9532.8|9522.8|9532.8|9522.8|9531.8|9521.8|5
1628687760000|2021-08-11 13:16:00|9533.9|9523.9|9535.5|9525.5|9535.6|9525.6|9533.9|9523.9|10
1628687770000|2021-08-11 13:16:10|9535.3|9525.3|9535|9525|9535.5|9525.5|9534.5|9524.5|8
1628687780000|2021-08-11 13:16:20|9534.8|9524.8|9533.8|9523.8|9534.8|9524.8|9533.6|9523.6|9
1628687790000|2021-08-11 13:16:30|9534|9524|9528.9|9518.9|9534|9524|9528.9|9518.9|14
1628687800000|2021-08-11 13:16:40|9529.6|9519.6|9526.3|9516.3|9529.6|9519.6|9526|9516|16
1628687810000|2021-08-11 13:16:50|9526.6|9516.6|9527.8|9517.8|9529.1|9519.1|9526.3|9516.3|20
1628687820000|2021-08-11 13:17:00|9527|9517|9526.5|9516.5|9527.4|9517.4|9525.5|9515.5|18
1628687830000|2021-08-11 13:17:10|9526.3|9516.3|9523.3|9513.3|9526.3|9516.3|9522.3|9512.3|18
1628687840000|2021-08-11 13:17:20|9523.1|9513.1|9518.4|9508.4|9523.4|9513.4|9518|9508|20
1628687850000|2021-08-11 13:17:30|9518.1|9508.1|9520.4|9510.4|9520.4|9510.4|9518.1|9508.1|16
1628687860000|2021-08-11 13:17:40|9520.6|9510.6|9521|9511|9523.3|9513.3|9520.6|9510.6|16
1628687870000|2021-08-11 13:17:50|9521.8|9511.8|9521.6|9511.6|9521.8|9511.8|9519.8|9509.8|16
1628687880000|2021-08-11 13:18:00|9521.9|9511.9|9519.3|9509.3|9522.6|9512.6|9519.3|9509.3|17
1628687890000|2021-08-11 13:18:10|9519|9509|9518.8|9508.8|9519|9509|9518.6|9508.6|5
1628687900000|2021-08-11 13:18:20|9518.5|9508.5|9513|9503|9518.5|9508.5|9511.9|9501.9|20
1628687910000|2021-08-11 13:18:30|9513.1|9503.1|9513.4|9503.4|9515.1|9505.1|9513.1|9503.1|14
1628687920000|2021-08-11 13:18:40|9513.1|9503.1|9513.8|9503.8|9514.4|9504.4|9513.1|9503.1|12
1628687930000|2021-08-11 13:18:50|9513.6|9503.6|9514.4|9504.4|9514.4|9504.4|9512.1|9502.1|17
1628687940000|2021-08-11 13:19:00|9514.3|9504.3|9516.3|9506.3|9517.3|9507.3|9514.3|9504.3|16
1628687950000|2021-08-11 13:19:10|9516.4|9506.4|9517.5|9507.5|9518|9508|9516.4|9506.4|18
1628687960000|2021-08-11 13:19:20|9517.8|9507.8|9519.3|9509.3|9519.8|9509.8|9517.8|9507.8|16
1628687970000|2021-08-11 13:19:30|9519.4|9509.4|9519.6|9509.6|9520.3|9510.3|9519.1|9509.1|10
1628687980000|2021-08-11 13:19:40|9519.9|9509.9|9519.9|9509.9|9520.9|9510.9|9519.1|9509.1|18
1628687990000|2021-08-11 13:19:50|9520.1|9510.1|9519.4|9509.4|9520.8|9510.8|9519.3|9509.3|10
1628688000000|2021-08-11 13:20:00|9519.3|9509.3|9518.4|9508.4|9520.3|9510.3|9518.1|9508.1|21
1628688010000|2021-08-11 13:20:10|9518.1|9508.1|9517.9|9507.9|9518.1|9508.1|9517.9|9507.9|2
1628688020000|2021-08-11 13:20:20|9517.6|9507.6|9516.5|9506.5|9517.6|9507.6|9516|9506|15
1628688030000|2021-08-11 13:20:30|9516.3|9506.3|9516.1|9506.1|9516.3|9506.3|9515.9|9505.9|6
1628688040000|2021-08-11 13:20:40|9516|9506|9514.8|9504.8|9516|9506|9514.6|9504.6|5
1628688050000|2021-08-11 13:20:50|9514.5|9504.5|9514|9504|9514.6|9504.6|9514|9504|5
1628688060000|2021-08-11 13:21:00|9514.3|9504.3|9516.3|9506.3|9517|9507|9514|9504|16
1628688070000|2021-08-11 13:21:10|9516.5|9506.5|9518.3|9508.3|9518.9|9508.9|9516.5|9506.5|16
1628688080000|2021-08-11 13:21:20|9518.4|9508.4|9519.5|9509.5|9519.5|9509.5|9518.4|9508.4|10
1628688090000|2021-08-11 13:21:30|9519.4|9509.4|9518.6|9508.6|9519.4|9509.4|9517.5|9507.5|12
1628688100000|2021-08-11 13:21:40|9518.4|9508.4|9515.8|9505.8|9518.4|9508.4|9515|9505|15
1628688110000|2021-08-11 13:21:50|9515.5|9505.5|9514.6|9504.6|9516.6|9506.6|9514.6|9504.6|12
1628688120000|2021-08-11 13:22:00|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.8|9504.8|9
1628688130000|2021-08-11 13:22:10|9515.5|9505.5|9517.9|9507.9|9518.1|9508.1|9515.5|9505.5|9
1628688140000|2021-08-11 13:22:20|9517.4|9507.4|9517.8|9507.8|9518.3|9508.3|9515.4|9505.4|13
1628688150000|2021-08-11 13:22:30|9517.5|9507.5|9517.4|9507.4|9518.1|9508.1|9517.4|9507.4|10
1628688160000|2021-08-11 13:22:40|9517.6|9507.6|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|9
1628688170000|2021-08-11 13:22:50|9517.9|9507.9|9518.1|9508.1|9519.4|9509.4|9517.6|9507.6|12
1628688180000|2021-08-11 13:23:00|9518.5|9508.5|9519.1|9509.1|9519.9|9509.9|9518.3|9508.3|15
1628688190000|2021-08-11 13:23:10|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.9|9508.9|5
1628688200000|2021-08-11 13:23:20|9519.3|9509.3|9517.8|9507.8|9519.3|9509.3|9517.4|9507.4|10
1628688210000|2021-08-11 13:23:30|9517.5|9507.5|9517.6|9507.6|9517.6|9507.6|9516.6|9506.6|8
1628688220000|2021-08-11 13:23:40|9518.4|9508.4|9517.8|9507.8|9518.4|9508.4|9517.8|9507.8|2
1628688230000|2021-08-11 13:23:50|9517.9|9507.9|9518.1|9508.1|9518.3|9508.3|9517.9|9507.9|5
1628688240000|2021-08-11 13:24:00|9518.3|9508.3|9516.5|9506.5|9519.4|9509.4|9516.1|9506.1|15
1628688250000|2021-08-11 13:24:10|9516|9506|9514.8|9504.8|9517.1|9507.1|9514.8|9504.8|11
1628688260000|2021-08-11 13:24:20|9514.6|9504.6|9513.6|9503.6|9515|9505|9513.5|9503.5|13
1628688270000|2021-08-11 13:24:30|9512.6|9502.6|9513.8|9503.8|9513.9|9503.9|9512.6|9502.6|7
1628688280000|2021-08-11 13:24:40|9513.9|9503.9|9514.6|9504.6|9514.6|9504.6|9513.6|9503.6|8
1628688290000|2021-08-11 13:24:50|9516.3|9506.3|9518.3|9508.3|9518.3|9508.3|9516.1|9506.1|13
1628688300000|2021-08-11 13:25:00|9518.6|9508.6|9520.4|9510.4|9520.4|9510.4|9518|9508|7
1628688310000|2021-08-11 13:25:10|9520.6|9510.6|9525.1|9515.1|9526.3|9516.3|9520.6|9510.6|18
1628688320000|2021-08-11 13:25:20|9525.4|9515.4|9528.6|9518.6|9528.6|9518.6|9525.4|9515.4|11
1628688330000|2021-08-11 13:25:30|9529.1|9519.1|9529.4|9519.4|9529.4|9519.4|9529.1|9519.1|2
1628688340000|2021-08-11 13:25:40|9529|9519|9529|9519|9529|9519|9528.1|9518.1|7
1628688350000|2021-08-11 13:25:50|9529.4|9519.4|9527.9|9517.9|9529.4|9519.4|9527.9|9517.9|5
1628688360000|2021-08-11 13:26:00|9527.3|9517.3|9527.1|9517.1|9527.8|9517.8|9527.1|9517.1|8
1628688370000|2021-08-11 13:26:10|9527|9517|9526.1|9516.1|9527|9517|9524.8|9514.8|14
1628688380000|2021-08-11 13:26:20|9526|9516|9525.5|9515.5|9526|9516|9525.5|9515.5|5
1628688400000|2021-08-11 13:26:40|9525.4|9515.4|9524.4|9514.4|9525.4|9515.4|9523.6|9513.6|9
1628688410000|2021-08-11 13:26:50|9524.3|9514.3|9522.6|9512.6|9524.3|9514.3|9522.6|9512.6|7
1628688420000|2021-08-11 13:27:00|9522.4|9512.4|9523.5|9513.5|9523.5|9513.5|9520.5|9510.5|19
1628688430000|2021-08-11 13:27:10|9523.9|9513.9|9524.8|9514.8|9524.8|9514.8|9522.9|9512.9|10
1628688440000|2021-08-11 13:27:20|9525.1|9515.1|9525.6|9515.6|9526.3|9516.3|9525.1|9515.1|6
1628688450000|2021-08-11 13:27:30|9525.5|9515.5|9526.5|9516.5|9526.5|9516.5|9525.5|9515.5|5
1628688460000|2021-08-11 13:27:40|9526.3|9516.3|9523.9|9513.9|9526.3|9516.3|9523.5|9513.5|13
1628688470000|2021-08-11 13:27:50|9524|9514|9525.5|9515.5|9525.6|9515.6|9524|9514|9
1628688480000|2021-08-11 13:28:00|9525|9515|9523.9|9513.9|9525.1|9515.1|9523.9|9513.9|11
1628688490000|2021-08-11 13:28:10|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523|9513|8
1628688500000|2021-08-11 13:28:20|9523.5|9513.5|9524.8|9514.8|9525|9515|9523.4|9513.4|10
1628688510000|2021-08-11 13:28:30|9524.5|9514.5|9524.5|9514.5|9524.8|9514.8|9524.5|9514.5|3
1628688520000|2021-08-11 13:28:40|9523|9513|9523.9|9513.9|9525.1|9515.1|9523|9513|9
1628688530000|2021-08-11 13:28:50|9524.3|9514.3|9524.4|9514.4|9524.9|9514.9|9524.3|9514.3|7
1628688540000|2021-08-11 13:29:00|9524|9514|9524|9514|9524|9514|9524|9514|1
1628688550000|2021-08-11 13:29:10|9523.9|9513.9|9521.6|9511.6|9523.9|9513.9|9521.6|9511.6|8
1628688560000|2021-08-11 13:29:20|9523|9513|9521.3|9511.3|9523|9513|9520.8|9510.8|5
1628688570000|2021-08-11 13:29:30|9521|9511|9519.8|9509.8|9521|9511|9519.5|9509.5|9
1628688580000|2021-08-11 13:29:40|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|2
1628688590000|2021-08-11 13:29:50|9519.4|9509.4|9518.9|9508.9|9519.6|9509.6|9518.4|9508.4|8
1628688600000|2021-08-11 13:30:00|9519|9509|9518.3|9508.3|9521.3|9511.3|9518|9508|15
1628688610000|2021-08-11 13:30:10|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9516.6|9506.6|9
1628688620000|2021-08-11 13:30:20|9518.5|9508.5|9520.6|9510.6|9520.9|9510.9|9518.3|9508.3|15
1628688630000|2021-08-11 13:30:30|9521.1|9511.1|9523|9513|9524.1|9514.1|9519.6|9509.6|21
1628688640000|2021-08-11 13:30:40|9521.9|9511.9|9523.3|9513.3|9524|9514|9520.6|9510.6|24
1628688650000|2021-08-11 13:30:50|9523.5|9513.5|9525.8|9515.8|9525.8|9515.8|9523.5|9513.5|16
1628688660000|2021-08-11 13:31:00|9525.6|9515.6|9522.8|9512.8|9525.6|9515.6|9522.8|9512.8|7
1628688670000|2021-08-11 13:31:10|9522.9|9512.9|9528.1|9518.1|9528.1|9518.1|9522.8|9512.8|20
1628688680000|2021-08-11 13:31:20|9528.4|9518.4|9534.6|9524.6|9534.6|9524.6|9528.4|9518.4|17
1628688690000|2021-08-11 13:31:30|9535.5|9525.5|9536.6|9526.6|9536.6|9526.6|9533.6|9523.6|13
1628688700000|2021-08-11 13:31:40|9536.5|9526.5|9536.6|9526.6|9536.6|9526.6|9536.5|9526.5|2
1628688710000|2021-08-11 13:31:50|9537.4|9527.4|9541.4|9531.4|9541.4|9531.4|9537.4|9527.4|8
1628688720000|2021-08-11 13:32:00|9541.9|9531.9|9534.8|9524.8|9541.9|9531.9|9534.5|9524.5|16
1628688730000|2021-08-11 13:32:10|9534.5|9524.5|9535.1|9525.1|9535.1|9525.1|9533.9|9523.9|10
1628688740000|2021-08-11 13:32:20|9535|9525|9533.1|9523.1|9535|9525|9532.1|9522.1|14
1628688750000|2021-08-11 13:32:30|9533|9523|9529.9|9519.9|9533|9523|9529.3|9519.3|22
1628688760000|2021-08-11 13:32:40|9529.8|9519.8|9530.4|9520.4|9532.6|9522.6|9529.1|9519.1|17
1628688770000|2021-08-11 13:32:50|9530.3|9520.3|9530.1|9520.1|9530.6|9520.6|9529.1|9519.1|12
1628688780000|2021-08-11 13:33:00|9530.5|9520.5|9526.8|9516.8|9530.9|9520.9|9526.8|9516.8|15
1628688790000|2021-08-11 13:33:10|9526.9|9516.9|9521.1|9511.1|9526.9|9516.9|9521.1|9511.1|22
1628688800000|2021-08-11 13:33:20|9521.4|9511.4|9522|9512|9524.9|9514.9|9521.4|9511.4|18
1628688810000|2021-08-11 13:33:30|9521.6|9511.6|9527.1|9517.1|9527.1|9517.1|9521.3|9511.3|16
1628688820000|2021-08-11 13:33:40|9526|9516|9526|9516|9526.4|9516.4|9523.4|9513.4|21
1628688830000|2021-08-11 13:33:50|9525.9|9515.9|9529.1|9519.1|9530.9|9520.9|9524.5|9514.5|22
1628688840000|2021-08-11 13:34:00|9529.3|9519.3|9527|9517|9529.3|9519.3|9526.9|9516.9|16
1628688850000|2021-08-11 13:34:10|9526.9|9516.9|9526.6|9516.6|9527.9|9517.9|9526.5|9516.5|12
1628688860000|2021-08-11 13:34:20|9527.1|9517.1|9527.1|9517.1|9527.4|9517.4|9526.5|9516.5|6
1628688870000|2021-08-11 13:34:30|9527|9517|9523.6|9513.6|9527|9517|9523.6|9513.6|13
1628688880000|2021-08-11 13:34:40|9523.5|9513.5|9523.9|9513.9|9523.9|9513.9|9522.8|9512.8|10
1628688890000|2021-08-11 13:34:50|9524|9514|9519.4|9509.4|9524.5|9514.5|9519.4|9509.4|14
1628688900000|2021-08-11 13:35:00|9518.4|9508.4|9524.1|9514.1|9524.1|9514.1|9516.5|9506.5|22
1628688910000|2021-08-11 13:35:10|9524.6|9514.6|9523.4|9513.4|9525.1|9515.1|9522.8|9512.8|17
1628688920000|2021-08-11 13:35:20|9523|9513|9523|9513|9523.8|9513.8|9522.9|9512.9|13
1628688930000|2021-08-11 13:35:30|9521.6|9511.6|9520.8|9510.8|9523.3|9513.3|9520.8|9510.8|17
1628688940000|2021-08-11 13:35:40|9520.6|9510.6|9522|9512|9522|9512|9517.8|9507.8|21
1628688950000|2021-08-11 13:35:50|9522.1|9512.1|9521.5|9511.5|9522.8|9512.8|9521|9511|15
1628688960000|2021-08-11 13:36:00|9521.3|9511.3|9522.6|9512.6|9523.6|9513.6|9520.9|9510.9|22
1628688970000|2021-08-11 13:36:10|9522|9512|9518.8|9508.8|9522|9512|9518.6|9508.6|15
1628688980000|2021-08-11 13:36:20|9518.9|9508.9|9519.3|9509.3|9519.6|9509.6|9518.8|9508.8|12
1628688990000|2021-08-11 13:36:30|9519|9509|9521.1|9511.1|9521.1|9511.1|9518.4|9508.4|15
1628689000000|2021-08-11 13:36:40|9521.3|9511.3|9520.9|9510.9|9521.3|9511.3|9520.3|9510.3|13
1628689010000|2021-08-11 13:36:50|9521.1|9511.1|9523.4|9513.4|9523.4|9513.4|9521.1|9511.1|11
1628689020000|2021-08-11 13:37:00|9524.1|9514.1|9524.1|9514.1|9524.4|9514.4|9523.9|9513.9|9
1628689030000|2021-08-11 13:37:10|9524.4|9514.4|9522.1|9512.1|9524.4|9514.4|9522.1|9512.1|18
1628689040000|2021-08-11 13:37:20|9522.4|9512.4|9522.8|9512.8|9523.1|9513.1|9521.3|9511.3|14
1628689050000|2021-08-11 13:37:30|9522.9|9512.9|9523.3|9513.3|9524.5|9514.5|9522.9|9512.9|14
1628689060000|2021-08-11 13:37:40|9523.6|9513.6|9520.1|9510.1|9523.6|9513.6|9520.1|9510.1|15
1628689070000|2021-08-11 13:37:50|9519.9|9509.9|9522.3|9512.3|9522.4|9512.4|9519.9|9509.9|11
1628689080000|2021-08-11 13:38:00|9522|9512|9523.9|9513.9|9524.4|9514.4|9522|9512|15
1628689090000|2021-08-11 13:38:10|9524.1|9514.1|9524.8|9514.8|9525.6|9515.6|9524.1|9514.1|11
1628689100000|2021-08-11 13:38:20|9525|9515|9527|9517|9527|9517|9525|9515|12
1628689110000|2021-08-11 13:38:30|9526.9|9516.9|9527|9517|9527.9|9517.9|9526.5|9516.5|12
1628689120000|2021-08-11 13:38:40|9528|9518|9528.5|9518.5|9529.3|9519.3|9526.6|9516.6|13
1628689130000|2021-08-11 13:38:50|9528.6|9518.6|9528.1|9518.1|9528.9|9518.9|9528.1|9518.1|6
1628689140000|2021-08-11 13:39:00|9528.4|9518.4|9527.6|9517.6|9529.3|9519.3|9527.4|9517.4|17
1628689150000|2021-08-11 13:39:10|9527.8|9517.8|9527.6|9517.6|9528.1|9518.1|9527.5|9517.5|8
1628689160000|2021-08-11 13:39:20|9527.9|9517.9|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|9
1628689170000|2021-08-11 13:39:30|9527.4|9517.4|9524.4|9514.4|9527.4|9517.4|9524|9514|9
1628689180000|2021-08-11 13:39:40|9524|9514|9524.1|9514.1|9524.1|9514.1|9522.9|9512.9|13
1628689190000|2021-08-11 13:39:50|9524.5|9514.5|9524.1|9514.1|9524.5|9514.5|9523|9513|10
1628689200000|2021-08-11 13:40:00|9523.9|9513.9|9526.8|9516.8|9526.8|9516.8|9523.4|9513.4|9
1628689210000|2021-08-11 13:40:10|9526.5|9516.5|9525|9515|9526.5|9516.5|9524.4|9514.4|5
1628689220000|2021-08-11 13:40:20|9524.6|9514.6|9524.5|9514.5|9526|9516|9524.5|9514.5|5
1628689230000|2021-08-11 13:40:30|9524.4|9514.4|9524.8|9514.8|9524.8|9514.8|9521.9|9511.9|15
1628689240000|2021-08-11 13:40:40|9524.9|9514.9|9526.4|9516.4|9526.4|9516.4|9524.9|9514.9|5
1628689250000|2021-08-11 13:40:50|9527|9517|9525.5|9515.5|9527|9517|9525.5|9515.5|10
1628689260000|2021-08-11 13:41:00|9525.6|9515.6|9525.5|9515.5|9527.5|9517.5|9525.5|9515.5|15
1628689270000|2021-08-11 13:41:10|9525.8|9515.8|9521.9|9511.9|9526|9516|9521.9|9511.9|14
1628689280000|2021-08-11 13:41:20|9521.6|9511.6|9521.6|9511.6|9522.6|9512.6|9521.1|9511.1|13
1628689290000|2021-08-11 13:41:30|9521.3|9511.3|9522.9|9512.9|9525.4|9515.4|9520.4|9510.4|19
1628689300000|2021-08-11 13:41:40|9523|9513|9523.4|9513.4|9524.1|9514.1|9523|9513|6
1628689310000|2021-08-11 13:41:50|9523.3|9513.3|9522.9|9512.9|9523.3|9513.3|9522.4|9512.4|6
1628689320000|2021-08-11 13:42:00|9523.1|9513.1|9523.6|9513.6|9523.8|9513.8|9523.1|9513.1|11
1628689330000|2021-08-11 13:42:10|9523.8|9513.8|9524.9|9514.9|9525.9|9515.9|9523.8|9513.8|15
1628689340000|2021-08-11 13:42:20|9524.6|9514.6|9524.6|9514.6|9526|9516|9524.6|9514.6|14
1628689350000|2021-08-11 13:42:30|9524.9|9514.9|9521.4|9511.4|9525.1|9515.1|9521.4|9511.4|12
1628689360000|2021-08-11 13:42:40|9521.3|9511.3|9519.1|9509.1|9521.3|9511.3|9518.9|9508.9|11
1628689370000|2021-08-11 13:42:50|9518.9|9508.9|9517.6|9507.6|9518.9|9508.9|9516.9|9506.9|8
1628689380000|2021-08-11 13:43:00|9517.9|9507.9|9519|9509|9521.6|9511.6|9517.9|9507.9|24
1628689390000|2021-08-11 13:43:10|9519.5|9509.5|9520.4|9510.4|9521.5|9511.5|9519.5|9509.5|18
1628689400000|2021-08-11 13:43:20|9520.9|9510.9|9521.5|9511.5|9521.5|9511.5|9520.4|9510.4|5
1628689410000|2021-08-11 13:43:30|9521.1|9511.1|9521.6|9511.6|9521.6|9511.6|9520.3|9510.3|13
1628689420000|2021-08-11 13:43:40|9520.9|9510.9|9521.6|9511.6|9521.6|9511.6|9520.9|9510.9|3
1628689430000|2021-08-11 13:43:50|9522.5|9512.5|9521.4|9511.4|9522.5|9512.5|9521.1|9511.1|5
1628689440000|2021-08-11 13:44:00|9521.6|9511.6|9521.8|9511.8|9522.8|9512.8|9521.5|9511.5|11
1628689450000|2021-08-11 13:44:10|9522.1|9512.1|9519.5|9509.5|9522.9|9512.9|9519.5|9509.5|7
1628689460000|2021-08-11 13:44:20|9519.1|9509.1|9518.5|9508.5|9519.1|9509.1|9517.8|9507.8|13
1628689470000|2021-08-11 13:44:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9517.5|9507.5|10
1628689480000|2021-08-11 13:44:40|9518|9508|9516.6|9506.6|9518|9508|9516.6|9506.6|11
1628689490000|2021-08-11 13:44:50|9516.5|9506.5|9518|9508|9518.1|9508.1|9516|9506|12
1628689500000|2021-08-11 13:45:00|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9516|9506|15
1628689510000|2021-08-11 13:45:10|9519|9509|9517.6|9507.6|9519|9509|9517.1|9507.1|11
1628689520000|2021-08-11 13:45:20|9517.9|9507.9|9516|9506|9518|9508|9514.9|9504.9|12
1628689530000|2021-08-11 13:45:30|9515.3|9505.3|9514.6|9504.6|9515.3|9505.3|9513.6|9503.6|13
1628689540000|2021-08-11 13:45:40|9514.8|9504.8|9517|9507|9517|9507|9514.8|9504.8|7
1628689550000|2021-08-11 13:45:50|9517.4|9507.4|9518|9508|9518.1|9508.1|9517.1|9507.1|13
1628689560000|2021-08-11 13:46:00|9518.1|9508.1|9519.8|9509.8|9520|9510|9518.1|9508.1|8
1628689570000|2021-08-11 13:46:10|9519.5|9509.5|9520|9510|9521|9511|9519.3|9509.3|13
1628689580000|2021-08-11 13:46:20|9520.5|9510.5|9520.9|9510.9|9520.9|9510.9|9519.3|9509.3|11
1628689590000|2021-08-11 13:46:30|9520.6|9510.6|9522.9|9512.9|9522.9|9512.9|9520.1|9510.1|7
1628689600000|2021-08-11 13:46:40|9522.5|9512.5|9522.4|9512.4|9522.9|9512.9|9521.3|9511.3|7
1628689620000|2021-08-11 13:47:00|9521.9|9511.9|9526.6|9516.6|9527|9517|9521.9|9511.9|15
1628689630000|2021-08-11 13:47:10|9526.4|9516.4|9525.5|9515.5|9526.4|9516.4|9524.9|9514.9|9
1628689640000|2021-08-11 13:47:20|9525.8|9515.8|9526.5|9516.5|9527|9517|9525.5|9515.5|16
1628689650000|2021-08-11 13:47:30|9526.4|9516.4|9525.3|9515.3|9526.4|9516.4|9525.1|9515.1|6
1628689660000|2021-08-11 13:47:40|9525.5|9515.5|9524.9|9514.9|9525.8|9515.8|9524.9|9514.9|6
1628689670000|2021-08-11 13:47:50|9523.1|9513.1|9523.3|9513.3|9523.3|9513.3|9522.8|9512.8|4
1628689680000|2021-08-11 13:48:00|9523.4|9513.4|9522.9|9512.9|9524.5|9514.5|9522.9|9512.9|12
1628689690000|2021-08-11 13:48:10|9523.1|9513.1|9522.8|9512.8|9523.1|9513.1|9522.4|9512.4|7
1628689700000|2021-08-11 13:48:20|9523.8|9513.8|9523.4|9513.4|9523.8|9513.8|9522.5|9512.5|6
1628689710000|2021-08-11 13:48:30|9523.9|9513.9|9522.8|9512.8|9523.9|9513.9|9522.8|9512.8|3
1628689720000|2021-08-11 13:48:40|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9522.3|9512.3|2
1628689730000|2021-08-11 13:48:50|9522.4|9512.4|9523.4|9513.4|9523.4|9513.4|9522.4|9512.4|3
1628689740000|2021-08-11 13:49:00|9522.6|9512.6|9522.8|9512.8|9522.9|9512.9|9522.4|9512.4|6
1628689750000|2021-08-11 13:49:10|9522.4|9512.4|9521.9|9511.9|9522.6|9512.6|9521.9|9511.9|5
1628689760000|2021-08-11 13:49:20|9519.6|9509.6|9519.5|9509.5|9519.6|9509.6|9519.4|9509.4|6
1628689770000|2021-08-11 13:49:30|9519.6|9509.6|9517.8|9507.8|9519.9|9509.9|9517.8|9507.8|8
1628689780000|2021-08-11 13:49:40|9518.1|9508.1|9517.6|9507.6|9518.1|9508.1|9517.4|9507.4|10
1628689790000|2021-08-11 13:49:50|9517.5|9507.5|9516|9506|9517.8|9507.8|9516|9506|12
1628689800000|2021-08-11 13:50:00|9516.4|9506.4|9516.4|9506.4|9516.5|9506.5|9515.9|9505.9|10
1628689810000|2021-08-11 13:50:10|9515.9|9505.9|9515.6|9505.6|9516|9506|9515.4|9505.4|7
1628689820000|2021-08-11 13:50:20|9516.1|9506.1|9515.6|9505.6|9516.3|9506.3|9515.6|9505.6|4
1628689830000|2021-08-11 13:50:30|9515.8|9505.8|9513.9|9503.9|9516|9506|9513.3|9503.3|10
1628689840000|2021-08-11 13:50:40|9513.5|9503.5|9512.9|9502.9|9514.4|9504.4|9512.9|9502.9|9
1628689850000|2021-08-11 13:50:50|9512.5|9502.5|9512.8|9502.8|9513.5|9503.5|9512|9502|8
1628689860000|2021-08-11 13:51:00|9512.6|9502.6|9512.8|9502.8|9512.8|9502.8|9512.4|9502.4|6
1628689870000|2021-08-11 13:51:10|9512.6|9502.6|9512.4|9502.4|9512.6|9502.6|9512.4|9502.4|4
1628689880000|2021-08-11 13:51:20|9512.5|9502.5|9512.6|9502.6|9513|9503|9512.5|9502.5|4
1628689890000|2021-08-11 13:51:30|9513|9503|9515|9505|9515.9|9505.9|9513|9503|11
1628689900000|2021-08-11 13:51:40|9515.1|9505.1|9517|9507|9517.4|9507.4|9515|9505|10
1628689910000|2021-08-11 13:51:50|9517.3|9507.3|9517.9|9507.9|9517.9|9507.9|9517.3|9507.3|3
1628689920000|2021-08-11 13:52:00|9517.8|9507.8|9515.5|9505.5|9517.8|9507.8|9515.3|9505.3|11
1628689930000|2021-08-11 13:52:10|9515.9|9505.9|9513.3|9503.3|9516|9506|9513.3|9503.3|13
1628689940000|2021-08-11 13:52:20|9513.8|9503.8|9512.5|9502.5|9514.3|9504.3|9512.5|9502.5|7
1628689950000|2021-08-11 13:52:30|9512.4|9502.4|9512.5|9502.5|9512.8|9502.8|9511.9|9501.9|10
1628689960000|2021-08-11 13:52:40|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9511.6|9501.6|9
1628689970000|2021-08-11 13:52:50|9512.3|9502.3|9510.1|9500.1|9512.3|9502.3|9510|9500|8
1628689980000|2021-08-11 13:53:00|9510.4|9500.4|9513.1|9503.1|9513.1|9503.1|9510.4|9500.4|8
1628689990000|2021-08-11 13:53:10|9512.9|9502.9|9512.8|9502.8|9513.1|9503.1|9512.8|9502.8|6
1628690000000|2021-08-11 13:53:20|9513.1|9503.1|9512.8|9502.8|9513.1|9503.1|9512.8|9502.8|3
1628690010000|2021-08-11 13:53:30|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1628690020000|2021-08-11 13:53:40|9512.8|9502.8|9512.9|9502.9|9512.9|9502.9|9512.8|9502.8|2
1628690030000|2021-08-11 13:53:50|9513.1|9503.1|9513.4|9503.4|9513.5|9503.5|9512.8|9502.8|8
1628690040000|2021-08-11 13:54:00|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|6
1628690050000|2021-08-11 13:54:10|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1628690060000|2021-08-11 13:54:20|9512.6|9502.6|9512.1|9502.1|9513.3|9503.3|9512.1|9502.1|6
1628690070000|2021-08-11 13:54:30|9511.9|9501.9|9512|9502|9512|9502|9511.9|9501.9|2
1628690080000|2021-08-11 13:54:40|9512.1|9502.1|9510.9|9500.9|9512.9|9502.9|9510.9|9500.9|8
1628690090000|2021-08-11 13:54:50|9510.6|9500.6|9508.5|9498.5|9510.9|9500.9|9508.5|9498.5|12
1628690100000|2021-08-11 13:55:00|9508.3|9498.3|9508.3|9498.3|9511.4|9501.4|9508.3|9498.3|21
1628690110000|2021-08-11 13:55:10|9508.4|9498.4|9511.4|9501.4|9511.4|9501.4|9508.4|9498.4|10
1628690120000|2021-08-11 13:55:20|9511.3|9501.3|9510.9|9500.9|9511.3|9501.3|9510.3|9500.3|6
1628690130000|2021-08-11 13:55:30|9511.3|9501.3|9509.1|9499.1|9511.3|9501.3|9509.1|9499.1|13
1628690140000|2021-08-11 13:55:40|9509.3|9499.3|9511.4|9501.4|9511.4|9501.4|9509.3|9499.3|5
1628690150000|2021-08-11 13:55:50|9511.3|9501.3|9511.3|9501.3|9511.9|9501.9|9511.3|9501.3|6
1628690160000|2021-08-11 13:56:00|9511.1|9501.1|9510.6|9500.6|9511.4|9501.4|9510.3|9500.3|7
1628690170000|2021-08-11 13:56:10|9510.9|9500.9|9509.9|9499.9|9512.4|9502.4|9509.9|9499.9|7
1628690180000|2021-08-11 13:56:20|9509.4|9499.4|9510.3|9500.3|9510.4|9500.4|9508.8|9498.8|8
1628690190000|2021-08-11 13:56:30|9509.4|9499.4|9511.9|9501.9|9511.9|9501.9|9509.4|9499.4|11
1628690200000|2021-08-11 13:56:40|9512.4|9502.4|9513.4|9503.4|9513.4|9503.4|9512.4|9502.4|5
1628690210000|2021-08-11 13:56:50|9513.6|9503.6|9515.4|9505.4|9516.1|9506.1|9513.6|9503.6|7
1628690220000|2021-08-11 13:57:00|9515.6|9505.6|9515.9|9505.9|9516.3|9506.3|9515.6|9505.6|5
1628690230000|2021-08-11 13:57:10|9516|9506|9518.1|9508.1|9518.1|9508.1|9516|9506|10
1628690240000|2021-08-11 13:57:20|9518.3|9508.3|9518.3|9508.3|9518.4|9508.4|9518.1|9508.1|7
1628690250000|2021-08-11 13:57:30|9518.1|9508.1|9517.8|9507.8|9518.1|9508.1|9516.1|9506.1|10
1628690260000|2021-08-11 13:57:40|9517.9|9507.9|9518.4|9508.4|9518.5|9508.5|9517.9|9507.9|7
1628690270000|2021-08-11 13:57:50|9518.6|9508.6|9519.6|9509.6|9520.1|9510.1|9518.6|9508.6|5
1628690280000|2021-08-11 13:58:00|9519.9|9509.9|9520.8|9510.8|9520.9|9510.9|9519.8|9509.8|9
1628690290000|2021-08-11 13:58:10|9520.4|9510.4|9518.5|9508.5|9520.4|9510.4|9518.5|9508.5|10
1628690300000|2021-08-11 13:58:20|9518.1|9508.1|9519.4|9509.4|9519.4|9509.4|9518.1|9508.1|5
1628690310000|2021-08-11 13:58:30|9519.3|9509.3|9519.1|9509.1|9519.4|9509.4|9518.3|9508.3|6
1628690320000|2021-08-11 13:58:40|9518.3|9508.3|9519.4|9509.4|9519.4|9509.4|9518.3|9508.3|8
1628690330000|2021-08-11 13:58:50|9519.3|9509.3|9518.1|9508.1|9519.3|9509.3|9518.1|9508.1|8
1628690340000|2021-08-11 13:59:00|9518.3|9508.3|9518|9508|9518.3|9508.3|9517.3|9507.3|4
1628690350000|2021-08-11 13:59:10|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9516.3|9506.3|6
1628690360000|2021-08-11 13:59:20|9517.9|9507.9|9516.8|9506.8|9518.1|9508.1|9516.8|9506.8|6
1628690370000|2021-08-11 13:59:30|9516.5|9506.5|9515.1|9505.1|9516.8|9506.8|9515.1|9505.1|9
1628690380000|2021-08-11 13:59:40|9515.3|9505.3|9515.5|9505.5|9515.6|9505.6|9515.3|9505.3|4
1628690390000|2021-08-11 13:59:50|9515.3|9505.3|9516.1|9506.1|9517.1|9507.1|9515.3|9505.3|9
1628690400000|2021-08-11 14:00:00|9515.9|9505.9|9519.9|9509.9|9520.6|9510.6|9515.3|9505.3|20
1628690410000|2021-08-11 14:00:10|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|6
1628690420000|2021-08-11 14:00:20|9519.5|9509.5|9520.9|9510.9|9520.9|9510.9|9519.5|9509.5|7
1628690430000|2021-08-11 14:00:30|9521.5|9511.5|9522.8|9512.8|9522.8|9512.8|9521.5|9511.5|6
1628690440000|2021-08-11 14:00:40|9523.1|9513.1|9522|9512|9523.8|9513.8|9521.5|9511.5|11
1628690450000|2021-08-11 14:00:50|9521.9|9511.9|9522.4|9512.4|9522.5|9512.5|9521.9|9511.9|4
1628690460000|2021-08-11 14:01:00|9522.5|9512.5|9523.8|9513.8|9523.8|9513.8|9522.5|9512.5|5
1628690470000|2021-08-11 14:01:10|9523.5|9513.5|9523.5|9513.5|9524.4|9514.4|9523.5|9513.5|8
1628690480000|2021-08-11 14:01:20|9523.8|9513.8|9523.9|9513.9|9524.5|9514.5|9523.1|9513.1|11
1628690490000|2021-08-11 14:01:30|9524.3|9514.3|9524.8|9514.8|9524.9|9514.9|9523.9|9513.9|8
1628690500000|2021-08-11 14:01:40|9525.1|9515.1|9525.4|9515.4|9525.5|9515.5|9524.6|9514.6|9
1628690510000|2021-08-11 14:01:50|9524.9|9514.9|9522.9|9512.9|9524.9|9514.9|9522.9|9512.9|5
1628690520000|2021-08-11 14:02:00|9523.1|9513.1|9523.6|9513.6|9523.6|9513.6|9522.6|9512.6|6
1628690530000|2021-08-11 14:02:10|9523.9|9513.9|9524|9514|9525.8|9515.8|9523.9|9513.9|8
1628690540000|2021-08-11 14:02:20|9523.9|9513.9|9522.6|9512.6|9523.9|9513.9|9522.6|9512.6|10
1628690550000|2021-08-11 14:02:30|9522.3|9512.3|9520|9510|9522.3|9512.3|9520|9510|5
1628690560000|2021-08-11 14:02:40|9520.1|9510.1|9518.8|9508.8|9520.1|9510.1|9518.3|9508.3|9
1628690570000|2021-08-11 14:02:50|9519|9509|9516|9506|9519|9509|9515.9|9505.9|12
1628690580000|2021-08-11 14:03:00|9515.5|9505.5|9512.6|9502.6|9515.5|9505.5|9512.6|9502.6|14
1628690590000|2021-08-11 14:03:10|9512.8|9502.8|9514.1|9504.1|9514.1|9504.1|9512.8|9502.8|3
1628690600000|2021-08-11 14:03:20|9515.3|9505.3|9515.1|9505.1|9515.8|9505.8|9515.1|9505.1|3
1628690610000|2021-08-11 14:03:30|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.3|9504.3|5
1628690620000|2021-08-11 14:03:40|9514.8|9504.8|9513.4|9503.4|9514.8|9504.8|9513.4|9503.4|4
1628690630000|2021-08-11 14:03:50|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.6|9502.6|3
1628690640000|2021-08-11 14:04:00|9512.6|9502.6|9510|9500|9512.6|9502.6|9509.9|9499.9|14
1628690650000|2021-08-11 14:04:10|9509.9|9499.9|9511.3|9501.3|9511.3|9501.3|9509.6|9499.6|6
1628690660000|2021-08-11 14:04:20|9511.4|9501.4|9511.9|9501.9|9512|9502|9511.4|9501.4|4
1628690680000|2021-08-11 14:04:40|9511.5|9501.5|9510.3|9500.3|9511.8|9501.8|9510.3|9500.3|16
1628690690000|2021-08-11 14:04:50|9510.1|9500.1|9510.3|9500.3|9511.6|9501.6|9510.1|9500.1|11
1628690700000|2021-08-11 14:05:00|9510.4|9500.4|9509.8|9499.8|9511.1|9501.1|9509.8|9499.8|12
1628690710000|2021-08-11 14:05:10|9509|9499|9510.8|9500.8|9510.9|9500.9|9508.5|9498.5|14
1628690720000|2021-08-11 14:05:20|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628690730000|2021-08-11 14:05:30|9510.4|9500.4|9510.8|9500.8|9510.8|9500.8|9510.4|9500.4|3
1628690740000|2021-08-11 14:05:40|9510.9|9500.9|9511.5|9501.5|9511.5|9501.5|9510.9|9500.9|4
1628690750000|2021-08-11 14:05:50|9511.4|9501.4|9510.9|9500.9|9511.4|9501.4|9510.4|9500.4|7
1628690760000|2021-08-11 14:06:00|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.6|9500.6|5
1628690770000|2021-08-11 14:06:10|9511.1|9501.1|9515.5|9505.5|9515.6|9505.6|9510.1|9500.1|8
1628690780000|2021-08-11 14:06:20|9515.6|9505.6|9516|9506|9516.3|9506.3|9515.3|9505.3|10
1628690790000|2021-08-11 14:06:30|9516.3|9506.3|9516.8|9506.8|9517.3|9507.3|9516.3|9506.3|8
1628690800000|2021-08-11 14:06:40|9516.5|9506.5|9515.6|9505.6|9516.5|9506.5|9515.6|9505.6|4
1628690810000|2021-08-11 14:06:50|9515.8|9505.8|9516.4|9506.4|9516.5|9506.5|9515.6|9505.6|5
1628690820000|2021-08-11 14:07:00|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.6|9505.6|6
1628690830000|2021-08-11 14:07:10|9516.4|9506.4|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|3
1628690840000|2021-08-11 14:07:20|9516.5|9506.5|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|8
1628690850000|2021-08-11 14:07:30|9517.5|9507.5|9518.6|9508.6|9518.6|9508.6|9517.5|9507.5|6
1628690860000|2021-08-11 14:07:40|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1628690870000|2021-08-11 14:07:50|9517.9|9507.9|9519.1|9509.1|9519.1|9509.1|9517.6|9507.6|7
1628690880000|2021-08-11 14:08:00|9519.3|9509.3|9519.6|9509.6|9520.5|9510.5|9519.3|9509.3|7
1628690890000|2021-08-11 14:08:10|9519.1|9509.1|9518.9|9508.9|9519.8|9509.8|9518.9|9508.9|7
1628690900000|2021-08-11 14:08:20|9518.6|9508.6|9518|9508|9518.6|9508.6|9516.9|9506.9|11
1628690910000|2021-08-11 14:08:30|9518.3|9508.3|9516.9|9506.9|9518.3|9508.3|9516.5|9506.5|7
1628690920000|2021-08-11 14:08:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1628690930000|2021-08-11 14:08:50|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628690950000|2021-08-11 14:09:10|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|3
1628690960000|2021-08-11 14:09:20|9517.4|9507.4|9519.3|9509.3|9519.3|9509.3|9517.4|9507.4|5
1628690970000|2021-08-11 14:09:30|9519.8|9509.8|9521.1|9511.1|9521.1|9511.1|9519.8|9509.8|6
1628690980000|2021-08-11 14:09:40|9520.9|9510.9|9522.8|9512.8|9522.9|9512.9|9520.9|9510.9|8
1628690990000|2021-08-11 14:09:50|9522.6|9512.6|9518.9|9508.9|9522.6|9512.6|9518.6|9508.6|13
1628691000000|2021-08-11 14:10:00|9519.1|9509.1|9519.4|9509.4|9520.1|9510.1|9519.1|9509.1|4
1628691010000|2021-08-11 14:10:10|9518.9|9508.9|9518.9|9508.9|9520.1|9510.1|9518.9|9508.9|8
1628691020000|2021-08-11 14:10:20|9519|9509|9516.9|9506.9|9519|9509|9516.9|9506.9|7
1628691030000|2021-08-11 14:10:30|9517.1|9507.1|9516.9|9506.9|9517.4|9507.4|9516.6|9506.6|10
1628691040000|2021-08-11 14:10:40|9517|9507|9517.9|9507.9|9517.9|9507.9|9517|9507|5
1628691050000|2021-08-11 14:10:50|9518|9508|9517|9507|9518|9508|9516.8|9506.8|5
1628691060000|2021-08-11 14:11:00|9517.3|9507.3|9516.6|9506.6|9517.6|9507.6|9516.6|9506.6|6
1628691070000|2021-08-11 14:11:10|9516.9|9506.9|9516.5|9506.5|9516.9|9506.9|9516.1|9506.1|5
1628691080000|2021-08-11 14:11:20|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|3
1628691090000|2021-08-11 14:11:30|9517.4|9507.4|9516.5|9506.5|9517.6|9507.6|9516.5|9506.5|5
1628691100000|2021-08-11 14:11:40|9516.1|9506.1|9517.3|9507.3|9517.3|9507.3|9516.1|9506.1|4
1628691110000|2021-08-11 14:11:50|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|2
1628691120000|2021-08-11 14:12:00|9517.4|9507.4|9520|9510|9520|9510|9517.4|9507.4|11
1628691130000|2021-08-11 14:12:10|9519.6|9509.6|9518.4|9508.4|9519.6|9509.6|9518.4|9508.4|2
1628691140000|2021-08-11 14:12:20|9518.3|9508.3|9518.1|9508.1|9518.8|9508.8|9518|9508|10
1628691150000|2021-08-11 14:12:30|9517.9|9507.9|9520.1|9510.1|9520.3|9510.3|9517.4|9507.4|14
1628691160000|2021-08-11 14:12:40|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.1|9510.1|3
1628691170000|2021-08-11 14:12:50|9520.4|9510.4|9520.9|9510.9|9520.9|9510.9|9520.4|9510.4|4
1628691190000|2021-08-11 14:13:10|9520.8|9510.8|9520.3|9510.3|9520.8|9510.8|9519.4|9509.4|11
1628691200000|2021-08-11 14:13:20|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1628691210000|2021-08-11 14:13:30|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628691220000|2021-08-11 14:13:40|9520.1|9510.1|9520|9510|9520.1|9510.1|9520|9510|2
1628691230000|2021-08-11 14:13:50|9519.8|9509.8|9519.6|9509.6|9519.8|9509.8|9519.6|9509.6|2
1628691250000|2021-08-11 14:14:10|9519.4|9509.4|9518.6|9508.6|9519.4|9509.4|9518.6|9508.6|3
1628691260000|2021-08-11 14:14:20|9518.8|9508.8|9520.5|9510.5|9521.6|9511.6|9518.8|9508.8|15
1628691270000|2021-08-11 14:14:30|9520.4|9510.4|9519.9|9509.9|9520.4|9510.4|9519.9|9509.9|2
1628691280000|2021-08-11 14:14:40|9520.1|9510.1|9520.5|9510.5|9520.9|9510.9|9520.1|9510.1|5
1628691290000|2021-08-11 14:14:50|9520.9|9510.9|9522.4|9512.4|9522.4|9512.4|9520.9|9510.9|6
1628691300000|2021-08-11 14:15:00|9522.8|9512.8|9527.4|9517.4|9527.5|9517.5|9522.8|9512.8|13
1628691310000|2021-08-11 14:15:10|9527.5|9517.5|9528.1|9518.1|9529|9519|9527.5|9517.5|10
1628691320000|2021-08-11 14:15:20|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|6
1628691330000|2021-08-11 14:15:30|9528.3|9518.3|9530.5|9520.5|9530.8|9520.8|9528.3|9518.3|15
1628691340000|2021-08-11 14:15:40|9530.3|9520.3|9529|9519|9530.5|9520.5|9529|9519|14
1628691350000|2021-08-11 14:15:50|9528.1|9518.1|9532.8|9522.8|9532.8|9522.8|9528.1|9518.1|20
1628691360000|2021-08-11 14:16:00|9532|9522|9535.9|9525.9|9536.5|9526.5|9532|9522|20
1628691370000|2021-08-11 14:16:10|9535.8|9525.8|9535.5|9525.5|9536|9526|9535.1|9525.1|8
1628691380000|2021-08-11 14:16:20|9535.4|9525.4|9534.4|9524.4|9535.4|9525.4|9534.1|9524.1|7
1628691390000|2021-08-11 14:16:30|9534.1|9524.1|9535.5|9525.5|9535.6|9525.6|9534.1|9524.1|7
1628691400000|2021-08-11 14:16:40|9535.3|9525.3|9532.6|9522.6|9535.3|9525.3|9532.3|9522.3|17
1628691410000|2021-08-11 14:16:50|9533.1|9523.1|9530.9|9520.9|9533.4|9523.4|9530.8|9520.8|18
1628691420000|2021-08-11 14:17:00|9531.4|9521.4|9531.5|9521.5|9532.1|9522.1|9531.4|9521.4|8
1628691430000|2021-08-11 14:17:10|9531.3|9521.3|9529.8|9519.8|9531.3|9521.3|9529.8|9519.8|6
1628691440000|2021-08-11 14:17:20|9528.6|9518.6|9527.6|9517.6|9528.6|9518.6|9526.5|9516.5|12
1628691450000|2021-08-11 14:17:30|9527.9|9517.9|9527.5|9517.5|9528.1|9518.1|9527.5|9517.5|4
1628691460000|2021-08-11 14:17:40|9527.4|9517.4|9527|9517|9527.4|9517.4|9526.8|9516.8|4
1628691470000|2021-08-11 14:17:50|9527.3|9517.3|9528.1|9518.1|9528.1|9518.1|9527.3|9517.3|11
1628691480000|2021-08-11 14:18:00|9527.9|9517.9|9527.3|9517.3|9529.9|9519.9|9527.3|9517.3|10
1628691490000|2021-08-11 14:18:10|9527.4|9517.4|9528.8|9518.8|9528.9|9518.9|9527.4|9517.4|6
1628691500000|2021-08-11 14:18:20|9528.3|9518.3|9528.3|9518.3|9528.9|9518.9|9528.3|9518.3|7
1628691510000|2021-08-11 14:18:30|9527.8|9517.8|9529|9519|9529|9519|9527.8|9517.8|6
1628691520000|2021-08-11 14:18:40|9528.9|9518.9|9525.6|9515.6|9528.9|9518.9|9525.6|9515.6|7
1628691530000|2021-08-11 14:18:50|9525.9|9515.9|9524.6|9514.6|9526.3|9516.3|9524.6|9514.6|6
1628691540000|2021-08-11 14:19:00|9524.9|9514.9|9525.1|9515.1|9526.8|9516.8|9524.9|9514.9|11
1628691550000|2021-08-11 14:19:10|9524.9|9514.9|9524.4|9514.4|9524.9|9514.9|9524.4|9514.4|2
1628691560000|2021-08-11 14:19:20|9524.1|9514.1|9524.4|9514.4|9524.5|9514.5|9524.1|9514.1|4
1628691570000|2021-08-11 14:19:30|9523.8|9513.8|9521.9|9511.9|9523.8|9513.8|9521.9|9511.9|16
1628691580000|2021-08-11 14:19:40|9521.1|9511.1|9519.6|9509.6|9521.6|9511.6|9518.6|9508.6|16
1628691590000|2021-08-11 14:19:50|9519.4|9509.4|9517.5|9507.5|9519.4|9509.4|9517.5|9507.5|13
1628691600000|2021-08-11 14:20:00|9517.9|9507.9|9518.9|9508.9|9518.9|9508.9|9517.9|9507.9|5
1628691610000|2021-08-11 14:20:10|9518.6|9508.6|9518.5|9508.5|9518.6|9508.6|9518.1|9508.1|3
1628691620000|2021-08-11 14:20:20|9518.6|9508.6|9518.9|9508.9|9518.9|9508.9|9518.4|9508.4|4
1628691630000|2021-08-11 14:20:30|9519.9|9509.9|9520.1|9510.1|9520.4|9510.4|9519.9|9509.9|4
1628691640000|2021-08-11 14:20:40|9520|9510|9518.5|9508.5|9520|9510|9518.5|9508.5|4
1628691650000|2021-08-11 14:20:50|9518.8|9508.8|9520.1|9510.1|9520.1|9510.1|9518.8|9508.8|5
1628691660000|2021-08-11 14:21:00|9520.4|9510.4|9523.3|9513.3|9524|9514|9520.4|9510.4|12
1628691670000|2021-08-11 14:21:10|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1628691680000|2021-08-11 14:21:20|9524.1|9514.1|9523.8|9513.8|9524.1|9514.1|9523|9513|6
1628691700000|2021-08-11 14:21:40|9523.6|9513.6|9523.8|9513.8|9523.8|9513.8|9523.6|9513.6|2
1628691710000|2021-08-11 14:21:50|9523.6|9513.6|9523.9|9513.9|9524.1|9514.1|9523.6|9513.6|6
1628691720000|2021-08-11 14:22:00|9524|9514|9524.9|9514.9|9524.9|9514.9|9524|9514|3
1628691730000|2021-08-11 14:22:10|9524.6|9514.6|9520.4|9510.4|9524.6|9514.6|9520.4|9510.4|7
1628691740000|2021-08-11 14:22:20|9520.3|9510.3|9519.8|9509.8|9520.5|9510.5|9519.1|9509.1|8
1628691750000|2021-08-11 14:22:30|9519.6|9509.6|9518.3|9508.3|9519.6|9509.6|9517.9|9507.9|10
1628691760000|2021-08-11 14:22:40|9518|9508|9517.9|9507.9|9518|9508|9517.6|9507.6|4
1628691770000|2021-08-11 14:22:50|9518|9508|9519.4|9509.4|9519.4|9509.4|9518|9508|4
1628691780000|2021-08-11 14:23:00|9520|9510|9520.6|9510.6|9520.6|9510.6|9520|9510|3
1628691790000|2021-08-11 14:23:10|9520.5|9510.5|9521.4|9511.4|9521.4|9511.4|9520.3|9510.3|5
1628691800000|2021-08-11 14:23:20|9521.3|9511.3|9518.1|9508.1|9521.3|9511.3|9518.1|9508.1|8
1628691810000|2021-08-11 14:23:30|9518.4|9508.4|9520|9510|9520|9510|9518.4|9508.4|7
1628691820000|2021-08-11 14:23:40|9520.1|9510.1|9520.4|9510.4|9520.6|9510.6|9519.8|9509.8|5
1628691830000|2021-08-11 14:23:50|9520.6|9510.6|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|4
1628691840000|2021-08-11 14:24:00|9520.6|9510.6|9522.3|9512.3|9523.1|9513.1|9520.6|9510.6|11
1628691850000|2021-08-11 14:24:10|9522.1|9512.1|9520.8|9510.8|9522.1|9512.1|9520.8|9510.8|5
1628691860000|2021-08-11 14:24:20|9520.9|9510.9|9520.3|9510.3|9520.9|9510.9|9520.3|9510.3|4
1628691870000|2021-08-11 14:24:30|9520.4|9510.4|9521.4|9511.4|9521.4|9511.4|9520.4|9510.4|5
1628691890000|2021-08-11 14:24:50|9520.1|9510.1|9520.8|9510.8|9520.9|9510.9|9520.1|9510.1|3
1628691900000|2021-08-11 14:25:00|9520.6|9510.6|9522.5|9512.5|9523.1|9513.1|9520.4|9510.4|12
1628691910000|2021-08-11 14:25:10|9522.6|9512.6|9521.6|9511.6|9522.6|9512.6|9521.6|9511.6|5
1628691920000|2021-08-11 14:25:20|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.6|9511.6|5
1628691930000|2021-08-11 14:25:30|9522.4|9512.4|9523.1|9513.1|9523.1|9513.1|9522.4|9512.4|4
1628691940000|2021-08-11 14:25:40|9523|9513|9522.1|9512.1|9523|9513|9522.1|9512.1|2
1628691950000|2021-08-11 14:25:50|9522.6|9512.6|9522.3|9512.3|9522.6|9512.6|9522.1|9512.1|5
1628691960000|2021-08-11 14:26:00|9522.5|9512.5|9523.9|9513.9|9523.9|9513.9|9522.4|9512.4|6
1628691970000|2021-08-11 14:26:10|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9523.1|9513.1|4
1628691980000|2021-08-11 14:26:20|9523.1|9513.1|9523.6|9513.6|9523.6|9513.6|9523.1|9513.1|3
1628691990000|2021-08-11 14:26:30|9523.5|9513.5|9522.9|9512.9|9523.5|9513.5|9522.4|9512.4|3
1628692000000|2021-08-11 14:26:40|9522.8|9512.8|9520|9510|9522.8|9512.8|9520|9510|4
1628692010000|2021-08-11 14:26:50|9519.8|9509.8|9519|9509|9519.8|9509.8|9518.9|9508.9|13
1628692020000|2021-08-11 14:27:00|9519.3|9509.3|9519.8|9509.8|9520|9510|9519|9509|10
1628692030000|2021-08-11 14:27:10|9519.9|9509.9|9519.8|9509.8|9519.9|9509.9|9519.3|9509.3|4
1628692040000|2021-08-11 14:27:20|9519.9|9509.9|9518.4|9508.4|9519.9|9509.9|9518.4|9508.4|5
1628692050000|2021-08-11 14:27:30|9518.1|9508.1|9517.6|9507.6|9518.8|9508.8|9517.6|9507.6|11
1628692060000|2021-08-11 14:27:40|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.3|9507.3|4
1628692070000|2021-08-11 14:27:50|9518.1|9508.1|9517.3|9507.3|9518.1|9508.1|9517.3|9507.3|5
1628692080000|2021-08-11 14:28:00|9517.4|9507.4|9520.1|9510.1|9520.4|9510.4|9517.4|9507.4|20
1628692090000|2021-08-11 14:28:10|9520.4|9510.4|9519.6|9509.6|9520.6|9510.6|9519.5|9509.5|12
1628692100000|2021-08-11 14:28:20|9519.5|9509.5|9520|9510|9520|9510|9519.1|9509.1|10
1628692110000|2021-08-11 14:28:30|9519.9|9509.9|9518.5|9508.5|9520.1|9510.1|9518.1|9508.1|13
1628692120000|2021-08-11 14:28:40|9518.3|9508.3|9517.6|9507.6|9518.3|9508.3|9517.6|9507.6|2
1628692140000|2021-08-11 14:29:00|9517.9|9507.9|9517.4|9507.4|9517.9|9507.9|9517.4|9507.4|3
1628692150000|2021-08-11 14:29:10|9517.6|9507.6|9516.4|9506.4|9518|9508|9515.6|9505.6|9
1628692160000|2021-08-11 14:29:20|9517|9507|9515.6|9505.6|9517.8|9507.8|9515.4|9505.4|13
1628692170000|2021-08-11 14:29:30|9515.4|9505.4|9514.1|9504.1|9515.4|9505.4|9514|9504|7
1628692180000|2021-08-11 14:29:40|9513|9503|9513|9503|9513.9|9503.9|9513|9503|5
1628692190000|2021-08-11 14:29:50|9513.3|9503.3|9513.1|9503.1|9513.9|9503.9|9513|9503|7
1628692200000|2021-08-11 14:30:00|9513.8|9503.8|9514.8|9504.8|9515.1|9505.1|9513.1|9503.1|8
1628692210000|2021-08-11 14:30:10|9514.5|9504.5|9515.9|9505.9|9515.9|9505.9|9513.9|9503.9|11
1628692220000|2021-08-11 14:30:20|9515.5|9505.5|9513|9503|9515.5|9505.5|9513|9503|6
1628692230000|2021-08-11 14:30:30|9513.3|9503.3|9512.9|9502.9|9513.3|9503.3|9512.9|9502.9|2
1628692240000|2021-08-11 14:30:40|9513|9503|9515.4|9505.4|9515.4|9505.4|9513|9503|7
1628692250000|2021-08-11 14:30:50|9515.6|9505.6|9517.1|9507.1|9517.1|9507.1|9515.6|9505.6|3
1628692260000|2021-08-11 14:31:00|9517.6|9507.6|9518.4|9508.4|9518.6|9508.6|9517.6|9507.6|9
1628692270000|2021-08-11 14:31:10|9518.5|9508.5|9518.6|9508.6|9519|9509|9518.5|9508.5|10
1628692280000|2021-08-11 14:31:20|9518.8|9508.8|9519.6|9509.6|9521|9511|9518.8|9508.8|10
1628692290000|2021-08-11 14:31:30|9519.4|9509.4|9518|9508|9519.4|9509.4|9517.9|9507.9|7
1628692300000|2021-08-11 14:31:40|9518.3|9508.3|9518.6|9508.6|9520.1|9510.1|9518.3|9508.3|7
1628692310000|2021-08-11 14:31:50|9518.5|9508.5|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|3
1628692320000|2021-08-11 14:32:00|9519|9509|9520.8|9510.8|9521|9511|9518.4|9508.4|9
1628692330000|2021-08-11 14:32:10|9520.6|9510.6|9519.4|9509.4|9520.6|9510.6|9519.4|9509.4|4
1628692340000|2021-08-11 14:32:20|9519.1|9509.1|9517.3|9507.3|9519.1|9509.1|9517.3|9507.3|10
1628692350000|2021-08-11 14:32:30|9517.6|9507.6|9515.1|9505.1|9517.6|9507.6|9514.6|9504.6|16
1628692360000|2021-08-11 14:32:40|9514.4|9504.4|9513.8|9503.8|9516.9|9506.9|9513.3|9503.3|13
1628692370000|2021-08-11 14:32:50|9513.6|9503.6|9512.9|9502.9|9513.6|9503.6|9512.9|9502.9|5
1628692380000|2021-08-11 14:33:00|9513.5|9503.5|9513.5|9503.5|9514.4|9504.4|9513|9503|19
1628692390000|2021-08-11 14:33:10|9513.3|9503.3|9513|9503|9513.3|9503.3|9512.9|9502.9|3
1628692400000|2021-08-11 14:33:20|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1628692410000|2021-08-11 14:33:30|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|3
1628692420000|2021-08-11 14:33:40|9513.6|9503.6|9515.6|9505.6|9515.6|9505.6|9513.6|9503.6|3
1628692430000|2021-08-11 14:33:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628692440000|2021-08-11 14:34:00|9516|9506|9513.6|9503.6|9516.4|9506.4|9513.6|9503.6|10
1628692460000|2021-08-11 14:34:20|9513.8|9503.8|9514.1|9504.1|9514.1|9504.1|9513|9503|4
1628692470000|2021-08-11 14:34:30|9514.8|9504.8|9515|9505|9515.4|9505.4|9514.8|9504.8|4
1628692480000|2021-08-11 14:34:40|9514.9|9504.9|9512.9|9502.9|9514.9|9504.9|9512.9|9502.9|4
1628692490000|2021-08-11 14:34:50|9513|9503|9513|9503|9513|9503|9513|9503|1
1628692500000|2021-08-11 14:35:00|9513.3|9503.3|9514.4|9504.4|9514.4|9504.4|9513.3|9503.3|5
1628692510000|2021-08-11 14:35:10|9514.1|9504.1|9513.4|9503.4|9514.1|9504.1|9513.4|9503.4|3
1628692520000|2021-08-11 14:35:20|9513.5|9503.5|9513.1|9503.1|9513.5|9503.5|9512.9|9502.9|5
1628692530000|2021-08-11 14:35:30|9512.9|9502.9|9512.1|9502.1|9512.9|9502.9|9512.1|9502.1|4
1628692540000|2021-08-11 14:35:40|9512.4|9502.4|9513|9503|9513|9503|9512.4|9502.4|4
1628692550000|2021-08-11 14:35:50|9512.9|9502.9|9512.5|9502.5|9512.9|9502.9|9512.3|9502.3|6
1628692560000|2021-08-11 14:36:00|9512.8|9502.8|9512.4|9502.4|9512.8|9502.8|9512.1|9502.1|5
1628692570000|2021-08-11 14:36:10|9512.5|9502.5|9514.4|9504.4|9514.4|9504.4|9512.5|9502.5|6
1628692580000|2021-08-11 14:36:20|9514.1|9504.1|9513.1|9503.1|9514.3|9504.3|9512.8|9502.8|12
1628692590000|2021-08-11 14:36:30|9513.3|9503.3|9513|9503|9513.4|9503.4|9513|9503|4
1628692600000|2021-08-11 14:36:40|9512.9|9502.9|9513.5|9503.5|9513.5|9503.5|9512.9|9502.9|4
1628692610000|2021-08-11 14:36:50|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1628692620000|2021-08-11 14:37:00|9513.5|9503.5|9513.4|9503.4|9513.5|9503.5|9513.3|9503.3|5
1628692630000|2021-08-11 14:37:10|9513|9503|9513.6|9503.6|9513.6|9503.6|9513|9503|4
1628692640000|2021-08-11 14:37:20|9513.8|9503.8|9514.6|9504.6|9516.5|9506.5|9513.8|9503.8|10
1628692650000|2021-08-11 14:37:30|9514.4|9504.4|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|2
1628692660000|2021-08-11 14:37:40|9513.9|9503.9|9515.4|9505.4|9515.4|9505.4|9513.9|9503.9|5
1628692670000|2021-08-11 14:37:50|9515.8|9505.8|9516.3|9506.3|9516.5|9506.5|9515.8|9505.8|5
1628692680000|2021-08-11 14:38:00|9516.5|9506.5|9515.9|9505.9|9516.5|9506.5|9515.9|9505.9|3
1628692690000|2021-08-11 14:38:10|9515.8|9505.8|9512.6|9502.6|9515.8|9505.8|9512.6|9502.6|8
1628692700000|2021-08-11 14:38:20|9512.4|9502.4|9510.4|9500.4|9512.4|9502.4|9509.6|9499.6|11
1628692710000|2021-08-11 14:38:30|9510.1|9500.1|9509.6|9499.6|9510.1|9500.1|9509.6|9499.6|3
1628692720000|2021-08-11 14:38:40|9509.9|9499.9|9510.5|9500.5|9510.5|9500.5|9509.9|9499.9|5
1628692730000|2021-08-11 14:38:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628692740000|2021-08-11 14:39:00|9510.4|9500.4|9509.9|9499.9|9510.4|9500.4|9509.9|9499.9|3
1628692750000|2021-08-11 14:39:10|9509.6|9499.6|9508|9498|9509.6|9499.6|9507.3|9497.3|10
1628692760000|2021-08-11 14:39:20|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|6
1628692770000|2021-08-11 14:39:30|9505.3|9495.3|9501.4|9491.4|9505.3|9495.3|9501.1|9491.1|15
1628692780000|2021-08-11 14:39:40|9501.3|9491.3|9498.3|9488.3|9501.3|9491.3|9498.3|9488.3|10
1628692790000|2021-08-11 14:39:50|9497.9|9487.9|9497.4|9487.4|9497.9|9487.9|9495.9|9485.9|9
1628692800000|2021-08-11 14:40:00|9498.8|9488.8|9497.9|9487.9|9499.8|9489.8|9497|9487|16
1628692810000|2021-08-11 14:40:10|9497.8|9487.8|9497.6|9487.6|9498.4|9488.4|9495.9|9485.9|15
1628692820000|2021-08-11 14:40:20|9497.9|9487.9|9502.5|9492.5|9502.5|9492.5|9497.9|9487.9|10
1628692830000|2021-08-11 14:40:30|9501.4|9491.4|9499.6|9489.6|9501.4|9491.4|9499.6|9489.6|7
1628692840000|2021-08-11 14:40:40|9500.6|9490.6|9501.3|9491.3|9502.3|9492.3|9499.1|9489.1|16
1628692850000|2021-08-11 14:40:50|9501.4|9491.4|9502.6|9492.6|9502.6|9492.6|9501.4|9491.4|4
1628692860000|2021-08-11 14:41:00|9503.1|9493.1|9507.6|9497.6|9507.6|9497.6|9503.1|9493.1|12
1628692870000|2021-08-11 14:41:10|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.1|9497.1|4
1628692880000|2021-08-11 14:41:20|9507.4|9497.4|9507.4|9497.4|9509.4|9499.4|9507.4|9497.4|15
1628692890000|2021-08-11 14:41:30|9507.1|9497.1|9507.4|9497.4|9508.1|9498.1|9507|9497|9
1628692900000|2021-08-11 14:41:40|9507.3|9497.3|9506.3|9496.3|9507.4|9497.4|9506.3|9496.3|8
1628692910000|2021-08-11 14:41:50|9507|9497|9507.6|9497.6|9507.9|9497.9|9505.9|9495.9|10
1628692920000|2021-08-11 14:42:00|9507.9|9497.9|9508|9498|9509.1|9499.1|9507.9|9497.9|13
1628692930000|2021-08-11 14:42:10|9507.4|9497.4|9506.9|9496.9|9507.4|9497.4|9506.9|9496.9|3
1628692940000|2021-08-11 14:42:20|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9505.3|9495.3|8
1628692950000|2021-08-11 14:42:30|9507|9497|9508.5|9498.5|9508.6|9498.6|9506.5|9496.5|10
1628692960000|2021-08-11 14:42:40|9508.8|9498.8|9508.3|9498.3|9508.9|9498.9|9507.4|9497.4|7
1628692970000|2021-08-11 14:42:50|9508.1|9498.1|9509.8|9499.8|9509.9|9499.9|9508.1|9498.1|7
1628692980000|2021-08-11 14:43:00|9510|9500|9512.9|9502.9|9512.9|9502.9|9510|9500|8
1628692990000|2021-08-11 14:43:10|9513.5|9503.5|9513.9|9503.9|9514.1|9504.1|9513.1|9503.1|11
1628693000000|2021-08-11 14:43:20|9514.1|9504.1|9515.6|9505.6|9515.6|9505.6|9514.1|9504.1|10
1628693010000|2021-08-11 14:43:30|9515.5|9505.5|9514.4|9504.4|9515.5|9505.5|9513.9|9503.9|7
1628693020000|2021-08-11 14:43:40|9514.5|9504.5|9515|9505|9515.1|9505.1|9514.5|9504.5|5
1628693030000|2021-08-11 14:43:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628693040000|2021-08-11 14:44:00|9515.1|9505.1|9517.9|9507.9|9518.1|9508.1|9515.1|9505.1|10
1628693050000|2021-08-11 14:44:10|9518|9508|9518|9508|9518.3|9508.3|9518|9508|4
1628693060000|2021-08-11 14:44:20|9518.1|9508.1|9518.6|9508.6|9518.6|9508.6|9518.1|9508.1|4
1628693070000|2021-08-11 14:44:30|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|7
1628693080000|2021-08-11 14:44:40|9518|9508|9517.3|9507.3|9518|9508|9517|9507|4
1628693090000|2021-08-11 14:44:50|9517|9507|9516.9|9506.9|9517|9507|9516.9|9506.9|2
1628693100000|2021-08-11 14:45:00|9517.1|9507.1|9516.4|9506.4|9517.3|9507.3|9516.4|9506.4|5
1628693110000|2021-08-11 14:45:10|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|5
1628693120000|2021-08-11 14:45:20|9516.9|9506.9|9519.3|9509.3|9519.4|9509.4|9516.9|9506.9|5
1628693130000|2021-08-11 14:45:30|9519.1|9509.1|9519.1|9509.1|9519.4|9509.4|9518.9|9508.9|7
1628693140000|2021-08-11 14:45:40|9519.3|9509.3|9522.5|9512.5|9522.6|9512.6|9519.3|9509.3|10
1628693150000|2021-08-11 14:45:50|9522.4|9512.4|9522.1|9512.1|9522.4|9512.4|9522.1|9512.1|3
1628693160000|2021-08-11 14:46:00|9521.8|9511.8|9520.6|9510.6|9521.8|9511.8|9520.6|9510.6|5
1628693170000|2021-08-11 14:46:10|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628693180000|2021-08-11 14:46:20|9520.1|9510.1|9520.9|9510.9|9520.9|9510.9|9520.1|9510.1|3
1628693190000|2021-08-11 14:46:30|9521|9511|9522.1|9512.1|9522.1|9512.1|9521|9511|4
1628693200000|2021-08-11 14:46:40|9522.3|9512.3|9522.5|9512.5|9523.9|9513.9|9522.3|9512.3|8
1628693210000|2021-08-11 14:46:50|9522.6|9512.6|9523.1|9513.1|9524.4|9514.4|9522.6|9512.6|12
1628693220000|2021-08-11 14:47:00|9523.4|9513.4|9524.1|9514.1|9524.9|9514.9|9523.4|9513.4|14
1628693230000|2021-08-11 14:47:10|9523.8|9513.8|9523.9|9513.9|9524|9514|9523.1|9513.1|10
1628693240000|2021-08-11 14:47:20|9523.6|9513.6|9524.3|9514.3|9524.3|9514.3|9523.1|9513.1|6
1628693250000|2021-08-11 14:47:30|9524.1|9514.1|9522.1|9512.1|9524.1|9514.1|9522.1|9512.1|7
1628693260000|2021-08-11 14:47:40|9522.3|9512.3|9524.6|9514.6|9524.6|9514.6|9522.3|9512.3|5
1628693270000|2021-08-11 14:47:50|9524.8|9514.8|9525|9515|9525|9515|9524.6|9514.6|3
1628693280000|2021-08-11 14:48:00|9524.9|9514.9|9526.5|9516.5|9526.8|9516.8|9523.6|9513.6|13
1628693290000|2021-08-11 14:48:10|9526.1|9516.1|9526.5|9516.5|9526.5|9516.5|9525.6|9515.6|7
1628693310000|2021-08-11 14:48:30|9526.6|9516.6|9527.1|9517.1|9527.1|9517.1|9526.6|9516.6|2
1628693320000|2021-08-11 14:48:40|9526.9|9516.9|9526.6|9516.6|9527.4|9517.4|9526.4|9516.4|13
1628693330000|2021-08-11 14:48:50|9526.9|9516.9|9527.4|9517.4|9527.4|9517.4|9526.5|9516.5|5
1628693340000|2021-08-11 14:49:00|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.1|9517.1|3
1628693350000|2021-08-11 14:49:10|9527.6|9517.6|9527.8|9517.8|9528.3|9518.3|9527.4|9517.4|10
1628693360000|2021-08-11 14:49:20|9527.4|9517.4|9523.9|9513.9|9527.4|9517.4|9523.6|9513.6|6
1628693370000|2021-08-11 14:49:30|9524.1|9514.1|9524.4|9514.4|9525.5|9515.5|9524.1|9514.1|11
1628693380000|2021-08-11 14:49:40|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9522.9|9512.9|6
1628693390000|2021-08-11 14:49:50|9524.6|9514.6|9525.1|9515.1|9525.4|9515.4|9524.6|9514.6|4
1628693400000|2021-08-11 14:50:00|9524.9|9514.9|9522.9|9512.9|9524.9|9514.9|9522.9|9512.9|6
1628693410000|2021-08-11 14:50:10|9522.6|9512.6|9524|9514|9524|9514|9522.6|9512.6|6
1628693420000|2021-08-11 14:50:20|9523.8|9513.8|9525.3|9515.3|9525.3|9515.3|9522.8|9512.8|13
1628693430000|2021-08-11 14:50:30|9526.5|9516.5|9525.4|9515.4|9526.9|9516.9|9525.4|9515.4|6
1628693440000|2021-08-11 14:50:40|9525.1|9515.1|9523.9|9513.9|9525.1|9515.1|9523.9|9513.9|5
1628693450000|2021-08-11 14:50:50|9523.6|9513.6|9523.3|9513.3|9523.6|9513.6|9522.4|9512.4|3
1628693460000|2021-08-11 14:51:00|9523.4|9513.4|9525.6|9515.6|9525.6|9515.6|9523.4|9513.4|12
1628693470000|2021-08-11 14:51:10|9525.5|9515.5|9524.4|9514.4|9525.5|9515.5|9524.4|9514.4|5
1628693480000|2021-08-11 14:51:20|9525.6|9515.6|9525.8|9515.8|9526.4|9516.4|9525.3|9515.3|6
1628693490000|2021-08-11 14:51:30|9525.6|9515.6|9526.6|9516.6|9527.1|9517.1|9525.5|9515.5|6
1628693500000|2021-08-11 14:51:40|9526.8|9516.8|9526.8|9516.8|9527.1|9517.1|9526.8|9516.8|4
1628693510000|2021-08-11 14:51:50|9526.9|9516.9|9526.8|9516.8|9527|9517|9526.6|9516.6|5
1628693520000|2021-08-11 14:52:00|9527|9517|9530|9520|9530|9520|9527|9517|9
1628693530000|2021-08-11 14:52:10|9530.1|9520.1|9530|9520|9530.6|9520.6|9530|9520|5
1628693540000|2021-08-11 14:52:20|9529.6|9519.6|9530.1|9520.1|9530.3|9520.3|9528.5|9518.5|8
1628693550000|2021-08-11 14:52:30|9530.3|9520.3|9529.4|9519.4|9530.3|9520.3|9529.4|9519.4|6
1628693560000|2021-08-11 14:52:40|9528.3|9518.3|9528.6|9518.6|9528.6|9518.6|9528.3|9518.3|2
1628693570000|2021-08-11 14:52:50|9528.8|9518.8|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|2
1628693580000|2021-08-11 14:53:00|9529.1|9519.1|9529.5|9519.5|9529.5|9519.5|9529|9519|4
1628693590000|2021-08-11 14:53:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529|9519|4
1628693600000|2021-08-11 14:53:20|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|9529.4|9519.4|1
1628693610000|2021-08-11 14:53:30|9529.1|9519.1|9528.4|9518.4|9529.1|9519.1|9528.4|9518.4|4
1628693620000|2021-08-11 14:53:40|9528.3|9518.3|9526.9|9516.9|9528.3|9518.3|9526.9|9516.9|5
1628693630000|2021-08-11 14:53:50|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9525.9|9515.9|8
1628693640000|2021-08-11 14:54:00|9527.4|9517.4|9529.9|9519.9|9529.9|9519.9|9527.4|9517.4|7
1628693650000|2021-08-11 14:54:10|9529.8|9519.8|9528.9|9518.9|9529.8|9519.8|9528.6|9518.6|6
1628693660000|2021-08-11 14:54:20|9529|9519|9529|9519|9529.1|9519.1|9529|9519|3
1628693670000|2021-08-11 14:54:30|9528.9|9518.9|9527.9|9517.9|9528.9|9518.9|9527.9|9517.9|6
1628693680000|2021-08-11 14:54:40|9527.4|9517.4|9527.1|9517.1|9527.4|9517.4|9526.1|9516.1|8
1628693700000|2021-08-11 14:55:00|9527.4|9517.4|9529.5|9519.5|9529.5|9519.5|9527.4|9517.4|4
1628693710000|2021-08-11 14:55:10|9529.9|9519.9|9531.4|9521.4|9531.4|9521.4|9529.1|9519.1|6
1628693720000|2021-08-11 14:55:20|9531.3|9521.3|9529.4|9519.4|9531.3|9521.3|9529.1|9519.1|6
1628693730000|2021-08-11 14:55:30|9529.1|9519.1|9528.9|9518.9|9529.1|9519.1|9528.9|9518.9|2
1628693740000|2021-08-11 14:55:40|9528.6|9518.6|9527.5|9517.5|9528.6|9518.6|9527.5|9517.5|3
1628693750000|2021-08-11 14:55:50|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1628693760000|2021-08-11 14:56:00|9527|9517|9527.5|9517.5|9527.6|9517.6|9527|9517|7
1628693770000|2021-08-11 14:56:10|9527.8|9517.8|9529.9|9519.9|9529.9|9519.9|9527.8|9517.8|7
1628693790000|2021-08-11 14:56:30|9529.4|9519.4|9529.3|9519.3|9529.4|9519.4|9529.1|9519.1|3
1628693800000|2021-08-11 14:56:40|9529.5|9519.5|9529.9|9519.9|9529.9|9519.9|9529.5|9519.5|2
1628693810000|2021-08-11 14:56:50|9530|9520|9530|9520|9530|9520|9530|9520|1
1628693830000|2021-08-11 14:57:10|9530.9|9520.9|9530.4|9520.4|9531|9521|9530.4|9520.4|5
1628693840000|2021-08-11 14:57:20|9530.5|9520.5|9532.4|9522.4|9533.3|9523.3|9530.5|9520.5|12
1628693850000|2021-08-11 14:57:30|9532.8|9522.8|9534.3|9524.3|9534.3|9524.3|9532.8|9522.8|9
1628693860000|2021-08-11 14:57:40|9534.5|9524.5|9534.4|9524.4|9535|9525|9534.4|9524.4|8
1628693870000|2021-08-11 14:57:50|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1628693880000|2021-08-11 14:58:00|9534.1|9524.1|9537.3|9527.3|9538|9528|9533.4|9523.4|15
1628693890000|2021-08-11 14:58:10|9537.6|9527.6|9538.1|9528.1|9538.6|9528.6|9537.1|9527.1|16
1628693900000|2021-08-11 14:58:20|9537.9|9527.9|9535.1|9525.1|9537.9|9527.9|9535.1|9525.1|13
1628693910000|2021-08-11 14:58:30|9535.5|9525.5|9534.3|9524.3|9535.5|9525.5|9534.3|9524.3|5
1628693920000|2021-08-11 14:58:40|9534.4|9524.4|9535|9525|9535.9|9525.9|9534.4|9524.4|7
1628693930000|2021-08-11 14:58:50|9535.3|9525.3|9536.8|9526.8|9536.9|9526.9|9535.3|9525.3|5
1628693940000|2021-08-11 14:59:00|9536.6|9526.6|9535.1|9525.1|9536.6|9526.6|9534.8|9524.8|6
1628693950000|2021-08-11 14:59:10|9534.9|9524.9|9534.6|9524.6|9534.9|9524.9|9534.6|9524.6|3
1628693960000|2021-08-11 14:59:20|9534.4|9524.4|9533.6|9523.6|9534.4|9524.4|9533.4|9523.4|7
1628693970000|2021-08-11 14:59:30|9533.8|9523.8|9534.1|9524.1|9534.1|9524.1|9533.8|9523.8|2
1628693980000|2021-08-11 14:59:40|9533.8|9523.8|9533.1|9523.1|9534.1|9524.1|9533.1|9523.1|5
1628693990000|2021-08-11 14:59:50|9532.9|9522.9|9531.4|9521.4|9532.9|9522.9|9530.9|9520.9|8
1628694000000|2021-08-11 15:00:00|9531.5|9521.5|9530.6|9520.6|9533.4|9523.4|9530.6|9520.6|10
1628694010000|2021-08-11 15:00:10|9530.3|9520.3|9528.3|9518.3|9530.3|9520.3|9527.9|9517.9|10
1628694020000|2021-08-11 15:00:20|9528.4|9518.4|9528.5|9518.5|9528.5|9518.5|9528.4|9518.4|2
1628694030000|2021-08-11 15:00:30|9528.6|9518.6|9530.8|9520.8|9530.9|9520.9|9528.6|9518.6|5
1628694040000|2021-08-11 15:00:40|9530.9|9520.9|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|6
1628694050000|2021-08-11 15:00:50|9531.1|9521.1|9530.1|9520.1|9531.1|9521.1|9530.1|9520.1|4
1628694060000|2021-08-11 15:01:00|9529.9|9519.9|9528.4|9518.4|9529.9|9519.9|9528.4|9518.4|3
1628694070000|2021-08-11 15:01:10|9528.5|9518.5|9528.5|9518.5|9528.9|9518.9|9528.5|9518.5|5
1628694080000|2021-08-11 15:01:20|9528.4|9518.4|9528.5|9518.5|9528.6|9518.6|9528.4|9518.4|4
1628694090000|2021-08-11 15:01:30|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9527.6|9517.6|7
1628694100000|2021-08-11 15:01:40|9528|9518|9528|9518|9528|9518|9528|9518|1
1628694110000|2021-08-11 15:01:50|9527.9|9517.9|9526.4|9516.4|9527.9|9517.9|9526.4|9516.4|3
1628694120000|2021-08-11 15:02:00|9526.1|9516.1|9530|9520|9530|9520|9526.1|9516.1|12
1628694130000|2021-08-11 15:02:10|9529.9|9519.9|9527.9|9517.9|9529.9|9519.9|9527.9|9517.9|7
1628694140000|2021-08-11 15:02:20|9528|9518|9531.3|9521.3|9531.3|9521.3|9528|9518|8
1628694150000|2021-08-11 15:02:30|9531.1|9521.1|9530.6|9520.6|9531.3|9521.3|9530.1|9520.1|12
1628694160000|2021-08-11 15:02:40|9530.4|9520.4|9528.5|9518.5|9530.4|9520.4|9528.4|9518.4|6
1628694170000|2021-08-11 15:02:50|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9527.6|9517.6|8
1628694180000|2021-08-11 15:03:00|9527.8|9517.8|9524.5|9514.5|9527.8|9517.8|9524.1|9514.1|15
1628694190000|2021-08-11 15:03:10|9524.4|9514.4|9523.3|9513.3|9524.4|9514.4|9523.1|9513.1|6
1628694200000|2021-08-11 15:03:20|9523.1|9513.1|9523.3|9513.3|9523.3|9513.3|9522.6|9512.6|4
1628694210000|2021-08-11 15:03:30|9523.4|9513.4|9523.1|9513.1|9523.8|9513.8|9523.1|9513.1|6
1628694220000|2021-08-11 15:03:40|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1628694230000|2021-08-11 15:03:50|9522.6|9512.6|9522.3|9512.3|9522.6|9512.6|9522.3|9512.3|2
1628694240000|2021-08-11 15:04:00|9521.3|9511.3|9522.3|9512.3|9522.4|9512.4|9521.3|9511.3|6
1628694250000|2021-08-11 15:04:10|9522.1|9512.1|9522|9512|9522.3|9512.3|9521.6|9511.6|6
1628694260000|2021-08-11 15:04:20|9520.9|9510.9|9520.4|9510.4|9520.9|9510.9|9520.4|9510.4|5
1628694270000|2021-08-11 15:04:30|9520.6|9510.6|9520.4|9510.4|9520.6|9510.6|9520.4|9510.4|4
1628694280000|2021-08-11 15:04:40|9520.6|9510.6|9520.5|9510.5|9520.9|9510.9|9520.1|9510.1|8
1628694290000|2021-08-11 15:04:50|9520.6|9510.6|9523.5|9513.5|9523.6|9513.6|9520.6|9510.6|7
1628694300000|2021-08-11 15:05:00|9523.3|9513.3|9521.6|9511.6|9523.3|9513.3|9521.3|9511.3|3
1628694310000|2021-08-11 15:05:10|9521.1|9511.1|9520.9|9510.9|9521.6|9511.6|9520.9|9510.9|4
1628694320000|2021-08-11 15:05:20|9521|9511|9522.3|9512.3|9522.4|9512.4|9521|9511|5
1628694330000|2021-08-11 15:05:30|9522.1|9512.1|9521.9|9511.9|9522.1|9512.1|9521.3|9511.3|5
1628694340000|2021-08-11 15:05:40|9522|9512|9522.6|9512.6|9522.6|9512.6|9522|9512|4
1628694350000|2021-08-11 15:05:50|9522.8|9512.8|9522.9|9512.9|9523.4|9513.4|9522.8|9512.8|5
1628694360000|2021-08-11 15:06:00|9522.8|9512.8|9522.4|9512.4|9522.8|9512.8|9522|9512|4
1628694370000|2021-08-11 15:06:10|9522.6|9512.6|9525.4|9515.4|9525.4|9515.4|9522.6|9512.6|10
1628694390000|2021-08-11 15:06:30|9525.5|9515.5|9526.3|9516.3|9526.3|9516.3|9525.5|9515.5|4
1628694400000|2021-08-11 15:06:40|9526|9516|9526.1|9516.1|9526.1|9516.1|9526|9516|2
1628694410000|2021-08-11 15:06:50|9526.3|9516.3|9526.8|9516.8|9526.9|9516.9|9526.3|9516.3|5
1628694420000|2021-08-11 15:07:00|9526.9|9516.9|9530.3|9520.3|9530.6|9520.6|9525.5|9515.5|12
1628694430000|2021-08-11 15:07:10|9530.4|9520.4|9531.9|9521.9|9532.3|9522.3|9530.3|9520.3|12
1628694440000|2021-08-11 15:07:20|9533|9523|9531.8|9521.8|9533.6|9523.6|9531.8|9521.8|9
1628694450000|2021-08-11 15:07:30|9531.6|9521.6|9529.5|9519.5|9531.6|9521.6|9529.5|9519.5|5
1628694460000|2021-08-11 15:07:40|9529.3|9519.3|9528.1|9518.1|9529.3|9519.3|9526.9|9516.9|12
1628694470000|2021-08-11 15:07:50|9528|9518|9528.1|9518.1|9528.1|9518.1|9527.8|9517.8|5
1628694480000|2021-08-11 15:08:00|9528|9518|9527.9|9517.9|9528.1|9518.1|9527.9|9517.9|6
1628694490000|2021-08-11 15:08:10|9527.8|9517.8|9527.3|9517.3|9527.8|9517.8|9527.1|9517.1|4
1628694500000|2021-08-11 15:08:20|9527.4|9517.4|9527.8|9517.8|9527.8|9517.8|9527.4|9517.4|2
1628694510000|2021-08-11 15:08:30|9527.9|9517.9|9530.4|9520.4|9530.4|9520.4|9527.9|9517.9|7
1628694520000|2021-08-11 15:08:40|9530.6|9520.6|9531.1|9521.1|9531.3|9521.3|9530.3|9520.3|11
1628694530000|2021-08-11 15:08:50|9530.9|9520.9|9527.6|9517.6|9530.9|9520.9|9527.1|9517.1|17
1628694540000|2021-08-11 15:09:00|9527.4|9517.4|9528.4|9518.4|9528.4|9518.4|9527.4|9517.4|3
1628694550000|2021-08-11 15:09:10|9528.9|9518.9|9529.4|9519.4|9529.4|9519.4|9528.9|9518.9|2
1628694560000|2021-08-11 15:09:20|9529.6|9519.6|9530.6|9520.6|9530.6|9520.6|9529.6|9519.6|3
1628694570000|2021-08-11 15:09:30|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|1
1628694580000|2021-08-11 15:09:40|9531|9521|9526.5|9516.5|9531|9521|9526.5|9516.5|9
1628694590000|2021-08-11 15:09:50|9526.4|9516.4|9527.3|9517.3|9527.5|9517.5|9526.4|9516.4|6
1628694600000|2021-08-11 15:10:00|9527.4|9517.4|9528.9|9518.9|9528.9|9518.9|9527.4|9517.4|9
1628694610000|2021-08-11 15:10:10|9529|9519|9530.4|9520.4|9530.4|9520.4|9529|9519|3
1628694620000|2021-08-11 15:10:20|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1628694630000|2021-08-11 15:10:30|9530.1|9520.1|9531.5|9521.5|9531.5|9521.5|9530.1|9520.1|7
1628694640000|2021-08-11 15:10:40|9531.9|9521.9|9531.9|9521.9|9532.8|9522.8|9531.9|9521.9|4
1628694650000|2021-08-11 15:10:50|9531.8|9521.8|9530.1|9520.1|9531.8|9521.8|9530.1|9520.1|5
1628694660000|2021-08-11 15:11:00|9530|9520|9529.8|9519.8|9530|9520|9528.9|9518.9|6
1628694670000|2021-08-11 15:11:10|9529.1|9519.1|9529.1|9519.1|9529.4|9519.4|9529.1|9519.1|3
1628694680000|2021-08-11 15:11:20|9528.9|9518.9|9527.4|9517.4|9528.9|9518.9|9527.4|9517.4|5
1628694690000|2021-08-11 15:11:30|9527.5|9517.5|9528.4|9518.4|9528.6|9518.6|9527.5|9517.5|4
1628694700000|2021-08-11 15:11:40|9528.6|9518.6|9530.3|9520.3|9530.3|9520.3|9528.6|9518.6|6
1628694710000|2021-08-11 15:11:50|9530.6|9520.6|9531.1|9521.1|9531.1|9521.1|9530.6|9520.6|2
1628694720000|2021-08-11 15:12:00|9530.9|9520.9|9529.4|9519.4|9530.9|9520.9|9528.8|9518.8|7
1628694730000|2021-08-11 15:12:10|9529.6|9519.6|9531.8|9521.8|9532.4|9522.4|9529.6|9519.6|8
1628694740000|2021-08-11 15:12:20|9531.4|9521.4|9531|9521|9531.6|9521.6|9530.8|9520.8|8
1628694750000|2021-08-11 15:12:30|9530.9|9520.9|9531.9|9521.9|9532.6|9522.6|9530.9|9520.9|7
1628694760000|2021-08-11 15:12:40|9531.8|9521.8|9530.8|9520.8|9531.9|9521.9|9530.1|9520.1|9
1628694770000|2021-08-11 15:12:50|9531|9521|9530.1|9520.1|9531.8|9521.8|9530.1|9520.1|13
1628694780000|2021-08-11 15:13:00|9530.3|9520.3|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|3
1628694790000|2021-08-11 15:13:10|9531.4|9521.4|9530.1|9520.1|9531.8|9521.8|9530.1|9520.1|5
1628694810000|2021-08-11 15:13:30|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|2
1628694820000|2021-08-11 15:13:40|9530|9520|9530|9520|9530|9520|9530|9520|1
1628694830000|2021-08-11 15:13:50|9529.8|9519.8|9529.4|9519.4|9529.8|9519.8|9528.5|9518.5|6
1628694840000|2021-08-11 15:14:00|9529.3|9519.3|9530.1|9520.1|9530.1|9520.1|9529.3|9519.3|6
1628694850000|2021-08-11 15:14:10|9530|9520|9530|9520|9530.1|9520.1|9529.8|9519.8|5
1628694860000|2021-08-11 15:14:20|9529.8|9519.8|9528.1|9518.1|9529.8|9519.8|9528|9518|6
1628694870000|2021-08-11 15:14:30|9528.6|9518.6|9528.8|9518.8|9529.3|9519.3|9528.6|9518.6|8
1628694880000|2021-08-11 15:14:40|9528.1|9518.1|9528.5|9518.5|9528.5|9518.5|9527.8|9517.8|4
1628694890000|2021-08-11 15:14:50|9528.8|9518.8|9528.6|9518.6|9528.8|9518.8|9528.6|9518.6|2
1628694900000|2021-08-11 15:15:00|9528.9|9518.9|9528.8|9518.8|9528.9|9518.9|9528.5|9518.5|5
1628694920000|2021-08-11 15:15:20|9528.6|9518.6|9527.6|9517.6|9528.6|9518.6|9525.8|9515.8|12
1628694930000|2021-08-11 15:15:30|9528|9518|9528.1|9518.1|9528.1|9518.1|9528|9518|2
1628694940000|2021-08-11 15:15:40|9528|9518|9527.6|9517.6|9528.1|9518.1|9526.6|9516.6|10
1628694950000|2021-08-11 15:15:50|9527.5|9517.5|9527.5|9517.5|9527.6|9517.6|9527.5|9517.5|3
1628694960000|2021-08-11 15:16:00|9527.3|9517.3|9526.8|9516.8|9527.8|9517.8|9526.6|9516.6|7
1628694970000|2021-08-11 15:16:10|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526.4|9516.4|4
1628694980000|2021-08-11 15:16:20|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9526.4|9516.4|2
1628694990000|2021-08-11 15:16:30|9526.4|9516.4|9525.9|9515.9|9526.4|9516.4|9525.6|9515.6|4
1628695000000|2021-08-11 15:16:40|9525.3|9515.3|9524.1|9514.1|9525.5|9515.5|9524.1|9514.1|3
1628695010000|2021-08-11 15:16:50|9524.4|9514.4|9522.9|9512.9|9524.4|9514.4|9522.9|9512.9|8
1628695020000|2021-08-11 15:17:00|9523.1|9513.1|9522.9|9512.9|9523.1|9513.1|9522.5|9512.5|10
1628695030000|2021-08-11 15:17:10|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9522.9|9512.9|9
1628695040000|2021-08-11 15:17:20|9523.3|9513.3|9523.9|9513.9|9523.9|9513.9|9523.3|9513.3|3
1628695050000|2021-08-11 15:17:30|9523.8|9513.8|9522.6|9512.6|9523.8|9513.8|9522.6|9512.6|3
1628695060000|2021-08-11 15:17:40|9522.4|9512.4|9523|9513|9523|9513|9521.4|9511.4|9
1628695070000|2021-08-11 15:17:50|9523.4|9513.4|9523.9|9513.9|9523.9|9513.9|9523.4|9513.4|3
1628695080000|2021-08-11 15:18:00|9524|9514|9523.3|9513.3|9524|9514|9522.6|9512.6|8
1628695090000|2021-08-11 15:18:10|9523.4|9513.4|9523.3|9513.3|9523.9|9513.9|9523.3|9513.3|4
1628695100000|2021-08-11 15:18:20|9523.1|9513.1|9522.9|9512.9|9523.1|9513.1|9522.9|9512.9|2
1628695110000|2021-08-11 15:18:30|9522.8|9512.8|9523|9513|9523|9513|9522.1|9512.1|6
1628695120000|2021-08-11 15:18:40|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1628695130000|2021-08-11 15:18:50|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.6|9512.6|3
1628695140000|2021-08-11 15:19:00|9522.4|9512.4|9520.4|9510.4|9522.5|9512.5|9520.4|9510.4|10
1628695150000|2021-08-11 15:19:10|9520.3|9510.3|9518.5|9508.5|9520.3|9510.3|9518.1|9508.1|11
1628695160000|2021-08-11 15:19:20|9518.6|9508.6|9518.4|9508.4|9518.6|9508.6|9518.4|9508.4|3
1628695170000|2021-08-11 15:19:30|9518.3|9508.3|9517.9|9507.9|9518.3|9508.3|9517.6|9507.6|4
1628695180000|2021-08-11 15:19:40|9518.1|9508.1|9517.9|9507.9|9518.1|9508.1|9517.9|9507.9|2
1628695190000|2021-08-11 15:19:50|9518.1|9508.1|9517.1|9507.1|9518.1|9508.1|9517.1|9507.1|6
1628695200000|2021-08-11 15:20:00|9516.9|9506.9|9515.9|9505.9|9516.9|9506.9|9515.6|9505.6|6
1628695210000|2021-08-11 15:20:10|9517.4|9507.4|9516.4|9506.4|9517.5|9507.5|9516.4|9506.4|5
1628695220000|2021-08-11 15:20:20|9516.5|9506.5|9516.9|9506.9|9516.9|9506.9|9516.5|9506.5|2
1628695230000|2021-08-11 15:20:30|9516.6|9506.6|9517.5|9507.5|9517.5|9507.5|9516.5|9506.5|7
1628695240000|2021-08-11 15:20:40|9517.1|9507.1|9517.8|9507.8|9517.8|9507.8|9517.1|9507.1|5
1628695250000|2021-08-11 15:20:50|9517.9|9507.9|9519.9|9509.9|9519.9|9509.9|9517.9|9507.9|9
1628695260000|2021-08-11 15:21:00|9520|9510|9521.9|9511.9|9522|9512|9520|9510|10
1628695280000|2021-08-11 15:21:20|9522|9512|9524|9514|9524.4|9514.4|9522|9512|6
1628695290000|2021-08-11 15:21:30|9523.9|9513.9|9522.5|9512.5|9523.9|9513.9|9522.5|9512.5|7
1628695310000|2021-08-11 15:21:50|9522.4|9512.4|9520.4|9510.4|9522.4|9512.4|9520.4|9510.4|8
1628695320000|2021-08-11 15:22:00|9520.3|9510.3|9520|9510|9520.3|9510.3|9520|9510|2
1628695330000|2021-08-11 15:22:10|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628695340000|2021-08-11 15:22:20|9520.4|9510.4|9520.6|9510.6|9521|9511|9520.4|9510.4|5
1628695350000|2021-08-11 15:22:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628695360000|2021-08-11 15:22:40|9521.3|9511.3|9520.9|9510.9|9521.3|9511.3|9520.6|9510.6|4
1628695370000|2021-08-11 15:22:50|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9520.9|9510.9|3
1628695380000|2021-08-11 15:23:00|9523.1|9513.1|9523.8|9513.8|9524.6|9514.6|9523.1|9513.1|10
1628695390000|2021-08-11 15:23:10|9523.5|9513.5|9522.1|9512.1|9523.8|9513.8|9522.1|9512.1|5
1628695400000|2021-08-11 15:23:20|9521.4|9511.4|9522|9512|9522|9512|9521.4|9511.4|6
1628695410000|2021-08-11 15:23:30|9521.8|9511.8|9521.8|9511.8|9522.1|9512.1|9521.6|9511.6|9
1628695420000|2021-08-11 15:23:40|9521.9|9511.9|9522.1|9512.1|9522.1|9512.1|9521.9|9511.9|2
1628695430000|2021-08-11 15:23:50|9522|9512|9522|9512|9522|9512|9522|9512|1
1628695450000|2021-08-11 15:24:10|9522.4|9512.4|9524.5|9514.5|9524.5|9514.5|9522.4|9512.4|8
1628695460000|2021-08-11 15:24:20|9524.8|9514.8|9525.3|9515.3|9525.4|9515.4|9524.8|9514.8|6
1628695470000|2021-08-11 15:24:30|9525|9515|9524.9|9514.9|9525|9515|9524.6|9514.6|4
1628695480000|2021-08-11 15:24:40|9525|9515|9524.9|9514.9|9525.3|9515.3|9524.9|9514.9|5
1628695490000|2021-08-11 15:24:50|9524.6|9514.6|9522.6|9512.6|9524.6|9514.6|9522.6|9512.6|6
1628695500000|2021-08-11 15:25:00|9522.4|9512.4|9521.6|9511.6|9522.4|9512.4|9521.6|9511.6|4
1628695510000|2021-08-11 15:25:10|9521.4|9511.4|9521.4|9511.4|9521.6|9511.6|9521.4|9511.4|3
1628695520000|2021-08-11 15:25:20|9521.6|9511.6|9521.6|9511.6|9521.8|9511.8|9521.6|9511.6|3
1628695530000|2021-08-11 15:25:30|9521.8|9511.8|9524|9514|9524.4|9514.4|9521.8|9511.8|10
1628695540000|2021-08-11 15:25:40|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523|9513|9
1628695550000|2021-08-11 15:25:50|9523.3|9513.3|9523.1|9513.1|9523.3|9513.3|9523.1|9513.1|2
1628695560000|2021-08-11 15:26:00|9523.3|9513.3|9522.9|9512.9|9523.9|9513.9|9522.9|9512.9|7
1628695570000|2021-08-11 15:26:10|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.4|9512.4|3
1628695580000|2021-08-11 15:26:20|9522.4|9512.4|9521.4|9511.4|9522.4|9512.4|9521.1|9511.1|6
1628695590000|2021-08-11 15:26:30|9521.5|9511.5|9521.6|9511.6|9521.6|9511.6|9521.5|9511.5|2
1628695600000|2021-08-11 15:26:40|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.1|9511.1|3
1628695630000|2021-08-11 15:27:10|9521.6|9511.6|9519.9|9509.9|9521.6|9511.6|9519.8|9509.8|8
1628695640000|2021-08-11 15:27:20|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628695650000|2021-08-11 15:27:30|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|3
1628695660000|2021-08-11 15:27:40|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.9|9509.9|2
1628695690000|2021-08-11 15:28:10|9519.8|9509.8|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|3
1628695710000|2021-08-11 15:28:30|9520|9510|9523.5|9513.5|9523.5|9513.5|9520|9510|9
1628695720000|2021-08-11 15:28:40|9523.6|9513.6|9523.1|9513.1|9523.6|9513.6|9523.1|9513.1|4
1628695730000|2021-08-11 15:28:50|9522.9|9512.9|9521.9|9511.9|9522.9|9512.9|9521.9|9511.9|6
1628695740000|2021-08-11 15:29:00|9522|9512|9522.5|9512.5|9522.8|9512.8|9522|9512|5
1628695750000|2021-08-11 15:29:10|9522.8|9512.8|9522.1|9512.1|9523|9513|9522.1|9512.1|5
1628695760000|2021-08-11 15:29:20|9521.9|9511.9|9520.9|9510.9|9521.9|9511.9|9520.9|9510.9|4
1628695770000|2021-08-11 15:29:30|9520.6|9510.6|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|6
1628695780000|2021-08-11 15:29:40|9521.6|9511.6|9521.5|9511.5|9522.5|9512.5|9521.5|9511.5|9
1628695790000|2021-08-11 15:29:50|9521.8|9511.8|9520.9|9510.9|9521.9|9511.9|9520.6|9510.6|10
1628695800000|2021-08-11 15:30:00|9520.6|9510.6|9521|9511|9521|9511|9520.4|9510.4|5
1628695810000|2021-08-11 15:30:10|9520.8|9510.8|9516.9|9506.9|9520.8|9510.8|9516.6|9506.6|14
1628695820000|2021-08-11 15:30:20|9516.6|9506.6|9516.6|9506.6|9516.9|9506.9|9516.6|9506.6|5
1628695830000|2021-08-11 15:30:30|9516.9|9506.9|9515.9|9505.9|9517|9507|9515|9505|19
1628695840000|2021-08-11 15:30:40|9516|9506|9516.4|9506.4|9516.5|9506.5|9516|9506|4
1628695850000|2021-08-11 15:30:50|9516.1|9506.1|9517.9|9507.9|9518|9508|9516.1|9506.1|16
1628695860000|2021-08-11 15:31:00|9518|9508|9518.4|9508.4|9518.4|9508.4|9518|9508|5
1628695870000|2021-08-11 15:31:10|9518.5|9508.5|9518.9|9508.9|9520.8|9510.8|9518.5|9508.5|12
1628695880000|2021-08-11 15:31:20|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1628695890000|2021-08-11 15:31:30|9519.6|9509.6|9519|9509|9520.1|9510.1|9518.8|9508.8|13
1628695900000|2021-08-11 15:31:40|9518.8|9508.8|9519.6|9509.6|9519.9|9509.9|9518.5|9508.5|11
1628695910000|2021-08-11 15:31:50|9519.8|9509.8|9520|9510|9520.5|9510.5|9519.4|9509.4|8
1628695920000|2021-08-11 15:32:00|9520.3|9510.3|9521.5|9511.5|9521.5|9511.5|9520.3|9510.3|5
1628695930000|2021-08-11 15:32:10|9521.8|9511.8|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|2
1628695940000|2021-08-11 15:32:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1628695950000|2021-08-11 15:32:30|9522.1|9512.1|9522.9|9512.9|9523.3|9513.3|9521.9|9511.9|6
1628695960000|2021-08-11 15:32:40|9523.5|9513.5|9523.8|9513.8|9524.1|9514.1|9523.5|9513.5|6
1628695970000|2021-08-11 15:32:50|9523.9|9513.9|9524.4|9514.4|9524.5|9514.5|9523.9|9513.9|3
1628695980000|2021-08-11 15:33:00|9524.3|9514.3|9522.6|9512.6|9524.3|9514.3|9522.5|9512.5|5
1628695990000|2021-08-11 15:33:10|9523|9513|9523.8|9513.8|9523.8|9513.8|9523|9513|3
1628696000000|2021-08-11 15:33:20|9523.9|9513.9|9524|9514|9524|9514|9523.9|9513.9|2
1628696040000|2021-08-11 15:34:00|9523.5|9513.5|9523.1|9513.1|9523.5|9513.5|9523|9513|4
1628696050000|2021-08-11 15:34:10|9523.4|9513.4|9524|9514|9525.4|9515.4|9523.1|9513.1|9
1628696060000|2021-08-11 15:34:20|9524.3|9514.3|9525.3|9515.3|9525.3|9515.3|9524.3|9514.3|4
1628696070000|2021-08-11 15:34:30|9525|9515|9524.4|9514.4|9525|9515|9524.3|9514.3|4
1628696080000|2021-08-11 15:34:40|9524.6|9514.6|9524.3|9514.3|9524.6|9514.6|9524.3|9514.3|3
1628696090000|2021-08-11 15:34:50|9524.6|9514.6|9524.4|9514.4|9525.4|9515.4|9524.4|9514.4|5
1628696100000|2021-08-11 15:35:00|9524.5|9514.5|9524.9|9514.9|9525|9515|9524.5|9514.5|5
1628696110000|2021-08-11 15:35:10|9524.5|9514.5|9523.9|9513.9|9524.5|9514.5|9523.6|9513.6|7
1628696120000|2021-08-11 15:35:20|9524.1|9514.1|9524.5|9514.5|9524.9|9514.9|9524.1|9514.1|4
1628696130000|2021-08-11 15:35:30|9524.3|9514.3|9523|9513|9524.3|9514.3|9522.9|9512.9|4
1628696140000|2021-08-11 15:35:40|9523.1|9513.1|9525.8|9515.8|9525.8|9515.8|9523|9513|6
1628696150000|2021-08-11 15:35:50|9525.6|9515.6|9524.8|9514.8|9525.6|9515.6|9524.4|9514.4|4
1628696160000|2021-08-11 15:36:00|9524.9|9514.9|9524.8|9514.8|9525.1|9515.1|9524.8|9514.8|3
1628696180000|2021-08-11 15:36:20|9524.9|9514.9|9525.4|9515.4|9525.5|9515.5|9524.9|9514.9|4
1628696190000|2021-08-11 15:36:30|9525.3|9515.3|9523.1|9513.1|9525.3|9515.3|9523.1|9513.1|3
1628696200000|2021-08-11 15:36:40|9523|9513|9523.1|9513.1|9523.6|9513.6|9523|9513|6
1628696210000|2021-08-11 15:36:50|9523|9513|9523.1|9513.1|9523.1|9513.1|9523|9513|2
1628696220000|2021-08-11 15:37:00|9523.3|9513.3|9523.9|9513.9|9523.9|9513.9|9523.3|9513.3|2
1628696230000|2021-08-11 15:37:10|9524|9514|9525|9515|9525|9515|9524|9514|4
1628696240000|2021-08-11 15:37:20|9524.8|9514.8|9523.5|9513.5|9525.4|9515.4|9523.4|9513.4|8
1628696250000|2021-08-11 15:37:30|9523.9|9513.9|9523.1|9513.1|9523.9|9513.9|9523.1|9513.1|4
1628696260000|2021-08-11 15:37:40|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1628696270000|2021-08-11 15:37:50|9523.1|9513.1|9522.8|9512.8|9523.1|9513.1|9522.8|9512.8|3
1628696280000|2021-08-11 15:38:00|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1628696290000|2021-08-11 15:38:10|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.1|9512.1|3
1628696300000|2021-08-11 15:38:20|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|2
1628696310000|2021-08-11 15:38:30|9521.5|9511.5|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|3
1628696320000|2021-08-11 15:38:40|9520.5|9510.5|9521.1|9511.1|9521.1|9511.1|9520.5|9510.5|3
1628696330000|2021-08-11 15:38:50|9520.8|9510.8|9520.9|9510.9|9521.3|9511.3|9520.8|9510.8|3
1628696340000|2021-08-11 15:39:00|9519.8|9509.8|9519.6|9509.6|9520.6|9510.6|9519.6|9509.6|5
1628696350000|2021-08-11 15:39:10|9519|9509|9519|9509|9519.3|9509.3|9519|9509|3
1628696370000|2021-08-11 15:39:30|9518.9|9508.9|9517.3|9507.3|9518.9|9508.9|9517.3|9507.3|6
1628696380000|2021-08-11 15:39:40|9517.5|9507.5|9517.5|9507.5|9517.8|9507.8|9517.5|9507.5|4
1628696400000|2021-08-11 15:40:00|9518|9508|9518.4|9508.4|9518.4|9508.4|9518|9508|3
1628696410000|2021-08-11 15:40:10|9518.5|9508.5|9519.9|9509.9|9519.9|9509.9|9518.5|9508.5|6
1628696420000|2021-08-11 15:40:20|9520.1|9510.1|9519.8|9509.8|9520.1|9510.1|9519.8|9509.8|3
1628696430000|2021-08-11 15:40:30|9519.9|9509.9|9521.5|9511.5|9521.5|9511.5|9519.9|9509.9|7
1628696440000|2021-08-11 15:40:40|9520.8|9510.8|9520.3|9510.3|9521.6|9511.6|9520.3|9510.3|7
1628696450000|2021-08-11 15:40:50|9520.1|9510.1|9519.5|9509.5|9520.1|9510.1|9519.5|9509.5|3
1628696460000|2021-08-11 15:41:00|9519.4|9509.4|9519.5|9509.5|9520|9510|9519.4|9509.4|4
1628696470000|2021-08-11 15:41:10|9520|9510|9520|9510|9520|9510|9520|9510|1
1628696480000|2021-08-11 15:41:20|9520.1|9510.1|9519.3|9509.3|9520.1|9510.1|9519.3|9509.3|4
1628696490000|2021-08-11 15:41:30|9519|9509|9519|9509|9519|9509|9518.9|9508.9|3
1628696500000|2021-08-11 15:41:40|9518.9|9508.9|9517.3|9507.3|9518.9|9508.9|9517.3|9507.3|7
1628696510000|2021-08-11 15:41:50|9517.4|9507.4|9513.3|9503.3|9517.4|9507.4|9512.8|9502.8|18
1628696520000|2021-08-11 15:42:00|9513.5|9503.5|9516|9506|9516|9506|9513.5|9503.5|9
1628696530000|2021-08-11 15:42:10|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|2
1628696540000|2021-08-11 15:42:20|9516.6|9506.6|9516.8|9506.8|9516.8|9506.8|9516.6|9506.6|2
1628696550000|2021-08-11 15:42:30|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9515.3|9505.3|4
1628696560000|2021-08-11 15:42:40|9515|9505|9515.5|9505.5|9515.5|9505.5|9514.8|9504.8|5
1628696570000|2021-08-11 15:42:50|9515.8|9505.8|9516.9|9506.9|9516.9|9506.9|9515.6|9505.6|5
1628696580000|2021-08-11 15:43:00|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1628696590000|2021-08-11 15:43:10|9516.9|9506.9|9517.9|9507.9|9517.9|9507.9|9516.9|9506.9|5
1628696600000|2021-08-11 15:43:20|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.6|9507.6|3
1628696610000|2021-08-11 15:43:30|9517.6|9507.6|9517|9507|9517.6|9507.6|9517|9507|8
1628696620000|2021-08-11 15:43:40|9517.3|9507.3|9517.1|9507.1|9517.9|9507.9|9517.1|9507.1|3
1628696630000|2021-08-11 15:43:50|9517.4|9507.4|9517.3|9507.3|9517.9|9507.9|9517.3|9507.3|3
1628696640000|2021-08-11 15:44:00|9517.9|9507.9|9517.3|9507.3|9517.9|9507.9|9517.1|9507.1|3
1628696670000|2021-08-11 15:44:30|9517.4|9507.4|9517.4|9507.4|9519.8|9509.8|9517.4|9507.4|13
1628696680000|2021-08-11 15:44:40|9517.3|9507.3|9517.4|9507.4|9518.9|9508.9|9517.3|9507.3|8
1628696690000|2021-08-11 15:44:50|9517.3|9507.3|9515.3|9505.3|9517.3|9507.3|9515.3|9505.3|10
1628696700000|2021-08-11 15:45:00|9514.9|9504.9|9516.3|9506.3|9516.4|9506.4|9514.9|9504.9|10
1628696710000|2021-08-11 15:45:10|9516|9506|9514.1|9504.1|9516|9506|9514.1|9504.1|8
1628696720000|2021-08-11 15:45:20|9514.8|9504.8|9516.3|9506.3|9516.3|9506.3|9514.3|9504.3|8
1628696730000|2021-08-11 15:45:30|9516.4|9506.4|9517.5|9507.5|9517.5|9507.5|9516.4|9506.4|6
1628696740000|2021-08-11 15:45:40|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|2
1628696750000|2021-08-11 15:45:50|9518.6|9508.6|9519.4|9509.4|9519.4|9509.4|9518.6|9508.6|5
1628696760000|2021-08-11 15:46:00|9518.9|9508.9|9517.3|9507.3|9519.5|9509.5|9517|9507|4
1628696770000|2021-08-11 15:46:10|9517.8|9507.8|9519.5|9509.5|9520.3|9510.3|9517.8|9507.8|7
1628696780000|2021-08-11 15:46:20|9519.4|9509.4|9520|9510|9520|9510|9519.4|9509.4|4
1628696790000|2021-08-11 15:46:30|9519|9509|9519.1|9509.1|9519.1|9509.1|9519|9509|2
1628696800000|2021-08-11 15:46:40|9518.8|9508.8|9520.4|9510.4|9521.1|9511.1|9518.3|9508.3|9
1628696810000|2021-08-11 15:46:50|9520.3|9510.3|9520.3|9510.3|9521|9511|9519|9509|10
1628696820000|2021-08-11 15:47:00|9520.4|9510.4|9519.1|9509.1|9520.4|9510.4|9518.4|9508.4|12
1628696830000|2021-08-11 15:47:10|9519|9509|9518.9|9508.9|9519|9509|9518.9|9508.9|2
1628696840000|2021-08-11 15:47:20|9518.6|9508.6|9518.3|9508.3|9518.6|9508.6|9518.3|9508.3|3
1628696850000|2021-08-11 15:47:30|9518.6|9508.6|9519|9509|9519|9509|9518.6|9508.6|2
1628696860000|2021-08-11 15:47:40|9519.6|9509.6|9517.8|9507.8|9519.6|9509.6|9517.8|9507.8|4
1628696870000|2021-08-11 15:47:50|9518.4|9508.4|9517.4|9507.4|9518.4|9508.4|9517.3|9507.3|6
1628696880000|2021-08-11 15:48:00|9517.3|9507.3|9516.4|9506.4|9517.3|9507.3|9515.8|9505.8|12
1628696890000|2021-08-11 15:48:10|9515.9|9505.9|9515.6|9505.6|9515.9|9505.9|9514.9|9504.9|6
1628696910000|2021-08-11 15:48:30|9516|9506|9517.8|9507.8|9517.8|9507.8|9516|9506|6
1628696920000|2021-08-11 15:48:40|9518|9508|9518|9508|9518.3|9508.3|9517.5|9507.5|12
1628696930000|2021-08-11 15:48:50|9517|9507|9516.8|9506.8|9517|9507|9516.4|9506.4|5
1628696940000|2021-08-11 15:49:00|9515.9|9505.9|9516.3|9506.3|9516.8|9506.8|9515.9|9505.9|12
1628696950000|2021-08-11 15:49:10|9516.4|9506.4|9518|9508|9518|9508|9516.4|9506.4|7
1628696960000|2021-08-11 15:49:20|9518.8|9508.8|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|7
1628696970000|2021-08-11 15:49:30|9519.4|9509.4|9518.1|9508.1|9519.6|9509.6|9518|9508|14
1628696980000|2021-08-11 15:49:40|9518|9508|9517.8|9507.8|9518.3|9508.3|9517.6|9507.6|4
1628696990000|2021-08-11 15:49:50|9517.6|9507.6|9518.3|9508.3|9518.8|9508.8|9517.6|9507.6|5
1628697000000|2021-08-11 15:50:00|9517.6|9507.6|9518.3|9508.3|9518.3|9508.3|9517.6|9507.6|4
1628697010000|2021-08-11 15:50:10|9518|9508|9518|9508|9518.6|9508.6|9517.9|9507.9|7
1628697020000|2021-08-11 15:50:20|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|7
1628697030000|2021-08-11 15:50:30|9518.6|9508.6|9517.5|9507.5|9518.6|9508.6|9517.4|9507.4|11
1628697040000|2021-08-11 15:50:40|9517.8|9507.8|9518|9508|9518|9508|9517.8|9507.8|2
1628697050000|2021-08-11 15:50:50|9517.8|9507.8|9518|9508|9518|9508|9517.8|9507.8|2
1628697060000|2021-08-11 15:51:00|9517.5|9507.5|9518.6|9508.6|9518.6|9508.6|9517.5|9507.5|13
1628697070000|2021-08-11 15:51:10|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9518.8|9508.8|2
1628697080000|2021-08-11 15:51:20|9519|9509|9518.6|9508.6|9519.4|9509.4|9518.5|9508.5|6
1628697100000|2021-08-11 15:51:40|9519.4|9509.4|9518.8|9508.8|9519.4|9509.4|9518.8|9508.8|3
1628697110000|2021-08-11 15:51:50|9518.3|9508.3|9517.1|9507.1|9518.3|9508.3|9517.1|9507.1|6
1628697120000|2021-08-11 15:52:00|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|4
1628697130000|2021-08-11 15:52:10|9517.8|9507.8|9518|9508|9518|9508|9517.8|9507.8|2
1628697150000|2021-08-11 15:52:30|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1628697160000|2021-08-11 15:52:40|9518.4|9508.4|9517.3|9507.3|9518.4|9508.4|9517.3|9507.3|6
1628697170000|2021-08-11 15:52:50|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628697180000|2021-08-11 15:53:00|9516.8|9506.8|9516.3|9506.3|9516.9|9506.9|9516.3|9506.3|5
1628697190000|2021-08-11 15:53:10|9516|9506|9516.1|9506.1|9516.1|9506.1|9516|9506|2
1628697200000|2021-08-11 15:53:20|9516|9506|9514.8|9504.8|9516|9506|9514.8|9504.8|2
1628697210000|2021-08-11 15:53:30|9514.5|9504.5|9514.3|9504.3|9514.5|9504.5|9512.5|9502.5|20
1628697220000|2021-08-11 15:53:40|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1628697230000|2021-08-11 15:53:50|9515|9505|9514|9504|9515|9505|9514|9504|6
1628697240000|2021-08-11 15:54:00|9513.8|9503.8|9514.9|9504.9|9514.9|9504.9|9513.3|9503.3|6
1628697250000|2021-08-11 15:54:10|9515|9505|9515.4|9505.4|9516.1|9506.1|9515|9505|10
1628697260000|2021-08-11 15:54:20|9514.6|9504.6|9515.5|9505.5|9515.5|9505.5|9514.6|9504.6|2
1628697270000|2021-08-11 15:54:30|9515.3|9505.3|9513.4|9503.4|9515.3|9505.3|9513.1|9503.1|10
1628697280000|2021-08-11 15:54:40|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1628697290000|2021-08-11 15:54:50|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|3
1628697300000|2021-08-11 15:55:00|9513.6|9503.6|9515.8|9505.8|9515.8|9505.8|9513.6|9503.6|7
1628697310000|2021-08-11 15:55:10|9516.5|9506.5|9519.5|9509.5|9520|9510|9516.5|9506.5|13
1628697320000|2021-08-11 15:55:20|9520.4|9510.4|9519.4|9509.4|9520.4|9510.4|9519.4|9509.4|5
1628697330000|2021-08-11 15:55:30|9519.1|9509.1|9519.3|9509.3|9519.3|9509.3|9517.6|9507.6|9
1628697340000|2021-08-11 15:55:40|9519.4|9509.4|9520.5|9510.5|9520.5|9510.5|9519.4|9509.4|4
1628697350000|2021-08-11 15:55:50|9520.6|9510.6|9520.8|9510.8|9520.8|9510.8|9520.6|9510.6|2
1628697360000|2021-08-11 15:56:00|9521.1|9511.1|9521.8|9511.8|9521.8|9511.8|9521.1|9511.1|3
1628697370000|2021-08-11 15:56:10|9521.5|9511.5|9521.9|9511.9|9522|9512|9521.5|9511.5|8
1628697380000|2021-08-11 15:56:20|9521.8|9511.8|9521.5|9511.5|9521.9|9511.9|9521.5|9511.5|4
1628697390000|2021-08-11 15:56:30|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9519.9|9509.9|9
1628697400000|2021-08-11 15:56:40|9520.6|9510.6|9521.1|9511.1|9521.1|9511.1|9520.6|9510.6|2
1628697410000|2021-08-11 15:56:50|9521.3|9511.3|9520.6|9510.6|9521.3|9511.3|9520.5|9510.5|4
1628697420000|2021-08-11 15:57:00|9520.9|9510.9|9521|9511|9521.1|9511.1|9520.6|9510.6|7
1628697430000|2021-08-11 15:57:10|9520.8|9510.8|9520.4|9510.4|9520.8|9510.8|9520.3|9510.3|8
1628697440000|2021-08-11 15:57:20|9520.9|9510.9|9522.4|9512.4|9522.4|9512.4|9520.9|9510.9|2
1628697450000|2021-08-11 15:57:30|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1628697460000|2021-08-11 15:57:40|9522.4|9512.4|9520.3|9510.3|9522.4|9512.4|9520.3|9510.3|3
1628697470000|2021-08-11 15:57:50|9521|9511|9520.4|9510.4|9521|9511|9520.4|9510.4|5
1628697490000|2021-08-11 15:58:10|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628697500000|2021-08-11 15:58:20|9521|9511|9521.8|9511.8|9521.9|9511.9|9521|9511|4
1628697510000|2021-08-11 15:58:30|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1628697520000|2021-08-11 15:58:40|9521.4|9511.4|9521|9511|9521.4|9511.4|9519.9|9509.9|7
1628697530000|2021-08-11 15:58:50|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1628697540000|2021-08-11 15:59:00|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628697560000|2021-08-11 15:59:20|9520.3|9510.3|9520|9510|9520.6|9510.6|9520|9510|4
1628697570000|2021-08-11 15:59:30|9520.5|9510.5|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|3
1628697590000|2021-08-11 15:59:50|9520.5|9510.5|9519.6|9509.6|9520.5|9510.5|9519.6|9509.6|4
1628697600000|2021-08-11 16:00:00|9519.5|9509.5|9519.1|9509.1|9519.5|9509.5|9518.5|9508.5|11
1628697610000|2021-08-11 16:00:10|9519.3|9509.3|9519.4|9509.4|9520|9510|9519.1|9509.1|7
1628697630000|2021-08-11 16:00:30|9519.5|9509.5|9519.9|9509.9|9520|9510|9519.5|9509.5|3
1628697640000|2021-08-11 16:00:40|9519.6|9509.6|9519.4|9509.4|9520|9510|9519.4|9509.4|5
1628697650000|2021-08-11 16:00:50|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628697660000|2021-08-11 16:01:00|9520.3|9510.3|9521.3|9511.3|9521.3|9511.3|9520.3|9510.3|2
1628697670000|2021-08-11 16:01:10|9521.5|9511.5|9522.4|9512.4|9522.4|9512.4|9521.5|9511.5|4
1628697680000|2021-08-11 16:01:20|9522.8|9512.8|9522|9512|9522.8|9512.8|9521.5|9511.5|7
1628697690000|2021-08-11 16:01:30|9521.6|9511.6|9520.6|9510.6|9521.6|9511.6|9520.6|9510.6|5
1628697700000|2021-08-11 16:01:40|9520.9|9510.9|9521.3|9511.3|9522|9512|9520.9|9510.9|5
1628697710000|2021-08-11 16:01:50|9521.5|9511.5|9522|9512|9522|9512|9521.5|9511.5|5
1628697720000|2021-08-11 16:02:00|9521.9|9511.9|9522|9512|9522|9512|9521.5|9511.5|6
1628697730000|2021-08-11 16:02:10|9522.4|9512.4|9522.8|9512.8|9522.8|9512.8|9522.4|9512.4|2
1628697740000|2021-08-11 16:02:20|9522.5|9512.5|9521.9|9511.9|9522.5|9512.5|9521.5|9511.5|6
1628697750000|2021-08-11 16:02:30|9521.6|9511.6|9521.9|9511.9|9521.9|9511.9|9521.6|9511.6|4
1628697760000|2021-08-11 16:02:40|9522.4|9512.4|9520|9510|9522.4|9512.4|9519.8|9509.8|5
1628697770000|2021-08-11 16:02:50|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|3
1628697780000|2021-08-11 16:03:00|9521.4|9511.4|9522.1|9512.1|9522.1|9512.1|9521.4|9511.4|7
1628697790000|2021-08-11 16:03:10|9522.3|9512.3|9521.9|9511.9|9522.5|9512.5|9521.9|9511.9|6
1628697800000|2021-08-11 16:03:20|9522|9512|9522|9512|9522.3|9512.3|9521.9|9511.9|9
1628697810000|2021-08-11 16:03:30|9522.3|9512.3|9520.9|9510.9|9522.5|9512.5|9520.9|9510.9|6
1628697820000|2021-08-11 16:03:40|9521|9511|9521.9|9511.9|9522|9512|9521|9511|4
1628697830000|2021-08-11 16:03:50|9522|9512|9521.3|9511.3|9522.4|9512.4|9521.3|9511.3|4
1628697840000|2021-08-11 16:04:00|9522.4|9512.4|9522.9|9512.9|9523|9513|9522.1|9512.1|6
1628697860000|2021-08-11 16:04:20|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1628697870000|2021-08-11 16:04:30|9522.8|9512.8|9522.9|9512.9|9522.9|9512.9|9521.8|9511.8|4
1628697880000|2021-08-11 16:04:40|9521.8|9511.8|9522.4|9512.4|9522.4|9512.4|9521.8|9511.8|2
1628697900000|2021-08-11 16:05:00|9522.6|9512.6|9522.6|9512.6|9522.9|9512.9|9522.6|9512.6|4
1628697910000|2021-08-11 16:05:10|9522.9|9512.9|9523.5|9513.5|9523.5|9513.5|9522.9|9512.9|2
1628697920000|2021-08-11 16:05:20|9523.6|9513.6|9525.8|9515.8|9526.1|9516.1|9523.6|9513.6|12
1628697930000|2021-08-11 16:05:30|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|1
1628697940000|2021-08-11 16:05:40|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9524.4|9514.4|6
1628697950000|2021-08-11 16:05:50|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|2
1628697960000|2021-08-11 16:06:00|9524|9514|9523.9|9513.9|9524|9514|9523.9|9513.9|2
1628697970000|2021-08-11 16:06:10|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|2
1628697990000|2021-08-11 16:06:30|9524.1|9514.1|9523.5|9513.5|9524.1|9514.1|9523.5|9513.5|2
1628698000000|2021-08-11 16:06:40|9524|9514|9524|9514|9524|9514|9524|9514|1
1628698020000|2021-08-11 16:07:00|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|3
1628698030000|2021-08-11 16:07:10|9523|9513|9522.6|9512.6|9523|9513|9522.6|9512.6|3
1628698040000|2021-08-11 16:07:20|9522.8|9512.8|9521.8|9511.8|9522.8|9512.8|9521.8|9511.8|2
1628698050000|2021-08-11 16:07:30|9521.6|9511.6|9521.5|9511.5|9521.6|9511.6|9521.5|9511.5|2
1628698060000|2021-08-11 16:07:40|9521.9|9511.9|9522|9512|9522.1|9512.1|9521.9|9511.9|4
1628698070000|2021-08-11 16:07:50|9521.9|9511.9|9520.6|9510.6|9522.1|9512.1|9520.6|9510.6|7
1628698090000|2021-08-11 16:08:10|9520.4|9510.4|9519.4|9509.4|9520.4|9510.4|9519|9509|6
1628698100000|2021-08-11 16:08:20|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|2
1628698120000|2021-08-11 16:08:40|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1628698140000|2021-08-11 16:09:00|9517.8|9507.8|9516.4|9506.4|9517.8|9507.8|9516.4|9506.4|3
1628698150000|2021-08-11 16:09:10|9516.3|9506.3|9516.1|9506.1|9516.3|9506.3|9516.1|9506.1|2
1628698160000|2021-08-11 16:09:20|9516.3|9506.3|9516.1|9506.1|9516.3|9506.3|9516.1|9506.1|2
1628698200000|2021-08-11 16:10:00|9515.9|9505.9|9516.3|9506.3|9516.8|9506.8|9515.9|9505.9|6
1628698210000|2021-08-11 16:10:10|9515.4|9505.4|9514.3|9504.3|9515.4|9505.4|9514.3|9504.3|2
1628698220000|2021-08-11 16:10:20|9514|9504|9512.8|9502.8|9514|9504|9512.8|9502.8|4
1628698230000|2021-08-11 16:10:30|9513.1|9503.1|9514|9504|9514|9504|9513.1|9503.1|3
1628698250000|2021-08-11 16:10:50|9514.4|9504.4|9513.9|9503.9|9514.4|9504.4|9513.9|9503.9|2
1628698260000|2021-08-11 16:11:00|9513.1|9503.1|9513.9|9503.9|9513.9|9503.9|9513.1|9503.1|3
1628698270000|2021-08-11 16:11:10|9513.4|9503.4|9513.3|9503.3|9513.4|9503.4|9513.3|9503.3|2
1628698280000|2021-08-11 16:11:20|9513.1|9503.1|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|2
1628698310000|2021-08-11 16:11:50|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1628698320000|2021-08-11 16:12:00|9513.3|9503.3|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|2
1628698330000|2021-08-11 16:12:10|9514.1|9504.1|9514|9504|9514.1|9504.1|9514|9504|2
1628698340000|2021-08-11 16:12:20|9513.6|9503.6|9512.8|9502.8|9513.6|9503.6|9512.8|9502.8|5
1628698350000|2021-08-11 16:12:30|9512.6|9502.6|9514|9504|9514|9504|9512.5|9502.5|4
1628698360000|2021-08-11 16:12:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1628698370000|2021-08-11 16:12:50|9513.9|9503.9|9512.1|9502.1|9513.9|9503.9|9512.1|9502.1|2
1628698380000|2021-08-11 16:13:00|9512.5|9502.5|9512.3|9502.3|9513|9503|9512.3|9502.3|6
1628698390000|2021-08-11 16:13:10|9511.8|9501.8|9511.3|9501.3|9511.9|9501.9|9511|9501|7
1628698410000|2021-08-11 16:13:30|9511|9501|9511.4|9501.4|9511.4|9501.4|9511|9501|2
1628698430000|2021-08-11 16:13:50|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628698450000|2021-08-11 16:14:10|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|2
1628698460000|2021-08-11 16:14:20|9511.4|9501.4|9510.8|9500.8|9511.4|9501.4|9510.8|9500.8|3
1628698470000|2021-08-11 16:14:30|9510.9|9500.9|9512.5|9502.5|9512.8|9502.8|9510.9|9500.9|7
1628698480000|2021-08-11 16:14:40|9512.9|9502.9|9513|9503|9513|9503|9512.9|9502.9|2
1628698500000|2021-08-11 16:15:00|9513.1|9503.1|9513.3|9503.3|9513.3|9503.3|9513.1|9503.1|2
1628698530000|2021-08-11 16:15:30|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1628698570000|2021-08-11 16:16:10|9514.6|9504.6|9514.8|9504.8|9514.8|9504.8|9514.6|9504.6|2
1628698580000|2021-08-11 16:16:20|9514.4|9504.4|9513.5|9503.5|9514.4|9504.4|9513.5|9503.5|4
1628698600000|2021-08-11 16:16:40|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1628698610000|2021-08-11 16:16:50|9513.4|9503.4|9513.9|9503.9|9513.9|9503.9|9513.4|9503.4|3
1628698640000|2021-08-11 16:17:20|9513.6|9503.6|9513.8|9503.8|9513.8|9503.8|9513.4|9503.4|4
1628698650000|2021-08-11 16:17:30|9514|9504|9515.6|9505.6|9515.6|9505.6|9514|9504|4
1628698660000|2021-08-11 16:17:40|9515.8|9505.8|9516.4|9506.4|9516.5|9506.5|9515.8|9505.8|7
1628698670000|2021-08-11 16:17:50|9516.6|9506.6|9517.3|9507.3|9517.3|9507.3|9516.6|9506.6|5
1628698680000|2021-08-11 16:18:00|9517.4|9507.4|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|4
1628698690000|2021-08-11 16:18:10|9518|9508|9518|9508|9518|9508|9518|9508|1
1628698700000|2021-08-11 16:18:20|9516.5|9506.5|9516.1|9506.1|9516.5|9506.5|9516.1|9506.1|2
1628698710000|2021-08-11 16:18:30|9516|9506|9516|9506|9516|9506|9516|9506|1
1628698720000|2021-08-11 16:18:40|9516.1|9506.1|9516|9506|9516.1|9506.1|9516|9506|2
1628698730000|2021-08-11 16:18:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1628698740000|2021-08-11 16:19:00|9516.5|9506.5|9515.3|9505.3|9516.5|9506.5|9515.3|9505.3|3
1628698750000|2021-08-11 16:19:10|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1628698760000|2021-08-11 16:19:20|9515.4|9505.4|9515.5|9505.5|9515.6|9505.6|9515.3|9505.3|5
1628698770000|2021-08-11 16:19:30|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9515.5|9505.5|2
1628698790000|2021-08-11 16:19:50|9515.3|9505.3|9515.6|9505.6|9515.6|9505.6|9515.3|9505.3|2
1628698800000|2021-08-11 16:20:00|9515.9|9505.9|9515.3|9505.3|9515.9|9505.9|9515.3|9505.3|3
1628698820000|2021-08-11 16:20:20|9515.5|9505.5|9515.8|9505.8|9515.8|9505.8|9515.5|9505.5|3
1628698840000|2021-08-11 16:20:40|9516|9506|9515.3|9505.3|9516|9506|9515.3|9505.3|3
1628698850000|2021-08-11 16:20:50|9515.5|9505.5|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|5
1628698860000|2021-08-11 16:21:00|9515.3|9505.3|9513.8|9503.8|9515.5|9505.5|9513.8|9503.8|6
1628698870000|2021-08-11 16:21:10|9513.6|9503.6|9513.5|9503.5|9513.6|9503.6|9513.3|9503.3|3
1628698880000|2021-08-11 16:21:20|9513.6|9503.6|9513.3|9503.3|9513.6|9503.6|9513.3|9503.3|3
1628698890000|2021-08-11 16:21:30|9513.4|9503.4|9514.3|9504.3|9514.3|9504.3|9513.4|9503.4|2
1628698900000|2021-08-11 16:21:40|9514.5|9504.5|9514.5|9504.5|9514.6|9504.6|9514.3|9504.3|4
1628698910000|2021-08-11 16:21:50|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1628698920000|2021-08-11 16:22:00|9514.5|9504.5|9514.9|9504.9|9514.9|9504.9|9514.5|9504.5|4
1628698950000|2021-08-11 16:22:30|9515.1|9505.1|9514.9|9504.9|9515.1|9505.1|9514.9|9504.9|2
1628698980000|2021-08-11 16:23:00|9515.1|9505.1|9515.4|9505.4|9515.4|9505.4|9515.1|9505.1|2
1628699010000|2021-08-11 16:23:30|9515.5|9505.5|9516.4|9506.4|9516.4|9506.4|9515.5|9505.5|2
1628699020000|2021-08-11 16:23:40|9516.6|9506.6|9516.8|9506.8|9516.8|9506.8|9516.6|9506.6|2
1628699030000|2021-08-11 16:23:50|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9517.1|9507.1|2
1628699040000|2021-08-11 16:24:00|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1628699050000|2021-08-11 16:24:10|9518|9508|9518.4|9508.4|9518.6|9508.6|9518|9508|4
1628699060000|2021-08-11 16:24:20|9518.5|9508.5|9519|9509|9519.4|9509.4|9518.5|9508.5|8
1628699070000|2021-08-11 16:24:30|9518.3|9508.3|9518.4|9508.4|9518.4|9508.4|9518.1|9508.1|3
1628699080000|2021-08-11 16:24:40|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.3|9507.3|8
1628699100000|2021-08-11 16:25:00|9518|9508|9518.1|9508.1|9518.4|9508.4|9518|9508|4
1628699110000|2021-08-11 16:25:10|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1628699120000|2021-08-11 16:25:20|9518.6|9508.6|9519.1|9509.1|9519.1|9509.1|9518.6|9508.6|2
1628699140000|2021-08-11 16:25:40|9518.6|9508.6|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|3
1628699160000|2021-08-11 16:26:00|9517.9|9507.9|9517.9|9507.9|9518.1|9508.1|9517.5|9507.5|6
1628699170000|2021-08-11 16:26:10|9518|9508|9518|9508|9518|9508|9518|9508|1
1628699190000|2021-08-11 16:26:30|9518.8|9508.8|9517.8|9507.8|9518.8|9508.8|9517.8|9507.8|4
1628699200000|2021-08-11 16:26:40|9517.4|9507.4|9517.5|9507.5|9517.5|9507.5|9517.4|9507.4|2
1628699210000|2021-08-11 16:26:50|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1628699220000|2021-08-11 16:27:00|9517.5|9507.5|9515.5|9505.5|9517.5|9507.5|9515.5|9505.5|3
1628699230000|2021-08-11 16:27:10|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|2
1628699240000|2021-08-11 16:27:20|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1628699260000|2021-08-11 16:27:40|9515.8|9505.8|9515.3|9505.3|9515.8|9505.8|9515.3|9505.3|2
1628699280000|2021-08-11 16:28:00|9515.1|9505.1|9515.9|9505.9|9515.9|9505.9|9515.1|9505.1|5
1628699320000|2021-08-11 16:28:40|9516|9506|9516.8|9506.8|9516.9|9506.9|9516|9506|3
1628699330000|2021-08-11 16:28:50|9516.9|9506.9|9517.3|9507.3|9517.3|9507.3|9516.9|9506.9|2
1628699340000|2021-08-11 16:29:00|9517.6|9507.6|9517.8|9507.8|9518.1|9508.1|9517.5|9507.5|6
1628699370000|2021-08-11 16:29:30|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1628699390000|2021-08-11 16:29:50|9518|9508|9517.5|9507.5|9518|9508|9517.5|9507.5|3
1628699400000|2021-08-11 16:30:00|9517.6|9507.6|9518.8|9508.8|9518.9|9508.9|9517.6|9507.6|3
1628699410000|2021-08-11 16:30:10|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9516.9|9506.9|6
1628699430000|2021-08-11 16:30:30|9518.9|9508.9|9519.6|9509.6|9519.6|9509.6|9518.5|9508.5|9
1628699440000|2021-08-11 16:30:40|9519.4|9509.4|9518.3|9508.3|9519.4|9509.4|9518.1|9508.1|4
1628699450000|2021-08-11 16:30:50|9518.4|9508.4|9520.4|9510.4|9520.5|9510.5|9518.4|9508.4|8
1628699460000|2021-08-11 16:31:00|9520.6|9510.6|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|6
1628699480000|2021-08-11 16:31:20|9520.3|9510.3|9518.6|9508.6|9520.3|9510.3|9518.6|9508.6|4
1628699490000|2021-08-11 16:31:30|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1628699500000|2021-08-11 16:31:40|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9518.9|9508.9|3
1628699510000|2021-08-11 16:31:50|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9519.4|9509.4|2
1628699520000|2021-08-11 16:32:00|9519.9|9509.9|9520.6|9510.6|9521.1|9511.1|9519.9|9509.9|7
1628699530000|2021-08-11 16:32:10|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520.3|9510.3|2
1628699540000|2021-08-11 16:32:20|9520.6|9510.6|9520.1|9510.1|9520.6|9510.6|9520.1|9510.1|3
1628699550000|2021-08-11 16:32:30|9520.3|9510.3|9520.5|9510.5|9520.5|9510.5|9520.3|9510.3|2
1628699580000|2021-08-11 16:33:00|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628699610000|2021-08-11 16:33:30|9520|9510|9520.6|9510.6|9520.6|9510.6|9520|9510|5
1628699620000|2021-08-11 16:33:40|9520.9|9510.9|9520.4|9510.4|9520.9|9510.9|9520.4|9510.4|4
1628699630000|2021-08-11 16:33:50|9520.5|9510.5|9520.6|9510.6|9520.6|9510.6|9520.5|9510.5|2
1628699640000|2021-08-11 16:34:00|9520.5|9510.5|9517|9507|9520.5|9510.5|9517|9507|11
1628699650000|2021-08-11 16:34:10|9515.9|9505.9|9516.3|9506.3|9516.8|9506.8|9515.9|9505.9|4
1628699660000|2021-08-11 16:34:20|9516.5|9506.5|9515.6|9505.6|9517.1|9507.1|9515.4|9505.4|6
1628699670000|2021-08-11 16:34:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1628699700000|2021-08-11 16:35:00|9515.6|9505.6|9516.1|9506.1|9516.1|9506.1|9515.6|9505.6|7
1628699710000|2021-08-11 16:35:10|9516.4|9506.4|9516.9|9506.9|9517|9507|9516.4|9506.4|4
1628699720000|2021-08-11 16:35:20|9517.6|9507.6|9518.9|9508.9|9518.9|9508.9|9517.6|9507.6|4
1628699730000|2021-08-11 16:35:30|9519.1|9509.1|9518.8|9508.8|9519.8|9509.8|9518.8|9508.8|3
1628699750000|2021-08-11 16:35:50|9518.9|9508.9|9519|9509|9519.6|9509.6|9518.9|9508.9|6
1628699760000|2021-08-11 16:36:00|9519.4|9509.4|9519.5|9509.5|9519.5|9509.5|9519|9509|5
1628699770000|2021-08-11 16:36:10|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628699790000|2021-08-11 16:36:30|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1628699810000|2021-08-11 16:36:50|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1628699820000|2021-08-11 16:37:00|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1628699830000|2021-08-11 16:37:10|9521|9511|9521.1|9511.1|9521.1|9511.1|9520.6|9510.6|3
1628699840000|2021-08-11 16:37:20|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9521.8|9511.8|4
1628699850000|2021-08-11 16:37:30|9521.9|9511.9|9521.5|9511.5|9521.9|9511.9|9521.5|9511.5|3
1628699860000|2021-08-11 16:37:40|9521.8|9511.8|9522.4|9512.4|9522.8|9512.8|9521.8|9511.8|4
1628699870000|2021-08-11 16:37:50|9522.1|9512.1|9521.8|9511.8|9522.1|9512.1|9521.8|9511.8|3
1628699880000|2021-08-11 16:38:00|9522|9512|9524.1|9514.1|9524.1|9514.1|9522|9512|6
1628699890000|2021-08-11 16:38:10|9524|9514|9526.8|9516.8|9526.9|9516.9|9523.5|9513.5|14
1628699900000|2021-08-11 16:38:20|9527|9517|9527|9517|9527.1|9517.1|9526.5|9516.5|11
1628699920000|2021-08-11 16:38:40|9526.9|9516.9|9526.4|9516.4|9526.9|9516.9|9526.4|9516.4|2
1628699930000|2021-08-11 16:38:50|9526.5|9516.5|9527|9517|9527|9517|9526.5|9516.5|2
1628699940000|2021-08-11 16:39:00|9526.8|9516.8|9527.4|9517.4|9527.4|9517.4|9526.8|9516.8|4
1628699950000|2021-08-11 16:39:10|9527.9|9517.9|9527|9517|9527.9|9517.9|9526.6|9516.6|7
1628699960000|2021-08-11 16:39:20|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1628699970000|2021-08-11 16:39:30|9526|9516|9526.1|9516.1|9526.1|9516.1|9526|9516|2
1628699980000|2021-08-11 16:39:40|9526.6|9516.6|9526.9|9516.9|9526.9|9516.9|9526.5|9516.5|3
1628699990000|2021-08-11 16:39:50|9526.6|9516.6|9526.3|9516.3|9526.6|9516.6|9526.3|9516.3|2
1628700000000|2021-08-11 16:40:00|9526.5|9516.5|9527.9|9517.9|9529.8|9519.8|9526.5|9516.5|14
1628700010000|2021-08-11 16:40:10|9527.3|9517.3|9527.1|9517.1|9527.3|9517.3|9527.1|9517.1|2
1628700020000|2021-08-11 16:40:20|9526.4|9516.4|9527.1|9517.1|9527.1|9517.1|9526|9516|6
1628700030000|2021-08-11 16:40:30|9526.8|9516.8|9527.8|9517.8|9528|9518|9526.8|9516.8|10
1628700040000|2021-08-11 16:40:40|9528|9518|9528.3|9518.3|9528.8|9518.8|9527.6|9517.6|10
1628700050000|2021-08-11 16:40:50|9528.4|9518.4|9529.8|9519.8|9529.8|9519.8|9528.4|9518.4|6
1628700090000|2021-08-11 16:41:30|9528.9|9518.9|9529.3|9519.3|9529.4|9519.4|9528.9|9518.9|3
1628700100000|2021-08-11 16:41:40|9529.6|9519.6|9528.9|9518.9|9529.6|9519.6|9528.6|9518.6|5
1628700130000|2021-08-11 16:42:10|9529.3|9519.3|9530.8|9520.8|9531|9521|9529.3|9519.3|7
1628700140000|2021-08-11 16:42:20|9530|9520|9530.3|9520.3|9530.3|9520.3|9530|9520|2
1628700150000|2021-08-11 16:42:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1628700160000|2021-08-11 16:42:40|9530.3|9520.3|9529.1|9519.1|9530.3|9520.3|9529.1|9519.1|6
1628700170000|2021-08-11 16:42:50|9529|9519|9527.8|9517.8|9529|9519|9527.8|9517.8|5
1628700180000|2021-08-11 16:43:00|9527.5|9517.5|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|5
1628700190000|2021-08-11 16:43:10|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1628700200000|2021-08-11 16:43:20|9526.8|9516.8|9527.8|9517.8|9527.8|9517.8|9526|9516|11
1628700210000|2021-08-11 16:43:30|9527.6|9517.6|9526.3|9516.3|9527.6|9517.6|9526.3|9516.3|3
1628700220000|2021-08-11 16:43:40|9526.5|9516.5|9527.1|9517.1|9527.4|9517.4|9526.5|9516.5|6
1628700230000|2021-08-11 16:43:50|9527.3|9517.3|9527.6|9517.6|9527.6|9517.6|9527.3|9517.3|5
1628700240000|2021-08-11 16:44:00|9527|9517|9528.3|9518.3|9528.3|9518.3|9527|9517|4
1628700250000|2021-08-11 16:44:10|9528.4|9518.4|9528.9|9518.9|9528.9|9518.9|9528.4|9518.4|2
1628700260000|2021-08-11 16:44:20|9528.5|9518.5|9529.9|9519.9|9529.9|9519.9|9528.5|9518.5|4
1628700270000|2021-08-11 16:44:30|9529.6|9519.6|9531|9521|9531.5|9521.5|9529.6|9519.6|9
1628700280000|2021-08-11 16:44:40|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529.8|9519.8|3
1628700290000|2021-08-11 16:44:50|9530|9520|9529.8|9519.8|9530|9520|9529.8|9519.8|4
1628700310000|2021-08-11 16:45:10|9529.5|9519.5|9530.1|9520.1|9530.1|9520.1|9528.1|9518.1|11
1628700320000|2021-08-11 16:45:20|9530|9520|9528|9518|9530|9520|9527.8|9517.8|10
1628700340000|2021-08-11 16:45:40|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528.3|9518.3|2
1628700350000|2021-08-11 16:45:50|9528.6|9518.6|9529.5|9519.5|9529.6|9519.6|9528.6|9518.6|6
1628700360000|2021-08-11 16:46:00|9529.4|9519.4|9528.1|9518.1|9529.4|9519.4|9528.1|9518.1|6
1628700370000|2021-08-11 16:46:10|9527.5|9517.5|9529.1|9519.1|9529.1|9519.1|9527.5|9517.5|10
1628700380000|2021-08-11 16:46:20|9529.4|9519.4|9530.1|9520.1|9530.1|9520.1|9529.4|9519.4|3
1628700390000|2021-08-11 16:46:30|9530|9520|9529.6|9519.6|9530|9520|9529.3|9519.3|6
1628700410000|2021-08-11 16:46:50|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1628700430000|2021-08-11 16:47:10|9529.3|9519.3|9529|9519|9529.3|9519.3|9528.5|9518.5|4
1628700440000|2021-08-11 16:47:20|9529.3|9519.3|9530.8|9520.8|9530.8|9520.8|9529.3|9519.3|6
1628700450000|2021-08-11 16:47:30|9530.9|9520.9|9531.4|9521.4|9531.4|9521.4|9530.9|9520.9|2
1628700470000|2021-08-11 16:47:50|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|1
1628700480000|2021-08-11 16:48:00|9531.8|9521.8|9531.8|9521.8|9532|9522|9531.8|9521.8|3
1628700490000|2021-08-11 16:48:10|9532|9522|9532.1|9522.1|9532.1|9522.1|9532|9522|2
1628700520000|2021-08-11 16:48:40|9532.3|9522.3|9532.4|9522.4|9532.4|9522.4|9532.3|9522.3|2
1628700530000|2021-08-11 16:48:50|9532.6|9522.6|9531.3|9521.3|9532.8|9522.8|9531.3|9521.3|4
1628700540000|2021-08-11 16:49:00|9531.8|9521.8|9532.5|9522.5|9532.5|9522.5|9531.3|9521.3|7
1628700550000|2021-08-11 16:49:10|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532|9522|5
1628700560000|2021-08-11 16:49:20|9532.9|9522.9|9533.5|9523.5|9533.8|9523.8|9532.4|9522.4|6
1628700570000|2021-08-11 16:49:30|9533.4|9523.4|9532.9|9522.9|9533.4|9523.4|9532.9|9522.9|2
1628700580000|2021-08-11 16:49:40|9532.6|9522.6|9533.4|9523.4|9533.4|9523.4|9532.5|9522.5|5
1628700590000|2021-08-11 16:49:50|9533.5|9523.5|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|3
1628700600000|2021-08-11 16:50:00|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1628700610000|2021-08-11 16:50:10|9533.4|9523.4|9532.3|9522.3|9533.4|9523.4|9532|9522|5
1628700620000|2021-08-11 16:50:20|9532|9522|9532.8|9522.8|9533|9523|9532|9522|6
1628700630000|2021-08-11 16:50:30|9532.5|9522.5|9531|9521|9532.5|9522.5|9530.9|9520.9|6
1628700650000|2021-08-11 16:50:50|9531.6|9521.6|9531|9521|9531.6|9521.6|9531|9521|4
1628700660000|2021-08-11 16:51:00|9531.5|9521.5|9533.1|9523.1|9533.1|9523.1|9531|9521|9
1628700670000|2021-08-11 16:51:10|9533.5|9523.5|9532|9522|9533.5|9523.5|9532|9522|8
1628700680000|2021-08-11 16:51:20|9531.9|9521.9|9531.6|9521.6|9531.9|9521.9|9531|9521|5
1628700690000|2021-08-11 16:51:30|9531.8|9521.8|9532|9522|9532|9522|9531.3|9521.3|5
1628700700000|2021-08-11 16:51:40|9532.1|9522.1|9532.3|9522.3|9532.5|9522.5|9531.9|9521.9|6
1628700710000|2021-08-11 16:51:50|9532.5|9522.5|9533|9523|9533|9523|9532.5|9522.5|3
1628700720000|2021-08-11 16:52:00|9532.9|9522.9|9533|9523|9533.3|9523.3|9532.8|9522.8|5
1628700730000|2021-08-11 16:52:10|9532.9|9522.9|9532.8|9522.8|9532.9|9522.9|9532.4|9522.4|3
1628700740000|2021-08-11 16:52:20|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|3
1628700750000|2021-08-11 16:52:30|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1628700760000|2021-08-11 16:52:40|9533|9523|9533|9523|9533|9523|9533|9523|1
1628700780000|2021-08-11 16:53:00|9533.1|9523.1|9533.6|9523.6|9534.3|9524.3|9533.1|9523.1|4
1628700790000|2021-08-11 16:53:10|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|2
1628700800000|2021-08-11 16:53:20|9533.4|9523.4|9533.5|9523.5|9533.8|9523.8|9533.4|9523.4|3
1628700820000|2021-08-11 16:53:40|9533.8|9523.8|9533.6|9523.6|9534.3|9524.3|9533.6|9523.6|5
1628700830000|2021-08-11 16:53:50|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9532.1|9522.1|6
1628700840000|2021-08-11 16:54:00|9533.8|9523.8|9533.6|9523.6|9534.3|9524.3|9533.6|9523.6|5
1628700850000|2021-08-11 16:54:10|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|3
1628700860000|2021-08-11 16:54:20|9533.4|9523.4|9532|9522|9533.4|9523.4|9531.3|9521.3|10
1628700880000|2021-08-11 16:54:40|9531.8|9521.8|9531.3|9521.3|9531.8|9521.8|9530.8|9520.8|6
1628700890000|2021-08-11 16:54:50|9531|9521|9531|9521|9531|9521|9531|9521|1
1628700900000|2021-08-11 16:55:00|9530.8|9520.8|9529.8|9519.8|9530.8|9520.8|9529.3|9519.3|4
1628700920000|2021-08-11 16:55:20|9530|9520|9532.6|9522.6|9532.6|9522.6|9529.8|9519.8|9
1628700930000|2021-08-11 16:55:30|9533.5|9523.5|9533.1|9523.1|9533.5|9523.5|9532.8|9522.8|5
1628700940000|2021-08-11 16:55:40|9532.9|9522.9|9532.5|9522.5|9532.9|9522.9|9532|9522|5
1628700950000|2021-08-11 16:55:50|9532.1|9522.1|9532.3|9522.3|9532.3|9522.3|9532.1|9522.1|6
1628700960000|2021-08-11 16:56:00|9532|9522|9530.5|9520.5|9532|9522|9530.5|9520.5|4
1628700970000|2021-08-11 16:56:10|9530.3|9520.3|9527.9|9517.9|9530.3|9520.3|9527.5|9517.5|4
1628700980000|2021-08-11 16:56:20|9527.5|9517.5|9528.4|9518.4|9528.5|9518.5|9527.5|9517.5|4
1628700990000|2021-08-11 16:56:30|9527.9|9517.9|9526.5|9516.5|9527.9|9517.9|9526.5|9516.5|5
1628701000000|2021-08-11 16:56:40|9526|9516|9526.8|9516.8|9527.3|9517.3|9526|9516|7
1628701010000|2021-08-11 16:56:50|9526.3|9516.3|9527|9517|9527.3|9517.3|9526.3|9516.3|6
1628701020000|2021-08-11 16:57:00|9526.8|9516.8|9528|9518|9528|9518|9526.8|9516.8|9
1628701040000|2021-08-11 16:57:20|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527|9517|9
1628701050000|2021-08-11 16:57:30|9527.3|9517.3|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|8
1628701060000|2021-08-11 16:57:40|9526.6|9516.6|9527|9517|9527|9517|9526.5|9516.5|3
1628701070000|2021-08-11 16:57:50|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526|9516|4
1628701080000|2021-08-11 16:58:00|9526|9516|9527|9517|9527|9517|9526|9516|5
1628701090000|2021-08-11 16:58:10|9527.3|9517.3|9528.8|9518.8|9529.3|9519.3|9527.3|9517.3|9
1628701100000|2021-08-11 16:58:20|9528.9|9518.9|9528.5|9518.5|9529.3|9519.3|9528|9518|9
1628701110000|2021-08-11 16:58:30|9529|9519|9529|9519|9529.8|9519.8|9529|9519|8
1628701120000|2021-08-11 16:58:40|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|2
1628701130000|2021-08-11 16:58:50|9528.8|9518.8|9527.5|9517.5|9528.8|9518.8|9527.5|9517.5|4
1628701140000|2021-08-11 16:59:00|9527.8|9517.8|9529.3|9519.3|9529.8|9519.8|9527.8|9517.8|11
1628701150000|2021-08-11 16:59:10|9529|9519|9529.5|9519.5|9530.8|9520.8|9529|9519|12
1628701160000|2021-08-11 16:59:20|9529.3|9519.3|9529.5|9519.5|9529.8|9519.8|9529.3|9519.3|16
1628726520000|2021-08-12 00:02:00|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1628726530000|2021-08-12 00:02:10|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|9547.4|9537.4|1
1628726560000|2021-08-12 00:02:40|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1628726600000|2021-08-12 00:03:20|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1628726660000|2021-08-12 00:04:20|9545.5|9535.5|9545.4|9535.4|9545.5|9535.5|9545.4|9535.4|2
1628726670000|2021-08-12 00:04:30|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1628726690000|2021-08-12 00:04:50|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1628726710000|2021-08-12 00:05:10|9545.1|9535.1|9544.6|9534.6|9545.1|9535.1|9544.6|9534.6|2
1628726720000|2021-08-12 00:05:20|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1628726730000|2021-08-12 00:05:30|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1628726740000|2021-08-12 00:05:40|9544.9|9534.9|9545|9535|9545|9535|9544.6|9534.6|4
1628726750000|2021-08-12 00:05:50|9546|9536|9545.6|9535.6|9546|9536|9545.6|9535.6|3
1628726770000|2021-08-12 00:06:10|9544.6|9534.6|9545.4|9535.4|9545.4|9535.4|9544.6|9534.6|2
1628726800000|2021-08-12 00:06:40|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1628726860000|2021-08-12 00:07:40|9545|9535|9545|9535|9545|9535|9545|9535|1
1628726910000|2021-08-12 00:08:30|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|9545.1|9535.1|1
1628726980000|2021-08-12 00:09:40|9545.4|9535.4|9545.5|9535.5|9545.9|9535.9|9544.8|9534.8|5
1628727000000|2021-08-12 00:10:00|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1628727030000|2021-08-12 00:10:30|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9546.1|9536.1|2
1628727060000|2021-08-12 00:11:00|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1628727130000|2021-08-12 00:12:10|9546.3|9536.3|9546.1|9536.1|9546.3|9536.3|9546.1|9536.1|2
1628727150000|2021-08-12 00:12:30|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628727220000|2021-08-12 00:13:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1628727230000|2021-08-12 00:13:50|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1628727240000|2021-08-12 00:14:00|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1628727290000|2021-08-12 00:14:50|9545.5|9535.5|9545.9|9535.9|9545.9|9535.9|9545.5|9535.5|3
1628727350000|2021-08-12 00:15:50|9546|9536|9546|9536|9546|9536|9546|9536|1
1628727420000|2021-08-12 00:17:00|9545.9|9535.9|9544.3|9534.3|9545.9|9535.9|9544.3|9534.3|3
1628727430000|2021-08-12 00:17:10|9543.5|9533.5|9543.6|9533.6|9543.6|9533.6|9543.5|9533.5|2
1628727440000|2021-08-12 00:17:20|9544.1|9534.1|9544|9534|9544.1|9534.1|9543.6|9533.6|3
1628727450000|2021-08-12 00:17:30|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1628727460000|2021-08-12 00:17:40|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1628727470000|2021-08-12 00:17:50|9543.6|9533.6|9543.8|9533.8|9544.1|9534.1|9543.6|9533.6|4
1628727490000|2021-08-12 00:18:10|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1628727500000|2021-08-12 00:18:20|9543.8|9533.8|9544.1|9534.1|9544.1|9534.1|9543.8|9533.8|2
1628727530000|2021-08-12 00:18:50|9545.5|9535.5|9545.6|9535.6|9545.6|9535.6|9545.5|9535.5|2
1628727540000|2021-08-12 00:19:00|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1628727600000|2021-08-12 00:20:00|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1628727620000|2021-08-12 00:20:20|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628727630000|2021-08-12 00:20:30|9546.1|9536.1|9547.6|9537.6|9547.6|9537.6|9546.1|9536.1|2
1628727670000|2021-08-12 00:21:10|9547.4|9537.4|9546.1|9536.1|9547.4|9537.4|9546.1|9536.1|2
1628727690000|2021-08-12 00:21:30|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628727710000|2021-08-12 00:21:50|9545.6|9535.6|9544.6|9534.6|9545.6|9535.6|9544.6|9534.6|2
1628727730000|2021-08-12 00:22:10|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1628727750000|2021-08-12 00:22:30|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1628727760000|2021-08-12 00:22:40|9545|9535|9545.4|9535.4|9545.6|9535.6|9545|9535|3
1628727770000|2021-08-12 00:22:50|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|3
1628727780000|2021-08-12 00:23:00|9547|9537|9548.1|9538.1|9548.4|9538.4|9547|9537|5
1628727790000|2021-08-12 00:23:10|9548|9538|9548|9538|9548|9538|9548|9538|1
1628727810000|2021-08-12 00:23:30|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1628727820000|2021-08-12 00:23:40|9547.4|9537.4|9545.9|9535.9|9547.4|9537.4|9545.9|9535.9|4
1628727840000|2021-08-12 00:24:00|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1628727860000|2021-08-12 00:24:20|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1628727880000|2021-08-12 00:24:40|9545|9535|9543.6|9533.6|9545|9535|9543.6|9533.6|2
1628727890000|2021-08-12 00:24:50|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|1
1628727920000|2021-08-12 00:25:20|9542.5|9532.5|9542|9532|9542.5|9532.5|9542|9532|2
1628727930000|2021-08-12 00:25:30|9541.5|9531.5|9541.4|9531.4|9541.5|9531.5|9541.4|9531.4|2
1628727940000|2021-08-12 00:25:40|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1628727950000|2021-08-12 00:25:50|9541.4|9531.4|9541.1|9531.1|9541.4|9531.4|9541.1|9531.1|2
1628727970000|2021-08-12 00:26:10|9540.1|9530.1|9540.1|9530.1|9540.6|9530.6|9540.1|9530.1|5
1628727980000|2021-08-12 00:26:20|9540.3|9530.3|9540.6|9530.6|9540.6|9530.6|9540.3|9530.3|2
1628728000000|2021-08-12 00:26:40|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9541.1|9531.1|2
1628728030000|2021-08-12 00:27:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1628728040000|2021-08-12 00:27:20|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1628728050000|2021-08-12 00:27:30|9541.1|9531.1|9541.4|9531.4|9541.4|9531.4|9541.1|9531.1|2
1628728090000|2021-08-12 00:28:10|9542.3|9532.3|9542.1|9532.1|9542.3|9532.3|9542.1|9532.1|2
1628728100000|2021-08-12 00:28:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1628728140000|2021-08-12 00:29:00|9541.5|9531.5|9542.1|9532.1|9542.1|9532.1|9541.5|9531.5|3
1628728150000|2021-08-12 00:29:10|9542.4|9532.4|9542.6|9532.6|9542.9|9532.9|9542.4|9532.4|3
1628728210000|2021-08-12 00:30:10|9543.1|9533.1|9544.1|9534.1|9544.1|9534.1|9543.1|9533.1|2
1628728220000|2021-08-12 00:30:20|9544.4|9534.4|9544.6|9534.6|9544.6|9534.6|9544.4|9534.4|2
1628728250000|2021-08-12 00:30:50|9545.1|9535.1|9545.3|9535.3|9545.3|9535.3|9545.1|9535.1|2
1628728260000|2021-08-12 00:31:00|9545.6|9535.6|9546|9536|9546|9536|9545.6|9535.6|2
1628728290000|2021-08-12 00:31:30|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1628728300000|2021-08-12 00:31:40|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1628728320000|2021-08-12 00:32:00|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628728370000|2021-08-12 00:32:50|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1628728480000|2021-08-12 00:34:40|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1628728610000|2021-08-12 00:36:50|9544.9|9534.9|9544|9534|9544.9|9534.9|9544|9534|2
1628728660000|2021-08-12 00:37:40|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1628728670000|2021-08-12 00:37:50|9543|9533|9542|9532|9543|9533|9542|9532|2
1628728810000|2021-08-12 00:40:10|9542.4|9532.4|9542.5|9532.5|9542.5|9532.5|9542.4|9532.4|2
1628728830000|2021-08-12 00:40:30|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1628728840000|2021-08-12 00:40:40|9542.9|9532.9|9543|9533|9543|9533|9542.9|9532.9|2
1628728850000|2021-08-12 00:40:50|9543.4|9533.4|9544.4|9534.4|9544.4|9534.4|9543.4|9533.4|2
1628728880000|2021-08-12 00:41:20|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1628728920000|2021-08-12 00:42:00|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1628728950000|2021-08-12 00:42:30|9544|9534|9544|9534|9544|9534|9544|9534|1
1628728970000|2021-08-12 00:42:50|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1628729000000|2021-08-12 00:43:20|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1628729010000|2021-08-12 00:43:30|9541.9|9531.9|9540.5|9530.5|9541.9|9531.9|9540.5|9530.5|3
1628729050000|2021-08-12 00:44:10|9540.6|9530.6|9541.6|9531.6|9541.6|9531.6|9540.6|9530.6|2
1628729080000|2021-08-12 00:44:40|9541.9|9531.9|9543.8|9533.8|9543.9|9533.9|9541.9|9531.9|5
1628729090000|2021-08-12 00:44:50|9543.5|9533.5|9543.1|9533.1|9543.5|9533.5|9543.1|9533.1|2
1628729130000|2021-08-12 00:45:30|9543.3|9533.3|9543.9|9533.9|9543.9|9533.9|9543.3|9533.3|3
1628729140000|2021-08-12 00:45:40|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1628729160000|2021-08-12 00:46:00|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1628729170000|2021-08-12 00:46:10|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1628729230000|2021-08-12 00:47:10|9543.1|9533.1|9541.9|9531.9|9543.1|9533.1|9541.9|9531.9|3
1628729240000|2021-08-12 00:47:20|9542|9532|9542.1|9532.1|9542.1|9532.1|9542|9532|2
1628729250000|2021-08-12 00:47:30|9543.4|9533.4|9541.9|9531.9|9543.4|9533.4|9541.9|9531.9|3
1628729260000|2021-08-12 00:47:40|9542.9|9532.9|9541.3|9531.3|9542.9|9532.9|9541.3|9531.3|4
1628729270000|2021-08-12 00:47:50|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9541.3|9531.3|6
1628729280000|2021-08-12 00:48:00|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1628729290000|2021-08-12 00:48:10|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.5|9531.5|3
1628729300000|2021-08-12 00:48:20|9541.6|9531.6|9541.5|9531.5|9541.9|9531.9|9541.5|9531.5|3
1628729310000|2021-08-12 00:48:30|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1628729320000|2021-08-12 00:48:40|9541.9|9531.9|9541.3|9531.3|9542.4|9532.4|9541|9531|5
1628729330000|2021-08-12 00:48:50|9541.6|9531.6|9542.3|9532.3|9542.3|9532.3|9541.6|9531.6|2
1628729350000|2021-08-12 00:49:10|9541.4|9531.4|9542.4|9532.4|9542.4|9532.4|9541.4|9531.4|2
1628729370000|2021-08-12 00:49:30|9541.4|9531.4|9544.6|9534.6|9544.6|9534.6|9541.4|9531.4|6
1628729380000|2021-08-12 00:49:40|9544.4|9534.4|9544.3|9534.3|9544.5|9534.5|9544.1|9534.1|4
1628729390000|2021-08-12 00:49:50|9544.5|9534.5|9545.9|9535.9|9545.9|9535.9|9544.5|9534.5|3
1628729400000|2021-08-12 00:50:00|9545.6|9535.6|9544.5|9534.5|9545.6|9535.6|9544.5|9534.5|3
1628729410000|2021-08-12 00:50:10|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1628729420000|2021-08-12 00:50:20|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1628729430000|2021-08-12 00:50:30|9545.5|9535.5|9545.9|9535.9|9545.9|9535.9|9545.5|9535.5|2
1628729440000|2021-08-12 00:50:40|9546|9536|9546.1|9536.1|9546.9|9536.9|9546|9536|5
1628729450000|2021-08-12 00:50:50|9546|9536|9546.1|9536.1|9547.1|9537.1|9546|9536|5
1628729460000|2021-08-12 00:51:00|9546|9536|9545.5|9535.5|9546|9536|9545.5|9535.5|2
1628729540000|2021-08-12 00:52:20|9545.6|9535.6|9546.8|9536.8|9546.8|9536.8|9545.6|9535.6|2
1628729550000|2021-08-12 00:52:30|9546.6|9536.6|9546.1|9536.1|9546.6|9536.6|9546.1|9536.1|3
1628729560000|2021-08-12 00:52:40|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628729580000|2021-08-12 00:53:00|9545.4|9535.4|9544.8|9534.8|9545.4|9535.4|9544.8|9534.8|2
1628729590000|2021-08-12 00:53:10|9545|9535|9545|9535|9545|9535|9545|9535|1
1628729620000|2021-08-12 00:53:40|9545.1|9535.1|9545.8|9535.8|9545.9|9535.9|9545.1|9535.1|4
1628729630000|2021-08-12 00:53:50|9545.6|9535.6|9545.6|9535.6|9546.1|9536.1|9545.6|9535.6|3
1628729640000|2021-08-12 00:54:00|9545.5|9535.5|9545.9|9535.9|9545.9|9535.9|9545.5|9535.5|2
1628729650000|2021-08-12 00:54:10|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1628729660000|2021-08-12 00:54:20|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1628729670000|2021-08-12 00:54:30|9546.1|9536.1|9546.4|9536.4|9546.4|9536.4|9546|9536|3
1628729700000|2021-08-12 00:55:00|9546.3|9536.3|9546.6|9536.6|9546.6|9536.6|9546.3|9536.3|2
1628729710000|2021-08-12 00:55:10|9547.1|9537.1|9548.4|9538.4|9548.4|9538.4|9547.1|9537.1|2
1628729720000|2021-08-12 00:55:20|9548.6|9538.6|9548.4|9538.4|9548.6|9538.6|9548.4|9538.4|2
1628729730000|2021-08-12 00:55:30|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1628729750000|2021-08-12 00:55:50|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|1
1628729790000|2021-08-12 00:56:30|9547.5|9537.5|9547.9|9537.9|9547.9|9537.9|9547.5|9537.5|2
1628729800000|2021-08-12 00:56:40|9549.3|9539.3|9549.6|9539.6|9549.6|9539.6|9549.3|9539.3|2
1628729810000|2021-08-12 00:56:50|9549.9|9539.9|9550.1|9540.1|9550.6|9540.6|9549.9|9539.9|4
1628729820000|2021-08-12 00:57:00|9548.6|9538.6|9549.4|9539.4|9549.4|9539.4|9548.1|9538.1|5
1628729830000|2021-08-12 00:57:10|9549.5|9539.5|9548.9|9538.9|9549.5|9539.5|9548.9|9538.9|3
1628729840000|2021-08-12 00:57:20|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1628729850000|2021-08-12 00:57:30|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|1
1628729880000|2021-08-12 00:58:00|9548.4|9538.4|9548.4|9538.4|9548.9|9538.9|9548.4|9538.4|3
1628729910000|2021-08-12 00:58:30|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1628729920000|2021-08-12 00:58:40|9547.9|9537.9|9546.9|9536.9|9547.9|9537.9|9546.9|9536.9|2
1628729930000|2021-08-12 00:58:50|9545.6|9535.6|9546.6|9536.6|9546.9|9536.9|9545.6|9535.6|3
1628729950000|2021-08-12 00:59:10|9546.4|9536.4|9545.4|9535.4|9546.4|9536.4|9545.1|9535.1|3
1628729960000|2021-08-12 00:59:20|9545.8|9535.8|9546.1|9536.1|9546.1|9536.1|9545.8|9535.8|2
1628729970000|2021-08-12 00:59:30|9545.8|9535.8|9544.5|9534.5|9545.9|9535.9|9544.5|9534.5|4
1628729980000|2021-08-12 00:59:40|9543.4|9533.4|9543.8|9533.8|9543.8|9533.8|9543.4|9533.4|2
1628730000000|2021-08-12 01:00:00|9543.9|9533.9|9550.1|9540.1|9554.9|9544.9|9543.8|9533.8|23
1628730010000|2021-08-12 01:00:10|9549.9|9539.9|9551.1|9541.1|9551.1|9541.1|9546.4|9536.4|18
1628730020000|2021-08-12 01:00:20|9551.4|9541.4|9552.1|9542.1|9552.6|9542.6|9551.1|9541.1|14
1628730030000|2021-08-12 01:00:30|9552.5|9542.5|9558.6|9548.6|9558.6|9548.6|9552.5|9542.5|12
1628730040000|2021-08-12 01:00:40|9558.5|9548.5|9563.4|9553.4|9563.4|9553.4|9558.1|9548.1|6
1628730050000|2021-08-12 01:00:50|9563.1|9553.1|9562.6|9552.6|9564.6|9554.6|9560.6|9550.6|15
1628730060000|2021-08-12 01:01:00|9562.4|9552.4|9563.8|9553.8|9564.1|9554.1|9561.9|9551.9|11
1628730070000|2021-08-12 01:01:10|9564.1|9554.1|9561.9|9551.9|9564.1|9554.1|9561.9|9551.9|8
1628730080000|2021-08-12 01:01:20|9561.5|9551.5|9557.3|9547.3|9561.9|9551.9|9557.1|9547.1|12
1628730090000|2021-08-12 01:01:30|9557.6|9547.6|9554.1|9544.1|9557.6|9547.6|9553.9|9543.9|7
1628730100000|2021-08-12 01:01:40|9554.4|9544.4|9556.9|9546.9|9556.9|9546.9|9554.4|9544.4|7
1628730110000|2021-08-12 01:01:50|9556.6|9546.6|9555|9545|9556.6|9546.6|9555|9545|5
1628730120000|2021-08-12 01:02:00|9554.9|9544.9|9551.3|9541.3|9554.9|9544.9|9551.1|9541.1|7
1628730130000|2021-08-12 01:02:10|9551.4|9541.4|9553.9|9543.9|9554.1|9544.1|9551.4|9541.4|6
1628730140000|2021-08-12 01:02:20|9553.6|9543.6|9551.6|9541.6|9553.9|9543.9|9551.6|9541.6|7
1628730150000|2021-08-12 01:02:30|9551.4|9541.4|9550.9|9540.9|9551.4|9541.4|9550.4|9540.4|5
1628730160000|2021-08-12 01:02:40|9550.6|9540.6|9549.1|9539.1|9550.6|9540.6|9549.1|9539.1|7
1628730170000|2021-08-12 01:02:50|9548.9|9538.9|9548.6|9538.6|9549.1|9539.1|9548.6|9538.6|4
1628730180000|2021-08-12 01:03:00|9548.9|9538.9|9550.1|9540.1|9550.1|9540.1|9548.4|9538.4|9
1628730190000|2021-08-12 01:03:10|9549.9|9539.9|9548.4|9538.4|9549.9|9539.9|9548.1|9538.1|7
1628730200000|2021-08-12 01:03:20|9548.1|9538.1|9546.8|9536.8|9548.1|9538.1|9546.8|9536.8|4
1628730220000|2021-08-12 01:03:40|9546.6|9536.6|9543.1|9533.1|9546.6|9536.6|9543.1|9533.1|7
1628730230000|2021-08-12 01:03:50|9543.5|9533.5|9544.1|9534.1|9544.5|9534.5|9543.5|9533.5|7
1628730240000|2021-08-12 01:04:00|9543.6|9533.6|9544|9534|9544.3|9534.3|9543.1|9533.1|9
1628730250000|2021-08-12 01:04:10|9544.1|9534.1|9543.1|9533.1|9544.1|9534.1|9543.1|9533.1|4
1628730260000|2021-08-12 01:04:20|9543.3|9533.3|9543.6|9533.6|9543.6|9533.6|9543.3|9533.3|2
1628730270000|2021-08-12 01:04:30|9543.1|9533.1|9542.9|9532.9|9543.1|9533.1|9542.9|9532.9|2
1628730280000|2021-08-12 01:04:40|9542.5|9532.5|9545.6|9535.6|9545.6|9535.6|9542.5|9532.5|7
1628730290000|2021-08-12 01:04:50|9545.8|9535.8|9546.6|9536.6|9547.5|9537.5|9545.8|9535.8|11
1628730300000|2021-08-12 01:05:00|9546.4|9536.4|9544.6|9534.6|9546.4|9536.4|9544.4|9534.4|8
1628730310000|2021-08-12 01:05:10|9544.9|9534.9|9544.6|9534.6|9545.9|9535.9|9544.6|9534.6|9
1628730320000|2021-08-12 01:05:20|9544.9|9534.9|9543.4|9533.4|9544.9|9534.9|9543.4|9533.4|5
1628730330000|2021-08-12 01:05:30|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1628730340000|2021-08-12 01:05:40|9542.6|9532.6|9542.4|9532.4|9543.1|9533.1|9542.1|9532.1|7
1628730350000|2021-08-12 01:05:50|9542.6|9532.6|9543|9533|9543|9533|9542.6|9532.6|2
1628730360000|2021-08-12 01:06:00|9543.5|9533.5|9542.9|9532.9|9543.5|9533.5|9542.9|9532.9|3
1628730370000|2021-08-12 01:06:10|9542.4|9532.4|9541.9|9531.9|9542.6|9532.6|9541.6|9531.6|6
1628730380000|2021-08-12 01:06:20|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1628730390000|2021-08-12 01:06:30|9541.9|9531.9|9540.9|9530.9|9541.9|9531.9|9540.9|9530.9|4
1628730400000|2021-08-12 01:06:40|9540.4|9530.4|9538.8|9528.8|9540.6|9530.6|9538.6|9528.6|5
1628730410000|2021-08-12 01:06:50|9538.6|9528.6|9537.9|9527.9|9538.9|9528.9|9537.9|9527.9|7
1628730420000|2021-08-12 01:07:00|9538|9528|9538.6|9528.6|9539.1|9529.1|9538|9528|10
1628730430000|2021-08-12 01:07:10|9538.8|9528.8|9538.4|9528.4|9539.6|9529.6|9538.4|9528.4|5
1628730440000|2021-08-12 01:07:20|9538.6|9528.6|9539.1|9529.1|9539.5|9529.5|9538.6|9528.6|5
1628730450000|2021-08-12 01:07:30|9539.5|9529.5|9540.1|9530.1|9540.1|9530.1|9539.5|9529.5|4
1628730460000|2021-08-12 01:07:40|9540.6|9530.6|9541.5|9531.5|9541.5|9531.5|9540.6|9530.6|4
1628730480000|2021-08-12 01:08:00|9541.6|9531.6|9540.6|9530.6|9542.5|9532.5|9540.6|9530.6|7
1628730490000|2021-08-12 01:08:10|9541.1|9531.1|9543|9533|9543.8|9533.8|9541.1|9531.1|6
1628730500000|2021-08-12 01:08:20|9543.1|9533.1|9543|9533|9543.4|9533.4|9543|9533|4
1628730510000|2021-08-12 01:08:30|9543.1|9533.1|9543.6|9533.6|9544.8|9534.8|9543.1|9533.1|8
1628730520000|2021-08-12 01:08:40|9543.4|9533.4|9543.5|9533.5|9543.5|9533.5|9542.8|9532.8|5
1628730540000|2021-08-12 01:09:00|9543.4|9533.4|9541.6|9531.6|9543.4|9533.4|9541.4|9531.4|7
1628730550000|2021-08-12 01:09:10|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.4|9531.4|7
1628730560000|2021-08-12 01:09:20|9541.8|9531.8|9541.6|9531.6|9541.8|9531.8|9541.6|9531.6|2
1628730570000|2021-08-12 01:09:30|9541.9|9531.9|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|4
1628730580000|2021-08-12 01:09:40|9541.5|9531.5|9543.4|9533.4|9543.4|9533.4|9541.5|9531.5|4
1628730590000|2021-08-12 01:09:50|9543.6|9533.6|9542.9|9532.9|9544.1|9534.1|9542.3|9532.3|5
1628730600000|2021-08-12 01:10:00|9542.6|9532.6|9540.3|9530.3|9542.6|9532.6|9540.3|9530.3|9
1628730610000|2021-08-12 01:10:10|9540.6|9530.6|9541.1|9531.1|9541.4|9531.4|9540.6|9530.6|6
1628730620000|2021-08-12 01:10:20|9541.3|9531.3|9542.9|9532.9|9543.4|9533.4|9541.3|9531.3|8
1628730630000|2021-08-12 01:10:30|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9540|9530|13
1628730640000|2021-08-12 01:10:40|9543.4|9533.4|9543.9|9533.9|9543.9|9533.9|9543.3|9533.3|5
1628730650000|2021-08-12 01:10:50|9543.5|9533.5|9542.9|9532.9|9543.5|9533.5|9542.1|9532.1|7
1628730660000|2021-08-12 01:11:00|9543.1|9533.1|9543.1|9533.1|9543.6|9533.6|9543.1|9533.1|4
1628730670000|2021-08-12 01:11:10|9543|9533|9541.1|9531.1|9543.8|9533.8|9541.1|9531.1|12
1628730680000|2021-08-12 01:11:20|9541.9|9531.9|9541.8|9531.8|9542.4|9532.4|9541.8|9531.8|5
1628730690000|2021-08-12 01:11:30|9542|9532|9543.6|9533.6|9543.6|9533.6|9542|9532|9
1628730700000|2021-08-12 01:11:40|9543.1|9533.1|9542.4|9532.4|9543.5|9533.5|9542.4|9532.4|6
1628730720000|2021-08-12 01:12:00|9542.6|9532.6|9541.1|9531.1|9542.6|9532.6|9541.1|9531.1|4
1628730730000|2021-08-12 01:12:10|9540.9|9530.9|9541|9531|9541|9531|9540.9|9530.9|2
1628730740000|2021-08-12 01:12:20|9540.1|9530.1|9538.6|9528.6|9540.1|9530.1|9538.6|9528.6|5
1628730750000|2021-08-12 01:12:30|9538.9|9528.9|9537.6|9527.6|9538.9|9528.9|9537.6|9527.6|4
1628730760000|2021-08-12 01:12:40|9537.1|9527.1|9536.6|9526.6|9537.1|9527.1|9536.3|9526.3|6
1628730770000|2021-08-12 01:12:50|9536.3|9526.3|9536.6|9526.6|9536.6|9526.6|9536.3|9526.3|2
1628730780000|2021-08-12 01:13:00|9536.9|9526.9|9535.8|9525.8|9536.9|9526.9|9535.8|9525.8|5
1628730790000|2021-08-12 01:13:10|9536.1|9526.1|9536.9|9526.9|9537.8|9527.8|9536.1|9526.1|8
1628730800000|2021-08-12 01:13:20|9536.6|9526.6|9536|9526|9536.6|9526.6|9535.9|9525.9|4
1628730810000|2021-08-12 01:13:30|9535.6|9525.6|9535.9|9525.9|9535.9|9525.9|9535.6|9525.6|2
1628730820000|2021-08-12 01:13:40|9535.6|9525.6|9536|9526|9536|9526|9535.6|9525.6|3
1628730830000|2021-08-12 01:13:50|9536.4|9526.4|9537.5|9527.5|9537.5|9527.5|9536.4|9526.4|6
1628730840000|2021-08-12 01:14:00|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1628730850000|2021-08-12 01:14:10|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1628730860000|2021-08-12 01:14:20|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1628730870000|2021-08-12 01:14:30|9537.1|9527.1|9535.1|9525.1|9537.1|9527.1|9535.1|9525.1|6
1628730890000|2021-08-12 01:14:50|9534.1|9524.1|9532.9|9522.9|9534.1|9524.1|9532.1|9522.1|8
1628730900000|2021-08-12 01:15:00|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1628730920000|2021-08-12 01:15:20|9532|9522|9531.1|9521.1|9532|9522|9530.9|9520.9|3
1628730930000|2021-08-12 01:15:30|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9531.4|9521.4|2
1628730940000|2021-08-12 01:15:40|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|1
1628730970000|2021-08-12 01:16:10|9531.6|9521.6|9531.6|9521.6|9531.9|9521.9|9531.6|9521.6|3
1628730980000|2021-08-12 01:16:20|9531.9|9521.9|9532.6|9522.6|9532.6|9522.6|9531.9|9521.9|3
1628730990000|2021-08-12 01:16:30|9532.9|9522.9|9534.6|9524.6|9535.1|9525.1|9532.9|9522.9|6
1628731000000|2021-08-12 01:16:40|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1628731030000|2021-08-12 01:17:10|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|1
1628731040000|2021-08-12 01:17:20|9535.9|9525.9|9536.1|9526.1|9536.4|9526.4|9535.6|9525.6|4
1628731060000|2021-08-12 01:17:40|9536.5|9526.5|9537.1|9527.1|9537.4|9527.4|9536.5|9526.5|6
1628731070000|2021-08-12 01:17:50|9537.4|9527.4|9537.6|9527.6|9537.6|9527.6|9537.4|9527.4|2
1628731080000|2021-08-12 01:18:00|9537.9|9527.9|9537.8|9527.8|9538.1|9528.1|9537.8|9527.8|4
1628731090000|2021-08-12 01:18:10|9537.5|9527.5|9537.1|9527.1|9537.5|9527.5|9537.1|9527.1|7
1628731100000|2021-08-12 01:18:20|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.4|9526.4|3
1628731110000|2021-08-12 01:18:30|9536.4|9526.4|9535.1|9525.1|9536.4|9526.4|9535.1|9525.1|3
1628731120000|2021-08-12 01:18:40|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1628731130000|2021-08-12 01:18:50|9534.6|9524.6|9532.3|9522.3|9534.6|9524.6|9532|9522|5
1628731140000|2021-08-12 01:19:00|9532|9522|9533.6|9523.6|9533.6|9523.6|9532|9522|7
1628731150000|2021-08-12 01:19:10|9533.9|9523.9|9533.6|9523.6|9533.9|9523.9|9533.6|9523.6|2
1628731170000|2021-08-12 01:19:30|9533.9|9523.9|9532.9|9522.9|9534.5|9524.5|9532.9|9522.9|5
1628731190000|2021-08-12 01:19:50|9533|9523|9533.4|9523.4|9533.4|9523.4|9533|9523|2
1628731200000|2021-08-12 01:20:00|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1628731210000|2021-08-12 01:20:10|9533.4|9523.4|9535.4|9525.4|9535.5|9525.5|9533.4|9523.4|5
1628731230000|2021-08-12 01:20:30|9535.6|9525.6|9534.8|9524.8|9535.6|9525.6|9534.8|9524.8|4
1628731240000|2021-08-12 01:20:40|9534.6|9524.6|9535.4|9525.4|9535.4|9525.4|9534.6|9524.6|4
1628731250000|2021-08-12 01:20:50|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1628731260000|2021-08-12 01:21:00|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|9535.1|9525.1|1
1628731270000|2021-08-12 01:21:10|9535.4|9525.4|9536.9|9526.9|9537|9527|9535.4|9525.4|7
1628731280000|2021-08-12 01:21:20|9536.4|9526.4|9536.4|9526.4|9536.6|9526.6|9535.8|9525.8|6
1628731290000|2021-08-12 01:21:30|9536.1|9526.1|9535.9|9525.9|9536.1|9526.1|9535.6|9525.6|3
1628731320000|2021-08-12 01:22:00|9534.8|9524.8|9535.9|9525.9|9535.9|9525.9|9534.8|9524.8|2
1628731330000|2021-08-12 01:22:10|9535.6|9525.6|9535.4|9525.4|9535.6|9525.6|9535.4|9525.4|2
1628731340000|2021-08-12 01:22:20|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|2
1628731360000|2021-08-12 01:22:40|9534.8|9524.8|9534.6|9524.6|9534.8|9524.8|9534.6|9524.6|2
1628731370000|2021-08-12 01:22:50|9531.9|9521.9|9532.6|9522.6|9532.9|9522.9|9531.9|9521.9|4
1628731380000|2021-08-12 01:23:00|9533.9|9523.9|9534.9|9524.9|9534.9|9524.9|9533.9|9523.9|3
1628731390000|2021-08-12 01:23:10|9535|9525|9534.9|9524.9|9535|9525|9534.9|9524.9|2
1628731400000|2021-08-12 01:23:20|9535.1|9525.1|9535.6|9525.6|9535.6|9525.6|9535.1|9525.1|2
1628731440000|2021-08-12 01:24:00|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1628731450000|2021-08-12 01:24:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9534.9|9524.9|7
1628731470000|2021-08-12 01:24:30|9535.4|9525.4|9534.9|9524.9|9535.4|9525.4|9534.1|9524.1|7
1628731480000|2021-08-12 01:24:40|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1628731490000|2021-08-12 01:24:50|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1628731500000|2021-08-12 01:25:00|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1628731510000|2021-08-12 01:25:10|9534.9|9524.9|9535.4|9525.4|9535.6|9525.6|9534.9|9524.9|6
1628731520000|2021-08-12 01:25:20|9535.6|9525.6|9536.4|9526.4|9536.4|9526.4|9535.6|9525.6|3
1628731530000|2021-08-12 01:25:30|9536.1|9526.1|9538.6|9528.6|9538.6|9528.6|9536.1|9526.1|7
1628731550000|2021-08-12 01:25:50|9537.9|9527.9|9538.1|9528.1|9538.1|9528.1|9537.9|9527.9|2
1628731620000|2021-08-12 01:27:00|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1628731640000|2021-08-12 01:27:20|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|2
1628731650000|2021-08-12 01:27:30|9538.6|9528.6|9539.9|9529.9|9540.1|9530.1|9538.6|9528.6|6
1628731660000|2021-08-12 01:27:40|9540|9530|9540|9530|9540|9530|9540|9530|1
1628731670000|2021-08-12 01:27:50|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1628731680000|2021-08-12 01:28:00|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1628731720000|2021-08-12 01:28:40|9540.6|9530.6|9540|9530|9540.6|9530.6|9539.9|9529.9|3
1628731730000|2021-08-12 01:28:50|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1628731740000|2021-08-12 01:29:00|9539.1|9529.1|9538.9|9528.9|9539.1|9529.1|9538.9|9528.9|2
1628731750000|2021-08-12 01:29:10|9538.6|9528.6|9538.9|9528.9|9538.9|9528.9|9538.6|9528.6|2
1628731760000|2021-08-12 01:29:20|9538.1|9528.1|9538.3|9528.3|9538.3|9528.3|9537.9|9527.9|3
1628731770000|2021-08-12 01:29:30|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1628731790000|2021-08-12 01:29:50|9538|9528|9538|9528|9538|9528|9538|9528|1
1628731800000|2021-08-12 01:30:00|9537.4|9527.4|9537.1|9527.1|9537.9|9527.9|9537.1|9527.1|5
1628731820000|2021-08-12 01:30:20|9537.4|9527.4|9538.6|9528.6|9538.6|9528.6|9537.4|9527.4|5
1628731830000|2021-08-12 01:30:30|9538.9|9528.9|9540.1|9530.1|9540.1|9530.1|9538.9|9528.9|4
1628731850000|2021-08-12 01:30:50|9540.4|9530.4|9541|9531|9541|9531|9540.4|9530.4|2
1628731860000|2021-08-12 01:31:00|9540.8|9530.8|9539.4|9529.4|9540.8|9530.8|9539.4|9529.4|4
1628731870000|2021-08-12 01:31:10|9539.1|9529.1|9538.8|9528.8|9539.1|9529.1|9538.8|9528.8|2
1628731880000|2021-08-12 01:31:20|9538.4|9528.4|9537.9|9527.9|9538.4|9528.4|9537.9|9527.9|3
1628731890000|2021-08-12 01:31:30|9538.1|9528.1|9541|9531|9541|9531|9538.1|9528.1|9
1628731920000|2021-08-12 01:32:00|9540.6|9530.6|9538.6|9528.6|9540.6|9530.6|9538.6|9528.6|6
1628731930000|2021-08-12 01:32:10|9538.9|9528.9|9539.4|9529.4|9539.4|9529.4|9538.9|9528.9|3
1628731940000|2021-08-12 01:32:20|9540.6|9530.6|9541.1|9531.1|9541.1|9531.1|9540.6|9530.6|3
1628731950000|2021-08-12 01:32:30|9540.9|9530.9|9540.4|9530.4|9540.9|9530.9|9540.4|9530.4|2
1628731970000|2021-08-12 01:32:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1628731990000|2021-08-12 01:33:10|9540.4|9530.4|9540.5|9530.5|9540.5|9530.5|9540.4|9530.4|2
1628732000000|2021-08-12 01:33:20|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1628732010000|2021-08-12 01:33:30|9539.9|9529.9|9537.9|9527.9|9539.9|9529.9|9537.9|9527.9|4
1628732020000|2021-08-12 01:33:40|9538|9528|9538|9528|9538|9528|9538|9528|1
1628732030000|2021-08-12 01:33:50|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1628732040000|2021-08-12 01:34:00|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9536.9|9526.9|5
1628732050000|2021-08-12 01:34:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1628732070000|2021-08-12 01:34:30|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1628732080000|2021-08-12 01:34:40|9537.6|9527.6|9538.9|9528.9|9538.9|9528.9|9537.6|9527.6|5
1628732090000|2021-08-12 01:34:50|9539.1|9529.1|9540|9530|9540|9530|9539.1|9529.1|3
1628732100000|2021-08-12 01:35:00|9540.4|9530.4|9541.4|9531.4|9541.4|9531.4|9540.4|9530.4|4
1628732110000|2021-08-12 01:35:10|9541.6|9531.6|9542.5|9532.5|9542.5|9532.5|9541.6|9531.6|2
1628732120000|2021-08-12 01:35:20|9542.9|9532.9|9544.4|9534.4|9544.4|9534.4|9542.9|9532.9|6
1628732130000|2021-08-12 01:35:30|9544.6|9534.6|9545.1|9535.1|9545.1|9535.1|9544.6|9534.6|3
1628732140000|2021-08-12 01:35:40|9544.9|9534.9|9544.8|9534.8|9544.9|9534.9|9544.8|9534.8|2
1628732150000|2021-08-12 01:35:50|9545|9535|9545|9535|9545|9535|9545|9535|1
1628732160000|2021-08-12 01:36:00|9544.9|9534.9|9543.4|9533.4|9544.9|9534.9|9543.4|9533.4|4
1628732180000|2021-08-12 01:36:20|9543.5|9533.5|9545.4|9535.4|9545.4|9535.4|9543.5|9533.5|4
1628732190000|2021-08-12 01:36:30|9545.6|9535.6|9546.3|9536.3|9546.3|9536.3|9545.6|9535.6|2
1628732200000|2021-08-12 01:36:40|9546.5|9536.5|9548|9538|9548|9538|9546.5|9536.5|2
1628732210000|2021-08-12 01:36:50|9547.9|9537.9|9547.1|9537.1|9547.9|9537.9|9547.1|9537.1|5
1628732230000|2021-08-12 01:37:10|9547.4|9537.4|9547.4|9537.4|9548.1|9538.1|9547.4|9537.4|6
1628732240000|2021-08-12 01:37:20|9547.1|9537.1|9546.6|9536.6|9547.1|9537.1|9546.6|9536.6|3
1628732250000|2021-08-12 01:37:30|9546.8|9536.8|9548.4|9538.4|9548.4|9538.4|9546.8|9536.8|5
1628732260000|2021-08-12 01:37:40|9548.1|9538.1|9548.5|9538.5|9548.5|9538.5|9548.1|9538.1|2
1628732290000|2021-08-12 01:38:10|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1628732300000|2021-08-12 01:38:20|9548.4|9538.4|9548.4|9538.4|9549.1|9539.1|9548.4|9538.4|4
1628732310000|2021-08-12 01:38:30|9548.1|9538.1|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|4
1628732320000|2021-08-12 01:38:40|9547.4|9537.4|9546.1|9536.1|9547.6|9537.6|9546.1|9536.1|6
1628732330000|2021-08-12 01:38:50|9547.3|9537.3|9546.3|9536.3|9547.3|9537.3|9546.3|9536.3|2
1628732340000|2021-08-12 01:39:00|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.4|9536.4|2
1628732350000|2021-08-12 01:39:10|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1628732360000|2021-08-12 01:39:20|9546.1|9536.1|9544.8|9534.8|9546.1|9536.1|9544.4|9534.4|4
1628732370000|2021-08-12 01:39:30|9544.6|9534.6|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|2
1628732380000|2021-08-12 01:39:40|9543|9533|9542.6|9532.6|9543|9533|9542.5|9532.5|4
1628732390000|2021-08-12 01:39:50|9542.9|9532.9|9543.4|9533.4|9543.4|9533.4|9542.9|9532.9|4
1628732400000|2021-08-12 01:40:00|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1628732430000|2021-08-12 01:40:30|9544.1|9534.1|9544.4|9534.4|9544.4|9534.4|9544.1|9534.1|2
1628732460000|2021-08-12 01:41:00|9544.1|9534.1|9541.4|9531.4|9544.1|9534.1|9541.4|9531.4|2
1628732470000|2021-08-12 01:41:10|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1628732480000|2021-08-12 01:41:20|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1628732490000|2021-08-12 01:41:30|9541.6|9531.6|9543|9533|9543|9533|9541.6|9531.6|2
1628732500000|2021-08-12 01:41:40|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1628732510000|2021-08-12 01:41:50|9541.6|9531.6|9541.1|9531.1|9541.6|9531.6|9541.1|9531.1|2
1628732520000|2021-08-12 01:42:00|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1628732550000|2021-08-12 01:42:30|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1628732590000|2021-08-12 01:43:10|9540.5|9530.5|9539.9|9529.9|9540.5|9530.5|9539.6|9529.6|3
1628732600000|2021-08-12 01:43:20|9540.4|9530.4|9540.6|9530.6|9540.6|9530.6|9540.4|9530.4|2
1628732610000|2021-08-12 01:43:30|9539.6|9529.6|9541.4|9531.4|9541.4|9531.4|9539.6|9529.6|3
1628732620000|2021-08-12 01:43:40|9541.9|9531.9|9543.9|9533.9|9544.1|9534.1|9541.9|9531.9|10
1628732630000|2021-08-12 01:43:50|9544.1|9534.1|9543.9|9533.9|9544.1|9534.1|9543.9|9533.9|2
1628732640000|2021-08-12 01:44:00|9543.4|9533.4|9543.6|9533.6|9543.6|9533.6|9543.4|9533.4|2
1628732650000|2021-08-12 01:44:10|9543.4|9533.4|9543.9|9533.9|9543.9|9533.9|9543.4|9533.4|3
1628732660000|2021-08-12 01:44:20|9544.4|9534.4|9543.6|9533.6|9544.4|9534.4|9543.4|9533.4|4
1628732670000|2021-08-12 01:44:30|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1628732680000|2021-08-12 01:44:40|9543.6|9533.6|9542.9|9532.9|9543.6|9533.6|9542.6|9532.6|4
1628732700000|2021-08-12 01:45:00|9543.4|9533.4|9541.4|9531.4|9543.4|9533.4|9541.4|9531.4|5
1628732710000|2021-08-12 01:45:10|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1628732720000|2021-08-12 01:45:20|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1628732730000|2021-08-12 01:45:30|9541.1|9531.1|9541.6|9531.6|9541.6|9531.6|9541.1|9531.1|5
1628732740000|2021-08-12 01:45:40|9541.9|9531.9|9544.4|9534.4|9544.4|9534.4|9541.9|9531.9|6
1628732750000|2021-08-12 01:45:50|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|3
1628732760000|2021-08-12 01:46:00|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1628732770000|2021-08-12 01:46:10|9544|9534|9544.3|9534.3|9544.3|9534.3|9543.5|9533.5|4
1628732780000|2021-08-12 01:46:20|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|1
1628732790000|2021-08-12 01:46:30|9544.1|9534.1|9544.9|9534.9|9545.1|9535.1|9544.1|9534.1|5
1628732810000|2021-08-12 01:46:50|9544.6|9534.6|9545.1|9535.1|9545.1|9535.1|9544.6|9534.6|4
1628732820000|2021-08-12 01:47:00|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1628732830000|2021-08-12 01:47:10|9543.9|9533.9|9543.5|9533.5|9544.4|9534.4|9543.5|9533.5|6
1628732840000|2021-08-12 01:47:20|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1628732860000|2021-08-12 01:47:40|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1628732870000|2021-08-12 01:47:50|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1628732880000|2021-08-12 01:48:00|9542.9|9532.9|9542.1|9532.1|9542.9|9532.9|9542.1|9532.1|3
1628732890000|2021-08-12 01:48:10|9541.6|9531.6|9542|9532|9542|9532|9540.6|9530.6|8
1628732900000|2021-08-12 01:48:20|9541.9|9531.9|9543.4|9533.4|9544.4|9534.4|9541.9|9531.9|5
1628732910000|2021-08-12 01:48:30|9543.6|9533.6|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|2
1628732920000|2021-08-12 01:48:40|9543.6|9533.6|9543.1|9533.1|9543.6|9533.6|9543.1|9533.1|3
1628732930000|2021-08-12 01:48:50|9542.8|9532.8|9542.1|9532.1|9542.8|9532.8|9542.1|9532.1|3
1628732940000|2021-08-12 01:49:00|9541.4|9531.4|9542.1|9532.1|9542.1|9532.1|9541.4|9531.4|3
1628732950000|2021-08-12 01:49:10|9541.9|9531.9|9542.1|9532.1|9542.1|9532.1|9541.9|9531.9|2
1628732970000|2021-08-12 01:49:30|9542.4|9532.4|9542.4|9532.4|9542.9|9532.9|9542.4|9532.4|3
1628732980000|2021-08-12 01:49:40|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1628732990000|2021-08-12 01:49:50|9541.6|9531.6|9540.6|9530.6|9541.6|9531.6|9540.6|9530.6|2
1628733000000|2021-08-12 01:50:00|9539.9|9529.9|9540.4|9530.4|9540.4|9530.4|9539.9|9529.9|2
1628733020000|2021-08-12 01:50:20|9540.1|9530.1|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|3
1628733030000|2021-08-12 01:50:30|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|3
1628733050000|2021-08-12 01:50:50|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1628733060000|2021-08-12 01:51:00|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1628733070000|2021-08-12 01:51:10|9540.6|9530.6|9541.6|9531.6|9541.6|9531.6|9540.6|9530.6|4
1628733090000|2021-08-12 01:51:30|9541.4|9531.4|9541.1|9531.1|9541.4|9531.4|9541.1|9531.1|2
1628733100000|2021-08-12 01:51:40|9541.4|9531.4|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|2
1628733110000|2021-08-12 01:51:50|9541.4|9531.4|9540.9|9530.9|9541.4|9531.4|9540.9|9530.9|5
1628733120000|2021-08-12 01:52:00|9541.1|9531.1|9541.6|9531.6|9541.6|9531.6|9541.1|9531.1|3
1628733130000|2021-08-12 01:52:10|9541.4|9531.4|9540.9|9530.9|9541.6|9531.6|9540.9|9530.9|5
1628733140000|2021-08-12 01:52:20|9541.1|9531.1|9544.4|9534.4|9544.6|9534.6|9541.1|9531.1|5
1628733150000|2021-08-12 01:52:30|9544.5|9534.5|9544.4|9534.4|9544.5|9534.5|9544.4|9534.4|2
1628733160000|2021-08-12 01:52:40|9544.1|9534.1|9543.6|9533.6|9544.1|9534.1|9543.6|9533.6|3
1628733170000|2021-08-12 01:52:50|9543.1|9533.1|9542.6|9532.6|9543.1|9533.1|9542.6|9532.6|4
1628733180000|2021-08-12 01:53:00|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1628733200000|2021-08-12 01:53:20|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|2
1628733210000|2021-08-12 01:53:30|9543.1|9533.1|9542.4|9532.4|9543.1|9533.1|9542.1|9532.1|4
1628733220000|2021-08-12 01:53:40|9542.6|9532.6|9541|9531|9543.3|9533.3|9541|9531|12
1628733230000|2021-08-12 01:53:50|9540.8|9530.8|9540.1|9530.1|9540.8|9530.8|9540.1|9530.1|5
1628733240000|2021-08-12 01:54:00|9539.9|9529.9|9539.9|9529.9|9540.1|9530.1|9539.6|9529.6|5
1628733250000|2021-08-12 01:54:10|9540.1|9530.1|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|5
1628733260000|2021-08-12 01:54:20|9539.9|9529.9|9538.4|9528.4|9539.9|9529.9|9538.4|9528.4|3
1628733270000|2021-08-12 01:54:30|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1628733280000|2021-08-12 01:54:40|9538.4|9528.4|9539.6|9529.6|9539.6|9529.6|9538.4|9528.4|4
1628733290000|2021-08-12 01:54:50|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1628733300000|2021-08-12 01:55:00|9539.1|9529.1|9538.9|9528.9|9539.4|9529.4|9538.9|9528.9|4
1628733320000|2021-08-12 01:55:20|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1628733350000|2021-08-12 01:55:50|9539.6|9529.6|9539.1|9529.1|9539.6|9529.6|9539.1|9529.1|2
1628733360000|2021-08-12 01:56:00|9539.6|9529.6|9539.1|9529.1|9539.6|9529.6|9539.1|9529.1|5
1628733370000|2021-08-12 01:56:10|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1628733390000|2021-08-12 01:56:30|9538.6|9528.6|9536.5|9526.5|9538.6|9528.6|9536.5|9526.5|8
1628733400000|2021-08-12 01:56:40|9537.3|9527.3|9537.4|9527.4|9537.4|9527.4|9537.3|9527.3|2
1628733410000|2021-08-12 01:56:50|9537.8|9527.8|9537|9527|9537.8|9527.8|9537|9527|4
1628733440000|2021-08-12 01:57:20|9537.1|9527.1|9537.3|9527.3|9537.3|9527.3|9537|9527|5
1628733450000|2021-08-12 01:57:30|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|2
1628733460000|2021-08-12 01:57:40|9537.4|9527.4|9536.1|9526.1|9537.4|9527.4|9536.1|9526.1|4
1628733470000|2021-08-12 01:57:50|9536.4|9526.4|9537|9527|9537|9527|9536.4|9526.4|3
1628733480000|2021-08-12 01:58:00|9536.9|9526.9|9536.1|9526.1|9536.9|9526.9|9536.1|9526.1|2
1628733540000|2021-08-12 01:59:00|9535.4|9525.4|9534.5|9524.5|9535.4|9525.4|9533.6|9523.6|4
1628733550000|2021-08-12 01:59:10|9533.1|9523.1|9532.9|9522.9|9533.4|9523.4|9532.9|9522.9|4
1628733560000|2021-08-12 01:59:20|9533.1|9523.1|9532.9|9522.9|9533.1|9523.1|9532.6|9522.6|4
1628733580000|2021-08-12 01:59:40|9532.8|9522.8|9532.4|9522.4|9532.8|9522.8|9531.9|9521.9|4
1628733590000|2021-08-12 01:59:50|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1628733600000|2021-08-12 02:00:00|9532.3|9522.3|9530.9|9520.9|9532.8|9522.8|9530.9|9520.9|10
1628733610000|2021-08-12 02:00:10|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1628733620000|2021-08-12 02:00:20|9530.3|9520.3|9529.1|9519.1|9530.5|9520.5|9528.9|9518.9|9
1628733630000|2021-08-12 02:00:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1628733640000|2021-08-12 02:00:40|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1628733660000|2021-08-12 02:01:00|9529.6|9519.6|9530.1|9520.1|9530.1|9520.1|9529.6|9519.6|3
1628733670000|2021-08-12 02:01:10|9530.4|9520.4|9530.9|9520.9|9531.9|9521.9|9530.4|9520.4|7
1628733680000|2021-08-12 02:01:20|9531.1|9521.1|9531.9|9521.9|9532.4|9522.4|9531.1|9521.1|7
1628733690000|2021-08-12 02:01:30|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1628733700000|2021-08-12 02:01:40|9531.8|9521.8|9531.8|9521.8|9532|9522|9531.8|9521.8|5
1628733710000|2021-08-12 02:01:50|9532.1|9522.1|9532.4|9522.4|9532.5|9522.5|9532.1|9522.1|3
1628733720000|2021-08-12 02:02:00|9532.5|9522.5|9533.4|9523.4|9533.6|9523.6|9532.5|9522.5|4
1628733740000|2021-08-12 02:02:20|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1628733750000|2021-08-12 02:02:30|9533.6|9523.6|9534.4|9524.4|9534.4|9524.4|9533.6|9523.6|2
1628733760000|2021-08-12 02:02:40|9534.6|9524.6|9536|9526|9536|9526|9534.1|9524.1|7
1628733770000|2021-08-12 02:02:50|9535.9|9525.9|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|3
1628733780000|2021-08-12 02:03:00|9536.1|9526.1|9534.4|9524.4|9536.1|9526.1|9534.4|9524.4|6
1628733790000|2021-08-12 02:03:10|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1628733800000|2021-08-12 02:03:20|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.9|9524.9|2
1628733810000|2021-08-12 02:03:30|9534.4|9524.4|9535.1|9525.1|9535.1|9525.1|9534.4|9524.4|3
1628733820000|2021-08-12 02:03:40|9534.9|9524.9|9535.4|9525.4|9535.4|9525.4|9534.9|9524.9|3
1628733850000|2021-08-12 02:04:10|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1628733880000|2021-08-12 02:04:40|9534.4|9524.4|9534.1|9524.1|9534.4|9524.4|9534.1|9524.1|4
1628733890000|2021-08-12 02:04:50|9533.9|9523.9|9533.1|9523.1|9533.9|9523.9|9533.1|9523.1|3
1628733900000|2021-08-12 02:05:00|9532.6|9522.6|9534|9524|9534|9524|9532.4|9522.4|6
1628733910000|2021-08-12 02:05:10|9533.8|9523.8|9533.1|9523.1|9533.8|9523.8|9533.1|9523.1|3
1628733920000|2021-08-12 02:05:20|9532.6|9522.6|9533|9523|9533.6|9523.6|9532.6|9522.6|4
1628733930000|2021-08-12 02:05:30|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.4|9522.4|2
1628733940000|2021-08-12 02:05:40|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9530.9|9520.9|6
1628733950000|2021-08-12 02:05:50|9532.4|9522.4|9531.8|9521.8|9532.4|9522.4|9531.8|9521.8|2
1628733970000|2021-08-12 02:06:10|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1628733980000|2021-08-12 02:06:20|9531|9521|9531.1|9521.1|9532.1|9522.1|9531|9521|8
1628733990000|2021-08-12 02:06:30|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1628734000000|2021-08-12 02:06:40|9529.9|9519.9|9529.8|9519.8|9529.9|9519.9|9529.6|9519.6|3
1628734010000|2021-08-12 02:06:50|9529.9|9519.9|9529.8|9519.8|9529.9|9519.9|9529.6|9519.6|3
1628734020000|2021-08-12 02:07:00|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.1|9519.1|3
1628734030000|2021-08-12 02:07:10|9530.1|9520.1|9529.6|9519.6|9530.1|9520.1|9529.6|9519.6|2
1628734040000|2021-08-12 02:07:20|9529|9519|9528.6|9518.6|9529|9519|9528.6|9518.6|4
1628734050000|2021-08-12 02:07:30|9528.1|9518.1|9526.5|9516.5|9528.1|9518.1|9526.5|9516.5|5
1628734060000|2021-08-12 02:07:40|9526.4|9516.4|9526.4|9516.4|9526.6|9516.6|9525.9|9515.9|4
1628734070000|2021-08-12 02:07:50|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|1
1628734090000|2021-08-12 02:08:10|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9526.4|9516.4|4
1628734100000|2021-08-12 02:08:20|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1628734110000|2021-08-12 02:08:30|9526.4|9516.4|9526.8|9516.8|9526.8|9516.8|9526.4|9516.4|5
1628734120000|2021-08-12 02:08:40|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1628734130000|2021-08-12 02:08:50|9526|9516|9524.9|9514.9|9526|9516|9524.9|9514.9|3
1628734140000|2021-08-12 02:09:00|9524.6|9514.6|9524.4|9514.4|9524.9|9514.9|9524.1|9514.1|9
1628734150000|2021-08-12 02:09:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1628734160000|2021-08-12 02:09:20|9524.9|9514.9|9523.6|9513.6|9524.9|9514.9|9523.4|9513.4|7
1628734170000|2021-08-12 02:09:30|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1628734180000|2021-08-12 02:09:40|9523.6|9513.6|9524.6|9514.6|9525.1|9515.1|9523.6|9513.6|6
1628734190000|2021-08-12 02:09:50|9525|9515|9524.1|9514.1|9525.6|9515.6|9524.1|9514.1|3
1628734200000|2021-08-12 02:10:00|9524.3|9514.3|9526.3|9516.3|9526.6|9516.6|9524.3|9514.3|7
1628734210000|2021-08-12 02:10:10|9527|9517|9527.4|9517.4|9527.4|9517.4|9526.8|9516.8|4
1628734220000|2021-08-12 02:10:20|9527.8|9517.8|9527.9|9517.9|9527.9|9517.9|9527.6|9517.6|4
1628734230000|2021-08-12 02:10:30|9528.4|9518.4|9527.9|9517.9|9528.4|9518.4|9527.9|9517.9|2
1628734240000|2021-08-12 02:10:40|9527.4|9517.4|9527.1|9517.1|9527.4|9517.4|9527|9517|3
1628734250000|2021-08-12 02:10:50|9527.4|9517.4|9527.1|9517.1|9527.4|9517.4|9527.1|9517.1|2
1628734280000|2021-08-12 02:11:20|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1628734290000|2021-08-12 02:11:30|9527.6|9517.6|9528.9|9518.9|9528.9|9518.9|9527.6|9517.6|6
1628734310000|2021-08-12 02:11:50|9528.5|9518.5|9528.4|9518.4|9528.6|9518.6|9528.4|9518.4|3
1628734320000|2021-08-12 02:12:00|9528.5|9518.5|9528.9|9518.9|9528.9|9518.9|9528.5|9518.5|2
1628734330000|2021-08-12 02:12:10|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1628734340000|2021-08-12 02:12:20|9529.4|9519.4|9529.9|9519.9|9529.9|9519.9|9529.4|9519.4|3
1628734360000|2021-08-12 02:12:40|9530.1|9520.1|9529.9|9519.9|9530.1|9520.1|9529.9|9519.9|4
1628734370000|2021-08-12 02:12:50|9530.1|9520.1|9528.6|9518.6|9530.1|9520.1|9528.6|9518.6|4
1628734380000|2021-08-12 02:13:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1628734410000|2021-08-12 02:13:30|9528.6|9518.6|9529.8|9519.8|9529.8|9519.8|9528.6|9518.6|7
1628734420000|2021-08-12 02:13:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1628734430000|2021-08-12 02:13:50|9529.1|9519.1|9528.9|9518.9|9529.1|9519.1|9528.9|9518.9|4
1628734440000|2021-08-12 02:14:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528|9518|5
1628734460000|2021-08-12 02:14:20|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|3
1628734470000|2021-08-12 02:14:30|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1628734480000|2021-08-12 02:14:40|9528.9|9518.9|9529.5|9519.5|9529.8|9519.8|9528.9|9518.9|4
1628734490000|2021-08-12 02:14:50|9529.4|9519.4|9526.9|9516.9|9529.4|9519.4|9526.9|9516.9|5
1628734520000|2021-08-12 02:15:20|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1628734540000|2021-08-12 02:15:40|9526.9|9516.9|9527.6|9517.6|9527.6|9517.6|9526.9|9516.9|2
1628734560000|2021-08-12 02:16:00|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|2
1628734580000|2021-08-12 02:16:20|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1628734600000|2021-08-12 02:16:40|9528.1|9518.1|9528.6|9518.6|9528.6|9518.6|9528.1|9518.1|2
1628734620000|2021-08-12 02:17:00|9528.1|9518.1|9527.8|9517.8|9528.4|9518.4|9527.8|9517.8|4
1628734630000|2021-08-12 02:17:10|9527.4|9517.4|9526.1|9516.1|9527.4|9517.4|9526.1|9516.1|5
1628734680000|2021-08-12 02:18:00|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|1
1628734720000|2021-08-12 02:18:40|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1628734730000|2021-08-12 02:18:50|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1628734750000|2021-08-12 02:19:10|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1628734780000|2021-08-12 02:19:40|9526.1|9516.1|9527.1|9517.1|9527.6|9517.6|9526.1|9516.1|4
1628734790000|2021-08-12 02:19:50|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1628734800000|2021-08-12 02:20:00|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1628734820000|2021-08-12 02:20:20|9527.4|9517.4|9528.4|9518.4|9528.4|9518.4|9527.4|9517.4|2
1628734840000|2021-08-12 02:20:40|9528.6|9518.6|9528.4|9518.4|9528.6|9518.6|9528.1|9518.1|5
1628734850000|2021-08-12 02:20:50|9528.1|9518.1|9530.9|9520.9|9530.9|9520.9|9528.1|9518.1|5
1628734860000|2021-08-12 02:21:00|9531.1|9521.1|9532.9|9522.9|9532.9|9522.9|9531.1|9521.1|3
1628734870000|2021-08-12 02:21:10|9533.1|9523.1|9532.9|9522.9|9533.4|9523.4|9532.9|9522.9|4
1628734880000|2021-08-12 02:21:20|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1628734890000|2021-08-12 02:21:30|9532.1|9522.1|9534.3|9524.3|9534.4|9524.4|9532.1|9522.1|4
1628734920000|2021-08-12 02:22:00|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1628734930000|2021-08-12 02:22:10|9533.5|9523.5|9533.5|9523.5|9533.6|9523.6|9533.5|9523.5|3
1628734940000|2021-08-12 02:22:20|9533.9|9523.9|9534.6|9524.6|9534.6|9524.6|9533.9|9523.9|3
1628734950000|2021-08-12 02:22:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1628734960000|2021-08-12 02:22:40|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1628734980000|2021-08-12 02:23:00|9534.8|9524.8|9533.5|9523.5|9534.8|9524.8|9533.4|9523.4|6
1628735000000|2021-08-12 02:23:20|9534|9524|9534|9524|9534|9524|9534|9524|1
1628735050000|2021-08-12 02:24:10|9533.9|9523.9|9533.6|9523.6|9533.9|9523.9|9533.6|9523.6|2
1628735060000|2021-08-12 02:24:20|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.1|9522.1|3
1628735090000|2021-08-12 02:24:50|9532.1|9522.1|9532.3|9522.3|9532.3|9522.3|9532.1|9522.1|2
1628735100000|2021-08-12 02:25:00|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|2
1628735110000|2021-08-12 02:25:10|9533.1|9523.1|9533.6|9523.6|9533.6|9523.6|9533.1|9523.1|3
1628735120000|2021-08-12 02:25:20|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1628735140000|2021-08-12 02:25:40|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1628735200000|2021-08-12 02:26:40|9534|9524|9534|9524|9534|9524|9534|9524|1
1628735310000|2021-08-12 02:28:30|9534.1|9524.1|9535.8|9525.8|9535.8|9525.8|9534.1|9524.1|4
1628735320000|2021-08-12 02:28:40|9535.5|9525.5|9535.1|9525.1|9535.5|9525.5|9535.1|9525.1|2
1628735330000|2021-08-12 02:28:50|9535|9525|9535|9525|9535|9525|9535|9525|1
1628735370000|2021-08-12 02:29:30|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1628735400000|2021-08-12 02:30:00|9535|9525|9534.4|9524.4|9535|9525|9532.8|9522.8|11
1628735430000|2021-08-12 02:30:30|9535.5|9525.5|9534.4|9524.4|9535.5|9525.5|9534.4|9524.4|2
1628735450000|2021-08-12 02:30:50|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1628735460000|2021-08-12 02:31:00|9534.9|9524.9|9535.9|9525.9|9536.5|9526.5|9534.9|9524.9|5
1628735470000|2021-08-12 02:31:10|9536.1|9526.1|9533.6|9523.6|9536.1|9526.1|9533.6|9523.6|5
1628735480000|2021-08-12 02:31:20|9534.4|9524.4|9534.3|9524.3|9535|9525|9534.3|9524.3|5
1628735490000|2021-08-12 02:31:30|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1628735500000|2021-08-12 02:31:40|9534.1|9524.1|9536.1|9526.1|9536.1|9526.1|9534.1|9524.1|3
1628735510000|2021-08-12 02:31:50|9536.4|9526.4|9536.9|9526.9|9536.9|9526.9|9536.4|9526.4|2
1628735520000|2021-08-12 02:32:00|9537.1|9527.1|9537.9|9527.9|9537.9|9527.9|9537.1|9527.1|2
1628735550000|2021-08-12 02:32:30|9538.1|9528.1|9537.4|9527.4|9538.1|9528.1|9537.4|9527.4|3
1628735560000|2021-08-12 02:32:40|9536.9|9526.9|9536.3|9526.3|9536.9|9526.9|9536.3|9526.3|3
1628735570000|2021-08-12 02:32:50|9536.4|9526.4|9536.3|9526.3|9536.4|9526.4|9536.3|9526.3|2
1628735580000|2021-08-12 02:33:00|9535.9|9525.9|9534.9|9524.9|9535.9|9525.9|9534.9|9524.9|3
1628735600000|2021-08-12 02:33:20|9534.6|9524.6|9533.9|9523.9|9534.6|9524.6|9533.9|9523.9|2
1628735620000|2021-08-12 02:33:40|9534|9524|9536.1|9526.1|9536.1|9526.1|9534|9524|4
1628735630000|2021-08-12 02:33:50|9537|9527|9537.5|9527.5|9537.5|9527.5|9537|9527|2
1628735640000|2021-08-12 02:34:00|9537|9527|9537|9527|9537.4|9527.4|9537|9527|4
1628735680000|2021-08-12 02:34:40|9537.4|9527.4|9535.9|9525.9|9537.6|9527.6|9535.9|9525.9|5
1628735690000|2021-08-12 02:34:50|9535.4|9525.4|9535.9|9525.9|9535.9|9525.9|9535.4|9525.4|2
1628735700000|2021-08-12 02:35:00|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|2
1628735710000|2021-08-12 02:35:10|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|2
1628735720000|2021-08-12 02:35:20|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.4|9524.4|3
1628735750000|2021-08-12 02:35:50|9534.8|9524.8|9536.1|9526.1|9536.1|9526.1|9534.8|9524.8|3
1628735780000|2021-08-12 02:36:20|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1628735790000|2021-08-12 02:36:30|9537.1|9527.1|9537.4|9527.4|9537.4|9527.4|9537.1|9527.1|2
1628735800000|2021-08-12 02:36:40|9537.8|9527.8|9536.9|9526.9|9538|9528|9536.9|9526.9|6
1628735810000|2021-08-12 02:36:50|9537.1|9527.1|9540|9530|9540|9530|9537.1|9527.1|5
1628735820000|2021-08-12 02:37:00|9539.9|9529.9|9538.9|9528.9|9539.9|9529.9|9538.9|9528.9|5
1628735850000|2021-08-12 02:37:30|9539.1|9529.1|9537.9|9527.9|9539.8|9529.8|9537.9|9527.9|6
1628735860000|2021-08-12 02:37:40|9537.6|9527.6|9539|9529|9539|9529|9537.6|9527.6|4
1628735870000|2021-08-12 02:37:50|9538.9|9528.9|9539.4|9529.4|9539.4|9529.4|9538.9|9528.9|3
1628735880000|2021-08-12 02:38:00|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1628735900000|2021-08-12 02:38:20|9538.9|9528.9|9538.1|9528.1|9538.9|9528.9|9538.1|9528.1|2
1628735910000|2021-08-12 02:38:30|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1628735920000|2021-08-12 02:38:40|9537.4|9527.4|9537.6|9527.6|9537.6|9527.6|9537.4|9527.4|3
1628735940000|2021-08-12 02:39:00|9537.5|9527.5|9537.1|9527.1|9537.5|9527.5|9537.1|9527.1|2
1628735950000|2021-08-12 02:39:10|9537|9527|9537|9527|9537|9527|9537|9527|1
1628735960000|2021-08-12 02:39:20|9537.8|9527.8|9536.9|9526.9|9537.8|9527.8|9536.9|9526.9|2
1628735970000|2021-08-12 02:39:30|9536.8|9526.8|9536.1|9526.1|9536.8|9526.8|9535.9|9525.9|3
1628735980000|2021-08-12 02:39:40|9535.9|9525.9|9535.4|9525.4|9535.9|9525.9|9535.4|9525.4|2
1628735990000|2021-08-12 02:39:50|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1628736000000|2021-08-12 02:40:00|9536.3|9526.3|9536.9|9526.9|9536.9|9526.9|9536.3|9526.3|3
1628736040000|2021-08-12 02:40:40|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1628736050000|2021-08-12 02:40:50|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1628736070000|2021-08-12 02:41:10|9537.1|9527.1|9538|9528|9538|9528|9537.1|9527.1|2
1628736100000|2021-08-12 02:41:40|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1628736140000|2021-08-12 02:42:20|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1628736180000|2021-08-12 02:43:00|9537.1|9527.1|9536.6|9526.6|9537.4|9527.4|9536.6|9526.6|5
1628736220000|2021-08-12 02:43:40|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1628736250000|2021-08-12 02:44:10|9537.1|9527.1|9536.8|9526.8|9537.1|9527.1|9536.4|9526.4|4
1628736270000|2021-08-12 02:44:30|9536.4|9526.4|9537.3|9527.3|9537.4|9527.4|9536|9526|7
1628736280000|2021-08-12 02:44:40|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1628736290000|2021-08-12 02:44:50|9537.8|9527.8|9538.6|9528.6|9538.6|9528.6|9537.8|9527.8|4
1628736300000|2021-08-12 02:45:00|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1628736340000|2021-08-12 02:45:40|9538.4|9528.4|9538.9|9528.9|9538.9|9528.9|9538.1|9528.1|3
1628736350000|2021-08-12 02:45:50|9538.4|9528.4|9538.9|9528.9|9538.9|9528.9|9538.1|9528.1|3
1628736380000|2021-08-12 02:46:20|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.9|9528.9|2
1628736390000|2021-08-12 02:46:30|9539.3|9529.3|9544.1|9534.1|9544.4|9534.4|9539.3|9529.3|9
1628736430000|2021-08-12 02:47:10|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|2
1628736440000|2021-08-12 02:47:20|9545.4|9535.4|9546.5|9536.5|9546.8|9536.8|9545.4|9535.4|4
1628736450000|2021-08-12 02:47:30|9546.6|9536.6|9548.6|9538.6|9548.8|9538.8|9546.6|9536.6|7
1628736460000|2021-08-12 02:47:40|9548.9|9538.9|9548.6|9538.6|9548.9|9538.9|9548.6|9538.6|2
1628736470000|2021-08-12 02:47:50|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|1
1628736490000|2021-08-12 02:48:10|9549.4|9539.4|9550.8|9540.8|9550.9|9540.9|9549.4|9539.4|5
1628736500000|2021-08-12 02:48:20|9550.4|9540.4|9553.6|9543.6|9554.6|9544.6|9550.3|9540.3|12
1628736510000|2021-08-12 02:48:30|9554.6|9544.6|9555.4|9545.4|9555.9|9545.9|9554.6|9544.6|5
1628736520000|2021-08-12 02:48:40|9555.9|9545.9|9554.6|9544.6|9555.9|9545.9|9554.6|9544.6|4
1628736530000|2021-08-12 02:48:50|9554.1|9544.1|9554|9544|9554.1|9544.1|9553.1|9543.1|5
1628736540000|2021-08-12 02:49:00|9553.9|9543.9|9553.1|9543.1|9554|9544|9552.8|9542.8|12
1628736550000|2021-08-12 02:49:10|9553.5|9543.5|9553.9|9543.9|9553.9|9543.9|9553.1|9543.1|5
1628736560000|2021-08-12 02:49:20|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.1|9547.1|7
1628736570000|2021-08-12 02:49:30|9557.4|9547.4|9556.9|9546.9|9557.4|9547.4|9556.9|9546.9|2
1628736580000|2021-08-12 02:49:40|9556.6|9546.6|9554|9544|9556.6|9546.6|9554|9544|5
1628736590000|2021-08-12 02:49:50|9555.1|9545.1|9555.9|9545.9|9555.9|9545.9|9555.1|9545.1|3
1628736610000|2021-08-12 02:50:10|9555.3|9545.3|9555.1|9545.1|9555.3|9545.3|9555.1|9545.1|2
1628736620000|2021-08-12 02:50:20|9554.9|9544.9|9554|9544|9554.9|9544.9|9554|9544|3
1628736630000|2021-08-12 02:50:30|9554.3|9544.3|9563.1|9553.1|9564.9|9554.9|9554.3|9544.3|12
1628736640000|2021-08-12 02:50:40|9563.4|9553.4|9561.5|9551.5|9563.4|9553.4|9561|9551|15
1628736650000|2021-08-12 02:50:50|9561.1|9551.1|9561.1|9551.1|9561.6|9551.6|9560.8|9550.8|11
1628736660000|2021-08-12 02:51:00|9561.3|9551.3|9560.6|9550.6|9561.3|9551.3|9560.6|9550.6|4
1628736670000|2021-08-12 02:51:10|9559.8|9549.8|9558.9|9548.9|9560.4|9550.4|9558.9|9548.9|13
1628736680000|2021-08-12 02:51:20|9558.4|9548.4|9559.3|9549.3|9559.3|9549.3|9558.4|9548.4|3
1628736690000|2021-08-12 02:51:30|9560.4|9550.4|9559.4|9549.4|9560.4|9550.4|9558.4|9548.4|6
1628736700000|2021-08-12 02:51:40|9559.1|9549.1|9559|9549|9559.1|9549.1|9559|9549|2
1628736710000|2021-08-12 02:51:50|9558.8|9548.8|9558.4|9548.4|9558.8|9548.8|9558.4|9548.4|2
1628736720000|2021-08-12 02:52:00|9558.5|9548.5|9558.4|9548.4|9559.4|9549.4|9557.4|9547.4|16
1628736730000|2021-08-12 02:52:10|9558.1|9548.1|9557.4|9547.4|9558.1|9548.1|9556.9|9546.9|7
1628736740000|2021-08-12 02:52:20|9557.1|9547.1|9557.4|9547.4|9557.6|9547.6|9557.1|9547.1|3
1628736760000|2021-08-12 02:52:40|9557.1|9547.1|9553.1|9543.1|9557.4|9547.4|9553.1|9543.1|9
1628736770000|2021-08-12 02:52:50|9554.4|9544.4|9556.9|9546.9|9556.9|9546.9|9554|9544|12
1628736780000|2021-08-12 02:53:00|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1628736790000|2021-08-12 02:53:10|9556.6|9546.6|9558.9|9548.9|9558.9|9548.9|9556.6|9546.6|5
1628736800000|2021-08-12 02:53:20|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9558.8|9548.8|4
1628736810000|2021-08-12 02:53:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|1
1628736820000|2021-08-12 02:53:40|9559.6|9549.6|9559.4|9549.4|9559.6|9549.6|9559.4|9549.4|2
1628736830000|2021-08-12 02:53:50|9559.1|9549.1|9560|9550|9560.1|9550.1|9558.9|9548.9|8
1628736840000|2021-08-12 02:54:00|9560.1|9550.1|9560.6|9550.6|9561.4|9551.4|9560.1|9550.1|6
1628736850000|2021-08-12 02:54:10|9559.5|9549.5|9559.6|9549.6|9560.9|9550.9|9559.5|9549.5|4
1628736860000|2021-08-12 02:54:20|9560|9550|9567.6|9557.6|9567.8|9557.8|9560|9550|21
1628736870000|2021-08-12 02:54:30|9567.4|9557.4|9566.9|9556.9|9567.5|9557.5|9566.6|9556.6|7
1628736880000|2021-08-12 02:54:40|9567.3|9557.3|9568.6|9558.6|9568.9|9558.9|9567.3|9557.3|9
1628736890000|2021-08-12 02:54:50|9568.4|9558.4|9568.1|9558.1|9568.4|9558.4|9567.1|9557.1|10
1628736900000|2021-08-12 02:55:00|9567.9|9557.9|9567.4|9557.4|9567.9|9557.9|9566.5|9556.5|8
1628736910000|2021-08-12 02:55:10|9567.8|9557.8|9567.6|9557.6|9567.8|9557.8|9567.5|9557.5|3
1628736920000|2021-08-12 02:55:20|9567.4|9557.4|9566.3|9556.3|9567.4|9557.4|9566.3|9556.3|3
1628736940000|2021-08-12 02:55:40|9566.5|9556.5|9567.4|9557.4|9567.8|9557.8|9566.5|9556.5|5
1628736950000|2021-08-12 02:55:50|9566.8|9556.8|9567.8|9557.8|9568.3|9558.3|9566.8|9556.8|10
1628736960000|2021-08-12 02:56:00|9567.5|9557.5|9567.4|9557.4|9567.9|9557.9|9567.4|9557.4|4
1628736970000|2021-08-12 02:56:10|9568.4|9558.4|9567.6|9557.6|9568.4|9558.4|9567.6|9557.6|3
1628736980000|2021-08-12 02:56:20|9567.4|9557.4|9567|9557|9567.6|9557.6|9567|9557|4
1628736990000|2021-08-12 02:56:30|9566.6|9556.6|9564.3|9554.3|9566.6|9556.6|9564.1|9554.1|11
1628737000000|2021-08-12 02:56:40|9564.1|9554.1|9563.9|9553.9|9564.1|9554.1|9563.5|9553.5|5
1628737010000|2021-08-12 02:56:50|9563.6|9553.6|9563.5|9553.5|9563.6|9553.6|9563.5|9553.5|2
1628737020000|2021-08-12 02:57:00|9563.4|9553.4|9563.6|9553.6|9563.6|9553.6|9563.1|9553.1|4
1628737030000|2021-08-12 02:57:10|9563.8|9553.8|9564.6|9554.6|9566.4|9556.4|9562.8|9552.8|10
1628737040000|2021-08-12 02:57:20|9563.9|9553.9|9563.6|9553.6|9563.9|9553.9|9563.4|9553.4|4
1628737060000|2021-08-12 02:57:40|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|9563.9|9553.9|1
1628737070000|2021-08-12 02:57:50|9564.1|9554.1|9571.5|9561.5|9572.1|9562.1|9564.1|9554.1|8
1628737080000|2021-08-12 02:58:00|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|9572.1|9562.1|1
1628737090000|2021-08-12 02:58:10|9571.9|9561.9|9571.6|9561.6|9571.9|9561.9|9570.9|9560.9|7
1628737100000|2021-08-12 02:58:20|9571.9|9561.9|9572.1|9562.1|9572.1|9562.1|9571.6|9561.6|3
1628737110000|2021-08-12 02:58:30|9571.9|9561.9|9575.1|9565.1|9575.4|9565.4|9571.6|9561.6|8
1628737120000|2021-08-12 02:58:40|9574.9|9564.9|9572.1|9562.1|9574.9|9564.9|9572.1|9562.1|9
1628737130000|2021-08-12 02:58:50|9572.4|9562.4|9572.1|9562.1|9572.4|9562.4|9572.1|9562.1|2
1628737140000|2021-08-12 02:59:00|9572.4|9562.4|9571.9|9561.9|9572.4|9562.4|9571.9|9561.9|3
1628737150000|2021-08-12 02:59:10|9571.6|9561.6|9569.6|9559.6|9571.6|9561.6|9569.6|9559.6|5
1628737160000|2021-08-12 02:59:20|9569.4|9559.4|9569.6|9559.6|9569.6|9559.6|9569.3|9559.3|6
1628737170000|2021-08-12 02:59:30|9568.9|9558.9|9568.1|9558.1|9568.9|9558.9|9567.9|9557.9|11
1628737180000|2021-08-12 02:59:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628737190000|2021-08-12 02:59:50|9568.1|9558.1|9567.9|9557.9|9568.4|9558.4|9567.9|9557.9|4
1628737200000|2021-08-12 03:00:00|9567.4|9557.4|9572.4|9562.4|9572.6|9562.6|9567.4|9557.4|13
1628737210000|2021-08-12 03:00:10|9572.8|9562.8|9573.5|9563.5|9573.6|9563.6|9572.8|9562.8|4
1628737220000|2021-08-12 03:00:20|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|9573.4|9563.4|1
1628737230000|2021-08-12 03:00:30|9573.8|9563.8|9574.1|9564.1|9574.1|9564.1|9573.8|9563.8|2
1628737240000|2021-08-12 03:00:40|9574|9564|9573.6|9563.6|9574|9564|9573.6|9563.6|3
1628737250000|2021-08-12 03:00:50|9573.4|9563.4|9573.6|9563.6|9573.9|9563.9|9572.6|9562.6|8
1628737260000|2021-08-12 03:01:00|9574.5|9564.5|9574.1|9564.1|9574.5|9564.5|9574.1|9564.1|3
1628737270000|2021-08-12 03:01:10|9573.9|9563.9|9573.3|9563.3|9573.9|9563.9|9573.3|9563.3|3
1628737280000|2021-08-12 03:01:20|9572.1|9562.1|9572.4|9562.4|9572.4|9562.4|9572|9562|3
1628737290000|2021-08-12 03:01:30|9572.6|9562.6|9573|9563|9573|9563|9572.6|9562.6|2
1628737300000|2021-08-12 03:01:40|9573.5|9563.5|9576.4|9566.4|9576.4|9566.4|9573.5|9563.5|10
1628737310000|2021-08-12 03:01:50|9576.1|9566.1|9576.3|9566.3|9576.6|9566.6|9576|9566|6
1628737320000|2021-08-12 03:02:00|9576.4|9566.4|9574.9|9564.9|9576.4|9566.4|9574.8|9564.8|17
1628737330000|2021-08-12 03:02:10|9575.1|9565.1|9577.8|9567.8|9577.8|9567.8|9575.1|9565.1|6
1628737340000|2021-08-12 03:02:20|9576.9|9566.9|9576.9|9566.9|9578|9568|9576.9|9566.9|6
1628737350000|2021-08-12 03:02:30|9577.8|9567.8|9576.9|9566.9|9577.9|9567.9|9576.9|9566.9|12
1628737360000|2021-08-12 03:02:40|9577.1|9567.1|9577.9|9567.9|9579|9569|9577.1|9567.1|7
1628737370000|2021-08-12 03:02:50|9577.6|9567.6|9577.4|9567.4|9577.6|9567.6|9576.6|9566.6|12
1628737380000|2021-08-12 03:03:00|9577.6|9567.6|9583.1|9573.1|9583.1|9573.1|9577.6|9567.6|9
1628737390000|2021-08-12 03:03:10|9581.9|9571.9|9582.6|9572.6|9583.4|9573.4|9581.9|9571.9|6
1628737400000|2021-08-12 03:03:20|9582.9|9572.9|9582.3|9572.3|9583.4|9573.4|9581.6|9571.6|9
1628737410000|2021-08-12 03:03:30|9582|9572|9583.6|9573.6|9583.6|9573.6|9581.8|9571.8|13
1628737420000|2021-08-12 03:03:40|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.1|9573.1|3
1628737430000|2021-08-12 03:03:50|9583.6|9573.6|9583.4|9573.4|9583.6|9573.6|9583.1|9573.1|9
1628737440000|2021-08-12 03:04:00|9583.6|9573.6|9586|9576|9586.1|9576.1|9583.1|9573.1|14
1628737450000|2021-08-12 03:04:10|9585.9|9575.9|9584.6|9574.6|9585.9|9575.9|9584.4|9574.4|8
1628737460000|2021-08-12 03:04:20|9584.9|9574.9|9584.1|9574.1|9585.8|9575.8|9583.9|9573.9|10
1628737470000|2021-08-12 03:04:30|9583.6|9573.6|9582.1|9572.1|9583.6|9573.6|9582.1|9572.1|8
1628737480000|2021-08-12 03:04:40|9581.9|9571.9|9582.4|9572.4|9582.9|9572.9|9581.9|9571.9|7
1628737490000|2021-08-12 03:04:50|9582.1|9572.1|9582.4|9572.4|9582.4|9572.4|9582.1|9572.1|2
1628737500000|2021-08-12 03:05:00|9582.6|9572.6|9583.5|9573.5|9583.5|9573.5|9582.6|9572.6|4
1628737510000|2021-08-12 03:05:10|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1628737520000|2021-08-12 03:05:20|9584.4|9574.4|9584.8|9574.8|9585.9|9575.9|9584.4|9574.4|7
1628737530000|2021-08-12 03:05:30|9585.5|9575.5|9586.4|9576.4|9586.4|9576.4|9585.5|9575.5|6
1628737540000|2021-08-12 03:05:40|9587.6|9577.6|9588.9|9578.9|9588.9|9578.9|9587.6|9577.6|6
1628737550000|2021-08-12 03:05:50|9589.9|9579.9|9589.6|9579.6|9590.4|9580.4|9589|9579|13
1628737560000|2021-08-12 03:06:00|9589.4|9579.4|9590.4|9580.4|9591.1|9581.1|9589.4|9579.4|6
1628737570000|2021-08-12 03:06:10|9590.6|9580.6|9590.1|9580.1|9591.6|9581.6|9590|9580|10
1628737580000|2021-08-12 03:06:20|9589.9|9579.9|9589.1|9579.1|9589.9|9579.9|9589.1|9579.1|6
1628737590000|2021-08-12 03:06:30|9589.4|9579.4|9590.3|9580.3|9590.3|9580.3|9589.4|9579.4|4
1628737600000|2021-08-12 03:06:40|9590.1|9580.1|9589.8|9579.8|9590.1|9580.1|9589.5|9579.5|4
1628737610000|2021-08-12 03:06:50|9590|9580|9589.9|9579.9|9590|9580|9589.9|9579.9|2
1628737620000|2021-08-12 03:07:00|9590.4|9580.4|9590.4|9580.4|9591.1|9581.1|9590.4|9580.4|9
1628737630000|2021-08-12 03:07:10|9589.4|9579.4|9588.6|9578.6|9589.6|9579.6|9588.6|9578.6|10
1628737640000|2021-08-12 03:07:20|9588.9|9578.9|9588.6|9578.6|9589.4|9579.4|9588.6|9578.6|6
1628737650000|2021-08-12 03:07:30|9589.1|9579.1|9590.4|9580.4|9590.4|9580.4|9589.1|9579.1|5
1628737660000|2021-08-12 03:07:40|9591|9581|9591.1|9581.1|9591.1|9581.1|9590.9|9580.9|3
1628737670000|2021-08-12 03:07:50|9591.6|9581.6|9590.8|9580.8|9591.6|9581.6|9590.1|9580.1|10
1628737680000|2021-08-12 03:08:00|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.3|9580.3|3
1628737700000|2021-08-12 03:08:20|9590.6|9580.6|9591.1|9581.1|9591.1|9581.1|9590.6|9580.6|3
1628737710000|2021-08-12 03:08:30|9591|9581|9591.3|9581.3|9591.5|9581.5|9591|9581|4
1628737720000|2021-08-12 03:08:40|9591.1|9581.1|9591.5|9581.5|9591.5|9581.5|9591.1|9581.1|7
1628737730000|2021-08-12 03:08:50|9591.6|9581.6|9591|9581|9591.6|9581.6|9590.1|9580.1|6
1628737740000|2021-08-12 03:09:00|9590.6|9580.6|9594|9584|9594|9584|9590.6|9580.6|16
1628737750000|2021-08-12 03:09:10|9594.4|9584.4|9596.6|9586.6|9596.6|9586.6|9594.3|9584.3|10
1628737760000|2021-08-12 03:09:20|9596.9|9586.9|9598.9|9588.9|9598.9|9588.9|9596.9|9586.9|12
1628737770000|2021-08-12 03:09:30|9598.1|9588.1|9599.1|9589.1|9599.1|9589.1|9597.9|9587.9|11
1628737780000|2021-08-12 03:09:40|9599.4|9589.4|9599.6|9589.6|9599.6|9589.6|9598.9|9588.9|7
1628737790000|2021-08-12 03:09:50|9599.8|9589.8|9601.1|9591.1|9601.1|9591.1|9599.5|9589.5|11
1628737800000|2021-08-12 03:10:00|9601.5|9591.5|9601.4|9591.4|9601.9|9591.9|9601.4|9591.4|7
1628737810000|2021-08-12 03:10:10|9602|9592|9603.9|9593.9|9603.9|9593.9|9602|9592|7
1628737820000|2021-08-12 03:10:20|9604.4|9594.4|9607.5|9597.5|9607.5|9597.5|9604.4|9594.4|11
1628737830000|2021-08-12 03:10:30|9607.8|9597.8|9609.9|9599.9|9610.5|9600.5|9607.5|9597.5|14
1628737840000|2021-08-12 03:10:40|9610|9600|9605.5|9595.5|9610.5|9600.5|9605.5|9595.5|15
1628737850000|2021-08-12 03:10:50|9605.3|9595.3|9602.1|9592.1|9605.3|9595.3|9601.9|9591.9|15
1628737860000|2021-08-12 03:11:00|9602.4|9592.4|9602.6|9592.6|9603.8|9593.8|9601.9|9591.9|12
1628737870000|2021-08-12 03:11:10|9602.1|9592.1|9601.9|9591.9|9602.8|9592.8|9601.4|9591.4|9
1628737880000|2021-08-12 03:11:20|9601.5|9591.5|9602.1|9592.1|9602.6|9592.6|9600.9|9590.9|17
1628737890000|2021-08-12 03:11:30|9602.6|9592.6|9609.6|9599.6|9609.6|9599.6|9602.6|9592.6|21
1628737900000|2021-08-12 03:11:40|9611.1|9601.1|9607.5|9597.5|9611.1|9601.1|9607.5|9597.5|14
1628737910000|2021-08-12 03:11:50|9607.8|9597.8|9605.1|9595.1|9607.8|9597.8|9604.6|9594.6|18
1628737920000|2021-08-12 03:12:00|9605.3|9595.3|9607|9597|9607|9597|9605.3|9595.3|9
1628737930000|2021-08-12 03:12:10|9606.6|9596.6|9603.6|9593.6|9606.6|9596.6|9603.6|9593.6|12
1628737940000|2021-08-12 03:12:20|9603.9|9593.9|9600.9|9590.9|9603.9|9593.9|9600.9|9590.9|9
1628737950000|2021-08-12 03:12:30|9601.3|9591.3|9599.9|9589.9|9602.5|9592.5|9599.9|9589.9|9
1628737960000|2021-08-12 03:12:40|9600.1|9590.1|9597.9|9587.9|9600.1|9590.1|9597.6|9587.6|12
1628737970000|2021-08-12 03:12:50|9597.6|9587.6|9596.5|9586.5|9597.6|9587.6|9596.1|9586.1|8
1628737980000|2021-08-12 03:13:00|9596.8|9586.8|9600.4|9590.4|9600.4|9590.4|9596.8|9586.8|13
1628737990000|2021-08-12 03:13:10|9601.3|9591.3|9600.6|9590.6|9602.3|9592.3|9600.6|9590.6|10
1628738000000|2021-08-12 03:13:20|9600.4|9590.4|9598|9588|9600.4|9590.4|9598|9588|6
1628738010000|2021-08-12 03:13:30|9598.1|9588.1|9601|9591|9601|9591|9598.1|9588.1|10
1628738020000|2021-08-12 03:13:40|9601.3|9591.3|9601.8|9591.8|9602.4|9592.4|9601.3|9591.3|7
1628738030000|2021-08-12 03:13:50|9601.4|9591.4|9598.8|9588.8|9601.4|9591.4|9598.6|9588.6|12
1628738040000|2021-08-12 03:14:00|9598.5|9588.5|9601.8|9591.8|9601.8|9591.8|9598.5|9588.5|13
1628738050000|2021-08-12 03:14:10|9601.5|9591.5|9599.6|9589.6|9601.5|9591.5|9597.4|9587.4|12
1628738060000|2021-08-12 03:14:20|9599.3|9589.3|9599.1|9589.1|9599.3|9589.3|9599|9589|5
1628738070000|2021-08-12 03:14:30|9599|9589|9597.6|9587.6|9599|9589|9597.6|9587.6|5
1628738080000|2021-08-12 03:14:40|9597.1|9587.1|9595.1|9585.1|9597.1|9587.1|9595.1|9585.1|7
1628738090000|2021-08-12 03:14:50|9594.9|9584.9|9594.4|9584.4|9594.9|9584.9|9593.6|9583.6|9
1628738100000|2021-08-12 03:15:00|9594|9584|9597.9|9587.9|9597.9|9587.9|9594|9584|13
1628738110000|2021-08-12 03:15:10|9597.6|9587.6|9596.6|9586.6|9598.4|9588.4|9596.6|9586.6|10
1628738120000|2021-08-12 03:15:20|9596.9|9586.9|9597.4|9587.4|9597.4|9587.4|9596.6|9586.6|5
1628738130000|2021-08-12 03:15:30|9597.1|9587.1|9596.8|9586.8|9597.1|9587.1|9596.6|9586.6|3
1628738140000|2021-08-12 03:15:40|9595.6|9585.6|9593.8|9583.8|9595.6|9585.6|9593.8|9583.8|7
1628738150000|2021-08-12 03:15:50|9593.6|9583.6|9592|9582|9593.6|9583.6|9591.9|9581.9|9
1628738160000|2021-08-12 03:16:00|9591.6|9581.6|9591.4|9581.4|9591.6|9581.6|9591.1|9581.1|6
1628738170000|2021-08-12 03:16:10|9590.9|9580.9|9591.1|9581.1|9591.1|9581.1|9590.6|9580.6|7
1628738180000|2021-08-12 03:16:20|9590.9|9580.9|9590.8|9580.8|9591.1|9581.1|9590.4|9580.4|4
1628738190000|2021-08-12 03:16:30|9590.9|9580.9|9590.6|9580.6|9590.9|9580.9|9590.6|9580.6|2
1628738210000|2021-08-12 03:16:50|9590.9|9580.9|9593.6|9583.6|9593.6|9583.6|9590.9|9580.9|7
1628738220000|2021-08-12 03:17:00|9593.8|9583.8|9593.9|9583.9|9593.9|9583.9|9593.8|9583.8|4
1628738230000|2021-08-12 03:17:10|9593.5|9583.5|9592.1|9582.1|9593.6|9583.6|9592|9582|9
1628738240000|2021-08-12 03:17:20|9592.4|9582.4|9592|9582|9593|9583|9592|9582|6
1628738250000|2021-08-12 03:17:30|9592.3|9582.3|9593.6|9583.6|9593.6|9583.6|9592.3|9582.3|5
1628738260000|2021-08-12 03:17:40|9594|9584|9595.4|9585.4|9596.4|9586.4|9594|9584|13
1628738270000|2021-08-12 03:17:50|9595.1|9585.1|9595.8|9585.8|9595.8|9585.8|9594.9|9584.9|5
1628738280000|2021-08-12 03:18:00|9596|9586|9596.3|9586.3|9597.3|9587.3|9595.6|9585.6|10
1628738290000|2021-08-12 03:18:10|9595.9|9585.9|9593.4|9583.4|9595.9|9585.9|9593.4|9583.4|13
1628738300000|2021-08-12 03:18:20|9593.5|9583.5|9593.9|9583.9|9593.9|9583.9|9593.5|9583.5|2
1628738310000|2021-08-12 03:18:30|9593.6|9583.6|9591.8|9581.8|9593.6|9583.6|9591.4|9581.4|7
1628738320000|2021-08-12 03:18:40|9591.5|9581.5|9588.9|9578.9|9591.5|9581.5|9588.9|9578.9|7
1628738330000|2021-08-12 03:18:50|9588.6|9578.6|9588.4|9578.4|9588.6|9578.6|9588.1|9578.1|3
1628738340000|2021-08-12 03:19:00|9588.5|9578.5|9590.8|9580.8|9591.1|9581.1|9588.5|9578.5|9
1628738350000|2021-08-12 03:19:10|9590.6|9580.6|9588.6|9578.6|9590.6|9580.6|9588.6|9578.6|7
1628738370000|2021-08-12 03:19:30|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628738380000|2021-08-12 03:19:40|9589.1|9579.1|9593|9583|9593|9583|9589.1|9579.1|12
1628738390000|2021-08-12 03:19:50|9592.4|9582.4|9590.6|9580.6|9592.4|9582.4|9590.6|9580.6|8
1628738400000|2021-08-12 03:20:00|9590.4|9580.4|9591.6|9581.6|9592.8|9582.8|9590.4|9580.4|14
1628738410000|2021-08-12 03:20:10|9591.4|9581.4|9589.6|9579.6|9591.4|9581.4|9589.4|9579.4|8
1628738420000|2021-08-12 03:20:20|9589.9|9579.9|9588.6|9578.6|9589.9|9579.9|9588.6|9578.6|6
1628738430000|2021-08-12 03:20:30|9588.4|9578.4|9588|9578|9588.4|9578.4|9588|9578|3
1628738440000|2021-08-12 03:20:40|9587.9|9577.9|9585.9|9575.9|9587.9|9577.9|9584.6|9574.6|12
1628738450000|2021-08-12 03:20:50|9585.5|9575.5|9581.4|9571.4|9585.5|9575.5|9581.4|9571.4|10
1628738460000|2021-08-12 03:21:00|9581.6|9571.6|9584|9574|9584.5|9574.5|9581.6|9571.6|7
1628738470000|2021-08-12 03:21:10|9584.3|9574.3|9585|9575|9585|9575|9584.3|9574.3|3
1628738480000|2021-08-12 03:21:20|9585.1|9575.1|9584.9|9574.9|9585.3|9575.3|9584.9|9574.9|3
1628738490000|2021-08-12 03:21:30|9585.4|9575.4|9586.8|9576.8|9586.8|9576.8|9585.1|9575.1|15
1628738500000|2021-08-12 03:21:40|9587.3|9577.3|9586.1|9576.1|9587.3|9577.3|9586.1|9576.1|7
1628738520000|2021-08-12 03:22:00|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1628738530000|2021-08-12 03:22:10|9586.3|9576.3|9587.6|9577.6|9588.1|9578.1|9586.3|9576.3|13
1628738540000|2021-08-12 03:22:20|9587.4|9577.4|9587|9577|9587.4|9577.4|9586.8|9576.8|3
1628738550000|2021-08-12 03:22:30|9586.9|9576.9|9587.6|9577.6|9588.1|9578.1|9586.9|9576.9|6
1628738560000|2021-08-12 03:22:40|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628738580000|2021-08-12 03:23:00|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9587.9|9577.9|7
1628738590000|2021-08-12 03:23:10|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628738600000|2021-08-12 03:23:20|9588.1|9578.1|9588.4|9578.4|9588.6|9578.6|9588.1|9578.1|4
1628738610000|2021-08-12 03:23:30|9588.6|9578.6|9587.9|9577.9|9588.6|9578.6|9587.9|9577.9|4
1628738620000|2021-08-12 03:23:40|9587.6|9577.6|9587.5|9577.5|9587.6|9577.6|9587.1|9577.1|3
1628738630000|2021-08-12 03:23:50|9587.3|9577.3|9583.8|9573.8|9587.3|9577.3|9583.8|9573.8|6
1628738640000|2021-08-12 03:24:00|9584|9574|9583.8|9573.8|9584|9574|9583.8|9573.8|2
1628738650000|2021-08-12 03:24:10|9584.1|9574.1|9583.6|9573.6|9584.1|9574.1|9583.6|9573.6|2
1628738660000|2021-08-12 03:24:20|9583.4|9573.4|9583.1|9573.1|9583.4|9573.4|9583.1|9573.1|2
1628738670000|2021-08-12 03:24:30|9583.4|9573.4|9583.9|9573.9|9583.9|9573.9|9583.4|9573.4|3
1628738680000|2021-08-12 03:24:40|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1628738690000|2021-08-12 03:24:50|9583.9|9573.9|9583.8|9573.8|9584.1|9574.1|9583.8|9573.8|4
1628738710000|2021-08-12 03:25:10|9583.6|9573.6|9579.4|9569.4|9583.6|9573.6|9579.1|9569.1|7
1628738720000|2021-08-12 03:25:20|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1628738730000|2021-08-12 03:25:30|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1628738740000|2021-08-12 03:25:40|9579|9569|9581.8|9571.8|9581.8|9571.8|9579|9569|5
1628738750000|2021-08-12 03:25:50|9581.5|9571.5|9579.1|9569.1|9581.5|9571.5|9579.1|9569.1|7
1628738760000|2021-08-12 03:26:00|9579.4|9569.4|9576.1|9566.1|9579.4|9569.4|9575.9|9565.9|8
1628738770000|2021-08-12 03:26:10|9575.1|9565.1|9573.9|9563.9|9575.1|9565.1|9572.9|9562.9|10
1628738780000|2021-08-12 03:26:20|9574.3|9564.3|9575.1|9565.1|9575.1|9565.1|9573.4|9563.4|7
1628738790000|2021-08-12 03:26:30|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|1
1628738800000|2021-08-12 03:26:40|9574.9|9564.9|9574.6|9564.6|9575.1|9565.1|9574.6|9564.6|4
1628738810000|2021-08-12 03:26:50|9574.9|9564.9|9575.6|9565.6|9575.6|9565.6|9574.9|9564.9|4
1628738820000|2021-08-12 03:27:00|9575.9|9565.9|9574.6|9564.6|9576.1|9566.1|9574.6|9564.6|7
1628738830000|2021-08-12 03:27:10|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9573.8|9563.8|4
1628738840000|2021-08-12 03:27:20|9574.6|9564.6|9574.4|9564.4|9574.9|9564.9|9574.4|9564.4|4
1628738850000|2021-08-12 03:27:30|9574.6|9564.6|9574.6|9564.6|9574.6|9564.6|9574.4|9564.4|5
1628738860000|2021-08-12 03:27:40|9574.4|9564.4|9576.6|9566.6|9576.6|9566.6|9574.4|9564.4|8
1628738870000|2021-08-12 03:27:50|9576.1|9566.1|9574.9|9564.9|9576.1|9566.1|9573.8|9563.8|14
1628738880000|2021-08-12 03:28:00|9574.6|9564.6|9574.6|9564.6|9575.6|9565.6|9574.6|9564.6|6
1628738890000|2021-08-12 03:28:10|9575.1|9565.1|9577.1|9567.1|9577.6|9567.6|9575.1|9565.1|10
1628738900000|2021-08-12 03:28:20|9577.6|9567.6|9577.4|9567.4|9578.3|9568.3|9577.4|9567.4|5
1628738910000|2021-08-12 03:28:30|9577.5|9567.5|9578.1|9568.1|9578.1|9568.1|9577.5|9567.5|2
1628738920000|2021-08-12 03:28:40|9578.4|9568.4|9579|9569|9580.1|9570.1|9578.4|9568.4|8
1628738930000|2021-08-12 03:28:50|9579.4|9569.4|9579.1|9569.1|9579.6|9569.6|9578.9|9568.9|7
1628738950000|2021-08-12 03:29:10|9578.5|9568.5|9578.6|9568.6|9578.6|9568.6|9578.5|9568.5|2
1628738960000|2021-08-12 03:29:20|9578.8|9568.8|9580.5|9570.5|9581.3|9571.3|9578.8|9568.8|8
1628738980000|2021-08-12 03:29:40|9580.8|9570.8|9580.4|9570.4|9581.1|9571.1|9580.4|9570.4|4
1628738990000|2021-08-12 03:29:50|9580.1|9570.1|9579.9|9569.9|9580.1|9570.1|9579.4|9569.4|6
1628739000000|2021-08-12 03:30:00|9580.1|9570.1|9581.9|9571.9|9581.9|9571.9|9580.1|9570.1|7
1628739010000|2021-08-12 03:30:10|9581.8|9571.8|9581.9|9571.9|9581.9|9571.9|9581.1|9571.1|5
1628739030000|2021-08-12 03:30:30|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9580.4|9570.4|5
1628739040000|2021-08-12 03:30:40|9581|9571|9581.3|9571.3|9581.3|9571.3|9581|9571|2
1628739050000|2021-08-12 03:30:50|9581|9571|9580.9|9570.9|9581.1|9571.1|9580.8|9570.8|4
1628739060000|2021-08-12 03:31:00|9581.1|9571.1|9581.4|9571.4|9581.4|9571.4|9580.9|9570.9|6
1628739070000|2021-08-12 03:31:10|9581.5|9571.5|9581.9|9571.9|9581.9|9571.9|9581.3|9571.3|4
1628739080000|2021-08-12 03:31:20|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|2
1628739090000|2021-08-12 03:31:30|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1628739100000|2021-08-12 03:31:40|9582.5|9572.5|9583.4|9573.4|9583.4|9573.4|9582.5|9572.5|5
1628739110000|2021-08-12 03:31:50|9583.5|9573.5|9584|9574|9584|9574|9583.5|9573.5|2
1628739120000|2021-08-12 03:32:00|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|1
1628739130000|2021-08-12 03:32:10|9584.5|9574.5|9584.6|9574.6|9585.1|9575.1|9584.5|9574.5|4
1628739140000|2021-08-12 03:32:20|9584.9|9574.9|9585.1|9575.1|9585.1|9575.1|9584.9|9574.9|2
1628739150000|2021-08-12 03:32:30|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1628739160000|2021-08-12 03:32:40|9585.9|9575.9|9584.9|9574.9|9585.9|9575.9|9584.9|9574.9|3
1628739170000|2021-08-12 03:32:50|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|9585.1|9575.1|1
1628739180000|2021-08-12 03:33:00|9584.8|9574.8|9583.4|9573.4|9584.8|9574.8|9583.4|9573.4|7
1628739210000|2021-08-12 03:33:30|9583.9|9573.9|9584|9574|9584|9574|9583.9|9573.9|2
1628739220000|2021-08-12 03:33:40|9584.3|9574.3|9584.9|9574.9|9584.9|9574.9|9584.3|9574.3|3
1628739230000|2021-08-12 03:33:50|9583.9|9573.9|9585|9575|9585|9575|9583.9|9573.9|3
1628739250000|2021-08-12 03:34:10|9585.1|9575.1|9585.6|9575.6|9585.6|9575.6|9585.1|9575.1|2
1628739270000|2021-08-12 03:34:30|9585.4|9575.4|9585.5|9575.5|9585.5|9575.5|9585.1|9575.1|3
1628739280000|2021-08-12 03:34:40|9585.4|9575.4|9585.5|9575.5|9585.5|9575.5|9585.4|9575.4|2
1628739290000|2021-08-12 03:34:50|9586.6|9576.6|9587.1|9577.1|9587.1|9577.1|9586.6|9576.6|2
1628739300000|2021-08-12 03:35:00|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.6|9575.6|5
1628739310000|2021-08-12 03:35:10|9586.1|9576.1|9586.6|9576.6|9586.6|9576.6|9585|9575|8
1628739320000|2021-08-12 03:35:20|9586.8|9576.8|9588.9|9578.9|9588.9|9578.9|9586.8|9576.8|2
1628739330000|2021-08-12 03:35:30|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1628739340000|2021-08-12 03:35:40|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1628739350000|2021-08-12 03:35:50|9589.1|9579.1|9589|9579|9589.1|9579.1|9589|9579|2
1628739360000|2021-08-12 03:36:00|9588.5|9578.5|9589.1|9579.1|9589.1|9579.1|9588.3|9578.3|3
1628739370000|2021-08-12 03:36:10|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1628739410000|2021-08-12 03:36:50|9588.5|9578.5|9588.4|9578.4|9589|9579|9588.4|9578.4|3
1628739420000|2021-08-12 03:37:00|9588.1|9578.1|9587.4|9577.4|9588.1|9578.1|9587.4|9577.4|3
1628739430000|2021-08-12 03:37:10|9587.8|9577.8|9587.3|9577.3|9587.8|9577.8|9587.3|9577.3|4
1628739440000|2021-08-12 03:37:20|9587.8|9577.8|9589|9579|9589|9579|9587.1|9577.1|5
1628739450000|2021-08-12 03:37:30|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1628739480000|2021-08-12 03:38:00|9589.1|9579.1|9588.4|9578.4|9589.1|9579.1|9587.9|9577.9|4
1628739490000|2021-08-12 03:38:10|9587.9|9577.9|9588|9578|9588|9578|9587.6|9577.6|3
1628739500000|2021-08-12 03:38:20|9588.5|9578.5|9587.8|9577.8|9589|9579|9587.8|9577.8|4
1628739510000|2021-08-12 03:38:30|9588|9578|9588|9578|9588|9578|9588|9578|1
1628739520000|2021-08-12 03:38:40|9587.6|9577.6|9587.4|9577.4|9587.6|9577.6|9587.4|9577.4|2
1628739530000|2021-08-12 03:38:50|9587.8|9577.8|9589|9579|9589|9579|9587.8|9577.8|6
1628739540000|2021-08-12 03:39:00|9588.9|9578.9|9589|9579|9589|9579|9588.3|9578.3|5
1628739550000|2021-08-12 03:39:10|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628739600000|2021-08-12 03:40:00|9589.3|9579.3|9589|9579|9589.3|9579.3|9589|9579|2
1628739620000|2021-08-12 03:40:20|9588.4|9578.4|9588.4|9578.4|9588.9|9578.9|9588.4|9578.4|3
1628739630000|2021-08-12 03:40:30|9588.9|9578.9|9589|9579|9589|9579|9588.9|9578.9|2
1628739670000|2021-08-12 03:41:10|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1628739680000|2021-08-12 03:41:20|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1628739700000|2021-08-12 03:41:40|9589.4|9579.4|9588.9|9578.9|9589.4|9579.4|9588.9|9578.9|2
1628739730000|2021-08-12 03:42:10|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628739740000|2021-08-12 03:42:20|9589.1|9579.1|9589.1|9579.1|9589.1|9579.1|9588.8|9578.8|3
1628739760000|2021-08-12 03:42:40|9588.8|9578.8|9589|9579|9589|9579|9588.8|9578.8|2
1628739780000|2021-08-12 03:43:00|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|2
1628739810000|2021-08-12 03:43:30|9588.4|9578.4|9588.6|9578.6|9588.6|9578.6|9588.4|9578.4|2
1628739820000|2021-08-12 03:43:40|9588.8|9578.8|9587.9|9577.9|9588.8|9578.8|9587.5|9577.5|9
1628739830000|2021-08-12 03:43:50|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1628739840000|2021-08-12 03:44:00|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.1|9578.1|5
1628739850000|2021-08-12 03:44:10|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628739890000|2021-08-12 03:44:50|9588.6|9578.6|9586.4|9576.4|9588.6|9578.6|9586.4|9576.4|9
1628739940000|2021-08-12 03:45:40|9586.6|9576.6|9586.8|9576.8|9586.8|9576.8|9586.6|9576.6|2
1628740010000|2021-08-12 03:46:50|9586.5|9576.5|9586.8|9576.8|9587.1|9577.1|9586.5|9576.5|4
1628740040000|2021-08-12 03:47:20|9586.5|9576.5|9587.6|9577.6|9587.6|9577.6|9586.5|9576.5|3
1628740050000|2021-08-12 03:47:30|9588.4|9578.4|9588.4|9578.4|9589.8|9579.8|9587.5|9577.5|9
1628740070000|2021-08-12 03:47:50|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1628740080000|2021-08-12 03:48:00|9588.1|9578.1|9588.4|9578.4|9588.6|9578.6|9588.1|9578.1|3
1628740120000|2021-08-12 03:48:40|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1628740130000|2021-08-12 03:48:50|9589.1|9579.1|9588.6|9578.6|9589.1|9579.1|9588.6|9578.6|2
1628740160000|2021-08-12 03:49:20|9589|9579|9590|9580|9590|9580|9589|9579|2
1628740200000|2021-08-12 03:50:00|9589.6|9579.6|9589.5|9579.5|9589.8|9579.8|9589.5|9579.5|3
1628740210000|2021-08-12 03:50:10|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628740220000|2021-08-12 03:50:20|9589.5|9579.5|9589.6|9579.6|9589.6|9579.6|9589.5|9579.5|2
1628740240000|2021-08-12 03:50:40|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1628740260000|2021-08-12 03:51:00|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628740270000|2021-08-12 03:51:10|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1628740310000|2021-08-12 03:51:50|9590.9|9580.9|9592.3|9582.3|9592.3|9582.3|9590.9|9580.9|3
1628740340000|2021-08-12 03:52:20|9591.9|9581.9|9591.4|9581.4|9591.9|9581.9|9591.4|9581.4|2
1628740350000|2021-08-12 03:52:30|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628740360000|2021-08-12 03:52:40|9591.4|9581.4|9591.6|9581.6|9591.6|9581.6|9591.4|9581.4|2
1628740390000|2021-08-12 03:53:10|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1628740400000|2021-08-12 03:53:20|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628740440000|2021-08-12 03:54:00|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1628740460000|2021-08-12 03:54:20|9591.3|9581.3|9590.9|9580.9|9591.3|9581.3|9590.9|9580.9|2
1628740470000|2021-08-12 03:54:30|9590.4|9580.4|9589.4|9579.4|9590.4|9580.4|9589.1|9579.1|5
1628740530000|2021-08-12 03:55:30|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1628740540000|2021-08-12 03:55:40|9589.6|9579.6|9591.1|9581.1|9591.1|9581.1|9589.6|9579.6|2
1628740580000|2021-08-12 03:56:20|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1628740670000|2021-08-12 03:57:50|9591.6|9581.6|9592.4|9582.4|9592.4|9582.4|9591.6|9581.6|2
1628740690000|2021-08-12 03:58:10|9592.6|9582.6|9593.5|9583.5|9593.5|9583.5|9592.6|9582.6|3
1628740710000|2021-08-12 03:58:30|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628740750000|2021-08-12 03:59:10|9593|9583|9593.3|9583.3|9593.4|9583.4|9592.3|9582.3|6
1628740760000|2021-08-12 03:59:20|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628740790000|2021-08-12 03:59:50|9592.6|9582.6|9592.1|9582.1|9592.6|9582.6|9592.1|9582.1|2
1628740800000|2021-08-12 04:00:00|9592.9|9582.9|9590.9|9580.9|9592.9|9582.9|9590.9|9580.9|10
1628740810000|2021-08-12 04:00:10|9591.1|9581.1|9590.8|9580.8|9591.1|9581.1|9590.1|9580.1|8
1628740820000|2021-08-12 04:00:20|9590.5|9580.5|9589.5|9579.5|9590.5|9580.5|9589.5|9579.5|2
1628740830000|2021-08-12 04:00:30|9589.6|9579.6|9590.1|9580.1|9590.3|9580.3|9589.6|9579.6|3
1628740840000|2021-08-12 04:00:40|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|9589.9|9579.9|1
1628740850000|2021-08-12 04:00:50|9589.5|9579.5|9589.4|9579.4|9589.6|9579.6|9589.4|9579.4|4
1628740860000|2021-08-12 04:01:00|9589|9579|9589|9579|9589|9579|9589|9579|1
1628740870000|2021-08-12 04:01:10|9588.9|9578.9|9588.6|9578.6|9588.9|9578.9|9588.6|9578.6|2
1628740890000|2021-08-12 04:01:30|9588.9|9578.9|9590|9580|9590|9580|9588.9|9578.9|3
1628740900000|2021-08-12 04:01:40|9589.4|9579.4|9589.1|9579.1|9589.8|9579.8|9588.6|9578.6|4
1628740910000|2021-08-12 04:01:50|9589.9|9579.9|9590.1|9580.1|9590.1|9580.1|9589.9|9579.9|2
1628740920000|2021-08-12 04:02:00|9590.3|9580.3|9591.6|9581.6|9591.6|9581.6|9589.8|9579.8|3
1628740950000|2021-08-12 04:02:30|9591.4|9581.4|9592|9582|9592|9582|9591.3|9581.3|4
1628740960000|2021-08-12 04:02:40|9591.8|9581.8|9590.9|9580.9|9591.8|9581.8|9590.9|9580.9|3
1628740980000|2021-08-12 04:03:00|9590.8|9580.8|9590.4|9580.4|9590.8|9580.8|9590.4|9580.4|2
1628740990000|2021-08-12 04:03:10|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1628741010000|2021-08-12 04:03:30|9590.4|9580.4|9591|9581|9591|9581|9590.4|9580.4|3
1628741030000|2021-08-12 04:03:50|9590.6|9580.6|9590.9|9580.9|9590.9|9580.9|9590.6|9580.6|2
1628741060000|2021-08-12 04:04:20|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1628741070000|2021-08-12 04:04:30|9590.4|9580.4|9591.9|9581.9|9592.4|9582.4|9590.4|9580.4|6
1628741080000|2021-08-12 04:04:40|9592.1|9582.1|9594.1|9584.1|9594.1|9584.1|9592.1|9582.1|5
1628741100000|2021-08-12 04:05:00|9593.8|9583.8|9593.4|9583.4|9593.8|9583.8|9593.4|9583.4|2
1628741160000|2021-08-12 04:06:00|9593.3|9583.3|9592.1|9582.1|9593.3|9583.3|9592.1|9582.1|5
1628741170000|2021-08-12 04:06:10|9592.4|9582.4|9592.9|9582.9|9592.9|9582.9|9592.4|9582.4|2
1628741220000|2021-08-12 04:07:00|9592.5|9582.5|9591.4|9581.4|9592.5|9582.5|9591.4|9581.4|3
1628741230000|2021-08-12 04:07:10|9591.9|9581.9|9591.8|9581.8|9591.9|9581.9|9591.8|9581.8|2
1628741260000|2021-08-12 04:07:40|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628741290000|2021-08-12 04:08:10|9592.5|9582.5|9593.3|9583.3|9593.3|9583.3|9592.5|9582.5|4
1628741310000|2021-08-12 04:08:30|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628741320000|2021-08-12 04:08:40|9593.9|9583.9|9594.8|9584.8|9594.8|9584.8|9593.8|9583.8|4
1628741380000|2021-08-12 04:09:40|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1628741390000|2021-08-12 04:09:50|9594.5|9584.5|9594.4|9584.4|9594.5|9584.5|9593.8|9583.8|3
1628741400000|2021-08-12 04:10:00|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1628741410000|2021-08-12 04:10:10|9593.5|9583.5|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|2
1628741430000|2021-08-12 04:10:30|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1628741440000|2021-08-12 04:10:40|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|3
1628741460000|2021-08-12 04:11:00|9593.5|9583.5|9593.1|9583.1|9593.5|9583.5|9593.1|9583.1|2
1628741470000|2021-08-12 04:11:10|9592.9|9582.9|9593|9583|9593.3|9583.3|9592.9|9582.9|4
1628741490000|2021-08-12 04:11:30|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1628741510000|2021-08-12 04:11:50|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1628741570000|2021-08-12 04:12:50|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1628741580000|2021-08-12 04:13:00|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9592.5|9582.5|2
1628741590000|2021-08-12 04:13:10|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|1
1628741620000|2021-08-12 04:13:40|9593|9583|9593|9583|9593|9583|9593|9583|1
1628741640000|2021-08-12 04:14:00|9593.4|9583.4|9595.1|9585.1|9595.1|9585.1|9592.9|9582.9|8
1628741650000|2021-08-12 04:14:10|9594.5|9584.5|9595.4|9585.4|9595.4|9585.4|9594.5|9584.5|4
1628741660000|2021-08-12 04:14:20|9595.8|9585.8|9597.6|9587.6|9597.6|9587.6|9595.6|9585.6|6
1628741690000|2021-08-12 04:14:50|9597.4|9587.4|9596.6|9586.6|9597.4|9587.4|9596.6|9586.6|2
1628741700000|2021-08-12 04:15:00|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|1
1628741710000|2021-08-12 04:15:10|9596.4|9586.4|9596.5|9586.5|9596.5|9586.5|9596.4|9586.4|2
1628741720000|2021-08-12 04:15:20|9596.9|9586.9|9596.5|9586.5|9596.9|9586.9|9596.5|9586.5|2
1628741730000|2021-08-12 04:15:30|9596.4|9586.4|9595.4|9585.4|9596.4|9586.4|9595.4|9585.4|2
1628741740000|2021-08-12 04:15:40|9594.9|9584.9|9594.6|9584.6|9594.9|9584.9|9594.6|9584.6|2
1628741760000|2021-08-12 04:16:00|9594.4|9584.4|9593.9|9583.9|9594.4|9584.4|9593.9|9583.9|2
1628741770000|2021-08-12 04:16:10|9594.3|9584.3|9594.8|9584.8|9595.4|9585.4|9594.3|9584.3|6
1628741790000|2021-08-12 04:16:30|9595.4|9585.4|9595.6|9585.6|9595.6|9585.6|9595.4|9585.4|2
1628741820000|2021-08-12 04:17:00|9595.1|9585.1|9595.6|9585.6|9595.6|9585.6|9595.1|9585.1|2
1628741830000|2021-08-12 04:17:10|9595.4|9585.4|9594.6|9584.6|9595.4|9585.4|9594.6|9584.6|2
1628741860000|2021-08-12 04:17:40|9594.9|9584.9|9595.8|9585.8|9595.8|9585.8|9594.9|9584.9|4
1628741870000|2021-08-12 04:17:50|9596.1|9586.1|9596.4|9586.4|9596.4|9586.4|9596.1|9586.1|2
1628741900000|2021-08-12 04:18:20|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1628741940000|2021-08-12 04:19:00|9597.1|9587.1|9597.8|9587.8|9597.8|9587.8|9596.8|9586.8|4
1628741950000|2021-08-12 04:19:10|9598|9588|9597.9|9587.9|9598|9588|9597.9|9587.9|2
1628741960000|2021-08-12 04:19:20|9598.1|9588.1|9597.6|9587.6|9598.1|9588.1|9597.4|9587.4|4
1628741970000|2021-08-12 04:19:30|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9596.9|9586.9|4
1628741980000|2021-08-12 04:19:40|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1628742040000|2021-08-12 04:20:40|9597.5|9587.5|9597.6|9587.6|9597.6|9587.6|9597.5|9587.5|2
1628742060000|2021-08-12 04:21:00|9597.5|9587.5|9597.6|9587.6|9597.6|9587.6|9597.5|9587.5|2
1628742080000|2021-08-12 04:21:20|9597.4|9587.4|9596.8|9586.8|9597.4|9587.4|9596.8|9586.8|2
1628742090000|2021-08-12 04:21:30|9596.6|9586.6|9595.8|9585.8|9596.6|9586.6|9595.8|9585.8|2
1628742110000|2021-08-12 04:21:50|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1628742120000|2021-08-12 04:22:00|9595.6|9585.6|9594.6|9584.6|9595.6|9585.6|9594.6|9584.6|2
1628742140000|2021-08-12 04:22:20|9594.8|9584.8|9595.8|9585.8|9595.8|9585.8|9594.8|9584.8|2
1628742170000|2021-08-12 04:22:50|9595.4|9585.4|9595.6|9585.6|9595.9|9585.9|9595.4|9585.4|4
1628742180000|2021-08-12 04:23:00|9595.9|9585.9|9595.4|9585.4|9595.9|9585.9|9595.4|9585.4|2
1628742190000|2021-08-12 04:23:10|9595|9585|9594.9|9584.9|9595|9585|9594.9|9584.9|2
1628742220000|2021-08-12 04:23:40|9595.4|9585.4|9594.9|9584.9|9595.4|9585.4|9594.9|9584.9|2
1628742230000|2021-08-12 04:23:50|9595.1|9585.1|9595.8|9585.8|9595.9|9585.9|9595.1|9585.1|3
1628742240000|2021-08-12 04:24:00|9595.9|9585.9|9595.8|9585.8|9596|9586|9595.8|9585.8|3
1628742250000|2021-08-12 04:24:10|9596|9586|9596|9586|9596|9586|9596|9586|1
1628742260000|2021-08-12 04:24:20|9596.3|9586.3|9597.1|9587.1|9597.1|9587.1|9596.3|9586.3|2
1628742270000|2021-08-12 04:24:30|9597|9587|9597|9587|9597|9587|9597|9587|1
1628742290000|2021-08-12 04:24:50|9597.5|9587.5|9597.9|9587.9|9598.1|9588.1|9597.5|9587.5|3
1628742330000|2021-08-12 04:25:30|9597.6|9587.6|9597.3|9587.3|9597.6|9587.6|9597.3|9587.3|2
1628742360000|2021-08-12 04:26:00|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1628742380000|2021-08-12 04:26:20|9597.6|9587.6|9597.8|9587.8|9597.8|9587.8|9597.6|9587.6|2
1628742390000|2021-08-12 04:26:30|9597.5|9587.5|9597.1|9587.1|9597.5|9587.5|9597.1|9587.1|2
1628742410000|2021-08-12 04:26:50|9596.8|9586.8|9595.4|9585.4|9597.1|9587.1|9595.4|9585.4|10
1628742430000|2021-08-12 04:27:10|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628742440000|2021-08-12 04:27:20|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628742460000|2021-08-12 04:27:40|9595.8|9585.8|9595.4|9585.4|9595.8|9585.8|9595.3|9585.3|3
1628742480000|2021-08-12 04:28:00|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628742520000|2021-08-12 04:28:40|9596.3|9586.3|9598|9588|9598|9588|9596.3|9586.3|2
1628742540000|2021-08-12 04:29:00|9597.6|9587.6|9598|9588|9598|9588|9597.6|9587.6|2
1628742560000|2021-08-12 04:29:20|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1628742570000|2021-08-12 04:29:30|9596.1|9586.1|9597.1|9587.1|9597.1|9587.1|9596.1|9586.1|2
1628742600000|2021-08-12 04:30:00|9597.3|9587.3|9599.1|9589.1|9599.1|9589.1|9596.8|9586.8|10
1628742610000|2021-08-12 04:30:10|9598.8|9588.8|9598.1|9588.1|9598.8|9588.8|9598|9588|4
1628742640000|2021-08-12 04:30:40|9597.9|9587.9|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|3
1628742650000|2021-08-12 04:30:50|9597.6|9587.6|9598.1|9588.1|9598.1|9588.1|9597|9587|5
1628742660000|2021-08-12 04:31:00|9598|9588|9597.9|9587.9|9598.1|9588.1|9597.8|9587.8|5
1628742690000|2021-08-12 04:31:30|9598.3|9588.3|9598.1|9588.1|9598.3|9588.3|9598.1|9588.1|2
1628742720000|2021-08-12 04:32:00|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1628742730000|2021-08-12 04:32:10|9597.6|9587.6|9597.1|9587.1|9597.6|9587.6|9597.1|9587.1|2
1628742750000|2021-08-12 04:32:30|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|1
1628742780000|2021-08-12 04:33:00|9596.6|9586.6|9596.4|9586.4|9596.6|9586.6|9596.4|9586.4|2
1628742790000|2021-08-12 04:33:10|9595.9|9585.9|9595.3|9585.3|9595.9|9585.9|9595.3|9585.3|3
1628742800000|2021-08-12 04:33:20|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628742810000|2021-08-12 04:33:30|9595.5|9585.5|9594.5|9584.5|9595.6|9585.6|9593.5|9583.5|6
1628742850000|2021-08-12 04:34:10|9595.1|9585.1|9594.9|9584.9|9595.1|9585.1|9594.5|9584.5|4
1628742860000|2021-08-12 04:34:20|9595.4|9585.4|9596.1|9586.1|9596.1|9586.1|9594.6|9584.6|4
1628742880000|2021-08-12 04:34:40|9595.8|9585.8|9595.4|9585.4|9596.1|9586.1|9595.4|9585.4|7
1628742890000|2021-08-12 04:34:50|9595.6|9585.6|9595.3|9585.3|9596.1|9586.1|9595.3|9585.3|11
1628742900000|2021-08-12 04:35:00|9595|9585|9595.1|9585.1|9595.4|9585.4|9595|9585|3
1628742910000|2021-08-12 04:35:10|9595.6|9585.6|9595.3|9585.3|9595.6|9585.6|9595.3|9585.3|10
1628742920000|2021-08-12 04:35:20|9595.6|9585.6|9595.8|9585.8|9596.1|9586.1|9595.3|9585.3|15
1628742930000|2021-08-12 04:35:30|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9595.8|9585.8|5
1628742940000|2021-08-12 04:35:40|9595.8|9585.8|9595.6|9585.6|9596.1|9586.1|9595.6|9585.6|11
1628742950000|2021-08-12 04:35:50|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9595.6|9585.6|7
1628742960000|2021-08-12 04:36:00|9595.8|9585.8|9596.1|9586.1|9596.1|9586.1|9595.8|9585.8|2
1628742970000|2021-08-12 04:36:10|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628742980000|2021-08-12 04:36:20|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|9596.1|9586.1|1
1628742990000|2021-08-12 04:36:30|9595.6|9585.6|9596.1|9586.1|9596.1|9586.1|9595.3|9585.3|4
1628743010000|2021-08-12 04:36:50|9595.6|9585.6|9596.1|9586.1|9596.1|9586.1|9595.6|9585.6|2
1628743020000|2021-08-12 04:37:00|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|9595.6|9585.6|1
1628743050000|2021-08-12 04:37:30|9596.1|9586.1|9595.9|9585.9|9596.1|9586.1|9595.6|9585.6|13
1628743060000|2021-08-12 04:37:40|9595.6|9585.6|9596.3|9586.3|9596.3|9586.3|9595.6|9585.6|21
1628743070000|2021-08-12 04:37:50|9596|9586|9596.9|9586.9|9597.4|9587.4|9596|9586|6
1628743100000|2021-08-12 04:38:20|9596.6|9586.6|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|15
1628743110000|2021-08-12 04:38:30|9596.9|9586.9|9596.9|9586.9|9596.9|9586.9|9596.4|9586.4|18
1628743120000|2021-08-12 04:38:40|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.4|9586.4|5
1628743130000|2021-08-12 04:38:50|9596.6|9586.6|9596.9|9586.9|9596.9|9586.9|9596.6|9586.6|2
1628743140000|2021-08-12 04:39:00|9597.1|9587.1|9597.4|9587.4|9597.4|9587.4|9597.1|9587.1|2
1628743210000|2021-08-12 04:40:10|9597.1|9587.1|9596.9|9586.9|9597.1|9587.1|9596.9|9586.9|2
1628743230000|2021-08-12 04:40:30|9597.1|9587.1|9596.9|9586.9|9597.1|9587.1|9596.9|9586.9|2
1628743240000|2021-08-12 04:40:40|9597.1|9587.1|9597.1|9587.1|9597.4|9587.4|9597.1|9587.1|3
1628743250000|2021-08-12 04:40:50|9597.4|9587.4|9597.9|9587.9|9597.9|9587.9|9597.4|9587.4|2
1628743270000|2021-08-12 04:41:10|9598.1|9588.1|9598.9|9588.9|9598.9|9588.9|9598|9588|12
1628743280000|2021-08-12 04:41:20|9598.6|9588.6|9598.5|9588.5|9599.1|9589.1|9598.5|9588.5|6
1628743290000|2021-08-12 04:41:30|9599|9589|9599|9589|9599.1|9589.1|9598.9|9588.9|4
1628743330000|2021-08-12 04:42:10|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1628743340000|2021-08-12 04:42:20|9599|9589|9598|9588|9599|9589|9598|9588|2
1628743370000|2021-08-12 04:42:50|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1628743380000|2021-08-12 04:43:00|9598.9|9588.9|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|2
1628743430000|2021-08-12 04:43:50|9598.5|9588.5|9598.6|9588.6|9598.6|9588.6|9598.5|9588.5|2
1628743460000|2021-08-12 04:44:20|9598.9|9588.9|9599.6|9589.6|9600.1|9590.1|9598.9|9588.9|5
1628743480000|2021-08-12 04:44:40|9600.1|9590.1|9599.6|9589.6|9600.1|9590.1|9599.6|9589.6|2
1628743490000|2021-08-12 04:44:50|9599.4|9589.4|9599.6|9589.6|9599.6|9589.6|9599.1|9589.1|4
1628743500000|2021-08-12 04:45:00|9600.4|9590.4|9602.1|9592.1|9602.1|9592.1|9600.4|9590.4|6
1628743510000|2021-08-12 04:45:10|9602.6|9592.6|9603|9593|9603|9593|9602.6|9592.6|2
1628743530000|2021-08-12 04:45:30|9603.1|9593.1|9604.6|9594.6|9604.6|9594.6|9603.1|9593.1|6
1628743540000|2021-08-12 04:45:40|9605.4|9595.4|9605.9|9595.9|9605.9|9595.9|9604.6|9594.6|6
1628743550000|2021-08-12 04:45:50|9605.1|9595.1|9606.1|9596.1|9606.1|9596.1|9605.1|9595.1|4
1628743560000|2021-08-12 04:46:00|9605.9|9595.9|9604.1|9594.1|9605.9|9595.9|9604.1|9594.1|2
1628743570000|2021-08-12 04:46:10|9604|9594|9604|9594|9604|9594|9604|9594|1
1628743610000|2021-08-12 04:46:50|9604.4|9594.4|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|2
1628743620000|2021-08-12 04:47:00|9604.6|9594.6|9605.1|9595.1|9605.1|9595.1|9604.6|9594.6|2
1628743630000|2021-08-12 04:47:10|9605.4|9595.4|9605.5|9595.5|9605.5|9595.5|9605.4|9595.4|2
1628743640000|2021-08-12 04:47:20|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1628743670000|2021-08-12 04:47:50|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|1
1628743680000|2021-08-12 04:48:00|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1628743690000|2021-08-12 04:48:10|9604.1|9594.1|9604.9|9594.9|9604.9|9594.9|9603.9|9593.9|4
1628743700000|2021-08-12 04:48:20|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|9604.5|9594.5|1
1628743710000|2021-08-12 04:48:30|9604.6|9594.6|9604.1|9594.1|9604.6|9594.6|9604.1|9594.1|2
1628743730000|2021-08-12 04:48:50|9603.6|9593.6|9602.9|9592.9|9604.1|9594.1|9602.6|9592.6|7
1628743740000|2021-08-12 04:49:00|9603.1|9593.1|9603.3|9593.3|9604.4|9594.4|9603.1|9593.1|6
1628743760000|2021-08-12 04:49:20|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1628743790000|2021-08-12 04:49:50|9602.6|9592.6|9602.4|9592.4|9602.6|9592.6|9602.4|9592.4|2
1628743800000|2021-08-12 04:50:00|9602.1|9592.1|9601.9|9591.9|9602.1|9592.1|9601.4|9591.4|4
1628743810000|2021-08-12 04:50:10|9602.1|9592.1|9602.3|9592.3|9602.3|9592.3|9602.1|9592.1|2
1628743820000|2021-08-12 04:50:20|9601.9|9591.9|9601.4|9591.4|9601.9|9591.9|9601.4|9591.4|2
1628743840000|2021-08-12 04:50:40|9600.6|9590.6|9600.9|9590.9|9600.9|9590.9|9600.6|9590.6|2
1628743860000|2021-08-12 04:51:00|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|3
1628743870000|2021-08-12 04:51:10|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.1|9590.1|4
1628743880000|2021-08-12 04:51:20|9600.5|9590.5|9599.1|9589.1|9600.5|9590.5|9598.9|9588.9|5
1628743900000|2021-08-12 04:51:40|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.5|9588.5|5
1628743920000|2021-08-12 04:52:00|9598.5|9588.5|9597.9|9587.9|9598.5|9588.5|9597.4|9587.4|4
1628743930000|2021-08-12 04:52:10|9597.6|9587.6|9597.9|9587.9|9597.9|9587.9|9597.6|9587.6|2
1628743940000|2021-08-12 04:52:20|9597.6|9587.6|9597.9|9587.9|9597.9|9587.9|9597.6|9587.6|2
1628743970000|2021-08-12 04:52:50|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1628743980000|2021-08-12 04:53:00|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1628744020000|2021-08-12 04:53:40|9598.1|9588.1|9602|9592|9602|9592|9598.1|9588.1|3
1628744030000|2021-08-12 04:53:50|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1628744040000|2021-08-12 04:54:00|9600.5|9590.5|9601.9|9591.9|9601.9|9591.9|9600.5|9590.5|3
1628744050000|2021-08-12 04:54:10|9602.4|9592.4|9602.6|9592.6|9602.6|9592.6|9602.4|9592.4|2
1628744060000|2021-08-12 04:54:20|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1628744070000|2021-08-12 04:54:30|9602.6|9592.6|9602.3|9592.3|9602.6|9592.6|9601.9|9591.9|4
1628744100000|2021-08-12 04:55:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|1
1628744110000|2021-08-12 04:55:10|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1628744150000|2021-08-12 04:55:50|9600.4|9590.4|9599.3|9589.3|9600.4|9590.4|9599.3|9589.3|2
1628744160000|2021-08-12 04:56:00|9599.4|9589.4|9600|9590|9600|9590|9599.4|9589.4|3
1628744190000|2021-08-12 04:56:30|9599.9|9589.9|9598.9|9588.9|9599.9|9589.9|9598.9|9588.9|3
1628744210000|2021-08-12 04:56:50|9598.5|9588.5|9597.6|9587.6|9598.5|9588.5|9597.6|9587.6|2
1628744220000|2021-08-12 04:57:00|9597.1|9587.1|9597|9587|9597.1|9587.1|9597|9587|2
1628744230000|2021-08-12 04:57:10|9596.9|9586.9|9597.4|9587.4|9597.4|9587.4|9596.3|9586.3|5
1628744240000|2021-08-12 04:57:20|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1628744250000|2021-08-12 04:57:30|9596.9|9586.9|9596.8|9586.8|9596.9|9586.9|9596.8|9586.8|2
1628744270000|2021-08-12 04:57:50|9596.6|9586.6|9595.6|9585.6|9596.6|9586.6|9595.6|9585.6|4
1628744280000|2021-08-12 04:58:00|9595.4|9585.4|9595.5|9585.5|9595.5|9585.5|9595.1|9585.1|3
1628744330000|2021-08-12 04:58:50|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1628744350000|2021-08-12 04:59:10|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|9595.1|9585.1|1
1628744380000|2021-08-12 04:59:40|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1628744390000|2021-08-12 04:59:50|9595.1|9585.1|9595.4|9585.4|9595.4|9585.4|9595.1|9585.1|2
1628744400000|2021-08-12 05:00:00|9595.1|9585.1|9596.1|9586.1|9596.1|9586.1|9595.1|9585.1|3
1628744430000|2021-08-12 05:00:30|9596.4|9586.4|9596.8|9586.8|9596.8|9586.8|9596.4|9586.4|2
1628744440000|2021-08-12 05:00:40|9596.9|9586.9|9597.9|9587.9|9598.9|9588.9|9596.9|9586.9|6
1628744450000|2021-08-12 05:00:50|9598.4|9588.4|9598.9|9588.9|9598.9|9588.9|9598.4|9588.4|3
1628744460000|2021-08-12 05:01:00|9599.1|9589.1|9598.9|9588.9|9599.1|9589.1|9598.9|9588.9|2
1628744470000|2021-08-12 05:01:10|9597.9|9587.9|9597.1|9587.1|9597.9|9587.9|9597.1|9587.1|2
1628744540000|2021-08-12 05:02:20|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9596.6|9586.6|2
1628744550000|2021-08-12 05:02:30|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1628744580000|2021-08-12 05:03:00|9596.1|9586.1|9596.4|9586.4|9596.4|9586.4|9596.1|9586.1|2
1628744610000|2021-08-12 05:03:30|9596.5|9586.5|9598.4|9588.4|9598.6|9588.6|9596.5|9586.5|5
1628744620000|2021-08-12 05:03:40|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1628744650000|2021-08-12 05:04:10|9598.1|9588.1|9598.4|9588.4|9598.4|9588.4|9598.1|9588.1|2
1628744800000|2021-08-12 05:06:40|9598.5|9588.5|9599.4|9589.4|9599.4|9589.4|9598.5|9588.5|4
1628744810000|2021-08-12 05:06:50|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1628744820000|2021-08-12 05:07:00|9598.6|9588.6|9598.4|9588.4|9598.6|9588.6|9598.4|9588.4|2
1628744830000|2021-08-12 05:07:10|9598.6|9588.6|9598.1|9588.1|9598.6|9588.6|9598.1|9588.1|3
1628744850000|2021-08-12 05:07:30|9598|9588|9598|9588|9598|9588|9598|9588|1
1628744860000|2021-08-12 05:07:40|9597.9|9587.9|9596.4|9586.4|9597.9|9587.9|9595.3|9585.3|7
1628744870000|2021-08-12 05:07:50|9596.5|9586.5|9597.4|9587.4|9597.4|9587.4|9596.5|9586.5|2
1628744880000|2021-08-12 05:08:00|9597.5|9587.5|9597.3|9587.3|9597.5|9587.5|9597.3|9587.3|2
1628744890000|2021-08-12 05:08:10|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1628744900000|2021-08-12 05:08:20|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1628744910000|2021-08-12 05:08:30|9597.4|9587.4|9597.6|9587.6|9597.6|9587.6|9597.4|9587.4|2
1628744920000|2021-08-12 05:08:40|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1628744930000|2021-08-12 05:08:50|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1628744950000|2021-08-12 05:09:10|9598.6|9588.6|9598.9|9588.9|9598.9|9588.9|9598.6|9588.6|2
1628744960000|2021-08-12 05:09:20|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|1
1628744980000|2021-08-12 05:09:40|9599.4|9589.4|9600.9|9590.9|9600.9|9590.9|9599.4|9589.4|3
1628744990000|2021-08-12 05:09:50|9601.8|9591.8|9600.9|9590.9|9601.8|9591.8|9600.9|9590.9|4
1628745000000|2021-08-12 05:10:00|9601.5|9591.5|9600.9|9590.9|9601.5|9591.5|9600.6|9590.6|3
1628745010000|2021-08-12 05:10:10|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628745020000|2021-08-12 05:10:20|9601.9|9591.9|9601.4|9591.4|9601.9|9591.9|9601.4|9591.4|2
1628745050000|2021-08-12 05:10:50|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628745070000|2021-08-12 05:11:10|9601.4|9591.4|9603.5|9593.5|9603.5|9593.5|9601.4|9591.4|5
1628745090000|2021-08-12 05:11:30|9603.4|9593.4|9603.1|9593.1|9603.4|9593.4|9602.5|9592.5|8
1628745100000|2021-08-12 05:11:40|9602.6|9592.6|9602.4|9592.4|9603.1|9593.1|9601.6|9591.6|9
1628745110000|2021-08-12 05:11:50|9602.1|9592.1|9602.1|9592.1|9602.4|9592.4|9602.1|9592.1|5
1628745120000|2021-08-12 05:12:00|9601.5|9591.5|9601.9|9591.9|9601.9|9591.9|9601.1|9591.1|4
1628745130000|2021-08-12 05:12:10|9602|9592|9602.5|9592.5|9603.1|9593.1|9602|9592|3
1628745140000|2021-08-12 05:12:20|9602.1|9592.1|9601.1|9591.1|9602.1|9592.1|9601.1|9591.1|2
1628745200000|2021-08-12 05:13:20|9600.9|9590.9|9600.6|9590.6|9600.9|9590.9|9600.6|9590.6|2
1628745230000|2021-08-12 05:13:50|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1628745250000|2021-08-12 05:14:10|9600.6|9590.6|9599.1|9589.1|9600.6|9590.6|9598.9|9588.9|3
1628745270000|2021-08-12 05:14:30|9599.4|9589.4|9600.3|9590.3|9600.3|9590.3|9599.4|9589.4|2
1628745280000|2021-08-12 05:14:40|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628745290000|2021-08-12 05:14:50|9601.3|9591.3|9601.1|9591.1|9601.9|9591.9|9601.1|9591.1|4
1628745310000|2021-08-12 05:15:10|9600.6|9590.6|9600.9|9590.9|9600.9|9590.9|9600.6|9590.6|2
1628745320000|2021-08-12 05:15:20|9601.1|9591.1|9600.9|9590.9|9601.1|9591.1|9600.9|9590.9|2
1628745330000|2021-08-12 05:15:30|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1628745340000|2021-08-12 05:15:40|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1628745350000|2021-08-12 05:15:50|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1628745370000|2021-08-12 05:16:10|9600.3|9590.3|9600.3|9590.3|9600.4|9590.4|9600.1|9590.1|4
1628745380000|2021-08-12 05:16:20|9600.4|9590.4|9600.5|9590.5|9600.5|9590.5|9599.1|9589.1|8
1628745390000|2021-08-12 05:16:30|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1628745410000|2021-08-12 05:16:50|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628745420000|2021-08-12 05:17:00|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1628745430000|2021-08-12 05:17:10|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1628745460000|2021-08-12 05:17:40|9601.8|9591.8|9602.9|9592.9|9602.9|9592.9|9601.8|9591.8|3
1628745470000|2021-08-12 05:17:50|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.6|9592.6|2
1628745480000|2021-08-12 05:18:00|9602.6|9592.6|9601.9|9591.9|9602.6|9592.6|9601.9|9591.9|3
1628745500000|2021-08-12 05:18:20|9600.9|9590.9|9603.1|9593.1|9603.1|9593.1|9600.9|9590.9|3
1628745510000|2021-08-12 05:18:30|9601.9|9591.9|9600.6|9590.6|9602.6|9592.6|9600.6|9590.6|6
1628745550000|2021-08-12 05:19:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1628745570000|2021-08-12 05:19:30|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9599.6|9589.6|2
1628745580000|2021-08-12 05:19:40|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|9599.4|9589.4|1
1628745610000|2021-08-12 05:20:10|9599.5|9589.5|9601.4|9591.4|9601.4|9591.4|9599.5|9589.5|4
1628745630000|2021-08-12 05:20:30|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628745660000|2021-08-12 05:21:00|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|9601.9|9591.9|1
1628745670000|2021-08-12 05:21:10|9602|9592|9601.9|9591.9|9602.3|9592.3|9601.9|9591.9|4
1628745680000|2021-08-12 05:21:20|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|2
1628745690000|2021-08-12 05:21:30|9601.6|9591.6|9600.9|9590.9|9601.6|9591.6|9600.9|9590.9|3
1628745710000|2021-08-12 05:21:50|9601|9591|9601.8|9591.8|9601.8|9591.8|9601|9591|2
1628745720000|2021-08-12 05:22:00|9601.6|9591.6|9601.1|9591.1|9601.6|9591.6|9601|9591|4
1628745740000|2021-08-12 05:22:20|9601|9591|9600.8|9590.8|9601|9591|9600.8|9590.8|4
1628745770000|2021-08-12 05:22:50|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|9600.4|9590.4|1
1628745780000|2021-08-12 05:23:00|9600.3|9590.3|9599.6|9589.6|9600.3|9590.3|9599.6|9589.6|3
1628745800000|2021-08-12 05:23:20|9599.8|9589.8|9600.4|9590.4|9600.4|9590.4|9599.8|9589.8|3
1628745810000|2021-08-12 05:23:30|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1628745820000|2021-08-12 05:23:40|9601|9591|9600.6|9590.6|9601|9591|9600.6|9590.6|3
1628745830000|2021-08-12 05:23:50|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1628745860000|2021-08-12 05:24:20|9600.6|9590.6|9600.4|9590.4|9600.6|9590.6|9600.4|9590.4|2
1628745870000|2021-08-12 05:24:30|9601.1|9591.1|9599.8|9589.8|9601.6|9591.6|9599.8|9589.8|7
1628745910000|2021-08-12 05:25:10|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|2
1628745920000|2021-08-12 05:25:20|9598.9|9588.9|9597.9|9587.9|9598.9|9588.9|9597.9|9587.9|2
1628745930000|2021-08-12 05:25:30|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1628745960000|2021-08-12 05:26:00|9597.9|9587.9|9597.8|9587.8|9597.9|9587.9|9597.6|9587.6|3
1628745970000|2021-08-12 05:26:10|9598.1|9588.1|9601.4|9591.4|9601.4|9591.4|9598.1|9588.1|5
1628746010000|2021-08-12 05:26:50|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628746030000|2021-08-12 05:27:10|9600.9|9590.9|9600.6|9590.6|9600.9|9590.9|9600.4|9590.4|4
1628746040000|2021-08-12 05:27:20|9599.6|9589.6|9598.4|9588.4|9599.6|9589.6|9598.4|9588.4|2
1628746070000|2021-08-12 05:27:50|9597.9|9587.9|9598|9588|9598|9588|9597.9|9587.9|2
1628746080000|2021-08-12 05:28:00|9597.9|9587.9|9597.4|9587.4|9597.9|9587.9|9597.4|9587.4|3
1628746090000|2021-08-12 05:28:10|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|9597.5|9587.5|1
1628746120000|2021-08-12 05:28:40|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1628746140000|2021-08-12 05:29:00|9597.1|9587.1|9596.4|9586.4|9597.1|9587.1|9595.5|9585.5|3
1628746150000|2021-08-12 05:29:10|9595.3|9585.3|9595.9|9585.9|9595.9|9585.9|9595.3|9585.3|3
1628746160000|2021-08-12 05:29:20|9595.6|9585.6|9595.1|9585.1|9595.6|9585.6|9595.1|9585.1|2
1628746170000|2021-08-12 05:29:30|9594.9|9584.9|9594.6|9584.6|9594.9|9584.9|9594.6|9584.6|2
1628746180000|2021-08-12 05:29:40|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628746190000|2021-08-12 05:29:50|9594.1|9584.1|9593.6|9583.6|9594.1|9584.1|9593.4|9583.4|3
1628746200000|2021-08-12 05:30:00|9594.1|9584.1|9597.1|9587.1|9597.1|9587.1|9592.4|9582.4|19
1628746210000|2021-08-12 05:30:10|9596.1|9586.1|9593.3|9583.3|9596.1|9586.1|9592.4|9582.4|15
1628746220000|2021-08-12 05:30:20|9593.1|9583.1|9593.1|9583.1|9593.1|9583.1|9592.6|9582.6|4
1628746230000|2021-08-12 05:30:30|9593|9583|9592.6|9582.6|9593|9583|9589.9|9579.9|14
1628746240000|2021-08-12 05:30:40|9592.1|9582.1|9591.5|9581.5|9592.1|9582.1|9591.5|9581.5|2
1628746250000|2021-08-12 05:30:50|9591.4|9581.4|9589.6|9579.6|9591.8|9581.8|9589.1|9579.1|12
1628746260000|2021-08-12 05:31:00|9590|9580|9597.1|9587.1|9597.1|9587.1|9590|9580|19
1628746270000|2021-08-12 05:31:10|9596.6|9586.6|9596.6|9586.6|9596.8|9586.8|9595.6|9585.6|7
1628746280000|2021-08-12 05:31:20|9596.8|9586.8|9598.9|9588.9|9598.9|9588.9|9596.8|9586.8|6
1628746290000|2021-08-12 05:31:30|9599.6|9589.6|9601.4|9591.4|9602|9592|9599.6|9589.6|14
1628746300000|2021-08-12 05:31:40|9600.1|9590.1|9603.6|9593.6|9603.9|9593.9|9600.1|9590.1|9
1628746310000|2021-08-12 05:31:50|9603.9|9593.9|9602.6|9592.6|9604.4|9594.4|9602.6|9592.6|9
1628746320000|2021-08-12 05:32:00|9601.6|9591.6|9601|9591|9602.1|9592.1|9598.9|9588.9|11
1628746330000|2021-08-12 05:32:10|9601.1|9591.1|9602|9592|9602|9592|9601.1|9591.1|2
1628746340000|2021-08-12 05:32:20|9603.5|9593.5|9606.4|9596.4|9607.1|9597.1|9603.5|9593.5|12
1628746350000|2021-08-12 05:32:30|9606.6|9596.6|9606.6|9596.6|9607.1|9597.1|9605.4|9595.4|18
1628746360000|2021-08-12 05:32:40|9606.3|9596.3|9604.4|9594.4|9606.4|9596.4|9603.9|9593.9|13
1628746370000|2021-08-12 05:32:50|9604.3|9594.3|9601.8|9591.8|9604.3|9594.3|9601.6|9591.6|11
1628746380000|2021-08-12 05:33:00|9602.3|9592.3|9603.6|9593.6|9604.8|9594.8|9602.3|9592.3|13
1628746390000|2021-08-12 05:33:10|9602.9|9592.9|9603.1|9593.1|9604.1|9594.1|9601.5|9591.5|12
1628746400000|2021-08-12 05:33:20|9602.9|9592.9|9600.9|9590.9|9602.9|9592.9|9600.6|9590.6|8
1628746410000|2021-08-12 05:33:30|9601.1|9591.1|9601.6|9591.6|9602.4|9592.4|9601.1|9591.1|9
1628746420000|2021-08-12 05:33:40|9602.4|9592.4|9601.4|9591.4|9602.4|9592.4|9600.9|9590.9|4
1628746430000|2021-08-12 05:33:50|9599.9|9589.9|9600.6|9590.6|9600.6|9590.6|9599.9|9589.9|3
1628746440000|2021-08-12 05:34:00|9600.1|9590.1|9599.9|9589.9|9600.1|9590.1|9599.9|9589.9|2
1628746450000|2021-08-12 05:34:10|9600.1|9590.1|9600.6|9590.6|9601.4|9591.4|9600.1|9590.1|6
1628746460000|2021-08-12 05:34:20|9601.5|9591.5|9601.1|9591.1|9601.6|9591.6|9600.1|9590.1|12
1628746470000|2021-08-12 05:34:30|9600.9|9590.9|9598.9|9588.9|9600.9|9590.9|9598.4|9588.4|8
1628746480000|2021-08-12 05:34:40|9599.1|9589.1|9599.8|9589.8|9601.6|9591.6|9599.1|9589.1|15
1628746490000|2021-08-12 05:34:50|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|3
1628746500000|2021-08-12 05:35:00|9600.6|9590.6|9600.3|9590.3|9600.6|9590.6|9599.5|9589.5|5
1628746510000|2021-08-12 05:35:10|9599.5|9589.5|9598.3|9588.3|9599.5|9589.5|9597.1|9587.1|11
1628746520000|2021-08-12 05:35:20|9598|9588|9596.4|9586.4|9598.1|9588.1|9596.4|9586.4|7
1628746530000|2021-08-12 05:35:30|9595.9|9585.9|9594.4|9584.4|9595.9|9585.9|9594.4|9584.4|3
1628746540000|2021-08-12 05:35:40|9594.3|9584.3|9594|9584|9594.3|9584.3|9593.4|9583.4|13
1628746550000|2021-08-12 05:35:50|9593.9|9583.9|9593.4|9583.4|9593.9|9583.9|9593.4|9583.4|3
1628746560000|2021-08-12 05:36:00|9593.6|9583.6|9592.1|9582.1|9593.8|9583.8|9592.1|9582.1|5
1628746570000|2021-08-12 05:36:10|9592|9582|9591.3|9581.3|9592|9582|9591.3|9581.3|4
1628746580000|2021-08-12 05:36:20|9590.6|9580.6|9589.1|9579.1|9590.6|9580.6|9588.9|9578.9|6
1628746590000|2021-08-12 05:36:30|9589.5|9579.5|9592.4|9582.4|9592.4|9582.4|9589.5|9579.5|6
1628746600000|2021-08-12 05:36:40|9593|9583|9595|9585|9595.4|9585.4|9593|9583|9
1628746610000|2021-08-12 05:36:50|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|9595.3|9585.3|1
1628746620000|2021-08-12 05:37:00|9595.6|9585.6|9596.1|9586.1|9596.1|9586.1|9595.6|9585.6|4
1628746640000|2021-08-12 05:37:20|9596.5|9586.5|9599.3|9589.3|9599.3|9589.3|9596.5|9586.5|9
1628746650000|2021-08-12 05:37:30|9599.5|9589.5|9599.1|9589.1|9599.9|9589.9|9597.5|9587.5|9
1628746660000|2021-08-12 05:37:40|9598.9|9588.9|9597.1|9587.1|9598.9|9588.9|9597.1|9587.1|6
1628746680000|2021-08-12 05:38:00|9597|9587|9597|9587|9597|9587|9597|9587|1
1628746690000|2021-08-12 05:38:10|9596.4|9586.4|9596.6|9586.6|9596.9|9586.9|9596.4|9586.4|3
1628746700000|2021-08-12 05:38:20|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1628746710000|2021-08-12 05:38:30|9596.1|9586.1|9595.6|9585.6|9596.1|9586.1|9595.1|9585.1|4
1628746720000|2021-08-12 05:38:40|9595.1|9585.1|9593.1|9583.1|9595.1|9585.1|9593.1|9583.1|5
1628746730000|2021-08-12 05:38:50|9593.4|9583.4|9595.4|9585.4|9595.4|9585.4|9593.4|9583.4|6
1628746740000|2021-08-12 05:39:00|9595.6|9585.6|9595.1|9585.1|9595.6|9585.6|9594.9|9584.9|6
1628746750000|2021-08-12 05:39:10|9595.4|9585.4|9594.6|9584.6|9595.9|9585.9|9594.4|9584.4|4
1628746760000|2021-08-12 05:39:20|9595.1|9585.1|9593.6|9583.6|9595.1|9585.1|9593.6|9583.6|5
1628746770000|2021-08-12 05:39:30|9593.9|9583.9|9594.4|9584.4|9594.5|9584.5|9593.9|9583.9|6
1628746780000|2021-08-12 05:39:40|9592.9|9582.9|9588.4|9578.4|9592.9|9582.9|9588.3|9578.3|9
1628746790000|2021-08-12 05:39:50|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1628746800000|2021-08-12 05:40:00|9588.5|9578.5|9588.4|9578.4|9588.9|9578.9|9588.4|9578.4|5
1628746810000|2021-08-12 05:40:10|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9587.4|9577.4|6
1628746820000|2021-08-12 05:40:20|9587.6|9577.6|9587.8|9577.8|9587.8|9577.8|9587.6|9577.6|2
1628746830000|2021-08-12 05:40:30|9587.9|9577.9|9588.6|9578.6|9589.1|9579.1|9587.9|9577.9|7
1628746840000|2021-08-12 05:40:40|9588.4|9578.4|9588.8|9578.8|9589.9|9579.9|9588.4|9578.4|6
1628746850000|2021-08-12 05:40:50|9589.8|9579.8|9589.4|9579.4|9591.4|9581.4|9589.4|9579.4|8
1628746860000|2021-08-12 05:41:00|9590.4|9580.4|9589.4|9579.4|9590.4|9580.4|9588.9|9578.9|5
1628746870000|2021-08-12 05:41:10|9589.6|9579.6|9588.4|9578.4|9589.6|9579.6|9588.4|9578.4|7
1628746880000|2021-08-12 05:41:20|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.4|9578.4|3
1628746890000|2021-08-12 05:41:30|9588.4|9578.4|9587.8|9577.8|9588.4|9578.4|9587.8|9577.8|6
1628746900000|2021-08-12 05:41:40|9588.1|9578.1|9585.6|9575.6|9588.1|9578.1|9585.6|9575.6|15
1628746910000|2021-08-12 05:41:50|9585.9|9575.9|9584.9|9574.9|9586.1|9576.1|9584.9|9574.9|10
1628746920000|2021-08-12 05:42:00|9585.1|9575.1|9585.1|9575.1|9586.1|9576.1|9584.9|9574.9|7
1628746930000|2021-08-12 05:42:10|9585.4|9575.4|9583.6|9573.6|9585.5|9575.5|9583.3|9573.3|20
1628746940000|2021-08-12 05:42:20|9583.9|9573.9|9578.9|9568.9|9583.9|9573.9|9577.1|9567.1|19
1628746950000|2021-08-12 05:42:30|9578.4|9568.4|9576.4|9566.4|9580.4|9570.4|9576.4|9566.4|15
1628746960000|2021-08-12 05:42:40|9576.9|9566.9|9574.3|9564.3|9576.9|9566.9|9573.1|9563.1|22
1628746970000|2021-08-12 05:42:50|9574.4|9564.4|9576.1|9566.1|9576.4|9566.4|9574.4|9564.4|12
1628746980000|2021-08-12 05:43:00|9574.1|9564.1|9575.1|9565.1|9575.1|9565.1|9573.4|9563.4|17
1628746990000|2021-08-12 05:43:10|9575.5|9565.5|9573.4|9563.4|9576.5|9566.5|9573.4|9563.4|14
1628747000000|2021-08-12 05:43:20|9572.4|9562.4|9572.4|9562.4|9574.1|9564.1|9571.6|9561.6|15
1628747010000|2021-08-12 05:43:30|9572.1|9562.1|9571.3|9561.3|9572.4|9562.4|9570.6|9560.6|17
1628747020000|2021-08-12 05:43:40|9571.1|9561.1|9571|9561|9571.1|9561.1|9569.5|9559.5|8
1628747030000|2021-08-12 05:43:50|9571.1|9561.1|9571.8|9561.8|9571.9|9561.9|9571.1|9561.1|8
1628747040000|2021-08-12 05:44:00|9571.4|9561.4|9574.1|9564.1|9575|9565|9571.4|9561.4|7
1628747050000|2021-08-12 05:44:10|9574.3|9564.3|9572.4|9562.4|9576.1|9566.1|9572.4|9562.4|9
1628747060000|2021-08-12 05:44:20|9572|9562|9574|9564|9575.3|9565.3|9571.9|9561.9|13
1628747070000|2021-08-12 05:44:30|9573.6|9563.6|9572.9|9562.9|9573.6|9563.6|9572.9|9562.9|8
1628747080000|2021-08-12 05:44:40|9573.4|9563.4|9573.8|9563.8|9573.8|9563.8|9572.9|9562.9|7
1628747090000|2021-08-12 05:44:50|9574.1|9564.1|9572.4|9562.4|9575.8|9565.8|9572.4|9562.4|11
1628747100000|2021-08-12 05:45:00|9572.1|9562.1|9574.6|9564.6|9574.9|9564.9|9571.9|9561.9|11
1628747110000|2021-08-12 05:45:10|9574.4|9564.4|9574.1|9564.1|9574.4|9564.4|9572.9|9562.9|6
1628747120000|2021-08-12 05:45:20|9574.5|9564.5|9571.6|9561.6|9575.1|9565.1|9571.4|9561.4|17
1628747130000|2021-08-12 05:45:30|9571.1|9561.1|9569.4|9559.4|9571.6|9561.6|9568.1|9558.1|19
1628747140000|2021-08-12 05:45:40|9569|9559|9568.4|9558.4|9569.4|9559.4|9568.4|9558.4|13
1628747150000|2021-08-12 05:45:50|9568|9558|9567.9|9557.9|9568.1|9558.1|9567.4|9557.4|9
1628747160000|2021-08-12 05:46:00|9567.6|9557.6|9568.1|9558.1|9568.5|9558.5|9566.1|9556.1|18
1628747170000|2021-08-12 05:46:10|9568.6|9558.6|9568.6|9558.6|9568.6|9558.6|9567.1|9557.1|11
1628747180000|2021-08-12 05:46:20|9569.1|9559.1|9569|9559|9569.4|9559.4|9568.1|9558.1|11
1628747190000|2021-08-12 05:46:30|9568.8|9558.8|9569.6|9559.6|9569.9|9559.9|9568.8|9558.8|7
1628747200000|2021-08-12 05:46:40|9569.9|9559.9|9570.4|9560.4|9571.6|9561.6|9569.6|9559.6|11
1628747210000|2021-08-12 05:46:50|9571.1|9561.1|9570.1|9560.1|9571.1|9561.1|9570.1|9560.1|8
1628747220000|2021-08-12 05:47:00|9569.4|9559.4|9569.1|9559.1|9569.6|9559.6|9568.4|9558.4|6
1628747230000|2021-08-12 05:47:10|9568.9|9558.9|9570.1|9560.1|9571.3|9561.3|9568.1|9558.1|17
1628747240000|2021-08-12 05:47:20|9569.9|9559.9|9570.6|9560.6|9570.9|9560.9|9569.3|9559.3|9
1628747250000|2021-08-12 05:47:30|9570.9|9560.9|9571.1|9561.1|9571.9|9561.9|9570.9|9560.9|6
1628747260000|2021-08-12 05:47:40|9571.6|9561.6|9570.4|9560.4|9571.6|9561.6|9570.4|9560.4|3
1628747270000|2021-08-12 05:47:50|9570|9560|9569.6|9559.6|9570.1|9560.1|9569.6|9559.6|7
1628747280000|2021-08-12 05:48:00|9569.1|9559.1|9565.4|9555.4|9569.9|9559.9|9565.4|9555.4|17
1628747290000|2021-08-12 05:48:10|9565.3|9555.3|9565.4|9555.4|9566.1|9556.1|9564.9|9554.9|10
1628747300000|2021-08-12 05:48:20|9565.6|9555.6|9566.3|9556.3|9567.4|9557.4|9565.6|9555.6|9
1628747310000|2021-08-12 05:48:30|9566.5|9556.5|9568.8|9558.8|9569.3|9559.3|9566.5|9556.5|12
1628747320000|2021-08-12 05:48:40|9568.5|9558.5|9567.4|9557.4|9568.5|9558.5|9566.9|9556.9|12
1628747330000|2021-08-12 05:48:50|9567.6|9557.6|9568.1|9558.1|9568.1|9558.1|9567.6|9557.6|3
1628747340000|2021-08-12 05:49:00|9567.9|9557.9|9568.5|9558.5|9568.5|9558.5|9567.9|9557.9|3
1628747350000|2021-08-12 05:49:10|9568.6|9558.6|9569|9559|9569|9559|9568.4|9558.4|6
1628747360000|2021-08-12 05:49:20|9571.5|9561.5|9571|9561|9571.5|9561.5|9571|9561|3
1628747370000|2021-08-12 05:49:30|9570.1|9560.1|9569.5|9559.5|9570.1|9560.1|9568.4|9558.4|6
1628747380000|2021-08-12 05:49:40|9569.3|9559.3|9569.6|9559.6|9570.9|9560.9|9569.3|9559.3|14
1628747390000|2021-08-12 05:49:50|9569.9|9559.9|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|6
1628747400000|2021-08-12 05:50:00|9569.9|9559.9|9571.9|9561.9|9571.9|9561.9|9568.6|9558.6|12
1628747410000|2021-08-12 05:50:10|9571.6|9561.6|9572.5|9562.5|9573.6|9563.6|9571.6|9561.6|13
1628747420000|2021-08-12 05:50:20|9572.3|9562.3|9573.4|9563.4|9574.1|9564.1|9571.8|9561.8|6
1628747430000|2021-08-12 05:50:30|9573.1|9563.1|9575.4|9565.4|9575.4|9565.4|9572.9|9562.9|12
1628747440000|2021-08-12 05:50:40|9574.4|9564.4|9577.4|9567.4|9577.4|9567.4|9574.3|9564.3|17
1628747450000|2021-08-12 05:50:50|9577|9567|9577.9|9567.9|9577.9|9567.9|9576.4|9566.4|12
1628747460000|2021-08-12 05:51:00|9577.4|9567.4|9575.8|9565.8|9577.9|9567.9|9575.6|9565.6|13
1628747470000|2021-08-12 05:51:10|9575.6|9565.6|9577.5|9567.5|9577.6|9567.6|9575.4|9565.4|9
1628747480000|2021-08-12 05:51:20|9577.8|9567.8|9581.1|9571.1|9581.8|9571.8|9577.8|9567.8|7
1628747490000|2021-08-12 05:51:30|9581|9571|9580.1|9570.1|9581|9571|9580|9570|4
1628747500000|2021-08-12 05:51:40|9578.4|9568.4|9578.5|9568.5|9578.5|9568.5|9578.4|9568.4|2
1628747510000|2021-08-12 05:51:50|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1628747520000|2021-08-12 05:52:00|9579|9569|9579.6|9569.6|9580.8|9570.8|9579|9569|13
1628747530000|2021-08-12 05:52:10|9579.9|9569.9|9580.6|9570.6|9580.6|9570.6|9579.9|9569.9|3
1628747540000|2021-08-12 05:52:20|9580.9|9570.9|9580.4|9570.4|9580.9|9570.9|9580.4|9570.4|3
1628747550000|2021-08-12 05:52:30|9580|9570|9580.6|9570.6|9580.6|9570.6|9579.6|9569.6|5
1628747570000|2021-08-12 05:52:50|9579.9|9569.9|9580.6|9570.6|9580.6|9570.6|9579.9|9569.9|2
1628747580000|2021-08-12 05:53:00|9580.4|9570.4|9579.4|9569.4|9580.4|9570.4|9579.4|9569.4|4
1628747590000|2021-08-12 05:53:10|9578.9|9568.9|9578.1|9568.1|9579|9569|9578.1|9568.1|5
1628747610000|2021-08-12 05:53:30|9578.6|9568.6|9581|9571|9581.3|9571.3|9578.6|9568.6|5
1628747620000|2021-08-12 05:53:40|9581.3|9571.3|9581.1|9571.1|9581.3|9571.3|9581|9571|3
1628747640000|2021-08-12 05:54:00|9581|9571|9580.6|9570.6|9581.1|9571.1|9580.6|9570.6|3
1628747650000|2021-08-12 05:54:10|9580.4|9570.4|9579.1|9569.1|9580.4|9570.4|9579.1|9569.1|3
1628747660000|2021-08-12 05:54:20|9580.5|9570.5|9579.9|9569.9|9580.9|9570.9|9579.4|9569.4|10
1628747670000|2021-08-12 05:54:30|9579.6|9569.6|9578.6|9568.6|9579.6|9569.6|9578.6|9568.6|5
1628747680000|2021-08-12 05:54:40|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1628747700000|2021-08-12 05:55:00|9578.5|9568.5|9578.9|9568.9|9578.9|9568.9|9578.5|9568.5|2
1628747710000|2021-08-12 05:55:10|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1628747720000|2021-08-12 05:55:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1628747740000|2021-08-12 05:55:40|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1628747750000|2021-08-12 05:55:50|9578.9|9568.9|9578.9|9568.9|9579.6|9569.6|9578.9|9568.9|3
1628747760000|2021-08-12 05:56:00|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|2
1628747770000|2021-08-12 05:56:10|9578.3|9568.3|9578.6|9568.6|9578.6|9568.6|9577.9|9567.9|5
1628747780000|2021-08-12 05:56:20|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|9578.8|9568.8|1
1628747790000|2021-08-12 05:56:30|9578.6|9568.6|9577.5|9567.5|9578.6|9568.6|9577|9567|9
1628747800000|2021-08-12 05:56:40|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9575.9|9565.9|10
1628747810000|2021-08-12 05:56:50|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1628747820000|2021-08-12 05:57:00|9577.6|9567.6|9577.9|9567.9|9577.9|9567.9|9577.6|9567.6|2
1628747830000|2021-08-12 05:57:10|9578.1|9568.1|9579.8|9569.8|9580.4|9570.4|9578.1|9568.1|7
1628747840000|2021-08-12 05:57:20|9580.6|9570.6|9578.9|9568.9|9581.4|9571.4|9578.6|9568.6|15
1628747850000|2021-08-12 05:57:30|9578.6|9568.6|9578.6|9568.6|9579.1|9569.1|9578.6|9568.6|3
1628747860000|2021-08-12 05:57:40|9578.4|9568.4|9577.9|9567.9|9578.4|9568.4|9577.9|9567.9|2
1628747870000|2021-08-12 05:57:50|9577.6|9567.6|9576.5|9566.5|9577.8|9567.8|9576.4|9566.4|7
1628747880000|2021-08-12 05:58:00|9577|9567|9577.4|9567.4|9577.4|9567.4|9577|9567|2
1628747890000|2021-08-12 05:58:10|9577.6|9567.6|9577.9|9567.9|9578.3|9568.3|9577.6|9567.6|5
1628747900000|2021-08-12 05:58:20|9577.5|9567.5|9577.9|9567.9|9578.1|9568.1|9576.9|9566.9|7
1628747920000|2021-08-12 05:58:40|9578.1|9568.1|9578.3|9568.3|9578.3|9568.3|9578.1|9568.1|2
1628747930000|2021-08-12 05:58:50|9577.9|9567.9|9578.1|9568.1|9578.1|9568.1|9577.9|9567.9|2
1628747940000|2021-08-12 05:59:00|9578.3|9568.3|9579.6|9569.6|9580.4|9570.4|9578.3|9568.3|5
1628747950000|2021-08-12 05:59:10|9579.1|9569.1|9580.1|9570.1|9580.8|9570.8|9579.1|9569.1|9
1628747960000|2021-08-12 05:59:20|9579.9|9569.9|9580.6|9570.6|9580.9|9570.9|9579.4|9569.4|7
1628747970000|2021-08-12 05:59:30|9580.9|9570.9|9580.6|9570.6|9581.4|9571.4|9580.6|9570.6|5
1628747980000|2021-08-12 05:59:40|9580.1|9570.1|9580.4|9570.4|9581.1|9571.1|9579.9|9569.9|4
1628747990000|2021-08-12 05:59:50|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1628748000000|2021-08-12 06:00:00|9579.9|9569.9|9578.4|9568.4|9579.9|9569.9|9577.9|9567.9|5
1628748010000|2021-08-12 06:00:10|9578.9|9568.9|9579.1|9569.1|9579.6|9569.6|9578.9|9568.9|6
1628748020000|2021-08-12 06:00:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|1
1628748030000|2021-08-12 06:00:30|9579.1|9569.1|9579.3|9569.3|9579.3|9569.3|9579.1|9569.1|2
1628748040000|2021-08-12 06:00:40|9579.6|9569.6|9582.9|9572.9|9582.9|9572.9|9579.6|9569.6|7
1628748050000|2021-08-12 06:00:50|9582.8|9572.8|9580.9|9570.9|9582.8|9572.8|9580.9|9570.9|6
1628748060000|2021-08-12 06:01:00|9580.6|9570.6|9581.8|9571.8|9581.8|9571.8|9580.6|9570.6|5
1628748070000|2021-08-12 06:01:10|9581.6|9571.6|9583.6|9573.6|9583.6|9573.6|9581.6|9571.6|4
1628748080000|2021-08-12 06:01:20|9584|9574|9583.9|9573.9|9585|9575|9583.6|9573.6|10
1628748090000|2021-08-12 06:01:30|9583.5|9573.5|9584|9574|9584|9574|9583.5|9573.5|5
1628748100000|2021-08-12 06:01:40|9583.9|9573.9|9583.6|9573.6|9583.9|9573.9|9583.6|9573.6|2
1628748120000|2021-08-12 06:02:00|9583.4|9573.4|9582.5|9572.5|9583.4|9573.4|9582.5|9572.5|4
1628748130000|2021-08-12 06:02:10|9582.4|9572.4|9579.9|9569.9|9582.4|9572.4|9579.9|9569.9|4
1628748140000|2021-08-12 06:02:20|9580.4|9570.4|9580.9|9570.9|9581.4|9571.4|9580.4|9570.4|6
1628748150000|2021-08-12 06:02:30|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.1|9570.1|6
1628748160000|2021-08-12 06:02:40|9579.9|9569.9|9578.9|9568.9|9580.4|9570.4|9578.9|9568.9|8
1628748170000|2021-08-12 06:02:50|9578.4|9568.4|9577.6|9567.6|9578.9|9568.9|9577.4|9567.4|6
1628748180000|2021-08-12 06:03:00|9577.1|9567.1|9575.1|9565.1|9577.4|9567.4|9574.6|9564.6|10
1628748190000|2021-08-12 06:03:10|9574.6|9564.6|9574|9564|9574.6|9564.6|9573.1|9563.1|7
1628748200000|2021-08-12 06:03:20|9573.5|9563.5|9574.9|9564.9|9575.6|9565.6|9572.8|9562.8|11
1628748210000|2021-08-12 06:03:30|9575.1|9565.1|9577|9567|9577|9567|9574.4|9564.4|11
1628748220000|2021-08-12 06:03:40|9576.5|9566.5|9576.9|9566.9|9576.9|9566.9|9576.1|9566.1|6
1628748230000|2021-08-12 06:03:50|9577.4|9567.4|9578.4|9568.4|9578.4|9568.4|9577.4|9567.4|4
1628748240000|2021-08-12 06:04:00|9578.1|9568.1|9576.3|9566.3|9578.1|9568.1|9576.3|9566.3|6
1628748250000|2021-08-12 06:04:10|9576.6|9566.6|9577|9567|9577|9567|9576.6|9566.6|2
1628748260000|2021-08-12 06:04:20|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|9576.9|9566.9|1
1628748290000|2021-08-12 06:04:50|9577.1|9567.1|9577.8|9567.8|9577.8|9567.8|9577.1|9567.1|3
1628748300000|2021-08-12 06:05:00|9577.6|9567.6|9575.3|9565.3|9577.6|9567.6|9575.3|9565.3|6
1628748310000|2021-08-12 06:05:10|9575.1|9565.1|9575.8|9565.8|9575.8|9565.8|9575.1|9565.1|3
1628748330000|2021-08-12 06:05:30|9575.6|9565.6|9575|9565|9576.1|9566.1|9574.3|9564.3|8
1628748340000|2021-08-12 06:05:40|9574.6|9564.6|9573.9|9563.9|9575|9565|9573.9|9563.9|6
1628748350000|2021-08-12 06:05:50|9573.5|9563.5|9573.5|9563.5|9573.6|9563.6|9573.1|9563.1|5
1628748370000|2021-08-12 06:06:10|9573.1|9563.1|9573.5|9563.5|9573.5|9563.5|9573.1|9563.1|3
1628748380000|2021-08-12 06:06:20|9573.6|9563.6|9575.6|9565.6|9575.6|9565.6|9573.6|9563.6|3
1628748390000|2021-08-12 06:06:30|9576.1|9566.1|9576.6|9566.6|9576.6|9566.6|9576.1|9566.1|3
1628748400000|2021-08-12 06:06:40|9576.9|9566.9|9578.6|9568.6|9578.6|9568.6|9576.8|9566.8|8
1628748410000|2021-08-12 06:06:50|9579.4|9569.4|9579.3|9569.3|9579.6|9569.6|9578.5|9568.5|8
1628748420000|2021-08-12 06:07:00|9579.4|9569.4|9577.1|9567.1|9579.4|9569.4|9576.9|9566.9|6
1628748430000|2021-08-12 06:07:10|9577.4|9567.4|9578.3|9568.3|9578.3|9568.3|9577.4|9567.4|2
1628748440000|2021-08-12 06:07:20|9577.8|9567.8|9575.9|9565.9|9578.8|9568.8|9574.9|9564.9|10
1628748450000|2021-08-12 06:07:30|9576.1|9566.1|9575.3|9565.3|9576.1|9566.1|9574.1|9564.1|8
1628748460000|2021-08-12 06:07:40|9574.9|9564.9|9574.1|9564.1|9574.9|9564.9|9574.1|9564.1|6
1628748470000|2021-08-12 06:07:50|9573.6|9563.6|9573.3|9563.3|9573.8|9563.8|9573.1|9563.1|6
1628748490000|2021-08-12 06:08:10|9573.6|9563.6|9575|9565|9575.3|9565.3|9573.6|9563.6|6
1628748500000|2021-08-12 06:08:20|9575.4|9565.4|9575|9565|9575.4|9565.4|9575|9565|2
1628748510000|2021-08-12 06:08:30|9574.9|9564.9|9574.4|9564.4|9574.9|9564.9|9574.4|9564.4|2
1628748520000|2021-08-12 06:08:40|9574.1|9564.1|9574.6|9564.6|9574.6|9564.6|9574.1|9564.1|2
1628748530000|2021-08-12 06:08:50|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|9574.1|9564.1|1
1628748550000|2021-08-12 06:09:10|9573.9|9563.9|9573.1|9563.1|9573.9|9563.9|9573.1|9563.1|2
1628748560000|2021-08-12 06:09:20|9572.8|9562.8|9572.9|9562.9|9573.4|9563.4|9572.6|9562.6|7
1628748570000|2021-08-12 06:09:30|9573.1|9563.1|9573.8|9563.8|9574.1|9564.1|9572.9|9562.9|5
1628748590000|2021-08-12 06:09:50|9573.9|9563.9|9574.6|9564.6|9575|9565|9573.9|9563.9|4
1628748600000|2021-08-12 06:10:00|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|9574.3|9564.3|1
1628748610000|2021-08-12 06:10:10|9574.9|9564.9|9576.4|9566.4|9576.4|9566.4|9574.9|9564.9|2
1628748620000|2021-08-12 06:10:20|9576.1|9566.1|9575.5|9565.5|9576.1|9566.1|9575.5|9565.5|3
1628748630000|2021-08-12 06:10:30|9575.6|9565.6|9576|9566|9576|9566|9575.1|9565.1|5
1628748640000|2021-08-12 06:10:40|9576.4|9566.4|9577.4|9567.4|9577.9|9567.9|9576.4|9566.4|4
1628748650000|2021-08-12 06:10:50|9577.1|9567.1|9576.1|9566.1|9577.1|9567.1|9576.1|9566.1|4
1628748660000|2021-08-12 06:11:00|9575.9|9565.9|9575.4|9565.4|9576.1|9566.1|9575.4|9565.4|6
1628748670000|2021-08-12 06:11:10|9576|9566|9576.6|9566.6|9577.1|9567.1|9575.6|9565.6|7
1628748680000|2021-08-12 06:11:20|9576.9|9566.9|9577.6|9567.6|9577.6|9567.6|9576.4|9566.4|6
1628748690000|2021-08-12 06:11:30|9577.8|9567.8|9579.8|9569.8|9579.9|9569.9|9577.8|9567.8|5
1628748700000|2021-08-12 06:11:40|9580|9570|9583.3|9573.3|9583.3|9573.3|9580|9570|8
1628748710000|2021-08-12 06:11:50|9583.1|9573.1|9582.6|9572.6|9583.1|9573.1|9582.6|9572.6|4
1628748720000|2021-08-12 06:12:00|9583.8|9573.8|9582.4|9572.4|9583.8|9573.8|9582.4|9572.4|2
1628748730000|2021-08-12 06:12:10|9581.9|9571.9|9581.9|9571.9|9582.4|9572.4|9581.9|9571.9|7
1628748740000|2021-08-12 06:12:20|9582.4|9572.4|9582.4|9572.4|9583.1|9573.1|9582.1|9572.1|6
1628748750000|2021-08-12 06:12:30|9581.5|9571.5|9581|9571|9581.6|9571.6|9580.8|9570.8|7
1628748760000|2021-08-12 06:12:40|9582.6|9572.6|9582.9|9572.9|9582.9|9572.9|9582.6|9572.6|2
1628748770000|2021-08-12 06:12:50|9583.5|9573.5|9589.5|9579.5|9589.5|9579.5|9583.5|9573.5|7
1628748780000|2021-08-12 06:13:00|9589.6|9579.6|9592.1|9582.1|9592.4|9582.4|9589.6|9579.6|11
1628748790000|2021-08-12 06:13:10|9591.9|9581.9|9590.4|9580.4|9591.9|9581.9|9590.1|9580.1|9
1628748800000|2021-08-12 06:13:20|9590.6|9580.6|9591.4|9581.4|9591.4|9581.4|9590.6|9580.6|3
1628748810000|2021-08-12 06:13:30|9590.9|9580.9|9590.5|9580.5|9590.9|9580.9|9590.5|9580.5|3
1628748820000|2021-08-12 06:13:40|9590.6|9580.6|9589.9|9579.9|9590.6|9580.6|9589.6|9579.6|5
1628748830000|2021-08-12 06:13:50|9589.8|9579.8|9590|9580|9590|9580|9589.5|9579.5|5
1628748840000|2021-08-12 06:14:00|9589.9|9579.9|9589.4|9579.4|9589.9|9579.9|9589.4|9579.4|3
1628748850000|2021-08-12 06:14:10|9589.1|9579.1|9591.6|9581.6|9593.3|9583.3|9589.1|9579.1|10
1628748860000|2021-08-12 06:14:20|9591.9|9581.9|9591.4|9581.4|9591.9|9581.9|9591.4|9581.4|3
1628748880000|2021-08-12 06:14:40|9591.6|9581.6|9593.1|9583.1|9595.1|9585.1|9591.6|9581.6|8
1628748890000|2021-08-12 06:14:50|9594.1|9584.1|9593.8|9583.8|9594.1|9584.1|9593.6|9583.6|3
1628748900000|2021-08-12 06:15:00|9593.9|9583.9|9594.6|9584.6|9594.6|9584.6|9593.9|9583.9|12
1628748910000|2021-08-12 06:15:10|9595.9|9585.9|9597.3|9587.3|9598|9588|9595.9|9585.9|5
1628748920000|2021-08-12 06:15:20|9597|9587|9594.9|9584.9|9597|9587|9594.8|9584.8|5
1628748930000|2021-08-12 06:15:30|9595.1|9585.1|9594.9|9584.9|9595.1|9585.1|9594.9|9584.9|2
1628748940000|2021-08-12 06:15:40|9594.6|9584.6|9593.9|9583.9|9594.6|9584.6|9593.6|9583.6|3
1628748950000|2021-08-12 06:15:50|9593.6|9583.6|9598.6|9588.6|9598.9|9588.9|9593.6|9583.6|8
1628748960000|2021-08-12 06:16:00|9598.4|9588.4|9598.6|9588.6|9598.6|9588.6|9597.6|9587.6|6
1628748970000|2021-08-12 06:16:10|9598.1|9588.1|9598.9|9588.9|9598.9|9588.9|9597.6|9587.6|7
1628748980000|2021-08-12 06:16:20|9599.1|9589.1|9598.1|9588.1|9599.1|9589.1|9598.1|9588.1|5
1628748990000|2021-08-12 06:16:30|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9598.1|9588.1|2
1628749000000|2021-08-12 06:16:40|9597.9|9587.9|9596.1|9586.1|9598.4|9588.4|9596.1|9586.1|12
1628749010000|2021-08-12 06:16:50|9596|9586|9594.9|9584.9|9596|9586|9594.9|9584.9|4
1628749020000|2021-08-12 06:17:00|9595.1|9585.1|9599.5|9589.5|9600.4|9590.4|9595.1|9585.1|4
1628749030000|2021-08-12 06:17:10|9600|9590|9598.8|9588.8|9600|9590|9598.8|9588.8|3
1628749040000|2021-08-12 06:17:20|9598.5|9588.5|9597.9|9587.9|9598.5|9588.5|9597.9|9587.9|2
1628749050000|2021-08-12 06:17:30|9597.6|9587.6|9598.4|9588.4|9598.4|9588.4|9595.8|9585.8|12
1628749060000|2021-08-12 06:17:40|9598.1|9588.1|9598.1|9588.1|9599.4|9589.4|9598|9588|8
1628749070000|2021-08-12 06:17:50|9597.9|9587.9|9597.4|9587.4|9598|9588|9597.3|9587.3|5
1628749080000|2021-08-12 06:18:00|9596.3|9586.3|9595.9|9585.9|9597.6|9587.6|9595.1|9585.1|10
1628749100000|2021-08-12 06:18:20|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9594.9|9584.9|6
1628749110000|2021-08-12 06:18:30|9595|9585|9595|9585|9595.3|9585.3|9595|9585|3
1628749120000|2021-08-12 06:18:40|9594.5|9584.5|9598.6|9588.6|9598.9|9588.9|9593.4|9583.4|14
1628749130000|2021-08-12 06:18:50|9598.1|9588.1|9598.6|9588.6|9598.6|9588.6|9598.1|9588.1|2
1628749140000|2021-08-12 06:19:00|9598.4|9588.4|9598.1|9588.1|9598.6|9588.6|9597.9|9587.9|10
1628749150000|2021-08-12 06:19:10|9598.4|9588.4|9595.3|9585.3|9598.6|9588.6|9594.8|9584.8|8
1628749160000|2021-08-12 06:19:20|9595.1|9585.1|9594.6|9584.6|9595.1|9585.1|9594.6|9584.6|4
1628749170000|2021-08-12 06:19:30|9595.5|9585.5|9596.1|9586.1|9596.1|9586.1|9594.8|9584.8|6
1628749180000|2021-08-12 06:19:40|9595.9|9585.9|9596.4|9586.4|9596.6|9586.6|9595.9|9585.9|10
1628749190000|2021-08-12 06:19:50|9595.6|9585.6|9596.1|9586.1|9596.4|9586.4|9595.3|9585.3|9
1628749200000|2021-08-12 06:20:00|9596.3|9586.3|9596.6|9586.6|9597.9|9587.9|9596.3|9586.3|9
1628749210000|2021-08-12 06:20:10|9596.4|9586.4|9596.1|9586.1|9596.4|9586.4|9596.1|9586.1|2
1628749220000|2021-08-12 06:20:20|9596.6|9586.6|9603|9593|9603|9593|9596.6|9586.6|10
1628749230000|2021-08-12 06:20:30|9602.8|9592.8|9603.4|9593.4|9603.8|9593.8|9602.8|9592.8|6
1628749240000|2021-08-12 06:20:40|9603.1|9593.1|9602.5|9592.5|9603.4|9593.4|9602.5|9592.5|5
1628749250000|2021-08-12 06:20:50|9602.8|9592.8|9602.8|9592.8|9603|9593|9602.8|9592.8|3
1628749260000|2021-08-12 06:21:00|9603.6|9593.6|9603.1|9593.1|9603.6|9593.6|9603.1|9593.1|3
1628749270000|2021-08-12 06:21:10|9603.6|9593.6|9604|9594|9604|9594|9603.6|9593.6|3
1628749290000|2021-08-12 06:21:30|9605.4|9595.4|9606.4|9596.4|9606.4|9596.4|9605.4|9595.4|4
1628749300000|2021-08-12 06:21:40|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9606|9596|3
1628749310000|2021-08-12 06:21:50|9606.5|9596.5|9606.6|9596.6|9606.9|9596.9|9606.5|9596.5|3
1628749320000|2021-08-12 06:22:00|9606.1|9596.1|9607.8|9597.8|9607.8|9597.8|9606.1|9596.1|5
1628749330000|2021-08-12 06:22:10|9608.1|9598.1|9608.1|9598.1|9608.6|9598.6|9608.1|9598.1|7
1628749340000|2021-08-12 06:22:20|9608.4|9598.4|9608.1|9598.1|9608.4|9598.4|9608.1|9598.1|2
1628749350000|2021-08-12 06:22:30|9608.4|9598.4|9609.9|9599.9|9609.9|9599.9|9608.4|9598.4|10
1628749360000|2021-08-12 06:22:40|9610.4|9600.4|9608.1|9598.1|9610.4|9600.4|9608.1|9598.1|5
1628749370000|2021-08-12 06:22:50|9607.9|9597.9|9606.5|9596.5|9607.9|9597.9|9606.1|9596.1|12
1628749380000|2021-08-12 06:23:00|9606.6|9596.6|9606.4|9596.4|9606.9|9596.9|9604.4|9594.4|7
1628749390000|2021-08-12 06:23:10|9606.1|9596.1|9605|9595|9606.1|9596.1|9605|9595|6
1628749400000|2021-08-12 06:23:20|9604.9|9594.9|9604.8|9594.8|9604.9|9594.9|9604.3|9594.3|4
1628749410000|2021-08-12 06:23:30|9604.3|9594.3|9603.6|9593.6|9604.5|9594.5|9603.6|9593.6|7
1628749420000|2021-08-12 06:23:40|9603.4|9593.4|9603|9593|9603.4|9593.4|9603|9593|4
1628749430000|2021-08-12 06:23:50|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1628749440000|2021-08-12 06:24:00|9603|9593|9602.9|9592.9|9603.4|9593.4|9602.5|9592.5|6
1628749450000|2021-08-12 06:24:10|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1628749460000|2021-08-12 06:24:20|9601.5|9591.5|9603.3|9593.3|9603.3|9593.3|9601.1|9591.1|6
1628749470000|2021-08-12 06:24:30|9603.1|9593.1|9602.6|9592.6|9603.1|9593.1|9601.9|9591.9|4
1628749480000|2021-08-12 06:24:40|9603|9593|9603.3|9593.3|9603.3|9593.3|9602.8|9592.8|7
1628749490000|2021-08-12 06:24:50|9603.5|9593.5|9604.1|9594.1|9604.6|9594.6|9603.5|9593.5|5
1628749500000|2021-08-12 06:25:00|9604.6|9594.6|9604.4|9594.4|9605|9595|9603.6|9593.6|13
1628749510000|2021-08-12 06:25:10|9604.3|9594.3|9603.4|9593.4|9604.3|9594.3|9602.5|9592.5|6
1628749520000|2021-08-12 06:25:20|9603.6|9593.6|9605.1|9595.1|9605.9|9595.9|9603.6|9593.6|3
1628749530000|2021-08-12 06:25:30|9604.6|9594.6|9604.5|9594.5|9604.6|9594.6|9604.5|9594.5|2
1628749540000|2021-08-12 06:25:40|9604.6|9594.6|9604|9594|9604.6|9594.6|9604|9594|3
1628749550000|2021-08-12 06:25:50|9604.1|9594.1|9603.1|9593.1|9604.1|9594.1|9602.6|9592.6|3
1628749560000|2021-08-12 06:26:00|9604|9594|9604.1|9594.1|9604.1|9594.1|9604|9594|2
1628749570000|2021-08-12 06:26:10|9604.4|9594.4|9606.1|9596.1|9606.1|9596.1|9604.4|9594.4|2
1628749580000|2021-08-12 06:26:20|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|1
1628749590000|2021-08-12 06:26:30|9606|9596|9606.9|9596.9|9606.9|9596.9|9606|9596|4
1628749600000|2021-08-12 06:26:40|9607.1|9597.1|9607.4|9597.4|9607.4|9597.4|9607|9597|7
1628749620000|2021-08-12 06:27:00|9607.5|9597.5|9608.1|9598.1|9608.6|9598.6|9607.5|9597.5|7
1628749630000|2021-08-12 06:27:10|9607.9|9597.9|9607.1|9597.1|9608.5|9598.5|9606.9|9596.9|8
1628749640000|2021-08-12 06:27:20|9606.6|9596.6|9606.1|9596.1|9606.6|9596.6|9606.1|9596.1|2
1628749650000|2021-08-12 06:27:30|9606|9596|9606.1|9596.1|9606.1|9596.1|9605.9|9595.9|3
1628749660000|2021-08-12 06:27:40|9606.3|9596.3|9607.5|9597.5|9607.5|9597.5|9606.3|9596.3|4
1628749670000|2021-08-12 06:27:50|9607.4|9597.4|9607.5|9597.5|9607.5|9597.5|9607|9597|4
1628749680000|2021-08-12 06:28:00|9607|9597|9607.5|9597.5|9607.5|9597.5|9607|9597|2
1628749690000|2021-08-12 06:28:10|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|9607.1|9597.1|1
1628749700000|2021-08-12 06:28:20|9607.6|9597.6|9608.3|9598.3|9608.3|9598.3|9607.6|9597.6|4
1628749710000|2021-08-12 06:28:30|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|9608.1|9598.1|1
1628749730000|2021-08-12 06:28:50|9608.3|9598.3|9607.4|9597.4|9609.1|9599.1|9607.4|9597.4|6
1628749740000|2021-08-12 06:29:00|9607|9597|9606.5|9596.5|9607|9597|9606.5|9596.5|3
1628749750000|2021-08-12 06:29:10|9606.8|9596.8|9606.4|9596.4|9606.8|9596.8|9606.4|9596.4|2
1628749760000|2021-08-12 06:29:20|9606.1|9596.1|9605.9|9595.9|9606.1|9596.1|9605.9|9595.9|2
1628749780000|2021-08-12 06:29:40|9606.1|9596.1|9606.4|9596.4|9606.8|9596.8|9606.1|9596.1|4
1628749790000|2021-08-12 06:29:50|9606.8|9596.8|9606.4|9596.4|9607|9597|9606.4|9596.4|5
1628749800000|2021-08-12 06:30:00|9606.6|9596.6|9607|9597|9607|9597|9606.6|9596.6|2
1628749820000|2021-08-12 06:30:20|9607.1|9597.1|9607.4|9597.4|9607.4|9597.4|9607.1|9597.1|2
1628749830000|2021-08-12 06:30:30|9606.9|9596.9|9606.4|9596.4|9607|9597|9606.4|9596.4|5
1628749840000|2021-08-12 06:30:40|9606.3|9596.3|9606.4|9596.4|9606.6|9596.6|9606.1|9596.1|5
1628749850000|2021-08-12 06:30:50|9606.6|9596.6|9608.1|9598.1|9608.1|9598.1|9606.6|9596.6|7
1628749860000|2021-08-12 06:31:00|9607.8|9597.8|9607|9597|9607.8|9597.8|9606.6|9596.6|8
1628749870000|2021-08-12 06:31:10|9607.1|9597.1|9607|9597|9607.1|9597.1|9606.9|9596.9|4
1628749880000|2021-08-12 06:31:20|9607.4|9597.4|9607.5|9597.5|9607.5|9597.5|9606.9|9596.9|5
1628749890000|2021-08-12 06:31:30|9607.1|9597.1|9607.5|9597.5|9607.5|9597.5|9607.1|9597.1|3
1628749900000|2021-08-12 06:31:40|9607.6|9597.6|9608.9|9598.9|9608.9|9598.9|9607.6|9597.6|9
1628749910000|2021-08-12 06:31:50|9608.6|9598.6|9608.6|9598.6|9608.8|9598.8|9607.9|9597.9|7
1628749920000|2021-08-12 06:32:00|9609|9599|9609.1|9599.1|9609.1|9599.1|9609|9599|2
1628749930000|2021-08-12 06:32:10|9609.4|9599.4|9610.4|9600.4|9610.4|9600.4|9609.4|9599.4|11
1628749940000|2021-08-12 06:32:20|9609.9|9599.9|9610.8|9600.8|9610.9|9600.9|9609.9|9599.9|8
1628749950000|2021-08-12 06:32:30|9610.5|9600.5|9610.8|9600.8|9611.3|9601.3|9610.5|9600.5|5
1628749960000|2021-08-12 06:32:40|9610.5|9600.5|9609.6|9599.6|9610.5|9600.5|9609.4|9599.4|8
1628749970000|2021-08-12 06:32:50|9609.4|9599.4|9609.6|9599.6|9609.6|9599.6|9609.4|9599.4|4
1628749980000|2021-08-12 06:33:00|9609.8|9599.8|9610.4|9600.4|9610.4|9600.4|9609.8|9599.8|5
1628749990000|2021-08-12 06:33:10|9610.1|9600.1|9610.1|9600.1|9610.4|9600.4|9610.1|9600.1|3
1628750010000|2021-08-12 06:33:30|9610.4|9600.4|9609.6|9599.6|9610.4|9600.4|9609.6|9599.6|3
1628750020000|2021-08-12 06:33:40|9609.5|9599.5|9608.9|9598.9|9609.5|9599.5|9608.9|9598.9|3
1628750030000|2021-08-12 06:33:50|9609.1|9599.1|9609.9|9599.9|9610|9600|9609.1|9599.1|7
1628750040000|2021-08-12 06:34:00|9609.6|9599.6|9610.3|9600.3|9610.3|9600.3|9609.6|9599.6|6
1628750050000|2021-08-12 06:34:10|9610.8|9600.8|9610.4|9600.4|9610.8|9600.8|9610.4|9600.4|2
1628750060000|2021-08-12 06:34:20|9610.8|9600.8|9610.3|9600.3|9610.8|9600.8|9610.3|9600.3|4
1628750070000|2021-08-12 06:34:30|9610|9600|9609.4|9599.4|9610|9600|9609.4|9599.4|4
1628750080000|2021-08-12 06:34:40|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|2
1628750090000|2021-08-12 06:34:50|9609.6|9599.6|9609.9|9599.9|9609.9|9599.9|9609.6|9599.6|2
1628750100000|2021-08-12 06:35:00|9610.1|9600.1|9609.4|9599.4|9610.1|9600.1|9609.4|9599.4|5
1628750110000|2021-08-12 06:35:10|9608.9|9598.9|9608.4|9598.4|9608.9|9598.9|9607.9|9597.9|5
1628750120000|2021-08-12 06:35:20|9607.9|9597.9|9608.6|9598.6|9608.6|9598.6|9607.6|9597.6|5
1628750130000|2021-08-12 06:35:30|9608.9|9598.9|9609.3|9599.3|9609.4|9599.4|9608.9|9598.9|4
1628750140000|2021-08-12 06:35:40|9609.6|9599.6|9610.3|9600.3|9610.3|9600.3|9609.6|9599.6|4
1628750150000|2021-08-12 06:35:50|9610.8|9600.8|9612.9|9602.9|9613.4|9603.4|9610.8|9600.8|7
1628750160000|2021-08-12 06:36:00|9613.1|9603.1|9612.4|9602.4|9613.1|9603.1|9611.9|9601.9|6
1628750170000|2021-08-12 06:36:10|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|9612.6|9602.6|1
1628750180000|2021-08-12 06:36:20|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|9612.9|9602.9|1
1628750200000|2021-08-12 06:36:40|9612.4|9602.4|9612.4|9602.4|9612.6|9602.6|9612.4|9602.4|3
1628750210000|2021-08-12 06:36:50|9612.1|9602.1|9610.6|9600.6|9612.1|9602.1|9610.6|9600.6|6
1628750220000|2021-08-12 06:37:00|9610.9|9600.9|9611.1|9601.1|9611.4|9601.4|9610.9|9600.9|6
1628750230000|2021-08-12 06:37:10|9610.9|9600.9|9610.6|9600.6|9610.9|9600.9|9610.6|9600.6|2
1628750260000|2021-08-12 06:37:40|9609.6|9599.6|9607.6|9597.6|9609.6|9599.6|9607.3|9597.3|8
1628750270000|2021-08-12 06:37:50|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1628750280000|2021-08-12 06:38:00|9607.6|9597.6|9607.1|9597.1|9607.9|9597.9|9607.1|9597.1|8
1628750290000|2021-08-12 06:38:10|9606.9|9596.9|9605.6|9595.6|9606.9|9596.9|9605.4|9595.4|7
1628750300000|2021-08-12 06:38:20|9605.4|9595.4|9603.9|9593.9|9605.4|9595.4|9603.1|9593.1|12
1628750310000|2021-08-12 06:38:30|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|9603.6|9593.6|1
1628750320000|2021-08-12 06:38:40|9603.4|9593.4|9601.6|9591.6|9603.4|9593.4|9601.4|9591.4|13
1628750330000|2021-08-12 06:38:50|9601.4|9591.4|9601.4|9591.4|9601.6|9591.6|9601.4|9591.4|5
1628750340000|2021-08-12 06:39:00|9601.6|9591.6|9601.9|9591.9|9601.9|9591.9|9601.6|9591.6|3
1628750350000|2021-08-12 06:39:10|9602.1|9592.1|9603.4|9593.4|9603.4|9593.4|9602.1|9592.1|6
1628750360000|2021-08-12 06:39:20|9603.6|9593.6|9603|9593|9603.6|9593.6|9603|9593|3
1628750370000|2021-08-12 06:39:30|9602.9|9592.9|9601.6|9591.6|9602.9|9592.9|9601.6|9591.6|10
1628750380000|2021-08-12 06:39:40|9601.9|9591.9|9601.6|9591.6|9602.1|9592.1|9601.4|9591.4|5
1628750390000|2021-08-12 06:39:50|9601.4|9591.4|9600.6|9590.6|9601.4|9591.4|9600.6|9590.6|4
1628750400000|2021-08-12 06:40:00|9600.4|9590.4|9601.4|9591.4|9601.5|9591.5|9600.4|9590.4|6
1628750410000|2021-08-12 06:40:10|9601.1|9591.1|9601|9591|9601.1|9591.1|9601|9591|2
1628750420000|2021-08-12 06:40:20|9600.4|9590.4|9599.9|9589.9|9600.4|9590.4|9599.5|9589.5|5
1628750430000|2021-08-12 06:40:30|9599.8|9589.8|9600|9590|9600|9590|9599.8|9589.8|2
1628750440000|2021-08-12 06:40:40|9599.6|9589.6|9597.8|9587.8|9599.8|9589.8|9597.8|9587.8|7
1628750450000|2021-08-12 06:40:50|9597.6|9587.6|9597.8|9587.8|9597.8|9587.8|9597.3|9587.3|5
1628750460000|2021-08-12 06:41:00|9597.6|9587.6|9598.5|9588.5|9599.8|9589.8|9597.6|9587.6|6
1628750470000|2021-08-12 06:41:10|9598.8|9588.8|9598.9|9588.9|9599.3|9589.3|9598.6|9588.6|6
1628750480000|2021-08-12 06:41:20|9598.6|9588.6|9598.9|9588.9|9598.9|9588.9|9598.4|9588.4|4
1628750490000|2021-08-12 06:41:30|9599.1|9589.1|9599|9589|9599.4|9589.4|9598.8|9588.8|5
1628750500000|2021-08-12 06:41:40|9599.4|9589.4|9599.1|9589.1|9599.6|9589.6|9599.1|9589.1|4
1628750510000|2021-08-12 06:41:50|9598.5|9588.5|9597.9|9587.9|9598.8|9588.8|9597.8|9587.8|8
1628750520000|2021-08-12 06:42:00|9598.1|9588.1|9598.3|9588.3|9598.4|9588.4|9597.8|9587.8|6
1628750530000|2021-08-12 06:42:10|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|9598.1|9588.1|1
1628750540000|2021-08-12 06:42:20|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1628750550000|2021-08-12 06:42:30|9597.5|9587.5|9597.4|9587.4|9597.5|9587.5|9597.3|9587.3|4
1628750560000|2021-08-12 06:42:40|9597.1|9587.1|9595.3|9585.3|9597.1|9587.1|9595.3|9585.3|7
1628750570000|2021-08-12 06:42:50|9595|9585|9596.9|9586.9|9596.9|9586.9|9594.8|9584.8|8
1628750580000|2021-08-12 06:43:00|9597.6|9587.6|9596.6|9586.6|9597.6|9587.6|9595.3|9585.3|15
1628750590000|2021-08-12 06:43:10|9596.4|9586.4|9594.4|9584.4|9596.4|9586.4|9594|9584|8
1628750600000|2021-08-12 06:43:20|9594.3|9584.3|9593.5|9583.5|9594.6|9584.6|9593.3|9583.3|12
1628750610000|2021-08-12 06:43:30|9593.6|9583.6|9594.8|9584.8|9595.5|9585.5|9593.3|9583.3|12
1628750620000|2021-08-12 06:43:40|9594.5|9584.5|9593.9|9583.9|9594.5|9584.5|9593.9|9583.9|3
1628750630000|2021-08-12 06:43:50|9594.1|9584.1|9594|9584|9594.3|9584.3|9594|9584|3
1628750640000|2021-08-12 06:44:00|9592.9|9582.9|9593.1|9583.1|9593.6|9583.6|9592.9|9582.9|3
1628750650000|2021-08-12 06:44:10|9593.4|9583.4|9594.1|9584.1|9594.1|9584.1|9593.4|9583.4|3
1628750660000|2021-08-12 06:44:20|9594.3|9584.3|9595.4|9585.4|9595.4|9585.4|9594.3|9584.3|2
1628750680000|2021-08-12 06:44:40|9595.3|9585.3|9595.5|9585.5|9595.5|9585.5|9595.3|9585.3|2
1628750700000|2021-08-12 06:45:00|9595.4|9585.4|9595.6|9585.6|9595.6|9585.6|9595.4|9585.4|2
1628750710000|2021-08-12 06:45:10|9595.9|9585.9|9596.1|9586.1|9596.8|9586.8|9595.9|9585.9|4
1628750730000|2021-08-12 06:45:30|9596.4|9586.4|9596.4|9586.4|9596.6|9586.6|9596.4|9586.4|5
1628750740000|2021-08-12 06:45:40|9596.5|9586.5|9597.4|9587.4|9597.4|9587.4|9596.5|9586.5|2
1628750750000|2021-08-12 06:45:50|9597.6|9587.6|9598.1|9588.1|9598.4|9588.4|9597.4|9587.4|7
1628750760000|2021-08-12 06:46:00|9598.4|9588.4|9598.9|9588.9|9598.9|9588.9|9598.4|9588.4|4
1628750770000|2021-08-12 06:46:10|9599.1|9589.1|9599.4|9589.4|9599.4|9589.4|9599.1|9589.1|2
1628750780000|2021-08-12 06:46:20|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|2
1628750790000|2021-08-12 06:46:30|9600.4|9590.4|9601.1|9591.1|9601.4|9591.4|9600.4|9590.4|10
1628750800000|2021-08-12 06:46:40|9601.4|9591.4|9602.6|9592.6|9602.9|9592.9|9601.4|9591.4|4
1628750810000|2021-08-12 06:46:50|9602.5|9592.5|9602.1|9592.1|9602.5|9592.5|9602.1|9592.1|3
1628750820000|2021-08-12 06:47:00|9601.4|9591.4|9600.6|9590.6|9601.4|9591.4|9600.6|9590.6|5
1628750830000|2021-08-12 06:47:10|9600.9|9590.9|9600.6|9590.6|9601.1|9591.1|9600.6|9590.6|4
1628750840000|2021-08-12 06:47:20|9600.5|9590.5|9599.9|9589.9|9600.5|9590.5|9598.8|9588.8|6
1628750850000|2021-08-12 06:47:30|9599.8|9589.8|9599.9|9589.9|9599.9|9589.9|9599.5|9589.5|5
1628750860000|2021-08-12 06:47:40|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|9599.5|9589.5|1
1628750870000|2021-08-12 06:47:50|9599.8|9589.8|9599.9|9589.9|9599.9|9589.9|9599.8|9589.8|2
1628750880000|2021-08-12 06:48:00|9599.8|9589.8|9598.4|9588.4|9599.8|9589.8|9598.4|9588.4|5
1628750890000|2021-08-12 06:48:10|9598.1|9588.1|9598.1|9588.1|9598.4|9588.4|9598.1|9588.1|3
1628750900000|2021-08-12 06:48:20|9598.4|9588.4|9600.1|9590.1|9600.1|9590.1|9598.4|9588.4|5
1628750910000|2021-08-12 06:48:30|9600|9590|9599.8|9589.8|9600|9590|9599.5|9589.5|4
1628750920000|2021-08-12 06:48:40|9599.5|9589.5|9599.5|9589.5|9599.8|9589.8|9599.5|9589.5|3
1628750930000|2021-08-12 06:48:50|9599|9589|9598.8|9588.8|9599|9589|9598.8|9588.8|2
1628750940000|2021-08-12 06:49:00|9598.5|9588.5|9596.4|9586.4|9598.5|9588.5|9596.1|9586.1|6
1628750950000|2021-08-12 06:49:10|9596.1|9586.1|9594.9|9584.9|9596.1|9586.1|9594.9|9584.9|6
1628750960000|2021-08-12 06:49:20|9594.8|9584.8|9594.1|9584.1|9594.8|9584.8|9594.1|9584.1|3
1628750970000|2021-08-12 06:49:30|9594.4|9584.4|9592.9|9582.9|9595.9|9585.9|9592.9|9582.9|8
1628750980000|2021-08-12 06:49:40|9592.6|9582.6|9591.4|9581.4|9592.6|9582.6|9591.1|9581.1|13
1628750990000|2021-08-12 06:49:50|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|9591.1|9581.1|1
1628751010000|2021-08-12 06:50:10|9591.4|9581.4|9591.1|9581.1|9591.5|9581.5|9591.1|9581.1|5
1628751020000|2021-08-12 06:50:20|9590.9|9580.9|9589.3|9579.3|9590.9|9580.9|9589.1|9579.1|3
1628751030000|2021-08-12 06:50:30|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628751040000|2021-08-12 06:50:40|9589.4|9579.4|9588.4|9578.4|9589.5|9579.5|9588.4|9578.4|8
1628751050000|2021-08-12 06:50:50|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628751060000|2021-08-12 06:51:00|9588.6|9578.6|9588.5|9578.5|9589|9579|9588.5|9578.5|4
1628751070000|2021-08-12 06:51:10|9588.6|9578.6|9589.1|9579.1|9589.1|9579.1|9588.6|9578.6|2
1628751080000|2021-08-12 06:51:20|9588.9|9578.9|9588.9|9578.9|9589.1|9579.1|9588.9|9578.9|3
1628751090000|2021-08-12 06:51:30|9589.1|9579.1|9589|9579|9589.1|9579.1|9588.8|9578.8|4
1628751100000|2021-08-12 06:51:40|9588.8|9578.8|9588.6|9578.6|9588.9|9578.9|9588.5|9578.5|4
1628751110000|2021-08-12 06:51:50|9588.4|9578.4|9585.9|9575.9|9588.4|9578.4|9585.6|9575.6|5
1628751120000|2021-08-12 06:52:00|9585.1|9575.1|9584.6|9574.6|9585.6|9575.6|9584.3|9574.3|11
1628751130000|2021-08-12 06:52:10|9584.5|9574.5|9584.9|9574.9|9585.6|9575.6|9584.1|9574.1|15
1628751140000|2021-08-12 06:52:20|9584.6|9574.6|9584.5|9574.5|9584.9|9574.9|9583.9|9573.9|6
1628751150000|2021-08-12 06:52:30|9584.8|9574.8|9584|9574|9584.9|9574.9|9584|9574|4
1628751160000|2021-08-12 06:52:40|9583.9|9573.9|9584.3|9574.3|9584.3|9574.3|9583.9|9573.9|2
1628751170000|2021-08-12 06:52:50|9584.1|9574.1|9583.8|9573.8|9584.4|9574.4|9583.8|9573.8|5
1628751180000|2021-08-12 06:53:00|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1628751190000|2021-08-12 06:53:10|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583.4|9573.4|3
1628751200000|2021-08-12 06:53:20|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|9583.9|9573.9|1
1628751210000|2021-08-12 06:53:30|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1628751220000|2021-08-12 06:53:40|9584.3|9574.3|9588.9|9578.9|9589.6|9579.6|9584.3|9574.3|11
1628751230000|2021-08-12 06:53:50|9588.6|9578.6|9588.5|9578.5|9588.6|9578.6|9587.9|9577.9|4
1628751240000|2021-08-12 06:54:00|9588.4|9578.4|9586.4|9576.4|9588.4|9578.4|9586.4|9576.4|5
1628751260000|2021-08-12 06:54:20|9586.5|9576.5|9590.9|9580.9|9590.9|9580.9|9586.5|9576.5|5
1628751270000|2021-08-12 06:54:30|9591.1|9581.1|9592|9582|9592.6|9582.6|9591.1|9581.1|4
1628751280000|2021-08-12 06:54:40|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1628751290000|2021-08-12 06:54:50|9592.5|9582.5|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|2
1628751300000|2021-08-12 06:55:00|9592.4|9582.4|9590|9580|9592.4|9582.4|9589.9|9579.9|4
1628751310000|2021-08-12 06:55:10|9590.4|9580.4|9591|9581|9591|9581|9590.4|9580.4|2
1628751320000|2021-08-12 06:55:20|9591.5|9581.5|9592.1|9582.1|9592.1|9582.1|9591.5|9581.5|3
1628751330000|2021-08-12 06:55:30|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1628751340000|2021-08-12 06:55:40|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1628751350000|2021-08-12 06:55:50|9592.8|9582.8|9594.4|9584.4|9594.5|9584.5|9592.8|9582.8|6
1628751360000|2021-08-12 06:56:00|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1628751410000|2021-08-12 06:56:50|9594.6|9584.6|9595.1|9585.1|9595.1|9585.1|9594.6|9584.6|3
1628751420000|2021-08-12 06:57:00|9594.9|9584.9|9593.4|9583.4|9595.9|9585.9|9592|9582|12
1628751430000|2021-08-12 06:57:10|9593|9583|9589.1|9579.1|9593|9583|9588.4|9578.4|10
1628751440000|2021-08-12 06:57:20|9588.3|9578.3|9586.1|9576.1|9588.3|9578.3|9586|9576|10
1628751450000|2021-08-12 06:57:30|9586.4|9576.4|9585.8|9575.8|9587.3|9577.3|9585.8|9575.8|7
1628751460000|2021-08-12 06:57:40|9585.4|9575.4|9583.1|9573.1|9585.4|9575.4|9583.1|9573.1|13
1628751470000|2021-08-12 06:57:50|9583|9573|9582.6|9572.6|9584.4|9574.4|9582|9572|11
1628751480000|2021-08-12 06:58:00|9583.9|9573.9|9584.5|9574.5|9585.1|9575.1|9583.9|9573.9|9
1628751490000|2021-08-12 06:58:10|9584.6|9574.6|9587.1|9577.1|9587.1|9577.1|9584.6|9574.6|18
1628751500000|2021-08-12 06:58:20|9587|9577|9586.9|9576.9|9587|9577|9586.8|9576.8|3
1628751510000|2021-08-12 06:58:30|9586.6|9576.6|9585.9|9575.9|9586.6|9576.6|9585.6|9575.6|12
1628751520000|2021-08-12 06:58:40|9585.6|9575.6|9585.1|9575.1|9585.9|9575.9|9584.9|9574.9|6
1628751530000|2021-08-12 06:58:50|9585|9575|9584|9574|9585|9575|9584|9574|7
1628751540000|2021-08-12 06:59:00|9584.1|9574.1|9583.5|9573.5|9584.9|9574.9|9583.5|9573.5|8
1628751550000|2021-08-12 06:59:10|9583.6|9573.6|9583.6|9573.6|9583.8|9573.8|9583.3|9573.3|7
1628751560000|2021-08-12 06:59:20|9583.5|9573.5|9583.8|9573.8|9583.9|9573.9|9583.5|9573.5|5
1628751570000|2021-08-12 06:59:30|9583.9|9573.9|9586.1|9576.1|9586.1|9576.1|9583.9|9573.9|4
1628751580000|2021-08-12 06:59:40|9586.9|9576.9|9586.4|9576.4|9587.4|9577.4|9586.4|9576.4|11
1628751590000|2021-08-12 06:59:50|9586.3|9576.3|9588.6|9578.6|9589.4|9579.4|9586.1|9576.1|14
1628751600000|2021-08-12 07:00:00|9588.1|9578.1|9586.9|9576.9|9589|9579|9586.4|9576.4|6
1628751610000|2021-08-12 07:00:10|9587.1|9577.1|9586.9|9576.9|9587.3|9577.3|9586.9|9576.9|4
1628751620000|2021-08-12 07:00:20|9586.8|9576.8|9587.1|9577.1|9587.3|9577.3|9586.8|9576.8|5
1628751630000|2021-08-12 07:00:30|9587.3|9577.3|9591.9|9581.9|9592.6|9582.6|9587.3|9577.3|7
1628751640000|2021-08-12 07:00:40|9592.6|9582.6|9592|9582|9592.6|9582.6|9592|9582|3
1628751650000|2021-08-12 07:00:50|9592.3|9582.3|9592.1|9582.1|9592.3|9582.3|9592.1|9582.1|2
1628751660000|2021-08-12 07:01:00|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1628751670000|2021-08-12 07:01:10|9592.1|9582.1|9590|9580|9592.1|9582.1|9590|9580|10
1628751680000|2021-08-12 07:01:20|9589.8|9579.8|9590|9580|9590|9580|9589.8|9579.8|3
1628751690000|2021-08-12 07:01:30|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|1
1628751700000|2021-08-12 07:01:40|9590.1|9580.1|9590.6|9580.6|9590.6|9580.6|9588.8|9578.8|7
1628751720000|2021-08-12 07:02:00|9590.9|9580.9|9590|9580|9591|9581|9590|9580|3
1628751730000|2021-08-12 07:02:10|9588.8|9578.8|9589|9579|9589|9579|9588.8|9578.8|3
1628751740000|2021-08-12 07:02:20|9588.9|9578.9|9587.4|9577.4|9588.9|9578.9|9587.4|9577.4|3
1628751760000|2021-08-12 07:02:40|9586.1|9576.1|9585.5|9575.5|9586.1|9576.1|9585|9575|6
1628751770000|2021-08-12 07:02:50|9585.6|9575.6|9588.1|9578.1|9588.1|9578.1|9585.6|9575.6|5
1628751780000|2021-08-12 07:03:00|9588.9|9578.9|9592.8|9582.8|9592.8|9582.8|9588.9|9578.9|7
1628751790000|2021-08-12 07:03:10|9593.3|9583.3|9592.3|9582.3|9593.3|9583.3|9592.1|9582.1|4
1628751800000|2021-08-12 07:03:20|9592.1|9582.1|9593.9|9583.9|9593.9|9583.9|9592.1|9582.1|6
1628751810000|2021-08-12 07:03:30|9593.8|9583.8|9591.9|9581.9|9593.8|9583.8|9591.1|9581.1|5
1628751820000|2021-08-12 07:03:40|9592|9582|9592|9582|9592|9582|9592|9582|1
1628751850000|2021-08-12 07:04:10|9592.6|9582.6|9588.5|9578.5|9592.6|9582.6|9588.5|9578.5|5
1628751860000|2021-08-12 07:04:20|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628751870000|2021-08-12 07:04:30|9588.1|9578.1|9587.8|9577.8|9588.1|9578.1|9587.8|9577.8|3
1628751880000|2021-08-12 07:04:40|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1628751890000|2021-08-12 07:04:50|9587.3|9577.3|9588.1|9578.1|9588.1|9578.1|9587.3|9577.3|3
1628751900000|2021-08-12 07:05:00|9588|9578|9586.9|9576.9|9588|9578|9586.9|9576.9|5
1628751910000|2021-08-12 07:05:10|9587|9577|9587.4|9577.4|9587.5|9577.5|9586|9576|9
1628751920000|2021-08-12 07:05:20|9587.1|9577.1|9586.1|9576.1|9587.1|9577.1|9586.1|9576.1|5
1628751930000|2021-08-12 07:05:30|9586.5|9576.5|9585.9|9575.9|9586.6|9576.6|9585.9|9575.9|5
1628751940000|2021-08-12 07:05:40|9586|9576|9584.1|9574.1|9586.4|9576.4|9584.1|9574.1|8
1628751950000|2021-08-12 07:05:50|9584.6|9574.6|9583.9|9573.9|9585.1|9575.1|9583.8|9573.8|7
1628751960000|2021-08-12 07:06:00|9583.8|9573.8|9582.4|9572.4|9583.8|9573.8|9582.4|9572.4|6
1628751970000|2021-08-12 07:06:10|9582.6|9572.6|9582.8|9572.8|9583|9573|9582.3|9572.3|4
1628751980000|2021-08-12 07:06:20|9582.9|9572.9|9584.4|9574.4|9584.4|9574.4|9582.9|9572.9|7
1628751990000|2021-08-12 07:06:30|9583.9|9573.9|9585.3|9575.3|9585.3|9575.3|9583.9|9573.9|4
1628752000000|2021-08-12 07:06:40|9585|9575|9585|9575|9585|9575|9585|9575|1
1628752010000|2021-08-12 07:06:50|9585.3|9575.3|9584.6|9574.6|9585.3|9575.3|9584.5|9574.5|4
1628752020000|2021-08-12 07:07:00|9584.9|9574.9|9584.8|9574.8|9585.1|9575.1|9584.5|9574.5|4
1628752030000|2021-08-12 07:07:10|9584.4|9574.4|9582.4|9572.4|9584.4|9574.4|9582.3|9572.3|4
1628752040000|2021-08-12 07:07:20|9582.8|9572.8|9581|9571|9582.8|9572.8|9581|9571|6
1628752050000|2021-08-12 07:07:30|9581.1|9571.1|9581.6|9571.6|9582|9572|9581.1|9571.1|4
1628752060000|2021-08-12 07:07:40|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628752070000|2021-08-12 07:07:50|9581.5|9571.5|9582.4|9572.4|9582.4|9572.4|9581.5|9571.5|2
1628752080000|2021-08-12 07:08:00|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|9582.3|9572.3|1
1628752090000|2021-08-12 07:08:10|9582.1|9572.1|9582.3|9572.3|9582.3|9572.3|9582.1|9572.1|2
1628752100000|2021-08-12 07:08:20|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1628752110000|2021-08-12 07:08:30|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|9581.6|9571.6|1
1628752120000|2021-08-12 07:08:40|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|9581.4|9571.4|1
1628752140000|2021-08-12 07:09:00|9581.1|9571.1|9577.8|9567.8|9581.1|9571.1|9577.8|9567.8|11
1628752150000|2021-08-12 07:09:10|9577.6|9567.6|9577.8|9567.8|9578|9568|9577.6|9567.6|3
1628752160000|2021-08-12 07:09:20|9577.5|9567.5|9577.1|9567.1|9577.5|9567.5|9577.1|9567.1|2
1628752190000|2021-08-12 07:09:50|9576.8|9566.8|9577.4|9567.4|9577.4|9567.4|9576.8|9566.8|4
1628752200000|2021-08-12 07:10:00|9577.8|9567.8|9579.1|9569.1|9579.9|9569.9|9577.8|9567.8|5
1628752220000|2021-08-12 07:10:20|9578.9|9568.9|9578.9|9568.9|9578.9|9568.9|9578.5|9568.5|3
1628752240000|2021-08-12 07:10:40|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1628752250000|2021-08-12 07:10:50|9578.8|9568.8|9579|9569|9579|9569|9578.8|9568.8|2
1628752260000|2021-08-12 07:11:00|9578.9|9568.9|9579.4|9569.4|9579.4|9569.4|9578.4|9568.4|5
1628752270000|2021-08-12 07:11:10|9579.6|9569.6|9582.3|9572.3|9582.3|9572.3|9579.6|9569.6|6
1628752300000|2021-08-12 07:11:40|9582.4|9572.4|9582.6|9572.6|9582.6|9572.6|9582.4|9572.4|2
1628752310000|2021-08-12 07:11:50|9582.4|9572.4|9582.3|9572.3|9582.4|9572.4|9582.3|9572.3|2
1628752330000|2021-08-12 07:12:10|9582.1|9572.1|9582.1|9572.1|9582.5|9572.5|9582.1|9572.1|4
1628752340000|2021-08-12 07:12:20|9582.3|9572.3|9582.5|9572.5|9582.5|9572.5|9582.3|9572.3|2
1628752350000|2021-08-12 07:12:30|9582.1|9572.1|9583.5|9573.5|9583.5|9573.5|9582.1|9572.1|4
1628752360000|2021-08-12 07:12:40|9583.6|9573.6|9583.5|9573.5|9583.9|9573.9|9583.5|9573.5|4
1628752380000|2021-08-12 07:13:00|9583.3|9573.3|9582.9|9572.9|9583.3|9573.3|9582.9|9572.9|3
1628752390000|2021-08-12 07:13:10|9583.1|9573.1|9583.6|9573.6|9583.6|9573.6|9583.1|9573.1|3
1628752400000|2021-08-12 07:13:20|9583.3|9573.3|9584.3|9574.3|9584.3|9574.3|9583.3|9573.3|4
1628752410000|2021-08-12 07:13:30|9584|9574|9583.9|9573.9|9584|9574|9583.9|9573.9|2
1628752420000|2021-08-12 07:13:40|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|9583.8|9573.8|1
1628752430000|2021-08-12 07:13:50|9583.6|9573.6|9583.1|9573.1|9583.6|9573.6|9583.1|9573.1|3
1628752440000|2021-08-12 07:14:00|9583|9573|9581.5|9571.5|9583|9573|9581.5|9571.5|2
1628752450000|2021-08-12 07:14:10|9581.8|9571.8|9582.5|9572.5|9582.6|9572.6|9581.8|9571.8|6
1628752460000|2021-08-12 07:14:20|9582.4|9572.4|9582.8|9572.8|9582.8|9572.8|9582.4|9572.4|3
1628752500000|2021-08-12 07:15:00|9582.9|9572.9|9584.3|9574.3|9584.3|9574.3|9582.9|9572.9|4
1628752520000|2021-08-12 07:15:20|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|9584.1|9574.1|1
1628752530000|2021-08-12 07:15:30|9583.9|9573.9|9585.6|9575.6|9586.4|9576.4|9583.9|9573.9|7
1628752540000|2021-08-12 07:15:40|9585.8|9575.8|9586.1|9576.1|9586.1|9576.1|9585.8|9575.8|3
1628752550000|2021-08-12 07:15:50|9585.8|9575.8|9587.6|9577.6|9587.6|9577.6|9585.8|9575.8|7
1628752560000|2021-08-12 07:16:00|9587.8|9577.8|9587.4|9577.4|9587.8|9577.8|9587.4|9577.4|3
1628752600000|2021-08-12 07:16:40|9587.3|9577.3|9586.5|9576.5|9587.3|9577.3|9586.5|9576.5|3
1628752610000|2021-08-12 07:16:50|9586.6|9576.6|9587.1|9577.1|9587.1|9577.1|9586.6|9576.6|2
1628752660000|2021-08-12 07:17:40|9586.8|9576.8|9584.5|9574.5|9586.8|9576.8|9584.5|9574.5|4
1628752670000|2021-08-12 07:17:50|9584.6|9574.6|9583.8|9573.8|9584.6|9574.6|9583.1|9573.1|5
1628752680000|2021-08-12 07:18:00|9583.5|9573.5|9582.5|9572.5|9583.5|9573.5|9582.5|9572.5|4
1628752690000|2021-08-12 07:18:10|9582.6|9572.6|9582.5|9572.5|9582.6|9572.6|9582.5|9572.5|2
1628752700000|2021-08-12 07:18:20|9582.3|9572.3|9582.1|9572.1|9582.3|9572.3|9582.1|9572.1|2
1628752740000|2021-08-12 07:19:00|9582|9572|9582.1|9572.1|9582.1|9572.1|9582|9572|2
1628752750000|2021-08-12 07:19:10|9582.3|9572.3|9583.5|9573.5|9583.5|9573.5|9582.3|9572.3|2
1628752760000|2021-08-12 07:19:20|9583.9|9573.9|9582.9|9572.9|9583.9|9573.9|9582.9|9572.9|4
1628752770000|2021-08-12 07:19:30|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|9582.6|9572.6|1
1628752790000|2021-08-12 07:19:50|9582.5|9572.5|9582|9572|9582.5|9572.5|9582|9572|3
1628752820000|2021-08-12 07:20:20|9582.3|9572.3|9583.1|9573.1|9583.1|9573.1|9582.3|9572.3|4
1628752830000|2021-08-12 07:20:30|9583.6|9573.6|9583|9573|9583.6|9573.6|9583|9573|5
1628752850000|2021-08-12 07:20:50|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1628752860000|2021-08-12 07:21:00|9583.5|9573.5|9583.4|9573.4|9583.8|9573.8|9583.4|9573.4|4
1628752880000|2021-08-12 07:21:20|9583.6|9573.6|9585.4|9575.4|9585.4|9575.4|9583.6|9573.6|3
1628752890000|2021-08-12 07:21:30|9585.5|9575.5|9586.8|9576.8|9586.8|9576.8|9585.5|9575.5|4
1628752900000|2021-08-12 07:21:40|9586.9|9576.9|9587.3|9577.3|9587.4|9577.4|9586.9|9576.9|3
1628752910000|2021-08-12 07:21:50|9588.3|9578.3|9588.4|9578.4|9588.6|9578.6|9587.9|9577.9|8
1628752930000|2021-08-12 07:22:10|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1628752940000|2021-08-12 07:22:20|9589.5|9579.5|9589.6|9579.6|9589.8|9579.8|9589.5|9579.5|4
1628752950000|2021-08-12 07:22:30|9589.8|9579.8|9586.6|9576.6|9589.8|9579.8|9586.3|9576.3|5
1628752960000|2021-08-12 07:22:40|9586|9576|9585.3|9575.3|9586|9576|9585.3|9575.3|3
1628752990000|2021-08-12 07:23:10|9585.6|9575.6|9586|9576|9586|9576|9585.6|9575.6|2
1628753000000|2021-08-12 07:23:20|9586.1|9576.1|9588.9|9578.9|9589.3|9579.3|9586.1|9576.1|9
1628753010000|2021-08-12 07:23:30|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628753020000|2021-08-12 07:23:40|9588.9|9578.9|9589.8|9579.8|9589.8|9579.8|9588.9|9578.9|5
1628753030000|2021-08-12 07:23:50|9590.3|9580.3|9590.9|9580.9|9590.9|9580.9|9590.3|9580.3|4
1628753040000|2021-08-12 07:24:00|9591.1|9581.1|9588.1|9578.1|9591.3|9581.3|9588.1|9578.1|8
1628753050000|2021-08-12 07:24:10|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628753060000|2021-08-12 07:24:20|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628753070000|2021-08-12 07:24:30|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9587.9|9577.9|3
1628753080000|2021-08-12 07:24:40|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1628753100000|2021-08-12 07:25:00|9587.8|9577.8|9586.4|9576.4|9589.5|9579.5|9586.4|9576.4|5
1628753110000|2021-08-12 07:25:10|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1628753120000|2021-08-12 07:25:20|9586.4|9576.4|9586.5|9576.5|9586.5|9576.5|9586.4|9576.4|2
1628753130000|2021-08-12 07:25:30|9586.4|9576.4|9583.6|9573.6|9586.4|9576.4|9583.6|9573.6|9
1628753170000|2021-08-12 07:26:10|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|1
1628753180000|2021-08-12 07:26:20|9583.5|9573.5|9585.3|9575.3|9585.3|9575.3|9583.5|9573.5|4
1628753200000|2021-08-12 07:26:40|9585.9|9575.9|9586.5|9576.5|9586.5|9576.5|9585.9|9575.9|2
1628753210000|2021-08-12 07:26:50|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|9586.3|9576.3|1
1628753220000|2021-08-12 07:27:00|9586.5|9576.5|9587.6|9577.6|9587.6|9577.6|9586.5|9576.5|4
1628753230000|2021-08-12 07:27:10|9587.5|9577.5|9586.6|9576.6|9587.8|9577.8|9586.6|9576.6|3
1628753250000|2021-08-12 07:27:30|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1628753260000|2021-08-12 07:27:40|9587|9577|9587.4|9577.4|9587.4|9577.4|9587|9577|3
1628753270000|2021-08-12 07:27:50|9587.5|9577.5|9588.5|9578.5|9588.5|9578.5|9587.5|9577.5|2
1628753280000|2021-08-12 07:28:00|9588.8|9578.8|9589|9579|9589.4|9579.4|9588.8|9578.8|4
1628753290000|2021-08-12 07:28:10|9589.1|9579.1|9590.6|9580.6|9590.6|9580.6|9589.1|9579.1|5
1628753310000|2021-08-12 07:28:30|9590.9|9580.9|9587.4|9577.4|9591.1|9581.1|9587.4|9577.4|4
1628753320000|2021-08-12 07:28:40|9587.5|9577.5|9588|9578|9588|9578|9587.5|9577.5|3
1628753340000|2021-08-12 07:29:00|9588.1|9578.1|9589.3|9579.3|9589.8|9579.8|9588.1|9578.1|7
1628753350000|2021-08-12 07:29:10|9589|9579|9586.4|9576.4|9589|9579|9586.4|9576.4|5
1628753360000|2021-08-12 07:29:20|9585.9|9575.9|9583.9|9573.9|9585.9|9575.9|9583.9|9573.9|8
1628753370000|2021-08-12 07:29:30|9584.1|9574.1|9586.4|9576.4|9586.5|9576.5|9584.1|9574.1|6
1628753380000|2021-08-12 07:29:40|9585.3|9575.3|9584.5|9574.5|9585.3|9575.3|9584.5|9574.5|3
1628753390000|2021-08-12 07:29:50|9584.8|9574.8|9584.5|9574.5|9584.9|9574.9|9584.5|9574.5|3
1628753400000|2021-08-12 07:30:00|9584.8|9574.8|9587.4|9577.4|9587.4|9577.4|9584.8|9574.8|7
1628753430000|2021-08-12 07:30:30|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|9587.5|9577.5|1
1628753440000|2021-08-12 07:30:40|9586.5|9576.5|9588.1|9578.1|9588.1|9578.1|9586.5|9576.5|4
1628753450000|2021-08-12 07:30:50|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628753460000|2021-08-12 07:31:00|9589|9579|9593|9583|9593|9583|9589|9579|6
1628753470000|2021-08-12 07:31:10|9593.9|9583.9|9593.8|9583.8|9594|9584|9593.8|9583.8|3
1628753480000|2021-08-12 07:31:20|9593.6|9583.6|9595|9585|9595.1|9585.1|9593.6|9583.6|4
1628753490000|2021-08-12 07:31:30|9594.9|9584.9|9594.8|9584.8|9594.9|9584.9|9594.3|9584.3|5
1628753500000|2021-08-12 07:31:40|9594.9|9584.9|9594.8|9584.8|9594.9|9584.9|9594.8|9584.8|2
1628753510000|2021-08-12 07:31:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1628753520000|2021-08-12 07:32:00|9594|9584|9591.9|9581.9|9594|9584|9591.9|9581.9|6
1628753530000|2021-08-12 07:32:10|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.5|9581.5|6
1628753540000|2021-08-12 07:32:20|9592.9|9582.9|9593.5|9583.5|9593.8|9583.8|9592.8|9582.8|6
1628753550000|2021-08-12 07:32:30|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628753560000|2021-08-12 07:32:40|9593.1|9583.1|9594.4|9584.4|9594.4|9584.4|9593.1|9583.1|2
1628753570000|2021-08-12 07:32:50|9595.1|9585.1|9597.5|9587.5|9597.5|9587.5|9594.8|9584.8|5
1628753580000|2021-08-12 07:33:00|9597.6|9587.6|9597.5|9587.5|9597.9|9587.9|9597.5|9587.5|3
1628753600000|2021-08-12 07:33:20|9597.9|9587.9|9599.9|9589.9|9600.3|9590.3|9597.9|9587.9|8
1628753610000|2021-08-12 07:33:30|9599.6|9589.6|9599.4|9589.4|9599.6|9589.6|9599.4|9589.4|2
1628753630000|2021-08-12 07:33:50|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1628753650000|2021-08-12 07:34:10|9599.5|9589.5|9599.8|9589.8|9599.8|9589.8|9599.5|9589.5|3
1628753660000|2021-08-12 07:34:20|9600.1|9590.1|9600.6|9590.6|9600.9|9590.9|9600.1|9590.1|4
1628753670000|2021-08-12 07:34:30|9600.8|9590.8|9601.3|9591.3|9601.3|9591.3|9600.8|9590.8|3
1628753680000|2021-08-12 07:34:40|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|1
1628753690000|2021-08-12 07:34:50|9601.3|9591.3|9601.1|9591.1|9601.3|9591.3|9601.1|9591.1|2
1628753700000|2021-08-12 07:35:00|9601|9591|9601|9591|9601.1|9591.1|9601|9591|3
1628753720000|2021-08-12 07:35:20|9600.6|9590.6|9598.4|9588.4|9600.6|9590.6|9598.4|9588.4|4
1628753730000|2021-08-12 07:35:30|9598.6|9588.6|9600.1|9590.1|9600.1|9590.1|9598.6|9588.6|2
1628753740000|2021-08-12 07:35:40|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1628753760000|2021-08-12 07:36:00|9600.5|9590.5|9599.9|9589.9|9600.5|9590.5|9599.9|9589.9|4
1628753780000|2021-08-12 07:36:20|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9600.3|9590.3|2
1628753790000|2021-08-12 07:36:30|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1628753810000|2021-08-12 07:36:50|9601|9591|9601|9591|9601|9591|9601|9591|1
1628753820000|2021-08-12 07:37:00|9601.1|9591.1|9601|9591|9601.1|9591.1|9601|9591|2
1628753830000|2021-08-12 07:37:10|9600.9|9590.9|9599.3|9589.3|9601.3|9591.3|9599.3|9589.3|6
1628753840000|2021-08-12 07:37:20|9599.8|9589.8|9599.3|9589.3|9599.8|9589.8|9599.3|9589.3|2
1628753850000|2021-08-12 07:37:30|9599.1|9589.1|9600.6|9590.6|9600.6|9590.6|9599.1|9589.1|6
1628753860000|2021-08-12 07:37:40|9600.5|9590.5|9602.3|9592.3|9602.3|9592.3|9600.5|9590.5|6
1628753880000|2021-08-12 07:38:00|9602.1|9592.1|9602.5|9592.5|9602.5|9592.5|9602.1|9592.1|2
1628753910000|2021-08-12 07:38:30|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|9602.3|9592.3|1
1628753920000|2021-08-12 07:38:40|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|3
1628753930000|2021-08-12 07:38:50|9602.3|9592.3|9601|9591|9602.5|9592.5|9601|9591|7
1628753940000|2021-08-12 07:39:00|9601.3|9591.3|9601.3|9591.3|9601.4|9591.4|9601.3|9591.3|3
1628753950000|2021-08-12 07:39:10|9601|9591|9603.9|9593.9|9603.9|9593.9|9601|9591|5
1628753960000|2021-08-12 07:39:20|9604.4|9594.4|9604.4|9594.4|9604.6|9594.6|9604.4|9594.4|3
1628753970000|2021-08-12 07:39:30|9604|9594|9602.9|9592.9|9604|9594|9602.5|9592.5|6
1628753980000|2021-08-12 07:39:40|9603|9593|9602.9|9592.9|9603|9593|9602.9|9592.9|2
1628753990000|2021-08-12 07:39:50|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1628754000000|2021-08-12 07:40:00|9603.6|9593.6|9603.8|9593.8|9604|9594|9603.1|9593.1|5
1628754010000|2021-08-12 07:40:10|9603.1|9593.1|9603.8|9593.8|9603.8|9593.8|9603|9593|4
1628754020000|2021-08-12 07:40:20|9604|9594|9603.5|9593.5|9604|9594|9603.5|9593.5|2
1628754030000|2021-08-12 07:40:30|9604|9594|9604|9594|9604|9594|9604|9594|1
1628754040000|2021-08-12 07:40:40|9604.1|9594.1|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|3
1628754060000|2021-08-12 07:41:00|9604|9594|9604.1|9594.1|9604.1|9594.1|9604|9594|2
1628754090000|2021-08-12 07:41:30|9604.4|9594.4|9604.6|9594.6|9604.6|9594.6|9604.4|9594.4|2
1628754100000|2021-08-12 07:41:40|9605|9595|9606|9596|9606.9|9596.9|9605|9595|12
1628754110000|2021-08-12 07:41:50|9605.6|9595.6|9605.4|9595.4|9605.6|9595.6|9605.4|9595.4|4
1628754120000|2021-08-12 07:42:00|9605.6|9595.6|9605.8|9595.8|9606.1|9596.1|9605.6|9595.6|4
1628754130000|2021-08-12 07:42:10|9605.6|9595.6|9604.9|9594.9|9605.6|9595.6|9604.9|9594.9|4
1628754140000|2021-08-12 07:42:20|9605|9595|9605.5|9595.5|9605.5|9595.5|9605|9595|4
1628754150000|2021-08-12 07:42:30|9605.3|9595.3|9604.8|9594.8|9605.3|9595.3|9604.8|9594.8|5
1628754160000|2021-08-12 07:42:40|9604.9|9594.9|9605.1|9595.1|9605.1|9595.1|9604.9|9594.9|2
1628754170000|2021-08-12 07:42:50|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1628754180000|2021-08-12 07:43:00|9605.1|9595.1|9603.6|9593.6|9605.1|9595.1|9603.6|9593.6|3
1628754190000|2021-08-12 07:43:10|9603|9593|9602.6|9592.6|9603|9593|9602.6|9592.6|3
1628754200000|2021-08-12 07:43:20|9602.4|9592.4|9602.4|9592.4|9602.6|9592.6|9602.4|9592.4|3
1628754210000|2021-08-12 07:43:30|9602.5|9592.5|9603.4|9593.4|9603.5|9593.5|9602.5|9592.5|5
1628754220000|2021-08-12 07:43:40|9603.1|9593.1|9603.9|9593.9|9603.9|9593.9|9603.1|9593.1|3
1628754230000|2021-08-12 07:43:50|9604.3|9594.3|9606.4|9596.4|9606.6|9596.6|9604.3|9594.3|11
1628754240000|2021-08-12 07:44:00|9606.5|9596.5|9606.4|9596.4|9606.5|9596.5|9606.1|9596.1|3
1628754250000|2021-08-12 07:44:10|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|9606.6|9596.6|1
1628754270000|2021-08-12 07:44:30|9606.4|9596.4|9607.4|9597.4|9607.4|9597.4|9605.5|9595.5|5
1628754280000|2021-08-12 07:44:40|9607.9|9597.9|9607|9597|9608.3|9598.3|9607|9597|6
1628754300000|2021-08-12 07:45:00|9606.6|9596.6|9606.4|9596.4|9606.6|9596.6|9606|9596|3
1628754310000|2021-08-12 07:45:10|9606|9596|9606.4|9596.4|9606.4|9596.4|9606|9596|2
1628754330000|2021-08-12 07:45:30|9606|9596|9606|9596|9606.4|9596.4|9606|9596|3
1628754340000|2021-08-12 07:45:40|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|9606.1|9596.1|1
1628754350000|2021-08-12 07:45:50|9605.9|9595.9|9602|9592|9605.9|9595.9|9601.6|9591.6|7
1628754360000|2021-08-12 07:46:00|9601.9|9591.9|9602.4|9592.4|9602.4|9592.4|9601.6|9591.6|4
1628754370000|2021-08-12 07:46:10|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|9601.5|9591.5|1
1628754380000|2021-08-12 07:46:20|9601.6|9591.6|9600.5|9590.5|9601.9|9591.9|9599.9|9589.9|9
1628754390000|2021-08-12 07:46:30|9601|9591|9602.1|9592.1|9602.6|9592.6|9600.6|9590.6|7
1628754400000|2021-08-12 07:46:40|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1628754410000|2021-08-12 07:46:50|9603.1|9593.1|9603.5|9593.5|9603.5|9593.5|9603.1|9593.1|2
1628754420000|2021-08-12 07:47:00|9603.3|9593.3|9603.5|9593.5|9603.5|9593.5|9602.6|9592.6|5
1628754430000|2021-08-12 07:47:10|9603.9|9593.9|9606|9596|9606.1|9596.1|9603.9|9593.9|6
1628754440000|2021-08-12 07:47:20|9605.6|9595.6|9605.6|9595.6|9605.6|9595.6|9605.6|9595.6|1
1628754450000|2021-08-12 07:47:30|9605.9|9595.9|9605.8|9595.8|9606.3|9596.3|9605.8|9595.8|4
1628754470000|2021-08-12 07:47:50|9605.3|9595.3|9603.9|9593.9|9605.3|9595.3|9603.9|9593.9|3
1628754490000|2021-08-12 07:48:10|9604.1|9594.1|9604.4|9594.4|9604.4|9594.4|9603.9|9593.9|4
1628754510000|2021-08-12 07:48:30|9604.9|9594.9|9605.5|9595.5|9605.5|9595.5|9604.9|9594.9|5
1628754520000|2021-08-12 07:48:40|9606|9596|9606|9596|9606|9596|9606|9596|1
1628754530000|2021-08-12 07:48:50|9606.4|9596.4|9606|9596|9606.4|9596.4|9606|9596|2
1628754540000|2021-08-12 07:49:00|9606.4|9596.4|9606.5|9596.5|9607|9597|9606.4|9596.4|4
1628754570000|2021-08-12 07:49:30|9606.8|9596.8|9607.9|9597.9|9608.1|9598.1|9606.8|9596.8|3
1628754580000|2021-08-12 07:49:40|9607.6|9597.6|9606.9|9596.9|9607.6|9597.6|9606.9|9596.9|2
1628754590000|2021-08-12 07:49:50|9607.3|9597.3|9607.5|9597.5|9607.9|9597.9|9607.3|9597.3|8
1628754600000|2021-08-12 07:50:00|9607.8|9597.8|9606.8|9596.8|9607.9|9597.9|9606.8|9596.8|7
1628754620000|2021-08-12 07:50:20|9607.3|9597.3|9604.6|9594.6|9607.3|9597.3|9604.6|9594.6|3
1628754630000|2021-08-12 07:50:30|9604.3|9594.3|9604.5|9594.5|9604.8|9594.8|9604.3|9594.3|5
1628754650000|2021-08-12 07:50:50|9604.4|9594.4|9603|9593|9604.4|9594.4|9603|9593|5
1628754660000|2021-08-12 07:51:00|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1628754680000|2021-08-12 07:51:20|9603|9593|9603|9593|9603|9593|9602.6|9592.6|3
1628754690000|2021-08-12 07:51:30|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|9603.3|9593.3|1
1628754700000|2021-08-12 07:51:40|9603.6|9593.6|9604.8|9594.8|9604.8|9594.8|9603.6|9593.6|3
1628754710000|2021-08-12 07:51:50|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1628754720000|2021-08-12 07:52:00|9604|9594|9605.6|9595.6|9605.6|9595.6|9604|9594|5
1628754780000|2021-08-12 07:53:00|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1628754800000|2021-08-12 07:53:20|9605.9|9595.9|9605.4|9595.4|9605.9|9595.9|9605.4|9595.4|2
1628754830000|2021-08-12 07:53:50|9605|9595|9602.9|9592.9|9605|9595|9602.5|9592.5|6
1628754840000|2021-08-12 07:54:00|9603.1|9593.1|9604|9594|9604|9594|9603.1|9593.1|4
1628754880000|2021-08-12 07:54:40|9603.8|9593.8|9603.8|9593.8|9604|9594|9602.8|9592.8|4
1628754890000|2021-08-12 07:54:50|9604|9594|9604.5|9594.5|9604.5|9594.5|9604|9594|3
1628754900000|2021-08-12 07:55:00|9604.8|9594.8|9604.4|9594.4|9605.3|9595.3|9604.4|9594.4|4
1628754910000|2021-08-12 07:55:10|9604|9594|9603.9|9593.9|9604|9594|9603.9|9593.9|2
1628754920000|2021-08-12 07:55:20|9604|9594|9604.4|9594.4|9604.4|9594.4|9604|9594|2
1628754970000|2021-08-12 07:56:10|9604.1|9594.1|9603.9|9593.9|9604.1|9594.1|9603.9|9593.9|2
1628754980000|2021-08-12 07:56:20|9603.6|9593.6|9602.6|9592.6|9603.6|9593.6|9602.6|9592.6|4
1628754990000|2021-08-12 07:56:30|9602.9|9592.9|9603.5|9593.5|9603.5|9593.5|9602.9|9592.9|2
1628755000000|2021-08-12 07:56:40|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1628755010000|2021-08-12 07:56:50|9604|9594|9604|9594|9604|9594|9604|9594|1
1628755020000|2021-08-12 07:57:00|9603.9|9593.9|9604.1|9594.1|9604.1|9594.1|9603.9|9593.9|3
1628755030000|2021-08-12 07:57:10|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|9603.9|9593.9|1
1628755040000|2021-08-12 07:57:20|9604|9594|9605.8|9595.8|9605.8|9595.8|9604|9594|3
1628755060000|2021-08-12 07:57:40|9606.3|9596.3|9607|9597|9607|9597|9606.3|9596.3|4
1628755070000|2021-08-12 07:57:50|9606.4|9596.4|9605.4|9595.4|9606.4|9596.4|9605.4|9595.4|4
1628755080000|2021-08-12 07:58:00|9605.5|9595.5|9605.8|9595.8|9605.8|9595.8|9605.5|9595.5|2
1628755090000|2021-08-12 07:58:10|9605.9|9595.9|9605.9|9595.9|9605.9|9595.9|9605.5|9595.5|3
1628755110000|2021-08-12 07:58:30|9605.8|9595.8|9605.5|9595.5|9605.8|9595.8|9605.5|9595.5|2
1628755120000|2021-08-12 07:58:40|9606|9596|9606.4|9596.4|9606.4|9596.4|9606|9596|2
1628755130000|2021-08-12 07:58:50|9606.9|9596.9|9608.4|9598.4|9608.4|9598.4|9606.9|9596.9|4
1628755140000|2021-08-12 07:59:00|9608.5|9598.5|9608.3|9598.3|9608.5|9598.5|9607.8|9597.8|3
1628755150000|2021-08-12 07:59:10|9608.5|9598.5|9606.8|9596.8|9608.5|9598.5|9606.4|9596.4|10
1628755170000|2021-08-12 07:59:30|9606.3|9596.3|9604.3|9594.3|9606.6|9596.6|9603.8|9593.8|9
1628755180000|2021-08-12 07:59:40|9604.4|9594.4|9604.6|9594.6|9605.8|9595.8|9604.4|9594.4|9
1628755190000|2021-08-12 07:59:50|9604.4|9594.4|9603.9|9593.9|9604.6|9594.6|9603.6|9593.6|8
1628755200000|2021-08-12 08:00:00|9603.5|9593.5|9602.9|9592.9|9603.5|9593.5|9602.6|9592.6|6
1628755210000|2021-08-12 08:00:10|9603|9593|9604|9594|9604|9594|9602.6|9592.6|6
1628755220000|2021-08-12 08:00:20|9604.3|9594.3|9604.8|9594.8|9605.1|9595.1|9604.3|9594.3|7
1628755230000|2021-08-12 08:00:30|9604.4|9594.4|9602.9|9592.9|9604.4|9594.4|9602.6|9592.6|6
1628755240000|2021-08-12 08:00:40|9603|9593|9602.9|9592.9|9603|9593|9602.6|9592.6|8
1628755250000|2021-08-12 08:00:50|9603|9593|9602.4|9592.4|9603.4|9593.4|9602.4|9592.4|4
1628755260000|2021-08-12 08:01:00|9602.3|9592.3|9602|9592|9602.3|9592.3|9601.9|9591.9|4
1628755270000|2021-08-12 08:01:10|9602.1|9592.1|9603.1|9593.1|9603.1|9593.1|9602.1|9592.1|3
1628755280000|2021-08-12 08:01:20|9603.6|9593.6|9604|9594|9604.5|9594.5|9603.6|9593.6|4
1628755290000|2021-08-12 08:01:30|9604.3|9594.3|9605|9595|9605|9595|9604.3|9594.3|4
1628755300000|2021-08-12 08:01:40|9605.3|9595.3|9605|9595|9605.3|9595.3|9604|9594|3
1628755310000|2021-08-12 08:01:50|9604.6|9594.6|9604.1|9594.1|9604.6|9594.6|9604.1|9594.1|3
1628755320000|2021-08-12 08:02:00|9604|9594|9603.5|9593.5|9604|9594|9603.5|9593.5|3
1628755330000|2021-08-12 08:02:10|9603.1|9593.1|9603.3|9593.3|9603.3|9593.3|9603.1|9593.1|2
1628755340000|2021-08-12 08:02:20|9603.6|9593.6|9604.1|9594.1|9604.4|9594.4|9603.6|9593.6|5
1628755360000|2021-08-12 08:02:40|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.1|9594.1|3
1628755370000|2021-08-12 08:02:50|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1628755380000|2021-08-12 08:03:00|9603.9|9593.9|9602.1|9592.1|9603.9|9593.9|9602.1|9592.1|7
1628755390000|2021-08-12 08:03:10|9601.8|9591.8|9601.9|9591.9|9602.3|9592.3|9601.8|9591.8|3
1628755400000|2021-08-12 08:03:20|9601.6|9591.6|9601.6|9591.6|9601.6|9591.6|9601.1|9591.1|12
1628755420000|2021-08-12 08:03:40|9602.1|9592.1|9601.6|9591.6|9603.3|9593.3|9601.6|9591.6|5
1628755430000|2021-08-12 08:03:50|9601.8|9591.8|9601.6|9591.6|9602.1|9592.1|9601.6|9591.6|4
1628755440000|2021-08-12 08:04:00|9601.8|9591.8|9603.1|9593.1|9603.1|9593.1|9601.6|9591.6|9
1628755450000|2021-08-12 08:04:10|9602.8|9592.8|9603.5|9593.5|9603.5|9593.5|9602.8|9592.8|3
1628755460000|2021-08-12 08:04:20|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|9603.4|9593.4|1
1628755480000|2021-08-12 08:04:40|9602.9|9592.9|9602.6|9592.6|9603.3|9593.3|9602.3|9592.3|7
1628755490000|2021-08-12 08:04:50|9603|9593|9602.4|9592.4|9603.3|9593.3|9602.4|9592.4|8
1628755500000|2021-08-12 08:05:00|9602.6|9592.6|9603.4|9593.4|9603.4|9593.4|9602.4|9592.4|5
1628755510000|2021-08-12 08:05:10|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|9603.5|9593.5|1
1628755530000|2021-08-12 08:05:30|9604|9594|9604|9594|9604|9594|9604|9594|1
1628755550000|2021-08-12 08:05:50|9603.5|9593.5|9603.9|9593.9|9603.9|9593.9|9603.5|9593.5|2
1628755560000|2021-08-12 08:06:00|9604|9594|9606.3|9596.3|9606.3|9596.3|9604|9594|4
1628755570000|2021-08-12 08:06:10|9606.1|9596.1|9604.9|9594.9|9606.1|9596.1|9604.9|9594.9|2
1628755580000|2021-08-12 08:06:20|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|9604.8|9594.8|1
1628755590000|2021-08-12 08:06:30|9604.1|9594.1|9604.6|9594.6|9604.6|9594.6|9604.1|9594.1|2
1628755600000|2021-08-12 08:06:40|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.4|9594.4|6
1628755610000|2021-08-12 08:06:50|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.1|9594.1|3
1628755620000|2021-08-12 08:07:00|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1628755650000|2021-08-12 08:07:30|9603.9|9593.9|9603.8|9593.8|9603.9|9593.9|9603.8|9593.8|2
1628755660000|2021-08-12 08:07:40|9603.6|9593.6|9601.5|9591.5|9603.6|9593.6|9601.5|9591.5|2
1628755670000|2021-08-12 08:07:50|9600.6|9590.6|9601.1|9591.1|9601.4|9591.4|9600.6|9590.6|3
1628755680000|2021-08-12 08:08:00|9601.3|9591.3|9601.3|9591.3|9601.5|9591.5|9601.3|9591.3|3
1628755690000|2021-08-12 08:08:10|9601|9591|9600.9|9590.9|9601.4|9591.4|9600.3|9590.3|9
1628755700000|2021-08-12 08:08:20|9600.5|9590.5|9600.9|9590.9|9600.9|9590.9|9600.5|9590.5|2
1628755710000|2021-08-12 08:08:30|9600.5|9590.5|9599.8|9589.8|9600.5|9590.5|9599.8|9589.8|3
1628755720000|2021-08-12 08:08:40|9599.6|9589.6|9599.1|9589.1|9599.6|9589.6|9599.1|9589.1|9
1628755730000|2021-08-12 08:08:50|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628755740000|2021-08-12 08:09:00|9598.5|9588.5|9598.6|9588.6|9599|9589|9598.5|9588.5|8
1628755750000|2021-08-12 08:09:10|9597.9|9587.9|9597.9|9587.9|9598.1|9588.1|9597.9|9587.9|3
1628755760000|2021-08-12 08:09:20|9597.6|9587.6|9596.8|9586.8|9597.6|9587.6|9596.8|9586.8|4
1628755770000|2021-08-12 08:09:30|9595.6|9585.6|9595.6|9585.6|9595.9|9585.9|9595.1|9585.1|6
1628755780000|2021-08-12 08:09:40|9594.6|9584.6|9594.1|9584.1|9594.6|9584.6|9594.1|9584.1|3
1628755790000|2021-08-12 08:09:50|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1628755800000|2021-08-12 08:10:00|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|9594.1|9584.1|1
1628755810000|2021-08-12 08:10:10|9594.3|9584.3|9595.9|9585.9|9595.9|9585.9|9594.3|9584.3|3
1628755820000|2021-08-12 08:10:20|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9596.1|9586.1|2
1628755830000|2021-08-12 08:10:30|9596.9|9586.9|9596.6|9586.6|9596.9|9586.9|9595.6|9585.6|5
1628755840000|2021-08-12 08:10:40|9596.3|9586.3|9596.4|9586.4|9596.8|9586.8|9595.4|9585.4|6
1628755850000|2021-08-12 08:10:50|9598.4|9588.4|9597.8|9587.8|9599.8|9589.8|9597.6|9587.6|5
1628755860000|2021-08-12 08:11:00|9598|9588|9598|9588|9598|9588|9598|9588|1
1628755870000|2021-08-12 08:11:10|9597.8|9587.8|9597.6|9587.6|9597.8|9587.8|9597.6|9587.6|2
1628755910000|2021-08-12 08:11:50|9596.5|9586.5|9597.4|9587.4|9597.4|9587.4|9596.5|9586.5|2
1628755920000|2021-08-12 08:12:00|9597.1|9587.1|9596.3|9586.3|9597.1|9587.1|9596.3|9586.3|3
1628755940000|2021-08-12 08:12:20|9595.5|9585.5|9593.8|9583.8|9595.5|9585.5|9593.8|9583.8|2
1628755960000|2021-08-12 08:12:40|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|9593.5|9583.5|1
1628755970000|2021-08-12 08:12:50|9592.4|9582.4|9592.5|9582.5|9592.5|9582.5|9592.4|9582.4|2
1628755980000|2021-08-12 08:13:00|9592.4|9582.4|9589.9|9579.9|9592.4|9582.4|9589.9|9579.9|5
1628755990000|2021-08-12 08:13:10|9588.9|9578.9|9588.5|9578.5|9588.9|9578.9|9588.5|9578.5|3
1628756000000|2021-08-12 08:13:20|9587.1|9577.1|9588.4|9578.4|9588.4|9578.4|9587.1|9577.1|3
1628756010000|2021-08-12 08:13:30|9588.1|9578.1|9588.8|9578.8|9588.8|9578.8|9588.1|9578.1|6
1628756020000|2021-08-12 08:13:40|9588.9|9578.9|9589.6|9579.6|9589.6|9579.6|9588.9|9578.9|4
1628756030000|2021-08-12 08:13:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.4|9579.4|3
1628756040000|2021-08-12 08:14:00|9588|9578|9587.3|9577.3|9588|9578|9587.3|9577.3|2
1628756060000|2021-08-12 08:14:20|9587.5|9577.5|9587.1|9577.1|9587.5|9577.5|9587.1|9577.1|3
1628756070000|2021-08-12 08:14:30|9586.5|9576.5|9582.3|9572.3|9586.5|9576.5|9581.9|9571.9|7
1628756080000|2021-08-12 08:14:40|9582.1|9572.1|9581.8|9571.8|9582.1|9572.1|9580.8|9570.8|4
1628756090000|2021-08-12 08:14:50|9581.9|9571.9|9582|9572|9582|9572|9581.9|9571.9|2
1628756100000|2021-08-12 08:15:00|9582.6|9572.6|9586.9|9576.9|9586.9|9576.9|9582.6|9572.6|13
1628756110000|2021-08-12 08:15:10|9587|9577|9587.6|9577.6|9587.6|9577.6|9587|9577|2
1628756120000|2021-08-12 08:15:20|9587.8|9577.8|9589.4|9579.4|9589.5|9579.5|9587.8|9577.8|3
1628756130000|2021-08-12 08:15:30|9589|9579|9589.6|9579.6|9589.6|9579.6|9589|9579|3
1628756140000|2021-08-12 08:15:40|9589.5|9579.5|9588.4|9578.4|9589.5|9579.5|9587.8|9577.8|3
1628756170000|2021-08-12 08:16:10|9587.6|9577.6|9589.5|9579.5|9589.5|9579.5|9587.5|9577.5|5
1628756180000|2021-08-12 08:16:20|9589.4|9579.4|9588.3|9578.3|9589.4|9579.4|9587.5|9577.5|4
1628756190000|2021-08-12 08:16:30|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9586.8|9576.8|3
1628756200000|2021-08-12 08:16:40|9587.9|9577.9|9588.5|9578.5|9589.3|9579.3|9587.9|9577.9|4
1628756210000|2021-08-12 08:16:50|9588.8|9578.8|9588.5|9578.5|9589.3|9579.3|9588|9578|6
1628756230000|2021-08-12 08:17:10|9588.6|9578.6|9589|9579|9589|9579|9588.6|9578.6|2
1628756240000|2021-08-12 08:17:20|9589.4|9579.4|9590.6|9580.6|9590.6|9580.6|9589.4|9579.4|3
1628756250000|2021-08-12 08:17:30|9590.8|9580.8|9589.5|9579.5|9590.8|9580.8|9589.5|9579.5|6
1628756260000|2021-08-12 08:17:40|9590|9580|9590|9580|9590|9580|9590|9580|1
1628756270000|2021-08-12 08:17:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1628756280000|2021-08-12 08:18:00|9590|9580|9590.9|9580.9|9590.9|9580.9|9589.5|9579.5|8
1628756290000|2021-08-12 08:18:10|9590.8|9580.8|9592.5|9582.5|9592.5|9582.5|9590.8|9580.8|3
1628756300000|2021-08-12 08:18:20|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|9591.4|9581.4|1
1628756320000|2021-08-12 08:18:40|9590.6|9580.6|9587.6|9577.6|9590.6|9580.6|9587.6|9577.6|5
1628756330000|2021-08-12 08:18:50|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.6|9577.6|3
1628756340000|2021-08-12 08:19:00|9587.6|9577.6|9587.3|9577.3|9587.6|9577.6|9587.3|9577.3|3
1628756350000|2021-08-12 08:19:10|9587.4|9577.4|9589.4|9579.4|9590.8|9580.8|9587.4|9577.4|9
1628756370000|2021-08-12 08:19:30|9589.5|9579.5|9590.3|9580.3|9590.5|9580.5|9589.5|9579.5|7
1628756380000|2021-08-12 08:19:40|9590.5|9580.5|9590.3|9580.3|9590.5|9580.5|9590.3|9580.3|2
1628756390000|2021-08-12 08:19:50|9590|9580|9590|9580|9590|9580|9589.9|9579.9|3
1628756400000|2021-08-12 08:20:00|9590.3|9580.3|9590|9580|9590.3|9580.3|9590|9580|3
1628756410000|2021-08-12 08:20:10|9589.8|9579.8|9589.6|9579.6|9589.8|9579.8|9589.6|9579.6|2
1628756420000|2021-08-12 08:20:20|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|9590.4|9580.4|1
1628756440000|2021-08-12 08:20:40|9590.1|9580.1|9589.9|9579.9|9590.1|9580.1|9589.9|9579.9|2
1628756450000|2021-08-12 08:20:50|9590|9580|9590.8|9580.8|9590.9|9580.9|9590|9580|3
1628756470000|2021-08-12 08:21:10|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|9590.6|9580.6|1
1628756530000|2021-08-12 08:22:10|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1628756540000|2021-08-12 08:22:20|9590.9|9580.9|9593|9583|9593|9583|9590.9|9580.9|2
1628756550000|2021-08-12 08:22:30|9592.9|9582.9|9591.3|9581.3|9592.9|9582.9|9591.3|9581.3|2
1628756560000|2021-08-12 08:22:40|9591.5|9581.5|9591.3|9581.3|9591.5|9581.5|9591.3|9581.3|2
1628756570000|2021-08-12 08:22:50|9591.8|9581.8|9592.5|9582.5|9592.5|9582.5|9591.8|9581.8|3
1628756580000|2021-08-12 08:23:00|9593.3|9583.3|9594.3|9584.3|9594.3|9584.3|9593.3|9583.3|3
1628756590000|2021-08-12 08:23:10|9593.8|9583.8|9593.6|9583.6|9593.8|9583.8|9593.6|9583.6|2
1628756600000|2021-08-12 08:23:20|9594|9584|9594.4|9584.4|9594.4|9584.4|9594|9584|2
1628756610000|2021-08-12 08:23:30|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|1
1628756640000|2021-08-12 08:24:00|9594.1|9584.1|9593.6|9583.6|9594.1|9584.1|9593.4|9583.4|3
1628756650000|2021-08-12 08:24:10|9593.8|9583.8|9594|9584|9594|9584|9593.8|9583.8|2
1628756660000|2021-08-12 08:24:20|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1628756670000|2021-08-12 08:24:30|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|9593.6|9583.6|1
1628756680000|2021-08-12 08:24:40|9592.8|9582.8|9592.3|9582.3|9592.8|9582.8|9592.3|9582.3|3
1628756690000|2021-08-12 08:24:50|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1628756700000|2021-08-12 08:25:00|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|9591.9|9581.9|1
1628756720000|2021-08-12 08:25:20|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|9591.8|9581.8|1
1628756730000|2021-08-12 08:25:30|9591.5|9581.5|9591.4|9581.4|9591.5|9581.5|9591.4|9581.4|2
1628756740000|2021-08-12 08:25:40|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|9590.8|9580.8|1
1628756750000|2021-08-12 08:25:50|9590.5|9580.5|9589.6|9579.6|9590.5|9580.5|9589.6|9579.6|3
1628756760000|2021-08-12 08:26:00|9588.5|9578.5|9587.6|9577.6|9588.5|9578.5|9587.6|9577.6|3
1628756780000|2021-08-12 08:26:20|9587.4|9577.4|9586.9|9576.9|9587.4|9577.4|9586.9|9576.9|2
1628756790000|2021-08-12 08:26:30|9586.6|9576.6|9586|9576|9586.9|9576.9|9586|9576|4
1628756810000|2021-08-12 08:26:50|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|9586.4|9576.4|1
1628756860000|2021-08-12 08:27:40|9584.9|9574.9|9584|9574|9585.9|9575.9|9584|9574|4
1628756890000|2021-08-12 08:28:10|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|1
1628756900000|2021-08-12 08:28:20|9584|9574|9583.9|9573.9|9584|9574|9583.9|9573.9|2
1628756910000|2021-08-12 08:28:30|9584.1|9574.1|9584.5|9574.5|9584.5|9574.5|9584.1|9574.1|2
1628756930000|2021-08-12 08:28:50|9585|9575|9586.6|9576.6|9586.6|9576.6|9585|9575|4
1628756940000|2021-08-12 08:29:00|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1628756950000|2021-08-12 08:29:10|9586.3|9576.3|9585.9|9575.9|9586.3|9576.3|9585.9|9575.9|2
1628756970000|2021-08-12 08:29:30|9586|9576|9585.9|9575.9|9586|9576|9585.9|9575.9|2
1628756990000|2021-08-12 08:29:50|9586|9576|9586|9576|9586|9576|9586|9576|1
1628757000000|2021-08-12 08:30:00|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1628757020000|2021-08-12 08:30:20|9586|9576|9586.8|9576.8|9586.8|9576.8|9586|9576|3
1628757030000|2021-08-12 08:30:30|9586.6|9576.6|9586.4|9576.4|9586.6|9576.6|9586.4|9576.4|2
1628757060000|2021-08-12 08:31:00|9587|9577|9586.4|9576.4|9587|9577|9586.4|9576.4|3
1628757070000|2021-08-12 08:31:10|9586.1|9576.1|9585.9|9575.9|9586.1|9576.1|9585.9|9575.9|2
1628757080000|2021-08-12 08:31:20|9585.1|9575.1|9585.5|9575.5|9585.6|9575.6|9585.1|9575.1|3
1628757090000|2021-08-12 08:31:30|9585.1|9575.1|9584.4|9574.4|9585.1|9575.1|9584.4|9574.4|2
1628757110000|2021-08-12 08:31:50|9583.5|9573.5|9583.4|9573.4|9583.5|9573.5|9583.4|9573.4|2
1628757140000|2021-08-12 08:32:20|9582.8|9572.8|9582.6|9572.6|9582.8|9572.8|9582.5|9572.5|3
1628757160000|2021-08-12 08:32:40|9582.5|9572.5|9581.9|9571.9|9582.5|9572.5|9581.8|9571.8|4
1628757170000|2021-08-12 08:32:50|9581.8|9571.8|9581.1|9571.1|9581.8|9571.8|9580.9|9570.9|3
1628757180000|2021-08-12 08:33:00|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|3
1628757200000|2021-08-12 08:33:20|9581.8|9571.8|9581.9|9571.9|9581.9|9571.9|9581.6|9571.6|3
1628757210000|2021-08-12 08:33:30|9582.8|9572.8|9581.6|9571.6|9582.8|9572.8|9581.6|9571.6|3
1628757220000|2021-08-12 08:33:40|9581.4|9571.4|9581|9571|9581.4|9571.4|9581|9571|3
1628757240000|2021-08-12 08:34:00|9580.1|9570.1|9579.9|9569.9|9580.1|9570.1|9579.9|9569.9|2
1628757270000|2021-08-12 08:34:30|9580.1|9570.1|9579.9|9569.9|9580.1|9570.1|9579.9|9569.9|2
1628757280000|2021-08-12 08:34:40|9579.6|9569.6|9579.4|9569.4|9579.6|9569.6|9579.4|9569.4|2
1628757290000|2021-08-12 08:34:50|9579.8|9569.8|9580.1|9570.1|9580.1|9570.1|9579.8|9569.8|2
1628757300000|2021-08-12 08:35:00|9580.3|9570.3|9579.9|9569.9|9580.8|9570.8|9579.9|9569.9|6
1628757310000|2021-08-12 08:35:10|9579.6|9569.6|9579.4|9569.4|9579.6|9569.6|9579.4|9569.4|2
1628757320000|2021-08-12 08:35:20|9579.5|9569.5|9579.8|9569.8|9579.8|9569.8|9579.5|9569.5|2
1628757330000|2021-08-12 08:35:30|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1628757340000|2021-08-12 08:35:40|9580|9570|9580|9570|9580|9570|9580|9570|1
1628757350000|2021-08-12 08:35:50|9579.6|9569.6|9580.8|9570.8|9580.8|9570.8|9579.6|9569.6|2
1628757360000|2021-08-12 08:36:00|9580.9|9570.9|9581.4|9571.4|9582.5|9572.5|9580.9|9570.9|6
1628757370000|2021-08-12 08:36:10|9582.3|9572.3|9583.1|9573.1|9583.1|9573.1|9582.3|9572.3|4
1628757390000|2021-08-12 08:36:30|9583.4|9573.4|9584.1|9574.1|9584.1|9574.1|9583.4|9573.4|2
1628757400000|2021-08-12 08:36:40|9584.8|9574.8|9583.4|9573.4|9584.8|9574.8|9583.4|9573.4|3
1628757410000|2021-08-12 08:36:50|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1628757420000|2021-08-12 08:37:00|9583.4|9573.4|9581.9|9571.9|9583.4|9573.4|9581.9|9571.9|4
1628757430000|2021-08-12 08:37:10|9582|9572|9582.8|9572.8|9582.8|9572.8|9582|9572|3
1628757450000|2021-08-12 08:37:30|9582.9|9572.9|9583.6|9573.6|9583.6|9573.6|9582.9|9572.9|2
1628757480000|2021-08-12 08:38:00|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.6|9573.6|4
1628757500000|2021-08-12 08:38:20|9584.4|9574.4|9584.1|9574.1|9584.4|9574.4|9584.1|9574.1|2
1628757520000|2021-08-12 08:38:40|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|9584.4|9574.4|1
1628757540000|2021-08-12 08:39:00|9584.5|9574.5|9585.4|9575.4|9585.4|9575.4|9584.5|9574.5|3
1628757560000|2021-08-12 08:39:20|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|9585.9|9575.9|1
1628757570000|2021-08-12 08:39:30|9586.3|9576.3|9587.4|9577.4|9587.4|9577.4|9586.3|9576.3|2
1628757590000|2021-08-12 08:39:50|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1628757610000|2021-08-12 08:40:10|9587|9577|9587.1|9577.1|9587.4|9577.4|9587|9577|5
1628757640000|2021-08-12 08:40:40|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|9586.9|9576.9|1
1628757670000|2021-08-12 08:41:10|9586.6|9576.6|9586.5|9576.5|9586.6|9576.6|9586.5|9576.5|2
1628757720000|2021-08-12 08:42:00|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|9586.6|9576.6|1
1628757740000|2021-08-12 08:42:20|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|1
1628757750000|2021-08-12 08:42:30|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1628757770000|2021-08-12 08:42:50|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628757790000|2021-08-12 08:43:10|9587.5|9577.5|9587.8|9577.8|9587.8|9577.8|9587.5|9577.5|2
1628757800000|2021-08-12 08:43:20|9587.5|9577.5|9587.8|9577.8|9588.4|9578.4|9587.4|9577.4|7
1628757810000|2021-08-12 08:43:30|9588.5|9578.5|9589.6|9579.6|9589.6|9579.6|9588.5|9578.5|3
1628757820000|2021-08-12 08:43:40|9589.5|9579.5|9589.8|9579.8|9589.8|9579.8|9589.5|9579.5|3
1628757830000|2021-08-12 08:43:50|9590.1|9580.1|9588.9|9578.9|9590.1|9580.1|9588.9|9578.9|2
1628757840000|2021-08-12 08:44:00|9589|9579|9588.6|9578.6|9589|9579|9588.6|9578.6|3
1628757850000|2021-08-12 08:44:10|9588.4|9578.4|9588.8|9578.8|9588.8|9578.8|9588.4|9578.4|2
1628757860000|2021-08-12 08:44:20|9589|9579|9589|9579|9589|9579|9589|9579|1
1628757870000|2021-08-12 08:44:30|9589.1|9579.1|9589.6|9579.6|9589.6|9579.6|9589|9579|4
1628757880000|2021-08-12 08:44:40|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|1
1628757900000|2021-08-12 08:45:00|9589.5|9579.5|9590|9580|9590.1|9580.1|9589.5|9579.5|6
1628757910000|2021-08-12 08:45:10|9590.3|9580.3|9590.3|9580.3|9590.3|9580.3|9590|9580|3
1628757930000|2021-08-12 08:45:30|9590|9580|9589.5|9579.5|9590|9580|9589.5|9579.5|6
1628757940000|2021-08-12 08:45:40|9589.4|9579.4|9589.6|9579.6|9590.1|9580.1|9588.4|9578.4|6
1628757950000|2021-08-12 08:45:50|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|9589.4|9579.4|1
1628757960000|2021-08-12 08:46:00|9589.6|9579.6|9589|9579|9589.6|9579.6|9589|9579|2
1628757970000|2021-08-12 08:46:10|9588.4|9578.4|9587.3|9577.3|9588.4|9578.4|9587|9577|3
1628757980000|2021-08-12 08:46:20|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1628757990000|2021-08-12 08:46:30|9587.8|9577.8|9588.6|9578.6|9588.6|9578.6|9587.8|9577.8|4
1628758000000|2021-08-12 08:46:40|9588.5|9578.5|9588.4|9578.4|9588.5|9578.5|9588.4|9578.4|2
1628758010000|2021-08-12 08:46:50|9587.9|9577.9|9587.8|9577.8|9588.5|9578.5|9587|9577|13
1628758020000|2021-08-12 08:47:00|9588|9578|9588|9578|9588|9578|9588|9578|1
1628758030000|2021-08-12 08:47:10|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|9587.6|9577.6|1
1628758040000|2021-08-12 08:47:20|9588|9578|9587.9|9577.9|9588|9578|9587.9|9577.9|2
1628758050000|2021-08-12 08:47:30|9588.1|9578.1|9588.5|9578.5|9588.5|9578.5|9588|9578|4
1628758060000|2021-08-12 08:47:40|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628758070000|2021-08-12 08:47:50|9587.9|9577.9|9588.6|9578.6|9588.6|9578.6|9587.9|9577.9|5
1628758080000|2021-08-12 08:48:00|9588.3|9578.3|9590.1|9580.1|9590.1|9580.1|9588.3|9578.3|6
1628758090000|2021-08-12 08:48:10|9590.4|9580.4|9590.9|9580.9|9590.9|9580.9|9590.4|9580.4|2
1628758100000|2021-08-12 08:48:20|9591.4|9581.4|9594.4|9584.4|9595.4|9585.4|9591.1|9581.1|11
1628758120000|2021-08-12 08:48:40|9594.1|9584.1|9594.1|9584.1|9594.4|9584.4|9594.1|9584.1|3
1628758130000|2021-08-12 08:48:50|9593.3|9583.3|9592.6|9582.6|9593.3|9583.3|9592.5|9582.5|4
1628758140000|2021-08-12 08:49:00|9592.5|9582.5|9592.4|9582.4|9592.5|9582.5|9592.4|9582.4|2
1628758150000|2021-08-12 08:49:10|9591.4|9581.4|9590.4|9580.4|9591.5|9581.5|9590.4|9580.4|10
1628758170000|2021-08-12 08:49:30|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1628758180000|2021-08-12 08:49:40|9591|9581|9591|9581|9591|9581|9591|9581|1
1628758200000|2021-08-12 08:50:00|9591.6|9581.6|9593.6|9583.6|9593.6|9583.6|9591.5|9581.5|5
1628758210000|2021-08-12 08:50:10|9594|9584|9594.6|9584.6|9594.6|9584.6|9594|9584|3
1628758220000|2021-08-12 08:50:20|9593.9|9583.9|9594.8|9584.8|9594.8|9584.8|9593.9|9583.9|4
1628758230000|2021-08-12 08:50:30|9595.3|9585.3|9593.4|9583.4|9595.3|9585.3|9593.4|9583.4|6
1628758250000|2021-08-12 08:50:50|9593.6|9583.6|9593.8|9583.8|9593.8|9583.8|9593.6|9583.6|2
1628758260000|2021-08-12 08:51:00|9593.9|9583.9|9594.1|9584.1|9594.3|9584.3|9593.6|9583.6|6
1628758270000|2021-08-12 08:51:10|9593.8|9583.8|9593.6|9583.6|9593.8|9583.8|9593.6|9583.6|2
1628758280000|2021-08-12 08:51:20|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628758290000|2021-08-12 08:51:30|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628758310000|2021-08-12 08:51:50|9593.4|9583.4|9592.9|9582.9|9593.4|9583.4|9592.9|9582.9|2
1628758320000|2021-08-12 08:52:00|9593|9583|9593|9583|9593|9583|9593|9583|1
1628758330000|2021-08-12 08:52:10|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628758350000|2021-08-12 08:52:30|9593|9583|9594.6|9584.6|9594.6|9584.6|9593|9583|7
1628758360000|2021-08-12 08:52:40|9594.1|9584.1|9593.8|9583.8|9594.1|9584.1|9593.8|9583.8|2
1628758370000|2021-08-12 08:52:50|9593.6|9583.6|9594.1|9584.1|9594.1|9584.1|9593.4|9583.4|5
1628758380000|2021-08-12 08:53:00|9593.6|9583.6|9592.3|9582.3|9594.1|9584.1|9592|9582|7
1628758390000|2021-08-12 08:53:10|9592|9582|9591.8|9581.8|9592|9582|9591.8|9581.8|2
1628758410000|2021-08-12 08:53:30|9592|9582|9592.8|9582.8|9592.8|9582.8|9592|9582|2
1628758420000|2021-08-12 08:53:40|9592.6|9582.6|9592.5|9582.5|9592.6|9582.6|9592.5|9582.5|2
1628758430000|2021-08-12 08:53:50|9592.8|9582.8|9594.1|9584.1|9594.1|9584.1|9592.8|9582.8|2
1628758440000|2021-08-12 08:54:00|9593.9|9583.9|9593.3|9583.3|9593.9|9583.9|9593.3|9583.3|2
1628758480000|2021-08-12 08:54:40|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|9592.9|9582.9|1
1628758500000|2021-08-12 08:55:00|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1628758510000|2021-08-12 08:55:10|9592.9|9582.9|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|3
1628758520000|2021-08-12 08:55:20|9593.8|9583.8|9594.9|9584.9|9594.9|9584.9|9593.8|9583.8|5
1628758550000|2021-08-12 08:55:50|9594.4|9584.4|9594.3|9584.3|9594.4|9584.4|9594.3|9584.3|2
1628758580000|2021-08-12 08:56:20|9594.1|9584.1|9594.3|9584.3|9594.4|9584.4|9594.1|9584.1|4
1628758610000|2021-08-12 08:56:50|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|9593.8|9583.8|1
1628758620000|2021-08-12 08:57:00|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593|9583|3
1628758660000|2021-08-12 08:57:40|9593|9583|9593.3|9583.3|9593.3|9583.3|9593|9583|2
1628758710000|2021-08-12 08:58:30|9593|9583|9592.6|9582.6|9593|9583|9592.6|9582.6|2
1628758730000|2021-08-12 08:58:50|9592.8|9582.8|9597.6|9587.6|9599.1|9589.1|9592.8|9582.8|4
1628758740000|2021-08-12 08:59:00|9597.5|9587.5|9597|9587|9597.6|9587.6|9596.4|9586.4|5
1628758750000|2021-08-12 08:59:10|9597.1|9587.1|9597.6|9587.6|9597.6|9587.6|9597.1|9587.1|2
1628758760000|2021-08-12 08:59:20|9598.1|9588.1|9598.8|9588.8|9598.8|9588.8|9598.1|9588.1|4
1628758770000|2021-08-12 08:59:30|9598.9|9588.9|9599.1|9589.1|9599.1|9589.1|9598.8|9588.8|4
1628758780000|2021-08-12 08:59:40|9599.4|9589.4|9599.3|9589.3|9599.4|9589.4|9599.3|9589.3|2
1628758790000|2021-08-12 08:59:50|9599.4|9589.4|9600.1|9590.1|9600.1|9590.1|9599.4|9589.4|3
1628758800000|2021-08-12 09:00:00|9599.6|9589.6|9600.1|9590.1|9600.1|9590.1|9599.5|9589.5|4
1628758810000|2021-08-12 09:00:10|9599.8|9589.8|9599.3|9589.3|9599.8|9589.8|9599.3|9589.3|2
1628758820000|2021-08-12 09:00:20|9599|9589|9599|9589|9599|9589|9599|9589|1
1628758830000|2021-08-12 09:00:30|9599.1|9589.1|9599.8|9589.8|9599.8|9589.8|9599.1|9589.1|4
1628758840000|2021-08-12 09:00:40|9599.4|9589.4|9601.1|9591.1|9601.1|9591.1|9599.4|9589.4|3
1628758850000|2021-08-12 09:00:50|9601|9591|9598.9|9588.9|9601|9591|9598.9|9588.9|3
1628758860000|2021-08-12 09:01:00|9599|9589|9598|9588|9599.8|9589.8|9598|9588|7
1628758880000|2021-08-12 09:01:20|9597.8|9587.8|9597.8|9587.8|9597.9|9587.9|9597.8|9587.8|3
1628758890000|2021-08-12 09:01:30|9597.6|9587.6|9596.1|9586.1|9597.6|9587.6|9596.1|9586.1|3
1628758900000|2021-08-12 09:01:40|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628758970000|2021-08-12 09:02:50|9596.1|9586.1|9597|9587|9597|9587|9596.1|9586.1|2
1628759020000|2021-08-12 09:03:40|9597.6|9587.6|9598.9|9588.9|9598.9|9588.9|9597.6|9587.6|4
1628759030000|2021-08-12 09:03:50|9598.4|9588.4|9598.6|9588.6|9598.6|9588.6|9597.9|9587.9|4
1628759040000|2021-08-12 09:04:00|9598.9|9588.9|9598.5|9588.5|9598.9|9588.9|9598.3|9588.3|4
1628759050000|2021-08-12 09:04:10|9598.1|9588.1|9598|9588|9598.1|9588.1|9597.6|9587.6|3
1628759060000|2021-08-12 09:04:20|9597.6|9587.6|9597.4|9587.4|9597.6|9587.6|9597.4|9587.4|2
1628759070000|2021-08-12 09:04:30|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|9597.6|9587.6|1
1628759080000|2021-08-12 09:04:40|9597.9|9587.9|9598|9588|9598|9588|9597.9|9587.9|2
1628759100000|2021-08-12 09:05:00|9597.9|9587.9|9597.6|9587.6|9597.9|9587.9|9597.6|9587.6|2
1628759110000|2021-08-12 09:05:10|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|9597.9|9587.9|1
1628759120000|2021-08-12 09:05:20|9597.6|9587.6|9598|9588|9598|9588|9597.1|9587.1|5
1628759130000|2021-08-12 09:05:30|9597.4|9587.4|9598|9588|9598.1|9588.1|9597.4|9587.4|4
1628759150000|2021-08-12 09:05:50|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|1
1628759170000|2021-08-12 09:06:10|9597|9587|9596.4|9586.4|9597|9587|9596.4|9586.4|2
1628759180000|2021-08-12 09:06:20|9596.6|9586.6|9596.6|9586.6|9596.8|9586.8|9596.3|9586.3|6
1628759240000|2021-08-12 09:07:20|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|9596.4|9586.4|1
1628759250000|2021-08-12 09:07:30|9596.3|9586.3|9595.6|9585.6|9596.3|9586.3|9595.6|9585.6|6
1628759260000|2021-08-12 09:07:40|9595.4|9585.4|9593.4|9583.4|9595.4|9585.4|9593.4|9583.4|4
1628759270000|2021-08-12 09:07:50|9593.1|9583.1|9589.5|9579.5|9593.1|9583.1|9589.5|9579.5|12
1628759280000|2021-08-12 09:08:00|9589.3|9579.3|9589.1|9579.1|9590.1|9580.1|9589.1|9579.1|7
1628759290000|2021-08-12 09:08:10|9589|9579|9588.6|9578.6|9589|9579|9588.6|9578.6|3
1628759310000|2021-08-12 09:08:30|9588.9|9578.9|9589.3|9579.3|9589.4|9579.4|9588.9|9578.9|3
1628759330000|2021-08-12 09:08:50|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|9588.5|9578.5|1
1628759340000|2021-08-12 09:09:00|9589.4|9579.4|9589.3|9579.3|9589.4|9579.4|9589.3|9579.3|2
1628759350000|2021-08-12 09:09:10|9589.1|9579.1|9587|9577|9589.1|9579.1|9587|9577|5
1628759370000|2021-08-12 09:09:30|9587.5|9577.5|9587.6|9577.6|9587.6|9577.6|9587.5|9577.5|2
1628759380000|2021-08-12 09:09:40|9587.9|9577.9|9591|9581|9591.1|9581.1|9587.9|9577.9|3
1628759390000|2021-08-12 09:09:50|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|9590.9|9580.9|1
1628759400000|2021-08-12 09:10:00|9590.1|9580.1|9589.4|9579.4|9590.1|9580.1|9589.4|9579.4|2
1628759420000|2021-08-12 09:10:20|9589.6|9579.6|9589.5|9579.5|9589.6|9579.6|9589.5|9579.5|2
1628759430000|2021-08-12 09:10:30|9589.6|9579.6|9590.4|9580.4|9590.4|9580.4|9589.6|9579.6|3
1628759440000|2021-08-12 09:10:40|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|9590.1|9580.1|1
1628759450000|2021-08-12 09:10:50|9590.4|9580.4|9590.6|9580.6|9590.6|9580.6|9590.4|9580.4|2
1628759460000|2021-08-12 09:11:00|9591.1|9581.1|9591.4|9581.4|9591.5|9581.5|9590.4|9580.4|5
1628759470000|2021-08-12 09:11:10|9591.6|9581.6|9591.4|9581.4|9591.6|9581.6|9591.4|9581.4|2
1628759490000|2021-08-12 09:11:30|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628759510000|2021-08-12 09:11:50|9592|9582|9592.6|9582.6|9592.6|9582.6|9592|9582|2
1628759520000|2021-08-12 09:12:00|9592.5|9582.5|9591.9|9581.9|9592.5|9582.5|9591.9|9581.9|3
1628759550000|2021-08-12 09:12:30|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|2
1628759560000|2021-08-12 09:12:40|9591.9|9581.9|9591.6|9581.6|9591.9|9581.9|9591.6|9581.6|2
1628759570000|2021-08-12 09:12:50|9591.8|9581.8|9592.1|9582.1|9592.1|9582.1|9591.8|9581.8|3
1628759580000|2021-08-12 09:13:00|9592.6|9582.6|9593.8|9583.8|9593.8|9583.8|9592.6|9582.6|3
1628759590000|2021-08-12 09:13:10|9593.6|9583.6|9593.8|9583.8|9593.8|9583.8|9593.6|9583.6|4
1628759610000|2021-08-12 09:13:30|9593.6|9583.6|9591.4|9581.4|9593.6|9583.6|9591.4|9581.4|4
1628759620000|2021-08-12 09:13:40|9590.9|9580.9|9590.4|9580.4|9590.9|9580.9|9590.4|9580.4|3
1628759640000|2021-08-12 09:14:00|9589.9|9579.9|9589.1|9579.1|9589.9|9579.9|9589.1|9579.1|2
1628759650000|2021-08-12 09:14:10|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|9588.9|9578.9|1
1628759660000|2021-08-12 09:14:20|9588.6|9578.6|9588.1|9578.1|9588.6|9578.6|9588.1|9578.1|3
1628759670000|2021-08-12 09:14:30|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628759680000|2021-08-12 09:14:40|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|9588.1|9578.1|1
1628759690000|2021-08-12 09:14:50|9588.3|9578.3|9590.6|9580.6|9590.6|9580.6|9588.3|9578.3|3
1628759700000|2021-08-12 09:15:00|9590.5|9580.5|9588.5|9578.5|9590.5|9580.5|9588.5|9578.5|3
1628759720000|2021-08-12 09:15:20|9588.8|9578.8|9588.4|9578.4|9588.8|9578.8|9588.4|9578.4|3
1628759730000|2021-08-12 09:15:30|9588.3|9578.3|9588.9|9578.9|9588.9|9578.9|9588|9578|5
1628759740000|2021-08-12 09:15:40|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|9589.6|9579.6|1
1628759760000|2021-08-12 09:16:00|9589.8|9579.8|9590.6|9580.6|9590.6|9580.6|9589.8|9579.8|2
1628759780000|2021-08-12 09:16:20|9591.6|9581.6|9591.8|9581.8|9593.4|9583.4|9591.6|9581.6|6
1628759790000|2021-08-12 09:16:30|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|1
1628759800000|2021-08-12 09:16:40|9591.9|9581.9|9591.8|9581.8|9591.9|9581.9|9591.8|9581.8|2
1628759810000|2021-08-12 09:16:50|9591.5|9581.5|9591.5|9581.5|9591.5|9581.5|9591.3|9581.3|3
1628759860000|2021-08-12 09:17:40|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|9591.3|9581.3|1
1628759910000|2021-08-12 09:18:30|9590.6|9580.6|9589.6|9579.6|9590.6|9580.6|9589.6|9579.6|2
1628759920000|2021-08-12 09:18:40|9589.9|9579.9|9590|9580|9590|9580|9589.9|9579.9|2
1628759930000|2021-08-12 09:18:50|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1628759940000|2021-08-12 09:19:00|9589.9|9579.9|9590|9580|9590|9580|9589.9|9579.9|2
1628759950000|2021-08-12 09:19:10|9590.3|9580.3|9591.6|9581.6|9591.6|9581.6|9590.3|9580.3|6
1628759960000|2021-08-12 09:19:20|9592.1|9582.1|9594.9|9584.9|9595|9585|9592.1|9582.1|10
1628759970000|2021-08-12 09:19:30|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|1
1628759980000|2021-08-12 09:19:40|9594.9|9584.9|9595.1|9585.1|9595.1|9585.1|9594.9|9584.9|3
1628759990000|2021-08-12 09:19:50|9595.4|9585.4|9596.5|9586.5|9596.5|9586.5|9595.4|9585.4|2
1628760000000|2021-08-12 09:20:00|9596.3|9586.3|9596.1|9586.1|9596.3|9586.3|9596.1|9586.1|2
1628760010000|2021-08-12 09:20:10|9595.6|9585.6|9595.5|9585.5|9595.6|9585.6|9595.5|9585.5|2
1628760020000|2021-08-12 09:20:20|9595.9|9585.9|9595.5|9585.5|9596.6|9586.6|9595.5|9585.5|4
1628760060000|2021-08-12 09:21:00|9595.6|9585.6|9598.8|9588.8|9599.4|9589.4|9595.6|9585.6|5
1628760080000|2021-08-12 09:21:20|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|9598.6|9588.6|1
1628760090000|2021-08-12 09:21:30|9598.8|9588.8|9599.6|9589.6|9599.6|9589.6|9598.8|9588.8|5
1628760100000|2021-08-12 09:21:40|9598.8|9588.8|9599.9|9589.9|9600.3|9590.3|9598.8|9588.8|6
1628760110000|2021-08-12 09:21:50|9600.6|9590.6|9599.8|9589.8|9601|9591|9599.8|9589.8|7
1628760120000|2021-08-12 09:22:00|9599.6|9589.6|9599|9589|9599.6|9589.6|9599|9589|2
1628760130000|2021-08-12 09:22:10|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|9597.4|9587.4|1
1628760150000|2021-08-12 09:22:30|9596.4|9586.4|9597.1|9587.1|9597.1|9587.1|9596.4|9586.4|3
1628760160000|2021-08-12 09:22:40|9597.3|9587.3|9597.9|9587.9|9597.9|9587.9|9597.3|9587.3|2
1628760170000|2021-08-12 09:22:50|9598|9588|9598|9588|9598|9588|9598|9588|1
1628760190000|2021-08-12 09:23:10|9598.3|9588.3|9599.4|9589.4|9599.4|9589.4|9598.3|9588.3|2
1628760210000|2021-08-12 09:23:30|9599.5|9589.5|9600.5|9590.5|9600.5|9590.5|9599.5|9589.5|4
1628760220000|2021-08-12 09:23:40|9600.3|9590.3|9598.5|9588.5|9600.3|9590.3|9598.5|9588.5|6
1628760230000|2021-08-12 09:23:50|9599|9589|9598.9|9588.9|9599|9589|9598.5|9588.5|3
1628760270000|2021-08-12 09:24:30|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1628760290000|2021-08-12 09:24:50|9599|9589|9601.1|9591.1|9601.1|9591.1|9599|9589|2
1628760300000|2021-08-12 09:25:00|9600.6|9590.6|9601.1|9591.1|9601.1|9591.1|9600.6|9590.6|2
1628760320000|2021-08-12 09:25:20|9602|9592|9602.8|9592.8|9602.8|9592.8|9602|9592|3
1628760330000|2021-08-12 09:25:30|9602.5|9592.5|9602.1|9592.1|9602.5|9592.5|9602.1|9592.1|3
1628760350000|2021-08-12 09:25:50|9602|9592|9601.8|9591.8|9602|9592|9601.8|9591.8|2
1628760380000|2021-08-12 09:26:20|9602|9592|9603|9593|9604.1|9594.1|9602|9592|4
1628760390000|2021-08-12 09:26:30|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|9602.9|9592.9|1
1628760400000|2021-08-12 09:26:40|9603.1|9593.1|9602.8|9592.8|9603.6|9593.6|9602.8|9592.8|5
1628760410000|2021-08-12 09:26:50|9602|9592|9602.1|9592.1|9602.1|9592.1|9602|9592|2
1628760420000|2021-08-12 09:27:00|9601.9|9591.9|9601.8|9591.8|9601.9|9591.9|9601.8|9591.8|2
1628760430000|2021-08-12 09:27:10|9601.5|9591.5|9601.6|9591.6|9601.6|9591.6|9601.5|9591.5|2
1628760440000|2021-08-12 09:27:20|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|9601.1|9591.1|1
1628760450000|2021-08-12 09:27:30|9600.8|9590.8|9600.1|9590.1|9600.8|9590.8|9600.1|9590.1|2
1628760460000|2021-08-12 09:27:40|9599.9|9589.9|9599.6|9589.6|9599.9|9589.9|9598.6|9588.6|5
1628760470000|2021-08-12 09:27:50|9601|9591|9599.1|9589.1|9601|9591|9599.1|9589.1|4
1628760500000|2021-08-12 09:28:20|9599|9589|9598.4|9588.4|9599|9589|9598.4|9588.4|2
1628760510000|2021-08-12 09:28:30|9598.6|9588.6|9597.4|9587.4|9598.6|9588.6|9597.4|9587.4|5
1628760520000|2021-08-12 09:28:40|9597.3|9587.3|9596.8|9586.8|9597.3|9587.3|9596.8|9586.8|2
1628760530000|2021-08-12 09:28:50|9595.8|9585.8|9595.3|9585.3|9595.8|9585.8|9595.3|9585.3|2
1628760540000|2021-08-12 09:29:00|9595.1|9585.1|9595.9|9585.9|9595.9|9585.9|9595|9585|5
1628760570000|2021-08-12 09:29:30|9596|9586|9597.1|9587.1|9597.1|9587.1|9596|9586|2
1628760590000|2021-08-12 09:29:50|9597.3|9587.3|9597.6|9587.6|9597.9|9587.9|9597.3|9587.3|5
1628760600000|2021-08-12 09:30:00|9597.4|9587.4|9596|9586|9597.4|9587.4|9596|9586|4
1628760610000|2021-08-12 09:30:10|9596.1|9586.1|9596.9|9586.9|9596.9|9586.9|9596.1|9586.1|3
1628760650000|2021-08-12 09:30:50|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|9597.1|9587.1|1
1628760660000|2021-08-12 09:31:00|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|9597.8|9587.8|1
1628760700000|2021-08-12 09:31:40|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1628760710000|2021-08-12 09:31:50|9597.5|9587.5|9596.9|9586.9|9597.5|9587.5|9596.9|9586.9|6
1628760770000|2021-08-12 09:32:50|9597.5|9587.5|9598.5|9588.5|9598.5|9588.5|9597.5|9587.5|5
1628760780000|2021-08-12 09:33:00|9598.3|9588.3|9598.1|9588.1|9598.9|9588.9|9597.9|9587.9|7
1628760790000|2021-08-12 09:33:10|9597.9|9587.9|9597.3|9587.3|9597.9|9587.9|9597.3|9587.3|2
1628760820000|2021-08-12 09:33:40|9597.9|9587.9|9598.1|9588.1|9598.1|9588.1|9597.9|9587.9|2
1628760830000|2021-08-12 09:33:50|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|9598.4|9588.4|1
1628760840000|2021-08-12 09:34:00|9598.1|9588.1|9597.3|9587.3|9598.4|9588.4|9597.3|9587.3|3
1628760880000|2021-08-12 09:34:40|9597.9|9587.9|9599|9589|9599|9589|9597.9|9587.9|8
1628760890000|2021-08-12 09:34:50|9598.6|9588.6|9598.1|9588.1|9598.6|9588.6|9598.1|9588.1|2
1628760900000|2021-08-12 09:35:00|9598.5|9588.5|9598.9|9588.9|9598.9|9588.9|9598.5|9588.5|2
1628760930000|2021-08-12 09:35:30|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|9598.8|9588.8|1
1628760940000|2021-08-12 09:35:40|9598.1|9588.1|9597.3|9587.3|9598.1|9588.1|9597.3|9587.3|2
1628760980000|2021-08-12 09:36:20|9598|9588|9599|9589|9599|9589|9598|9588|2
1628760990000|2021-08-12 09:36:30|9598.8|9588.8|9598.3|9588.3|9598.8|9588.8|9597.6|9587.6|4
1628761000000|2021-08-12 09:36:40|9598.8|9588.8|9598.6|9588.6|9598.9|9588.9|9598.6|9588.6|3
1628761010000|2021-08-12 09:36:50|9598.4|9588.4|9598.1|9588.1|9598.4|9588.4|9598.1|9588.1|2
1628761020000|2021-08-12 09:37:00|9597.5|9587.5|9598.1|9588.1|9598.1|9588.1|9597.3|9587.3|4
1628761040000|2021-08-12 09:37:20|9598.3|9588.3|9598.9|9588.9|9598.9|9588.9|9598.1|9588.1|6
1628761050000|2021-08-12 09:37:30|9599|9589|9598.9|9588.9|9599.4|9589.4|9598.9|9588.9|3
1628761060000|2021-08-12 09:37:40|9598.4|9588.4|9598.9|9588.9|9598.9|9588.9|9598.4|9588.4|2
1628761070000|2021-08-12 09:37:50|9599|9589|9599.4|9589.4|9599.4|9589.4|9599|9589|2
1628761080000|2021-08-12 09:38:00|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|9598.9|9588.9|1
1628761110000|2021-08-12 09:38:30|9599|9589|9597.9|9587.9|9599|9589|9597.3|9587.3|3
1628761120000|2021-08-12 09:38:40|9597|9587|9598.1|9588.1|9598.1|9588.1|9597|9587|4
1628761140000|2021-08-12 09:39:00|9597.9|9587.9|9597.4|9587.4|9597.9|9587.9|9597.4|9587.4|2
1628761180000|2021-08-12 09:39:40|9597.1|9587.1|9593.1|9583.1|9597.1|9587.1|9592|9582|4
1628761200000|2021-08-12 09:40:00|9594.1|9584.1|9596.6|9586.6|9596.6|9586.6|9594.1|9584.1|8
1628761210000|2021-08-12 09:40:10|9597.3|9587.3|9597.3|9587.3|9597.3|9587.3|9596.5|9586.5|5
1628761220000|2021-08-12 09:40:20|9597.6|9587.6|9599|9589|9599|9589|9597.6|9587.6|4
1628761230000|2021-08-12 09:40:30|9598.9|9588.9|9599|9589|9599|9589|9598.9|9588.9|2
1628761250000|2021-08-12 09:40:50|9598.9|9588.9|9597.8|9587.8|9598.9|9588.9|9596.3|9586.3|4
1628761260000|2021-08-12 09:41:00|9596.5|9586.5|9596.5|9586.5|9596.5|9586.5|9596|9586|3
1628761270000|2021-08-12 09:41:10|9596.4|9586.4|9596|9586|9596.5|9586.5|9596|9586|4
1628761280000|2021-08-12 09:41:20|9595.9|9585.9|9595.8|9585.8|9595.9|9585.9|9595.5|9585.5|3
1628761390000|2021-08-12 09:43:10|9596|9586|9595.9|9585.9|9596.5|9586.5|9595.9|9585.9|3
1628761440000|2021-08-12 09:44:00|9595.8|9585.8|9595.6|9585.6|9595.8|9585.8|9595.6|9585.6|2
1628761450000|2021-08-12 09:44:10|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|9595.9|9585.9|1
1628761460000|2021-08-12 09:44:20|9596|9586|9596.8|9586.8|9596.8|9586.8|9596|9586|2
1628761490000|2021-08-12 09:44:50|9597|9587|9596|9586|9597|9587|9595.6|9585.6|5
1628761500000|2021-08-12 09:45:00|9595.6|9585.6|9593.4|9583.4|9595.6|9585.6|9592.8|9582.8|4
1628761520000|2021-08-12 09:45:20|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|9593.3|9583.3|1
1628761560000|2021-08-12 09:46:00|9593.4|9583.4|9593.3|9583.3|9593.4|9583.4|9593.3|9583.3|2
1628761570000|2021-08-12 09:46:10|9593.8|9583.8|9593.5|9583.5|9593.8|9583.8|9593.4|9583.4|3
1628761590000|2021-08-12 09:46:30|9593.4|9583.4|9592.8|9582.8|9594.1|9584.1|9592.8|9582.8|3
1628761600000|2021-08-12 09:46:40|9593.4|9583.4|9594.4|9584.4|9594.4|9584.4|9593.4|9583.4|5
1628761610000|2021-08-12 09:46:50|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|9594.5|9584.5|1
1628761620000|2021-08-12 09:47:00|9594.9|9584.9|9594.6|9584.6|9594.9|9584.9|9594.6|9584.6|2
1628761630000|2021-08-12 09:47:10|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|9594.8|9584.8|1
1628761640000|2021-08-12 09:47:20|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|9594.6|9584.6|1
1628761650000|2021-08-12 09:47:30|9594.5|9584.5|9593.9|9583.9|9594.5|9584.5|9593.9|9583.9|2
1628761660000|2021-08-12 09:47:40|9593.6|9583.6|9592.8|9582.8|9593.6|9583.6|9592.8|9582.8|3
1628761670000|2021-08-12 09:47:50|9592.6|9582.6|9592.4|9582.4|9592.6|9582.6|9592.4|9582.4|2
1628761680000|2021-08-12 09:48:00|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628761690000|2021-08-12 09:48:10|9591.5|9581.5|9590.6|9580.6|9591.5|9581.5|9590.6|9580.6|3
1628761700000|2021-08-12 09:48:20|9590.5|9580.5|9590.6|9580.6|9590.6|9580.6|9590.5|9580.5|2
1628761740000|2021-08-12 09:49:00|9590.5|9580.5|9590|9580|9590.5|9580.5|9590|9580|6
1628761750000|2021-08-12 09:49:10|9589.9|9579.9|9590|9580|9590|9580|9589.9|9579.9|2
1628761790000|2021-08-12 09:49:50|9590.1|9580.1|9590.3|9580.3|9590.3|9580.3|9590.1|9580.1|2
1628761810000|2021-08-12 09:50:10|9590.8|9580.8|9591.1|9581.1|9591.1|9581.1|9590.8|9580.8|3
1628761820000|2021-08-12 09:50:20|9590.9|9580.9|9591.5|9581.5|9591.5|9581.5|9590.9|9580.9|2
1628761830000|2021-08-12 09:50:30|9591.8|9581.8|9591.9|9581.9|9591.9|9581.9|9591.8|9581.8|2
1628761840000|2021-08-12 09:50:40|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1628761860000|2021-08-12 09:51:00|9592.6|9582.6|9592|9582|9592.6|9582.6|9592|9582|2
1628761870000|2021-08-12 09:51:10|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|9592.1|9582.1|1
1628761880000|2021-08-12 09:51:20|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|9591.6|9581.6|1
1628761890000|2021-08-12 09:51:30|9591.5|9581.5|9591.3|9581.3|9591.6|9581.6|9591.3|9581.3|6
1628761900000|2021-08-12 09:51:40|9591.1|9581.1|9590.6|9580.6|9591.1|9581.1|9590.6|9580.6|4
1628761930000|2021-08-12 09:52:10|9590.5|9580.5|9589.9|9579.9|9590.5|9580.5|9589.9|9579.9|3
1628761940000|2021-08-12 09:52:20|9589.8|9579.8|9589.8|9579.8|9589.8|9579.8|9589.5|9579.5|3
1628761950000|2021-08-12 09:52:30|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|9589.5|9579.5|1
1628761960000|2021-08-12 09:52:40|9589.4|9579.4|9589.5|9579.5|9589.5|9579.5|9589.4|9579.4|2
1628761970000|2021-08-12 09:52:50|9589|9579|9589|9579|9589|9579|9589|9579|1
1628761980000|2021-08-12 09:53:00|9588.8|9578.8|9589|9579|9589|9579|9588.8|9578.8|2
1628761990000|2021-08-12 09:53:10|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|9588.8|9578.8|1
1628762000000|2021-08-12 09:53:20|9588.5|9578.5|9586.6|9576.6|9588.5|9578.5|9586.6|9576.6|3
1628762010000|2021-08-12 09:53:30|9585.1|9575.1|9587.3|9577.3|9587.4|9577.4|9585.1|9575.1|5
1628762020000|2021-08-12 09:53:40|9585.9|9575.9|9586.1|9576.1|9586.1|9576.1|9585.6|9575.6|3
1628762030000|2021-08-12 09:53:50|9585.8|9575.8|9585.8|9575.8|9586|9576|9585.5|9575.5|4
1628762040000|2021-08-12 09:54:00|9586|9576|9585.5|9575.5|9586.4|9576.4|9585.5|9575.5|5
1628762050000|2021-08-12 09:54:10|9585.8|9575.8|9585.5|9575.5|9585.8|9575.8|9585.5|9575.5|2
1628762090000|2021-08-12 09:54:50|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1628762110000|2021-08-12 09:55:10|9586|9576|9586|9576|9586|9576|9586|9576|1
1628762120000|2021-08-12 09:55:20|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|9586.1|9576.1|1
1628762130000|2021-08-12 09:55:30|9586|9576|9586.3|9576.3|9586.3|9576.3|9586|9576|2
1628762150000|2021-08-12 09:55:50|9586|9576|9586|9576|9586.3|9576.3|9586|9576|3
1628762170000|2021-08-12 09:56:10|9586.4|9576.4|9585.5|9575.5|9586.4|9576.4|9585.5|9575.5|3
1628762230000|2021-08-12 09:57:10|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1628762250000|2021-08-12 09:57:30|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|2
1628762270000|2021-08-12 09:57:50|9585.4|9575.4|9585.3|9575.3|9585.4|9575.4|9585.1|9575.1|3
1628762280000|2021-08-12 09:58:00|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|9585.6|9575.6|1
1628762300000|2021-08-12 09:58:20|9585.8|9575.8|9586.5|9576.5|9586.9|9576.9|9585.8|9575.8|4
1628762310000|2021-08-12 09:58:30|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|9587.3|9577.3|1
1628762320000|2021-08-12 09:58:40|9587|9577|9586.3|9576.3|9587.3|9577.3|9586.3|9576.3|6
1628762370000|2021-08-12 09:59:30|9586.4|9576.4|9586.3|9576.3|9587|9577|9586.3|9576.3|4
1628762390000|2021-08-12 09:59:50|9586.5|9576.5|9587.3|9577.3|9587.3|9577.3|9586.3|9576.3|5
1628762400000|2021-08-12 10:00:00|9587.4|9577.4|9586|9576|9587.8|9577.8|9586|9576|7
1628762430000|2021-08-12 10:00:30|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1628762480000|2021-08-12 10:01:20|9586|9576|9586.4|9576.4|9586.4|9576.4|9586|9576|2
1628762500000|2021-08-12 10:01:40|9586.6|9576.6|9587.3|9577.3|9587.3|9577.3|9586.6|9576.6|4
1628762550000|2021-08-12 10:02:30|9587.4|9577.4|9587.9|9577.9|9587.9|9577.9|9587.4|9577.4|2
1628762560000|2021-08-12 10:02:40|9587.6|9577.6|9586.6|9576.6|9587.9|9577.9|9586.6|9576.6|6
1628762570000|2021-08-12 10:02:50|9587|9577|9586.9|9576.9|9587.3|9577.3|9586.9|9576.9|3
1628762590000|2021-08-12 10:03:10|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|2
1628762620000|2021-08-12 10:03:40|9585.8|9575.8|9586.4|9576.4|9586.4|9576.4|9585.5|9575.5|4
1628762630000|2021-08-12 10:03:50|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1628762640000|2021-08-12 10:04:00|9587|9577|9587.8|9577.8|9587.8|9577.8|9587|9577|3
1628762690000|2021-08-12 10:04:50|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1628762700000|2021-08-12 10:05:00|9588.5|9578.5|9590|9580|9590|9580|9588.5|9578.5|4
1628762730000|2021-08-12 10:05:30|9589.9|9579.9|9588.1|9578.1|9589.9|9579.9|9588.1|9578.1|6
1628762740000|2021-08-12 10:05:40|9588.3|9578.3|9589.3|9579.3|9589.3|9579.3|9588.3|9578.3|2
1628762750000|2021-08-12 10:05:50|9589|9579|9588.4|9578.4|9589|9579|9588.4|9578.4|2
1628762800000|2021-08-12 10:06:40|9588.5|9578.5|9588.1|9578.1|9588.8|9578.8|9588.1|9578.1|4
1628762810000|2021-08-12 10:06:50|9588.4|9578.4|9589.1|9579.1|9589.1|9579.1|9588.4|9578.4|3
1628762840000|2021-08-12 10:07:20|9588.9|9578.9|9589.3|9579.3|9589.3|9579.3|9588.9|9578.9|2
1628762850000|2021-08-12 10:07:30|9589|9579|9589.1|9579.1|9589.5|9579.5|9588.3|9578.3|4
1628762860000|2021-08-12 10:07:40|9589|9579|9588.9|9578.9|9589|9579|9588.9|9578.9|2
1628762880000|2021-08-12 10:08:00|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|9588.6|9578.6|1
1628762900000|2021-08-12 10:08:20|9587.8|9577.8|9586.9|9576.9|9587.8|9577.8|9586|9576|3
1628762910000|2021-08-12 10:08:30|9587|9577|9587.1|9577.1|9587.1|9577.1|9587|9577|2
1628762920000|2021-08-12 10:08:40|9587.3|9577.3|9587.9|9577.9|9587.9|9577.9|9587.3|9577.3|2
1628762930000|2021-08-12 10:08:50|9588|9578|9588.1|9578.1|9588.3|9578.3|9587.9|9577.9|4
1628762940000|2021-08-12 10:09:00|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628762950000|2021-08-12 10:09:10|9588.1|9578.1|9588.3|9578.3|9588.3|9578.3|9588.1|9578.1|2
1628762960000|2021-08-12 10:09:20|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|9589.3|9579.3|1
1628762980000|2021-08-12 10:09:40|9589.1|9579.1|9588.9|9578.9|9589.1|9579.1|9588.9|9578.9|3
1628762990000|2021-08-12 10:09:50|9588.6|9578.6|9587.9|9577.9|9588.6|9578.6|9587.4|9577.4|3
1628763000000|2021-08-12 10:10:00|9587.4|9577.4|9587.9|9577.9|9587.9|9577.9|9587.4|9577.4|2
1628763010000|2021-08-12 10:10:10|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|9587.4|9577.4|1
1628763030000|2021-08-12 10:10:30|9587|9577|9587|9577|9587|9577|9587|9577|1
1628763040000|2021-08-12 10:10:40|9586|9576|9586|9576|9586|9576|9586|9576|1
1628763050000|2021-08-12 10:10:50|9586.3|9576.3|9586|9576|9586.3|9576.3|9586|9576|2
1628763070000|2021-08-12 10:11:10|9585.6|9575.6|9585.5|9575.5|9585.6|9575.6|9585.5|9575.5|2
1628763080000|2021-08-12 10:11:20|9585.8|9575.8|9585.4|9575.4|9585.8|9575.8|9585.4|9575.4|2
1628763090000|2021-08-12 10:11:30|9585.8|9575.8|9585.4|9575.4|9585.8|9575.8|9585.4|9575.4|2
1628763110000|2021-08-12 10:11:50|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|9585.8|9575.8|1
1628763140000|2021-08-12 10:12:20|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|9585.4|9575.4|1
1628763170000|2021-08-12 10:12:50|9585.3|9575.3|9584.4|9574.4|9585.3|9575.3|9583.9|9573.9|7
1628763180000|2021-08-12 10:13:00|9584.6|9574.6|9585.9|9575.9|9585.9|9575.9|9584.6|9574.6|4
1628763190000|2021-08-12 10:13:10|9586.4|9576.4|9584.8|9574.8|9586.4|9576.4|9584.3|9574.3|8
1628763200000|2021-08-12 10:13:20|9584.9|9574.9|9585.5|9575.5|9585.5|9575.5|9584.9|9574.9|3
1628763210000|2021-08-12 10:13:30|9584.9|9574.9|9585.9|9575.9|9585.9|9575.9|9584.9|9574.9|3
1628763220000|2021-08-12 10:13:40|9585.8|9575.8|9586|9576|9586|9576|9585.8|9575.8|2
1628763230000|2021-08-12 10:13:50|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|9586.5|9576.5|1
1628763240000|2021-08-12 10:14:00|9586.1|9576.1|9587.3|9577.3|9587.9|9577.9|9586.1|9576.1|4
1628763250000|2021-08-12 10:14:10|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|9587.9|9577.9|1
1628763270000|2021-08-12 10:14:30|9588|9578|9589.1|9579.1|9589.3|9579.3|9588|9578|4
1628763280000|2021-08-12 10:14:40|9590|9580|9588.9|9578.9|9590|9580|9587.5|9577.5|6
1628763290000|2021-08-12 10:14:50|9587.9|9577.9|9588.5|9578.5|9588.6|9578.6|9587.9|9577.9|5
1628763300000|2021-08-12 10:15:00|9588.8|9578.8|9588.4|9578.4|9588.8|9578.8|9588.4|9578.4|3
1628763330000|2021-08-12 10:15:30|9588.9|9578.9|9588.1|9578.1|9588.9|9578.9|9588.1|9578.1|2
1628763390000|2021-08-12 10:16:30|9588|9578|9585.9|9575.9|9588|9578|9585.9|9575.9|5
1628763400000|2021-08-12 10:16:40|9586.1|9576.1|9585.3|9575.3|9586.1|9576.1|9585|9575|5
1628763410000|2021-08-12 10:16:50|9585.8|9575.8|9584.3|9574.3|9586|9576|9584.3|9574.3|5
1628763490000|2021-08-12 10:18:10|9584.4|9574.4|9586.1|9576.1|9586.1|9576.1|9584.4|9574.4|2
1628763520000|2021-08-12 10:18:40|9586.6|9576.6|9585|9575|9586.6|9576.6|9584.9|9574.9|5
1628763530000|2021-08-12 10:18:50|9584.8|9574.8|9584.6|9574.6|9584.8|9574.8|9584.6|9574.6|2
1628763540000|2021-08-12 10:19:00|9585.1|9575.1|9584.4|9574.4|9585.1|9575.1|9584.4|9574.4|4
1628763590000|2021-08-12 10:19:50|9584.6|9574.6|9584.3|9574.3|9584.6|9574.6|9583.4|9573.4|7
1628763620000|2021-08-12 10:20:20|9583.8|9573.8|9584.1|9574.1|9584.1|9574.1|9583.8|9573.8|2
1628763650000|2021-08-12 10:20:50|9583.8|9573.8|9583.1|9573.1|9584.3|9574.3|9583|9573|4
1628763660000|2021-08-12 10:21:00|9582.8|9572.8|9582.8|9572.8|9583|9573|9582.8|9572.8|3
1628763670000|2021-08-12 10:21:10|9583|9573|9582.9|9572.9|9583|9573|9582.8|9572.8|3
1628763690000|2021-08-12 10:21:30|9582.4|9572.4|9582.8|9572.8|9582.8|9572.8|9582.3|9572.3|6
1628763700000|2021-08-12 10:21:40|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9582.3|9572.3|2
1628763710000|2021-08-12 10:21:50|9583|9573|9584.1|9574.1|9584.1|9574.1|9583|9573|3
1628763720000|2021-08-12 10:22:00|9583.9|9573.9|9583.4|9573.4|9583.9|9573.9|9583|9573|3
1628763740000|2021-08-12 10:22:20|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|2
1628763750000|2021-08-12 10:22:30|9582.6|9572.6|9583.4|9573.4|9583.4|9573.4|9582.6|9572.6|2
1628763770000|2021-08-12 10:22:50|9583.9|9573.9|9584.1|9574.1|9584.1|9574.1|9583.9|9573.9|2
1628763780000|2021-08-12 10:23:00|9584|9574|9584|9574|9584|9574|9584|9574|1
1628763800000|2021-08-12 10:23:20|9583.4|9573.4|9583.4|9573.4|9583.4|9573.4|9582.6|9572.6|3
1628763820000|2021-08-12 10:23:40|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|2
1628763840000|2021-08-12 10:24:00|9583.3|9573.3|9582.8|9572.8|9583.3|9573.3|9582.8|9572.8|2
1628763860000|2021-08-12 10:24:20|9581.4|9571.4|9581.8|9571.8|9582.9|9572.9|9580.3|9570.3|5
1628763870000|2021-08-12 10:24:30|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1628763880000|2021-08-12 10:24:40|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|9581.1|9571.1|1
1628763890000|2021-08-12 10:24:50|9581|9571|9580.5|9570.5|9581|9571|9580.5|9570.5|2
1628763900000|2021-08-12 10:25:00|9580.6|9570.6|9580.1|9570.1|9581.4|9571.4|9580.1|9570.1|6
1628763910000|2021-08-12 10:25:10|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1628763970000|2021-08-12 10:26:10|9579|9569|9578.9|9568.9|9579|9569|9578.9|9568.9|2
1628763980000|2021-08-12 10:26:20|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|9578.6|9568.6|1
1628764000000|2021-08-12 10:26:40|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1628764010000|2021-08-12 10:26:50|9578|9568|9578.4|9568.4|9578.4|9568.4|9578|9568|2
1628764060000|2021-08-12 10:27:40|9578.6|9568.6|9578.4|9568.4|9578.6|9568.6|9578.4|9568.4|2
1628764070000|2021-08-12 10:27:50|9579|9569|9578.4|9568.4|9579|9569|9578.4|9568.4|5
1628764080000|2021-08-12 10:28:00|9578.9|9568.9|9578.3|9568.3|9578.9|9568.9|9578.3|9568.3|3
1628764090000|2021-08-12 10:28:10|9578.1|9568.1|9577.9|9567.9|9578.1|9568.1|9577.9|9567.9|2
1628764100000|2021-08-12 10:28:20|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1628764120000|2021-08-12 10:28:40|9578.8|9568.8|9578.4|9568.4|9578.8|9568.8|9578.4|9568.4|2
1628764130000|2021-08-12 10:28:50|9578.3|9568.3|9579|9569|9579|9569|9578.3|9568.3|4
1628764140000|2021-08-12 10:29:00|9578.6|9568.6|9581.1|9571.1|9581.1|9571.1|9578.6|9568.6|6
1628764150000|2021-08-12 10:29:10|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|9580.1|9570.1|1
1628764160000|2021-08-12 10:29:20|9579.9|9569.9|9579.8|9569.8|9579.9|9569.9|9579.8|9569.8|2
1628764170000|2021-08-12 10:29:30|9579.9|9569.9|9580|9570|9580|9570|9579.9|9569.9|2
1628764180000|2021-08-12 10:29:40|9580.1|9570.1|9580.3|9570.3|9580.4|9570.4|9580.1|9570.1|3
1628764190000|2021-08-12 10:29:50|9579.5|9569.5|9580.5|9570.5|9580.6|9570.6|9579.5|9569.5|3
1628764210000|2021-08-12 10:30:10|9581|9571|9581.5|9571.5|9581.5|9571.5|9581|9571|2
1628764230000|2021-08-12 10:30:30|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1628764250000|2021-08-12 10:30:50|9580.9|9570.9|9578.9|9568.9|9580.9|9570.9|9578.5|9568.5|10
1628764260000|2021-08-12 10:31:00|9578.4|9568.4|9579.9|9569.9|9579.9|9569.9|9578.4|9568.4|5
1628764270000|2021-08-12 10:31:10|9579.3|9569.3|9579.4|9569.4|9579.4|9569.4|9578.6|9568.6|4
1628764290000|2021-08-12 10:31:30|9578.9|9568.9|9579.5|9569.5|9579.5|9569.5|9578.9|9568.9|2
1628764300000|2021-08-12 10:31:40|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|9579.8|9569.8|1
1628764310000|2021-08-12 10:31:50|9579.9|9569.9|9581.3|9571.3|9581.3|9571.3|9579.9|9569.9|7
1628764320000|2021-08-12 10:32:00|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|9581.8|9571.8|1
1628764350000|2021-08-12 10:32:30|9582.3|9572.3|9581.8|9571.8|9582.3|9572.3|9581.8|9571.8|2
1628764360000|2021-08-12 10:32:40|9581.6|9571.6|9582.5|9572.5|9582.5|9572.5|9581.6|9571.6|3
1628764370000|2021-08-12 10:32:50|9582|9572|9581.4|9571.4|9582.8|9572.8|9580.1|9570.1|7
1628764380000|2021-08-12 10:33:00|9581.5|9571.5|9581.1|9571.1|9581.5|9571.5|9581|9571|5
1628764390000|2021-08-12 10:33:10|9580.8|9570.8|9580.1|9570.1|9580.8|9570.8|9579.6|9569.6|3
1628764400000|2021-08-12 10:33:20|9579.4|9569.4|9580.3|9570.3|9580.3|9570.3|9579.4|9569.4|2
1628764410000|2021-08-12 10:33:30|9579.8|9569.8|9579.8|9569.8|9580.3|9570.3|9579.8|9569.8|6
1628764420000|2021-08-12 10:33:40|9580.3|9570.3|9579.8|9569.8|9580.3|9570.3|9579.8|9569.8|2
1628764430000|2021-08-12 10:33:50|9579.6|9569.6|9579.4|9569.4|9579.6|9569.6|9579.4|9569.4|2
1628764440000|2021-08-12 10:34:00|9579.5|9569.5|9579.6|9569.6|9580.1|9570.1|9578.9|9568.9|5
1628764450000|2021-08-12 10:34:10|9579.8|9569.8|9579.6|9569.6|9580.1|9570.1|9579.6|9569.6|3
1628764460000|2021-08-12 10:34:20|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1628764470000|2021-08-12 10:34:30|9580.4|9570.4|9580|9570|9580.6|9570.6|9580|9570|4
1628764480000|2021-08-12 10:34:40|9580.4|9570.4|9582.5|9572.5|9582.5|9572.5|9580.4|9570.4|5
1628764490000|2021-08-12 10:34:50|9582.3|9572.3|9581.4|9571.4|9582.3|9572.3|9581|9571|4
1628764510000|2021-08-12 10:35:10|9581.1|9571.1|9580.4|9570.4|9581.1|9571.1|9579.9|9569.9|3
1628764520000|2021-08-12 10:35:20|9579.9|9569.9|9580|9570|9580|9570|9578.8|9568.8|5
1628764540000|2021-08-12 10:35:40|9580.3|9570.3|9580.5|9570.5|9580.5|9570.5|9580.3|9570.3|2
1628764550000|2021-08-12 10:35:50|9580|9570|9580.9|9570.9|9580.9|9570.9|9580|9570|4
1628764570000|2021-08-12 10:36:10|9581|9571|9581|9571|9581|9571|9581|9571|1
1628764610000|2021-08-12 10:36:50|9581.1|9571.1|9581|9571|9581.1|9571.1|9581|9571|2
1628764620000|2021-08-12 10:37:00|9580.6|9570.6|9579.9|9569.9|9580.6|9570.6|9579.9|9569.9|4
1628764630000|2021-08-12 10:37:10|9579.8|9569.8|9579.4|9569.4|9579.8|9569.8|9579.4|9569.4|2
1628764650000|2021-08-12 10:37:30|9578.8|9568.8|9578.4|9568.4|9578.8|9568.8|9578.3|9568.3|3
1628764660000|2021-08-12 10:37:40|9578.3|9568.3|9578.9|9568.9|9578.9|9568.9|9578.3|9568.3|2
1628764670000|2021-08-12 10:37:50|9578.6|9568.6|9579|9569|9579|9569|9578.6|9568.6|2
1628764680000|2021-08-12 10:38:00|9578.6|9568.6|9579.6|9569.6|9579.6|9569.6|9578.4|9568.4|5
1628764690000|2021-08-12 10:38:10|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1628764700000|2021-08-12 10:38:20|9580|9570|9579.1|9569.1|9580|9570|9579.1|9569.1|7
1628764710000|2021-08-12 10:38:30|9578.5|9568.5|9579.4|9569.4|9579.4|9569.4|9578.5|9568.5|3
1628764720000|2021-08-12 10:38:40|9579.3|9569.3|9579.4|9569.4|9579.9|9569.9|9579.3|9569.3|5
1628764740000|2021-08-12 10:39:00|9579.3|9569.3|9578.4|9568.4|9579.3|9569.3|9578.4|9568.4|3
1628764750000|2021-08-12 10:39:10|9578|9568|9578.4|9568.4|9578.4|9568.4|9578|9568|3
1628764760000|2021-08-12 10:39:20|9578.6|9568.6|9579.4|9569.4|9579.4|9569.4|9578.6|9568.6|2
1628764770000|2021-08-12 10:39:30|9579.1|9569.1|9578|9568|9579.1|9569.1|9578|9568|2
1628764780000|2021-08-12 10:39:40|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|9577.9|9567.9|1
1628764800000|2021-08-12 10:40:00|9577.3|9567.3|9577.1|9567.1|9577.4|9567.4|9576.9|9566.9|4
1628764810000|2021-08-12 10:40:10|9576.6|9566.6|9576.9|9566.9|9576.9|9566.9|9576.6|9566.6|2
1628764820000|2021-08-12 10:40:20|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9575.8|9565.8|7
1628764830000|2021-08-12 10:40:30|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|9576.4|9566.4|1
1628764840000|2021-08-12 10:40:40|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|9576.6|9566.6|1
1628764850000|2021-08-12 10:40:50|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|9576.8|9566.8|1
1628764870000|2021-08-12 10:41:10|9577.1|9567.1|9580.3|9570.3|9580.3|9570.3|9577.1|9567.1|6
1628764880000|2021-08-12 10:41:20|9579.8|9569.8|9580.8|9570.8|9580.8|9570.8|9579.8|9569.8|4
1628764890000|2021-08-12 10:41:30|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|9580.9|9570.9|1
1628764900000|2021-08-12 10:41:40|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|9580.8|9570.8|1
1628764910000|2021-08-12 10:41:50|9580|9570|9579.4|9569.4|9580|9570|9579.4|9569.4|4
1628764920000|2021-08-12 10:42:00|9579.6|9569.6|9579.9|9569.9|9579.9|9569.9|9579.6|9569.6|2
1628764950000|2021-08-12 10:42:30|9579.6|9569.6|9579.5|9569.5|9579.6|9569.6|9579.5|9569.5|2
1628764960000|2021-08-12 10:42:40|9579.1|9569.1|9579.4|9569.4|9579.4|9569.4|9579.1|9569.1|2
1628764970000|2021-08-12 10:42:50|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|9579.1|9569.1|1
1628765000000|2021-08-12 10:43:20|9579|9569|9579|9569|9579|9569|9579|9569|1
1628765010000|2021-08-12 10:43:30|9578.9|9568.9|9577.6|9567.6|9578.9|9568.9|9576.6|9566.6|5
1628765020000|2021-08-12 10:43:40|9577.4|9567.4|9579|9569|9579.3|9569.3|9577.4|9567.4|9
1628765040000|2021-08-12 10:44:00|9578.6|9568.6|9577.4|9567.4|9578.6|9568.6|9576.9|9566.9|10
1628765050000|2021-08-12 10:44:10|9577.9|9567.9|9578.5|9568.5|9578.5|9568.5|9577.8|9567.8|7
1628765060000|2021-08-12 10:44:20|9578.6|9568.6|9579|9569|9579|9569|9578.5|9568.5|4
1628765080000|2021-08-12 10:44:40|9578.6|9568.6|9579|9569|9579|9569|9578.6|9568.6|2
1628765090000|2021-08-12 10:44:50|9579.1|9569.1|9579|9569|9579.1|9569.1|9579|9569|2
1628765100000|2021-08-12 10:45:00|9578.5|9568.5|9578.3|9568.3|9578.9|9568.9|9578.1|9568.1|5
1628765110000|2021-08-12 10:45:10|9577.9|9567.9|9578.6|9568.6|9579|9569|9577.9|9567.9|5
1628765130000|2021-08-12 10:45:30|9577.9|9567.9|9579|9569|9579|9569|9577.9|9567.9|6
1628765140000|2021-08-12 10:45:40|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.1|9568.1|3
1628765150000|2021-08-12 10:45:50|9577.8|9567.8|9577.6|9567.6|9577.8|9567.8|9577.6|9567.6|2
1628765170000|2021-08-12 10:46:10|9577|9567|9577|9567|9577|9567|9577|9567|1
1628765200000|2021-08-12 10:46:40|9576.9|9566.9|9576.6|9566.6|9576.9|9566.9|9575.9|9565.9|6
1628765210000|2021-08-12 10:46:50|9575.3|9565.3|9576.8|9566.8|9576.8|9566.8|9575.1|9565.1|4
1628765220000|2021-08-12 10:47:00|9576.9|9566.9|9578.4|9568.4|9578.4|9568.4|9576.9|9566.9|5
1628765230000|2021-08-12 10:47:10|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|1
1628765240000|2021-08-12 10:47:20|9578.9|9568.9|9578.3|9568.3|9579|9569|9578|9568|5
1628765250000|2021-08-12 10:47:30|9578.5|9568.5|9578.6|9568.6|9578.6|9568.6|9578.5|9568.5|2
1628765260000|2021-08-12 10:47:40|9578.5|9568.5|9578.5|9568.5|9578.5|9568.5|9578.3|9568.3|3
1628765270000|2021-08-12 10:47:50|9578.6|9568.6|9577.4|9567.4|9578.6|9568.6|9577.4|9567.4|4
1628765280000|2021-08-12 10:48:00|9577.6|9567.6|9578.1|9568.1|9578.1|9568.1|9577.6|9567.6|4
1628765290000|2021-08-12 10:48:10|9578.4|9568.4|9579|9569|9579.8|9569.8|9578.4|9568.4|5
1628765310000|2021-08-12 10:48:30|9578.5|9568.5|9577.3|9567.3|9578.9|9568.9|9577.3|9567.3|7
1628765320000|2021-08-12 10:48:40|9577.1|9567.1|9577.9|9567.9|9577.9|9567.9|9576.1|9566.1|7
1628765330000|2021-08-12 10:48:50|9577.3|9567.3|9578.4|9568.4|9578.8|9568.8|9577.1|9567.1|4
1628765340000|2021-08-12 10:49:00|9578.8|9568.8|9579.4|9569.4|9579.4|9569.4|9578.8|9568.8|2
1628765350000|2021-08-12 10:49:10|9578.9|9568.9|9578.5|9568.5|9578.9|9568.9|9578.5|9568.5|2
1628765360000|2021-08-12 10:49:20|9578.8|9568.8|9579.3|9569.3|9579.3|9569.3|9578.8|9568.8|2
1628765380000|2021-08-12 10:49:40|9578.6|9568.6|9578.3|9568.3|9578.6|9568.6|9578.3|9568.3|2
1628765390000|2021-08-12 10:49:50|9578.4|9568.4|9578.4|9568.4|9579|9569|9578.4|9568.4|4
1628765400000|2021-08-12 10:50:00|9577.9|9567.9|9578.6|9568.6|9579.1|9569.1|9577.9|9567.9|5
1628765420000|2021-08-12 10:50:20|9577.8|9567.8|9576.3|9566.3|9577.8|9567.8|9576|9566|4
1628765430000|2021-08-12 10:50:30|9576.5|9566.5|9576.6|9566.6|9577.1|9567.1|9576.5|9566.5|4
1628765450000|2021-08-12 10:50:50|9576|9566|9575.6|9565.6|9576|9566|9575.6|9565.6|2
1628765460000|2021-08-12 10:51:00|9575.8|9565.8|9575|9565|9575.8|9565.8|9575|9565|4
1628765480000|2021-08-12 10:51:20|9575.6|9565.6|9574.5|9564.5|9575.6|9565.6|9574.5|9564.5|2
1628765490000|2021-08-12 10:51:30|9573.1|9563.1|9574.1|9564.1|9574.1|9564.1|9573.1|9563.1|2
1628765500000|2021-08-12 10:51:40|9574|9564|9574.4|9564.4|9574.4|9564.4|9574|9564|3
1628765510000|2021-08-12 10:51:50|9574.3|9564.3|9574.9|9564.9|9575.1|9565.1|9574|9564|8
1628765540000|2021-08-12 10:52:20|9574.4|9564.4|9573|9563|9574.4|9564.4|9573|9563|5
1628765550000|2021-08-12 10:52:30|9573.1|9563.1|9574.8|9564.8|9574.8|9564.8|9573.1|9563.1|7
1628765560000|2021-08-12 10:52:40|9573.3|9563.3|9573.1|9563.1|9574.3|9564.3|9572.9|9562.9|6
1628765570000|2021-08-12 10:52:50|9573.3|9563.3|9573.4|9563.4|9573.6|9563.6|9573.3|9563.3|5
1628765580000|2021-08-12 10:53:00|9572.5|9562.5|9573.4|9563.4|9573.4|9563.4|9572.5|9562.5|2
1628765590000|2021-08-12 10:53:10|9573.1|9563.1|9572.8|9562.8|9573.1|9563.1|9572.8|9562.8|3
1628765620000|2021-08-12 10:53:40|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9572.4|9562.4|2
1628765630000|2021-08-12 10:53:50|9572.6|9562.6|9571.9|9561.9|9573|9563|9571.9|9561.9|5
1628765640000|2021-08-12 10:54:00|9571.8|9561.8|9573.1|9563.1|9573.1|9563.1|9571.8|9561.8|3
1628765650000|2021-08-12 10:54:10|9572.9|9562.9|9575|9565|9575|9565|9572.9|9562.9|4
1628765660000|2021-08-12 10:54:20|9574.5|9564.5|9575.6|9565.6|9575.6|9565.6|9574.4|9564.4|3
1628765670000|2021-08-12 10:54:30|9575.3|9565.3|9577|9567|9577|9567|9575.3|9565.3|3
1628765680000|2021-08-12 10:54:40|9576.5|9566.5|9575.9|9565.9|9576.5|9566.5|9575.4|9565.4|3
1628765690000|2021-08-12 10:54:50|9575.4|9565.4|9575.1|9565.1|9575.8|9565.8|9575|9565|6
1628765700000|2021-08-12 10:55:00|9575.8|9565.8|9577.9|9567.9|9577.9|9567.9|9575.6|9565.6|7
1628765710000|2021-08-12 10:55:10|9577.8|9567.8|9575.5|9565.5|9577.8|9567.8|9575.5|9565.5|2
1628765730000|2021-08-12 10:55:30|9575.6|9565.6|9575.5|9565.5|9575.6|9565.6|9575.5|9565.5|2
1628765740000|2021-08-12 10:55:40|9575|9565|9575|9565|9575|9565|9575|9565|1
1628765750000|2021-08-12 10:55:50|9573.8|9563.8|9573.6|9563.6|9573.8|9563.8|9573.6|9563.6|2
1628765760000|2021-08-12 10:56:00|9573.3|9563.3|9572.8|9562.8|9573.3|9563.3|9572.8|9562.8|2
1628765790000|2021-08-12 10:56:30|9572.4|9562.4|9571.6|9561.6|9572.8|9562.8|9571.6|9561.6|4
1628765820000|2021-08-12 10:57:00|9572.1|9562.1|9571.6|9561.6|9572.1|9562.1|9571.6|9561.6|3
1628765830000|2021-08-12 10:57:10|9571.8|9561.8|9572|9562|9572.5|9562.5|9571.8|9561.8|6
1628765840000|2021-08-12 10:57:20|9572.5|9562.5|9572.6|9562.6|9572.6|9562.6|9572.5|9562.5|2
1628765850000|2021-08-12 10:57:30|9572.4|9562.4|9572.9|9562.9|9572.9|9562.9|9572.4|9562.4|3
1628765870000|2021-08-12 10:57:50|9573.3|9563.3|9573.4|9563.4|9573.4|9563.4|9573.3|9563.3|2
1628765880000|2021-08-12 10:58:00|9573.3|9563.3|9570.1|9560.1|9573.3|9563.3|9570.1|9560.1|6
1628765890000|2021-08-12 10:58:10|9570.4|9560.4|9570.4|9560.4|9570.4|9560.4|9569.6|9559.6|10
1628765900000|2021-08-12 10:58:20|9570.5|9560.5|9570.6|9560.6|9570.6|9560.6|9570.5|9560.5|2
1628765910000|2021-08-12 10:58:30|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1628765920000|2021-08-12 10:58:40|9570.8|9560.8|9570.3|9560.3|9570.8|9560.8|9570.3|9560.3|2
1628765930000|2021-08-12 10:58:50|9570.9|9560.9|9570.4|9560.4|9570.9|9560.9|9570.1|9560.1|4
1628765940000|2021-08-12 10:59:00|9569.5|9559.5|9570|9560|9570|9560|9569.5|9559.5|2
1628765950000|2021-08-12 10:59:10|9569.8|9559.8|9569.4|9559.4|9569.8|9559.8|9569.3|9559.3|5
1628765960000|2021-08-12 10:59:20|9569.8|9559.8|9569.9|9559.9|9569.9|9559.9|9569.5|9559.5|3
1628765970000|2021-08-12 10:59:30|9569.6|9559.6|9569.5|9559.5|9569.6|9559.6|9569.5|9559.5|2
1628765980000|2021-08-12 10:59:40|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9569.4|9559.4|5
1628765990000|2021-08-12 10:59:50|9569.1|9559.1|9568.8|9558.8|9569.1|9559.1|9568.8|9558.8|2
1628766000000|2021-08-12 11:00:00|9569.1|9559.1|9568.4|9558.4|9569.9|9559.9|9568.4|9558.4|8
1628766020000|2021-08-12 11:00:20|9568.6|9558.6|9569.6|9559.6|9569.6|9559.6|9568.6|9558.6|3
1628766030000|2021-08-12 11:00:30|9569|9559|9569.9|9559.9|9569.9|9559.9|9568.9|9558.9|4
1628766040000|2021-08-12 11:00:40|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|9570.1|9560.1|1
1628766050000|2021-08-12 11:00:50|9570.4|9560.4|9570.5|9560.5|9570.5|9560.5|9570.4|9560.4|2
1628766060000|2021-08-12 11:01:00|9571.1|9561.1|9570.4|9560.4|9571.3|9561.3|9570.4|9560.4|4
1628766070000|2021-08-12 11:01:10|9570.8|9560.8|9571|9561|9571|9561|9570.8|9560.8|2
1628766080000|2021-08-12 11:01:20|9570.6|9560.6|9570|9560|9570.6|9560.6|9570|9560|3
1628766090000|2021-08-12 11:01:30|9569.9|9559.9|9569.1|9559.1|9569.9|9559.9|9569.1|9559.1|3
1628766100000|2021-08-12 11:01:40|9569.3|9559.3|9569.1|9559.1|9569.5|9559.5|9569.1|9559.1|3
1628766120000|2021-08-12 11:02:00|9568.5|9558.5|9569.8|9559.8|9569.8|9559.8|9568.5|9558.5|4
1628766130000|2021-08-12 11:02:10|9569.4|9559.4|9569.8|9559.8|9569.8|9559.8|9569.4|9559.4|2
1628766140000|2021-08-12 11:02:20|9569.4|9559.4|9569.8|9559.8|9569.8|9559.8|9569.4|9559.4|2
1628766150000|2021-08-12 11:02:30|9569.4|9559.4|9569.1|9559.1|9569.4|9559.4|9569.1|9559.1|2
1628766160000|2021-08-12 11:02:40|9569.5|9559.5|9569.1|9559.1|9569.5|9559.5|9569.1|9559.1|2
1628766190000|2021-08-12 11:03:10|9569.3|9559.3|9569.1|9559.1|9569.3|9559.3|9569.1|9559.1|2
1628766210000|2021-08-12 11:03:30|9568.4|9558.4|9568|9558|9568.4|9558.4|9567.9|9557.9|9
1628766220000|2021-08-12 11:03:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628766230000|2021-08-12 11:03:50|9567.8|9557.8|9566|9556|9567.8|9557.8|9566|9556|7
1628766240000|2021-08-12 11:04:00|9565.8|9555.8|9566|9556|9566|9556|9565.8|9555.8|2
1628766250000|2021-08-12 11:04:10|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1628766260000|2021-08-12 11:04:20|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1628766270000|2021-08-12 11:04:30|9564.4|9554.4|9564.6|9554.6|9564.6|9554.6|9564.4|9554.4|2
1628766280000|2021-08-12 11:04:40|9564.1|9554.1|9561.6|9551.6|9564.1|9554.1|9561.6|9551.6|5
1628766290000|2021-08-12 11:04:50|9561.5|9551.5|9561.3|9551.3|9561.9|9551.9|9561.3|9551.3|4
1628766300000|2021-08-12 11:05:00|9561|9551|9560.5|9550.5|9561|9551|9559.5|9549.5|7
1628766310000|2021-08-12 11:05:10|9560.1|9550.1|9560.6|9550.6|9560.9|9550.9|9560|9550|7
1628766320000|2021-08-12 11:05:20|9560.5|9550.5|9560.8|9550.8|9560.9|9550.9|9560.1|9550.1|10
1628766330000|2021-08-12 11:05:30|9560.4|9550.4|9560.1|9550.1|9560.4|9550.4|9560|9550|5
1628766340000|2021-08-12 11:05:40|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|9560.4|9550.4|1
1628766350000|2021-08-12 11:05:50|9560.3|9550.3|9559.6|9549.6|9560.3|9550.3|9559.6|9549.6|2
1628766360000|2021-08-12 11:06:00|9560|9550|9559.6|9549.6|9560.6|9550.6|9559.6|9549.6|4
1628766370000|2021-08-12 11:06:10|9559.1|9549.1|9557.4|9547.4|9559.1|9549.1|9557.4|9547.4|3
1628766380000|2021-08-12 11:06:20|9557.5|9547.5|9557.4|9547.4|9557.6|9547.6|9557.4|9547.4|4
1628766390000|2021-08-12 11:06:30|9556.8|9546.8|9556.4|9546.4|9557.3|9547.3|9556.4|9546.4|4
1628766400000|2021-08-12 11:06:40|9556.1|9546.1|9558.6|9548.6|9558.8|9548.8|9556.1|9546.1|11
1628766410000|2021-08-12 11:06:50|9558.5|9548.5|9558|9548|9558.8|9548.8|9558|9548|5
1628766420000|2021-08-12 11:07:00|9557.5|9547.5|9555.5|9545.5|9557.5|9547.5|9555.5|9545.5|5
1628766430000|2021-08-12 11:07:10|9555.9|9545.9|9556.1|9546.1|9556.6|9546.6|9555.9|9545.9|4
1628766440000|2021-08-12 11:07:20|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1628766460000|2021-08-12 11:07:40|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|9556.1|9546.1|1
1628766480000|2021-08-12 11:08:00|9555.5|9545.5|9556.1|9546.1|9556.1|9546.1|9555.5|9545.5|4
1628766530000|2021-08-12 11:08:50|9556.6|9546.6|9558.9|9548.9|9558.9|9548.9|9556.6|9546.6|7
1628766540000|2021-08-12 11:09:00|9559.1|9549.1|9558.9|9548.9|9559.9|9549.9|9558.9|9548.9|6
1628766570000|2021-08-12 11:09:30|9558.4|9548.4|9560.9|9550.9|9561.4|9551.4|9558.4|9548.4|7
1628766580000|2021-08-12 11:09:40|9559.9|9549.9|9560.4|9550.4|9560.4|9550.4|9559.9|9549.9|3
1628766590000|2021-08-12 11:09:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1628766600000|2021-08-12 11:10:00|9560|9550|9560|9550|9560|9550|9560|9550|1
1628766610000|2021-08-12 11:10:10|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1628766630000|2021-08-12 11:10:30|9560|9550|9560.5|9550.5|9560.8|9550.8|9560|9550|8
1628766640000|2021-08-12 11:10:40|9561.3|9551.3|9561.8|9551.8|9562|9552|9561.3|9551.3|5
1628766650000|2021-08-12 11:10:50|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1628766660000|2021-08-12 11:11:00|9560.5|9550.5|9561.4|9551.4|9561.4|9551.4|9560.5|9550.5|2
1628766670000|2021-08-12 11:11:10|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1628766680000|2021-08-12 11:11:20|9561.6|9551.6|9560.9|9550.9|9562.1|9552.1|9560.8|9550.8|10
1628766690000|2021-08-12 11:11:30|9560.5|9550.5|9559.5|9549.5|9560.5|9550.5|9559.5|9549.5|5
1628766700000|2021-08-12 11:11:40|9559.8|9549.8|9559.6|9549.6|9560.3|9550.3|9559.6|9549.6|7
1628766710000|2021-08-12 11:11:50|9559.4|9549.4|9558.8|9548.8|9559.4|9549.4|9558.8|9548.8|3
1628766720000|2021-08-12 11:12:00|9558.6|9548.6|9558.3|9548.3|9558.6|9548.6|9558.3|9548.3|2
1628766730000|2021-08-12 11:12:10|9558|9548|9557.4|9547.4|9558|9548|9557.4|9547.4|3
1628766740000|2021-08-12 11:12:20|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|4
1628766750000|2021-08-12 11:12:30|9557.5|9547.5|9560.8|9550.8|9560.8|9550.8|9557.5|9547.5|7
1628766760000|2021-08-12 11:12:40|9560.9|9550.9|9560|9550|9560.9|9550.9|9559.5|9549.5|4
1628766770000|2021-08-12 11:12:50|9560.1|9550.1|9559.1|9549.1|9560.6|9550.6|9559.1|9549.1|8
1628766780000|2021-08-12 11:13:00|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9559.1|9549.1|4
1628766790000|2021-08-12 11:13:10|9558.6|9548.6|9558.8|9548.8|9558.8|9548.8|9558.6|9548.6|2
1628766800000|2021-08-12 11:13:20|9558.9|9548.9|9557.3|9547.3|9558.9|9548.9|9557.3|9547.3|6
1628766810000|2021-08-12 11:13:30|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1628766820000|2021-08-12 11:13:40|9557.8|9547.8|9559.3|9549.3|9559.3|9549.3|9557.8|9547.8|6
1628766830000|2021-08-12 11:13:50|9559.5|9549.5|9558.1|9548.1|9559.5|9549.5|9558.1|9548.1|3
1628766850000|2021-08-12 11:14:10|9558|9548|9558|9548|9558|9548|9558|9548|1
1628766870000|2021-08-12 11:14:30|9557.8|9547.8|9557.3|9547.3|9557.8|9547.8|9557.3|9547.3|3
1628766880000|2021-08-12 11:14:40|9557.1|9547.1|9557|9547|9557.3|9547.3|9557|9547|3
1628766890000|2021-08-12 11:14:50|9557.3|9547.3|9551.1|9541.1|9557.3|9547.3|9550.3|9540.3|7
1628766900000|2021-08-12 11:15:00|9550.6|9540.6|9549.4|9539.4|9550.6|9540.6|9548.9|9538.9|4
1628766910000|2021-08-12 11:15:10|9549.5|9539.5|9553.9|9543.9|9554.1|9544.1|9549.5|9539.5|9
1628766920000|2021-08-12 11:15:20|9553.6|9543.6|9554.8|9544.8|9554.8|9544.8|9553.6|9543.6|3
1628766930000|2021-08-12 11:15:30|9555|9545|9556.9|9546.9|9556.9|9546.9|9554.8|9544.8|5
1628766940000|2021-08-12 11:15:40|9557|9547|9557.8|9547.8|9557.8|9547.8|9557|9547|2
1628766950000|2021-08-12 11:15:50|9557.9|9547.9|9558|9548|9558|9548|9557.9|9547.9|2
1628766960000|2021-08-12 11:16:00|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|1
1628766970000|2021-08-12 11:16:10|9557.8|9547.8|9557.4|9547.4|9557.9|9547.9|9557.4|9547.4|3
1628766980000|2021-08-12 11:16:20|9556.9|9546.9|9560.5|9550.5|9560.5|9550.5|9556.6|9546.6|5
1628766990000|2021-08-12 11:16:30|9560|9550|9559.5|9549.5|9560|9550|9559.5|9549.5|4
1628767010000|2021-08-12 11:16:50|9559.3|9549.3|9559|9549|9559.3|9549.3|9558.6|9548.6|4
1628767020000|2021-08-12 11:17:00|9558.9|9548.9|9558.4|9548.4|9558.9|9548.9|9558.4|9548.4|2
1628767040000|2021-08-12 11:17:20|9558|9548|9558.3|9548.3|9558.4|9548.4|9557.5|9547.5|7
1628767050000|2021-08-12 11:17:30|9558.1|9548.1|9557.9|9547.9|9558.1|9548.1|9557.6|9547.6|4
1628767060000|2021-08-12 11:17:40|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1628767070000|2021-08-12 11:17:50|9559.3|9549.3|9557.4|9547.4|9559.3|9549.3|9557.4|9547.4|6
1628767080000|2021-08-12 11:18:00|9556.9|9546.9|9555.1|9545.1|9556.9|9546.9|9555|9545|8
1628767090000|2021-08-12 11:18:10|9555.4|9545.4|9556.6|9546.6|9556.6|9546.6|9555.4|9545.4|5
1628767100000|2021-08-12 11:18:20|9558.1|9548.1|9556.1|9546.1|9558.5|9548.5|9556.1|9546.1|7
1628767120000|2021-08-12 11:18:40|9555.6|9545.6|9555.1|9545.1|9555.6|9545.6|9554|9544|6
1628767130000|2021-08-12 11:18:50|9554.6|9544.6|9554.5|9544.5|9554.6|9544.6|9554|9544|6
1628767140000|2021-08-12 11:19:00|9554.4|9544.4|9552.6|9542.6|9554.4|9544.4|9552.6|9542.6|3
1628767150000|2021-08-12 11:19:10|9552.3|9542.3|9552.9|9542.9|9552.9|9542.9|9552.3|9542.3|3
1628767160000|2021-08-12 11:19:20|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1628767170000|2021-08-12 11:19:30|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|1
1628767180000|2021-08-12 11:19:40|9552|9542|9552.6|9542.6|9552.6|9542.6|9552|9542|2
1628767200000|2021-08-12 11:20:00|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1628767210000|2021-08-12 11:20:10|9553.6|9543.6|9554|9544|9554.5|9544.5|9553.6|9543.6|4
1628767220000|2021-08-12 11:20:20|9553.8|9543.8|9554.3|9544.3|9554.3|9544.3|9553.4|9543.4|5
1628767240000|2021-08-12 11:20:40|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1628767250000|2021-08-12 11:20:50|9555.4|9545.4|9556.3|9546.3|9557|9547|9555.4|9545.4|8
1628767260000|2021-08-12 11:21:00|9556.5|9546.5|9556.6|9546.6|9557.1|9547.1|9555.8|9545.8|5
1628767270000|2021-08-12 11:21:10|9556.8|9546.8|9556.6|9546.6|9557.1|9547.1|9556.6|9546.6|4
1628767280000|2021-08-12 11:21:20|9557|9547|9556.4|9546.4|9557.4|9547.4|9556.4|9546.4|5
1628767290000|2021-08-12 11:21:30|9556.3|9546.3|9554.9|9544.9|9556.3|9546.3|9554.3|9544.3|10
1628767300000|2021-08-12 11:21:40|9555.3|9545.3|9555.9|9545.9|9555.9|9545.9|9555.3|9545.3|6
1628767310000|2021-08-12 11:21:50|9555.6|9545.6|9555.1|9545.1|9555.6|9545.6|9554.5|9544.5|8
1628767320000|2021-08-12 11:22:00|9555.4|9545.4|9558.4|9548.4|9558.8|9548.8|9555.4|9545.4|8
1628767330000|2021-08-12 11:22:10|9558.1|9548.1|9555.1|9545.1|9558.1|9548.1|9555.1|9545.1|4
1628767340000|2021-08-12 11:22:20|9554.9|9544.9|9554.6|9544.6|9554.9|9544.9|9554.6|9544.6|2
1628767350000|2021-08-12 11:22:30|9554.5|9544.5|9555.3|9545.3|9555.3|9545.3|9554.5|9544.5|4
1628767360000|2021-08-12 11:22:40|9554.9|9544.9|9554|9544|9554.9|9544.9|9554|9544|4
1628767370000|2021-08-12 11:22:50|9553.9|9543.9|9553.5|9543.5|9553.9|9543.9|9553.5|9543.5|3
1628767380000|2021-08-12 11:23:00|9552.8|9542.8|9555.6|9545.6|9555.6|9545.6|9552.8|9542.8|6
1628767390000|2021-08-12 11:23:10|9555.3|9545.3|9554.6|9544.6|9555.3|9545.3|9554.6|9544.6|3
1628767400000|2021-08-12 11:23:20|9554.4|9544.4|9554.5|9544.5|9554.5|9544.5|9554.3|9544.3|4
1628767410000|2021-08-12 11:23:30|9554.1|9544.1|9554.1|9544.1|9554.4|9544.4|9553.9|9543.9|5
1628767420000|2021-08-12 11:23:40|9553.4|9543.4|9554.6|9544.6|9554.6|9544.6|9552.4|9542.4|6
1628767430000|2021-08-12 11:23:50|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.9|9543.9|2
1628767440000|2021-08-12 11:24:00|9553.6|9543.6|9553.3|9543.3|9553.6|9543.6|9552.8|9542.8|5
1628767450000|2021-08-12 11:24:10|9553.1|9543.1|9555.5|9545.5|9555.5|9545.5|9552.9|9542.9|7
1628767470000|2021-08-12 11:24:30|9555.6|9545.6|9550|9540|9556|9546|9550|9540|7
1628767490000|2021-08-12 11:24:50|9549.8|9539.8|9550.1|9540.1|9550.1|9540.1|9549.8|9539.8|3
1628767500000|2021-08-12 11:25:00|9550.3|9540.3|9550.8|9540.8|9551.6|9541.6|9550|9540|10
1628767510000|2021-08-12 11:25:10|9550.5|9540.5|9551.1|9541.1|9551.6|9541.6|9550.4|9540.4|6
1628767520000|2021-08-12 11:25:20|9551.3|9541.3|9553.1|9543.1|9553.1|9543.1|9551.3|9541.3|4
1628767530000|2021-08-12 11:25:30|9553.4|9543.4|9552.9|9542.9|9554.3|9544.3|9552.6|9542.6|10
1628767540000|2021-08-12 11:25:40|9552.5|9542.5|9554.1|9544.1|9555.1|9545.1|9552.5|9542.5|9
1628767550000|2021-08-12 11:25:50|9554.6|9544.6|9557.4|9547.4|9558.1|9548.1|9554.6|9544.6|14
1628767560000|2021-08-12 11:26:00|9557.9|9547.9|9556.5|9546.5|9557.9|9547.9|9556.5|9546.5|4
1628767570000|2021-08-12 11:26:10|9555.6|9545.6|9555.9|9545.9|9556.4|9546.4|9555.6|9545.6|3
1628767580000|2021-08-12 11:26:20|9555.1|9545.1|9554.8|9544.8|9556.1|9546.1|9554.8|9544.8|7
1628767590000|2021-08-12 11:26:30|9554.9|9544.9|9555.1|9545.1|9555.6|9545.6|9554.9|9544.9|4
1628767600000|2021-08-12 11:26:40|9554.8|9544.8|9556|9546|9556.3|9546.3|9554.8|9544.8|6
1628767610000|2021-08-12 11:26:50|9554.5|9544.5|9554.5|9544.5|9555.3|9545.3|9554.5|9544.5|6
1628767620000|2021-08-12 11:27:00|9555.1|9545.1|9556.1|9546.1|9556.1|9546.1|9555.1|9545.1|6
1628767630000|2021-08-12 11:27:10|9555.6|9545.6|9556|9546|9556|9546|9555.6|9545.6|2
1628767640000|2021-08-12 11:27:20|9556.1|9546.1|9561.3|9551.3|9561.3|9551.3|9556.1|9546.1|10
1628767650000|2021-08-12 11:27:30|9561|9551|9559.5|9549.5|9561|9551|9558.3|9548.3|6
1628767660000|2021-08-12 11:27:40|9559.4|9549.4|9557.6|9547.6|9559.4|9549.4|9557.5|9547.5|10
1628767670000|2021-08-12 11:27:50|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9556.8|9546.8|7
1628767680000|2021-08-12 11:28:00|9557.1|9547.1|9554|9544|9557.1|9547.1|9553|9543|8
1628767690000|2021-08-12 11:28:10|9553.8|9543.8|9551.4|9541.4|9553.8|9543.8|9551.4|9541.4|11
1628767700000|2021-08-12 11:28:20|9550.8|9540.8|9552.3|9542.3|9552.5|9542.5|9550.8|9540.8|8
1628767710000|2021-08-12 11:28:30|9552.5|9542.5|9551.4|9541.4|9552.5|9542.5|9551.4|9541.4|6
1628767720000|2021-08-12 11:28:40|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9550.6|9540.6|3
1628767730000|2021-08-12 11:28:50|9551.8|9541.8|9551.3|9541.3|9551.9|9541.9|9551.3|9541.3|6
1628767740000|2021-08-12 11:29:00|9551|9541|9551|9541|9551|9541|9551|9541|1
1628767760000|2021-08-12 11:29:20|9550.4|9540.4|9550.1|9540.1|9550.9|9540.9|9550.1|9540.1|4
1628767770000|2021-08-12 11:29:30|9549.6|9539.6|9549.3|9539.3|9549.6|9539.6|9549.3|9539.3|2
1628767780000|2021-08-12 11:29:40|9549.5|9539.5|9550|9540|9550|9540|9549.5|9539.5|3
1628767790000|2021-08-12 11:29:50|9549.1|9539.1|9549.3|9539.3|9550|9540|9548.9|9538.9|7
1628767800000|2021-08-12 11:30:00|9549|9539|9549|9539|9549.4|9539.4|9549|9539|5
1628767810000|2021-08-12 11:30:10|9549.4|9539.4|9547.3|9537.3|9549.6|9539.6|9547.3|9537.3|13
1628767820000|2021-08-12 11:30:20|9546.9|9536.9|9546.4|9536.4|9547.5|9537.5|9546|9536|9
1628767830000|2021-08-12 11:30:30|9546|9536|9544.9|9534.9|9546.4|9536.4|9544.9|9534.9|6
1628767840000|2021-08-12 11:30:40|9544.8|9534.8|9543.1|9533.1|9544.8|9534.8|9542.8|9532.8|14
1628767850000|2021-08-12 11:30:50|9543.4|9533.4|9543.8|9533.8|9544.5|9534.5|9542.3|9532.3|21
1628767860000|2021-08-12 11:31:00|9543.5|9533.5|9542.9|9532.9|9544|9534|9542.1|9532.1|16
1628767870000|2021-08-12 11:31:10|9542.4|9532.4|9542.4|9532.4|9542.6|9532.6|9541.9|9531.9|12
1628767880000|2021-08-12 11:31:20|9542.1|9532.1|9541.3|9531.3|9542.6|9532.6|9541|9531|12
1628767890000|2021-08-12 11:31:30|9541.1|9531.1|9538.8|9528.8|9541.4|9531.4|9538|9528|17
1628767900000|2021-08-12 11:31:40|9538.3|9528.3|9538.3|9528.3|9538.5|9528.5|9538|9528|10
1628767910000|2021-08-12 11:31:50|9537.9|9527.9|9537|9527|9538.1|9528.1|9536.8|9526.8|15
1628767920000|2021-08-12 11:32:00|9536.8|9526.8|9543|9533|9543.5|9533.5|9536.1|9526.1|12
1628767930000|2021-08-12 11:32:10|9543.6|9533.6|9547.6|9537.6|9548.8|9538.8|9543.6|9533.6|18
1628767940000|2021-08-12 11:32:20|9548.4|9538.4|9546|9536|9548.4|9538.4|9546|9536|14
1628767950000|2021-08-12 11:32:30|9545.9|9535.9|9544.6|9534.6|9545.9|9535.9|9544.6|9534.6|14
1628767960000|2021-08-12 11:32:40|9544|9534|9547.4|9537.4|9547.4|9537.4|9543.6|9533.6|9
1628767970000|2021-08-12 11:32:50|9547.1|9537.1|9542.6|9532.6|9547.3|9537.3|9542.1|9532.1|21
1628767980000|2021-08-12 11:33:00|9543|9533|9545|9535|9545.9|9535.9|9543|9533|18
1628767990000|2021-08-12 11:33:10|9544.8|9534.8|9542.1|9532.1|9545.6|9535.6|9542|9532|17
1628768000000|2021-08-12 11:33:20|9542.4|9532.4|9543.6|9533.6|9543.6|9533.6|9541.3|9531.3|21
1628768010000|2021-08-12 11:33:30|9544.4|9534.4|9546|9536|9547.5|9537.5|9543.1|9533.1|25
1628768020000|2021-08-12 11:33:40|9546.9|9536.9|9545.6|9535.6|9546.9|9536.9|9544.4|9534.4|18
1628768030000|2021-08-12 11:33:50|9545.1|9535.1|9545.8|9535.8|9546.8|9536.8|9544.6|9534.6|22
1628768040000|2021-08-12 11:34:00|9546|9536|9546.9|9536.9|9548.3|9538.3|9546|9536|15
1628768050000|2021-08-12 11:34:10|9547.1|9537.1|9547.8|9537.8|9548.6|9538.6|9547.1|9537.1|20
1628768060000|2021-08-12 11:34:20|9547.6|9537.6|9548.6|9538.6|9548.6|9538.6|9547.4|9537.4|23
1628768070000|2021-08-12 11:34:30|9548.9|9538.9|9549.1|9539.1|9550.3|9540.3|9548.4|9538.4|21
1628768080000|2021-08-12 11:34:40|9548.3|9538.3|9546.8|9536.8|9548.8|9538.8|9546.8|9536.8|14
1628768090000|2021-08-12 11:34:50|9546.5|9536.5|9548|9538|9548.9|9538.9|9546|9536|11
1628768100000|2021-08-12 11:35:00|9548.3|9538.3|9549.6|9539.6|9549.8|9539.8|9548.3|9538.3|10
1628768110000|2021-08-12 11:35:10|9549.1|9539.1|9549.6|9539.6|9550.5|9540.5|9549.1|9539.1|10
1628768120000|2021-08-12 11:35:20|9549.9|9539.9|9552|9542|9553.1|9543.1|9549.9|9539.9|20
1628768130000|2021-08-12 11:35:30|9551.8|9541.8|9552|9542|9552.9|9542.9|9551|9541|16
1628768140000|2021-08-12 11:35:40|9551.5|9541.5|9552.1|9542.1|9552.1|9542.1|9551.3|9541.3|7
1628768150000|2021-08-12 11:35:50|9553|9543|9553|9543|9553|9543|9552.6|9542.6|5
1628768170000|2021-08-12 11:36:10|9552.9|9542.9|9557.4|9547.4|9557.4|9547.4|9552.9|9542.9|6
1628768180000|2021-08-12 11:36:20|9557.3|9547.3|9557.8|9547.8|9557.8|9547.8|9556.8|9546.8|5
1628768190000|2021-08-12 11:36:30|9557.5|9547.5|9557.6|9547.6|9558|9548|9557.3|9547.3|9
1628768200000|2021-08-12 11:36:40|9557.9|9547.9|9557.4|9547.4|9558|9548|9557.4|9547.4|8
1628768210000|2021-08-12 11:36:50|9558|9548|9557.4|9547.4|9558|9548|9557.4|9547.4|2
1628768220000|2021-08-12 11:37:00|9557.1|9547.1|9557.4|9547.4|9557.4|9547.4|9557.1|9547.1|2
1628768230000|2021-08-12 11:37:10|9557.1|9547.1|9556.9|9546.9|9557.1|9547.1|9556.6|9546.6|3
1628768240000|2021-08-12 11:37:20|9556.5|9546.5|9556|9546|9556.5|9546.5|9556|9546|3
1628768250000|2021-08-12 11:37:30|9555.8|9545.8|9550.6|9540.6|9555.8|9545.8|9550|9540|11
1628768260000|2021-08-12 11:37:40|9550.8|9540.8|9551|9541|9551|9541|9550|9540|5
1628768270000|2021-08-12 11:37:50|9551.1|9541.1|9552.1|9542.1|9552.1|9542.1|9551.1|9541.1|4
1628768280000|2021-08-12 11:38:00|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|9552.6|9542.6|1
1628768290000|2021-08-12 11:38:10|9553|9543|9554|9544|9554.1|9544.1|9553|9543|5
1628768300000|2021-08-12 11:38:20|9553.8|9543.8|9553.8|9543.8|9554.4|9544.4|9553.3|9543.3|7
1628768310000|2021-08-12 11:38:30|9553.5|9543.5|9552|9542|9553.5|9543.5|9552|9542|4
1628768320000|2021-08-12 11:38:40|9552.1|9542.1|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|3
1628768330000|2021-08-12 11:38:50|9551.6|9541.6|9550.8|9540.8|9551.6|9541.6|9550.8|9540.8|8
1628768340000|2021-08-12 11:39:00|9550.9|9540.9|9551.1|9541.1|9551.1|9541.1|9550.9|9540.9|2
1628768350000|2021-08-12 11:39:10|9551.8|9541.8|9552|9542|9552.8|9542.8|9551.8|9541.8|4
1628768360000|2021-08-12 11:39:20|9551.9|9541.9|9552.1|9542.1|9552.1|9542.1|9551.6|9541.6|3
1628768370000|2021-08-12 11:39:30|9552.5|9542.5|9552|9542|9552.8|9542.8|9552|9542|5
1628768380000|2021-08-12 11:39:40|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|2
1628768390000|2021-08-12 11:39:50|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.1|9542.1|3
1628768410000|2021-08-12 11:40:10|9552|9542|9552|9542|9552|9542|9552|9542|1
1628768420000|2021-08-12 11:40:20|9551.3|9541.3|9549.5|9539.5|9551.3|9541.3|9549|9539|4
1628768440000|2021-08-12 11:40:40|9549.8|9539.8|9548.9|9538.9|9552|9542|9548.8|9538.8|5
1628768450000|2021-08-12 11:40:50|9549.1|9539.1|9548.9|9538.9|9550.1|9540.1|9548.9|9538.9|6
1628768460000|2021-08-12 11:41:00|9548.6|9538.6|9548.5|9538.5|9548.8|9538.8|9547.9|9537.9|5
1628768470000|2021-08-12 11:41:10|9548.8|9538.8|9549.6|9539.6|9550.1|9540.1|9548.8|9538.8|7
1628768480000|2021-08-12 11:41:20|9550.3|9540.3|9549.1|9539.1|9550.3|9540.3|9549.1|9539.1|4
1628768490000|2021-08-12 11:41:30|9549.4|9539.4|9550.9|9540.9|9550.9|9540.9|9548.9|9538.9|10
1628768500000|2021-08-12 11:41:40|9550.8|9540.8|9550.8|9540.8|9551|9541|9550.6|9540.6|8
1628768510000|2021-08-12 11:41:50|9551|9541|9550.5|9540.5|9551|9541|9550.5|9540.5|3
1628768520000|2021-08-12 11:42:00|9550|9540|9549.8|9539.8|9550.4|9540.4|9549|9539|11
1628768530000|2021-08-12 11:42:10|9550|9540|9550|9540|9550|9540|9549.8|9539.8|3
1628768540000|2021-08-12 11:42:20|9550.4|9540.4|9550.5|9540.5|9550.6|9540.6|9549.8|9539.8|5
1628768550000|2021-08-12 11:42:30|9549.9|9539.9|9549.3|9539.3|9551|9541|9549.3|9539.3|7
1628768580000|2021-08-12 11:43:00|9548.6|9538.6|9546.9|9536.9|9548.6|9538.6|9546.9|9536.9|5
1628768590000|2021-08-12 11:43:10|9547.6|9537.6|9545.3|9535.3|9547.6|9537.6|9545.3|9535.3|6
1628768600000|2021-08-12 11:43:20|9545.1|9535.1|9544.6|9534.6|9545.1|9535.1|9544.6|9534.6|4
1628768610000|2021-08-12 11:43:30|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9542.8|9532.8|6
1628768620000|2021-08-12 11:43:40|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|9544.6|9534.6|1
1628768630000|2021-08-12 11:43:50|9544.9|9534.9|9545|9535|9545.1|9535.1|9544.9|9534.9|3
1628768640000|2021-08-12 11:44:00|9545.1|9535.1|9553|9543|9553|9543|9545.1|9535.1|11
1628768650000|2021-08-12 11:44:10|9553.1|9543.1|9553.9|9543.9|9553.9|9543.9|9553|9543|4
1628768660000|2021-08-12 11:44:20|9554.1|9544.1|9556.4|9546.4|9556.4|9546.4|9554.1|9544.1|9
1628768670000|2021-08-12 11:44:30|9555.3|9545.3|9554.4|9544.4|9555.3|9545.3|9554.4|9544.4|3
1628768680000|2021-08-12 11:44:40|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9552.1|9542.1|5
1628768690000|2021-08-12 11:44:50|9553.6|9543.6|9553.3|9543.3|9553.6|9543.6|9553.3|9543.3|2
1628768700000|2021-08-12 11:45:00|9553.6|9543.6|9553.5|9543.5|9553.6|9543.6|9553.5|9543.5|2
1628768710000|2021-08-12 11:45:10|9553.8|9543.8|9553.5|9543.5|9553.8|9543.8|9553.5|9543.5|3
1628768730000|2021-08-12 11:45:30|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1628768750000|2021-08-12 11:45:50|9553.4|9543.4|9552|9542|9553.4|9543.4|9551.6|9541.6|7
1628768760000|2021-08-12 11:46:00|9551.6|9541.6|9551.3|9541.3|9551.6|9541.6|9550.4|9540.4|5
1628768770000|2021-08-12 11:46:10|9551.4|9541.4|9551.8|9541.8|9551.8|9541.8|9551.4|9541.4|2
1628768780000|2021-08-12 11:46:20|9552.1|9542.1|9552.3|9542.3|9552.3|9542.3|9552.1|9542.1|2
1628768790000|2021-08-12 11:46:30|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|1
1628768800000|2021-08-12 11:46:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1628768810000|2021-08-12 11:46:50|9552|9542|9552.6|9542.6|9552.6|9542.6|9552|9542|4
1628768830000|2021-08-12 11:47:10|9552.4|9542.4|9552.4|9542.4|9552.4|9542.4|9552.1|9542.1|4
1628768840000|2021-08-12 11:47:20|9552.6|9542.6|9553.4|9543.4|9553.4|9543.4|9552.6|9542.6|2
1628768850000|2021-08-12 11:47:30|9553.5|9543.5|9554.1|9544.1|9554.1|9544.1|9553.5|9543.5|2
1628768860000|2021-08-12 11:47:40|9554.6|9544.6|9556.4|9546.4|9556.4|9546.4|9554.6|9544.6|9
1628768870000|2021-08-12 11:47:50|9556.6|9546.6|9557.3|9547.3|9557.3|9547.3|9556.6|9546.6|3
1628768880000|2021-08-12 11:48:00|9557.1|9547.1|9556.8|9546.8|9557.1|9547.1|9556|9546|8
1628768890000|2021-08-12 11:48:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1628768900000|2021-08-12 11:48:20|9556.8|9546.8|9555.8|9545.8|9556.8|9546.8|9555.5|9545.5|5
1628768910000|2021-08-12 11:48:30|9555.9|9545.9|9555.8|9545.8|9556.1|9546.1|9555.8|9545.8|4
1628768920000|2021-08-12 11:48:40|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1628768940000|2021-08-12 11:49:00|9555.6|9545.6|9554.8|9544.8|9555.6|9545.6|9554.8|9544.8|3
1628768950000|2021-08-12 11:49:10|9555.3|9545.3|9556.1|9546.1|9556.1|9546.1|9555.3|9545.3|3
1628768960000|2021-08-12 11:49:20|9555.9|9545.9|9556.4|9546.4|9556.4|9546.4|9555.9|9545.9|3
1628768970000|2021-08-12 11:49:30|9556.6|9546.6|9558.8|9548.8|9559.1|9549.1|9556.6|9546.6|3
1628768990000|2021-08-12 11:49:50|9559|9549|9560.5|9550.5|9560.5|9550.5|9558.6|9548.6|8
1628769000000|2021-08-12 11:50:00|9561.5|9551.5|9562.5|9552.5|9563.4|9553.4|9561.5|9551.5|8
1628769010000|2021-08-12 11:50:10|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|9562.6|9552.6|1
1628769030000|2021-08-12 11:50:30|9562.9|9552.9|9563.3|9553.3|9563.3|9553.3|9562.9|9552.9|3
1628769040000|2021-08-12 11:50:40|9563.1|9553.1|9562.4|9552.4|9563.1|9553.1|9562.4|9552.4|2
1628769050000|2021-08-12 11:50:50|9562.6|9552.6|9563.6|9553.6|9563.6|9553.6|9562.6|9552.6|3
1628769060000|2021-08-12 11:51:00|9563.8|9553.8|9563.9|9553.9|9564.9|9554.9|9563.8|9553.8|5
1628769070000|2021-08-12 11:51:10|9563.5|9553.5|9562.9|9552.9|9563.5|9553.5|9562.9|9552.9|3
1628769080000|2021-08-12 11:51:20|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|5
1628769090000|2021-08-12 11:51:30|9563|9553|9562|9552|9564.3|9554.3|9562|9552|6
1628769100000|2021-08-12 11:51:40|9561.5|9551.5|9561|9551|9561.5|9551.5|9560.9|9550.9|4
1628769120000|2021-08-12 11:52:00|9561.1|9551.1|9561|9551|9561.1|9551.1|9561|9551|2
1628769130000|2021-08-12 11:52:10|9561.3|9551.3|9562.3|9552.3|9562.3|9552.3|9561.3|9551.3|4
1628769140000|2021-08-12 11:52:20|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628769150000|2021-08-12 11:52:30|9562.6|9552.6|9561.6|9551.6|9562.8|9552.8|9561.6|9551.6|5
1628769160000|2021-08-12 11:52:40|9561.4|9551.4|9561.3|9551.3|9561.4|9551.4|9561.3|9551.3|2
1628769170000|2021-08-12 11:52:50|9561.4|9551.4|9561.3|9551.3|9561.4|9551.4|9561.3|9551.3|2
1628769180000|2021-08-12 11:53:00|9560.6|9550.6|9559.4|9549.4|9560.6|9550.6|9559.4|9549.4|10
1628769190000|2021-08-12 11:53:10|9559|9549|9558.4|9548.4|9559|9549|9558.1|9548.1|4
1628769200000|2021-08-12 11:53:20|9558|9548|9557.9|9547.9|9558|9548|9557.9|9547.9|2
1628769210000|2021-08-12 11:53:30|9558.1|9548.1|9559.3|9549.3|9559.3|9549.3|9558.1|9548.1|2
1628769240000|2021-08-12 11:54:00|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1628769250000|2021-08-12 11:54:10|9559|9549|9557.5|9547.5|9559|9549|9557.5|9547.5|2
1628769270000|2021-08-12 11:54:30|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|9557.4|9547.4|1
1628769280000|2021-08-12 11:54:40|9557.1|9547.1|9555.5|9545.5|9557.1|9547.1|9555.3|9545.3|5
1628769290000|2021-08-12 11:54:50|9555.3|9545.3|9555|9545|9555.5|9545.5|9555|9545|4
1628769300000|2021-08-12 11:55:00|9555.3|9545.3|9557.3|9547.3|9558.3|9548.3|9555|9545|11
1628769310000|2021-08-12 11:55:10|9557.4|9547.4|9557.5|9547.5|9558.3|9548.3|9557.4|9547.4|3
1628769320000|2021-08-12 11:55:20|9557.6|9547.6|9557.4|9547.4|9557.6|9547.6|9557.4|9547.4|2
1628769330000|2021-08-12 11:55:30|9557.6|9547.6|9556.8|9546.8|9559.8|9549.8|9556.8|9546.8|6
1628769340000|2021-08-12 11:55:40|9556.4|9546.4|9555.9|9545.9|9556.4|9546.4|9555.6|9545.6|4
1628769350000|2021-08-12 11:55:50|9556|9546|9556|9546|9556|9546|9556|9546|1
1628769360000|2021-08-12 11:56:00|9556.3|9546.3|9557|9547|9557|9547|9556.3|9546.3|4
1628769370000|2021-08-12 11:56:10|9557.6|9547.6|9559.1|9549.1|9559.1|9549.1|9557.6|9547.6|6
1628769380000|2021-08-12 11:56:20|9559.4|9549.4|9559.6|9549.6|9559.6|9549.6|9559.4|9549.4|2
1628769390000|2021-08-12 11:56:30|9558.1|9548.1|9558.6|9548.6|9558.9|9548.9|9558.1|9548.1|5
1628769400000|2021-08-12 11:56:40|9558.5|9548.5|9556.5|9546.5|9558.5|9548.5|9556.5|9546.5|3
1628769410000|2021-08-12 11:56:50|9556.8|9546.8|9559.3|9549.3|9559.3|9549.3|9556.8|9546.8|5
1628769430000|2021-08-12 11:57:10|9559.5|9549.5|9560.4|9550.4|9561.3|9551.3|9559.5|9549.5|5
1628769440000|2021-08-12 11:57:20|9560|9550|9559.1|9549.1|9560|9550|9558.8|9548.8|11
1628769450000|2021-08-12 11:57:30|9558.9|9548.9|9557.3|9547.3|9558.9|9548.9|9557.3|9547.3|3
1628769460000|2021-08-12 11:57:40|9557|9547|9556.3|9546.3|9557|9547|9556.3|9546.3|2
1628769470000|2021-08-12 11:57:50|9556|9546|9555.4|9545.4|9556|9546|9555.4|9545.4|2
1628769480000|2021-08-12 11:58:00|9555.6|9545.6|9555.5|9545.5|9555.6|9545.6|9555.5|9545.5|2
1628769490000|2021-08-12 11:58:10|9555.6|9545.6|9555.3|9545.3|9555.6|9545.6|9555.3|9545.3|2
1628769500000|2021-08-12 11:58:20|9555.9|9545.9|9555.1|9545.1|9555.9|9545.9|9555.1|9545.1|3
1628769510000|2021-08-12 11:58:30|9555|9545|9554.6|9544.6|9555|9545|9554.6|9544.6|2
1628769520000|2021-08-12 11:58:40|9554.9|9544.9|9555.6|9545.6|9555.6|9545.6|9554.9|9544.9|3
1628769530000|2021-08-12 11:58:50|9555.8|9545.8|9556|9546|9556|9546|9555.8|9545.8|2
1628769540000|2021-08-12 11:59:00|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1628769550000|2021-08-12 11:59:10|9556.1|9546.1|9555.6|9545.6|9556.1|9546.1|9555.6|9545.6|3
1628769560000|2021-08-12 11:59:20|9555.8|9545.8|9555.9|9545.9|9556.1|9546.1|9555.6|9545.6|6
1628769570000|2021-08-12 11:59:30|9555.8|9545.8|9554.9|9544.9|9555.8|9545.8|9554.6|9544.6|4
1628769580000|2021-08-12 11:59:40|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|9554.8|9544.8|1
1628769590000|2021-08-12 11:59:50|9554.3|9544.3|9554.4|9544.4|9554.4|9544.4|9553.9|9543.9|3
1628769600000|2021-08-12 12:00:00|9554.6|9544.6|9560|9550|9560|9550|9554.6|9544.6|12
1628769610000|2021-08-12 12:00:10|9559.8|9549.8|9560.4|9550.4|9560.8|9550.8|9559.4|9549.4|9
1628769620000|2021-08-12 12:00:20|9559.6|9549.6|9558.3|9548.3|9559.6|9549.6|9558.3|9548.3|4
1628769630000|2021-08-12 12:00:30|9558.1|9548.1|9557.9|9547.9|9558.1|9548.1|9557.9|9547.9|2
1628769640000|2021-08-12 12:00:40|9557.8|9547.8|9556.4|9546.4|9557.8|9547.8|9556.4|9546.4|3
1628769650000|2021-08-12 12:00:50|9556.6|9546.6|9556.4|9546.4|9557|9547|9556.4|9546.4|4
1628769660000|2021-08-12 12:01:00|9556.5|9546.5|9557|9547|9557.4|9547.4|9556.5|9546.5|7
1628769670000|2021-08-12 12:01:10|9557.1|9547.1|9555.6|9545.6|9557.1|9547.1|9555.6|9545.6|3
1628769680000|2021-08-12 12:01:20|9555.4|9545.4|9553.8|9543.8|9555.8|9545.8|9553.5|9543.5|9
1628769710000|2021-08-12 12:01:50|9553.4|9543.4|9550.8|9540.8|9553.4|9543.4|9550.8|9540.8|3
1628769720000|2021-08-12 12:02:00|9551|9541|9552.8|9542.8|9552.8|9542.8|9551|9541|6
1628769730000|2021-08-12 12:02:10|9553|9543|9554.3|9544.3|9554.3|9544.3|9553|9543|5
1628769740000|2021-08-12 12:02:20|9554.5|9544.5|9554.4|9544.4|9554.5|9544.5|9554.4|9544.4|2
1628769750000|2021-08-12 12:02:30|9554.5|9544.5|9556.5|9546.5|9556.8|9546.8|9554.5|9544.5|10
1628769760000|2021-08-12 12:02:40|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1628769770000|2021-08-12 12:02:50|9556|9546|9555.9|9545.9|9556|9546|9555.5|9545.5|4
1628769780000|2021-08-12 12:03:00|9555.6|9545.6|9552.3|9542.3|9555.6|9545.6|9552.3|9542.3|9
1628769790000|2021-08-12 12:03:10|9552|9542|9550.6|9540.6|9552|9542|9550.6|9540.6|6
1628769800000|2021-08-12 12:03:20|9550.5|9540.5|9550.6|9540.6|9551.1|9541.1|9550.3|9540.3|8
1628769810000|2021-08-12 12:03:30|9550.5|9540.5|9544.3|9534.3|9550.5|9540.5|9544.3|9534.3|8
1628769820000|2021-08-12 12:03:40|9544|9534|9540.4|9530.4|9544|9534|9539|9529|11
1628769830000|2021-08-12 12:03:50|9540.9|9530.9|9544.6|9534.6|9544.9|9534.9|9540.9|9530.9|8
1628769840000|2021-08-12 12:04:00|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.8|9533.8|4
1628769850000|2021-08-12 12:04:10|9543.9|9533.9|9544.1|9534.1|9544.6|9534.6|9543.9|9533.9|8
1628769860000|2021-08-12 12:04:20|9543.9|9533.9|9541.9|9531.9|9545|9535|9541.9|9531.9|10
1628769870000|2021-08-12 12:04:30|9542|9532|9542.1|9532.1|9543|9533|9542|9532|6
1628769880000|2021-08-12 12:04:40|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|2
1628769890000|2021-08-12 12:04:50|9542.3|9532.3|9543.4|9533.4|9543.5|9533.5|9542.3|9532.3|6
1628769900000|2021-08-12 12:05:00|9543.5|9533.5|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|4
1628769910000|2021-08-12 12:05:10|9543.1|9533.1|9538.5|9528.5|9543.1|9533.1|9538.5|9528.5|11
1628769920000|2021-08-12 12:05:20|9538.4|9528.4|9537.8|9527.8|9538.4|9528.4|9537.6|9527.6|4
1628769930000|2021-08-12 12:05:30|9536.6|9526.6|9537.1|9527.1|9538.1|9528.1|9536.6|9526.6|5
1628769940000|2021-08-12 12:05:40|9536.9|9526.9|9540.6|9530.6|9540.6|9530.6|9536.9|9526.9|10
1628769950000|2021-08-12 12:05:50|9540.8|9530.8|9540.3|9530.3|9541|9531|9540.3|9530.3|5
1628769960000|2021-08-12 12:06:00|9540.5|9530.5|9540.9|9530.9|9542|9532|9540.5|9530.5|7
1628769970000|2021-08-12 12:06:10|9540.4|9530.4|9538.5|9528.5|9541.5|9531.5|9537.6|9527.6|12
1628769980000|2021-08-12 12:06:20|9540|9530|9542|9532|9542.3|9532.3|9540|9530|6
1628769990000|2021-08-12 12:06:30|9542.3|9532.3|9542|9532|9543.3|9533.3|9541.9|9531.9|6
1628770000000|2021-08-12 12:06:40|9541.8|9531.8|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|8
1628770010000|2021-08-12 12:06:50|9541.6|9531.6|9544.4|9534.4|9544.4|9534.4|9541.6|9531.6|12
1628770020000|2021-08-12 12:07:00|9543.9|9533.9|9545.3|9535.3|9545.3|9535.3|9543.9|9533.9|11
1628770030000|2021-08-12 12:07:10|9545.4|9535.4|9545.9|9535.9|9546.1|9536.1|9545.4|9535.4|3
1628770040000|2021-08-12 12:07:20|9546.1|9536.1|9547.8|9537.8|9547.8|9537.8|9546.1|9536.1|8
1628770050000|2021-08-12 12:07:30|9548.4|9538.4|9548.8|9538.8|9549|9539|9548.3|9538.3|6
1628770060000|2021-08-12 12:07:40|9549.1|9539.1|9550.6|9540.6|9551.9|9541.9|9549.1|9539.1|15
1628770070000|2021-08-12 12:07:50|9551.5|9541.5|9550.3|9540.3|9552.1|9542.1|9550.3|9540.3|5
1628770080000|2021-08-12 12:08:00|9550.4|9540.4|9550.5|9540.5|9551.4|9541.4|9550.4|9540.4|6
1628770090000|2021-08-12 12:08:10|9551|9541|9549.4|9539.4|9551|9541|9549.4|9539.4|8
1628770100000|2021-08-12 12:08:20|9549.5|9539.5|9549.6|9539.6|9549.9|9539.9|9549.5|9539.5|6
1628770120000|2021-08-12 12:08:40|9549.4|9539.4|9548|9538|9549.4|9539.4|9547.8|9537.8|7
1628770130000|2021-08-12 12:08:50|9548.3|9538.3|9548.1|9538.1|9548.5|9538.5|9547.9|9537.9|9
1628770140000|2021-08-12 12:09:00|9547.9|9537.9|9545.6|9535.6|9547.9|9537.9|9545.6|9535.6|7
1628770150000|2021-08-12 12:09:10|9545.8|9535.8|9547.5|9537.5|9547.6|9537.6|9545.8|9535.8|6
1628770160000|2021-08-12 12:09:20|9547.3|9537.3|9546.4|9536.4|9547.3|9537.3|9546.4|9536.4|2
1628770170000|2021-08-12 12:09:30|9545.6|9535.6|9545.9|9535.9|9546.3|9536.3|9545.1|9535.1|11
1628770190000|2021-08-12 12:09:50|9545.8|9535.8|9543.4|9533.4|9545.8|9535.8|9543.4|9533.4|5
1628770200000|2021-08-12 12:10:00|9544.3|9534.3|9541.6|9531.6|9544.3|9534.3|9541.1|9531.1|11
1628770210000|2021-08-12 12:10:10|9541.4|9531.4|9542.4|9532.4|9542.4|9532.4|9539.5|9529.5|7
1628770220000|2021-08-12 12:10:20|9542.3|9532.3|9542.3|9532.3|9542.4|9532.4|9542|9532|7
1628770230000|2021-08-12 12:10:30|9542.4|9532.4|9543.9|9533.9|9543.9|9533.9|9542.4|9532.4|7
1628770250000|2021-08-12 12:10:50|9544|9534|9545.6|9535.6|9545.6|9535.6|9544|9534|2
1628770260000|2021-08-12 12:11:00|9546.1|9536.1|9542.5|9532.5|9546.1|9536.1|9542.5|9532.5|6
1628770270000|2021-08-12 12:11:10|9542.6|9532.6|9543.4|9533.4|9543.5|9533.5|9542.6|9532.6|5
1628770280000|2021-08-12 12:11:20|9543.3|9533.3|9543.4|9533.4|9543.4|9533.4|9542.5|9532.5|4
1628770290000|2021-08-12 12:11:30|9543.6|9533.6|9546.5|9536.5|9546.6|9536.6|9543.6|9533.6|7
1628770300000|2021-08-12 12:11:40|9546.6|9536.6|9546.5|9536.5|9546.6|9536.6|9546.5|9536.5|2
1628770310000|2021-08-12 12:11:50|9546.6|9536.6|9547.4|9537.4|9547.8|9537.8|9546.6|9536.6|5
1628770320000|2021-08-12 12:12:00|9547.1|9537.1|9546.9|9536.9|9547.1|9537.1|9546.9|9536.9|2
1628770330000|2021-08-12 12:12:10|9546.8|9536.8|9546.6|9536.6|9546.8|9536.8|9546.6|9536.6|2
1628770340000|2021-08-12 12:12:20|9546.3|9536.3|9544.6|9534.6|9546.3|9536.3|9544.6|9534.6|6
1628770350000|2021-08-12 12:12:30|9544.5|9534.5|9544.1|9534.1|9544.5|9534.5|9543.8|9533.8|6
1628770360000|2021-08-12 12:12:40|9543.9|9533.9|9542.8|9532.8|9543.9|9533.9|9542.8|9532.8|4
1628770370000|2021-08-12 12:12:50|9542.4|9532.4|9540.5|9530.5|9542.4|9532.4|9540.4|9530.4|5
1628770380000|2021-08-12 12:13:00|9540.6|9530.6|9541.8|9531.8|9542.3|9532.3|9540.6|9530.6|6
1628770390000|2021-08-12 12:13:10|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1628770400000|2021-08-12 12:13:20|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1628770410000|2021-08-12 12:13:30|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1628770430000|2021-08-12 12:13:50|9544.6|9534.6|9543.1|9533.1|9544.6|9534.6|9542.6|9532.6|6
1628770440000|2021-08-12 12:14:00|9543|9533|9541.6|9531.6|9543|9533|9541.6|9531.6|3
1628770450000|2021-08-12 12:14:10|9541.4|9531.4|9540.8|9530.8|9542.8|9532.8|9540.8|9530.8|11
1628770460000|2021-08-12 12:14:20|9540.9|9530.9|9543|9533|9543.8|9533.8|9540.9|9530.9|11
1628770470000|2021-08-12 12:14:30|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9540.6|9530.6|9
1628770480000|2021-08-12 12:14:40|9542.1|9532.1|9541.5|9531.5|9542.1|9532.1|9541.3|9531.3|5
1628770490000|2021-08-12 12:14:50|9541.4|9531.4|9541|9531|9541.4|9531.4|9540.3|9530.3|5
1628770500000|2021-08-12 12:15:00|9540.9|9530.9|9538.3|9528.3|9540.9|9530.9|9538.3|9528.3|6
1628770510000|2021-08-12 12:15:10|9538|9528|9537.4|9527.4|9538|9528|9537.1|9527.1|4
1628770530000|2021-08-12 12:15:30|9537.1|9527.1|9535.1|9525.1|9537.1|9527.1|9535.1|9525.1|5
1628770540000|2021-08-12 12:15:40|9535|9525|9531.9|9521.9|9535|9525|9530.8|9520.8|8
1628770550000|2021-08-12 12:15:50|9531.6|9521.6|9528.4|9518.4|9531.6|9521.6|9528|9518|9
1628770560000|2021-08-12 12:16:00|9528.6|9518.6|9528.1|9518.1|9528.6|9518.6|9527.9|9517.9|10
1628770570000|2021-08-12 12:16:10|9528.4|9518.4|9529.1|9519.1|9529.1|9519.1|9527.9|9517.9|8
1628770580000|2021-08-12 12:16:20|9528.9|9518.9|9529.1|9519.1|9529.1|9519.1|9527.9|9517.9|5
1628770590000|2021-08-12 12:16:30|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|5
1628770600000|2021-08-12 12:16:40|9529.1|9519.1|9531.5|9521.5|9531.6|9521.6|9529.1|9519.1|7
1628770610000|2021-08-12 12:16:50|9531|9521|9531|9521|9531|9521|9531|9521|1
1628770620000|2021-08-12 12:17:00|9530.6|9520.6|9527.1|9517.1|9530.6|9520.6|9527.1|9517.1|7
1628770630000|2021-08-12 12:17:10|9526.9|9516.9|9527.1|9517.1|9527.3|9517.3|9526.4|9516.4|8
1628770640000|2021-08-12 12:17:20|9526.9|9516.9|9525.9|9515.9|9526.9|9516.9|9523.6|9513.6|8
1628770650000|2021-08-12 12:17:30|9526|9516|9524.6|9514.6|9526|9516|9523.9|9513.9|10
1628770660000|2021-08-12 12:17:40|9524.8|9514.8|9527|9517|9527.9|9517.9|9524.8|9514.8|8
1628770670000|2021-08-12 12:17:50|9527.5|9517.5|9527.9|9517.9|9528.9|9518.9|9527.5|9517.5|8
1628770680000|2021-08-12 12:18:00|9527|9517|9529.1|9519.1|9529.1|9519.1|9526.6|9516.6|8
1628770690000|2021-08-12 12:18:10|9529.4|9519.4|9529.9|9519.9|9530.5|9520.5|9529.4|9519.4|8
1628770700000|2021-08-12 12:18:20|9530.5|9520.5|9531.8|9521.8|9531.8|9521.8|9530.5|9520.5|3
1628770710000|2021-08-12 12:18:30|9531.6|9521.6|9530.5|9520.5|9531.6|9521.6|9529.5|9519.5|7
1628770720000|2021-08-12 12:18:40|9530.3|9520.3|9524.1|9514.1|9530.3|9520.3|9524.1|9514.1|8
1628770730000|2021-08-12 12:18:50|9524.3|9514.3|9523.9|9513.9|9525.5|9515.5|9523.9|9513.9|7
1628770740000|2021-08-12 12:19:00|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|5
1628770750000|2021-08-12 12:19:10|9525.4|9515.4|9526.9|9516.9|9526.9|9516.9|9525.4|9515.4|7
1628770760000|2021-08-12 12:19:20|9527.3|9517.3|9526.6|9516.6|9527.4|9517.4|9526.6|9516.6|4
1628770770000|2021-08-12 12:19:30|9527.3|9517.3|9527.5|9517.5|9528|9518|9527.3|9517.3|5
1628770780000|2021-08-12 12:19:40|9527.4|9517.4|9525.6|9515.6|9527.4|9517.4|9525.6|9515.6|2
1628770790000|2021-08-12 12:19:50|9525.4|9515.4|9524.3|9514.3|9525.4|9515.4|9524.3|9514.3|3
1628770800000|2021-08-12 12:20:00|9524.4|9514.4|9517.8|9507.8|9524.4|9514.4|9517.1|9507.1|12
1628770810000|2021-08-12 12:20:10|9518|9508|9516.4|9506.4|9518|9508|9516.4|9506.4|13
1628770820000|2021-08-12 12:20:20|9515.9|9505.9|9522.3|9512.3|9523.3|9513.3|9515.9|9505.9|13
1628770830000|2021-08-12 12:20:30|9522.6|9512.6|9523.3|9513.3|9523.4|9513.4|9522.6|9512.6|5
1628770840000|2021-08-12 12:20:40|9523|9513|9521.8|9511.8|9523|9513|9521.8|9511.8|4
1628770850000|2021-08-12 12:20:50|9521.9|9511.9|9522.3|9512.3|9522.9|9512.9|9521.9|9511.9|6
1628770860000|2021-08-12 12:21:00|9521.5|9511.5|9523.6|9513.6|9523.6|9513.6|9521.4|9511.4|4
1628770870000|2021-08-12 12:21:10|9524.1|9514.1|9522.4|9512.4|9524.5|9514.5|9522.4|9512.4|9
1628770880000|2021-08-12 12:21:20|9522.3|9512.3|9521.8|9511.8|9522.3|9512.3|9520.4|9510.4|8
1628770890000|2021-08-12 12:21:30|9521.4|9511.4|9524.4|9514.4|9524.4|9514.4|9518.8|9508.8|16
1628770900000|2021-08-12 12:21:40|9524.9|9514.9|9526|9516|9526|9516|9524.9|9514.9|4
1628770910000|2021-08-12 12:21:50|9526.3|9516.3|9526.9|9516.9|9526.9|9516.9|9526.3|9516.3|2
1628770920000|2021-08-12 12:22:00|9527.1|9517.1|9527.3|9517.3|9527.3|9517.3|9526.4|9516.4|7
1628770930000|2021-08-12 12:22:10|9526.1|9516.1|9525.3|9515.3|9526.6|9516.6|9525.3|9515.3|5
1628770940000|2021-08-12 12:22:20|9525.1|9515.1|9524|9514|9525.1|9515.1|9521.6|9511.6|9
1628770950000|2021-08-12 12:22:30|9524.4|9514.4|9524.3|9514.3|9524.9|9514.9|9523.3|9513.3|9
1628770960000|2021-08-12 12:22:40|9524.1|9514.1|9522.4|9512.4|9524.1|9514.1|9522.4|9512.4|3
1628770970000|2021-08-12 12:22:50|9522.6|9512.6|9523.3|9513.3|9524.8|9514.8|9522.6|9512.6|9
1628770980000|2021-08-12 12:23:00|9523.5|9513.5|9524.5|9514.5|9524.5|9514.5|9523.3|9513.3|6
1628770990000|2021-08-12 12:23:10|9524.3|9514.3|9522.8|9512.8|9524.3|9514.3|9522.8|9512.8|5
1628771000000|2021-08-12 12:23:20|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1628771010000|2021-08-12 12:23:30|9522.3|9512.3|9522.9|9512.9|9523.3|9513.3|9520.3|9510.3|12
1628771020000|2021-08-12 12:23:40|9522.6|9512.6|9522.5|9512.5|9522.6|9512.6|9522.5|9512.5|2
1628771030000|2021-08-12 12:23:50|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|4
1628771040000|2021-08-12 12:24:00|9521.3|9511.3|9521.8|9511.8|9522.8|9512.8|9520.8|9510.8|8
1628771050000|2021-08-12 12:24:10|9522.1|9512.1|9523.8|9513.8|9524.4|9514.4|9522.1|9512.1|7
1628771060000|2021-08-12 12:24:20|9523.5|9513.5|9523.5|9513.5|9524|9514|9523.5|9513.5|6
1628771070000|2021-08-12 12:24:30|9523.8|9513.8|9522.9|9512.9|9523.8|9513.8|9522.9|9512.9|3
1628771080000|2021-08-12 12:24:40|9523.1|9513.1|9522.9|9512.9|9523.1|9513.1|9522.9|9512.9|3
1628771090000|2021-08-12 12:24:50|9523|9513|9523|9513|9523.3|9513.3|9523|9513|3
1628771100000|2021-08-12 12:25:00|9523.3|9513.3|9526|9516|9526|9516|9523.3|9513.3|11
1628771110000|2021-08-12 12:25:10|9525.8|9515.8|9524.6|9514.6|9525.8|9515.8|9524.6|9514.6|6
1628771120000|2021-08-12 12:25:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1628771130000|2021-08-12 12:25:30|9523.8|9513.8|9522.1|9512.1|9523.8|9513.8|9521.3|9511.3|5
1628771140000|2021-08-12 12:25:40|9522.4|9512.4|9524.3|9514.3|9524.3|9514.3|9522.4|9512.4|3
1628771150000|2021-08-12 12:25:50|9525|9515|9525.9|9515.9|9525.9|9515.9|9525|9515|9
1628771160000|2021-08-12 12:26:00|9526.1|9516.1|9524.9|9514.9|9526.1|9516.1|9524.9|9514.9|5
1628771170000|2021-08-12 12:26:10|9524.8|9514.8|9522.8|9512.8|9524.8|9514.8|9522.3|9512.3|7
1628771180000|2021-08-12 12:26:20|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1628771190000|2021-08-12 12:26:30|9522.8|9512.8|9520|9510|9522.8|9512.8|9520|9510|5
1628771200000|2021-08-12 12:26:40|9519.4|9509.4|9517.1|9507.1|9519.4|9509.4|9516.8|9506.8|4
1628771210000|2021-08-12 12:26:50|9517|9507|9515|9505|9517|9507|9515|9505|10
1628771220000|2021-08-12 12:27:00|9514.9|9504.9|9516|9506|9516|9506|9512.8|9502.8|11
1628771230000|2021-08-12 12:27:10|9516.9|9506.9|9517.1|9507.1|9517.1|9507.1|9516.9|9506.9|2
1628771240000|2021-08-12 12:27:20|9517.5|9507.5|9519|9509|9519.8|9509.8|9517.5|9507.5|6
1628771250000|2021-08-12 12:27:30|9518.9|9508.9|9517.6|9507.6|9518.9|9508.9|9517.4|9507.4|5
1628771260000|2021-08-12 12:27:40|9518.3|9508.3|9518.9|9508.9|9518.9|9508.9|9518.3|9508.3|5
1628771270000|2021-08-12 12:27:50|9519.1|9509.1|9519|9509|9519.1|9509.1|9519|9509|2
1628771280000|2021-08-12 12:28:00|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9518.4|9508.4|3
1628771290000|2021-08-12 12:28:10|9519.8|9509.8|9522|9512|9522|9512|9519.8|9509.8|8
1628771300000|2021-08-12 12:28:20|9521.8|9511.8|9522.1|9512.1|9523.1|9513.1|9521.8|9511.8|8
1628771310000|2021-08-12 12:28:30|9522|9512|9520.6|9510.6|9522|9512|9520.6|9510.6|5
1628771320000|2021-08-12 12:28:40|9520.4|9510.4|9521.4|9511.4|9521.4|9511.4|9520.1|9510.1|11
1628771330000|2021-08-12 12:28:50|9521.1|9511.1|9523.4|9513.4|9523.4|9513.4|9521.1|9511.1|9
1628771340000|2021-08-12 12:29:00|9523.5|9513.5|9524.1|9514.1|9525|9515|9523.5|9513.5|6
1628771350000|2021-08-12 12:29:10|9524.8|9514.8|9524.6|9514.6|9525.8|9515.8|9523.8|9513.8|7
1628771360000|2021-08-12 12:29:20|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1628771370000|2021-08-12 12:29:30|9524.8|9514.8|9525.6|9515.6|9525.6|9515.6|9524.8|9514.8|2
1628771380000|2021-08-12 12:29:40|9526.4|9516.4|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|3
1628771390000|2021-08-12 12:29:50|9526.5|9516.5|9526|9516|9527|9517|9526|9516|6
1628771400000|2021-08-12 12:30:00|9525.9|9515.9|9524.5|9514.5|9525.9|9515.9|9521.9|9511.9|11
1628771410000|2021-08-12 12:30:10|9524.1|9514.1|9521.1|9511.1|9524.3|9514.3|9521|9511|10
1628771420000|2021-08-12 12:30:20|9521.4|9511.4|9520.3|9510.3|9522.5|9512.5|9518.5|9508.5|16
1628771430000|2021-08-12 12:30:30|9519.9|9509.9|9518|9508|9520.1|9510.1|9515.9|9505.9|16
1628771440000|2021-08-12 12:30:40|9517.8|9507.8|9517.6|9507.6|9518.9|9508.9|9515.3|9505.3|18
1628771450000|2021-08-12 12:30:50|9517|9507|9524.9|9514.9|9524.9|9514.9|9517|9507|16
1628771460000|2021-08-12 12:31:00|9524.8|9514.8|9534.3|9524.3|9534.4|9524.4|9524.8|9514.8|14
1628771470000|2021-08-12 12:31:10|9534.1|9524.1|9536.3|9526.3|9536.8|9526.8|9532.8|9522.8|13
1628771480000|2021-08-12 12:31:20|9535.9|9525.9|9532.1|9522.1|9535.9|9525.9|9530.3|9520.3|19
1628771490000|2021-08-12 12:31:30|9531.9|9521.9|9535.3|9525.3|9536.6|9526.6|9531.6|9521.6|15
1628771500000|2021-08-12 12:31:40|9535.5|9525.5|9535.4|9525.4|9535.6|9525.6|9535.1|9525.1|8
1628771510000|2021-08-12 12:31:50|9535.1|9525.1|9534.5|9524.5|9535.6|9525.6|9534.5|9524.5|12
1628771520000|2021-08-12 12:32:00|9534.1|9524.1|9535.9|9525.9|9535.9|9525.9|9533.3|9523.3|11
1628771530000|2021-08-12 12:32:10|9536.1|9526.1|9533.1|9523.1|9538.9|9528.9|9532.9|9522.9|19
1628771540000|2021-08-12 12:32:20|9532.9|9522.9|9533.3|9523.3|9533.3|9523.3|9532.1|9522.1|10
1628771550000|2021-08-12 12:32:30|9533.1|9523.1|9532.5|9522.5|9533.3|9523.3|9532.4|9522.4|12
1628771560000|2021-08-12 12:32:40|9532.8|9522.8|9533|9523|9533.6|9523.6|9532|9522|10
1628771570000|2021-08-12 12:32:50|9534|9524|9531.9|9521.9|9534|9524|9531.9|9521.9|7
1628771580000|2021-08-12 12:33:00|9531.4|9521.4|9527.9|9517.9|9532.1|9522.1|9527.9|9517.9|16
1628771590000|2021-08-12 12:33:10|9529.6|9519.6|9528.9|9518.9|9529.6|9519.6|9528.6|9518.6|6
1628771600000|2021-08-12 12:33:20|9528.6|9518.6|9531.8|9521.8|9533.4|9523.4|9527.9|9517.9|14
1628771610000|2021-08-12 12:33:30|9531.9|9521.9|9528.6|9518.6|9532.3|9522.3|9528.5|9518.5|10
1628771620000|2021-08-12 12:33:40|9528.4|9518.4|9531.1|9521.1|9531.1|9521.1|9527.5|9517.5|16
1628771630000|2021-08-12 12:33:50|9530.8|9520.8|9535.8|9525.8|9535.8|9525.8|9530.8|9520.8|10
1628771640000|2021-08-12 12:34:00|9535.9|9525.9|9536.9|9526.9|9537.1|9527.1|9535.9|9525.9|10
1628771650000|2021-08-12 12:34:10|9536.8|9526.8|9533.3|9523.3|9536.8|9526.8|9533.3|9523.3|11
1628771660000|2021-08-12 12:34:20|9533.4|9523.4|9533.6|9523.6|9533.6|9523.6|9532.5|9522.5|4
1628771670000|2021-08-12 12:34:30|9533.4|9523.4|9532|9522|9533.4|9523.4|9531.6|9521.6|7
1628771680000|2021-08-12 12:34:40|9531.8|9521.8|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|2
1628771690000|2021-08-12 12:34:50|9530.5|9520.5|9530.8|9520.8|9530.8|9520.8|9530.5|9520.5|2
1628771700000|2021-08-12 12:35:00|9530.6|9520.6|9528.1|9518.1|9530.6|9520.6|9528.1|9518.1|13
1628771710000|2021-08-12 12:35:10|9528.3|9518.3|9531|9521|9531.4|9521.4|9528.3|9518.3|7
1628771720000|2021-08-12 12:35:20|9531.3|9521.3|9532.8|9522.8|9532.8|9522.8|9531.3|9521.3|4
1628771730000|2021-08-12 12:35:30|9532.9|9522.9|9533.4|9523.4|9534|9524|9532.9|9522.9|6
1628771740000|2021-08-12 12:35:40|9533.5|9523.5|9533.5|9523.5|9534.1|9524.1|9533.5|9523.5|4
1628771750000|2021-08-12 12:35:50|9533.4|9523.4|9532.4|9522.4|9533.4|9523.4|9532.4|9522.4|7
1628771760000|2021-08-12 12:36:00|9532.3|9522.3|9530.9|9520.9|9532.3|9522.3|9530.8|9520.8|6
1628771770000|2021-08-12 12:36:10|9530.8|9520.8|9530.4|9520.4|9532.1|9522.1|9530.4|9520.4|7
1628771780000|2021-08-12 12:36:20|9530.3|9520.3|9530.1|9520.1|9530.3|9520.3|9529.8|9519.8|4
1628771790000|2021-08-12 12:36:30|9530.4|9520.4|9530.5|9520.5|9530.5|9520.5|9529.8|9519.8|7
1628771800000|2021-08-12 12:36:40|9530.6|9520.6|9530.9|9520.9|9530.9|9520.9|9530.6|9520.6|2
1628771810000|2021-08-12 12:36:50|9530.6|9520.6|9530.9|9520.9|9531.3|9521.3|9530.5|9520.5|6
1628771820000|2021-08-12 12:37:00|9530.5|9520.5|9534.3|9524.3|9534.3|9524.3|9530.5|9520.5|12
1628771830000|2021-08-12 12:37:10|9534|9524|9532.8|9522.8|9534|9524|9532|9522|7
1628771840000|2021-08-12 12:37:20|9532.1|9522.1|9532.9|9522.9|9532.9|9522.9|9532|9522|6
1628771850000|2021-08-12 12:37:30|9533.1|9523.1|9533.1|9523.1|9533.8|9523.8|9532.9|9522.9|9
1628771860000|2021-08-12 12:37:40|9533.5|9523.5|9534.6|9524.6|9534.6|9524.6|9533.5|9523.5|4
1628771870000|2021-08-12 12:37:50|9534.9|9524.9|9533.6|9523.6|9534.9|9524.9|9533.6|9523.6|5
1628771880000|2021-08-12 12:38:00|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1628771890000|2021-08-12 12:38:10|9532.9|9522.9|9532.9|9522.9|9533.1|9523.1|9532.9|9522.9|5
1628771900000|2021-08-12 12:38:20|9533.1|9523.1|9531.8|9521.8|9533.1|9523.1|9531.8|9521.8|5
1628771910000|2021-08-12 12:38:30|9531.6|9521.6|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|3
1628771920000|2021-08-12 12:38:40|9532|9522|9532.1|9522.1|9532.1|9522.1|9532|9522|2
1628771930000|2021-08-12 12:38:50|9532.5|9522.5|9531.8|9521.8|9532.6|9522.6|9531.8|9521.8|6
1628771940000|2021-08-12 12:39:00|9531.6|9521.6|9530|9520|9531.6|9521.6|9529.6|9519.6|4
1628771950000|2021-08-12 12:39:10|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1628771960000|2021-08-12 12:39:20|9530.5|9520.5|9531|9521|9531.1|9521.1|9530.1|9520.1|8
1628771970000|2021-08-12 12:39:30|9529.6|9519.6|9530.1|9520.1|9531.1|9521.1|9529.6|9519.6|7
1628771980000|2021-08-12 12:39:40|9530.6|9520.6|9531.9|9521.9|9531.9|9521.9|9530.6|9520.6|5
1628771990000|2021-08-12 12:39:50|9529.6|9519.6|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|6
1628772000000|2021-08-12 12:40:00|9529.6|9519.6|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|2
1628772010000|2021-08-12 12:40:10|9530|9520|9531.1|9521.1|9531.1|9521.1|9530|9520|4
1628772020000|2021-08-12 12:40:20|9532.8|9522.8|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|5
1628772030000|2021-08-12 12:40:30|9532.6|9522.6|9532.3|9522.3|9532.6|9522.6|9532.3|9522.3|2
1628772040000|2021-08-12 12:40:40|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1628772050000|2021-08-12 12:40:50|9536.1|9526.1|9544.4|9534.4|9544.5|9534.5|9536.1|9526.1|11
1628772060000|2021-08-12 12:41:00|9544.3|9534.3|9539.9|9529.9|9544.3|9534.3|9539.9|9529.9|9
1628772070000|2021-08-12 12:41:10|9539.5|9529.5|9532.3|9522.3|9539.5|9529.5|9532.3|9522.3|13
1628772080000|2021-08-12 12:41:20|9532.4|9522.4|9532.5|9522.5|9532.5|9522.5|9532.4|9522.4|2
1628772090000|2021-08-12 12:41:30|9532.8|9522.8|9536.4|9526.4|9536.6|9526.6|9532.8|9522.8|8
1628772100000|2021-08-12 12:41:40|9536.8|9526.8|9538.3|9528.3|9539.3|9529.3|9536.8|9526.8|10
1628772110000|2021-08-12 12:41:50|9538.1|9528.1|9537.5|9527.5|9538.1|9528.1|9537.3|9527.3|6
1628772120000|2021-08-12 12:42:00|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.3|9526.3|6
1628772130000|2021-08-12 12:42:10|9536.4|9526.4|9536|9526|9536.4|9526.4|9536|9526|3
1628772140000|2021-08-12 12:42:20|9535.8|9525.8|9538.1|9528.1|9538.6|9528.6|9535.3|9525.3|9
1628772150000|2021-08-12 12:42:30|9536.6|9526.6|9537.6|9527.6|9537.6|9527.6|9536.6|9526.6|5
1628772160000|2021-08-12 12:42:40|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9536.8|9526.8|3
1628772170000|2021-08-12 12:42:50|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1628772180000|2021-08-12 12:43:00|9537.5|9527.5|9538.1|9528.1|9538.1|9528.1|9537.5|9527.5|3
1628772190000|2021-08-12 12:43:10|9538|9528|9538.1|9528.1|9538.1|9528.1|9538|9528|2
1628772210000|2021-08-12 12:43:30|9538|9528|9534.9|9524.9|9538|9528|9534.5|9524.5|6
1628772220000|2021-08-12 12:43:40|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1628772230000|2021-08-12 12:43:50|9534.5|9524.5|9533.9|9523.9|9534.5|9524.5|9533.6|9523.6|7
1628772240000|2021-08-12 12:44:00|9534.9|9524.9|9536.3|9526.3|9536.3|9526.3|9534.9|9524.9|5
1628772250000|2021-08-12 12:44:10|9535.6|9525.6|9536|9526|9536.8|9526.8|9535.1|9525.1|14
1628772260000|2021-08-12 12:44:20|9536.1|9526.1|9536.6|9526.6|9536.6|9526.6|9536.1|9526.1|3
1628772270000|2021-08-12 12:44:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1628772280000|2021-08-12 12:44:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1628772290000|2021-08-12 12:44:50|9537.1|9527.1|9537|9527|9537.1|9527.1|9537|9527|2
1628772300000|2021-08-12 12:45:00|9537.9|9527.9|9538|9528|9538|9528|9537|9527|6
1628772310000|2021-08-12 12:45:10|9537.6|9527.6|9537|9527|9537.9|9527.9|9537|9527|7
1628772320000|2021-08-12 12:45:20|9537.1|9527.1|9537|9527|9537.1|9527.1|9537|9527|2
1628772330000|2021-08-12 12:45:30|9536.8|9526.8|9536.4|9526.4|9536.8|9526.8|9536.4|9526.4|5
1628772340000|2021-08-12 12:45:40|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|3
1628772360000|2021-08-12 12:46:00|9536.8|9526.8|9538.4|9528.4|9538.4|9528.4|9536.8|9526.8|3
1628772370000|2021-08-12 12:46:10|9538.5|9528.5|9542.8|9532.8|9542.8|9532.8|9538.5|9528.5|9
1628772380000|2021-08-12 12:46:20|9542.4|9532.4|9541.6|9531.6|9542.6|9532.6|9541.6|9531.6|6
1628772390000|2021-08-12 12:46:30|9541.9|9531.9|9542.6|9532.6|9542.6|9532.6|9541.9|9531.9|3
1628772400000|2021-08-12 12:46:40|9542.8|9532.8|9542.1|9532.1|9543.4|9533.4|9542.1|9532.1|6
1628772410000|2021-08-12 12:46:50|9541.9|9531.9|9538.9|9528.9|9541.9|9531.9|9538.3|9528.3|10
1628772420000|2021-08-12 12:47:00|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.3|9528.3|10
1628772430000|2021-08-12 12:47:10|9539|9529|9538.9|9528.9|9539|9529|9538.9|9528.9|2
1628772440000|2021-08-12 12:47:20|9538.5|9528.5|9536|9526|9538.9|9528.9|9536|9526|7
1628772450000|2021-08-12 12:47:30|9536.3|9526.3|9538|9528|9538.9|9528.9|9535.8|9525.8|15
1628772460000|2021-08-12 12:47:40|9538.3|9528.3|9537.9|9527.9|9538.3|9528.3|9537.4|9527.4|6
1628772480000|2021-08-12 12:48:00|9538.4|9528.4|9538.1|9528.1|9539.9|9529.9|9538|9528|10
1628772490000|2021-08-12 12:48:10|9537.9|9527.9|9539.6|9529.6|9540.1|9530.1|9537.9|9527.9|6
1628772500000|2021-08-12 12:48:20|9540|9530|9540.5|9530.5|9540.9|9530.9|9540|9530|4
1628772510000|2021-08-12 12:48:30|9541.4|9531.4|9543.1|9533.1|9543.1|9533.1|9541.4|9531.4|5
1628772520000|2021-08-12 12:48:40|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9542|9532|10
1628772530000|2021-08-12 12:48:50|9542.8|9532.8|9543.6|9533.6|9544.1|9534.1|9542.8|9532.8|6
1628772540000|2021-08-12 12:49:00|9543.4|9533.4|9543.5|9533.5|9544.1|9534.1|9543.4|9533.4|10
1628772550000|2021-08-12 12:49:10|9543.8|9533.8|9544.8|9534.8|9544.9|9534.9|9543.8|9533.8|5
1628772560000|2021-08-12 12:49:20|9544.5|9534.5|9545|9535|9545|9535|9544|9534|10
1628772570000|2021-08-12 12:49:30|9544.6|9534.6|9545.4|9535.4|9545.4|9535.4|9544.6|9534.6|6
1628772580000|2021-08-12 12:49:40|9545.1|9535.1|9542.4|9532.4|9545.8|9535.8|9542.4|9532.4|6
1628772590000|2021-08-12 12:49:50|9542.3|9532.3|9541.9|9531.9|9542.3|9532.3|9541.4|9531.4|7
1628772600000|2021-08-12 12:50:00|9542.3|9532.3|9543.4|9533.4|9543.4|9533.4|9542.3|9532.3|7
1628772610000|2021-08-12 12:50:10|9543.1|9533.1|9544.1|9534.1|9544.4|9534.4|9543.1|9533.1|7
1628772620000|2021-08-12 12:50:20|9544.5|9534.5|9545|9535|9545.3|9535.3|9544.5|9534.5|5
1628772630000|2021-08-12 12:50:30|9544.8|9534.8|9542.8|9532.8|9544.8|9534.8|9542.8|9532.8|5
1628772650000|2021-08-12 12:50:50|9542.9|9532.9|9543.6|9533.6|9543.6|9533.6|9542.9|9532.9|3
1628772660000|2021-08-12 12:51:00|9544.1|9534.1|9545|9535|9545|9535|9544.1|9534.1|2
1628772680000|2021-08-12 12:51:20|9544.9|9534.9|9544|9534|9544.9|9534.9|9544|9534|5
1628772700000|2021-08-12 12:51:40|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1628772710000|2021-08-12 12:51:50|9544.5|9534.5|9542.9|9532.9|9544.5|9534.5|9542.9|9532.9|7
1628772720000|2021-08-12 12:52:00|9542.6|9532.6|9542.8|9532.8|9542.8|9532.8|9542.1|9532.1|6
1628772740000|2021-08-12 12:52:20|9542.6|9532.6|9541.4|9531.4|9542.6|9532.6|9541.4|9531.4|8
1628772750000|2021-08-12 12:52:30|9541.5|9531.5|9542.9|9532.9|9542.9|9532.9|9541.5|9531.5|6
1628772760000|2021-08-12 12:52:40|9543.4|9533.4|9545|9535|9545|9535|9543.4|9533.4|8
1628772770000|2021-08-12 12:52:50|9544.9|9534.9|9544.8|9534.8|9545.1|9535.1|9544.8|9534.8|6
1628772780000|2021-08-12 12:53:00|9544.6|9534.6|9545.6|9535.6|9545.8|9535.8|9544.6|9534.6|3
1628772790000|2021-08-12 12:53:10|9544.5|9534.5|9543.9|9533.9|9544.5|9534.5|9543.9|9533.9|2
1628772800000|2021-08-12 12:53:20|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542|9532|3
1628772810000|2021-08-12 12:53:30|9542.8|9532.8|9543.1|9533.1|9543.3|9533.3|9542.8|9532.8|3
1628772820000|2021-08-12 12:53:40|9543.6|9533.6|9544.1|9534.1|9544.1|9534.1|9543.6|9533.6|3
1628772830000|2021-08-12 12:53:50|9544|9534|9543|9533|9544|9534|9543|9533|2
1628772840000|2021-08-12 12:54:00|9543.5|9533.5|9544.1|9534.1|9544.1|9534.1|9543.5|9533.5|2
1628772860000|2021-08-12 12:54:20|9544.5|9534.5|9545.3|9535.3|9545.3|9535.3|9544.5|9534.5|3
1628772870000|2021-08-12 12:54:30|9545.1|9535.1|9544|9534|9545.1|9535.1|9544|9534|2
1628772890000|2021-08-12 12:54:50|9544.6|9534.6|9545|9535|9545|9535|9544.6|9534.6|2
1628772900000|2021-08-12 12:55:00|9544.8|9534.8|9547.8|9537.8|9547.8|9537.8|9544.6|9534.6|10
1628772910000|2021-08-12 12:55:10|9548.3|9538.3|9548.9|9538.9|9549.3|9539.3|9548|9538|8
1628772920000|2021-08-12 12:55:20|9548.6|9538.6|9547.5|9537.5|9548.9|9538.9|9546.9|9536.9|15
1628772930000|2021-08-12 12:55:30|9547.8|9537.8|9547.6|9537.6|9547.8|9537.8|9547|9537|7
1628772940000|2021-08-12 12:55:40|9548|9538|9548.4|9538.4|9548.4|9538.4|9548|9538|6
1628772950000|2021-08-12 12:55:50|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1628772960000|2021-08-12 12:56:00|9548.4|9538.4|9551|9541|9551|9541|9548.4|9538.4|2
1628772970000|2021-08-12 12:56:10|9551.1|9541.1|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|6
1628772980000|2021-08-12 12:56:20|9551.9|9541.9|9551.9|9541.9|9552|9542|9551.9|9541.9|3
1628772990000|2021-08-12 12:56:30|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.3|9541.3|12
1628773000000|2021-08-12 12:56:40|9551.8|9541.8|9551.9|9541.9|9551.9|9541.9|9551.4|9541.4|5
1628773010000|2021-08-12 12:56:50|9552.3|9542.3|9553.1|9543.1|9553.1|9543.1|9552.3|9542.3|3
1628773020000|2021-08-12 12:57:00|9552.9|9542.9|9552.3|9542.3|9552.9|9542.9|9552.3|9542.3|2
1628773030000|2021-08-12 12:57:10|9552.4|9542.4|9552.6|9542.6|9552.6|9542.6|9551|9541|7
1628773040000|2021-08-12 12:57:20|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|9552.9|9542.9|1
1628773060000|2021-08-12 12:57:40|9552|9542|9552.3|9542.3|9552.6|9542.6|9552|9542|4
1628773070000|2021-08-12 12:57:50|9552.4|9542.4|9553|9543|9553.3|9543.3|9552.4|9542.4|5
1628773080000|2021-08-12 12:58:00|9553.1|9543.1|9555.3|9545.3|9555.5|9545.5|9553.1|9543.1|11
1628773090000|2021-08-12 12:58:10|9555.5|9545.5|9556.1|9546.1|9556.1|9546.1|9555.3|9545.3|5
1628773100000|2021-08-12 12:58:20|9556|9546|9556|9546|9556.3|9546.3|9556|9546|5
1628773110000|2021-08-12 12:58:30|9555.8|9545.8|9556.4|9546.4|9556.4|9546.4|9555.8|9545.8|2
1628773120000|2021-08-12 12:58:40|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1628773130000|2021-08-12 12:58:50|9556.5|9546.5|9555.6|9545.6|9556.5|9546.5|9553.4|9543.4|9
1628773140000|2021-08-12 12:59:00|9555.5|9545.5|9551.6|9541.6|9555.5|9545.5|9551.5|9541.5|16
1628773150000|2021-08-12 12:59:10|9551.4|9541.4|9551.9|9541.9|9552|9542|9550.8|9540.8|6
1628773160000|2021-08-12 12:59:20|9550.8|9540.8|9553.1|9543.1|9553.1|9543.1|9550.8|9540.8|6
1628773170000|2021-08-12 12:59:30|9552|9542|9551.5|9541.5|9553|9543|9551.5|9541.5|9
1628773180000|2021-08-12 12:59:40|9551.4|9541.4|9549.8|9539.8|9551.4|9541.4|9549.8|9539.8|4
1628773190000|2021-08-12 12:59:50|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1628773200000|2021-08-12 13:00:00|9549.3|9539.3|9532.4|9522.4|9552|9542|9532.4|9522.4|32
1628773210000|2021-08-12 13:00:10|9531.9|9521.9|9528.1|9518.1|9531.9|9521.9|9522.9|9512.9|33
1628773220000|2021-08-12 13:00:20|9529|9519|9530|9520|9534.1|9524.1|9527.4|9517.4|31
1628773230000|2021-08-12 13:00:30|9529.8|9519.8|9536|9526|9536|9526|9527.8|9517.8|23
1628773240000|2021-08-12 13:00:40|9536.3|9526.3|9535|9525|9538|9528|9533.8|9523.8|25
1628773250000|2021-08-12 13:00:50|9536.3|9526.3|9537.8|9527.8|9538.3|9528.3|9534.5|9524.5|14
1628773260000|2021-08-12 13:01:00|9537.1|9527.1|9534|9524|9537.8|9527.8|9533|9523|24
1628773270000|2021-08-12 13:01:10|9534.3|9524.3|9534.4|9524.4|9535.1|9525.1|9532.5|9522.5|17
1628773280000|2021-08-12 13:01:20|9534.5|9524.5|9530.9|9520.9|9535.3|9525.3|9530.9|9520.9|16
1628773290000|2021-08-12 13:01:30|9531.1|9521.1|9527.9|9517.9|9533.1|9523.1|9527.9|9517.9|18
1628773300000|2021-08-12 13:01:40|9529.3|9519.3|9528.6|9518.6|9529.3|9519.3|9527.1|9517.1|22
1628773310000|2021-08-12 13:01:50|9528.4|9518.4|9530.3|9520.3|9530.3|9520.3|9527.9|9517.9|17
1628773320000|2021-08-12 13:02:00|9530|9520|9529.5|9519.5|9530.3|9520.3|9527.9|9517.9|19
1628773330000|2021-08-12 13:02:10|9529.8|9519.8|9527.6|9517.6|9530.3|9520.3|9526.6|9516.6|17
1628773340000|2021-08-12 13:02:20|9528|9518|9532|9522|9532.3|9522.3|9528|9518|12
1628773350000|2021-08-12 13:02:30|9532.5|9522.5|9531.5|9521.5|9534|9524|9529.5|9519.5|19
1628773360000|2021-08-12 13:02:40|9531.3|9521.3|9529.3|9519.3|9531.3|9521.3|9528.5|9518.5|18
1628773370000|2021-08-12 13:02:50|9529.5|9519.5|9528.6|9518.6|9529.5|9519.5|9528.5|9518.5|6
1628773380000|2021-08-12 13:03:00|9528.4|9518.4|9524.5|9514.5|9528.4|9518.4|9524.5|9514.5|12
1628773390000|2021-08-12 13:03:10|9524.8|9514.8|9529.5|9519.5|9529.5|9519.5|9524.5|9514.5|22
1628773400000|2021-08-12 13:03:20|9528.6|9518.6|9529.5|9519.5|9529.5|9519.5|9527.6|9517.6|16
1628773410000|2021-08-12 13:03:30|9529.8|9519.8|9532.5|9522.5|9532.5|9522.5|9529.8|9519.8|14
1628773420000|2021-08-12 13:03:40|9532.3|9522.3|9534.3|9524.3|9535.4|9525.4|9532|9522|17
1628773430000|2021-08-12 13:03:50|9534.5|9524.5|9533.8|9523.8|9534.5|9524.5|9532.3|9522.3|13
1628773440000|2021-08-12 13:04:00|9533.9|9523.9|9529.8|9519.8|9534.5|9524.5|9529.3|9519.3|13
1628773450000|2021-08-12 13:04:10|9529.3|9519.3|9528.5|9518.5|9530|9520|9527.8|9517.8|19
1628773460000|2021-08-12 13:04:20|9527.8|9517.8|9526.3|9516.3|9527.8|9517.8|9526.1|9516.1|20
1628773470000|2021-08-12 13:04:30|9526.8|9516.8|9528.5|9518.5|9528.5|9518.5|9526.6|9516.6|8
1628773480000|2021-08-12 13:04:40|9528.6|9518.6|9526.3|9516.3|9528.8|9518.8|9526.3|9516.3|9
1628773490000|2021-08-12 13:04:50|9526.1|9516.1|9524.6|9514.6|9526.6|9516.6|9524.6|9514.6|11
1628773500000|2021-08-12 13:05:00|9524.5|9514.5|9522.6|9512.6|9524.8|9514.8|9521.9|9511.9|12
1628773510000|2021-08-12 13:05:10|9522.9|9512.9|9519|9509|9522.9|9512.9|9518.8|9508.8|14
1628773520000|2021-08-12 13:05:20|9518.8|9508.8|9499.1|9489.1|9518.8|9508.8|9498.6|9488.6|20
1628773530000|2021-08-12 13:05:30|9499|9489|9498.9|9488.9|9501|9491|9497.1|9487.1|25
1628773540000|2021-08-12 13:05:40|9500.5|9490.5|9505.3|9495.3|9506|9496|9499.9|9489.9|25
1628773550000|2021-08-12 13:05:50|9504.5|9494.5|9499.5|9489.5|9504.8|9494.8|9499.5|9489.5|20
1628773560000|2021-08-12 13:06:00|9499.8|9489.8|9495.3|9485.3|9500.5|9490.5|9495.3|9485.3|20
1628773570000|2021-08-12 13:06:10|9494.5|9484.5|9493.1|9483.1|9494.5|9484.5|9488.1|9478.1|28
1628773580000|2021-08-12 13:06:20|9493.4|9483.4|9500.4|9490.4|9500.4|9490.4|9493.4|9483.4|12
1628773590000|2021-08-12 13:06:30|9500|9490|9504.8|9494.8|9504.8|9494.8|9500|9490|14
1628773600000|2021-08-12 13:06:40|9504.3|9494.3|9504.3|9494.3|9505.3|9495.3|9503.3|9493.3|17
1628773610000|2021-08-12 13:06:50|9504.5|9494.5|9506.3|9496.3|9506.5|9496.5|9504|9494|13
1628773620000|2021-08-12 13:07:00|9506.5|9496.5|9500.5|9490.5|9507.5|9497.5|9500.5|9490.5|20
1628773630000|2021-08-12 13:07:10|9500.8|9490.8|9500.6|9490.6|9501.6|9491.6|9500.6|9490.6|5
1628773640000|2021-08-12 13:07:20|9500.8|9490.8|9503.3|9493.3|9504.3|9494.3|9500.8|9490.8|19
1628773650000|2021-08-12 13:07:30|9503.6|9493.6|9503.4|9493.4|9505.5|9495.5|9503.4|9493.4|11
1628773660000|2021-08-12 13:07:40|9505.4|9495.4|9505.9|9495.9|9506.6|9496.6|9505.4|9495.4|10
1628773670000|2021-08-12 13:07:50|9505.6|9495.6|9502.5|9492.5|9505.6|9495.6|9501.9|9491.9|17
1628773680000|2021-08-12 13:08:00|9503|9493|9503|9493|9503.5|9493.5|9502|9492|11
1628773690000|2021-08-12 13:08:10|9503.4|9493.4|9504.5|9494.5|9505.3|9495.3|9503.4|9493.4|6
1628773700000|2021-08-12 13:08:20|9504.6|9494.6|9507|9497|9507.5|9497.5|9504.6|9494.6|15
1628773710000|2021-08-12 13:08:30|9507.1|9497.1|9506.9|9496.9|9507.4|9497.4|9506.8|9496.8|10
1628773720000|2021-08-12 13:08:40|9506.4|9496.4|9506.5|9496.5|9506.5|9496.5|9506.4|9496.4|2
1628773730000|2021-08-12 13:08:50|9507.1|9497.1|9505.9|9495.9|9507.5|9497.5|9505.9|9495.9|8
1628773740000|2021-08-12 13:09:00|9506.6|9496.6|9506.9|9496.9|9507|9497|9506.6|9496.6|6
1628773750000|2021-08-12 13:09:10|9506.5|9496.5|9508.6|9498.6|9508.8|9498.8|9506.5|9496.5|9
1628773760000|2021-08-12 13:09:20|9508.9|9498.9|9510.3|9500.3|9510.5|9500.5|9508.6|9498.6|9
1628773770000|2021-08-12 13:09:30|9511|9501|9512.5|9502.5|9512.8|9502.8|9510.5|9500.5|11
1628773780000|2021-08-12 13:09:40|9512.8|9502.8|9514.9|9504.9|9515.4|9505.4|9512.8|9502.8|15
1628773790000|2021-08-12 13:09:50|9514.4|9504.4|9512.9|9502.9|9514.4|9504.4|9512.6|9502.6|9
1628773800000|2021-08-12 13:10:00|9513.4|9503.4|9517|9507|9517.3|9507.3|9512.8|9502.8|12
1628773810000|2021-08-12 13:10:10|9517.3|9507.3|9515.4|9505.4|9518.4|9508.4|9515.4|9505.4|11
1628773820000|2021-08-12 13:10:20|9515.5|9505.5|9518.6|9508.6|9518.6|9508.6|9515.5|9505.5|10
1628773830000|2021-08-12 13:10:30|9518.3|9508.3|9519|9509|9519|9509|9517.4|9507.4|9
1628773840000|2021-08-12 13:10:40|9518.6|9508.6|9519|9509|9520.4|9510.4|9517.9|9507.9|12
1628773850000|2021-08-12 13:10:50|9518.6|9508.6|9519.5|9509.5|9519.8|9509.8|9518.6|9508.6|7
1628773860000|2021-08-12 13:11:00|9519.4|9509.4|9512.4|9502.4|9519.4|9509.4|9510.8|9500.8|16
1628773870000|2021-08-12 13:11:10|9512.6|9502.6|9511.4|9501.4|9514.9|9504.9|9511.4|9501.4|13
1628773880000|2021-08-12 13:11:20|9511.9|9501.9|9510|9500|9511.9|9501.9|9509.4|9499.4|10
1628773890000|2021-08-12 13:11:30|9509.9|9499.9|9509.5|9499.5|9510.1|9500.1|9507|9497|13
1628773900000|2021-08-12 13:11:40|9509.6|9499.6|9512.1|9502.1|9513|9503|9509.6|9499.6|9
1628773910000|2021-08-12 13:11:50|9511.9|9501.9|9511.5|9501.5|9511.9|9501.9|9511.5|9501.5|5
1628773920000|2021-08-12 13:12:00|9511.3|9501.3|9509.9|9499.9|9511.3|9501.3|9509.9|9499.9|3
1628773930000|2021-08-12 13:12:10|9509.8|9499.8|9510.4|9500.4|9510.5|9500.5|9509.1|9499.1|9
1628773940000|2021-08-12 13:12:20|9510.1|9500.1|9510.5|9500.5|9510.6|9500.6|9509.1|9499.1|8
1628773950000|2021-08-12 13:12:30|9510.3|9500.3|9510.4|9500.4|9512|9502|9510.3|9500.3|7
1628773960000|2021-08-12 13:12:40|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|9511.1|9501.1|1
1628773970000|2021-08-12 13:12:50|9511.3|9501.3|9511.8|9501.8|9511.8|9501.8|9511.3|9501.3|3
1628773980000|2021-08-12 13:13:00|9510.9|9500.9|9506.5|9496.5|9511.3|9501.3|9506.5|9496.5|15
1628773990000|2021-08-12 13:13:10|9505.8|9495.8|9504.5|9494.5|9506|9496|9504|9494|7
1628774000000|2021-08-12 13:13:20|9504.4|9494.4|9503.9|9493.9|9504.4|9494.4|9503.9|9493.9|2
1628774010000|2021-08-12 13:13:30|9504|9494|9503.9|9493.9|9504.4|9494.4|9503.9|9493.9|4
1628774020000|2021-08-12 13:13:40|9504.4|9494.4|9504.6|9494.6|9505|9495|9504.4|9494.4|7
1628774030000|2021-08-12 13:13:50|9504.4|9494.4|9506.1|9496.1|9506.6|9496.6|9504.4|9494.4|10
1628774040000|2021-08-12 13:14:00|9506.5|9496.5|9503|9493|9506.5|9496.5|9503|9493|14
1628774050000|2021-08-12 13:14:10|9503.1|9493.1|9499.9|9489.9|9503.3|9493.3|9499.9|9489.9|10
1628774060000|2021-08-12 13:14:20|9500|9490|9497.8|9487.8|9500|9490|9497.8|9487.8|10
1628774070000|2021-08-12 13:14:30|9497.9|9487.9|9501.1|9491.1|9501.1|9491.1|9497.9|9487.9|7
1628774080000|2021-08-12 13:14:40|9500.9|9490.9|9500.5|9490.5|9501.1|9491.1|9499.8|9489.8|8
1628774090000|2021-08-12 13:14:50|9501|9491|9500.9|9490.9|9501|9491|9500.9|9490.9|4
1628774100000|2021-08-12 13:15:00|9501.3|9491.3|9500.5|9490.5|9501.6|9491.6|9499.4|9489.4|7
1628774110000|2021-08-12 13:15:10|9500.6|9490.6|9501|9491|9501|9491|9500.6|9490.6|4
1628774120000|2021-08-12 13:15:20|9502.3|9492.3|9502.5|9492.5|9503.4|9493.4|9502|9492|11
1628774130000|2021-08-12 13:15:30|9503|9493|9499.1|9489.1|9504|9494|9499.1|9489.1|11
1628774140000|2021-08-12 13:15:40|9499.5|9489.5|9500.8|9490.8|9500.8|9490.8|9499.5|9489.5|3
1628774150000|2021-08-12 13:15:50|9500.3|9490.3|9497.4|9487.4|9500.3|9490.3|9497|9487|9
1628774160000|2021-08-12 13:16:00|9497.5|9487.5|9498.1|9488.1|9498.1|9488.1|9497.5|9487.5|7
1628774170000|2021-08-12 13:16:10|9498.6|9488.6|9498.9|9488.9|9498.9|9488.9|9498.6|9488.6|3
1628774180000|2021-08-12 13:16:20|9499.3|9489.3|9501.3|9491.3|9501.9|9491.9|9499.3|9489.3|11
1628774190000|2021-08-12 13:16:30|9501.1|9491.1|9501.4|9491.4|9501.9|9491.9|9501.1|9491.1|10
1628774200000|2021-08-12 13:16:40|9501|9491|9501|9491|9501.3|9491.3|9500.9|9490.9|5
1628774210000|2021-08-12 13:16:50|9500.9|9490.9|9501.1|9491.1|9501.3|9491.3|9500.9|9490.9|6
1628774220000|2021-08-12 13:17:00|9500.8|9490.8|9499|9489|9501.3|9491.3|9499|9489|9
1628774230000|2021-08-12 13:17:10|9498.5|9488.5|9498.3|9488.3|9499|9489|9497.9|9487.9|10
1628774240000|2021-08-12 13:17:20|9498.5|9488.5|9499.3|9489.3|9499.6|9489.6|9498.5|9488.5|3
1628774250000|2021-08-12 13:17:30|9497.9|9487.9|9498|9488|9498.9|9488.9|9497.9|9487.9|7
1628774260000|2021-08-12 13:17:40|9497.9|9487.9|9498.6|9488.6|9499.1|9489.1|9497.4|9487.4|10
1628774270000|2021-08-12 13:17:50|9498.9|9488.9|9500.1|9490.1|9500.1|9490.1|9498.9|9488.9|5
1628774280000|2021-08-12 13:18:00|9500.4|9490.4|9499.9|9489.9|9501|9491|9499.8|9489.8|5
1628774290000|2021-08-12 13:18:10|9499.1|9489.1|9497.4|9487.4|9500.6|9490.6|9497.4|9487.4|14
1628774300000|2021-08-12 13:18:20|9498|9488|9494.9|9484.9|9498|9488|9494.1|9484.1|7
1628774310000|2021-08-12 13:18:30|9495|9485|9494.4|9484.4|9495.4|9485.4|9494.1|9484.1|6
1628774320000|2021-08-12 13:18:40|9494.1|9484.1|9494.1|9484.1|9494.4|9484.4|9494.1|9484.1|3
1628774330000|2021-08-12 13:18:50|9494.4|9484.4|9496|9486|9497.1|9487.1|9494.4|9484.4|9
1628774340000|2021-08-12 13:19:00|9496.3|9486.3|9495.6|9485.6|9496.3|9486.3|9495.1|9485.1|11
1628774350000|2021-08-12 13:19:10|9495.4|9485.4|9497.3|9487.3|9497.4|9487.4|9494.4|9484.4|9
1628774360000|2021-08-12 13:19:20|9497.4|9487.4|9497.8|9487.8|9497.8|9487.8|9497.4|9487.4|3
1628774370000|2021-08-12 13:19:30|9497.4|9487.4|9497.3|9487.3|9497.4|9487.4|9497.3|9487.3|2
1628774380000|2021-08-12 13:19:40|9496.8|9486.8|9500.3|9490.3|9500.8|9490.8|9496.5|9486.5|14
1628774390000|2021-08-12 13:19:50|9500|9490|9500|9490|9500|9490|9499.5|9489.5|4
1628774400000|2021-08-12 13:20:00|9500.1|9490.1|9499.4|9489.4|9500.6|9490.6|9499.4|9489.4|5
1628774410000|2021-08-12 13:20:10|9499|9489|9499|9489|9499.4|9489.4|9498.8|9488.8|9
1628774420000|2021-08-12 13:20:20|9498.8|9488.8|9499.3|9489.3|9499.3|9489.3|9498.8|9488.8|5
1628774430000|2021-08-12 13:20:30|9499.4|9489.4|9499.1|9489.1|9499.4|9489.4|9499.1|9489.1|2
1628774440000|2021-08-12 13:20:40|9499.4|9489.4|9500.1|9490.1|9500.1|9490.1|9499.4|9489.4|3
1628774450000|2021-08-12 13:20:50|9500|9490|9499.8|9489.8|9500|9490|9499.8|9489.8|2
1628774460000|2021-08-12 13:21:00|9499.3|9489.3|9495|9485|9499.3|9489.3|9495|9485|6
1628774470000|2021-08-12 13:21:10|9495.1|9485.1|9497.6|9487.6|9497.6|9487.6|9495.1|9485.1|11
1628774480000|2021-08-12 13:21:20|9497.5|9487.5|9498.8|9488.8|9499.1|9489.1|9497.4|9487.4|12
1628774490000|2021-08-12 13:21:30|9498.9|9488.9|9499.6|9489.6|9499.6|9489.6|9498.3|9488.3|7
1628774500000|2021-08-12 13:21:40|9499.5|9489.5|9502.1|9492.1|9502.1|9492.1|9498.6|9488.6|9
1628774510000|2021-08-12 13:21:50|9501.9|9491.9|9503.6|9493.6|9503.6|9493.6|9501.4|9491.4|6
1628774520000|2021-08-12 13:22:00|9504.5|9494.5|9507.9|9497.9|9508.3|9498.3|9504.4|9494.4|9
1628774530000|2021-08-12 13:22:10|9508|9498|9505.5|9495.5|9508|9498|9505.5|9495.5|7
1628774540000|2021-08-12 13:22:20|9505.3|9495.3|9503.5|9493.5|9505.3|9495.3|9503.4|9493.4|7
1628774550000|2021-08-12 13:22:30|9501.5|9491.5|9502|9492|9502|9492|9499.5|9489.5|9
1628774560000|2021-08-12 13:22:40|9501.9|9491.9|9507.3|9497.3|9507.4|9497.4|9501.9|9491.9|8
1628774570000|2021-08-12 13:22:50|9507.4|9497.4|9508.5|9498.5|9508.5|9498.5|9507.4|9497.4|6
1628774580000|2021-08-12 13:23:00|9509.5|9499.5|9506.8|9496.8|9509.5|9499.5|9506.8|9496.8|12
1628774590000|2021-08-12 13:23:10|9506.6|9496.6|9506.4|9496.4|9507.8|9497.8|9506.3|9496.3|7
1628774600000|2021-08-12 13:23:20|9506.3|9496.3|9509.6|9499.6|9509.9|9499.9|9505.9|9495.9|7
1628774610000|2021-08-12 13:23:30|9509.9|9499.9|9508.5|9498.5|9509.9|9499.9|9508.5|9498.5|4
1628774620000|2021-08-12 13:23:40|9508.6|9498.6|9510.1|9500.1|9510.1|9500.1|9508.6|9498.6|5
1628774630000|2021-08-12 13:23:50|9509.6|9499.6|9507.5|9497.5|9509.6|9499.6|9504.9|9494.9|13
1628774640000|2021-08-12 13:24:00|9505.6|9495.6|9501.6|9491.6|9505.6|9495.6|9501.4|9491.4|14
1628774650000|2021-08-12 13:24:10|9501.4|9491.4|9501|9491|9501.8|9491.8|9500.4|9490.4|11
1628774660000|2021-08-12 13:24:20|9500.8|9490.8|9500.9|9490.9|9500.9|9490.9|9499.6|9489.6|10
1628774670000|2021-08-12 13:24:30|9500.3|9490.3|9498.6|9488.6|9500.3|9490.3|9498.3|9488.3|6
1628774680000|2021-08-12 13:24:40|9499.8|9489.8|9499.4|9489.4|9501.5|9491.5|9497.9|9487.9|12
1628774690000|2021-08-12 13:24:50|9499.6|9489.6|9500.4|9490.4|9500.4|9490.4|9499.6|9489.6|3
1628774700000|2021-08-12 13:25:00|9500.8|9490.8|9502|9492|9502|9492|9500|9490|12
1628774710000|2021-08-12 13:25:10|9502.6|9492.6|9501.1|9491.1|9502.6|9492.6|9501.1|9491.1|3
1628774720000|2021-08-12 13:25:20|9501.3|9491.3|9503.4|9493.4|9503.4|9493.4|9501.3|9491.3|6
1628774730000|2021-08-12 13:25:30|9503.5|9493.5|9502.8|9492.8|9504.3|9494.3|9502.8|9492.8|8
1628774740000|2021-08-12 13:25:40|9502.5|9492.5|9501.6|9491.6|9502.5|9492.5|9501.5|9491.5|7
1628774750000|2021-08-12 13:25:50|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.5|9490.5|4
1628774760000|2021-08-12 13:26:00|9500.1|9490.1|9499.3|9489.3|9500.1|9490.1|9499.1|9489.1|9
1628774770000|2021-08-12 13:26:10|9499|9489|9498|9488|9499.1|9489.1|9497.5|9487.5|11
1628774780000|2021-08-12 13:26:20|9498.6|9488.6|9497.6|9487.6|9498.6|9488.6|9497.6|9487.6|4
1628774790000|2021-08-12 13:26:30|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628774800000|2021-08-12 13:26:40|9498|9488|9496|9486|9498|9488|9496|9486|5
1628774820000|2021-08-12 13:27:00|9495.6|9485.6|9493.9|9483.9|9495.6|9485.6|9492.4|9482.4|9
1628774830000|2021-08-12 13:27:10|9494.4|9484.4|9494.1|9484.1|9494.4|9484.4|9494.1|9484.1|2
1628774840000|2021-08-12 13:27:20|9494.4|9484.4|9493.4|9483.4|9494.5|9484.5|9493.4|9483.4|6
1628774850000|2021-08-12 13:27:30|9493|9483|9493.3|9483.3|9493.9|9483.9|9493|9483|8
1628774860000|2021-08-12 13:27:40|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.1|9483.1|3
1628774870000|2021-08-12 13:27:50|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493.4|9483.4|6
1628774880000|2021-08-12 13:28:00|9494.1|9484.1|9494.4|9484.4|9494.8|9484.8|9494.1|9484.1|6
1628774890000|2021-08-12 13:28:10|9494.8|9484.8|9494.1|9484.1|9494.8|9484.8|9494.1|9484.1|3
1628774900000|2021-08-12 13:28:20|9494.6|9484.6|9494.9|9484.9|9495|9485|9494.6|9484.6|4
1628774910000|2021-08-12 13:28:30|9495.3|9485.3|9497.9|9487.9|9498.3|9488.3|9495.3|9485.3|6
1628774920000|2021-08-12 13:28:40|9497.6|9487.6|9497.4|9487.4|9497.6|9487.6|9496.4|9486.4|8
1628774930000|2021-08-12 13:28:50|9497.6|9487.6|9498.6|9488.6|9498.6|9488.6|9497.6|9487.6|4
1628774940000|2021-08-12 13:29:00|9498.9|9488.9|9498.3|9488.3|9498.9|9488.9|9498.3|9488.3|4
1628774960000|2021-08-12 13:29:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1628774970000|2021-08-12 13:29:30|9497.9|9487.9|9499.4|9489.4|9499.4|9489.4|9497.9|9487.9|6
1628774980000|2021-08-12 13:29:40|9499.1|9489.1|9498.9|9488.9|9499.1|9489.1|9498.9|9488.9|3
1628774990000|2021-08-12 13:29:50|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9497.5|9487.5|9
1628775000000|2021-08-12 13:30:00|9498.5|9488.5|9497.3|9487.3|9499.3|9489.3|9496.6|9486.6|10
1628775010000|2021-08-12 13:30:10|9497|9487|9493.1|9483.1|9497|9487|9490.4|9480.4|20
1628775020000|2021-08-12 13:30:20|9493|9483|9493.9|9483.9|9493.9|9483.9|9492.4|9482.4|13
1628775030000|2021-08-12 13:30:30|9494.4|9484.4|9497.9|9487.9|9498.3|9488.3|9494.4|9484.4|17
1628775040000|2021-08-12 13:30:40|9498.3|9488.3|9497.9|9487.9|9499.4|9489.4|9497.9|9487.9|11
1628775050000|2021-08-12 13:30:50|9497.4|9487.4|9496|9486|9497.4|9487.4|9494|9484|17
1628775060000|2021-08-12 13:31:00|9495.8|9485.8|9496.1|9486.1|9498.1|9488.1|9494.6|9484.6|17
1628775070000|2021-08-12 13:31:10|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9494.3|9484.3|18
1628775080000|2021-08-12 13:31:20|9496.1|9486.1|9494|9484|9496.4|9486.4|9493.6|9483.6|13
1628775090000|2021-08-12 13:31:30|9492.9|9482.9|9493|9483|9494.1|9484.1|9492.9|9482.9|9
1628775100000|2021-08-12 13:31:40|9493.1|9483.1|9493.4|9483.4|9493.9|9483.9|9493.1|9483.1|6
1628775110000|2021-08-12 13:31:50|9493.1|9483.1|9490|9480|9493.9|9483.9|9490|9480|13
1628775120000|2021-08-12 13:32:00|9490.3|9480.3|9489|9479|9491.6|9481.6|9488.3|9478.3|18
1628775130000|2021-08-12 13:32:10|9488.4|9478.4|9483.4|9473.4|9488.4|9478.4|9481|9471|17
1628775140000|2021-08-12 13:32:20|9483.6|9473.6|9485.4|9475.4|9485.4|9475.4|9482|9472|23
1628775150000|2021-08-12 13:32:30|9485.5|9475.5|9488.8|9478.8|9489.9|9479.9|9485.5|9475.5|18
1628775160000|2021-08-12 13:32:40|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.4|9478.4|7
1628775170000|2021-08-12 13:32:50|9488.6|9478.6|9488.6|9478.6|9488.8|9478.8|9488|9478|12
1628775180000|2021-08-12 13:33:00|9488.4|9478.4|9491.4|9481.4|9491.4|9481.4|9487.5|9477.5|22
1628775190000|2021-08-12 13:33:10|9491.1|9481.1|9494.5|9484.5|9494.5|9484.5|9491.1|9481.1|14
1628775200000|2021-08-12 13:33:20|9494.8|9484.8|9496.3|9486.3|9496.3|9486.3|9494|9484|17
1628775210000|2021-08-12 13:33:30|9496.1|9486.1|9494.9|9484.9|9496.1|9486.1|9494.5|9484.5|11
1628775220000|2021-08-12 13:33:40|9494.6|9484.6|9496.6|9486.6|9496.6|9486.6|9494.6|9484.6|14
1628775230000|2021-08-12 13:33:50|9495.4|9485.4|9495.5|9485.5|9495.5|9485.5|9495|9485|5
1628775240000|2021-08-12 13:34:00|9493.9|9483.9|9492.5|9482.5|9493.9|9483.9|9491.8|9481.8|15
1628775250000|2021-08-12 13:34:10|9492.4|9482.4|9494.6|9484.6|9494.6|9484.6|9492.4|9482.4|18
1628775260000|2021-08-12 13:34:20|9494.5|9484.5|9495.1|9485.1|9495.1|9485.1|9494.1|9484.1|9
1628775270000|2021-08-12 13:34:30|9494.9|9484.9|9494.1|9484.1|9495.1|9485.1|9494.1|9484.1|8
1628775280000|2021-08-12 13:34:40|9494.4|9484.4|9495.1|9485.1|9496|9486|9494.4|9484.4|8
1628775290000|2021-08-12 13:34:50|9495.8|9485.8|9498.6|9488.6|9498.9|9488.9|9495.1|9485.1|15
1628775300000|2021-08-12 13:35:00|9498.9|9488.9|9501.1|9491.1|9501.9|9491.9|9498.9|9488.9|11
1628775310000|2021-08-12 13:35:10|9501.4|9491.4|9501.1|9491.1|9504.5|9494.5|9501|9491|20
1628775320000|2021-08-12 13:35:20|9501|9491|9501|9491|9501.1|9491.1|9500.4|9490.4|11
1628775330000|2021-08-12 13:35:30|9501.3|9491.3|9501.1|9491.1|9501.4|9491.4|9501|9491|5
1628775340000|2021-08-12 13:35:40|9501|9491|9497.1|9487.1|9501|9491|9497.1|9487.1|8
1628775350000|2021-08-12 13:35:50|9497.4|9487.4|9499|9489|9500.4|9490.4|9497.1|9487.1|14
1628775360000|2021-08-12 13:36:00|9498.8|9488.8|9496.4|9486.4|9498.8|9488.8|9495.1|9485.1|16
1628775370000|2021-08-12 13:36:10|9497.6|9487.6|9497.3|9487.3|9498.4|9488.4|9497.3|9487.3|13
1628775380000|2021-08-12 13:36:20|9497.1|9487.1|9492.4|9482.4|9498.8|9488.8|9491.6|9481.6|16
1628775390000|2021-08-12 13:36:30|9492.6|9482.6|9491.4|9481.4|9492.6|9482.6|9490.6|9480.6|13
1628775400000|2021-08-12 13:36:40|9492.4|9482.4|9490.5|9480.5|9493.9|9483.9|9490.4|9480.4|14
1628775410000|2021-08-12 13:36:50|9489.9|9479.9|9491|9481|9491|9481|9489.6|9479.6|10
1628775420000|2021-08-12 13:37:00|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9488.6|9478.6|18
1628775430000|2021-08-12 13:37:10|9491.3|9481.3|9490.6|9480.6|9491.3|9481.3|9489.9|9479.9|12
1628775440000|2021-08-12 13:37:20|9490.4|9480.4|9491.4|9481.4|9491.6|9481.6|9487.5|9477.5|14
1628775450000|2021-08-12 13:37:30|9491.3|9481.3|9488.8|9478.8|9491.3|9481.3|9488.8|9478.8|15
1628775460000|2021-08-12 13:37:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9484.5|9474.5|19
1628775470000|2021-08-12 13:37:50|9487.5|9477.5|9485|9475|9487.9|9477.9|9484.5|9474.5|21
1628775480000|2021-08-12 13:38:00|9485.4|9475.4|9483.9|9473.9|9485.4|9475.4|9483.3|9473.3|17
1628775490000|2021-08-12 13:38:10|9484.4|9474.4|9485|9475|9485.6|9475.6|9483.6|9473.6|17
1628775500000|2021-08-12 13:38:20|9485.1|9475.1|9487.6|9477.6|9490.5|9480.5|9485.1|9475.1|22
1628775510000|2021-08-12 13:38:30|9487.4|9477.4|9485.4|9475.4|9487.4|9477.4|9485.4|9475.4|7
1628775520000|2021-08-12 13:38:40|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9483.8|9473.8|12
1628775530000|2021-08-12 13:38:50|9484.8|9474.8|9486.6|9476.6|9486.6|9476.6|9482.9|9472.9|16
1628775540000|2021-08-12 13:39:00|9487.1|9477.1|9486|9476|9487.1|9477.1|9483.6|9473.6|16
1628775550000|2021-08-12 13:39:10|9486.1|9476.1|9490.6|9480.6|9490.6|9480.6|9486.1|9476.1|11
1628775560000|2021-08-12 13:39:20|9490.5|9480.5|9487.8|9477.8|9490.5|9480.5|9487.8|9477.8|10
1628775570000|2021-08-12 13:39:30|9487.5|9477.5|9488.1|9478.1|9488.1|9478.1|9487.5|9477.5|6
1628775580000|2021-08-12 13:39:40|9489|9479|9488.4|9478.4|9489.1|9479.1|9487.8|9477.8|16
1628775590000|2021-08-12 13:39:50|9488.6|9478.6|9489.5|9479.5|9489.5|9479.5|9487.9|9477.9|12
1628775600000|2021-08-12 13:40:00|9488.9|9478.9|9494.1|9484.1|9494.3|9484.3|9487.9|9477.9|16
1628775610000|2021-08-12 13:40:10|9493.9|9483.9|9493.1|9483.1|9494.6|9484.6|9492.6|9482.6|16
1628775620000|2021-08-12 13:40:20|9493|9483|9493.1|9483.1|9493.3|9483.3|9492.1|9482.1|8
1628775630000|2021-08-12 13:40:30|9492.9|9482.9|9493|9483|9494.5|9484.5|9492.9|9482.9|8
1628775640000|2021-08-12 13:40:40|9492.6|9482.6|9494.4|9484.4|9494.9|9484.9|9492.6|9482.6|15
1628775650000|2021-08-12 13:40:50|9494.8|9484.8|9494.1|9484.1|9496.6|9486.6|9493.6|9483.6|16
1628775660000|2021-08-12 13:41:00|9493.9|9483.9|9491.4|9481.4|9493.9|9483.9|9491.4|9481.4|10
1628775670000|2021-08-12 13:41:10|9491.3|9481.3|9491.9|9481.9|9492.1|9482.1|9490.5|9480.5|11
1628775680000|2021-08-12 13:41:20|9491.6|9481.6|9491.4|9481.4|9491.6|9481.6|9489.3|9479.3|9
1628775690000|2021-08-12 13:41:30|9491.1|9481.1|9491.3|9481.3|9492.6|9482.6|9489.5|9479.5|12
1628775700000|2021-08-12 13:41:40|9491|9481|9489.1|9479.1|9491.3|9481.3|9489.1|9479.1|8
1628775710000|2021-08-12 13:41:50|9489|9479|9488.3|9478.3|9489.1|9479.1|9488.3|9478.3|6
1628775720000|2021-08-12 13:42:00|9488.4|9478.4|9492.1|9482.1|9492.1|9482.1|9488.4|9478.4|15
1628775730000|2021-08-12 13:42:10|9492.3|9482.3|9491.4|9481.4|9492.5|9482.5|9491.4|9481.4|6
1628775740000|2021-08-12 13:42:20|9491.1|9481.1|9491.3|9481.3|9491.3|9481.3|9490.3|9480.3|10
1628775750000|2021-08-12 13:42:30|9491.8|9481.8|9491.8|9481.8|9492|9482|9490.9|9480.9|7
1628775760000|2021-08-12 13:42:40|9491.5|9481.5|9490.3|9480.3|9491.5|9481.5|9490|9480|9
1628775770000|2021-08-12 13:42:50|9490.4|9480.4|9491.3|9481.3|9491.3|9481.3|9489.8|9479.8|14
1628775780000|2021-08-12 13:43:00|9491|9481|9486.9|9476.9|9491|9481|9486.5|9476.5|12
1628775790000|2021-08-12 13:43:10|9487.3|9477.3|9485.1|9475.1|9487.3|9477.3|9484.6|9474.6|15
1628775800000|2021-08-12 13:43:20|9485.5|9475.5|9489.1|9479.1|9489.5|9479.5|9485.5|9475.5|15
1628775810000|2021-08-12 13:43:30|9489.3|9479.3|9491.3|9481.3|9491.4|9481.4|9489.3|9479.3|8
1628775820000|2021-08-12 13:43:40|9491|9481|9490|9480|9491|9481|9490|9480|8
1628775830000|2021-08-12 13:43:50|9490.4|9480.4|9490.5|9480.5|9490.5|9480.5|9488.8|9478.8|16
1628775840000|2021-08-12 13:44:00|9490.3|9480.3|9491|9481|9491.9|9481.9|9487.8|9477.8|19
1628775850000|2021-08-12 13:44:10|9490.6|9480.6|9493.1|9483.1|9493.1|9483.1|9490.6|9480.6|8
1628775860000|2021-08-12 13:44:20|9495|9485|9494.4|9484.4|9495|9485|9493|9483|14
1628775870000|2021-08-12 13:44:30|9494.8|9484.8|9494.4|9484.4|9494.8|9484.8|9493.9|9483.9|9
1628775880000|2021-08-12 13:44:40|9494.3|9484.3|9494.3|9484.3|9494.4|9484.4|9493.9|9483.9|10
1628775890000|2021-08-12 13:44:50|9494.1|9484.1|9495.3|9485.3|9495.4|9485.4|9493.9|9483.9|10
1628775900000|2021-08-12 13:45:00|9494.9|9484.9|9488.8|9478.8|9494.9|9484.9|9488.8|9478.8|17
1628775910000|2021-08-12 13:45:10|9487.5|9477.5|9487.6|9477.6|9488.4|9478.4|9486.3|9476.3|20
1628775920000|2021-08-12 13:45:20|9487.5|9477.5|9487.8|9477.8|9488.9|9478.9|9487.3|9477.3|9
1628775930000|2021-08-12 13:45:30|9488.6|9478.6|9487.9|9477.9|9488.6|9478.6|9487|9477|7
1628775940000|2021-08-12 13:45:40|9487.6|9477.6|9485.9|9475.9|9488.1|9478.1|9485.9|9475.9|12
1628775950000|2021-08-12 13:45:50|9485.5|9475.5|9485.1|9475.1|9485.9|9475.9|9484.5|9474.5|15
1628775960000|2021-08-12 13:46:00|9485.3|9475.3|9484|9474|9485.9|9475.9|9484|9474|9
1628775970000|2021-08-12 13:46:10|9483.5|9473.5|9480.1|9470.1|9484.5|9474.5|9480.1|9470.1|21
1628775980000|2021-08-12 13:46:20|9480|9470|9481.5|9471.5|9482.5|9472.5|9480|9470|15
1628775990000|2021-08-12 13:46:30|9481.6|9471.6|9481.9|9471.9|9484.5|9474.5|9480.9|9470.9|19
1628776000000|2021-08-12 13:46:40|9482.1|9472.1|9482|9472|9482.3|9472.3|9481.6|9471.6|5
1628776010000|2021-08-12 13:46:50|9482.4|9472.4|9482.4|9472.4|9483.4|9473.4|9482.4|9472.4|10
1628776020000|2021-08-12 13:47:00|9482.1|9472.1|9481.1|9471.1|9482.1|9472.1|9481|9471|16
1628776030000|2021-08-12 13:47:10|9481.4|9471.4|9480.6|9470.6|9481.9|9471.9|9480.5|9470.5|7
1628776040000|2021-08-12 13:47:20|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9479.6|9469.6|5
1628776050000|2021-08-12 13:47:30|9479.8|9469.8|9482|9472|9482.9|9472.9|9479.8|9469.8|10
1628776060000|2021-08-12 13:47:40|9481.8|9471.8|9482.3|9472.3|9482.5|9472.5|9480.5|9470.5|10
1628776070000|2021-08-12 13:47:50|9482.4|9472.4|9484.5|9474.5|9484.9|9474.9|9482.4|9472.4|10
1628776080000|2021-08-12 13:48:00|9483.6|9473.6|9484.8|9474.8|9484.8|9474.8|9483.6|9473.6|4
1628776090000|2021-08-12 13:48:10|9482.9|9472.9|9482.5|9472.5|9482.9|9472.9|9482.5|9472.5|3
1628776100000|2021-08-12 13:48:20|9482.3|9472.3|9481|9471|9482.3|9472.3|9481|9471|4
1628776110000|2021-08-12 13:48:30|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|2
1628776120000|2021-08-12 13:48:40|9480.5|9470.5|9479.1|9469.1|9480.5|9470.5|9479|9469|9
1628776130000|2021-08-12 13:48:50|9479.3|9469.3|9480.4|9470.4|9480.4|9470.4|9479.3|9469.3|3
1628776140000|2021-08-12 13:49:00|9480.5|9470.5|9479|9469|9480.5|9470.5|9479|9469|8
1628776150000|2021-08-12 13:49:10|9478.8|9468.8|9479.1|9469.1|9479.1|9469.1|9478.6|9468.6|5
1628776160000|2021-08-12 13:49:20|9479|9469|9480|9470|9480|9470|9479|9469|4
1628776170000|2021-08-12 13:49:30|9480.1|9470.1|9480.9|9470.9|9481.6|9471.6|9480.1|9470.1|6
1628776180000|2021-08-12 13:49:40|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|3
1628776200000|2021-08-12 13:50:00|9480|9470|9479|9469|9480|9470|9479|9469|3
1628776210000|2021-08-12 13:50:10|9478.9|9468.9|9478|9468|9478.9|9468.9|9478|9468|2
1628776220000|2021-08-12 13:50:20|9478.3|9468.3|9478|9468|9478.8|9468.8|9477.9|9467.9|9
1628776230000|2021-08-12 13:50:30|9477.8|9467.8|9479.5|9469.5|9479.6|9469.6|9477.8|9467.8|14
1628776240000|2021-08-12 13:50:40|9479.6|9469.6|9480.1|9470.1|9481|9471|9479.6|9469.6|12
1628776250000|2021-08-12 13:50:50|9480.5|9470.5|9480.9|9470.9|9480.9|9470.9|9480.5|9470.5|2
1628776260000|2021-08-12 13:51:00|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480|9470|4
1628776270000|2021-08-12 13:51:10|9480|9470|9477.9|9467.9|9480|9470|9477.5|9467.5|7
1628776280000|2021-08-12 13:51:20|9477.6|9467.6|9478.5|9468.5|9478.5|9468.5|9477.6|9467.6|11
1628776290000|2021-08-12 13:51:30|9478.6|9468.6|9479.6|9469.6|9479.6|9469.6|9477.9|9467.9|13
1628776300000|2021-08-12 13:51:40|9479.4|9469.4|9479.5|9469.5|9479.8|9469.8|9479.4|9469.4|15
1628776310000|2021-08-12 13:51:50|9479.9|9469.9|9480.1|9470.1|9480.9|9470.9|9478.8|9468.8|16
1628776320000|2021-08-12 13:52:00|9479.6|9469.6|9479|9469|9479.6|9469.6|9478.8|9468.8|6
1628776330000|2021-08-12 13:52:10|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9477.8|9467.8|18
1628776340000|2021-08-12 13:52:20|9478.6|9468.6|9477.9|9467.9|9479.9|9469.9|9477.4|9467.4|12
1628776350000|2021-08-12 13:52:30|9478.5|9468.5|9478.8|9468.8|9479.5|9469.5|9478.5|9468.5|6
1628776360000|2021-08-12 13:52:40|9479.1|9469.1|9478.9|9468.9|9479.4|9469.4|9478.1|9468.1|13
1628776370000|2021-08-12 13:52:50|9479.4|9469.4|9479|9469|9479.5|9469.5|9478.8|9468.8|8
1628776380000|2021-08-12 13:53:00|9478.5|9468.5|9477|9467|9479.1|9469.1|9476.9|9466.9|13
1628776390000|2021-08-12 13:53:10|9477.4|9467.4|9478.4|9468.4|9478.4|9468.4|9477.3|9467.3|12
1628776410000|2021-08-12 13:53:30|9478.3|9468.3|9480.6|9470.6|9480.6|9470.6|9477.9|9467.9|13
1628776420000|2021-08-12 13:53:40|9479.9|9469.9|9479.8|9469.8|9480.6|9470.6|9478|9468|13
1628776430000|2021-08-12 13:53:50|9479|9469|9480.3|9470.3|9481|9471|9478.6|9468.6|11
1628776440000|2021-08-12 13:54:00|9480.4|9470.4|9478.8|9468.8|9480.6|9470.6|9478.6|9468.6|9
1628776450000|2021-08-12 13:54:10|9478.6|9468.6|9480.1|9470.1|9480.1|9470.1|9478.6|9468.6|11
1628776460000|2021-08-12 13:54:20|9479.9|9469.9|9479.3|9469.3|9479.9|9469.9|9479|9469|7
1628776470000|2021-08-12 13:54:30|9478.9|9468.9|9479.3|9469.3|9480.1|9470.1|9478.9|9468.9|10
1628776480000|2021-08-12 13:54:40|9479|9469|9480.4|9470.4|9480.4|9470.4|9479|9469|10
1628776490000|2021-08-12 13:54:50|9480.3|9470.3|9478.9|9468.9|9480.3|9470.3|9478.9|9468.9|8
1628776500000|2021-08-12 13:55:00|9478.5|9468.5|9481|9471|9481.6|9471.6|9478.5|9468.5|15
1628776510000|2021-08-12 13:55:10|9481.9|9471.9|9481.4|9471.4|9482.1|9472.1|9481.1|9471.1|18
1628776520000|2021-08-12 13:55:20|9481|9471|9481|9471|9481|9471|9479.9|9469.9|5
1628776530000|2021-08-12 13:55:30|9481.4|9471.4|9482.3|9472.3|9483.1|9473.1|9481.3|9471.3|9
1628776540000|2021-08-12 13:55:40|9483|9473|9482|9472|9483.3|9473.3|9481.6|9471.6|9
1628776550000|2021-08-12 13:55:50|9482.6|9472.6|9483.5|9473.5|9483.9|9473.9|9482|9472|7
1628776560000|2021-08-12 13:56:00|9484|9474|9485.3|9475.3|9485.5|9475.5|9484|9474|7
1628776570000|2021-08-12 13:56:10|9485.5|9475.5|9484.6|9474.6|9485.5|9475.5|9484.5|9474.5|8
1628776580000|2021-08-12 13:56:20|9484.4|9474.4|9483.8|9473.8|9484.4|9474.4|9483.8|9473.8|3
1628776590000|2021-08-12 13:56:30|9483.5|9473.5|9484.1|9474.1|9485.1|9475.1|9482.4|9472.4|14
1628776600000|2021-08-12 13:56:40|9485.1|9475.1|9484.3|9474.3|9485.5|9475.5|9484|9474|8
1628776620000|2021-08-12 13:57:00|9484.5|9474.5|9487.5|9477.5|9487.8|9477.8|9484.5|9474.5|13
1628776630000|2021-08-12 13:57:10|9487|9477|9487.6|9477.6|9487.6|9477.6|9486.4|9476.4|9
1628776640000|2021-08-12 13:57:20|9488.1|9478.1|9490.4|9480.4|9490.4|9480.4|9487.9|9477.9|17
1628776650000|2021-08-12 13:57:30|9491|9481|9490|9480|9491.4|9481.4|9489.9|9479.9|11
1628776660000|2021-08-12 13:57:40|9489.6|9479.6|9492.4|9482.4|9493.1|9483.1|9489.6|9479.6|10
1628776670000|2021-08-12 13:57:50|9492.3|9482.3|9492.4|9482.4|9492.4|9482.4|9491.9|9481.9|7
1628776680000|2021-08-12 13:58:00|9492.1|9482.1|9489.6|9479.6|9492.1|9482.1|9489|9479|12
1628776690000|2021-08-12 13:58:10|9489.8|9479.8|9490.9|9480.9|9491.1|9481.1|9489.8|9479.8|5
1628776700000|2021-08-12 13:58:20|9490.6|9480.6|9489.5|9479.5|9491.9|9481.9|9489.5|9479.5|8
1628776720000|2021-08-12 13:58:40|9489.4|9479.4|9487.6|9477.6|9489.4|9479.4|9487.5|9477.5|9
1628776730000|2021-08-12 13:58:50|9487.5|9477.5|9487.6|9477.6|9487.9|9477.9|9487.5|9477.5|6
1628776740000|2021-08-12 13:59:00|9487.8|9477.8|9491|9481|9491|9481|9487.6|9477.6|13
1628776750000|2021-08-12 13:59:10|9490.9|9480.9|9490.6|9480.6|9491|9481|9490.3|9480.3|9
1628776760000|2021-08-12 13:59:20|9490.4|9480.4|9491.1|9481.1|9491.1|9481.1|9489.8|9479.8|8
1628776770000|2021-08-12 13:59:30|9491.4|9481.4|9491.3|9481.3|9492.1|9482.1|9491.3|9481.3|6
1628776780000|2021-08-12 13:59:40|9491.1|9481.1|9490|9480|9491.1|9481.1|9490|9480|5
1628776790000|2021-08-12 13:59:50|9490.9|9480.9|9490|9480|9490.9|9480.9|9489.6|9479.6|5
1628776800000|2021-08-12 14:00:00|9492.4|9482.4|9485.9|9475.9|9492.5|9482.5|9485.9|9475.9|18
1628776810000|2021-08-12 14:00:10|9486.3|9476.3|9484.6|9474.6|9486.3|9476.3|9484.6|9474.6|6
1628776820000|2021-08-12 14:00:20|9484.9|9474.9|9484.5|9474.5|9484.9|9474.9|9484.5|9474.5|3
1628776830000|2021-08-12 14:00:30|9484.6|9474.6|9484.5|9474.5|9485.4|9475.4|9484.4|9474.4|7
1628776840000|2021-08-12 14:00:40|9485.3|9475.3|9485.1|9475.1|9485.3|9475.3|9485.1|9475.1|2
1628776850000|2021-08-12 14:00:50|9485.3|9475.3|9485|9475|9485.6|9475.6|9485|9475|6
1628776860000|2021-08-12 14:01:00|9485.1|9475.1|9485.6|9475.6|9486.8|9476.8|9485.1|9475.1|11
1628776870000|2021-08-12 14:01:10|9485.5|9475.5|9485.9|9475.9|9486.6|9476.6|9485.3|9475.3|14
1628776880000|2021-08-12 14:01:20|9486.1|9476.1|9486.9|9476.9|9487.1|9477.1|9485.9|9475.9|14
1628776890000|2021-08-12 14:01:30|9487.1|9477.1|9489.4|9479.4|9489.6|9479.6|9487.1|9477.1|13
1628776900000|2021-08-12 14:01:40|9489.5|9479.5|9489.3|9479.3|9490.9|9480.9|9488.9|9478.9|15
1628776910000|2021-08-12 14:01:50|9489.1|9479.1|9486.8|9476.8|9489.4|9479.4|9486.6|9476.6|9
1628776920000|2021-08-12 14:02:00|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9485.3|9475.3|9
1628776930000|2021-08-12 14:02:10|9487|9477|9486.1|9476.1|9487|9477|9486.1|9476.1|4
1628776940000|2021-08-12 14:02:20|9486.3|9476.3|9486.3|9476.3|9486.4|9476.4|9486.3|9476.3|3
1628776950000|2021-08-12 14:02:30|9486.5|9476.5|9489.3|9479.3|9489.3|9479.3|9486.5|9476.5|6
1628776960000|2021-08-12 14:02:40|9489.9|9479.9|9488.4|9478.4|9489.9|9479.9|9488.3|9478.3|12
1628776970000|2021-08-12 14:02:50|9488.6|9478.6|9488.8|9478.8|9488.9|9478.9|9488.6|9478.6|4
1628776980000|2021-08-12 14:03:00|9488.9|9478.9|9489.8|9479.8|9490.3|9480.3|9488.9|9478.9|6
1628776990000|2021-08-12 14:03:10|9490|9480|9490.6|9480.6|9490.6|9480.6|9490|9480|4
1628777000000|2021-08-12 14:03:20|9490.8|9480.8|9492.8|9482.8|9492.8|9482.8|9490.8|9480.8|16
1628777010000|2021-08-12 14:03:30|9492.5|9482.5|9491.4|9481.4|9492.5|9482.5|9491.4|9481.4|5
1628777020000|2021-08-12 14:03:40|9491.3|9481.3|9492.4|9482.4|9492.4|9482.4|9491.1|9481.1|7
1628777030000|2021-08-12 14:03:50|9492.8|9482.8|9493|9483|9493|9483|9492.6|9482.6|6
1628777040000|2021-08-12 14:04:00|9493.1|9483.1|9493.1|9483.1|9493.6|9483.6|9491.9|9481.9|17
1628777050000|2021-08-12 14:04:10|9492.6|9482.6|9493.8|9483.8|9494.6|9484.6|9492.6|9482.6|10
1628777060000|2021-08-12 14:04:20|9493.9|9483.9|9495|9485|9495|9485|9493.9|9483.9|4
1628777070000|2021-08-12 14:04:30|9494.9|9484.9|9495.9|9485.9|9496|9486|9494|9484|10
1628777080000|2021-08-12 14:04:40|9495.8|9485.8|9495.9|9485.9|9495.9|9485.9|9494.5|9484.5|7
1628777090000|2021-08-12 14:04:50|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|6
1628777100000|2021-08-12 14:05:00|9496.5|9486.5|9492.3|9482.3|9496.5|9486.5|9491.9|9481.9|16
1628777110000|2021-08-12 14:05:10|9492.5|9482.5|9491.9|9481.9|9492.5|9482.5|9491.5|9481.5|5
1628777120000|2021-08-12 14:05:20|9492|9482|9490.1|9480.1|9492|9482|9490.1|9480.1|8
1628777130000|2021-08-12 14:05:30|9490|9480|9491.8|9481.8|9492.1|9482.1|9490|9480|8
1628777140000|2021-08-12 14:05:40|9492.4|9482.4|9494.3|9484.3|9494.3|9484.3|9492.4|9482.4|5
1628777150000|2021-08-12 14:05:50|9494.8|9484.8|9494.8|9484.8|9495.6|9485.6|9494.5|9484.5|13
1628777160000|2021-08-12 14:06:00|9494.5|9484.5|9496.5|9486.5|9497.3|9487.3|9494.5|9484.5|12
1628777170000|2021-08-12 14:06:10|9497|9487|9496.6|9486.6|9497|9487|9495.8|9485.8|8
1628777180000|2021-08-12 14:06:20|9496.1|9486.1|9496.5|9486.5|9496.6|9486.6|9495.9|9485.9|9
1628777190000|2021-08-12 14:06:30|9496.1|9486.1|9495.5|9485.5|9496.1|9486.1|9495.5|9485.5|4
1628777210000|2021-08-12 14:06:50|9495.1|9485.1|9495.8|9485.8|9496.1|9486.1|9495.1|9485.1|4
1628777220000|2021-08-12 14:07:00|9495.5|9485.5|9495.6|9485.6|9495.6|9485.6|9495.5|9485.5|2
1628777230000|2021-08-12 14:07:10|9496.5|9486.5|9496.3|9486.3|9497|9487|9496.3|9486.3|4
1628777240000|2021-08-12 14:07:20|9496|9486|9499|9489|9499.1|9489.1|9496|9486|8
1628777250000|2021-08-12 14:07:30|9498.6|9488.6|9499.6|9489.6|9499.8|9489.8|9498.4|9488.4|7
1628777260000|2021-08-12 14:07:40|9498.4|9488.4|9497.8|9487.8|9499.4|9489.4|9497.5|9487.5|7
1628777280000|2021-08-12 14:08:00|9497.4|9487.4|9498.1|9488.1|9498.1|9488.1|9497.4|9487.4|2
1628777290000|2021-08-12 14:08:10|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9497.9|9487.9|3
1628777300000|2021-08-12 14:08:20|9498.8|9488.8|9500.4|9490.4|9500.4|9490.4|9498.8|9488.8|4
1628777310000|2021-08-12 14:08:30|9499.9|9489.9|9500.8|9490.8|9501|9491|9499.9|9489.9|5
1628777320000|2021-08-12 14:08:40|9500.9|9490.9|9502|9492|9502.1|9492.1|9500.6|9490.6|7
1628777330000|2021-08-12 14:08:50|9501.9|9491.9|9503|9493|9503|9493|9500.6|9490.6|12
1628777340000|2021-08-12 14:09:00|9502.8|9492.8|9502.9|9492.9|9505.8|9495.8|9502.1|9492.1|11
1628777350000|2021-08-12 14:09:10|9502.8|9492.8|9504.1|9494.1|9504.1|9494.1|9502.5|9492.5|9
1628777360000|2021-08-12 14:09:20|9503.6|9493.6|9504.6|9494.6|9504.6|9494.6|9503.6|9493.6|4
1628777370000|2021-08-12 14:09:30|9503.9|9493.9|9502.6|9492.6|9504.6|9494.6|9502.6|9492.6|7
1628777380000|2021-08-12 14:09:40|9503.1|9493.1|9503.6|9493.6|9504.4|9494.4|9503.1|9493.1|5
1628777390000|2021-08-12 14:09:50|9503.5|9493.5|9502.1|9492.1|9503.5|9493.5|9502.1|9492.1|4
1628777400000|2021-08-12 14:10:00|9502.6|9492.6|9504|9494|9504|9494|9502|9492|7
1628777410000|2021-08-12 14:10:10|9503.6|9493.6|9501.1|9491.1|9503.6|9493.6|9501.1|9491.1|11
1628777420000|2021-08-12 14:10:20|9501.3|9491.3|9502.6|9492.6|9503.4|9493.4|9500.8|9490.8|15
1628777430000|2021-08-12 14:10:30|9502.9|9492.9|9502.1|9492.1|9502.9|9492.9|9502.1|9492.1|6
1628777440000|2021-08-12 14:10:40|9502.5|9492.5|9502.9|9492.9|9502.9|9492.9|9502.3|9492.3|3
1628777450000|2021-08-12 14:10:50|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9503.4|9493.4|2
1628777460000|2021-08-12 14:11:00|9504|9494|9504.5|9494.5|9505.8|9495.8|9504|9494|17
1628777470000|2021-08-12 14:11:10|9505.1|9495.1|9508.1|9498.1|9508.1|9498.1|9504.5|9494.5|5
1628777480000|2021-08-12 14:11:20|9507.5|9497.5|9508.1|9498.1|9508.3|9498.3|9507.5|9497.5|4
1628777490000|2021-08-12 14:11:30|9507.6|9497.6|9506.9|9496.9|9507.6|9497.6|9506.6|9496.6|4
1628777510000|2021-08-12 14:11:50|9507|9497|9507.3|9497.3|9507.6|9497.6|9507|9497|6
1628777520000|2021-08-12 14:12:00|9508|9498|9511.6|9501.6|9511.6|9501.6|9507.6|9497.6|22
1628777530000|2021-08-12 14:12:10|9511.8|9501.8|9513.5|9503.5|9513.6|9503.6|9510|9500|21
1628777540000|2021-08-12 14:12:20|9513.3|9503.3|9514.4|9504.4|9515.3|9505.3|9513.3|9503.3|16
1628777550000|2021-08-12 14:12:30|9514.5|9504.5|9514.1|9504.1|9514.9|9504.9|9513.1|9503.1|8
1628777560000|2021-08-12 14:12:40|9513.6|9503.6|9514.6|9504.6|9515.1|9505.1|9512.6|9502.6|15
1628777570000|2021-08-12 14:12:50|9514.8|9504.8|9515.1|9505.1|9515.6|9505.6|9514.8|9504.8|3
1628777580000|2021-08-12 14:13:00|9515.3|9505.3|9517.4|9507.4|9517.4|9507.4|9515.3|9505.3|17
1628777590000|2021-08-12 14:13:10|9517.5|9507.5|9518.5|9508.5|9519.1|9509.1|9517.5|9507.5|10
1628777600000|2021-08-12 14:13:20|9518.6|9508.6|9516.4|9506.4|9518.8|9508.8|9516.4|9506.4|16
1628777610000|2021-08-12 14:13:30|9516.6|9506.6|9512.1|9502.1|9516.6|9506.6|9511|9501|19
1628777620000|2021-08-12 14:13:40|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.1|9502.1|3
1628777650000|2021-08-12 14:14:10|9512|9502|9509.3|9499.3|9512|9502|9509.3|9499.3|4
1628777660000|2021-08-12 14:14:20|9509.6|9499.6|9505.9|9495.9|9509.6|9499.6|9505.9|9495.9|20
1628777670000|2021-08-12 14:14:30|9505.6|9495.6|9506.6|9496.6|9506.6|9496.6|9505|9495|7
1628777680000|2021-08-12 14:14:40|9506.5|9496.5|9505.5|9495.5|9506.8|9496.8|9505.5|9495.5|8
1628777690000|2021-08-12 14:14:50|9505.4|9495.4|9504.9|9494.9|9506|9496|9504.8|9494.8|14
1628777700000|2021-08-12 14:15:00|9504.6|9494.6|9504.9|9494.9|9504.9|9494.9|9504.1|9494.1|11
1628777710000|2021-08-12 14:15:10|9505|9495|9504.6|9494.6|9506|9496|9504.5|9494.5|13
1628777720000|2021-08-12 14:15:20|9504.1|9494.1|9504.1|9494.1|9504.9|9494.9|9504.1|9494.1|7
1628777730000|2021-08-12 14:15:30|9504.6|9494.6|9504.9|9494.9|9504.9|9494.9|9504.3|9494.3|3
1628777740000|2021-08-12 14:15:40|9504.6|9494.6|9503|9493|9504.6|9494.6|9502.8|9492.8|6
1628777750000|2021-08-12 14:15:50|9503.6|9493.6|9502.8|9492.8|9504.1|9494.1|9502.8|9492.8|7
1628777760000|2021-08-12 14:16:00|9503|9493|9503|9493|9503|9493|9503|9493|1
1628777770000|2021-08-12 14:16:10|9502.4|9492.4|9504|9494|9504|9494|9502.4|9492.4|6
1628777780000|2021-08-12 14:16:20|9505.3|9495.3|9502.9|9492.9|9505.3|9495.3|9502.9|9492.9|7
1628777790000|2021-08-12 14:16:30|9503|9493|9504.8|9494.8|9504.9|9494.9|9503|9493|8
1628777800000|2021-08-12 14:16:40|9505|9495|9505|9495|9505.1|9495.1|9505|9495|3
1628777810000|2021-08-12 14:16:50|9504.8|9494.8|9503.5|9493.5|9504.8|9494.8|9503.5|9493.5|4
1628777820000|2021-08-12 14:17:00|9504|9494|9502.9|9492.9|9504.1|9494.1|9502.9|9492.9|11
1628777830000|2021-08-12 14:17:10|9503|9493|9503.4|9493.4|9503.4|9493.4|9503|9493|7
1628777840000|2021-08-12 14:17:20|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1628777860000|2021-08-12 14:17:40|9503|9493|9501.3|9491.3|9503|9493|9500.8|9490.8|7
1628777870000|2021-08-12 14:17:50|9501.1|9491.1|9500.5|9490.5|9501.1|9491.1|9500.4|9490.4|5
1628777890000|2021-08-12 14:18:10|9500.4|9490.4|9500|9490|9500.4|9490.4|9499.6|9489.6|9
1628777900000|2021-08-12 14:18:20|9499.8|9489.8|9499.1|9489.1|9499.8|9489.8|9499.1|9489.1|5
1628777910000|2021-08-12 14:18:30|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|4
1628777920000|2021-08-12 14:18:40|9500.6|9490.6|9501|9491|9501|9491|9500.5|9490.5|5
1628777930000|2021-08-12 14:18:50|9500.8|9490.8|9500.9|9490.9|9500.9|9490.9|9500.5|9490.5|4
1628777940000|2021-08-12 14:19:00|9500.5|9490.5|9503.3|9493.3|9503.3|9493.3|9500.5|9490.5|6
1628777950000|2021-08-12 14:19:10|9503.4|9493.4|9504.5|9494.5|9504.5|9494.5|9503.4|9493.4|3
1628777960000|2021-08-12 14:19:20|9504.6|9494.6|9505|9495|9505|9495|9504.6|9494.6|3
1628777970000|2021-08-12 14:19:30|9505.9|9495.9|9506.8|9496.8|9506.8|9496.8|9505.6|9495.6|10
1628777980000|2021-08-12 14:19:40|9506.6|9496.6|9506.6|9496.6|9506.9|9496.9|9505.5|9495.5|8
1628777990000|2021-08-12 14:19:50|9505.6|9495.6|9505.4|9495.4|9505.6|9495.6|9505|9495|6
1628778000000|2021-08-12 14:20:00|9505.3|9495.3|9505.4|9495.4|9506.1|9496.1|9504.5|9494.5|11
1628778010000|2021-08-12 14:20:10|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|2
1628778020000|2021-08-12 14:20:20|9503.4|9493.4|9503.4|9493.4|9503.6|9493.6|9503.3|9493.3|6
1628778030000|2021-08-12 14:20:30|9503.1|9493.1|9502.6|9492.6|9503.6|9493.6|9502.6|9492.6|4
1628778040000|2021-08-12 14:20:40|9502|9492|9502|9492|9502.5|9492.5|9501.6|9491.6|7
1628778050000|2021-08-12 14:20:50|9501.6|9491.6|9499.5|9489.5|9501.6|9491.6|9499.4|9489.4|8
1628778060000|2021-08-12 14:21:00|9497.5|9487.5|9498.5|9488.5|9499.3|9489.3|9497.5|9487.5|10
1628778070000|2021-08-12 14:21:10|9498.3|9488.3|9502.3|9492.3|9502.3|9492.3|9498.3|9488.3|7
1628778080000|2021-08-12 14:21:20|9502.6|9492.6|9502.8|9492.8|9503.1|9493.1|9502.4|9492.4|6
1628778090000|2021-08-12 14:21:30|9502.4|9492.4|9503.5|9493.5|9503.5|9493.5|9502.4|9492.4|8
1628778100000|2021-08-12 14:21:40|9503.6|9493.6|9505.1|9495.1|9505.3|9495.3|9503.1|9493.1|11
1628778110000|2021-08-12 14:21:50|9504.6|9494.6|9507.3|9497.3|9507.3|9497.3|9504.6|9494.6|6
1628778120000|2021-08-12 14:22:00|9506.1|9496.1|9505.5|9495.5|9506.8|9496.8|9504.9|9494.9|6
1628778130000|2021-08-12 14:22:10|9505.4|9495.4|9506.9|9496.9|9507.3|9497.3|9505.4|9495.4|9
1628778140000|2021-08-12 14:22:20|9506.6|9496.6|9506.1|9496.1|9506.6|9496.6|9505.4|9495.4|9
1628778150000|2021-08-12 14:22:30|9506.9|9496.9|9507.5|9497.5|9507.5|9497.5|9506.5|9496.5|5
1628778160000|2021-08-12 14:22:40|9507.4|9497.4|9507.8|9497.8|9508.6|9498.6|9507.4|9497.4|11
1628778170000|2021-08-12 14:22:50|9507.9|9497.9|9507.6|9497.6|9507.9|9497.9|9507.6|9497.6|3
1628778180000|2021-08-12 14:23:00|9507|9497|9507.3|9497.3|9507.9|9497.9|9506.3|9496.3|13
1628778190000|2021-08-12 14:23:10|9507.4|9497.4|9506.5|9496.5|9507.4|9497.4|9506.5|9496.5|3
1628778200000|2021-08-12 14:23:20|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1628778210000|2021-08-12 14:23:30|9506.8|9496.8|9507.3|9497.3|9507.3|9497.3|9506.6|9496.6|6
1628778220000|2021-08-12 14:23:40|9507.4|9497.4|9506.8|9496.8|9507.4|9497.4|9506.1|9496.1|7
1628778230000|2021-08-12 14:23:50|9506.1|9496.1|9506.3|9496.3|9506.8|9496.8|9506.1|9496.1|4
1628778240000|2021-08-12 14:24:00|9506.8|9496.8|9509.6|9499.6|9509.8|9499.8|9506.8|9496.8|6
1628778250000|2021-08-12 14:24:10|9508.6|9498.6|9509.5|9499.5|9509.5|9499.5|9508.6|9498.6|4
1628778260000|2021-08-12 14:24:20|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9508.9|9498.9|3
1628778270000|2021-08-12 14:24:30|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1628778280000|2021-08-12 14:24:40|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|2
1628778290000|2021-08-12 14:24:50|9509.3|9499.3|9509.5|9499.5|9509.5|9499.5|9509.3|9499.3|2
1628778310000|2021-08-12 14:25:10|9509.4|9499.4|9509.9|9499.9|9510|9500|9508.9|9498.9|12
1628778320000|2021-08-12 14:25:20|9509|9499|9509.3|9499.3|9509.4|9499.4|9508.9|9498.9|5
1628778330000|2021-08-12 14:25:30|9509.1|9499.1|9508.3|9498.3|9509.1|9499.1|9507.6|9497.6|7
1628778340000|2021-08-12 14:25:40|9507.6|9497.6|9507.5|9497.5|9508.3|9498.3|9507.5|9497.5|5
1628778350000|2021-08-12 14:25:50|9506.1|9496.1|9507.9|9497.9|9507.9|9497.9|9505.8|9495.8|10
1628778360000|2021-08-12 14:26:00|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|4
1628778370000|2021-08-12 14:26:10|9507.9|9497.9|9507.6|9497.6|9507.9|9497.9|9507.6|9497.6|6
1628778380000|2021-08-12 14:26:20|9507.9|9497.9|9508|9498|9508|9498|9507.6|9497.6|7
1628778390000|2021-08-12 14:26:30|9507.8|9497.8|9507.5|9497.5|9507.9|9497.9|9507.5|9497.5|6
1628778400000|2021-08-12 14:26:40|9507.3|9497.3|9506.6|9496.6|9507.3|9497.3|9506.6|9496.6|5
1628778410000|2021-08-12 14:26:50|9506.5|9496.5|9506.4|9496.4|9506.5|9496.5|9506.4|9496.4|2
1628778420000|2021-08-12 14:27:00|9505.9|9495.9|9504.3|9494.3|9505.9|9495.9|9503.8|9493.8|7
1628778430000|2021-08-12 14:27:10|9504|9494|9503.1|9493.1|9504.3|9494.3|9503.1|9493.1|7
1628778440000|2021-08-12 14:27:20|9503.3|9493.3|9503|9493|9503.3|9493.3|9502.5|9492.5|6
1628778450000|2021-08-12 14:27:30|9503.3|9493.3|9504.6|9494.6|9504.6|9494.6|9503.3|9493.3|4
1628778460000|2021-08-12 14:27:40|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1628778470000|2021-08-12 14:27:50|9505.6|9495.6|9505.8|9495.8|9506|9496|9505.6|9495.6|4
1628778480000|2021-08-12 14:28:00|9505.6|9495.6|9504|9494|9505.6|9495.6|9503.6|9493.6|9
1628778490000|2021-08-12 14:28:10|9503.5|9493.5|9504.4|9494.4|9504.4|9494.4|9503.5|9493.5|4
1628778510000|2021-08-12 14:28:30|9504.3|9494.3|9503.9|9493.9|9504.3|9494.3|9503.9|9493.9|5
1628778520000|2021-08-12 14:28:40|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502.5|9492.5|6
1628778530000|2021-08-12 14:28:50|9501.1|9491.1|9500.8|9490.8|9501.1|9491.1|9500.8|9490.8|2
1628778540000|2021-08-12 14:29:00|9501.1|9491.1|9501.5|9491.5|9501.5|9491.5|9500.6|9490.6|10
1628778550000|2021-08-12 14:29:10|9502.1|9492.1|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|7
1628778560000|2021-08-12 14:29:20|9502.8|9492.8|9502.6|9492.6|9503.3|9493.3|9502.6|9492.6|7
1628778570000|2021-08-12 14:29:30|9502.9|9492.9|9503.8|9493.8|9504.1|9494.1|9502.9|9492.9|11
1628778580000|2021-08-12 14:29:40|9504|9494|9502.9|9492.9|9504|9494|9502.8|9492.8|8
1628778590000|2021-08-12 14:29:50|9502.6|9492.6|9502.8|9492.8|9502.8|9492.8|9502|9492|10
1628778600000|2021-08-12 14:30:00|9503|9493|9504.1|9494.1|9504.1|9494.1|9503|9493|4
1628778610000|2021-08-12 14:30:10|9503.9|9493.9|9503.6|9493.6|9504.3|9494.3|9503.1|9493.1|10
1628778620000|2021-08-12 14:30:20|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9503.4|9493.4|3
1628778630000|2021-08-12 14:30:30|9503.5|9493.5|9503.4|9493.4|9503.5|9493.5|9503.4|9493.4|2
1628778640000|2021-08-12 14:30:40|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|2
1628778650000|2021-08-12 14:30:50|9502|9492|9502.1|9492.1|9502.1|9492.1|9502|9492|2
1628778660000|2021-08-12 14:31:00|9502.5|9492.5|9499.8|9489.8|9502.5|9492.5|9499.8|9489.8|8
1628778670000|2021-08-12 14:31:10|9498.9|9488.9|9496.5|9486.5|9499.6|9489.6|9496.3|9486.3|10
1628778680000|2021-08-12 14:31:20|9496.6|9486.6|9494.5|9484.5|9496.6|9486.6|9494.5|9484.5|5
1628778690000|2021-08-12 14:31:30|9494.1|9484.1|9492.9|9482.9|9494.1|9484.1|9492.9|9482.9|4
1628778700000|2021-08-12 14:31:40|9492.8|9482.8|9496.4|9486.4|9496.6|9486.6|9492.8|9482.8|13
1628778710000|2021-08-12 14:31:50|9496.5|9486.5|9495.1|9485.1|9496.5|9486.5|9495.1|9485.1|8
1628778720000|2021-08-12 14:32:00|9495|9485|9495.1|9485.1|9495.4|9485.4|9495|9485|5
1628778730000|2021-08-12 14:32:10|9495.3|9485.3|9495.6|9485.6|9495.6|9485.6|9495.3|9485.3|3
1628778740000|2021-08-12 14:32:20|9496|9486|9494.6|9484.6|9496.1|9486.1|9494.6|9484.6|7
1628778750000|2021-08-12 14:32:30|9494.8|9484.8|9494.5|9484.5|9496.1|9486.1|9494.5|9484.5|8
1628778760000|2021-08-12 14:32:40|9493.9|9483.9|9493.8|9483.8|9493.9|9483.9|9493.8|9483.8|2
1628778770000|2021-08-12 14:32:50|9493|9483|9490.5|9480.5|9493.1|9483.1|9490.1|9480.1|12
1628778780000|2021-08-12 14:33:00|9490.4|9480.4|9492.4|9482.4|9492.4|9482.4|9490|9480|12
1628778790000|2021-08-12 14:33:10|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1628778800000|2021-08-12 14:33:20|9492.4|9482.4|9490.3|9480.3|9492.4|9482.4|9490|9480|5
1628778810000|2021-08-12 14:33:30|9489.6|9479.6|9489.4|9479.4|9489.6|9479.6|9489.3|9479.3|4
1628778820000|2021-08-12 14:33:40|9489.8|9479.8|9489.5|9479.5|9490.3|9480.3|9489.3|9479.3|6
1628778830000|2021-08-12 14:33:50|9489.3|9479.3|9487.1|9477.1|9489.3|9479.3|9487.1|9477.1|7
1628778840000|2021-08-12 14:34:00|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1628778850000|2021-08-12 14:34:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628778860000|2021-08-12 14:34:20|9488|9478|9487.6|9477.6|9488|9478|9487.6|9477.6|5
1628778870000|2021-08-12 14:34:30|9487.4|9477.4|9487|9477|9487.5|9477.5|9487|9477|5
1628778880000|2021-08-12 14:34:40|9487.1|9477.1|9486.4|9476.4|9487.1|9477.1|9486.4|9476.4|6
1628778890000|2021-08-12 14:34:50|9486.6|9476.6|9487.1|9477.1|9487.1|9477.1|9486.6|9476.6|3
1628778900000|2021-08-12 14:35:00|9486.8|9476.8|9486.4|9476.4|9487.1|9477.1|9486.4|9476.4|8
1628778910000|2021-08-12 14:35:10|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|8
1628778920000|2021-08-12 14:35:20|9484.1|9474.1|9482.8|9472.8|9484.1|9474.1|9481.6|9471.6|6
1628778930000|2021-08-12 14:35:30|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1628778940000|2021-08-12 14:35:40|9484.4|9474.4|9485.4|9475.4|9485.6|9475.6|9484.4|9474.4|6
1628778950000|2021-08-12 14:35:50|9485.1|9475.1|9484.3|9474.3|9485.1|9475.1|9484.1|9474.1|3
1628778960000|2021-08-12 14:36:00|9484.4|9474.4|9486.1|9476.1|9486.4|9476.4|9483.8|9473.8|13
1628778970000|2021-08-12 14:36:10|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9486|9476|6
1628778990000|2021-08-12 14:36:30|9486.5|9476.5|9487.6|9477.6|9487.6|9477.6|9486.5|9476.5|3
1628779000000|2021-08-12 14:36:40|9487.5|9477.5|9487.6|9477.6|9487.8|9477.8|9487.1|9477.1|6
1628779010000|2021-08-12 14:36:50|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|3
1628779040000|2021-08-12 14:37:20|9486.9|9476.9|9485.1|9475.1|9486.9|9476.9|9485.1|9475.1|4
1628779070000|2021-08-12 14:37:50|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628779080000|2021-08-12 14:38:00|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628779090000|2021-08-12 14:38:10|9484.9|9474.9|9484.9|9474.9|9485.6|9475.6|9484.9|9474.9|7
1628779100000|2021-08-12 14:38:20|9485|9475|9485.6|9475.6|9485.6|9475.6|9485|9475|2
1628779110000|2021-08-12 14:38:30|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628779120000|2021-08-12 14:38:40|9486.3|9476.3|9486.5|9476.5|9487|9477|9486.3|9476.3|5
1628779130000|2021-08-12 14:38:50|9486.4|9476.4|9484.9|9474.9|9486.4|9476.4|9484.9|9474.9|6
1628779140000|2021-08-12 14:39:00|9485.4|9475.4|9485|9475|9485.4|9475.4|9485|9475|2
1628779160000|2021-08-12 14:39:20|9485.1|9475.1|9485.6|9475.6|9485.6|9475.6|9485.1|9475.1|3
1628779170000|2021-08-12 14:39:30|9485.8|9475.8|9485.9|9475.9|9485.9|9475.9|9485.8|9475.8|2
1628779180000|2021-08-12 14:39:40|9486.1|9476.1|9486.9|9476.9|9487.1|9477.1|9486.1|9476.1|6
1628779200000|2021-08-12 14:40:00|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1628779210000|2021-08-12 14:40:10|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486.3|9476.3|3
1628779220000|2021-08-12 14:40:20|9486.8|9476.8|9489.5|9479.5|9489.5|9479.5|9486.8|9476.8|6
1628779230000|2021-08-12 14:40:30|9489.3|9479.3|9490.4|9480.4|9490.4|9480.4|9489.3|9479.3|6
1628779240000|2021-08-12 14:40:40|9490.6|9480.6|9490.6|9480.6|9490.8|9480.8|9490.6|9480.6|3
1628779250000|2021-08-12 14:40:50|9490.3|9480.3|9489.9|9479.9|9490.3|9480.3|9489.5|9479.5|6
1628779260000|2021-08-12 14:41:00|9490|9480|9487.9|9477.9|9490|9480|9487.6|9477.6|8
1628779270000|2021-08-12 14:41:10|9487.6|9477.6|9486|9476|9487.6|9477.6|9485.9|9475.9|7
1628779280000|2021-08-12 14:41:20|9486.3|9476.3|9486.6|9476.6|9486.6|9476.6|9486.3|9476.3|2
1628779290000|2021-08-12 14:41:30|9486.3|9476.3|9486|9476|9486.5|9476.5|9486|9476|5
1628779300000|2021-08-12 14:41:40|9485.8|9475.8|9486.6|9476.6|9486.6|9476.6|9485.8|9475.8|5
1628779310000|2021-08-12 14:41:50|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486|9476|9
1628779320000|2021-08-12 14:42:00|9486.6|9476.6|9487.4|9477.4|9487.5|9477.5|9486.6|9476.6|6
1628779330000|2021-08-12 14:42:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.4|9477.4|9
1628779340000|2021-08-12 14:42:20|9488.3|9478.3|9487.6|9477.6|9488.3|9478.3|9487.6|9477.6|3
1628779370000|2021-08-12 14:42:50|9487.9|9477.9|9487.9|9477.9|9488|9478|9487.9|9477.9|3
1628779380000|2021-08-12 14:43:00|9487.8|9477.8|9488.6|9478.6|9488.6|9478.6|9487.8|9477.8|5
1628779390000|2021-08-12 14:43:10|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|2
1628779400000|2021-08-12 14:43:20|9489|9479|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|4
1628779410000|2021-08-12 14:43:30|9489.3|9479.3|9489.6|9479.6|9489.6|9479.6|9489.3|9479.3|2
1628779420000|2021-08-12 14:43:40|9490.1|9480.1|9489.8|9479.8|9490.1|9480.1|9489.8|9479.8|3
1628779430000|2021-08-12 14:43:50|9489.6|9479.6|9488|9478|9489.6|9479.6|9488|9478|3
1628779440000|2021-08-12 14:44:00|9487.8|9477.8|9486.5|9476.5|9487.8|9477.8|9486.3|9476.3|5
1628779450000|2021-08-12 14:44:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628779460000|2021-08-12 14:44:20|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628779470000|2021-08-12 14:44:30|9486.3|9476.3|9484.4|9474.4|9486.3|9476.3|9484.4|9474.4|4
1628779480000|2021-08-12 14:44:40|9484|9474|9483.9|9473.9|9484|9474|9483.6|9473.6|4
1628779490000|2021-08-12 14:44:50|9484|9474|9484|9474|9484|9474|9484|9474|1
1628779500000|2021-08-12 14:45:00|9484.3|9474.3|9486.6|9476.6|9486.8|9476.8|9484.3|9474.3|9
1628779510000|2021-08-12 14:45:10|9486.4|9476.4|9485.5|9475.5|9486.4|9476.4|9485.5|9475.5|4
1628779520000|2021-08-12 14:45:20|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1628779530000|2021-08-12 14:45:30|9485.6|9475.6|9486|9476|9486.3|9476.3|9485.5|9475.5|8
1628779540000|2021-08-12 14:45:40|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9486.3|9476.3|2
1628779550000|2021-08-12 14:45:50|9486.1|9476.1|9486.3|9476.3|9486.3|9476.3|9486.1|9476.1|2
1628779570000|2021-08-12 14:46:10|9486|9476|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|5
1628779600000|2021-08-12 14:46:40|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1628779610000|2021-08-12 14:46:50|9486|9476|9485|9475|9486|9476|9485|9475|5
1628779630000|2021-08-12 14:47:10|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9485.1|9475.1|2
1628779640000|2021-08-12 14:47:20|9485.1|9475.1|9486.1|9476.1|9486.6|9476.6|9485.1|9475.1|6
1628779650000|2021-08-12 14:47:30|9486.4|9476.4|9486|9476|9486.4|9476.4|9486|9476|2
1628779660000|2021-08-12 14:47:40|9485.6|9475.6|9484.8|9474.8|9485.6|9475.6|9484.4|9474.4|6
1628779670000|2021-08-12 14:47:50|9484.6|9474.6|9483.9|9473.9|9484.6|9474.6|9483.9|9473.9|3
1628779690000|2021-08-12 14:48:10|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484|9474|5
1628779700000|2021-08-12 14:48:20|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|2
1628779710000|2021-08-12 14:48:30|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1628779730000|2021-08-12 14:48:50|9486.3|9476.3|9487.5|9477.5|9487.9|9477.9|9486.3|9476.3|5
1628779740000|2021-08-12 14:49:00|9487.8|9477.8|9490.1|9480.1|9490.3|9480.3|9487.8|9477.8|6
1628779750000|2021-08-12 14:49:10|9490.5|9480.5|9490.6|9480.6|9491|9481|9490.5|9480.5|5
1628779770000|2021-08-12 14:49:30|9490.5|9480.5|9492.1|9482.1|9492.1|9482.1|9490.5|9480.5|2
1628779780000|2021-08-12 14:49:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1628779790000|2021-08-12 14:49:50|9492.1|9482.1|9492.3|9482.3|9492.3|9482.3|9492.1|9482.1|2
1628779800000|2021-08-12 14:50:00|9492.1|9482.1|9492.3|9482.3|9492.3|9482.3|9491.5|9481.5|7
1628779810000|2021-08-12 14:50:10|9492.5|9482.5|9493.1|9483.1|9493.1|9483.1|9492.1|9482.1|9
1628779820000|2021-08-12 14:50:20|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1628779830000|2021-08-12 14:50:30|9493.4|9483.4|9493|9483|9493.4|9483.4|9493|9483|5
1628779840000|2021-08-12 14:50:40|9492.8|9482.8|9491.6|9481.6|9492.8|9482.8|9490.9|9480.9|7
1628779850000|2021-08-12 14:50:50|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|4
1628779860000|2021-08-12 14:51:00|9491.6|9481.6|9489.5|9479.5|9491.6|9481.6|9488.4|9478.4|9
1628779870000|2021-08-12 14:51:10|9489.4|9479.4|9488.3|9478.3|9489.4|9479.4|9487.9|9477.9|5
1628779880000|2021-08-12 14:51:20|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1628779890000|2021-08-12 14:51:30|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9486.9|9476.9|6
1628779900000|2021-08-12 14:51:40|9487|9477|9487|9477|9487|9477|9486.9|9476.9|5
1628779910000|2021-08-12 14:51:50|9487.9|9477.9|9488.8|9478.8|9488.8|9478.8|9487.9|9477.9|4
1628779930000|2021-08-12 14:52:10|9488.5|9478.5|9488.4|9478.4|9488.5|9478.5|9488.4|9478.4|2
1628779940000|2021-08-12 14:52:20|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628779950000|2021-08-12 14:52:30|9489|9479|9490|9480|9490.1|9480.1|9489|9479|5
1628779960000|2021-08-12 14:52:40|9489.5|9479.5|9489.5|9479.5|9489.6|9479.6|9489.3|9479.3|5
1628779970000|2021-08-12 14:52:50|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1628779980000|2021-08-12 14:53:00|9489.8|9479.8|9489.1|9479.1|9489.8|9479.8|9489.1|9479.1|5
1628779990000|2021-08-12 14:53:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628780000000|2021-08-12 14:53:20|9488.6|9478.6|9486.6|9476.6|9488.6|9478.6|9486.5|9476.5|5
1628780010000|2021-08-12 14:53:30|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628780020000|2021-08-12 14:53:40|9485.6|9475.6|9486.4|9476.4|9486.6|9476.6|9485.6|9475.6|4
1628780030000|2021-08-12 14:53:50|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628780040000|2021-08-12 14:54:00|9486.6|9476.6|9487.3|9477.3|9487.5|9477.5|9486.6|9476.6|7
1628780050000|2021-08-12 14:54:10|9487|9477|9487.8|9477.8|9487.8|9477.8|9487|9477|6
1628780060000|2021-08-12 14:54:20|9487.9|9477.9|9489.8|9479.8|9489.8|9479.8|9487.9|9477.9|6
1628780070000|2021-08-12 14:54:30|9490.1|9480.1|9489.6|9479.6|9490.1|9480.1|9489.6|9479.6|3
1628780080000|2021-08-12 14:54:40|9489.8|9479.8|9489.8|9479.8|9490|9480|9489.8|9479.8|3
1628780100000|2021-08-12 14:55:00|9490|9480|9490.9|9480.9|9491.1|9481.1|9489.9|9479.9|7
1628780110000|2021-08-12 14:55:10|9490.8|9480.8|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|3
1628780120000|2021-08-12 14:55:20|9489.9|9479.9|9488|9478|9489.9|9479.9|9488|9478|5
1628780130000|2021-08-12 14:55:30|9487.8|9477.8|9486.4|9476.4|9487.8|9477.8|9486.3|9476.3|6
1628780140000|2021-08-12 14:55:40|9486.6|9476.6|9487.5|9477.5|9487.5|9477.5|9486.6|9476.6|2
1628780150000|2021-08-12 14:55:50|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|3
1628780160000|2021-08-12 14:56:00|9487.5|9477.5|9485|9475|9487.5|9477.5|9485|9475|10
1628780170000|2021-08-12 14:56:10|9484.8|9474.8|9484.4|9474.4|9485|9475|9484.3|9474.3|8
1628780180000|2021-08-12 14:56:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.3|9474.3|5
1628780190000|2021-08-12 14:56:30|9485|9475|9486.9|9476.9|9486.9|9476.9|9485|9475|2
1628780200000|2021-08-12 14:56:40|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1628780220000|2021-08-12 14:57:00|9486.4|9476.4|9483|9473|9486.4|9476.4|9482.9|9472.9|11
1628780230000|2021-08-12 14:57:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628780240000|2021-08-12 14:57:20|9483.5|9473.5|9485|9475|9485|9475|9483.5|9473.5|4
1628780250000|2021-08-12 14:57:30|9485.1|9475.1|9484.3|9474.3|9485.4|9475.4|9484.3|9474.3|6
1628780270000|2021-08-12 14:57:50|9484.6|9474.6|9485|9475|9485|9475|9484.6|9474.6|5
1628780280000|2021-08-12 14:58:00|9484.9|9474.9|9484.8|9474.8|9484.9|9474.9|9484.8|9474.8|2
1628780290000|2021-08-12 14:58:10|9484.9|9474.9|9484.8|9474.8|9485|9475|9484.8|9474.8|4
1628780300000|2021-08-12 14:58:20|9484.5|9474.5|9484.1|9474.1|9484.5|9474.5|9482.6|9472.6|11
1628780310000|2021-08-12 14:58:30|9484|9474|9482|9472|9484|9474|9482|9472|7
1628780320000|2021-08-12 14:58:40|9482.4|9472.4|9484.1|9474.1|9484.1|9474.1|9482.4|9472.4|5
1628780340000|2021-08-12 14:59:00|9484.3|9474.3|9482.6|9472.6|9484.3|9474.3|9482.6|9472.6|8
1628780350000|2021-08-12 14:59:10|9482.5|9472.5|9480.8|9470.8|9482.5|9472.5|9480.8|9470.8|6
1628780360000|2021-08-12 14:59:20|9478.9|9468.9|9479.9|9469.9|9479.9|9469.9|9478.9|9468.9|4
1628780370000|2021-08-12 14:59:30|9479.8|9469.8|9479.8|9469.8|9479.9|9469.9|9479.5|9469.5|6
1628780380000|2021-08-12 14:59:40|9480.5|9470.5|9479.9|9469.9|9480.5|9470.5|9479.9|9469.9|4
1628780390000|2021-08-12 14:59:50|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|3
1628780400000|2021-08-12 15:00:00|9480.1|9470.1|9479.4|9469.4|9480.1|9470.1|9478.9|9468.9|8
1628780410000|2021-08-12 15:00:10|9479.5|9469.5|9466.8|9456.8|9479.5|9469.5|9466.8|9456.8|13
1628780420000|2021-08-12 15:00:20|9466|9456|9469.3|9459.3|9470.3|9460.3|9466|9456|20
1628780430000|2021-08-12 15:00:30|9469.6|9459.6|9468.1|9458.1|9469.6|9459.6|9468.1|9458.1|10
1628780440000|2021-08-12 15:00:40|9467.4|9457.4|9467.3|9457.3|9467.4|9457.4|9466|9456|12
1628780450000|2021-08-12 15:00:50|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.3|9457.3|3
1628780460000|2021-08-12 15:01:00|9466.9|9456.9|9466.8|9456.8|9467.4|9457.4|9466.6|9456.6|6
1628780470000|2021-08-12 15:01:10|9467.3|9457.3|9468.8|9458.8|9468.8|9458.8|9466.8|9456.8|6
1628780480000|2021-08-12 15:01:20|9468.9|9458.9|9472.5|9462.5|9472.8|9462.8|9468.1|9458.1|15
1628780490000|2021-08-12 15:01:30|9472.3|9462.3|9476.6|9466.6|9477.3|9467.3|9472.3|9462.3|22
1628780500000|2021-08-12 15:01:40|9477.3|9467.3|9477.5|9467.5|9477.6|9467.6|9476.5|9466.5|12
1628780510000|2021-08-12 15:01:50|9477.6|9467.6|9477.1|9467.1|9478.5|9468.5|9476.9|9466.9|10
1628780520000|2021-08-12 15:02:00|9477.6|9467.6|9478|9468|9478.5|9468.5|9477.6|9467.6|7
1628780530000|2021-08-12 15:02:10|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1628780540000|2021-08-12 15:02:20|9474.3|9464.3|9477.3|9467.3|9477.6|9467.6|9474.3|9464.3|10
1628780550000|2021-08-12 15:02:30|9477.5|9467.5|9482.5|9472.5|9482.5|9472.5|9477.5|9467.5|13
1628780560000|2021-08-12 15:02:40|9483.4|9473.4|9480.9|9470.9|9483.4|9473.4|9480.4|9470.4|12
1628780570000|2021-08-12 15:02:50|9480.5|9470.5|9480.5|9470.5|9480.6|9470.6|9480.5|9470.5|3
1628780580000|2021-08-12 15:03:00|9480.3|9470.3|9479.8|9469.8|9480.3|9470.3|9479.8|9469.8|3
1628780590000|2021-08-12 15:03:10|9479.9|9469.9|9480.6|9470.6|9480.8|9470.8|9479.9|9469.9|3
1628780600000|2021-08-12 15:03:20|9480.4|9470.4|9480.4|9470.4|9480.5|9470.5|9479.9|9469.9|5
1628780610000|2021-08-12 15:03:30|9480.8|9470.8|9478.3|9468.3|9480.8|9470.8|9478.3|9468.3|5
1628780620000|2021-08-12 15:03:40|9478.1|9468.1|9475.5|9465.5|9478.1|9468.1|9475.5|9465.5|7
1628780630000|2021-08-12 15:03:50|9475.8|9465.8|9474.1|9464.1|9475.8|9465.8|9474.1|9464.1|8
1628780640000|2021-08-12 15:04:00|9474.5|9464.5|9472.9|9462.9|9474.5|9464.5|9472.9|9462.9|5
1628780650000|2021-08-12 15:04:10|9473|9463|9473.6|9463.6|9473.9|9463.9|9473|9463|6
1628780660000|2021-08-12 15:04:20|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473.4|9463.4|5
1628780670000|2021-08-12 15:04:30|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9471.3|9461.3|15
1628780680000|2021-08-12 15:04:40|9473.3|9463.3|9476.5|9466.5|9476.6|9466.6|9471.8|9461.8|14
1628780690000|2021-08-12 15:04:50|9476.9|9466.9|9476.5|9466.5|9476.9|9466.9|9476.5|9466.5|3
1628780700000|2021-08-12 15:05:00|9476.9|9466.9|9480.3|9470.3|9480.3|9470.3|9476.9|9466.9|8
1628780710000|2021-08-12 15:05:10|9480.4|9470.4|9480.4|9470.4|9480.6|9470.6|9480.3|9470.3|9
1628780720000|2021-08-12 15:05:20|9480.3|9470.3|9480.3|9470.3|9480.4|9470.4|9480.3|9470.3|3
1628780730000|2021-08-12 15:05:30|9480.4|9470.4|9481.8|9471.8|9481.8|9471.8|9480.1|9470.1|6
1628780740000|2021-08-12 15:05:40|9482.1|9472.1|9482.3|9472.3|9482.3|9472.3|9482.1|9472.1|2
1628780750000|2021-08-12 15:05:50|9482.1|9472.1|9481|9471|9482.1|9472.1|9481|9471|3
1628780760000|2021-08-12 15:06:00|9480.8|9470.8|9482.1|9472.1|9482.3|9472.3|9480.8|9470.8|5
1628780770000|2021-08-12 15:06:10|9482.4|9472.4|9482.6|9472.6|9482.6|9472.6|9482.1|9472.1|5
1628780780000|2021-08-12 15:06:20|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1628780790000|2021-08-12 15:06:30|9481.8|9471.8|9482.8|9472.8|9483|9473|9481.8|9471.8|3
1628780800000|2021-08-12 15:06:40|9482.3|9472.3|9480.8|9470.8|9482.3|9472.3|9480.8|9470.8|6
1628780810000|2021-08-12 15:06:50|9480.5|9470.5|9480|9470|9480.8|9470.8|9480|9470|6
1628780820000|2021-08-12 15:07:00|9480.4|9470.4|9480.5|9470.5|9480.5|9470.5|9480|9470|13
1628780830000|2021-08-12 15:07:10|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.1|9470.1|3
1628780840000|2021-08-12 15:07:20|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.3|9470.3|3
1628780850000|2021-08-12 15:07:30|9480.4|9470.4|9480.1|9470.1|9480.6|9470.6|9480|9470|11
1628780860000|2021-08-12 15:07:40|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.1|9470.1|5
1628780870000|2021-08-12 15:07:50|9480.1|9470.1|9480.9|9470.9|9480.9|9470.9|9479.6|9469.6|8
1628780880000|2021-08-12 15:08:00|9481|9471|9480.9|9470.9|9481.5|9471.5|9480.9|9470.9|5
1628780890000|2021-08-12 15:08:10|9480.5|9470.5|9480.1|9470.1|9481|9471|9480.1|9470.1|6
1628780900000|2021-08-12 15:08:20|9479.8|9469.8|9473.3|9463.3|9479.8|9469.8|9473.3|9463.3|12
1628780910000|2021-08-12 15:08:30|9473.1|9463.1|9473.8|9463.8|9473.9|9463.9|9472.6|9462.6|13
1628780920000|2021-08-12 15:08:40|9475.5|9465.5|9473|9463|9475.6|9465.6|9473|9463|15
1628780930000|2021-08-12 15:08:50|9472.8|9462.8|9474.3|9464.3|9474.6|9464.6|9472.8|9462.8|10
1628780940000|2021-08-12 15:09:00|9474.5|9464.5|9474.5|9464.5|9475.6|9465.6|9474.5|9464.5|8
1628780950000|2021-08-12 15:09:10|9475|9465|9475|9465|9475.1|9465.1|9475|9465|11
1628780960000|2021-08-12 15:09:20|9474.5|9464.5|9471.9|9461.9|9474.5|9464.5|9471.4|9461.4|12
1628780970000|2021-08-12 15:09:30|9472.4|9462.4|9472.8|9462.8|9473.9|9463.9|9472.4|9462.4|11
1628780980000|2021-08-12 15:09:40|9472.5|9462.5|9470.8|9460.8|9472.8|9462.8|9470.1|9460.1|10
1628780990000|2021-08-12 15:09:50|9470.3|9460.3|9470.6|9460.6|9471.5|9461.5|9470.3|9460.3|9
1628781000000|2021-08-12 15:10:00|9470.1|9460.1|9467.9|9457.9|9470.1|9460.1|9466.4|9456.4|12
1628781010000|2021-08-12 15:10:10|9467.5|9457.5|9462.9|9452.9|9467.5|9457.5|9462.8|9452.8|18
1628781020000|2021-08-12 15:10:20|9463.5|9453.5|9463.1|9453.1|9464.5|9454.5|9463|9453|11
1628781030000|2021-08-12 15:10:30|9463.9|9453.9|9466.8|9456.8|9466.9|9456.9|9461.5|9451.5|23
1628781040000|2021-08-12 15:10:40|9465.8|9455.8|9460.9|9450.9|9466.3|9456.3|9460.9|9450.9|15
1628781050000|2021-08-12 15:10:50|9459.5|9449.5|9457.6|9447.6|9460.4|9450.4|9456.6|9446.6|24
1628781060000|2021-08-12 15:11:00|9457.9|9447.9|9460.9|9450.9|9461|9451|9457.9|9447.9|19
1628781070000|2021-08-12 15:11:10|9461.1|9451.1|9459.6|9449.6|9461.4|9451.4|9459|9449|18
1628781080000|2021-08-12 15:11:20|9459.9|9449.9|9461|9451|9461.9|9451.9|9459.9|9449.9|8
1628781090000|2021-08-12 15:11:30|9460.9|9450.9|9458.4|9448.4|9461.8|9451.8|9458.4|9448.4|10
1628781100000|2021-08-12 15:11:40|9457.9|9447.9|9457.9|9447.9|9459.1|9449.1|9457.8|9447.8|7
1628781110000|2021-08-12 15:11:50|9457.6|9447.6|9458.5|9448.5|9458.6|9448.6|9457.5|9447.5|10
1628781120000|2021-08-12 15:12:00|9457.9|9447.9|9457.8|9447.8|9458.4|9448.4|9457.8|9447.8|3
1628781130000|2021-08-12 15:12:10|9457.9|9447.9|9458|9448|9458|9448|9457.9|9447.9|2
1628781140000|2021-08-12 15:12:20|9458.6|9448.6|9459.5|9449.5|9460.4|9450.4|9458.3|9448.3|12
1628781150000|2021-08-12 15:12:30|9459.1|9449.1|9461.9|9451.9|9461.9|9451.9|9458.5|9448.5|15
1628781160000|2021-08-12 15:12:40|9462.1|9452.1|9463.8|9453.8|9465.6|9455.6|9462.1|9452.1|11
1628781170000|2021-08-12 15:12:50|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1628781180000|2021-08-12 15:13:00|9463.8|9453.8|9463.6|9453.6|9463.8|9453.8|9462.3|9452.3|11
1628781190000|2021-08-12 15:13:10|9463.1|9453.1|9463.6|9453.6|9463.6|9453.6|9463.1|9453.1|2
1628781200000|2021-08-12 15:13:20|9463.8|9453.8|9464.1|9454.1|9464.1|9454.1|9463.8|9453.8|3
1628781210000|2021-08-12 15:13:30|9463.5|9453.5|9464.4|9454.4|9464.4|9454.4|9463.5|9453.5|11
1628781220000|2021-08-12 15:13:40|9464.3|9454.3|9463.1|9453.1|9465.3|9455.3|9463.1|9453.1|11
1628781230000|2021-08-12 15:13:50|9462.8|9452.8|9463.4|9453.4|9463.4|9453.4|9462.5|9452.5|6
1628781240000|2021-08-12 15:14:00|9463.6|9453.6|9465.4|9455.4|9467.1|9457.1|9463.6|9453.6|18
1628781250000|2021-08-12 15:14:10|9465|9455|9462.5|9452.5|9465.3|9455.3|9462.5|9452.5|12
1628781260000|2021-08-12 15:14:20|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|3
1628781270000|2021-08-12 15:14:30|9463.4|9453.4|9461.3|9451.3|9463.4|9453.4|9461.3|9451.3|7
1628781280000|2021-08-12 15:14:40|9462|9452|9462.1|9452.1|9462.1|9452.1|9461.6|9451.6|5
1628781300000|2021-08-12 15:15:00|9462|9452|9461|9451|9462|9452|9459.8|9449.8|13
1628781310000|2021-08-12 15:15:10|9460.8|9450.8|9460.4|9450.4|9460.8|9450.8|9460.3|9450.3|8
1628781320000|2021-08-12 15:15:20|9460.5|9450.5|9461.8|9451.8|9461.8|9451.8|9460.5|9450.5|4
1628781330000|2021-08-12 15:15:30|9461.9|9451.9|9464|9454|9464|9454|9461.9|9451.9|10
1628781340000|2021-08-12 15:15:40|9464.3|9454.3|9464.4|9454.4|9464.4|9454.4|9463.9|9453.9|6
1628781350000|2021-08-12 15:15:50|9464.6|9454.6|9465.9|9455.9|9465.9|9455.9|9464.4|9454.4|9
1628781360000|2021-08-12 15:16:00|9465.8|9455.8|9467.1|9457.1|9467.5|9457.5|9465.3|9455.3|10
1628781370000|2021-08-12 15:16:10|9467.5|9457.5|9467.4|9457.4|9468|9458|9466.1|9456.1|14
1628781380000|2021-08-12 15:16:20|9467.6|9457.6|9466.6|9456.6|9467.6|9457.6|9466.6|9456.6|6
1628781390000|2021-08-12 15:16:30|9466.8|9456.8|9466.6|9456.6|9467.8|9457.8|9466.6|9456.6|7
1628781400000|2021-08-12 15:16:40|9467|9457|9467.4|9457.4|9467.5|9457.5|9466.8|9456.8|4
1628781410000|2021-08-12 15:16:50|9467.6|9457.6|9468.9|9458.9|9468.9|9458.9|9467.4|9457.4|13
1628781420000|2021-08-12 15:17:00|9468.6|9458.6|9468|9458|9469.8|9459.8|9467.9|9457.9|9
1628781430000|2021-08-12 15:17:10|9467|9457|9467|9457|9467|9457|9467|9457|1
1628781440000|2021-08-12 15:17:20|9467.1|9457.1|9469.6|9459.6|9469.9|9459.9|9467.1|9457.1|12
1628781450000|2021-08-12 15:17:30|9469.9|9459.9|9472.4|9462.4|9472.4|9462.4|9469.9|9459.9|15
1628781460000|2021-08-12 15:17:40|9472|9462|9472.8|9462.8|9472.9|9462.9|9471.9|9461.9|7
1628781470000|2021-08-12 15:17:50|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9472.4|9462.4|2
1628781480000|2021-08-12 15:18:00|9472.6|9462.6|9471.4|9461.4|9472.6|9462.6|9471.4|9461.4|5
1628781490000|2021-08-12 15:18:10|9471.5|9461.5|9472.8|9462.8|9472.8|9462.8|9471.5|9461.5|7
1628781500000|2021-08-12 15:18:20|9472.5|9462.5|9472.9|9462.9|9472.9|9462.9|9472.4|9462.4|4
1628781510000|2021-08-12 15:18:30|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|5
1628781520000|2021-08-12 15:18:40|9472.9|9462.9|9473|9463|9473|9463|9472.9|9462.9|2
1628781540000|2021-08-12 15:19:00|9473.1|9463.1|9476.9|9466.9|9476.9|9466.9|9473.1|9463.1|6
1628781550000|2021-08-12 15:19:10|9477.1|9467.1|9476.4|9466.4|9477.1|9467.1|9475.8|9465.8|6
1628781560000|2021-08-12 15:19:20|9476.8|9466.8|9476.9|9466.9|9477.1|9467.1|9476.8|9466.8|5
1628781570000|2021-08-12 15:19:30|9477.1|9467.1|9479.4|9469.4|9479.5|9469.5|9476.8|9466.8|13
1628781580000|2021-08-12 15:19:40|9479.3|9469.3|9480.4|9470.4|9481.9|9471.9|9479.3|9469.3|14
1628781590000|2021-08-12 15:19:50|9480.5|9470.5|9481.1|9471.1|9481.1|9471.1|9480.4|9470.4|5
1628781600000|2021-08-12 15:20:00|9480.8|9470.8|9478.5|9468.5|9480.8|9470.8|9478.5|9468.5|10
1628781610000|2021-08-12 15:20:10|9478.8|9468.8|9478.6|9468.6|9478.8|9468.8|9478.5|9468.5|3
1628781620000|2021-08-12 15:20:20|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|5
1628781630000|2021-08-12 15:20:30|9478.9|9468.9|9479|9469|9479.3|9469.3|9478.9|9468.9|4
1628781640000|2021-08-12 15:20:40|9479.3|9469.3|9479.4|9469.4|9479.4|9469.4|9479.3|9469.3|2
1628781660000|2021-08-12 15:21:00|9479.1|9469.1|9478.5|9468.5|9479.1|9469.1|9478.5|9468.5|4
1628781670000|2021-08-12 15:21:10|9478.8|9468.8|9478.9|9468.9|9478.9|9468.9|9478.8|9468.8|2
1628781680000|2021-08-12 15:21:20|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.5|9468.5|3
1628781700000|2021-08-12 15:21:40|9478.9|9468.9|9478.8|9468.8|9479.6|9469.6|9478.8|9468.8|5
1628781710000|2021-08-12 15:21:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1628781720000|2021-08-12 15:22:00|9479.3|9469.3|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|5
1628781730000|2021-08-12 15:22:10|9478.9|9468.9|9479.4|9469.4|9479.4|9469.4|9478.9|9468.9|2
1628781740000|2021-08-12 15:22:20|9479.8|9469.8|9483|9473|9483|9473|9479.8|9469.8|6
1628781760000|2021-08-12 15:22:40|9483.1|9473.1|9483|9473|9484|9474|9483|9473|9
1628781770000|2021-08-12 15:22:50|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628781780000|2021-08-12 15:23:00|9483.4|9473.4|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|7
1628781810000|2021-08-12 15:23:30|9483.1|9473.1|9480.3|9470.3|9483.1|9473.1|9480.3|9470.3|8
1628781820000|2021-08-12 15:23:40|9480.4|9470.4|9481.6|9471.6|9482.1|9472.1|9480.4|9470.4|9
1628781830000|2021-08-12 15:23:50|9481.9|9471.9|9482|9472|9482|9472|9481.8|9471.8|4
1628781840000|2021-08-12 15:24:00|9482.1|9472.1|9482|9472|9482.1|9472.1|9481.9|9471.9|7
1628781850000|2021-08-12 15:24:10|9482.3|9472.3|9482.8|9472.8|9483.1|9473.1|9482.1|9472.1|8
1628781860000|2021-08-12 15:24:20|9483|9473|9482.6|9472.6|9483|9473|9482.1|9472.1|6
1628781870000|2021-08-12 15:24:30|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1628781890000|2021-08-12 15:24:50|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9481.8|9471.8|5
1628781900000|2021-08-12 15:25:00|9481.9|9471.9|9482.6|9472.6|9482.9|9472.9|9481.9|9471.9|5
1628781910000|2021-08-12 15:25:10|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.3|9472.3|3
1628781920000|2021-08-12 15:25:20|9481.5|9471.5|9481.1|9471.1|9481.9|9471.9|9481.1|9471.1|4
1628781930000|2021-08-12 15:25:30|9480.9|9470.9|9480.1|9470.1|9480.9|9470.9|9478.5|9468.5|13
1628781940000|2021-08-12 15:25:40|9480.4|9470.4|9480.6|9470.6|9480.9|9470.9|9480.4|9470.4|6
1628781950000|2021-08-12 15:25:50|9480.5|9470.5|9481.1|9471.1|9481.1|9471.1|9480.5|9470.5|5
1628781960000|2021-08-12 15:26:00|9481.5|9471.5|9482.3|9472.3|9482.5|9472.5|9481.5|9471.5|6
1628781970000|2021-08-12 15:26:10|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|4
1628781980000|2021-08-12 15:26:20|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1628781990000|2021-08-12 15:26:30|9482.6|9472.6|9485.6|9475.6|9485.6|9475.6|9482.6|9472.6|7
1628782010000|2021-08-12 15:26:50|9485.8|9475.8|9486.4|9476.4|9486.6|9476.6|9485.8|9475.8|5
1628782020000|2021-08-12 15:27:00|9486.3|9476.3|9485.5|9475.5|9486.3|9476.3|9485.1|9475.1|6
1628782030000|2021-08-12 15:27:10|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|4
1628782040000|2021-08-12 15:27:20|9485.6|9475.6|9485.6|9475.6|9485.9|9475.9|9485.6|9475.6|5
1628782060000|2021-08-12 15:27:40|9485.3|9475.3|9485.4|9475.4|9485.4|9475.4|9485|9475|4
1628782080000|2021-08-12 15:28:00|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628782090000|2021-08-12 15:28:10|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|8
1628782110000|2021-08-12 15:28:30|9484.5|9474.5|9484.4|9474.4|9484.5|9474.5|9484.4|9474.4|2
1628782130000|2021-08-12 15:28:50|9484.1|9474.1|9483.8|9473.8|9484.4|9474.4|9483.5|9473.5|5
1628782140000|2021-08-12 15:29:00|9483.5|9473.5|9482.5|9472.5|9483.8|9473.8|9482.4|9472.4|8
1628782150000|2021-08-12 15:29:10|9482.4|9472.4|9481.9|9471.9|9482.5|9472.5|9481.9|9471.9|6
1628782160000|2021-08-12 15:29:20|9482|9472|9482|9472|9482|9472|9482|9472|1
1628782170000|2021-08-12 15:29:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1628782180000|2021-08-12 15:29:40|9481.8|9471.8|9480.9|9470.9|9481.8|9471.8|9480.9|9470.9|4
1628782190000|2021-08-12 15:29:50|9481|9471|9482|9472|9482.1|9472.1|9480.9|9470.9|6
1628782200000|2021-08-12 15:30:00|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|3
1628782220000|2021-08-12 15:30:20|9481.6|9471.6|9479.3|9469.3|9481.6|9471.6|9479|9469|11
1628782230000|2021-08-12 15:30:30|9479.4|9469.4|9480.4|9470.4|9480.6|9470.6|9479.4|9469.4|9
1628782240000|2021-08-12 15:30:40|9480.3|9470.3|9479.1|9469.1|9480.3|9470.3|9478.1|9468.1|7
1628782250000|2021-08-12 15:30:50|9478.8|9468.8|9479.4|9469.4|9479.5|9469.5|9478.8|9468.8|6
1628782260000|2021-08-12 15:31:00|9479.1|9469.1|9477.3|9467.3|9479.1|9469.1|9477.3|9467.3|12
1628782270000|2021-08-12 15:31:10|9476.9|9466.9|9478.3|9468.3|9478.5|9468.5|9476.3|9466.3|11
1628782280000|2021-08-12 15:31:20|9478.4|9468.4|9476.8|9466.8|9478.4|9468.4|9476.6|9466.6|9
1628782290000|2021-08-12 15:31:30|9477|9467|9478.1|9468.1|9478.4|9468.4|9477|9467|6
1628782310000|2021-08-12 15:31:50|9478|9468|9478.4|9468.4|9478.4|9468.4|9478|9468|2
1628782320000|2021-08-12 15:32:00|9478.5|9468.5|9478.8|9468.8|9479.1|9469.1|9478.5|9468.5|4
1628782330000|2021-08-12 15:32:10|9479|9469|9480|9470|9480|9470|9479|9469|6
1628782340000|2021-08-12 15:32:20|9480.5|9470.5|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|2
1628782360000|2021-08-12 15:32:40|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|4
1628782370000|2021-08-12 15:32:50|9481.3|9471.3|9482.6|9472.6|9482.8|9472.8|9481.3|9471.3|4
1628782380000|2021-08-12 15:33:00|9482.1|9472.1|9480.8|9470.8|9482.3|9472.3|9480.8|9470.8|9
1628782390000|2021-08-12 15:33:10|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|2
1628782400000|2021-08-12 15:33:20|9480.1|9470.1|9480.9|9470.9|9481.1|9471.1|9480.1|9470.1|4
1628782410000|2021-08-12 15:33:30|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1628782420000|2021-08-12 15:33:40|9481|9471|9481.1|9471.1|9481.1|9471.1|9481|9471|2
1628782430000|2021-08-12 15:33:50|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1628782450000|2021-08-12 15:34:10|9481.1|9471.1|9483|9473|9483|9473|9481.1|9471.1|7
1628782460000|2021-08-12 15:34:20|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1628782470000|2021-08-12 15:34:30|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|3
1628782480000|2021-08-12 15:34:40|9483.1|9473.1|9486.4|9476.4|9486.9|9476.9|9483.1|9473.1|7
1628782490000|2021-08-12 15:34:50|9486.1|9476.1|9485.3|9475.3|9486.1|9476.1|9485.3|9475.3|3
1628782500000|2021-08-12 15:35:00|9485.4|9475.4|9488|9478|9488|9478|9485.4|9475.4|8
1628782510000|2021-08-12 15:35:10|9488.3|9478.3|9486.1|9476.1|9488.3|9478.3|9486.1|9476.1|4
1628782520000|2021-08-12 15:35:20|9486.4|9476.4|9484.9|9474.9|9486.4|9476.4|9484.9|9474.9|8
1628782530000|2021-08-12 15:35:30|9484.4|9474.4|9484.3|9474.3|9485|9475|9484.3|9474.3|9
1628782540000|2021-08-12 15:35:40|9484.4|9474.4|9484.9|9474.9|9485.3|9475.3|9484.4|9474.4|5
1628782550000|2021-08-12 15:35:50|9485.1|9475.1|9485.4|9475.4|9485.8|9475.8|9485.1|9475.1|7
1628782560000|2021-08-12 15:36:00|9485.8|9475.8|9486|9476|9486.3|9476.3|9485.8|9475.8|9
1628782570000|2021-08-12 15:36:10|9485.6|9475.6|9485.4|9475.4|9485.6|9475.6|9485.4|9475.4|2
1628782590000|2021-08-12 15:36:30|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.9|9474.9|3
1628782600000|2021-08-12 15:36:40|9485.6|9475.6|9485.8|9475.8|9485.8|9475.8|9485.6|9475.6|2
1628782610000|2021-08-12 15:36:50|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|3
1628782620000|2021-08-12 15:37:00|9486.4|9476.4|9486.8|9476.8|9486.8|9476.8|9486.4|9476.4|4
1628782630000|2021-08-12 15:37:10|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1628782640000|2021-08-12 15:37:20|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1628782650000|2021-08-12 15:37:30|9486.9|9476.9|9487.6|9477.6|9487.6|9477.6|9486.9|9476.9|5
1628782660000|2021-08-12 15:37:40|9487.5|9477.5|9487.1|9477.1|9487.5|9477.5|9487.1|9477.1|3
1628782680000|2021-08-12 15:38:00|9487|9477|9487|9477|9487|9477|9487|9477|1
1628782690000|2021-08-12 15:38:10|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628782730000|2021-08-12 15:38:50|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1628782750000|2021-08-12 15:39:10|9485.9|9475.9|9484.4|9474.4|9485.9|9475.9|9484.4|9474.4|2
1628782770000|2021-08-12 15:39:30|9484.3|9474.3|9483.6|9473.6|9484.3|9474.3|9483|9473|4
1628782780000|2021-08-12 15:39:40|9484.4|9474.4|9484.3|9474.3|9484.9|9474.9|9484.3|9474.3|4
1628782790000|2021-08-12 15:39:50|9484.1|9474.1|9482.1|9472.1|9484.1|9474.1|9482.1|9472.1|3
1628782810000|2021-08-12 15:40:10|9481.5|9471.5|9480.3|9470.3|9481.5|9471.5|9480.3|9470.3|4
1628782820000|2021-08-12 15:40:20|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|2
1628782830000|2021-08-12 15:40:30|9479.4|9469.4|9480.5|9470.5|9480.5|9470.5|9478.1|9468.1|14
1628782840000|2021-08-12 15:40:40|9480.4|9470.4|9480.1|9470.1|9480.4|9470.4|9480|9470|3
1628782850000|2021-08-12 15:40:50|9480.3|9470.3|9481.9|9471.9|9481.9|9471.9|9480.3|9470.3|10
1628782860000|2021-08-12 15:41:00|9482.1|9472.1|9480.4|9470.4|9482.3|9472.3|9479.5|9469.5|6
1628782870000|2021-08-12 15:41:10|9480.9|9470.9|9478.4|9468.4|9480.9|9470.9|9478|9468|11
1628782880000|2021-08-12 15:41:20|9478.3|9468.3|9478|9468|9478.3|9468.3|9478|9468|2
1628782890000|2021-08-12 15:41:30|9478.6|9468.6|9479.6|9469.6|9479.6|9469.6|9478.6|9468.6|7
1628782900000|2021-08-12 15:41:40|9479.4|9469.4|9479.5|9469.5|9479.5|9469.5|9479.4|9469.4|2
1628782910000|2021-08-12 15:41:50|9479.6|9469.6|9480.6|9470.6|9481.1|9471.1|9479.6|9469.6|10
1628782920000|2021-08-12 15:42:00|9480.5|9470.5|9479.9|9469.9|9480.5|9470.5|9479.8|9469.8|6
1628782930000|2021-08-12 15:42:10|9480.4|9470.4|9479.6|9469.6|9481.9|9471.9|9479.6|9469.6|12
1628782940000|2021-08-12 15:42:20|9479.4|9469.4|9478.4|9468.4|9480.1|9470.1|9478.3|9468.3|11
1628782950000|2021-08-12 15:42:30|9478.6|9468.6|9479.4|9469.4|9479.5|9469.5|9478.6|9468.6|6
1628782960000|2021-08-12 15:42:40|9479.5|9469.5|9479.9|9469.9|9479.9|9469.9|9479.3|9469.3|6
1628782970000|2021-08-12 15:42:50|9479.8|9469.8|9479.4|9469.4|9479.8|9469.8|9479.4|9469.4|2
1628782980000|2021-08-12 15:43:00|9479.6|9469.6|9478.9|9468.9|9479.6|9469.6|9478.6|9468.6|5
1628783000000|2021-08-12 15:43:20|9479.1|9469.1|9478.9|9468.9|9479.1|9469.1|9478.9|9468.9|4
1628783010000|2021-08-12 15:43:30|9479|9469|9480.3|9470.3|9480.3|9470.3|9479|9469|10
1628783020000|2021-08-12 15:43:40|9480|9470|9478.9|9468.9|9480|9470|9478.8|9468.8|7
1628783030000|2021-08-12 15:43:50|9478.6|9468.6|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|4
1628783040000|2021-08-12 15:44:00|9479.1|9469.1|9478.9|9468.9|9479.1|9469.1|9478.9|9468.9|4
1628783050000|2021-08-12 15:44:10|9478.6|9468.6|9478.5|9468.5|9479.1|9469.1|9478.1|9468.1|6
1628783080000|2021-08-12 15:44:40|9478.6|9468.6|9477.5|9467.5|9478.6|9468.6|9477.4|9467.4|5
1628783090000|2021-08-12 15:44:50|9477.6|9467.6|9478.9|9468.9|9479|9469|9477.6|9467.6|6
1628783100000|2021-08-12 15:45:00|9479|9469|9481.4|9471.4|9481.4|9471.4|9479|9469|7
1628783110000|2021-08-12 15:45:10|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.1|9470.1|8
1628783120000|2021-08-12 15:45:20|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.5|9469.5|4
1628783130000|2021-08-12 15:45:30|9479.9|9469.9|9479.1|9469.1|9479.9|9469.9|9478.5|9468.5|7
1628783140000|2021-08-12 15:45:40|9478.9|9468.9|9475.4|9465.4|9478.9|9468.9|9474.9|9464.9|16
1628783150000|2021-08-12 15:45:50|9474.8|9464.8|9473.1|9463.1|9476|9466|9472.6|9462.6|10
1628783160000|2021-08-12 15:46:00|9472.9|9462.9|9470.8|9460.8|9472.9|9462.9|9470.1|9460.1|9
1628783170000|2021-08-12 15:46:10|9470.9|9460.9|9469.4|9459.4|9472.1|9462.1|9469.4|9459.4|10
1628783180000|2021-08-12 15:46:20|9468.4|9458.4|9467.9|9457.9|9469.9|9459.9|9467.5|9457.5|12
1628783190000|2021-08-12 15:46:30|9468.9|9458.9|9471.5|9461.5|9473.1|9463.1|9468.9|9458.9|17
1628783200000|2021-08-12 15:46:40|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1628783210000|2021-08-12 15:46:50|9471.9|9461.9|9471.6|9461.6|9472.4|9462.4|9471.3|9461.3|11
1628783220000|2021-08-12 15:47:00|9471.5|9461.5|9473.3|9463.3|9473.3|9463.3|9471|9461|9
1628783230000|2021-08-12 15:47:10|9471.9|9461.9|9473.6|9463.6|9473.6|9463.6|9471.9|9461.9|6
1628783240000|2021-08-12 15:47:20|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|4
1628783250000|2021-08-12 15:47:30|9472.9|9462.9|9471.6|9461.6|9473.1|9463.1|9471.6|9461.6|5
1628783260000|2021-08-12 15:47:40|9471.1|9461.1|9472|9462|9472|9462|9471.1|9461.1|5
1628783270000|2021-08-12 15:47:50|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|2
1628783280000|2021-08-12 15:48:00|9471.5|9461.5|9471.9|9461.9|9472.8|9462.8|9471.5|9461.5|5
1628783290000|2021-08-12 15:48:10|9472.4|9462.4|9472.9|9462.9|9472.9|9462.9|9472.4|9462.4|4
1628783300000|2021-08-12 15:48:20|9473.4|9463.4|9471.6|9461.6|9473.5|9463.5|9471.6|9461.6|7
1628783310000|2021-08-12 15:48:30|9472.4|9462.4|9471|9461|9472.4|9462.4|9471|9461|6
1628783320000|2021-08-12 15:48:40|9469.8|9459.8|9469.5|9459.5|9470.6|9460.6|9469.5|9459.5|8
1628783330000|2021-08-12 15:48:50|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9469.6|9459.6|4
1628783340000|2021-08-12 15:49:00|9469.5|9459.5|9470.3|9460.3|9470.5|9460.5|9469.5|9459.5|5
1628783350000|2021-08-12 15:49:10|9470.1|9460.1|9471.6|9461.6|9472.5|9462.5|9469.9|9459.9|13
1628783360000|2021-08-12 15:49:20|9471.8|9461.8|9474.6|9464.6|9474.6|9464.6|9471.8|9461.8|8
1628783370000|2021-08-12 15:49:30|9475.1|9465.1|9476.8|9466.8|9476.8|9466.8|9475.1|9465.1|9
1628783380000|2021-08-12 15:49:40|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.3|9465.3|8
1628783390000|2021-08-12 15:49:50|9475.9|9465.9|9475.5|9465.5|9477.4|9467.4|9475.5|9465.5|10
1628783400000|2021-08-12 15:50:00|9475.6|9465.6|9475.5|9465.5|9475.6|9465.6|9475.1|9465.1|5
1628783410000|2021-08-12 15:50:10|9475.6|9465.6|9475.3|9465.3|9475.6|9465.6|9474.9|9464.9|6
1628783420000|2021-08-12 15:50:20|9475|9465|9475.3|9465.3|9475.3|9465.3|9475|9465|2
1628783440000|2021-08-12 15:50:40|9476.3|9466.3|9476.4|9466.4|9477.3|9467.3|9476.3|9466.3|4
1628783480000|2021-08-12 15:51:20|9476.3|9466.3|9477.4|9467.4|9477.4|9467.4|9475.8|9465.8|12
1628783490000|2021-08-12 15:51:30|9477.9|9467.9|9478.3|9468.3|9479|9469|9477.5|9467.5|9
1628783500000|2021-08-12 15:51:40|9478|9468|9478.5|9468.5|9478.5|9468.5|9477.6|9467.6|7
1628783510000|2021-08-12 15:51:50|9478.8|9468.8|9478.8|9468.8|9479.1|9469.1|9477.9|9467.9|8
1628783520000|2021-08-12 15:52:00|9479|9469|9476.4|9466.4|9479|9469|9476.4|9466.4|13
1628783530000|2021-08-12 15:52:10|9476.5|9466.5|9476.4|9466.4|9476.8|9466.8|9475.9|9465.9|11
1628783540000|2021-08-12 15:52:20|9476.6|9466.6|9476.9|9466.9|9476.9|9466.9|9476.6|9466.6|2
1628783550000|2021-08-12 15:52:30|9477.4|9467.4|9478|9468|9478|9468|9477.4|9467.4|3
1628783560000|2021-08-12 15:52:40|9478.1|9468.1|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|3
1628783570000|2021-08-12 15:52:50|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.5|9467.5|4
1628783580000|2021-08-12 15:53:00|9477.9|9467.9|9478|9468|9478.3|9468.3|9477.9|9467.9|4
1628783590000|2021-08-12 15:53:10|9477.5|9467.5|9476.5|9466.5|9477.5|9467.5|9476.4|9466.4|9
1628783600000|2021-08-12 15:53:20|9477.4|9467.4|9476.4|9466.4|9477.4|9467.4|9476.4|9466.4|4
1628783610000|2021-08-12 15:53:30|9476.5|9466.5|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|3
1628783620000|2021-08-12 15:53:40|9477.1|9467.1|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|3
1628783630000|2021-08-12 15:53:50|9476.9|9466.9|9477.6|9467.6|9478.6|9468.6|9476.9|9466.9|11
1628783640000|2021-08-12 15:54:00|9478|9468|9476.4|9466.4|9478.8|9468.8|9476.4|9466.4|9
1628783650000|2021-08-12 15:54:10|9476.5|9466.5|9476.8|9466.8|9477.5|9467.5|9476.5|9466.5|6
1628783660000|2021-08-12 15:54:20|9476.9|9466.9|9476.3|9466.3|9477.8|9467.8|9476.3|9466.3|8
1628783670000|2021-08-12 15:54:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1628783680000|2021-08-12 15:54:40|9476.4|9466.4|9475.8|9465.8|9476.4|9466.4|9475.8|9465.8|2
1628783690000|2021-08-12 15:54:50|9475.5|9465.5|9476.8|9466.8|9477.3|9467.3|9475.5|9465.5|6
1628783700000|2021-08-12 15:55:00|9476.4|9466.4|9476.9|9466.9|9477.1|9467.1|9476.4|9466.4|4
1628783710000|2021-08-12 15:55:10|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1628783720000|2021-08-12 15:55:20|9476.6|9466.6|9475.6|9465.6|9476.6|9466.6|9475.6|9465.6|3
1628783750000|2021-08-12 15:55:50|9475.9|9465.9|9477.3|9467.3|9477.3|9467.3|9475.9|9465.9|6
1628783760000|2021-08-12 15:56:00|9477.1|9467.1|9475.8|9465.8|9477.1|9467.1|9475.8|9465.8|6
1628783770000|2021-08-12 15:56:10|9475.9|9465.9|9476.3|9466.3|9476.8|9466.8|9475.9|9465.9|9
1628783780000|2021-08-12 15:56:20|9475.9|9465.9|9475.8|9465.8|9475.9|9465.9|9475.8|9465.8|2
1628783800000|2021-08-12 15:56:40|9476.1|9466.1|9475.8|9465.8|9476.1|9466.1|9475.8|9465.8|2
1628783810000|2021-08-12 15:56:50|9475.6|9465.6|9475.1|9465.1|9475.6|9465.6|9475.1|9465.1|5
1628783820000|2021-08-12 15:57:00|9475.3|9465.3|9474.1|9464.1|9475.3|9465.3|9474.1|9464.1|9
1628783830000|2021-08-12 15:57:10|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1628783840000|2021-08-12 15:57:20|9473.9|9463.9|9473.9|9463.9|9474.3|9464.3|9473.9|9463.9|3
1628783860000|2021-08-12 15:57:40|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1628783870000|2021-08-12 15:57:50|9474.3|9464.3|9475.1|9465.1|9475.1|9465.1|9474.3|9464.3|3
1628783880000|2021-08-12 15:58:00|9475.4|9465.4|9475|9465|9476|9466|9475|9465|11
1628783890000|2021-08-12 15:58:10|9474.8|9464.8|9472.4|9462.4|9474.8|9464.8|9472.4|9462.4|11
1628783900000|2021-08-12 15:58:20|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9471|9461|4
1628783910000|2021-08-12 15:58:30|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1628783920000|2021-08-12 15:58:40|9472|9462|9472|9462|9472|9462|9472|9462|1
1628783930000|2021-08-12 15:58:50|9472.3|9462.3|9472.6|9462.6|9472.6|9462.6|9472|9462|4
1628783940000|2021-08-12 15:59:00|9472.3|9462.3|9471.4|9461.4|9472.3|9462.3|9471.4|9461.4|4
1628783970000|2021-08-12 15:59:30|9471.1|9461.1|9467.5|9457.5|9471.1|9461.1|9467.4|9457.4|7
1628783980000|2021-08-12 15:59:40|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|2
1628783990000|2021-08-12 15:59:50|9467.8|9457.8|9467.1|9457.1|9467.8|9457.8|9466.6|9456.6|13
1628784000000|2021-08-12 16:00:00|9467.4|9457.4|9468.4|9458.4|9468.4|9458.4|9466.5|9456.5|10
1628784010000|2021-08-12 16:00:10|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|6
1628784030000|2021-08-12 16:00:30|9469.5|9459.5|9473.5|9463.5|9473.5|9463.5|9469.5|9459.5|8
1628784040000|2021-08-12 16:00:40|9473.9|9463.9|9473.9|9463.9|9474|9464|9473.9|9463.9|3
1628784050000|2021-08-12 16:00:50|9474|9464|9476.3|9466.3|9476.3|9466.3|9474|9464|6
1628784060000|2021-08-12 16:01:00|9476.4|9466.4|9479|9469|9479.6|9469.6|9476.4|9466.4|14
1628784070000|2021-08-12 16:01:10|9479.3|9469.3|9479|9469|9479.3|9469.3|9479|9469|4
1628784080000|2021-08-12 16:01:20|9478.9|9468.9|9479.8|9469.8|9480|9470|9478.9|9468.9|5
1628784090000|2021-08-12 16:01:30|9480|9470|9480.8|9470.8|9481.6|9471.6|9480|9470|8
1628784110000|2021-08-12 16:01:50|9480.6|9470.6|9480.3|9470.3|9480.6|9470.6|9480.3|9470.3|3
1628784120000|2021-08-12 16:02:00|9480.4|9470.4|9480.8|9470.8|9481.3|9471.3|9480.4|9470.4|6
1628784150000|2021-08-12 16:02:30|9481|9471|9482.4|9472.4|9482.4|9472.4|9480.8|9470.8|8
1628784160000|2021-08-12 16:02:40|9482.1|9472.1|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|4
1628784170000|2021-08-12 16:02:50|9481.6|9471.6|9482.4|9472.4|9482.4|9472.4|9481.6|9471.6|6
1628784180000|2021-08-12 16:03:00|9482.1|9472.1|9483|9473|9483.1|9473.1|9481.8|9471.8|6
1628784200000|2021-08-12 16:03:20|9483.1|9473.1|9483|9473|9483.3|9473.3|9483|9473|3
1628784210000|2021-08-12 16:03:30|9482.9|9472.9|9483|9473|9483.1|9473.1|9482.9|9472.9|4
1628784220000|2021-08-12 16:03:40|9483.4|9473.4|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|3
1628784240000|2021-08-12 16:04:00|9482.5|9472.5|9481.6|9471.6|9482.5|9472.5|9481.1|9471.1|4
1628784250000|2021-08-12 16:04:10|9481.4|9471.4|9481.6|9471.6|9481.9|9471.9|9481.4|9471.4|4
1628784260000|2021-08-12 16:04:20|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1628784270000|2021-08-12 16:04:30|9481.4|9471.4|9481|9471|9481.4|9471.4|9481|9471|3
1628784280000|2021-08-12 16:04:40|9480.3|9470.3|9479.4|9469.4|9480.4|9470.4|9479.4|9469.4|8
1628784290000|2021-08-12 16:04:50|9479.9|9469.9|9480.3|9470.3|9480.4|9470.4|9479.1|9469.1|9
1628784300000|2021-08-12 16:05:00|9480.1|9470.1|9479.5|9469.5|9480.1|9470.1|9479.5|9469.5|4
1628784310000|2021-08-12 16:05:10|9479.9|9469.9|9480.6|9470.6|9481.5|9471.5|9479.9|9469.9|6
1628784360000|2021-08-12 16:06:00|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.1|9470.1|3
1628784370000|2021-08-12 16:06:10|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1628784390000|2021-08-12 16:06:30|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1628784400000|2021-08-12 16:06:40|9479.9|9469.9|9479.5|9469.5|9479.9|9469.9|9479.3|9469.3|3
1628784420000|2021-08-12 16:07:00|9479.6|9469.6|9482.3|9472.3|9482.3|9472.3|9479.6|9469.6|2
1628784430000|2021-08-12 16:07:10|9482.6|9472.6|9482|9472|9482.6|9472.6|9482|9472|2
1628784440000|2021-08-12 16:07:20|9481.9|9471.9|9481.4|9471.4|9481.9|9471.9|9481.4|9471.4|3
1628784450000|2021-08-12 16:07:30|9481.5|9471.5|9482|9472|9482|9472|9481.4|9471.4|4
1628784470000|2021-08-12 16:07:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.1|9472.1|3
1628784480000|2021-08-12 16:08:00|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|4
1628784490000|2021-08-12 16:08:10|9482.6|9472.6|9483.1|9473.1|9483.1|9473.1|9482.6|9472.6|3
1628784500000|2021-08-12 16:08:20|9484.5|9474.5|9484.9|9474.9|9484.9|9474.9|9484.5|9474.5|2
1628784510000|2021-08-12 16:08:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1628784520000|2021-08-12 16:08:40|9484.9|9474.9|9484.1|9474.1|9484.9|9474.9|9484.1|9474.1|10
1628784530000|2021-08-12 16:08:50|9484.6|9474.6|9484.1|9474.1|9484.9|9474.9|9484.1|9474.1|4
1628784540000|2021-08-12 16:09:00|9484.4|9474.4|9485|9475|9485|9475|9484.4|9474.4|6
1628784550000|2021-08-12 16:09:10|9486.1|9476.1|9487.9|9477.9|9487.9|9477.9|9484.9|9474.9|13
1628784560000|2021-08-12 16:09:20|9487.6|9477.6|9489.1|9479.1|9490.1|9480.1|9487.6|9477.6|15
1628784570000|2021-08-12 16:09:30|9488.4|9478.4|9489.4|9479.4|9489.9|9479.9|9488.4|9478.4|10
1628784580000|2021-08-12 16:09:40|9489.6|9479.6|9489.4|9479.4|9490|9480|9489.4|9479.4|5
1628784590000|2021-08-12 16:09:50|9489.3|9479.3|9487.4|9477.4|9489.3|9479.3|9487.4|9477.4|6
1628784600000|2021-08-12 16:10:00|9487.9|9477.9|9487.4|9477.4|9488.6|9478.6|9487.4|9477.4|10
1628784610000|2021-08-12 16:10:10|9487.9|9477.9|9487.4|9477.4|9488.1|9478.1|9486.8|9476.8|9
1628784620000|2021-08-12 16:10:20|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9486.3|9476.3|4
1628784630000|2021-08-12 16:10:30|9486.9|9476.9|9487.4|9477.4|9487.5|9477.5|9486.9|9476.9|8
1628784640000|2021-08-12 16:10:40|9486.9|9476.9|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|8
1628784650000|2021-08-12 16:10:50|9486.9|9476.9|9486.9|9476.9|9487.6|9477.6|9486.9|9476.9|5
1628784660000|2021-08-12 16:11:00|9487.3|9477.3|9486.8|9476.8|9487.6|9477.6|9486.8|9476.8|7
1628784670000|2021-08-12 16:11:10|9487.3|9477.3|9486.9|9476.9|9487.3|9477.3|9486.9|9476.9|2
1628784680000|2021-08-12 16:11:20|9487.1|9477.1|9487.5|9477.5|9487.5|9477.5|9487.1|9477.1|2
1628784690000|2021-08-12 16:11:30|9487.3|9477.3|9486.9|9476.9|9487.3|9477.3|9486.9|9476.9|4
1628784700000|2021-08-12 16:11:40|9487.3|9477.3|9487.6|9477.6|9487.6|9477.6|9487.3|9477.3|2
1628784710000|2021-08-12 16:11:50|9487.4|9477.4|9486.1|9476.1|9487.4|9477.4|9486.1|9476.1|4
1628784720000|2021-08-12 16:12:00|9486.4|9476.4|9485|9475|9486.5|9476.5|9485|9475|6
1628784740000|2021-08-12 16:12:20|9485.9|9475.9|9486.4|9476.4|9486.4|9476.4|9485.9|9475.9|4
1628784750000|2021-08-12 16:12:30|9486.1|9476.1|9485.9|9475.9|9487.4|9477.4|9485.9|9475.9|5
1628784760000|2021-08-12 16:12:40|9485.8|9475.8|9486|9476|9486|9476|9485.8|9475.8|2
1628784770000|2021-08-12 16:12:50|9486.1|9476.1|9488.1|9478.1|9488.1|9478.1|9486.1|9476.1|5
1628784780000|2021-08-12 16:13:00|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628784800000|2021-08-12 16:13:20|9488.1|9478.1|9486.3|9476.3|9488.1|9478.1|9486.3|9476.3|7
1628784810000|2021-08-12 16:13:30|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|3
1628784820000|2021-08-12 16:13:40|9486.1|9476.1|9485.8|9475.8|9486.1|9476.1|9485.8|9475.8|2
1628784830000|2021-08-12 16:13:50|9486|9476|9486|9476|9486|9476|9486|9476|1
1628784850000|2021-08-12 16:14:10|9486.1|9476.1|9486.8|9476.8|9486.8|9476.8|9486.1|9476.1|4
1628784860000|2021-08-12 16:14:20|9486.9|9476.9|9487.3|9477.3|9487.3|9477.3|9486.6|9476.6|4
1628784880000|2021-08-12 16:14:40|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628784890000|2021-08-12 16:14:50|9487.6|9477.6|9487|9477|9488.1|9478.1|9487|9477|7
1628784900000|2021-08-12 16:15:00|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628784910000|2021-08-12 16:15:10|9487.4|9477.4|9487.9|9477.9|9488.3|9478.3|9487.4|9477.4|4
1628784920000|2021-08-12 16:15:20|9487.8|9477.8|9486.8|9476.8|9487.8|9477.8|9486.8|9476.8|3
1628784930000|2021-08-12 16:15:30|9486.4|9476.4|9486|9476|9486.6|9476.6|9486|9476|4
1628784960000|2021-08-12 16:16:00|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1628785010000|2021-08-12 16:16:50|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9486.3|9476.3|2
1628785020000|2021-08-12 16:17:00|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628785030000|2021-08-12 16:17:10|9486|9476|9485.9|9475.9|9486|9476|9485.9|9475.9|2
1628785040000|2021-08-12 16:17:20|9485.3|9475.3|9485.1|9475.1|9485.3|9475.3|9485.1|9475.1|2
1628785050000|2021-08-12 16:17:30|9484.3|9474.3|9482.3|9472.3|9484.3|9474.3|9481.5|9471.5|7
1628785060000|2021-08-12 16:17:40|9481.9|9471.9|9482.3|9472.3|9482.3|9472.3|9481.9|9471.9|2
1628785070000|2021-08-12 16:17:50|9481.4|9471.4|9482.3|9472.3|9482.3|9472.3|9481.4|9471.4|2
1628785080000|2021-08-12 16:18:00|9482.4|9472.4|9484.1|9474.1|9484.1|9474.1|9482.4|9472.4|5
1628785090000|2021-08-12 16:18:10|9484.3|9474.3|9484.9|9474.9|9484.9|9474.9|9484.3|9474.3|2
1628785100000|2021-08-12 16:18:20|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1628785110000|2021-08-12 16:18:30|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1628785120000|2021-08-12 16:18:40|9485.3|9475.3|9484.6|9474.6|9485.3|9475.3|9484.6|9474.6|2
1628785140000|2021-08-12 16:19:00|9485.1|9475.1|9486|9476|9486|9476|9485|9475|6
1628785150000|2021-08-12 16:19:10|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1628785160000|2021-08-12 16:19:20|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9486.4|9476.4|5
1628785170000|2021-08-12 16:19:30|9486.5|9476.5|9487.4|9477.4|9487.5|9477.5|9486.5|9476.5|4
1628785190000|2021-08-12 16:19:50|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|4
1628785210000|2021-08-12 16:20:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628785220000|2021-08-12 16:20:20|9487|9477|9486.5|9476.5|9487|9477|9486.5|9476.5|3
1628785230000|2021-08-12 16:20:30|9486.3|9476.3|9486.1|9476.1|9486.3|9476.3|9486.1|9476.1|2
1628785240000|2021-08-12 16:20:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628785250000|2021-08-12 16:20:50|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9485.1|9475.1|2
1628785260000|2021-08-12 16:21:00|9485.9|9475.9|9486.4|9476.4|9486.6|9476.6|9485.9|9475.9|7
1628785290000|2021-08-12 16:21:30|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628785300000|2021-08-12 16:21:40|9486.1|9476.1|9486|9476|9486.1|9476.1|9486|9476|2
1628785320000|2021-08-12 16:22:00|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1628785330000|2021-08-12 16:22:10|9486.6|9476.6|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|2
1628785340000|2021-08-12 16:22:20|9486.3|9476.3|9486.6|9476.6|9486.6|9476.6|9486.3|9476.3|2
1628785350000|2021-08-12 16:22:30|9486.3|9476.3|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|3
1628785360000|2021-08-12 16:22:40|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1628785370000|2021-08-12 16:22:50|9487.3|9477.3|9487.1|9477.1|9487.3|9477.3|9487.1|9477.1|2
1628785380000|2021-08-12 16:23:00|9487|9477|9487|9477|9487|9477|9487|9477|1
1628785410000|2021-08-12 16:23:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628785420000|2021-08-12 16:23:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1628785440000|2021-08-12 16:24:00|9487.1|9477.1|9488.1|9478.1|9488.1|9478.1|9487.1|9477.1|3
1628785450000|2021-08-12 16:24:10|9488|9478|9487|9477|9488|9478|9486.9|9476.9|4
1628785470000|2021-08-12 16:24:30|9486|9476|9486|9476|9486|9476|9486|9476|1
1628785480000|2021-08-12 16:24:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628785500000|2021-08-12 16:25:00|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628785510000|2021-08-12 16:25:10|9485.8|9475.8|9485.8|9475.8|9485.9|9475.9|9485.8|9475.8|3
1628785530000|2021-08-12 16:25:30|9485.9|9475.9|9487|9477|9487.1|9477.1|9485.9|9475.9|3
1628785540000|2021-08-12 16:25:40|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628785550000|2021-08-12 16:25:50|9487|9477|9487.8|9477.8|9487.8|9477.8|9487|9477|3
1628785560000|2021-08-12 16:26:00|9488|9478|9488|9478|9488.3|9478.3|9487.8|9477.8|7
1628785570000|2021-08-12 16:26:10|9487.8|9477.8|9488.4|9478.4|9488.4|9478.4|9487.4|9477.4|6
1628785600000|2021-08-12 16:26:40|9488.8|9478.8|9488.4|9478.4|9488.8|9478.8|9488.4|9478.4|2
1628785610000|2021-08-12 16:26:50|9487.1|9477.1|9488.4|9478.4|9488.4|9478.4|9487.1|9477.1|3
1628785620000|2021-08-12 16:27:00|9488.5|9478.5|9489.1|9479.1|9489.1|9479.1|9488.5|9478.5|2
1628785630000|2021-08-12 16:27:10|9489.3|9479.3|9489.1|9479.1|9489.3|9479.3|9489.1|9479.1|2
1628785650000|2021-08-12 16:27:30|9489.3|9479.3|9489|9479|9489.3|9479.3|9488.8|9478.8|4
1628785660000|2021-08-12 16:27:40|9489.5|9479.5|9491.4|9481.4|9491.4|9481.4|9489.5|9479.5|4
1628785670000|2021-08-12 16:27:50|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628785680000|2021-08-12 16:28:00|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1628785690000|2021-08-12 16:28:10|9490.9|9480.9|9491|9481|9491|9481|9490.9|9480.9|2
1628785700000|2021-08-12 16:28:20|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628785710000|2021-08-12 16:28:30|9491.4|9481.4|9491.3|9481.3|9491.4|9481.4|9491.3|9481.3|2
1628785740000|2021-08-12 16:29:00|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628785750000|2021-08-12 16:29:10|9490.6|9480.6|9491|9481|9491|9481|9490.5|9480.5|5
1628785770000|2021-08-12 16:29:30|9490.6|9480.6|9489|9479|9490.6|9480.6|9489|9479|5
1628785790000|2021-08-12 16:29:50|9488.9|9478.9|9488.4|9478.4|9488.9|9478.9|9488.4|9478.4|2
1628785800000|2021-08-12 16:30:00|9488.3|9478.3|9486.4|9476.4|9488.3|9478.3|9486.4|9476.4|6
1628785810000|2021-08-12 16:30:10|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|2
1628785830000|2021-08-12 16:30:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628785840000|2021-08-12 16:30:40|9487.4|9477.4|9487.5|9477.5|9487.5|9477.5|9487.4|9477.4|2
1628785860000|2021-08-12 16:31:00|9487.4|9477.4|9487|9477|9487.8|9477.8|9487|9477|3
1628785870000|2021-08-12 16:31:10|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|3
1628785880000|2021-08-12 16:31:20|9486.1|9476.1|9485|9475|9486.1|9476.1|9485|9475|2
1628785890000|2021-08-12 16:31:30|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.8|9474.8|3
1628785920000|2021-08-12 16:32:00|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|2
1628785940000|2021-08-12 16:32:20|9485.5|9475.5|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|2
1628785950000|2021-08-12 16:32:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1628785960000|2021-08-12 16:32:40|9485.3|9475.3|9485.1|9475.1|9485.3|9475.3|9485.1|9475.1|2
1628785980000|2021-08-12 16:33:00|9485.3|9475.3|9485.4|9475.4|9485.4|9475.4|9485.3|9475.3|2
1628786000000|2021-08-12 16:33:20|9485.3|9475.3|9485.4|9475.4|9485.4|9475.4|9485.3|9475.3|2
1628786010000|2021-08-12 16:33:30|9487|9477|9487|9477|9488.5|9478.5|9487|9477|6
1628786020000|2021-08-12 16:33:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628786040000|2021-08-12 16:34:00|9487|9477|9486.6|9476.6|9487|9477|9486.6|9476.6|4
1628786050000|2021-08-12 16:34:10|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628786070000|2021-08-12 16:34:30|9486.4|9476.4|9485.9|9475.9|9486.4|9476.4|9485.5|9475.5|4
1628786080000|2021-08-12 16:34:40|9486.1|9476.1|9487.5|9477.5|9487.6|9477.6|9486.1|9476.1|4
1628786110000|2021-08-12 16:35:10|9487.4|9477.4|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|2
1628786130000|2021-08-12 16:35:30|9486.6|9476.6|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|3
1628786170000|2021-08-12 16:36:10|9486.4|9476.4|9487.4|9477.4|9487.4|9477.4|9486.4|9476.4|2
1628786200000|2021-08-12 16:36:40|9487.3|9477.3|9486.3|9476.3|9487.4|9477.4|9486.3|9476.3|5
1628786210000|2021-08-12 16:36:50|9486.1|9476.1|9486.3|9476.3|9486.3|9476.3|9486.1|9476.1|2
1628786220000|2021-08-12 16:37:00|9486|9476|9485.3|9475.3|9486|9476|9485.3|9475.3|2
1628786240000|2021-08-12 16:37:20|9485.4|9475.4|9488.1|9478.1|9488.1|9478.1|9485.4|9475.4|6
1628786250000|2021-08-12 16:37:30|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1628786260000|2021-08-12 16:37:40|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|4
1628786270000|2021-08-12 16:37:50|9487|9477|9486.4|9476.4|9487|9477|9486.4|9476.4|4
1628786280000|2021-08-12 16:38:00|9486.6|9476.6|9487|9477|9487|9477|9486.6|9476.6|2
1628786290000|2021-08-12 16:38:10|9485.8|9475.8|9485.1|9475.1|9485.8|9475.8|9484.6|9474.6|4
1628786330000|2021-08-12 16:38:50|9485|9475|9484.1|9474.1|9485|9475|9484.1|9474.1|2
1628786340000|2021-08-12 16:39:00|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1628786350000|2021-08-12 16:39:10|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1628786360000|2021-08-12 16:39:20|9484.3|9474.3|9483.1|9473.1|9484.3|9474.3|9483.1|9473.1|4
1628786370000|2021-08-12 16:39:30|9483|9473|9483.9|9473.9|9483.9|9473.9|9482.8|9472.8|6
1628786380000|2021-08-12 16:39:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1628786390000|2021-08-12 16:39:50|9483.9|9473.9|9482.6|9472.6|9483.9|9473.9|9482.6|9472.6|5
1628786400000|2021-08-12 16:40:00|9482.8|9472.8|9483.4|9473.4|9483.4|9473.4|9482.8|9472.8|4
1628786420000|2021-08-12 16:40:20|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1628786430000|2021-08-12 16:40:30|9483.6|9473.6|9483.9|9473.9|9484|9474|9483.6|9473.6|3
1628786440000|2021-08-12 16:40:40|9483.6|9473.6|9483|9473|9483.6|9473.6|9483|9473|4
1628786450000|2021-08-12 16:40:50|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1628786460000|2021-08-12 16:41:00|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628786480000|2021-08-12 16:41:20|9483|9473|9482.6|9472.6|9483|9473|9482.3|9472.3|4
1628786490000|2021-08-12 16:41:30|9482.9|9472.9|9482.3|9472.3|9483|9473|9482.1|9472.1|5
1628786500000|2021-08-12 16:41:40|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1628786510000|2021-08-12 16:41:50|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628786520000|2021-08-12 16:42:00|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628786540000|2021-08-12 16:42:20|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|2
1628786550000|2021-08-12 16:42:30|9482.5|9472.5|9481.6|9471.6|9482.5|9472.5|9481.6|9471.6|4
1628786570000|2021-08-12 16:42:50|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|2
1628786580000|2021-08-12 16:43:00|9480.6|9470.6|9480.3|9470.3|9480.6|9470.6|9480.3|9470.3|2
1628786600000|2021-08-12 16:43:20|9480.8|9470.8|9481|9471|9481|9471|9480.8|9470.8|2
1628786610000|2021-08-12 16:43:30|9481.3|9471.3|9481|9471|9481.5|9471.5|9481|9471|4
1628786620000|2021-08-12 16:43:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1628786630000|2021-08-12 16:43:50|9480.6|9470.6|9480.3|9470.3|9480.6|9470.6|9480.3|9470.3|2
1628786650000|2021-08-12 16:44:10|9479.8|9469.8|9478.6|9468.6|9479.8|9469.8|9478.6|9468.6|2
1628786680000|2021-08-12 16:44:40|9477.9|9467.9|9476.8|9466.8|9477.9|9467.9|9476.8|9466.8|5
1628786690000|2021-08-12 16:44:50|9477.3|9467.3|9475.8|9465.8|9477.3|9467.3|9475.8|9465.8|7
1628786700000|2021-08-12 16:45:00|9475.9|9465.9|9475.8|9465.8|9475.9|9465.9|9475.8|9465.8|2
1628786710000|2021-08-12 16:45:10|9475|9465|9475.1|9465.1|9475.1|9465.1|9475|9465|2
1628786720000|2021-08-12 16:45:20|9475.3|9465.3|9474.9|9464.9|9475.3|9465.3|9474.6|9464.6|5
1628786750000|2021-08-12 16:45:50|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1628786760000|2021-08-12 16:46:00|9475.3|9465.3|9475.8|9465.8|9475.8|9465.8|9475.3|9465.3|3
1628786770000|2021-08-12 16:46:10|9476.4|9466.4|9479.3|9469.3|9479.3|9469.3|9476.4|9466.4|6
1628786780000|2021-08-12 16:46:20|9479.5|9469.5|9478.3|9468.3|9480.1|9470.1|9478.1|9468.1|8
1628786790000|2021-08-12 16:46:30|9478.5|9468.5|9479.8|9469.8|9479.8|9469.8|9478.5|9468.5|4
1628786800000|2021-08-12 16:46:40|9479.3|9469.3|9479.6|9469.6|9479.8|9469.8|9479.3|9469.3|4
1628786810000|2021-08-12 16:46:50|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9478.3|9468.3|5
1628786820000|2021-08-12 16:47:00|9478.9|9468.9|9478.8|9468.8|9478.9|9468.9|9478.8|9468.8|2
1628786830000|2021-08-12 16:47:10|9479|9469|9479|9469|9479|9469|9479|9469|1
1628786850000|2021-08-12 16:47:30|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628786870000|2021-08-12 16:47:50|9479.3|9469.3|9479.1|9469.1|9479.3|9469.3|9479|9469|4
1628786880000|2021-08-12 16:48:00|9479.3|9469.3|9480.5|9470.5|9480.5|9470.5|9479.3|9469.3|5
1628786890000|2021-08-12 16:48:10|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1628786900000|2021-08-12 16:48:20|9480.5|9470.5|9480.1|9470.1|9480.5|9470.5|9480.1|9470.1|3
1628786910000|2021-08-12 16:48:30|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1628786930000|2021-08-12 16:48:50|9479.4|9469.4|9478.6|9468.6|9479.4|9469.4|9478.6|9468.6|2
1628786940000|2021-08-12 16:49:00|9478.5|9468.5|9477.4|9467.4|9478.5|9468.5|9477.4|9467.4|3
1628786950000|2021-08-12 16:49:10|9477|9467|9476.8|9466.8|9477|9467|9476.8|9466.8|2
1628786960000|2021-08-12 16:49:20|9476.9|9466.9|9476.8|9466.8|9476.9|9466.9|9476.8|9466.8|2
1628786970000|2021-08-12 16:49:30|9477|9467|9477.1|9467.1|9477.1|9467.1|9477|9467|2
1628786980000|2021-08-12 16:49:40|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1628786990000|2021-08-12 16:49:50|9477.3|9467.3|9477.6|9467.6|9477.6|9467.6|9477.3|9467.3|2
1628787000000|2021-08-12 16:50:00|9477.4|9467.4|9477.5|9467.5|9477.5|9467.5|9477.4|9467.4|2
1628787010000|2021-08-12 16:50:10|9477.6|9467.6|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|4
1628787020000|2021-08-12 16:50:20|9477.5|9467.5|9475.4|9465.4|9477.5|9467.5|9475|9465|7
1628787060000|2021-08-12 16:51:00|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1628787070000|2021-08-12 16:51:10|9475.6|9465.6|9475.3|9465.3|9475.6|9465.6|9473.8|9463.8|7
1628787090000|2021-08-12 16:51:30|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1628787100000|2021-08-12 16:51:40|9475.8|9465.8|9476.5|9466.5|9476.6|9466.6|9475.4|9465.4|5
1628787110000|2021-08-12 16:51:50|9476.8|9466.8|9477.4|9467.4|9477.4|9467.4|9476.8|9466.8|3
1628787120000|2021-08-12 16:52:00|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9477.1|9467.1|5
1628787130000|2021-08-12 16:52:10|9476.9|9466.9|9476.9|9466.9|9477.1|9467.1|9476.9|9466.9|3
1628787140000|2021-08-12 16:52:20|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.9|9466.9|2
1628787160000|2021-08-12 16:52:40|9477|9467|9479.1|9469.1|9479.1|9469.1|9476.9|9466.9|11
1628787170000|2021-08-12 16:52:50|9479.9|9469.9|9480.3|9470.3|9480.3|9470.3|9479.3|9469.3|4
1628787180000|2021-08-12 16:53:00|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|2
1628787190000|2021-08-12 16:53:10|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1628787200000|2021-08-12 16:53:20|9481|9471|9480.4|9470.4|9481|9471|9480.1|9470.1|5
1628787210000|2021-08-12 16:53:30|9480.6|9470.6|9480.3|9470.3|9481.1|9471.1|9480.3|9470.3|5
1628787220000|2021-08-12 16:53:40|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628787230000|2021-08-12 16:53:50|9479.9|9469.9|9479.4|9469.4|9479.9|9469.9|9478.8|9468.8|4
1628787240000|2021-08-12 16:54:00|9479.3|9469.3|9478.8|9468.8|9479.3|9469.3|9477.9|9467.9|8
1628787250000|2021-08-12 16:54:10|9478.9|9468.9|9478.8|9468.8|9480.5|9470.5|9478.8|9468.8|11
1628787260000|2021-08-12 16:54:20|9478.5|9468.5|9478|9468|9478.5|9468.5|9478|9468|2
1628787270000|2021-08-12 16:54:30|9478.1|9468.1|9479.4|9469.4|9479.4|9469.4|9477.3|9467.3|9
1628787290000|2021-08-12 16:54:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|6
1628787300000|2021-08-12 16:55:00|9478.5|9468.5|9479.8|9469.8|9479.8|9469.8|9478.5|9468.5|5
1628787310000|2021-08-12 16:55:10|9480.3|9470.3|9478.5|9468.5|9480.8|9470.8|9478.5|9468.5|4
1628787320000|2021-08-12 16:55:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1628787340000|2021-08-12 16:55:40|9478.3|9468.3|9478|9468|9478.3|9468.3|9478|9468|2
1628787350000|2021-08-12 16:55:50|9478.3|9468.3|9478.1|9468.1|9479|9469|9478.1|9468.1|3
1628787360000|2021-08-12 16:56:00|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1628787370000|2021-08-12 16:56:10|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1628787380000|2021-08-12 16:56:20|9477.9|9467.9|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|3
1628787420000|2021-08-12 16:57:00|9478.1|9468.1|9477.9|9467.9|9478.1|9468.1|9477.9|9467.9|2
1628787430000|2021-08-12 16:57:10|9477.6|9467.6|9477.5|9467.5|9477.6|9467.6|9477|9467|6
1628787440000|2021-08-12 16:57:20|9477.3|9467.3|9478|9468|9478|9468|9477|9467|5
1628787450000|2021-08-12 16:57:30|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1628787460000|2021-08-12 16:57:40|9478.1|9468.1|9476.5|9466.5|9478.1|9468.1|9476.5|9466.5|5
1628787470000|2021-08-12 16:57:50|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|2
1628787480000|2021-08-12 16:58:00|9477|9467|9476.8|9466.8|9477|9467|9476.3|9466.3|5
1628787490000|2021-08-12 16:58:10|9476.9|9466.9|9478.4|9468.4|9479|9469|9476.9|9466.9|7
1628787500000|2021-08-12 16:58:20|9477.3|9467.3|9478.9|9468.9|9479.3|9469.3|9476.6|9466.6|8
1628787510000|2021-08-12 16:58:30|9479.3|9469.3|9481|9471|9481|9471|9479|9469|8
1628787520000|2021-08-12 16:58:40|9481.9|9471.9|9481.6|9471.6|9482|9472|9481.6|9471.6|4
1628787530000|2021-08-12 16:58:50|9482|9472|9483|9473|9483.5|9473.5|9482|9472|9
1628787540000|2021-08-12 16:59:00|9483.5|9473.5|9482|9472|9483.9|9473.9|9482|9472|8
1628787550000|2021-08-12 16:59:10|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9481.5|9471.5|5
1628787560000|2021-08-12 16:59:20|9482.8|9472.8|9485.5|9475.5|9485.5|9475.5|9482.8|9472.8|12
1628812920000|2021-08-13 00:02:00|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1628813010000|2021-08-13 00:03:30|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1628813020000|2021-08-13 00:03:40|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1628813140000|2021-08-13 00:05:40|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1628813220000|2021-08-13 00:07:00|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1628813300000|2021-08-13 00:08:20|9486.4|9476.4|9485.9|9475.9|9486.4|9476.4|9485.9|9475.9|2
1628813310000|2021-08-13 00:08:30|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9484.8|9474.8|2
1628813330000|2021-08-13 00:08:50|9484.4|9474.4|9484|9474|9484.4|9474.4|9484|9474|2
1628813360000|2021-08-13 00:09:20|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1628813390000|2021-08-13 00:09:50|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|2
1628813400000|2021-08-13 00:10:00|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|2
1628813420000|2021-08-13 00:10:20|9486.1|9476.1|9486.4|9476.4|9486.4|9476.4|9486.1|9476.1|2
1628813430000|2021-08-13 00:10:30|9484.9|9474.9|9483.1|9473.1|9484.9|9474.9|9482.9|9472.9|3
1628813490000|2021-08-13 00:11:30|9483|9473|9483|9473|9483|9473|9483|9473|1
1628813540000|2021-08-13 00:12:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628813600000|2021-08-13 00:13:20|9483|9473|9483|9473|9483|9473|9483|9473|1
1628813620000|2021-08-13 00:13:40|9481.9|9471.9|9479.9|9469.9|9481.9|9471.9|9479.9|9469.9|2
1628813650000|2021-08-13 00:14:10|9480|9470|9480.1|9470.1|9480.1|9470.1|9480|9470|2
1628813680000|2021-08-13 00:14:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1628813690000|2021-08-13 00:14:50|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1628813700000|2021-08-13 00:15:00|9480|9470|9480.1|9470.1|9480.1|9470.1|9480|9470|2
1628813710000|2021-08-13 00:15:10|9480.4|9470.4|9483.6|9473.6|9483.6|9473.6|9480.4|9470.4|5
1628813720000|2021-08-13 00:15:20|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1628813730000|2021-08-13 00:15:30|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1628813750000|2021-08-13 00:15:50|9482.4|9472.4|9482.9|9472.9|9482.9|9472.9|9482.4|9472.4|3
1628813760000|2021-08-13 00:16:00|9483.1|9473.1|9483.3|9473.3|9483.6|9473.6|9483.1|9473.1|3
1628813780000|2021-08-13 00:16:20|9483|9473|9483|9473|9483|9473|9483|9473|1
1628813870000|2021-08-13 00:17:50|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1628813900000|2021-08-13 00:18:20|9482|9472|9482|9472|9482|9472|9482|9472|1
1628813980000|2021-08-13 00:19:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1628814040000|2021-08-13 00:20:40|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1628814090000|2021-08-13 00:21:30|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1628814120000|2021-08-13 00:22:00|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|3
1628814140000|2021-08-13 00:22:20|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1628814160000|2021-08-13 00:22:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1628814190000|2021-08-13 00:23:10|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628814210000|2021-08-13 00:23:30|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9483.1|9473.1|2
1628814220000|2021-08-13 00:23:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628814240000|2021-08-13 00:24:00|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628814280000|2021-08-13 00:24:40|9483.4|9473.4|9483|9473|9483.4|9473.4|9483|9473|2
1628814340000|2021-08-13 00:25:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628814390000|2021-08-13 00:26:30|9483|9473|9483|9473|9483|9473|9483|9473|1
1628814450000|2021-08-13 00:27:30|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1628814480000|2021-08-13 00:28:00|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1628814490000|2021-08-13 00:28:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628814590000|2021-08-13 00:29:50|9483.6|9473.6|9483.5|9473.5|9483.6|9473.6|9483.5|9473.5|2
1628814610000|2021-08-13 00:30:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1628814620000|2021-08-13 00:30:20|9483.8|9473.8|9485|9475|9485|9475|9483.8|9473.8|3
1628814650000|2021-08-13 00:30:50|9485.4|9475.4|9487|9477|9487|9477|9485.4|9475.4|4
1628814660000|2021-08-13 00:31:00|9487.4|9477.4|9487.8|9477.8|9487.8|9477.8|9486.9|9476.9|4
1628814690000|2021-08-13 00:31:30|9488.1|9478.1|9488.9|9478.9|9488.9|9478.9|9488.1|9478.1|2
1628814710000|2021-08-13 00:31:50|9489|9479|9489.9|9479.9|9489.9|9479.9|9489|9479|3
1628814780000|2021-08-13 00:33:00|9490.6|9480.6|9490.1|9480.1|9490.6|9480.6|9490.1|9480.1|2
1628814840000|2021-08-13 00:34:00|9490|9480|9490|9480|9490|9480|9490|9480|1
1628814950000|2021-08-13 00:35:50|9489.9|9479.9|9489.4|9479.4|9489.9|9479.9|9489.4|9479.4|3
1628815000000|2021-08-13 00:36:40|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628815150000|2021-08-13 00:39:10|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628815200000|2021-08-13 00:40:00|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628815240000|2021-08-13 00:40:40|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1628815460000|2021-08-13 00:44:20|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628815570000|2021-08-13 00:46:10|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628815590000|2021-08-13 00:46:30|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628815600000|2021-08-13 00:46:40|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628815650000|2021-08-13 00:47:30|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1628815830000|2021-08-13 00:50:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1628815860000|2021-08-13 00:51:00|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628815890000|2021-08-13 00:51:30|9486.4|9476.4|9486.1|9476.1|9486.4|9476.4|9486.1|9476.1|2
1628815930000|2021-08-13 00:52:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1628815940000|2021-08-13 00:52:20|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1628815950000|2021-08-13 00:52:30|9487.8|9477.8|9487.6|9477.6|9487.8|9477.8|9487.6|9477.6|2
1628815960000|2021-08-13 00:52:40|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628816070000|2021-08-13 00:54:30|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628816290000|2021-08-13 00:58:10|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628816310000|2021-08-13 00:58:30|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1628816320000|2021-08-13 00:58:40|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1628816350000|2021-08-13 00:59:10|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1628816360000|2021-08-13 00:59:20|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|2
1628816380000|2021-08-13 00:59:40|9487.1|9477.1|9487.8|9477.8|9487.8|9477.8|9487.1|9477.1|2
1628816400000|2021-08-13 01:00:00|9487.5|9477.5|9491.9|9481.9|9492.4|9482.4|9486.1|9476.1|15
1628816410000|2021-08-13 01:00:10|9492.1|9482.1|9493|9483|9499.6|9489.6|9492.1|9482.1|27
1628816420000|2021-08-13 01:00:20|9493.1|9483.1|9493.6|9483.6|9493.6|9483.6|9492.4|9482.4|6
1628816430000|2021-08-13 01:00:30|9493.9|9483.9|9494.1|9484.1|9495.1|9485.1|9493.6|9483.6|11
1628816440000|2021-08-13 01:00:40|9493.6|9483.6|9495.9|9485.9|9495.9|9485.9|9493.3|9483.3|10
1628816450000|2021-08-13 01:00:50|9495.6|9485.6|9497|9487|9497|9487|9495.6|9485.6|6
1628816460000|2021-08-13 01:01:00|9497.3|9487.3|9498|9488|9498.8|9488.8|9497.3|9487.3|4
1628816470000|2021-08-13 01:01:10|9497.9|9487.9|9499.4|9489.4|9499.4|9489.4|9497.3|9487.3|10
1628816480000|2021-08-13 01:01:20|9498.9|9488.9|9497.8|9487.8|9498.9|9488.9|9497.1|9487.1|5
1628816490000|2021-08-13 01:01:30|9497.9|9487.9|9496.9|9486.9|9498.6|9488.6|9496.9|9486.9|11
1628816500000|2021-08-13 01:01:40|9496.6|9486.6|9496.4|9486.4|9496.6|9486.6|9496.4|9486.4|2
1628816510000|2021-08-13 01:01:50|9495.4|9485.4|9494.4|9484.4|9495.5|9485.5|9494.1|9484.1|10
1628816520000|2021-08-13 01:02:00|9494.1|9484.1|9489.8|9479.8|9494.1|9484.1|9488.8|9478.8|12
1628816530000|2021-08-13 01:02:10|9490.1|9480.1|9493.8|9483.8|9493.8|9483.8|9490.1|9480.1|10
1628816540000|2021-08-13 01:02:20|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.9|9482.9|4
1628816550000|2021-08-13 01:02:30|9492.6|9482.6|9492.1|9482.1|9492.6|9482.6|9491.6|9481.6|3
1628816560000|2021-08-13 01:02:40|9492|9482|9491.3|9481.3|9492|9482|9490.6|9480.6|7
1628816570000|2021-08-13 01:02:50|9491.6|9481.6|9491.8|9481.8|9491.8|9481.8|9491.6|9481.6|2
1628816580000|2021-08-13 01:03:00|9492.6|9482.6|9491.4|9481.4|9492.6|9482.6|9491.4|9481.4|7
1628816590000|2021-08-13 01:03:10|9491.5|9481.5|9490.8|9480.8|9491.9|9481.9|9490.6|9480.6|5
1628816600000|2021-08-13 01:03:20|9490.6|9480.6|9488.5|9478.5|9490.6|9480.6|9488.5|9478.5|6
1628816610000|2021-08-13 01:03:30|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1628816620000|2021-08-13 01:03:40|9488.4|9478.4|9489.4|9479.4|9489.4|9479.4|9488.1|9478.1|10
1628816630000|2021-08-13 01:03:50|9489.6|9479.6|9493.1|9483.1|9493.1|9483.1|9489.6|9479.6|6
1628816640000|2021-08-13 01:04:00|9492.9|9482.9|9492.6|9482.6|9492.9|9482.9|9492.6|9482.6|2
1628816650000|2021-08-13 01:04:10|9492.9|9482.9|9494.1|9484.1|9494.4|9484.4|9492.9|9482.9|8
1628816660000|2021-08-13 01:04:20|9493.9|9483.9|9495.9|9485.9|9496.4|9486.4|9493.4|9483.4|10
1628816670000|2021-08-13 01:04:30|9496.3|9486.3|9499|9489|9499.9|9489.9|9496.3|9486.3|7
1628816680000|2021-08-13 01:04:40|9498.9|9488.9|9494.6|9484.6|9499.5|9489.5|9494.6|9484.6|9
1628816690000|2021-08-13 01:04:50|9494.8|9484.8|9496.9|9486.9|9496.9|9486.9|9494.8|9484.8|9
1628816700000|2021-08-13 01:05:00|9496.4|9486.4|9494.8|9484.8|9496.9|9486.9|9493.9|9483.9|8
1628816710000|2021-08-13 01:05:10|9494.6|9484.6|9490.6|9480.6|9494.6|9484.6|9490.4|9480.4|10
1628816720000|2021-08-13 01:05:20|9490.5|9480.5|9489.6|9479.6|9490.5|9480.5|9489.4|9479.4|6
1628816730000|2021-08-13 01:05:30|9489.9|9479.9|9492.4|9482.4|9492.4|9482.4|9489.9|9479.9|13
1628816740000|2021-08-13 01:05:40|9492.6|9482.6|9493.9|9483.9|9493.9|9483.9|9492.6|9482.6|8
1628816750000|2021-08-13 01:05:50|9494.1|9484.1|9494.9|9484.9|9495.6|9485.6|9494.1|9484.1|8
1628816760000|2021-08-13 01:06:00|9494.8|9484.8|9493.6|9483.6|9494.8|9484.8|9493.1|9483.1|7
1628816770000|2021-08-13 01:06:10|9494|9484|9495.6|9485.6|9495.6|9485.6|9494|9484|6
1628816780000|2021-08-13 01:06:20|9496|9486|9495.6|9485.6|9496.1|9486.1|9495.1|9485.1|10
1628816790000|2021-08-13 01:06:30|9495.4|9485.4|9494.6|9484.6|9495.6|9485.6|9494.6|9484.6|4
1628816800000|2021-08-13 01:06:40|9493.9|9483.9|9499.1|9489.1|9499.5|9489.5|9493.3|9483.3|19
1628816810000|2021-08-13 01:06:50|9498.9|9488.9|9501.4|9491.4|9501.4|9491.4|9498.1|9488.1|12
1628816820000|2021-08-13 01:07:00|9501.1|9491.1|9498.4|9488.4|9501.1|9491.1|9498.4|9488.4|13
1628816840000|2021-08-13 01:07:20|9498.1|9488.1|9494.6|9484.6|9498.1|9488.1|9494.6|9484.6|7
1628816850000|2021-08-13 01:07:30|9494.8|9484.8|9493.8|9483.8|9494.8|9484.8|9493.4|9483.4|5
1628816860000|2021-08-13 01:07:40|9494.6|9484.6|9493.9|9483.9|9495.6|9485.6|9493.6|9483.6|10
1628816870000|2021-08-13 01:07:50|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|2
1628816880000|2021-08-13 01:08:00|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|2
1628816890000|2021-08-13 01:08:10|9492.4|9482.4|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|3
1628816900000|2021-08-13 01:08:20|9492.4|9482.4|9491.6|9481.6|9492.4|9482.4|9491.6|9481.6|2
1628816910000|2021-08-13 01:08:30|9491.8|9481.8|9491.8|9481.8|9492.6|9482.6|9491.8|9481.8|3
1628816920000|2021-08-13 01:08:40|9492.6|9482.6|9491.9|9481.9|9492.6|9482.6|9491.9|9481.9|4
1628816940000|2021-08-13 01:09:00|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|2
1628816950000|2021-08-13 01:09:10|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.8|9481.8|3
1628816960000|2021-08-13 01:09:20|9491.8|9481.8|9490.9|9480.9|9491.8|9481.8|9490.9|9480.9|2
1628816970000|2021-08-13 01:09:30|9490.6|9480.6|9491|9481|9491|9481|9490.6|9480.6|3
1628816980000|2021-08-13 01:09:40|9490.5|9480.5|9491.9|9481.9|9492.3|9482.3|9490.5|9480.5|10
1628816990000|2021-08-13 01:09:50|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1628817000000|2021-08-13 01:10:00|9491.3|9481.3|9491|9481|9491.3|9481.3|9490.8|9480.8|4
1628817020000|2021-08-13 01:10:20|9491.3|9481.3|9491.9|9481.9|9491.9|9481.9|9491.3|9481.3|3
1628817030000|2021-08-13 01:10:30|9492.1|9482.1|9494.1|9484.1|9494.1|9484.1|9492.1|9482.1|4
1628817040000|2021-08-13 01:10:40|9494.6|9484.6|9494.1|9484.1|9494.6|9484.6|9494.1|9484.1|3
1628817050000|2021-08-13 01:10:50|9494.4|9484.4|9494.6|9484.6|9494.9|9484.9|9494.4|9484.4|7
1628817060000|2021-08-13 01:11:00|9494.4|9484.4|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|4
1628817070000|2021-08-13 01:11:10|9494.1|9484.1|9493.3|9483.3|9494.1|9484.1|9493.3|9483.3|2
1628817080000|2021-08-13 01:11:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9492.6|9482.6|4
1628817090000|2021-08-13 01:11:30|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.3|9483.3|9
1628817100000|2021-08-13 01:11:40|9494.1|9484.1|9495.8|9485.8|9495.8|9485.8|9494.1|9484.1|7
1628817120000|2021-08-13 01:12:00|9495.9|9485.9|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|2
1628817130000|2021-08-13 01:12:10|9495.8|9485.8|9496.1|9486.1|9496.1|9486.1|9495.8|9485.8|3
1628817140000|2021-08-13 01:12:20|9496.6|9486.6|9497.4|9487.4|9497.4|9487.4|9496.6|9486.6|2
1628817150000|2021-08-13 01:12:30|9497.6|9487.6|9497.1|9487.1|9497.6|9487.6|9497.1|9487.1|4
1628817160000|2021-08-13 01:12:40|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|2
1628817180000|2021-08-13 01:13:00|9496.6|9486.6|9497.6|9487.6|9497.6|9487.6|9496.6|9486.6|2
1628817200000|2021-08-13 01:13:20|9497.4|9487.4|9497|9487|9497.4|9487.4|9497|9487|4
1628817210000|2021-08-13 01:13:30|9496.9|9486.9|9496.6|9486.6|9496.9|9486.9|9496.5|9486.5|3
1628817230000|2021-08-13 01:13:50|9496.4|9486.4|9494.3|9484.3|9496.4|9486.4|9494.3|9484.3|5
1628817240000|2021-08-13 01:14:00|9494|9484|9492.4|9482.4|9494|9484|9492.4|9482.4|4
1628817260000|2021-08-13 01:14:20|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1628817270000|2021-08-13 01:14:30|9491.5|9481.5|9491.4|9481.4|9491.5|9481.5|9490.9|9480.9|4
1628817280000|2021-08-13 01:14:40|9491.6|9481.6|9493.1|9483.1|9493.4|9483.4|9491.6|9481.6|8
1628817290000|2021-08-13 01:14:50|9492.6|9482.6|9493.9|9483.9|9494.1|9484.1|9492.6|9482.6|5
1628817300000|2021-08-13 01:15:00|9493.8|9483.8|9493.6|9483.6|9493.8|9483.8|9492.4|9482.4|6
1628817310000|2021-08-13 01:15:10|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628817330000|2021-08-13 01:15:30|9493.4|9483.4|9494.9|9484.9|9494.9|9484.9|9493.4|9483.4|3
1628817340000|2021-08-13 01:15:40|9495.1|9485.1|9495.1|9485.1|9495.6|9485.6|9494.6|9484.6|5
1628817350000|2021-08-13 01:15:50|9495.6|9485.6|9496.4|9486.4|9496.4|9486.4|9495.6|9485.6|3
1628817360000|2021-08-13 01:16:00|9495.9|9485.9|9495.6|9485.6|9495.9|9485.9|9495.6|9485.6|2
1628817380000|2021-08-13 01:16:20|9495.3|9485.3|9493.1|9483.1|9495.3|9485.3|9492.1|9482.1|5
1628817390000|2021-08-13 01:16:30|9493.4|9483.4|9493.4|9483.4|9494|9484|9493.1|9483.1|5
1628817400000|2021-08-13 01:16:40|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628817410000|2021-08-13 01:16:50|9493.4|9483.4|9493.5|9483.5|9493.5|9483.5|9492.9|9482.9|4
1628817420000|2021-08-13 01:17:00|9493.6|9483.6|9492.4|9482.4|9493.9|9483.9|9491.9|9481.9|7
1628817430000|2021-08-13 01:17:10|9492|9482|9492|9482|9493.5|9483.5|9492|9482|8
1628817440000|2021-08-13 01:17:20|9492.6|9482.6|9491.9|9481.9|9492.6|9482.6|9491.9|9481.9|4
1628817450000|2021-08-13 01:17:30|9492.1|9482.1|9492.1|9482.1|9492.6|9482.6|9492.1|9482.1|5
1628817460000|2021-08-13 01:17:40|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|4
1628817470000|2021-08-13 01:17:50|9492.5|9482.5|9492.1|9482.1|9492.5|9482.5|9492.1|9482.1|2
1628817480000|2021-08-13 01:18:00|9492.5|9482.5|9492.1|9482.1|9492.5|9482.5|9491.6|9481.6|7
1628817490000|2021-08-13 01:18:10|9491.9|9481.9|9494.4|9484.4|9494.4|9484.4|9491.9|9481.9|8
1628817500000|2021-08-13 01:18:20|9494.6|9484.6|9494.6|9484.6|9494.9|9484.9|9494.6|9484.6|3
1628817510000|2021-08-13 01:18:30|9494.5|9484.5|9494.6|9484.6|9494.6|9484.6|9494.4|9484.4|3
1628817520000|2021-08-13 01:18:40|9494.9|9484.9|9496.9|9486.9|9496.9|9486.9|9494.9|9484.9|4
1628817530000|2021-08-13 01:18:50|9497.1|9487.1|9498.8|9488.8|9500.6|9490.6|9497.1|9487.1|14
1628817540000|2021-08-13 01:19:00|9498.5|9488.5|9498.6|9488.6|9498.6|9488.6|9498.5|9488.5|2
1628817550000|2021-08-13 01:19:10|9498|9488|9498|9488|9498|9488|9498|9488|1
1628817570000|2021-08-13 01:19:30|9498.4|9488.4|9499.6|9489.6|9499.6|9489.6|9498.4|9488.4|6
1628817580000|2021-08-13 01:19:40|9499.4|9489.4|9499.9|9489.9|9499.9|9489.9|9499.4|9489.4|3
1628817590000|2021-08-13 01:19:50|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1628817600000|2021-08-13 01:20:00|9499.4|9489.4|9499.6|9489.6|9499.6|9489.6|9499.4|9489.4|2
1628817610000|2021-08-13 01:20:10|9500.1|9490.1|9500.9|9490.9|9501.1|9491.1|9500.1|9490.1|5
1628817620000|2021-08-13 01:20:20|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1628817630000|2021-08-13 01:20:30|9501.4|9491.4|9501.4|9491.4|9501.6|9491.6|9501.4|9491.4|5
1628817640000|2021-08-13 01:20:40|9501.6|9491.6|9501.4|9491.4|9501.6|9491.6|9501|9491|10
1628817660000|2021-08-13 01:21:00|9501.1|9491.1|9501.4|9491.4|9501.6|9491.6|9501.1|9491.1|7
1628817670000|2021-08-13 01:21:10|9501.1|9491.1|9501|9491|9501.1|9491.1|9501|9491|2
1628817680000|2021-08-13 01:21:20|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|2
1628817690000|2021-08-13 01:21:30|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|3
1628817700000|2021-08-13 01:21:40|9501.1|9491.1|9500.4|9490.4|9501.1|9491.1|9499.6|9489.6|4
1628817710000|2021-08-13 01:21:50|9499.8|9489.8|9500.4|9490.4|9501|9491|9499.8|9489.8|6
1628817730000|2021-08-13 01:22:10|9499.6|9489.6|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|2
1628817740000|2021-08-13 01:22:20|9500.1|9490.1|9501.4|9491.4|9501.4|9491.4|9500.1|9490.1|2
1628817750000|2021-08-13 01:22:30|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1628817780000|2021-08-13 01:23:00|9500.8|9490.8|9498.4|9488.4|9500.8|9490.8|9498.4|9488.4|5
1628817790000|2021-08-13 01:23:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628817800000|2021-08-13 01:23:20|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1628817820000|2021-08-13 01:23:40|9499.4|9489.4|9500.4|9490.4|9500.6|9490.6|9499.4|9489.4|3
1628817830000|2021-08-13 01:23:50|9501.4|9491.4|9501.4|9491.4|9501.5|9491.5|9501.4|9491.4|3
1628817840000|2021-08-13 01:24:00|9501.1|9491.1|9500.4|9490.4|9501.1|9491.1|9500.4|9490.4|2
1628817850000|2021-08-13 01:24:10|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.1|9490.1|3
1628817870000|2021-08-13 01:24:30|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1628817880000|2021-08-13 01:24:40|9500.3|9490.3|9500.1|9490.1|9500.3|9490.3|9500.1|9490.1|2
1628817900000|2021-08-13 01:25:00|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1628817910000|2021-08-13 01:25:10|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1628817940000|2021-08-13 01:25:40|9500.5|9490.5|9502.6|9492.6|9502.6|9492.6|9500.5|9490.5|6
1628817980000|2021-08-13 01:26:20|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|1
1628817990000|2021-08-13 01:26:30|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|1
1628818000000|2021-08-13 01:26:40|9502.4|9492.4|9502.5|9492.5|9502.5|9492.5|9502.1|9492.1|3
1628818010000|2021-08-13 01:26:50|9502.1|9492.1|9502.5|9492.5|9502.5|9492.5|9502.1|9492.1|2
1628818030000|2021-08-13 01:27:10|9502|9492|9502|9492|9502|9492|9502|9492|1
1628818040000|2021-08-13 01:27:20|9502.4|9492.4|9502|9492|9502.4|9492.4|9502|9492|2
1628818050000|2021-08-13 01:27:30|9502.4|9492.4|9502|9492|9502.4|9492.4|9502|9492|2
1628818060000|2021-08-13 01:27:40|9501.5|9491.5|9500.9|9490.9|9501.5|9491.5|9500.4|9490.4|4
1628818070000|2021-08-13 01:27:50|9500.6|9490.6|9501.1|9491.1|9501.1|9491.1|9500.6|9490.6|4
1628818080000|2021-08-13 01:28:00|9500.9|9490.9|9500.8|9490.8|9500.9|9490.9|9500.8|9490.8|2
1628818090000|2021-08-13 01:28:10|9500.5|9490.5|9499|9489|9500.5|9490.5|9497.9|9487.9|6
1628818120000|2021-08-13 01:28:40|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1628818130000|2021-08-13 01:28:50|9499|9489|9498.6|9488.6|9499|9489|9497.9|9487.9|10
1628818140000|2021-08-13 01:29:00|9497.9|9487.9|9497|9487|9498.6|9488.6|9496.9|9486.9|12
1628818150000|2021-08-13 01:29:10|9497.1|9487.1|9497.3|9487.3|9497.4|9487.4|9496.9|9486.9|5
1628818160000|2021-08-13 01:29:20|9497|9487|9497.4|9487.4|9497.4|9487.4|9497|9487|6
1628818170000|2021-08-13 01:29:30|9497.1|9487.1|9497|9487|9497.1|9487.1|9497|9487|2
1628818180000|2021-08-13 01:29:40|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628818190000|2021-08-13 01:29:50|9496.1|9486.1|9497.1|9487.1|9497.3|9487.3|9496.1|9486.1|4
1628818200000|2021-08-13 01:30:00|9497.3|9487.3|9495.9|9485.9|9497.3|9487.3|9494.4|9484.4|19
1628818210000|2021-08-13 01:30:10|9496.1|9486.1|9497.8|9487.8|9497.8|9487.8|9496.1|9486.1|8
1628818220000|2021-08-13 01:30:20|9497.4|9487.4|9498.1|9488.1|9498.1|9488.1|9497|9487|8
1628818230000|2021-08-13 01:30:30|9498.4|9488.4|9502.1|9492.1|9502.1|9492.1|9498.4|9488.4|6
1628818240000|2021-08-13 01:30:40|9502|9492|9502.1|9492.1|9502.4|9492.4|9502|9492|5
1628818250000|2021-08-13 01:30:50|9502.4|9492.4|9503.9|9493.9|9503.9|9493.9|9502.4|9492.4|3
1628818260000|2021-08-13 01:31:00|9504.1|9494.1|9509.1|9499.1|9509.1|9499.1|9504.1|9494.1|8
1628818270000|2021-08-13 01:31:10|9509|9499|9508.5|9498.5|9509|9499|9507.9|9497.9|9
1628818280000|2021-08-13 01:31:20|9508.6|9498.6|9508.6|9498.6|9508.8|9498.8|9508.6|9498.6|3
1628818290000|2021-08-13 01:31:30|9508.5|9498.5|9507.1|9497.1|9508.6|9498.6|9506.6|9496.6|12
1628818300000|2021-08-13 01:31:40|9507.4|9497.4|9507.1|9497.1|9508|9498|9507.1|9497.1|5
1628818310000|2021-08-13 01:31:50|9506.1|9496.1|9507.5|9497.5|9507.5|9497.5|9506.1|9496.1|3
1628818320000|2021-08-13 01:32:00|9507.4|9497.4|9507.6|9497.6|9507.6|9497.6|9507.4|9497.4|4
1628818330000|2021-08-13 01:32:10|9506.5|9496.5|9509.1|9499.1|9509.1|9499.1|9506.5|9496.5|9
1628818340000|2021-08-13 01:32:20|9509|9499|9509.4|9499.4|9510.1|9500.1|9507.8|9497.8|10
1628818350000|2021-08-13 01:32:30|9509.1|9499.1|9508.6|9498.6|9509.1|9499.1|9508.1|9498.1|4
1628818360000|2021-08-13 01:32:40|9507.9|9497.9|9507|9497|9508.5|9498.5|9506.4|9496.4|6
1628818370000|2021-08-13 01:32:50|9506.9|9496.9|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|2
1628818380000|2021-08-13 01:33:00|9505.6|9495.6|9505.4|9495.4|9505.6|9495.6|9504.6|9494.6|7
1628818400000|2021-08-13 01:33:20|9505.3|9495.3|9505|9495|9505.3|9495.3|9504.1|9494.1|7
1628818410000|2021-08-13 01:33:30|9504.1|9494.1|9504.8|9494.8|9504.8|9494.8|9503.9|9493.9|5
1628818420000|2021-08-13 01:33:40|9504.6|9494.6|9503.9|9493.9|9504.6|9494.6|9503.9|9493.9|2
1628818430000|2021-08-13 01:33:50|9504.4|9494.4|9504.1|9494.1|9504.4|9494.4|9503.6|9493.6|4
1628818440000|2021-08-13 01:34:00|9503.4|9493.4|9503.1|9493.1|9503.4|9493.4|9503.1|9493.1|2
1628818470000|2021-08-13 01:34:30|9502.4|9492.4|9503.1|9493.1|9503.1|9493.1|9502.4|9492.4|2
1628818480000|2021-08-13 01:34:40|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|1
1628818490000|2021-08-13 01:34:50|9502.4|9492.4|9502.4|9492.4|9503.3|9493.3|9502.4|9492.4|7
1628818500000|2021-08-13 01:35:00|9503.3|9493.3|9502.6|9492.6|9503.3|9493.3|9502.1|9492.1|13
1628818520000|2021-08-13 01:35:20|9502.5|9492.5|9500.1|9490.1|9502.5|9492.5|9499.9|9489.9|8
1628818530000|2021-08-13 01:35:30|9499.4|9489.4|9499.3|9489.3|9500|9490|9499.3|9489.3|11
1628818540000|2021-08-13 01:35:40|9499.9|9489.9|9499.5|9489.5|9499.9|9489.9|9499.3|9489.3|6
1628818550000|2021-08-13 01:35:50|9499.6|9489.6|9500.4|9490.4|9500.4|9490.4|9499.6|9489.6|2
1628818560000|2021-08-13 01:36:00|9499.4|9489.4|9499.9|9489.9|9499.9|9489.9|9499.4|9489.4|2
1628818570000|2021-08-13 01:36:10|9499.4|9489.4|9500.1|9490.1|9500.1|9490.1|9499.3|9489.3|12
1628818580000|2021-08-13 01:36:20|9500.4|9490.4|9499.6|9489.6|9500.4|9490.4|9499.6|9489.6|4
1628818600000|2021-08-13 01:36:40|9498.8|9488.8|9498.9|9488.9|9498.9|9488.9|9497.9|9487.9|5
1628818620000|2021-08-13 01:37:00|9499.1|9489.1|9499.4|9489.4|9499.6|9489.6|9499.1|9489.1|4
1628818630000|2021-08-13 01:37:10|9500.1|9490.1|9498.6|9488.6|9500.1|9490.1|9498.6|9488.6|8
1628818640000|2021-08-13 01:37:20|9499.4|9489.4|9498.1|9488.1|9499.4|9489.4|9498.1|9488.1|5
1628818650000|2021-08-13 01:37:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1628818660000|2021-08-13 01:37:40|9498.9|9488.9|9498.1|9488.1|9498.9|9488.9|9497.1|9487.1|8
1628818680000|2021-08-13 01:38:00|9498.3|9488.3|9498.9|9488.9|9498.9|9488.9|9498.3|9488.3|3
1628818690000|2021-08-13 01:38:10|9499.1|9489.1|9499.4|9489.4|9499.4|9489.4|9499.1|9489.1|4
1628818700000|2021-08-13 01:38:20|9500.6|9490.6|9500.9|9490.9|9500.9|9490.9|9500.4|9490.4|4
1628818710000|2021-08-13 01:38:30|9501.1|9491.1|9502.9|9492.9|9503.1|9493.1|9501.1|9491.1|4
1628818720000|2021-08-13 01:38:40|9502.8|9492.8|9503.6|9493.6|9503.6|9493.6|9502.8|9492.8|8
1628818730000|2021-08-13 01:38:50|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1628818740000|2021-08-13 01:39:00|9503.3|9493.3|9502.9|9492.9|9503.3|9493.3|9502.3|9492.3|4
1628818760000|2021-08-13 01:39:20|9502.6|9492.6|9500.8|9490.8|9502.6|9492.6|9500.6|9490.6|6
1628818780000|2021-08-13 01:39:40|9500.6|9490.6|9500|9490|9500.6|9490.6|9500|9490|2
1628818790000|2021-08-13 01:39:50|9499.1|9489.1|9502.4|9492.4|9504|9494|9497.1|9487.1|11
1628818800000|2021-08-13 01:40:00|9503.4|9493.4|9505.1|9495.1|9506.4|9496.4|9503.4|9493.4|9
1628818810000|2021-08-13 01:40:10|9505.9|9495.9|9506|9496|9506.1|9496.1|9505.5|9495.5|6
1628818820000|2021-08-13 01:40:20|9505.8|9495.8|9505.4|9495.4|9505.8|9495.8|9504.6|9494.6|9
1628818830000|2021-08-13 01:40:30|9505.1|9495.1|9506|9496|9506|9496|9503.6|9493.6|7
1628818860000|2021-08-13 01:41:00|9505.8|9495.8|9505.9|9495.9|9506|9496|9505.8|9495.8|3
1628818870000|2021-08-13 01:41:10|9505.6|9495.6|9504.6|9494.6|9505.6|9495.6|9504.4|9494.4|4
1628818880000|2021-08-13 01:41:20|9504.4|9494.4|9503.4|9493.4|9504.4|9494.4|9503.4|9493.4|2
1628818900000|2021-08-13 01:41:40|9503.8|9493.8|9504|9494|9504.4|9494.4|9503.8|9493.8|3
1628818910000|2021-08-13 01:41:50|9503.9|9493.9|9502.8|9492.8|9503.9|9493.9|9502.8|9492.8|3
1628818920000|2021-08-13 01:42:00|9502.6|9492.6|9501.6|9491.6|9502.6|9492.6|9501.6|9491.6|3
1628818930000|2021-08-13 01:42:10|9502|9492|9502.1|9492.1|9502.1|9492.1|9502|9492|2
1628818940000|2021-08-13 01:42:20|9503.1|9493.1|9503.5|9493.5|9503.5|9493.5|9503.1|9493.1|2
1628818950000|2021-08-13 01:42:30|9503.8|9493.8|9504.4|9494.4|9504.6|9494.6|9503.8|9493.8|5
1628818960000|2021-08-13 01:42:40|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628818970000|2021-08-13 01:42:50|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628818980000|2021-08-13 01:43:00|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628819040000|2021-08-13 01:44:00|9503.4|9493.4|9505|9495|9505.1|9495.1|9503.4|9493.4|8
1628819050000|2021-08-13 01:44:10|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1628819060000|2021-08-13 01:44:20|9505|9495|9503.9|9493.9|9505|9495|9503.9|9493.9|2
1628819070000|2021-08-13 01:44:30|9504.5|9494.5|9505|9495|9506.1|9496.1|9504.5|9494.5|6
1628819080000|2021-08-13 01:44:40|9505.1|9495.1|9505.4|9495.4|9505.4|9495.4|9504.3|9494.3|3
1628819090000|2021-08-13 01:44:50|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1628819100000|2021-08-13 01:45:00|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1628819110000|2021-08-13 01:45:10|9505.4|9495.4|9505.3|9495.3|9505.4|9495.4|9505.3|9495.3|2
1628819120000|2021-08-13 01:45:20|9505.4|9495.4|9505.6|9495.6|9505.6|9495.6|9505.4|9495.4|3
1628819140000|2021-08-13 01:45:40|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1628819170000|2021-08-13 01:46:10|9505.6|9495.6|9505.3|9495.3|9505.9|9495.9|9505.3|9495.3|5
1628819180000|2021-08-13 01:46:20|9505.4|9495.4|9505.6|9495.6|9505.6|9495.6|9505.4|9495.4|2
1628819190000|2021-08-13 01:46:30|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628819200000|2021-08-13 01:46:40|9506.8|9496.8|9506.4|9496.4|9506.8|9496.8|9506.4|9496.4|2
1628819210000|2021-08-13 01:46:50|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1628819240000|2021-08-13 01:47:20|9506.4|9496.4|9507.1|9497.1|9507.1|9497.1|9506.4|9496.4|4
1628819250000|2021-08-13 01:47:30|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1628819260000|2021-08-13 01:47:40|9507.9|9497.9|9508.9|9498.9|9508.9|9498.9|9507.9|9497.9|2
1628819270000|2021-08-13 01:47:50|9509.1|9499.1|9508.9|9498.9|9509.1|9499.1|9508.6|9498.6|4
1628819280000|2021-08-13 01:48:00|9509.1|9499.1|9508.8|9498.8|9509.3|9499.3|9508.8|9498.8|4
1628819290000|2021-08-13 01:48:10|9508.9|9498.9|9508.4|9498.4|9508.9|9498.9|9508.3|9498.3|4
1628819300000|2021-08-13 01:48:20|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1628819310000|2021-08-13 01:48:30|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1628819320000|2021-08-13 01:48:40|9508.1|9498.1|9506.6|9496.6|9508.1|9498.1|9506.6|9496.6|3
1628819330000|2021-08-13 01:48:50|9506.9|9496.9|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|2
1628819340000|2021-08-13 01:49:00|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|2
1628819350000|2021-08-13 01:49:10|9506.4|9496.4|9505.9|9495.9|9506.4|9496.4|9505.9|9495.9|6
1628819360000|2021-08-13 01:49:20|9505.6|9495.6|9505.6|9495.6|9505.9|9495.9|9505.6|9495.6|3
1628819370000|2021-08-13 01:49:30|9505.9|9495.9|9505.4|9495.4|9505.9|9495.9|9505.4|9495.4|3
1628819390000|2021-08-13 01:49:50|9504.9|9494.9|9504.5|9494.5|9505.1|9495.1|9504.5|9494.5|4
1628819400000|2021-08-13 01:50:00|9504.4|9494.4|9504.4|9494.4|9504.5|9494.5|9504.1|9494.1|9
1628819410000|2021-08-13 01:50:10|9504.5|9494.5|9505.1|9495.1|9505.1|9495.1|9504.5|9494.5|4
1628819420000|2021-08-13 01:50:20|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1628819430000|2021-08-13 01:50:30|9505.3|9495.3|9504.9|9494.9|9505.3|9495.3|9504.9|9494.9|3
1628819440000|2021-08-13 01:50:40|9504.6|9494.6|9504.8|9494.8|9504.8|9494.8|9504.6|9494.6|2
1628819450000|2021-08-13 01:50:50|9505|9495|9505.3|9495.3|9505.3|9495.3|9505|9495|2
1628819460000|2021-08-13 01:51:00|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1628819470000|2021-08-13 01:51:10|9506.4|9496.4|9506.6|9496.6|9506.6|9496.6|9506.4|9496.4|2
1628819500000|2021-08-13 01:51:40|9506.8|9496.8|9510.6|9500.6|9510.6|9500.6|9506.8|9496.8|4
1628819530000|2021-08-13 01:52:10|9510.1|9500.1|9509.4|9499.4|9510.1|9500.1|9508.9|9498.9|5
1628819540000|2021-08-13 01:52:20|9509|9499|9509.8|9499.8|9509.8|9499.8|9508.9|9498.9|4
1628819550000|2021-08-13 01:52:30|9509.6|9499.6|9508.9|9498.9|9509.6|9499.6|9508.8|9498.8|6
1628819560000|2021-08-13 01:52:40|9509.1|9499.1|9509.6|9499.6|9509.6|9499.6|9509.1|9499.1|2
1628819580000|2021-08-13 01:53:00|9510.1|9500.1|9510.6|9500.6|9511.1|9501.1|9510.1|9500.1|5
1628819590000|2021-08-13 01:53:10|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1628819600000|2021-08-13 01:53:20|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628819610000|2021-08-13 01:53:30|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1628819630000|2021-08-13 01:53:50|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1628819640000|2021-08-13 01:54:00|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1628819650000|2021-08-13 01:54:10|9510.3|9500.3|9509.9|9499.9|9510.3|9500.3|9509.9|9499.9|3
1628819660000|2021-08-13 01:54:20|9509.6|9499.6|9508.6|9498.6|9509.6|9499.6|9508.6|9498.6|3
1628819670000|2021-08-13 01:54:30|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1628819680000|2021-08-13 01:54:40|9508.1|9498.1|9506.5|9496.5|9508.1|9498.1|9506.5|9496.5|4
1628819690000|2021-08-13 01:54:50|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.5|9496.5|3
1628819700000|2021-08-13 01:55:00|9506.9|9496.9|9508.9|9498.9|9508.9|9498.9|9506.9|9496.9|6
1628819740000|2021-08-13 01:55:40|9509.1|9499.1|9510.6|9500.6|9510.9|9500.9|9509.1|9499.1|5
1628819750000|2021-08-13 01:55:50|9510.5|9500.5|9509.9|9499.9|9510.5|9500.5|9509.9|9499.9|3
1628819760000|2021-08-13 01:56:00|9509.6|9499.6|9508.4|9498.4|9509.6|9499.6|9508.4|9498.4|4
1628819770000|2021-08-13 01:56:10|9508.1|9498.1|9507.9|9497.9|9508.1|9498.1|9507.9|9497.9|2
1628819780000|2021-08-13 01:56:20|9508.1|9498.1|9511.4|9501.4|9511.4|9501.4|9508.1|9498.1|4
1628819790000|2021-08-13 01:56:30|9510.6|9500.6|9510.4|9500.4|9510.8|9500.8|9510.4|9500.4|4
1628819800000|2021-08-13 01:56:40|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628819810000|2021-08-13 01:56:50|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9510.1|9500.1|2
1628819830000|2021-08-13 01:57:10|9510.4|9500.4|9510.9|9500.9|9510.9|9500.9|9510.4|9500.4|2
1628819840000|2021-08-13 01:57:20|9511|9501|9511|9501|9511|9501|9511|9501|1
1628819850000|2021-08-13 01:57:30|9511.3|9501.3|9511.5|9501.5|9511.6|9501.6|9511.3|9501.3|3
1628819860000|2021-08-13 01:57:40|9510.5|9500.5|9510.4|9500.4|9510.5|9500.5|9510.4|9500.4|2
1628819880000|2021-08-13 01:58:00|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628819890000|2021-08-13 01:58:10|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628819900000|2021-08-13 01:58:20|9509.6|9499.6|9508.5|9498.5|9509.6|9499.6|9508.4|9498.4|3
1628819920000|2021-08-13 01:58:40|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1628819950000|2021-08-13 01:59:10|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1628819960000|2021-08-13 01:59:20|9508.1|9498.1|9507|9497|9508.1|9498.1|9507|9497|5
1628819980000|2021-08-13 01:59:40|9507.1|9497.1|9507.9|9497.9|9507.9|9497.9|9507.1|9497.1|4
1628819990000|2021-08-13 01:59:50|9508|9498|9508.5|9498.5|9508.5|9498.5|9508|9498|2
1628820000000|2021-08-13 02:00:00|9508.4|9498.4|9506.9|9496.9|9508.4|9498.4|9506.6|9496.6|8
1628820010000|2021-08-13 02:00:10|9506.6|9496.6|9506.5|9496.5|9506.6|9496.6|9506.5|9496.5|2
1628820020000|2021-08-13 02:00:20|9506.4|9496.4|9507.8|9497.8|9507.8|9497.8|9506.1|9496.1|5
1628820030000|2021-08-13 02:00:30|9508|9498|9507.6|9497.6|9508|9498|9507.6|9497.6|2
1628820040000|2021-08-13 02:00:40|9507.5|9497.5|9506.6|9496.6|9507.5|9497.5|9506.6|9496.6|5
1628820050000|2021-08-13 02:00:50|9506.3|9496.3|9504.5|9494.5|9506.3|9496.3|9504.5|9494.5|3
1628820060000|2021-08-13 02:01:00|9504.6|9494.6|9506.3|9496.3|9506.3|9496.3|9504.6|9494.6|5
1628820100000|2021-08-13 02:01:40|9506.9|9496.9|9506.3|9496.3|9507|9497|9506.3|9496.3|3
1628820110000|2021-08-13 02:01:50|9507|9497|9507.4|9497.4|9507.4|9497.4|9506.9|9496.9|3
1628820120000|2021-08-13 02:02:00|9507.1|9497.1|9506.4|9496.4|9507.1|9497.1|9506.4|9496.4|10
1628820130000|2021-08-13 02:02:10|9506.9|9496.9|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|2
1628820140000|2021-08-13 02:02:20|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1628820150000|2021-08-13 02:02:30|9505.6|9495.6|9505.8|9495.8|9505.8|9495.8|9504.4|9494.4|6
1628820160000|2021-08-13 02:02:40|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628820170000|2021-08-13 02:02:50|9506.1|9496.1|9506.6|9496.6|9506.6|9496.6|9506.1|9496.1|3
1628820180000|2021-08-13 02:03:00|9507.5|9497.5|9508.1|9498.1|9508.4|9498.4|9507.5|9497.5|3
1628820190000|2021-08-13 02:03:10|9508|9498|9508.6|9498.6|9508.6|9498.6|9508|9498|2
1628820200000|2021-08-13 02:03:20|9509|9499|9509|9499|9509|9499|9509|9499|1
1628820220000|2021-08-13 02:03:40|9508.6|9498.6|9509.1|9499.1|9509.1|9499.1|9508.5|9498.5|4
1628820230000|2021-08-13 02:03:50|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1628820270000|2021-08-13 02:04:30|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628820280000|2021-08-13 02:04:40|9509.8|9499.8|9510.1|9500.1|9510.1|9500.1|9509.8|9499.8|2
1628820290000|2021-08-13 02:04:50|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628820300000|2021-08-13 02:05:00|9510.1|9500.1|9510.3|9500.3|9510.3|9500.3|9510.1|9500.1|2
1628820330000|2021-08-13 02:05:30|9509.9|9499.9|9510.3|9500.3|9510.3|9500.3|9509.9|9499.9|2
1628820340000|2021-08-13 02:05:40|9510.6|9500.6|9510.5|9500.5|9510.9|9500.9|9510.4|9500.4|7
1628820350000|2021-08-13 02:05:50|9510.6|9500.6|9512.3|9502.3|9512.3|9502.3|9510.6|9500.6|2
1628820360000|2021-08-13 02:06:00|9512.5|9502.5|9516.1|9506.1|9516.1|9506.1|9512.5|9502.5|6
1628820370000|2021-08-13 02:06:10|9516.6|9506.6|9517.6|9507.6|9517.9|9507.9|9516.6|9506.6|8
1628820380000|2021-08-13 02:06:20|9517.4|9507.4|9517.3|9507.3|9517.4|9507.4|9517.3|9507.3|2
1628820390000|2021-08-13 02:06:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628820400000|2021-08-13 02:06:40|9516.9|9506.9|9515.6|9505.6|9516.9|9506.9|9514.9|9504.9|6
1628820420000|2021-08-13 02:07:00|9515.9|9505.9|9516.4|9506.4|9516.4|9506.4|9515.9|9505.9|3
1628820440000|2021-08-13 02:07:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1628820450000|2021-08-13 02:07:30|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628820470000|2021-08-13 02:07:50|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|2
1628820480000|2021-08-13 02:08:00|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628820520000|2021-08-13 02:08:40|9516.5|9506.5|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|4
1628820530000|2021-08-13 02:08:50|9515.9|9505.9|9514.9|9504.9|9516.1|9506.1|9514.1|9504.1|6
1628820540000|2021-08-13 02:09:00|9515|9505|9514.9|9504.9|9515|9505|9514.4|9504.4|4
1628820550000|2021-08-13 02:09:10|9514.4|9504.4|9514.9|9504.9|9515.4|9505.4|9514.4|9504.4|7
1628820560000|2021-08-13 02:09:20|9514.8|9504.8|9514.9|9504.9|9514.9|9504.9|9514.3|9504.3|5
1628820570000|2021-08-13 02:09:30|9514.4|9504.4|9513.6|9503.6|9514.4|9504.4|9513.1|9503.1|6
1628820580000|2021-08-13 02:09:40|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513|9503|5
1628820590000|2021-08-13 02:09:50|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1628820600000|2021-08-13 02:10:00|9513.1|9503.1|9513.4|9503.4|9513.4|9503.4|9512.8|9502.8|4
1628820620000|2021-08-13 02:10:20|9513.6|9503.6|9512.9|9502.9|9513.6|9503.6|9512.4|9502.4|4
1628820630000|2021-08-13 02:10:30|9513|9503|9512.6|9502.6|9513|9503|9511.5|9501.5|8
1628820640000|2021-08-13 02:10:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1628820650000|2021-08-13 02:10:50|9513.3|9503.3|9514.6|9504.6|9514.6|9504.6|9513.3|9503.3|6
1628820660000|2021-08-13 02:11:00|9514|9504|9514.4|9504.4|9514.8|9504.8|9513.8|9503.8|20
1628820680000|2021-08-13 02:11:20|9515.4|9505.4|9515.6|9505.6|9516|9506|9514.6|9504.6|7
1628820690000|2021-08-13 02:11:30|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1628820700000|2021-08-13 02:11:40|9515.5|9505.5|9516.1|9506.1|9516.1|9506.1|9515.5|9505.5|3
1628820710000|2021-08-13 02:11:50|9516.6|9506.6|9515.9|9505.9|9516.6|9506.6|9515.9|9505.9|4
1628820720000|2021-08-13 02:12:00|9516|9506|9516.4|9506.4|9516.4|9506.4|9516|9506|2
1628820730000|2021-08-13 02:12:10|9516.6|9506.6|9517|9507|9517.1|9507.1|9516.6|9506.6|3
1628820740000|2021-08-13 02:12:20|9516.9|9506.9|9517.4|9507.4|9517.4|9507.4|9516.9|9506.9|3
1628820750000|2021-08-13 02:12:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628820760000|2021-08-13 02:12:40|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628820790000|2021-08-13 02:13:10|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.1|9507.1|3
1628820800000|2021-08-13 02:13:20|9517.4|9507.4|9517.1|9507.1|9517.4|9507.4|9517.1|9507.1|2
1628820810000|2021-08-13 02:13:30|9517.4|9507.4|9517.1|9507.1|9517.4|9507.4|9516.5|9506.5|7
1628820820000|2021-08-13 02:13:40|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|2
1628820860000|2021-08-13 02:14:20|9516.9|9506.9|9517.6|9507.6|9517.6|9507.6|9516.9|9506.9|3
1628820880000|2021-08-13 02:14:40|9517|9507|9517.6|9507.6|9517.6|9507.6|9517|9507|2
1628820980000|2021-08-13 02:16:20|9517.9|9507.9|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|2
1628821000000|2021-08-13 02:16:40|9518.4|9508.4|9518.6|9508.6|9518.6|9508.6|9518.4|9508.4|2
1628821010000|2021-08-13 02:16:50|9519|9509|9520.8|9510.8|9520.8|9510.8|9518.4|9508.4|5
1628821020000|2021-08-13 02:17:00|9520.9|9510.9|9520.6|9510.6|9520.9|9510.9|9520.6|9510.6|3
1628821030000|2021-08-13 02:17:10|9520.8|9510.8|9520.9|9510.9|9520.9|9510.9|9520.8|9510.8|2
1628821050000|2021-08-13 02:17:30|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1628821090000|2021-08-13 02:18:10|9521.3|9511.3|9521.4|9511.4|9521.4|9511.4|9521.3|9511.3|2
1628821100000|2021-08-13 02:18:20|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1628821110000|2021-08-13 02:18:30|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1628821120000|2021-08-13 02:18:40|9521.6|9511.6|9521.9|9511.9|9521.9|9511.9|9521.6|9511.6|2
1628821180000|2021-08-13 02:19:40|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1628821230000|2021-08-13 02:20:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1628821280000|2021-08-13 02:21:20|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1628821310000|2021-08-13 02:21:50|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1628821320000|2021-08-13 02:22:00|9522.1|9512.1|9521|9511|9522.1|9512.1|9521|9511|2
1628821340000|2021-08-13 02:22:20|9521.1|9511.1|9523.6|9513.6|9523.9|9513.9|9521.1|9511.1|5
1628821440000|2021-08-13 02:24:00|9523.9|9513.9|9525.1|9515.1|9525.1|9515.1|9523.9|9513.9|3
1628821450000|2021-08-13 02:24:10|9525.9|9515.9|9526.6|9516.6|9526.6|9516.6|9525.9|9515.9|2
1628821470000|2021-08-13 02:24:30|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1628821500000|2021-08-13 02:25:00|9527.5|9517.5|9528.4|9518.4|9528.4|9518.4|9527.5|9517.5|5
1628821510000|2021-08-13 02:25:10|9528.1|9518.1|9527.9|9517.9|9528.1|9518.1|9527.9|9517.9|2
1628821520000|2021-08-13 02:25:20|9527.6|9517.6|9527.3|9517.3|9527.6|9517.6|9527.3|9517.3|3
1628821530000|2021-08-13 02:25:30|9527.5|9517.5|9526.6|9516.6|9527.5|9517.5|9526.6|9516.6|4
1628821650000|2021-08-13 02:27:30|9526.4|9516.4|9525.1|9515.1|9526.4|9516.4|9525|9515|4
1628821660000|2021-08-13 02:27:40|9524.9|9514.9|9524.1|9514.1|9524.9|9514.9|9524.1|9514.1|2
1628821670000|2021-08-13 02:27:50|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|2
1628821680000|2021-08-13 02:28:00|9523.1|9513.1|9523.6|9513.6|9523.6|9513.6|9522.9|9512.9|5
1628821690000|2021-08-13 02:28:10|9523.4|9513.4|9524.4|9514.4|9525.6|9515.6|9523.4|9513.4|7
1628821700000|2021-08-13 02:28:20|9524.1|9514.1|9524.9|9514.9|9524.9|9514.9|9524.1|9514.1|3
1628821710000|2021-08-13 02:28:30|9524.8|9514.8|9524.4|9514.4|9524.8|9514.8|9523.6|9513.6|4
1628821720000|2021-08-13 02:28:40|9524.3|9514.3|9524.4|9514.4|9524.4|9514.4|9524.1|9514.1|3
1628821730000|2021-08-13 02:28:50|9524.6|9514.6|9525.1|9515.1|9525.4|9515.4|9524.6|9514.6|5
1628821740000|2021-08-13 02:29:00|9525.4|9515.4|9525.5|9515.5|9525.9|9515.9|9525.4|9515.4|4
1628821750000|2021-08-13 02:29:10|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|1
1628821760000|2021-08-13 02:29:20|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1628821770000|2021-08-13 02:29:30|9525.4|9515.4|9524.3|9514.3|9525.4|9515.4|9524|9514|7
1628821780000|2021-08-13 02:29:40|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9523.3|9513.3|3
1628821790000|2021-08-13 02:29:50|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1628821800000|2021-08-13 02:30:00|9523.4|9513.4|9526.4|9516.4|9526.4|9516.4|9523.4|9513.4|12
1628821810000|2021-08-13 02:30:10|9526.3|9516.3|9525.1|9515.1|9526.3|9516.3|9525.1|9515.1|4
1628821820000|2021-08-13 02:30:20|9525.4|9515.4|9523.4|9513.4|9525.4|9515.4|9523.3|9513.3|8
1628821830000|2021-08-13 02:30:30|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|3
1628821860000|2021-08-13 02:31:00|9523.9|9513.9|9524.6|9514.6|9524.6|9514.6|9523.9|9513.9|2
1628821870000|2021-08-13 02:31:10|9524.3|9514.3|9523.9|9513.9|9524.3|9514.3|9523.9|9513.9|2
1628821900000|2021-08-13 02:31:40|9524|9514|9525.9|9515.9|9525.9|9515.9|9524|9514|9
1628821910000|2021-08-13 02:31:50|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1628821920000|2021-08-13 02:32:00|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1628821930000|2021-08-13 02:32:10|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1628821940000|2021-08-13 02:32:20|9524.9|9514.9|9526.1|9516.1|9526.1|9516.1|9524.3|9514.3|6
1628821950000|2021-08-13 02:32:30|9526.5|9516.5|9524.8|9514.8|9526.9|9516.9|9524.8|9514.8|13
1628821960000|2021-08-13 02:32:40|9525|9515|9524.6|9514.6|9525.4|9515.4|9524.6|9514.6|5
1628821970000|2021-08-13 02:32:50|9524.3|9514.3|9525.6|9515.6|9525.6|9515.6|9524.3|9514.3|4
1628821980000|2021-08-13 02:33:00|9525.9|9515.9|9525.4|9515.4|9525.9|9515.9|9525.3|9515.3|4
1628821990000|2021-08-13 02:33:10|9525.5|9515.5|9527.5|9517.5|9527.5|9517.5|9525.5|9515.5|10
1628822000000|2021-08-13 02:33:20|9527.6|9517.6|9527.9|9517.9|9527.9|9517.9|9527.6|9517.6|2
1628822010000|2021-08-13 02:33:30|9527.6|9517.6|9527.5|9517.5|9527.9|9517.9|9526.4|9516.4|12
1628822020000|2021-08-13 02:33:40|9527.6|9517.6|9528.1|9518.1|9528.6|9518.6|9527.6|9517.6|5
1628822030000|2021-08-13 02:33:50|9528.4|9518.4|9529.1|9519.1|9529.1|9519.1|9528.4|9518.4|4
1628822040000|2021-08-13 02:34:00|9529.4|9519.4|9529.4|9519.4|9530.4|9520.4|9528.9|9518.9|9
1628822050000|2021-08-13 02:34:10|9529.5|9519.5|9529.4|9519.4|9529.6|9519.6|9529.3|9519.3|5
1628822060000|2021-08-13 02:34:20|9529.5|9519.5|9529.4|9519.4|9529.5|9519.5|9529.3|9519.3|4
1628822070000|2021-08-13 02:34:30|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1628822080000|2021-08-13 02:34:40|9529.4|9519.4|9529.5|9519.5|9529.5|9519.5|9529.4|9519.4|2
1628822090000|2021-08-13 02:34:50|9529.4|9519.4|9529.5|9519.5|9529.5|9519.5|9529.4|9519.4|2
1628822100000|2021-08-13 02:35:00|9529.4|9519.4|9528|9518|9530.8|9520.8|9528|9518|10
1628822110000|2021-08-13 02:35:10|9527.8|9517.8|9529|9519|9529|9519|9526.9|9516.9|8
1628822120000|2021-08-13 02:35:20|9528.1|9518.1|9529.3|9519.3|9530.1|9520.1|9528.1|9518.1|7
1628822130000|2021-08-13 02:35:30|9529.1|9519.1|9528.4|9518.4|9529.1|9519.1|9528.4|9518.4|10
1628822140000|2021-08-13 02:35:40|9528.3|9518.3|9527.4|9517.4|9528.3|9518.3|9527.1|9517.1|13
1628822150000|2021-08-13 02:35:50|9527.6|9517.6|9528.1|9518.1|9528.9|9518.9|9527.6|9517.6|5
1628822160000|2021-08-13 02:36:00|9528|9518|9526.9|9516.9|9528|9518|9526.6|9516.6|9
1628822170000|2021-08-13 02:36:10|9526.6|9516.6|9526.6|9516.6|9527|9517|9526.6|9516.6|4
1628822180000|2021-08-13 02:36:20|9526.9|9516.9|9527.1|9517.1|9527.1|9517.1|9526.5|9516.5|4
1628822190000|2021-08-13 02:36:30|9526.9|9516.9|9526.5|9516.5|9526.9|9516.9|9526.3|9516.3|8
1628822200000|2021-08-13 02:36:40|9526.4|9516.4|9525.9|9515.9|9526.4|9516.4|9525.9|9515.9|3
1628822210000|2021-08-13 02:36:50|9525.5|9515.5|9524.8|9514.8|9526.1|9516.1|9524.4|9514.4|13
1628822220000|2021-08-13 02:37:00|9524.4|9514.4|9525.4|9515.4|9526.1|9516.1|9524.4|9514.4|12
1628822230000|2021-08-13 02:37:10|9526.1|9516.1|9525.3|9515.3|9526.1|9516.1|9525.3|9515.3|4
1628822240000|2021-08-13 02:37:20|9525.4|9515.4|9524.9|9514.9|9526.1|9516.1|9524.9|9514.9|4
1628822250000|2021-08-13 02:37:30|9525.9|9515.9|9525|9515|9526.9|9516.9|9525|9515|7
1628822260000|2021-08-13 02:37:40|9524.6|9514.6|9526|9516|9526.4|9516.4|9524.6|9514.6|6
1628822270000|2021-08-13 02:37:50|9525.6|9515.6|9525.5|9515.5|9525.6|9515.6|9525.5|9515.5|2
1628822280000|2021-08-13 02:38:00|9525.6|9515.6|9526.5|9516.5|9526.5|9516.5|9525.6|9515.6|4
1628822290000|2021-08-13 02:38:10|9526.6|9516.6|9527.6|9517.6|9527.6|9517.6|9526.6|9516.6|3
1628822300000|2021-08-13 02:38:20|9527.9|9517.9|9525.4|9515.4|9527.9|9517.9|9524.3|9514.3|7
1628822310000|2021-08-13 02:38:30|9525.9|9515.9|9526.6|9516.6|9526.8|9516.8|9525.9|9515.9|4
1628822320000|2021-08-13 02:38:40|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9526.6|9516.6|2
1628822340000|2021-08-13 02:39:00|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.6|9515.6|3
1628822350000|2021-08-13 02:39:10|9526.1|9516.1|9526.4|9516.4|9526.9|9516.9|9525.9|9515.9|5
1628822360000|2021-08-13 02:39:20|9526.6|9516.6|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|2
1628822380000|2021-08-13 02:39:40|9526.6|9516.6|9527.1|9517.1|9527.1|9517.1|9526.6|9516.6|2
1628822400000|2021-08-13 02:40:00|9527.3|9517.3|9526.3|9516.3|9527.3|9517.3|9526|9516|7
1628822410000|2021-08-13 02:40:10|9527.4|9517.4|9526.3|9516.3|9527.4|9517.4|9526.1|9516.1|4
1628822420000|2021-08-13 02:40:20|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|3
1628822430000|2021-08-13 02:40:30|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|2
1628822440000|2021-08-13 02:40:40|9525.9|9515.9|9524.9|9514.9|9525.9|9515.9|9524.6|9514.6|5
1628822450000|2021-08-13 02:40:50|9525|9515|9525.9|9515.9|9525.9|9515.9|9525|9515|4
1628822460000|2021-08-13 02:41:00|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1628822470000|2021-08-13 02:41:10|9526.1|9516.1|9527|9517|9527|9517|9525.4|9515.4|9
1628822480000|2021-08-13 02:41:20|9527.1|9517.1|9526.9|9516.9|9528.1|9518.1|9526.9|9516.9|9
1628822490000|2021-08-13 02:41:30|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1628822500000|2021-08-13 02:41:40|9527.4|9517.4|9528.3|9518.3|9528.4|9518.4|9527.4|9517.4|7
1628822510000|2021-08-13 02:41:50|9528.4|9518.4|9529.4|9519.4|9529.6|9519.6|9528.4|9518.4|11
1628822520000|2021-08-13 02:42:00|9530|9520|9530.8|9520.8|9531.3|9521.3|9530|9520|8
1628822530000|2021-08-13 02:42:10|9530.9|9520.9|9529|9519|9530.9|9520.9|9529|9519|8
1628822540000|2021-08-13 02:42:20|9529.1|9519.1|9530.6|9520.6|9530.6|9520.6|9529.1|9519.1|7
1628822550000|2021-08-13 02:42:30|9530.4|9520.4|9529.3|9519.3|9530.4|9520.4|9529.3|9519.3|2
1628822560000|2021-08-13 02:42:40|9529|9519|9526.9|9516.9|9529|9519|9526.9|9516.9|4
1628822570000|2021-08-13 02:42:50|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1628822580000|2021-08-13 02:43:00|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|9527.5|9517.5|1
1628822590000|2021-08-13 02:43:10|9527.9|9517.9|9529|9519|9529|9519|9527.9|9517.9|6
1628822600000|2021-08-13 02:43:20|9529.5|9519.5|9529.6|9519.6|9530.3|9520.3|9529.1|9519.1|12
1628822610000|2021-08-13 02:43:30|9529.8|9519.8|9529.5|9519.5|9530.6|9520.6|9529.5|9519.5|14
1628822620000|2021-08-13 02:43:40|9530.3|9520.3|9528.9|9518.9|9530.3|9520.3|9528.9|9518.9|5
1628822630000|2021-08-13 02:43:50|9528.5|9518.5|9528.9|9518.9|9529.8|9519.8|9528.3|9518.3|8
1628822640000|2021-08-13 02:44:00|9528.5|9518.5|9528.4|9518.4|9528.5|9518.5|9528.3|9518.3|3
1628822650000|2021-08-13 02:44:10|9529|9519|9530.1|9520.1|9530.4|9520.4|9529|9519|4
1628822660000|2021-08-13 02:44:20|9529.9|9519.9|9530.6|9520.6|9530.6|9520.6|9529.1|9519.1|4
1628822670000|2021-08-13 02:44:30|9530.8|9520.8|9530.6|9520.6|9531.6|9521.6|9530.6|9520.6|14
1628822680000|2021-08-13 02:44:40|9531.1|9521.1|9531.4|9521.4|9531.4|9521.4|9530.6|9520.6|6
1628822690000|2021-08-13 02:44:50|9531|9521|9532.4|9522.4|9532.4|9522.4|9531|9521|4
1628822700000|2021-08-13 02:45:00|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532|9522|3
1628822710000|2021-08-13 02:45:10|9532|9522|9531.6|9521.6|9532|9522|9531.5|9521.5|4
1628822720000|2021-08-13 02:45:20|9531.8|9521.8|9532.6|9522.6|9532.9|9522.9|9531.8|9521.8|5
1628822730000|2021-08-13 02:45:30|9533.1|9523.1|9533.4|9523.4|9534.1|9524.1|9532.6|9522.6|10
1628822740000|2021-08-13 02:45:40|9533.8|9523.8|9533.6|9523.6|9534|9524|9533.1|9523.1|5
1628822750000|2021-08-13 02:45:50|9533.1|9523.1|9533.4|9523.4|9533.6|9523.6|9532.9|9522.9|4
1628822760000|2021-08-13 02:46:00|9532.6|9522.6|9532.9|9522.9|9533|9523|9532.4|9522.4|6
1628822770000|2021-08-13 02:46:10|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|3
1628822780000|2021-08-13 02:46:20|9531.8|9521.8|9531.3|9521.3|9532|9522|9531.3|9521.3|6
1628822790000|2021-08-13 02:46:30|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1628822800000|2021-08-13 02:46:40|9531.3|9521.3|9531.1|9521.1|9531.3|9521.3|9531.1|9521.1|2
1628822810000|2021-08-13 02:46:50|9530.6|9520.6|9530.1|9520.1|9530.6|9520.6|9529.3|9519.3|5
1628822820000|2021-08-13 02:47:00|9530|9520|9529.1|9519.1|9530|9520|9529.1|9519.1|3
1628822830000|2021-08-13 02:47:10|9529.4|9519.4|9529.6|9519.6|9529.6|9519.6|9529.4|9519.4|2
1628822850000|2021-08-13 02:47:30|9529.4|9519.4|9530.1|9520.1|9530.4|9520.4|9529.4|9519.4|6
1628822860000|2021-08-13 02:47:40|9530.4|9520.4|9530.9|9520.9|9530.9|9520.9|9530.4|9520.4|5
1628822880000|2021-08-13 02:48:00|9531.1|9521.1|9532.8|9522.8|9532.8|9522.8|9531.1|9521.1|4
1628822890000|2021-08-13 02:48:10|9533.1|9523.1|9533|9523|9533.1|9523.1|9532.6|9522.6|3
1628822900000|2021-08-13 02:48:20|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1628822930000|2021-08-13 02:48:50|9533.1|9523.1|9531.6|9521.6|9533.1|9523.1|9531|9521|5
1628822940000|2021-08-13 02:49:00|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.6|9521.6|5
1628822950000|2021-08-13 02:49:10|9531.6|9521.6|9531.6|9521.6|9532.1|9522.1|9531.6|9521.6|8
1628822960000|2021-08-13 02:49:20|9532|9522|9533.1|9523.1|9533.4|9523.4|9532|9522|10
1628822970000|2021-08-13 02:49:30|9533.5|9523.5|9533.6|9523.6|9533.6|9523.6|9533.5|9523.5|2
1628822980000|2021-08-13 02:49:40|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1628822990000|2021-08-13 02:49:50|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1628823000000|2021-08-13 02:50:00|9533.5|9523.5|9532.9|9522.9|9533.5|9523.5|9532.9|9522.9|3
1628823010000|2021-08-13 02:50:10|9533|9523|9533.1|9523.1|9533.1|9523.1|9533|9523|2
1628823030000|2021-08-13 02:50:30|9533.4|9523.4|9535.1|9525.1|9535.1|9525.1|9533.4|9523.4|2
1628823040000|2021-08-13 02:50:40|9534.5|9524.5|9534.4|9524.4|9534.5|9524.5|9534.4|9524.4|2
1628823050000|2021-08-13 02:50:50|9534.3|9524.3|9533.4|9523.4|9534.3|9524.3|9533|9523|7
1628823060000|2021-08-13 02:51:00|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533.4|9523.4|2
1628823070000|2021-08-13 02:51:10|9533.6|9523.6|9533.4|9523.4|9533.9|9523.9|9533.4|9523.4|5
1628823080000|2021-08-13 02:51:20|9533.3|9523.3|9533.9|9523.9|9533.9|9523.9|9533.3|9523.3|2
1628823090000|2021-08-13 02:51:30|9533|9523|9533.4|9523.4|9533.4|9523.4|9533|9523|2
1628823100000|2021-08-13 02:51:40|9533|9523|9531|9521|9533|9523|9531|9521|2
1628823110000|2021-08-13 02:51:50|9530.9|9520.9|9531.1|9521.1|9531.4|9521.4|9530.5|9520.5|6
1628823130000|2021-08-13 02:52:10|9530.9|9520.9|9529.9|9519.9|9530.9|9520.9|9529.9|9519.9|3
1628823140000|2021-08-13 02:52:20|9530|9520|9530|9520|9530|9520|9530|9520|1
1628823170000|2021-08-13 02:52:50|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1628823180000|2021-08-13 02:53:00|9530.1|9520.1|9529.4|9519.4|9530.1|9520.1|9529.4|9519.4|3
1628823190000|2021-08-13 02:53:10|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|9529.6|9519.6|1
1628823200000|2021-08-13 02:53:20|9530.1|9520.1|9529.6|9519.6|9530.1|9520.1|9529.6|9519.6|2
1628823210000|2021-08-13 02:53:30|9529.5|9519.5|9527.9|9517.9|9529.5|9519.5|9527.9|9517.9|4
1628823220000|2021-08-13 02:53:40|9528.1|9518.1|9527.5|9517.5|9528.1|9518.1|9527.5|9517.5|3
1628823230000|2021-08-13 02:53:50|9527.9|9517.9|9525.9|9515.9|9527.9|9517.9|9525.8|9515.8|8
1628823240000|2021-08-13 02:54:00|9526.1|9516.1|9524.6|9514.6|9526.1|9516.1|9524.5|9514.5|7
1628823250000|2021-08-13 02:54:10|9524.4|9514.4|9524.8|9514.8|9524.8|9514.8|9524.4|9514.4|2
1628823270000|2021-08-13 02:54:30|9525.4|9515.4|9526.6|9516.6|9527.6|9517.6|9525.4|9515.4|3
1628823280000|2021-08-13 02:54:40|9526.4|9516.4|9526.3|9516.3|9526.4|9516.4|9526.3|9516.3|2
1628823290000|2021-08-13 02:54:50|9526.4|9516.4|9526.4|9516.4|9526.6|9516.6|9526.4|9516.4|3
1628823300000|2021-08-13 02:55:00|9526.6|9516.6|9527.1|9517.1|9527.1|9517.1|9526.6|9516.6|3
1628823310000|2021-08-13 02:55:10|9526.9|9516.9|9524.1|9514.1|9526.9|9516.9|9524.1|9514.1|8
1628823320000|2021-08-13 02:55:20|9523.9|9513.9|9524.4|9514.4|9525.4|9515.4|9523.9|9513.9|9
1628823330000|2021-08-13 02:55:30|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.4|9514.4|3
1628823340000|2021-08-13 02:55:40|9525.9|9515.9|9525.1|9515.1|9525.9|9515.9|9525.1|9515.1|2
1628823350000|2021-08-13 02:55:50|9525|9515|9525.4|9515.4|9525.4|9515.4|9525|9515|3
1628823360000|2021-08-13 02:56:00|9525.1|9515.1|9526.1|9516.1|9526.1|9516.1|9525.1|9515.1|4
1628823370000|2021-08-13 02:56:10|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.4|9515.4|3
1628823380000|2021-08-13 02:56:20|9525.4|9515.4|9525.6|9515.6|9525.6|9515.6|9525.1|9515.1|4
1628823390000|2021-08-13 02:56:30|9525.4|9515.4|9525.4|9515.4|9525.6|9515.6|9525.4|9515.4|3
1628823400000|2021-08-13 02:56:40|9525.6|9515.6|9526.1|9516.1|9526.1|9516.1|9525.6|9515.6|2
1628823410000|2021-08-13 02:56:50|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9526.1|9516.1|6
1628823420000|2021-08-13 02:57:00|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9526.9|9516.9|3
1628823430000|2021-08-13 02:57:10|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1628823440000|2021-08-13 02:57:20|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9526.9|9516.9|5
1628823450000|2021-08-13 02:57:30|9526.9|9516.9|9527.1|9517.1|9527.1|9517.1|9526.9|9516.9|2
1628823480000|2021-08-13 02:58:00|9527.4|9517.4|9525.9|9515.9|9527.4|9517.4|9525.9|9515.9|7
1628823490000|2021-08-13 02:58:10|9526|9516|9525.5|9515.5|9526|9516|9525.3|9515.3|6
1628823500000|2021-08-13 02:58:20|9524.9|9514.9|9524.9|9514.9|9525.4|9515.4|9524.4|9514.4|6
1628823510000|2021-08-13 02:58:30|9524.8|9514.8|9524.4|9514.4|9524.8|9514.8|9524.4|9514.4|2
1628823520000|2021-08-13 02:58:40|9524.6|9514.6|9525.1|9515.1|9525.1|9515.1|9524.6|9514.6|2
1628823530000|2021-08-13 02:58:50|9524.9|9514.9|9524.4|9514.4|9524.9|9514.9|9524.4|9514.4|2
1628823540000|2021-08-13 02:59:00|9524.1|9514.1|9520.1|9510.1|9524.1|9514.1|9519.9|9509.9|14
1628823550000|2021-08-13 02:59:10|9519.9|9509.9|9519.4|9509.4|9519.9|9509.9|9519.4|9509.4|6
1628823560000|2021-08-13 02:59:20|9519.6|9509.6|9520.6|9510.6|9520.6|9510.6|9518.8|9508.8|13
1628823570000|2021-08-13 02:59:30|9520.1|9510.1|9519.4|9509.4|9520.1|9510.1|9519.4|9509.4|5
1628823580000|2021-08-13 02:59:40|9519.5|9509.5|9520.6|9510.6|9520.6|9510.6|9519.5|9509.5|3
1628823590000|2021-08-13 02:59:50|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|2
1628823600000|2021-08-13 03:00:00|9521.3|9511.3|9520.8|9510.8|9521.3|9511.3|9520.5|9510.5|4
1628823610000|2021-08-13 03:00:10|9521|9511|9523.1|9513.1|9523.4|9513.4|9521|9511|12
1628823620000|2021-08-13 03:00:20|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|2
1628823640000|2021-08-13 03:00:40|9523.4|9513.4|9523.9|9513.9|9525.5|9515.5|9523.4|9513.4|4
1628823650000|2021-08-13 03:00:50|9524.4|9514.4|9523.9|9513.9|9524.4|9514.4|9523.9|9513.9|3
1628823660000|2021-08-13 03:01:00|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1628823670000|2021-08-13 03:01:10|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|2
1628823680000|2021-08-13 03:01:20|9523.9|9513.9|9524.1|9514.1|9524.4|9514.4|9523.9|9513.9|3
1628823690000|2021-08-13 03:01:30|9524.4|9514.4|9523.8|9513.8|9524.4|9514.4|9523.8|9513.8|4
1628823700000|2021-08-13 03:01:40|9524.1|9514.1|9523.1|9513.1|9524.1|9514.1|9522.8|9512.8|10
1628823710000|2021-08-13 03:01:50|9523.4|9513.4|9523.6|9513.6|9524.3|9514.3|9523.1|9513.1|7
1628823720000|2021-08-13 03:02:00|9523.9|9513.9|9525.1|9515.1|9525.4|9515.4|9523.9|9513.9|5
1628823730000|2021-08-13 03:02:10|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1628823740000|2021-08-13 03:02:20|9525|9515|9525.1|9515.1|9525.4|9515.4|9525|9515|6
1628823750000|2021-08-13 03:02:30|9524.9|9514.9|9525.6|9515.6|9525.6|9515.6|9524.9|9514.9|4
1628823760000|2021-08-13 03:02:40|9525.9|9515.9|9526.4|9516.4|9526.4|9516.4|9525.9|9515.9|2
1628823770000|2021-08-13 03:02:50|9525.9|9515.9|9527.1|9517.1|9527.1|9517.1|9525.9|9515.9|5
1628823780000|2021-08-13 03:03:00|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|9527.3|9517.3|1
1628823790000|2021-08-13 03:03:10|9527.5|9517.5|9527.9|9517.9|9529.1|9519.1|9527.5|9517.5|7
1628823800000|2021-08-13 03:03:20|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1628823810000|2021-08-13 03:03:30|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9526.9|9516.9|6
1628823820000|2021-08-13 03:03:40|9527.4|9517.4|9526.5|9516.5|9527.4|9517.4|9526.5|9516.5|5
1628823830000|2021-08-13 03:03:50|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|1
1628823840000|2021-08-13 03:04:00|9526.5|9516.5|9527.4|9517.4|9527.4|9517.4|9526|9516|8
1628823850000|2021-08-13 03:04:10|9527.9|9517.9|9526.8|9516.8|9527.9|9517.9|9526.8|9516.8|5
1628823860000|2021-08-13 03:04:20|9526.6|9516.6|9523.6|9513.6|9526.6|9516.6|9523.4|9513.4|7
1628823870000|2021-08-13 03:04:30|9523.9|9513.9|9527.1|9517.1|9527.1|9517.1|9523.9|9513.9|6
1628823880000|2021-08-13 03:04:40|9527|9517|9527|9517|9527|9517|9527|9517|1
1628823890000|2021-08-13 03:04:50|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.4|9517.4|2
1628823900000|2021-08-13 03:05:00|9527.4|9517.4|9526.9|9516.9|9527.4|9517.4|9526.8|9516.8|4
1628823910000|2021-08-13 03:05:10|9526.4|9516.4|9525.6|9515.6|9526.4|9516.4|9524.9|9514.9|7
1628823920000|2021-08-13 03:05:20|9525.3|9515.3|9525.1|9515.1|9525.3|9515.3|9524.4|9514.4|9
1628823940000|2021-08-13 03:05:40|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1628823970000|2021-08-13 03:06:10|9525.9|9515.9|9526.1|9516.1|9526.1|9516.1|9525.9|9515.9|4
1628823980000|2021-08-13 03:06:20|9526|9516|9525.4|9515.4|9526|9516|9525.4|9515.4|3
1628823990000|2021-08-13 03:06:30|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1628824000000|2021-08-13 03:06:40|9525.4|9515.4|9525.1|9515.1|9525.4|9515.4|9525|9515|3
1628824010000|2021-08-13 03:06:50|9524.5|9514.5|9524.1|9514.1|9524.5|9514.5|9524.1|9514.1|6
1628824020000|2021-08-13 03:07:00|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.1|9514.1|3
1628824030000|2021-08-13 03:07:10|9524.8|9514.8|9525.6|9515.6|9525.6|9515.6|9524.8|9514.8|4
1628824040000|2021-08-13 03:07:20|9525.4|9515.4|9526.9|9516.9|9526.9|9516.9|9525.4|9515.4|4
1628824050000|2021-08-13 03:07:30|9526.6|9516.6|9527.6|9517.6|9529.3|9519.3|9526.6|9516.6|12
1628824060000|2021-08-13 03:07:40|9527.9|9517.9|9527.6|9517.6|9528.1|9518.1|9527.6|9517.6|6
1628824070000|2021-08-13 03:07:50|9527.8|9517.8|9528.1|9518.1|9528.6|9518.6|9527.8|9517.8|6
1628824080000|2021-08-13 03:08:00|9528|9518|9527.9|9517.9|9528|9518|9527.9|9517.9|2
1628824090000|2021-08-13 03:08:10|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1628824120000|2021-08-13 03:08:40|9527.3|9517.3|9526.4|9516.4|9527.3|9517.3|9526.4|9516.4|7
1628824140000|2021-08-13 03:09:00|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1628824150000|2021-08-13 03:09:10|9526.8|9516.8|9525.8|9515.8|9526.8|9516.8|9525.8|9515.8|6
1628824170000|2021-08-13 03:09:30|9525.5|9515.5|9525.1|9515.1|9525.5|9515.5|9525.1|9515.1|2
1628824180000|2021-08-13 03:09:40|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1628824190000|2021-08-13 03:09:50|9524.4|9514.4|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|4
1628824200000|2021-08-13 03:10:00|9524.5|9514.5|9524.6|9514.6|9524.6|9514.6|9524.3|9514.3|3
1628824210000|2021-08-13 03:10:10|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1628824220000|2021-08-13 03:10:20|9525.1|9515.1|9525.4|9515.4|9525.4|9515.4|9525.1|9515.1|2
1628824230000|2021-08-13 03:10:30|9525.5|9515.5|9526.1|9516.1|9526.4|9516.4|9525.5|9515.5|3
1628824250000|2021-08-13 03:10:50|9526.4|9516.4|9525.5|9515.5|9526.4|9516.4|9525.5|9515.5|7
1628824260000|2021-08-13 03:11:00|9525.9|9515.9|9525.6|9515.6|9525.9|9515.9|9525.6|9515.6|2
1628824270000|2021-08-13 03:11:10|9525.9|9515.9|9526.4|9516.4|9526.6|9516.6|9525.9|9515.9|4
1628824280000|2021-08-13 03:11:20|9526.6|9516.6|9527.1|9517.1|9527.1|9517.1|9526.6|9516.6|2
1628824300000|2021-08-13 03:11:40|9527|9517|9524.6|9514.6|9527|9517|9524.6|9514.6|6
1628824310000|2021-08-13 03:11:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1628824320000|2021-08-13 03:12:00|9524|9514|9524|9514|9524.6|9514.6|9524|9514|5
1628824330000|2021-08-13 03:12:10|9524.4|9514.4|9524|9514|9524.4|9514.4|9524|9514|2
1628824340000|2021-08-13 03:12:20|9523.8|9513.8|9522.8|9512.8|9523.8|9513.8|9522.1|9512.1|5
1628824360000|2021-08-13 03:12:40|9522.5|9512.5|9524.5|9514.5|9524.8|9514.8|9522.5|9512.5|6
1628824370000|2021-08-13 03:12:50|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|9524.1|9514.1|1
1628824380000|2021-08-13 03:13:00|9523.4|9513.4|9522.6|9512.6|9523.4|9513.4|9522.6|9512.6|2
1628824390000|2021-08-13 03:13:10|9522.9|9512.9|9522.6|9512.6|9522.9|9512.9|9522.6|9512.6|2
1628824400000|2021-08-13 03:13:20|9522.5|9512.5|9522.4|9512.4|9522.5|9512.5|9521.6|9511.6|5
1628824410000|2021-08-13 03:13:30|9522.6|9512.6|9523.1|9513.1|9523.4|9513.4|9522.5|9512.5|6
1628824430000|2021-08-13 03:13:50|9523|9513|9522.9|9512.9|9523|9513|9522.6|9512.6|3
1628824460000|2021-08-13 03:14:20|9522.8|9512.8|9522.9|9512.9|9522.9|9512.9|9522.4|9512.4|6
1628824500000|2021-08-13 03:15:00|9522.6|9512.6|9522.9|9512.9|9522.9|9512.9|9522.6|9512.6|2
1628824510000|2021-08-13 03:15:10|9523.1|9513.1|9523.1|9513.1|9523.5|9513.5|9523.1|9513.1|3
1628824520000|2021-08-13 03:15:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1628824570000|2021-08-13 03:16:10|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|9523.4|9513.4|1
1628824580000|2021-08-13 03:16:20|9523.6|9513.6|9525.4|9515.4|9525.4|9515.4|9523.6|9513.6|3
1628824600000|2021-08-13 03:16:40|9525.1|9515.1|9526.3|9516.3|9526.3|9516.3|9525.1|9515.1|3
1628824610000|2021-08-13 03:16:50|9525.9|9515.9|9525.6|9515.6|9526.4|9516.4|9525.6|9515.6|6
1628824620000|2021-08-13 03:17:00|9525.5|9515.5|9524.5|9514.5|9525.5|9515.5|9524.3|9514.3|7
1628824630000|2021-08-13 03:17:10|9524.9|9514.9|9524.4|9514.4|9525.4|9515.4|9522.5|9512.5|8
1628824640000|2021-08-13 03:17:20|9524.5|9514.5|9524.4|9514.4|9524.5|9514.5|9524.3|9514.3|4
1628824650000|2021-08-13 03:17:30|9524.8|9514.8|9523.4|9513.4|9524.8|9514.8|9523.4|9513.4|8
1628824670000|2021-08-13 03:17:50|9523.3|9513.3|9523.4|9513.4|9523.4|9513.4|9523.1|9513.1|4
1628824680000|2021-08-13 03:18:00|9523.1|9513.1|9523.6|9513.6|9523.6|9513.6|9523.1|9513.1|2
1628824700000|2021-08-13 03:18:20|9523.4|9513.4|9523.6|9513.6|9523.6|9513.6|9523.4|9513.4|2
1628824710000|2021-08-13 03:18:30|9523.9|9513.9|9524.1|9514.1|9524.1|9514.1|9523.9|9513.9|2
1628824720000|2021-08-13 03:18:40|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|1
1628824730000|2021-08-13 03:18:50|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1628824750000|2021-08-13 03:19:10|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1628824760000|2021-08-13 03:19:20|9524.9|9514.9|9524.8|9514.8|9524.9|9514.9|9524.8|9514.8|2
1628824780000|2021-08-13 03:19:40|9525.6|9515.6|9526.3|9516.3|9527.1|9517.1|9525.6|9515.6|6
1628824790000|2021-08-13 03:19:50|9526|9516|9526|9516|9526|9516|9526|9516|1
1628824800000|2021-08-13 03:20:00|9525.8|9515.8|9523.9|9513.9|9525.9|9515.9|9523.9|9513.9|6
1628824810000|2021-08-13 03:20:10|9524.1|9514.1|9523.6|9513.6|9524.1|9514.1|9523.1|9513.1|5
1628824820000|2021-08-13 03:20:20|9524.1|9514.1|9523.6|9513.6|9524.1|9514.1|9523.6|9513.6|5
1628824830000|2021-08-13 03:20:30|9523.4|9513.4|9523.6|9513.6|9524.1|9514.1|9523.4|9513.4|5
1628824840000|2021-08-13 03:20:40|9523.1|9513.1|9522.6|9512.6|9523.1|9513.1|9522.6|9512.6|3
1628824860000|2021-08-13 03:21:00|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|9522.4|9512.4|1
1628824870000|2021-08-13 03:21:10|9521.8|9511.8|9520.9|9510.9|9521.9|9511.9|9520.1|9510.1|7
1628824880000|2021-08-13 03:21:20|9520.5|9510.5|9520.6|9510.6|9520.6|9510.6|9520.5|9510.5|2
1628824890000|2021-08-13 03:21:30|9520.5|9510.5|9519.4|9509.4|9520.5|9510.5|9519.4|9509.4|8
1628824900000|2021-08-13 03:21:40|9519.6|9509.6|9519.6|9509.6|9519.9|9509.9|9519.1|9509.1|7
1628824910000|2021-08-13 03:21:50|9519.9|9509.9|9518.9|9508.9|9519.9|9509.9|9518.4|9508.4|8
1628824920000|2021-08-13 03:22:00|9519|9509|9519.1|9509.1|9519.1|9509.1|9519|9509|2
1628824930000|2021-08-13 03:22:10|9519|9509|9517.8|9507.8|9519|9509|9517.8|9507.8|5
1628824940000|2021-08-13 03:22:20|9518.1|9508.1|9518|9508|9518.8|9508.8|9518|9508|10
1628824950000|2021-08-13 03:22:30|9518.3|9508.3|9516.1|9506.1|9518.5|9508.5|9516.1|9506.1|8
1628824970000|2021-08-13 03:22:50|9516.4|9506.4|9516.9|9506.9|9517.1|9507.1|9516.4|9506.4|4
1628824980000|2021-08-13 03:23:00|9516.8|9506.8|9516.9|9506.9|9517.1|9507.1|9516.4|9506.4|6
1628824990000|2021-08-13 03:23:10|9517.1|9507.1|9517.1|9507.1|9518.5|9508.5|9517.1|9507.1|8
1628825000000|2021-08-13 03:23:20|9517.9|9507.9|9517|9507|9517.9|9507.9|9517|9507|3
1628825010000|2021-08-13 03:23:30|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516|9506|8
1628825020000|2021-08-13 03:23:40|9516.4|9506.4|9515.6|9505.6|9516.9|9506.9|9515.6|9505.6|7
1628825030000|2021-08-13 03:23:50|9515.9|9505.9|9516|9506|9516.1|9506.1|9515.9|9505.9|4
1628825040000|2021-08-13 03:24:00|9516.1|9506.1|9516.3|9506.3|9516.6|9506.6|9516|9506|9
1628825070000|2021-08-13 03:24:30|9516.6|9506.6|9516.5|9506.5|9516.6|9506.6|9516.4|9506.4|3
1628825080000|2021-08-13 03:24:40|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628825090000|2021-08-13 03:24:50|9516|9506|9516.6|9506.6|9516.6|9506.6|9516|9506|3
1628825110000|2021-08-13 03:25:10|9516.9|9506.9|9518.9|9508.9|9518.9|9508.9|9516.9|9506.9|4
1628825120000|2021-08-13 03:25:20|9519|9509|9519.9|9509.9|9520.1|9510.1|9519|9509|5
1628825130000|2021-08-13 03:25:30|9520.1|9510.1|9521.1|9511.1|9521.1|9511.1|9520.1|9510.1|4
1628825140000|2021-08-13 03:25:40|9521.4|9511.4|9521.1|9511.1|9521.4|9511.4|9521.1|9511.1|2
1628825150000|2021-08-13 03:25:50|9521|9511|9520.9|9510.9|9521|9511|9520.6|9510.6|3
1628825180000|2021-08-13 03:26:20|9521.1|9511.1|9521.4|9511.4|9521.4|9511.4|9519.9|9509.9|4
1628825200000|2021-08-13 03:26:40|9521.3|9511.3|9520.9|9510.9|9521.3|9511.3|9520.3|9510.3|3
1628825210000|2021-08-13 03:26:50|9520.6|9510.6|9520.9|9510.9|9520.9|9510.9|9520.6|9510.6|2
1628825220000|2021-08-13 03:27:00|9520.6|9510.6|9518.9|9508.9|9520.6|9510.6|9518.9|9508.9|6
1628825230000|2021-08-13 03:27:10|9518.1|9508.1|9517.1|9507.1|9518.1|9508.1|9517.1|9507.1|3
1628825240000|2021-08-13 03:27:20|9517.4|9507.4|9516.4|9506.4|9517.4|9507.4|9516.4|9506.4|4
1628825260000|2021-08-13 03:27:40|9515.6|9505.6|9514.9|9504.9|9515.6|9505.6|9514.9|9504.9|3
1628825270000|2021-08-13 03:27:50|9515.1|9505.1|9514.4|9504.4|9515.3|9505.3|9514|9504|7
1628825280000|2021-08-13 03:28:00|9514.6|9504.6|9514.5|9504.5|9514.6|9504.6|9514.5|9504.5|2
1628825290000|2021-08-13 03:28:10|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1628825300000|2021-08-13 03:28:20|9514.9|9504.9|9515.4|9505.4|9515.4|9505.4|9514.9|9504.9|5
1628825310000|2021-08-13 03:28:30|9515.6|9505.6|9515.9|9505.9|9516.1|9506.1|9515.3|9505.3|8
1628825320000|2021-08-13 03:28:40|9515.6|9505.6|9514.5|9504.5|9516|9506|9514.5|9504.5|4
1628825330000|2021-08-13 03:28:50|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1628825340000|2021-08-13 03:29:00|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1628825350000|2021-08-13 03:29:10|9514.8|9504.8|9515.4|9505.4|9515.4|9505.4|9514.5|9504.5|4
1628825360000|2021-08-13 03:29:20|9515.5|9505.5|9514.8|9504.8|9515.6|9505.6|9514.4|9504.4|9
1628825370000|2021-08-13 03:29:30|9514.4|9504.4|9515|9505|9515|9505|9514.4|9504.4|3
1628825380000|2021-08-13 03:29:40|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1628825390000|2021-08-13 03:29:50|9514.9|9504.9|9516.3|9506.3|9516.3|9506.3|9514.9|9504.9|8
1628825400000|2021-08-13 03:30:00|9516.5|9506.5|9515.1|9505.1|9516.5|9506.5|9515.1|9505.1|5
1628825450000|2021-08-13 03:30:50|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628825460000|2021-08-13 03:31:00|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1628825470000|2021-08-13 03:31:10|9516|9506|9517.8|9507.8|9517.8|9507.8|9516|9506|5
1628825480000|2021-08-13 03:31:20|9517.9|9507.9|9516.3|9506.3|9518.1|9508.1|9516.1|9506.1|7
1628825490000|2021-08-13 03:31:30|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|4
1628825500000|2021-08-13 03:31:40|9516.9|9506.9|9517.1|9507.1|9517.1|9507.1|9516.5|9506.5|3
1628825510000|2021-08-13 03:31:50|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1628825520000|2021-08-13 03:32:00|9515.9|9505.9|9515.1|9505.1|9515.9|9505.9|9515.1|9505.1|2
1628825550000|2021-08-13 03:32:30|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628825580000|2021-08-13 03:33:00|9515.6|9505.6|9515.4|9505.4|9515.6|9505.6|9515.4|9505.4|2
1628825590000|2021-08-13 03:33:10|9515.6|9505.6|9516|9506|9516.3|9506.3|9515.6|9505.6|3
1628825610000|2021-08-13 03:33:30|9516.1|9506.1|9516.9|9506.9|9516.9|9506.9|9516.1|9506.1|3
1628825630000|2021-08-13 03:33:50|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.9|9505.9|2
1628825640000|2021-08-13 03:34:00|9515.8|9505.8|9515.9|9505.9|9515.9|9505.9|9515.8|9505.8|2
1628825650000|2021-08-13 03:34:10|9515.5|9505.5|9516.9|9506.9|9516.9|9506.9|9515.5|9505.5|5
1628825660000|2021-08-13 03:34:20|9516.6|9506.6|9516.3|9506.3|9516.6|9506.6|9516.3|9506.3|2
1628825690000|2021-08-13 03:34:50|9515.9|9505.9|9516.4|9506.4|9516.4|9506.4|9515.4|9505.4|3
1628825700000|2021-08-13 03:35:00|9516|9506|9515.9|9505.9|9516|9506|9515.4|9505.4|3
1628825730000|2021-08-13 03:35:30|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.3|9506.3|2
1628825740000|2021-08-13 03:35:40|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|2
1628825750000|2021-08-13 03:35:50|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628825760000|2021-08-13 03:36:00|9516.6|9506.6|9517.4|9507.4|9517.4|9507.4|9516.6|9506.6|2
1628825780000|2021-08-13 03:36:20|9517.1|9507.1|9516.9|9506.9|9517.1|9507.1|9516.9|9506.9|2
1628825850000|2021-08-13 03:37:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628825890000|2021-08-13 03:38:10|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628825930000|2021-08-13 03:38:50|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9517.1|9507.1|2
1628825970000|2021-08-13 03:39:30|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628825980000|2021-08-13 03:39:40|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1628826060000|2021-08-13 03:41:00|9517.9|9507.9|9518.5|9508.5|9518.5|9508.5|9517.9|9507.9|2
1628826140000|2021-08-13 03:42:20|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628826250000|2021-08-13 03:44:10|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628826260000|2021-08-13 03:44:20|9519|9509|9519.9|9509.9|9519.9|9509.9|9519|9509|2
1628826290000|2021-08-13 03:44:50|9519.8|9509.8|9519.1|9509.1|9519.8|9509.8|9519.1|9509.1|2
1628826310000|2021-08-13 03:45:10|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628826390000|2021-08-13 03:46:30|9518.4|9508.4|9518|9508|9518.4|9508.4|9518|9508|2
1628826430000|2021-08-13 03:47:10|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1628826500000|2021-08-13 03:48:20|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1628826650000|2021-08-13 03:50:50|9518.1|9508.1|9518.4|9508.4|9518.4|9508.4|9518.1|9508.1|2
1628826660000|2021-08-13 03:51:00|9518.8|9508.8|9519.1|9509.1|9519.1|9509.1|9518.8|9508.8|3
1628826690000|2021-08-13 03:51:30|9519.4|9509.4|9519.1|9509.1|9519.4|9509.4|9519.1|9509.1|2
1628826720000|2021-08-13 03:52:00|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628826820000|2021-08-13 03:53:40|9519.9|9509.9|9520.4|9510.4|9520.4|9510.4|9519.9|9509.9|3
1628826860000|2021-08-13 03:54:20|9520.1|9510.1|9520.4|9510.4|9520.4|9510.4|9520.1|9510.1|2
1628826870000|2021-08-13 03:54:30|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1628826900000|2021-08-13 03:55:00|9520|9510|9519.1|9509.1|9520|9510|9519.1|9509.1|2
1628826930000|2021-08-13 03:55:30|9518.9|9508.9|9518.5|9508.5|9518.9|9508.9|9518.5|9508.5|2
1628827030000|2021-08-13 03:57:10|9518.1|9508.1|9518.9|9508.9|9518.9|9508.9|9518.1|9508.1|2
1628827040000|2021-08-13 03:57:20|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628827050000|2021-08-13 03:57:30|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628827060000|2021-08-13 03:57:40|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1628827070000|2021-08-13 03:57:50|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1628827080000|2021-08-13 03:58:00|9517.6|9507.6|9517.1|9507.1|9517.6|9507.6|9517.1|9507.1|3
1628827140000|2021-08-13 03:59:00|9516.9|9506.9|9516.6|9506.6|9516.9|9506.9|9516.4|9506.4|3
1628827200000|2021-08-13 04:00:00|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1628827220000|2021-08-13 04:00:20|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628827270000|2021-08-13 04:01:10|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628827280000|2021-08-13 04:01:20|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628827440000|2021-08-13 04:04:00|9517.5|9507.5|9518.9|9508.9|9518.9|9508.9|9517.5|9507.5|2
1628827490000|2021-08-13 04:04:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628827550000|2021-08-13 04:05:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628827580000|2021-08-13 04:06:20|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1628827590000|2021-08-13 04:06:30|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|2
1628827620000|2021-08-13 04:07:00|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1628827640000|2021-08-13 04:07:20|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|2
1628827650000|2021-08-13 04:07:30|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628827760000|2021-08-13 04:09:20|9517|9507|9517|9507|9517|9507|9517|9507|1
1628827810000|2021-08-13 04:10:10|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628827820000|2021-08-13 04:10:20|9517.5|9507.5|9518.6|9508.6|9518.6|9508.6|9517.5|9507.5|2
1628828020000|2021-08-13 04:13:40|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628828030000|2021-08-13 04:13:50|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1628828390000|2021-08-13 04:19:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628828400000|2021-08-13 04:20:00|9518.4|9508.4|9517.4|9507.4|9518.4|9508.4|9517.4|9507.4|5
1628828420000|2021-08-13 04:20:20|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628828520000|2021-08-13 04:22:00|9517|9507|9517.4|9507.4|9517.4|9507.4|9517|9507|3
1628828640000|2021-08-13 04:24:00|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628828650000|2021-08-13 04:24:10|9517.4|9507.4|9516.8|9506.8|9517.4|9507.4|9516.8|9506.8|2
1628828660000|2021-08-13 04:24:20|9517.5|9507.5|9516.8|9506.8|9517.5|9507.5|9516.8|9506.8|2
1628828670000|2021-08-13 04:24:30|9517.5|9507.5|9516.4|9506.4|9517.5|9507.5|9516.4|9506.4|2
1628828680000|2021-08-13 04:24:40|9517.1|9507.1|9517.4|9507.4|9517.4|9507.4|9517.1|9507.1|2
1628828690000|2021-08-13 04:24:50|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628828780000|2021-08-13 04:26:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628828810000|2021-08-13 04:26:50|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628828820000|2021-08-13 04:27:00|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628828860000|2021-08-13 04:27:40|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628828870000|2021-08-13 04:27:50|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628828950000|2021-08-13 04:29:10|9517.6|9507.6|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|2
1628828980000|2021-08-13 04:29:40|9518.9|9508.9|9519.5|9509.5|9519.5|9509.5|9518.9|9508.9|2
1628829010000|2021-08-13 04:30:10|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628829070000|2021-08-13 04:31:10|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1628829120000|2021-08-13 04:32:00|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628829130000|2021-08-13 04:32:10|9519.3|9509.3|9517|9507|9519.3|9509.3|9517|9507|3
1628829190000|2021-08-13 04:33:10|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628829520000|2021-08-13 04:38:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1628829560000|2021-08-13 04:39:20|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628829630000|2021-08-13 04:40:30|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1628829640000|2021-08-13 04:40:40|9518.4|9508.4|9518.3|9508.3|9518.4|9508.4|9518.3|9508.3|2
1628829650000|2021-08-13 04:40:50|9518.6|9508.6|9518.3|9508.3|9518.6|9508.6|9518.3|9508.3|2
1628829710000|2021-08-13 04:41:50|9518.4|9508.4|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|3
1628829770000|2021-08-13 04:42:50|9517.6|9507.6|9517.1|9507.1|9517.6|9507.6|9517.1|9507.1|2
1628830070000|2021-08-13 04:47:50|9517.4|9507.4|9517.1|9507.1|9517.4|9507.4|9517.1|9507.1|2
1628830100000|2021-08-13 04:48:20|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628830200000|2021-08-13 04:50:00|9516.4|9506.4|9515.9|9505.9|9516.4|9506.4|9515.9|9505.9|3
1628830280000|2021-08-13 04:51:20|9515.6|9505.6|9515.5|9505.5|9515.6|9505.6|9515.5|9505.5|2
1628830320000|2021-08-13 04:52:00|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1628830350000|2021-08-13 04:52:30|9515.4|9505.4|9515.4|9505.4|9515.6|9505.6|9515.4|9505.4|3
1628830360000|2021-08-13 04:52:40|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9514.4|9504.4|5
1628830370000|2021-08-13 04:52:50|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1628830380000|2021-08-13 04:53:00|9515.9|9505.9|9516.5|9506.5|9516.5|9506.5|9515.9|9505.9|3
1628830400000|2021-08-13 04:53:20|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1628830410000|2021-08-13 04:53:30|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1628830620000|2021-08-13 04:57:00|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1628830650000|2021-08-13 04:57:30|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1628830660000|2021-08-13 04:57:40|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1628830690000|2021-08-13 04:58:10|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.9|9505.9|2
1628830710000|2021-08-13 04:58:30|9515.5|9505.5|9515.1|9505.1|9515.5|9505.5|9515.1|9505.1|2
1628830720000|2021-08-13 04:58:40|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1628830780000|2021-08-13 04:59:40|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1628830790000|2021-08-13 04:59:50|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1628830800000|2021-08-13 05:00:00|9516|9506|9517.4|9507.4|9517.4|9507.4|9516|9506|4
1628830840000|2021-08-13 05:00:40|9517.6|9507.6|9518|9508|9518|9508|9517.6|9507.6|2
1628830850000|2021-08-13 05:00:50|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1628830860000|2021-08-13 05:01:00|9517.4|9507.4|9517.1|9507.1|9517.4|9507.4|9517.1|9507.1|2
1628830870000|2021-08-13 05:01:10|9517.4|9507.4|9518.4|9508.4|9518.4|9508.4|9517.4|9507.4|2
1628830880000|2021-08-13 05:01:20|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1628830930000|2021-08-13 05:02:10|9518.1|9508.1|9518.4|9508.4|9518.4|9508.4|9518.1|9508.1|2
1628830940000|2021-08-13 05:02:20|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|1
1628830980000|2021-08-13 05:03:00|9517.8|9507.8|9517.4|9507.4|9517.8|9507.8|9517.4|9507.4|2
1628830990000|2021-08-13 05:03:10|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1628831080000|2021-08-13 05:04:40|9517.8|9507.8|9518.3|9508.3|9518.4|9508.4|9517.8|9507.8|4
1628831140000|2021-08-13 05:05:40|9518.1|9508.1|9516.9|9506.9|9518.1|9508.1|9516.6|9506.6|3
1628831160000|2021-08-13 05:06:00|9516.6|9506.6|9516.8|9506.8|9516.9|9506.9|9516.6|9506.6|3
1628831170000|2021-08-13 05:06:10|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628831180000|2021-08-13 05:06:20|9516.6|9506.6|9516.6|9506.6|9516.9|9506.9|9516.6|9506.6|3
1628831190000|2021-08-13 05:06:30|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628831200000|2021-08-13 05:06:40|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9517.1|9507.1|3
1628831210000|2021-08-13 05:06:50|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1628831220000|2021-08-13 05:07:00|9518|9508|9519.1|9509.1|9519.1|9509.1|9518|9508|3
1628831240000|2021-08-13 05:07:20|9519.4|9509.4|9519.6|9509.6|9519.6|9509.6|9519.4|9509.4|2
1628831260000|2021-08-13 05:07:40|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1628831270000|2021-08-13 05:07:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1628831400000|2021-08-13 05:10:00|9518.1|9508.1|9517.1|9507.1|9518.1|9508.1|9517.1|9507.1|2
1628831410000|2021-08-13 05:10:10|9516.9|9506.9|9516.8|9506.8|9516.9|9506.9|9516.8|9506.8|2
1628831450000|2021-08-13 05:10:50|9517|9507|9517.4|9507.4|9517.4|9507.4|9517|9507|2
1628831510000|2021-08-13 05:11:50|9517.1|9507.1|9516.9|9506.9|9517.1|9507.1|9516.9|9506.9|2
1628831520000|2021-08-13 05:12:00|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628831560000|2021-08-13 05:12:40|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|2
1628831570000|2021-08-13 05:12:50|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628831590000|2021-08-13 05:13:10|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628831610000|2021-08-13 05:13:30|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628831640000|2021-08-13 05:14:00|9517.8|9507.8|9518.6|9508.6|9518.6|9508.6|9517.8|9507.8|2
1628831650000|2021-08-13 05:14:10|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628831710000|2021-08-13 05:15:10|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628831720000|2021-08-13 05:15:20|9518.9|9508.9|9518.6|9508.6|9519|9509|9518.6|9508.6|3
1628831770000|2021-08-13 05:16:10|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1628831800000|2021-08-13 05:16:40|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1628831860000|2021-08-13 05:17:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1628831890000|2021-08-13 05:18:10|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1628831910000|2021-08-13 05:18:30|9518.9|9508.9|9519.4|9509.4|9519.4|9509.4|9518.4|9508.4|5
1628831920000|2021-08-13 05:18:40|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1628831960000|2021-08-13 05:19:20|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|1
1628831970000|2021-08-13 05:19:30|9519.1|9509.1|9518.6|9508.6|9519.1|9509.1|9518.6|9508.6|2
1628831990000|2021-08-13 05:19:50|9519|9509|9519|9509|9519|9509|9519|9509|1
1628832000000|2021-08-13 05:20:00|9519.4|9509.4|9517.9|9507.9|9519.4|9509.4|9517.9|9507.9|5
1628832030000|2021-08-13 05:20:30|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|9517.4|9507.4|1
1628832060000|2021-08-13 05:21:00|9517.1|9507.1|9514|9504|9517.1|9507.1|9513.9|9503.9|5
1628832080000|2021-08-13 05:21:20|9515|9505|9515.9|9505.9|9515.9|9505.9|9515|9505|2
1628832090000|2021-08-13 05:21:30|9515.6|9505.6|9515.1|9505.1|9515.6|9505.6|9515.1|9505.1|5
1628832100000|2021-08-13 05:21:40|9515.4|9505.4|9514.6|9504.6|9515.4|9505.4|9514.6|9504.6|4
1628832110000|2021-08-13 05:21:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1628832120000|2021-08-13 05:22:00|9514.6|9504.6|9514|9504|9514.6|9504.6|9514|9504|3
1628832160000|2021-08-13 05:22:40|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1628832210000|2021-08-13 05:23:30|9514|9504|9513.6|9503.6|9514|9504|9513.6|9503.6|2
1628832220000|2021-08-13 05:23:40|9513.4|9503.4|9513.6|9503.6|9513.6|9503.6|9513.4|9503.4|2
1628832250000|2021-08-13 05:24:10|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1628832290000|2021-08-13 05:24:50|9514.3|9504.3|9514.6|9504.6|9514.6|9504.6|9514.3|9504.3|2
1628832300000|2021-08-13 05:25:00|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1628832320000|2021-08-13 05:25:20|9515.1|9505.1|9516.3|9506.3|9516.3|9506.3|9515.1|9505.1|4
1628832330000|2021-08-13 05:25:30|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1628832350000|2021-08-13 05:25:50|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1628832360000|2021-08-13 05:26:00|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9516.6|9506.6|2
1628832370000|2021-08-13 05:26:10|9516.9|9506.9|9516.6|9506.6|9516.9|9506.9|9516.6|9506.6|3
1628832420000|2021-08-13 05:27:00|9517.4|9507.4|9516.6|9506.6|9517.4|9507.4|9516.6|9506.6|2
1628832440000|2021-08-13 05:27:20|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1628832450000|2021-08-13 05:27:30|9515.6|9505.6|9515|9505|9515.6|9505.6|9515|9505|4
1628832470000|2021-08-13 05:27:50|9514.8|9504.8|9514.9|9504.9|9514.9|9504.9|9514.8|9504.8|2
1628832510000|2021-08-13 05:28:30|9514.6|9504.6|9514|9504|9514.6|9504.6|9514|9504|2
1628832530000|2021-08-13 05:28:50|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1628832600000|2021-08-13 05:30:00|9514.6|9504.6|9516.1|9506.1|9516.1|9506.1|9514.6|9504.6|4
1628832610000|2021-08-13 05:30:10|9516.6|9506.6|9516.9|9506.9|9516.9|9506.9|9516.6|9506.6|2
1628832620000|2021-08-13 05:30:20|9516.6|9506.6|9517.3|9507.3|9517.3|9507.3|9516.6|9506.6|6
1628832630000|2021-08-13 05:30:30|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|2
1628832640000|2021-08-13 05:30:40|9517.4|9507.4|9516.9|9506.9|9517.6|9507.6|9516.9|9506.9|4
1628832650000|2021-08-13 05:30:50|9517|9507|9516.4|9506.4|9517.3|9507.3|9515.9|9505.9|6
1628832660000|2021-08-13 05:31:00|9516.6|9506.6|9518.1|9508.1|9518.1|9508.1|9516.6|9506.6|6
1628832670000|2021-08-13 05:31:10|9518.6|9508.6|9519.1|9509.1|9519.1|9509.1|9518.6|9508.6|2
1628832680000|2021-08-13 05:31:20|9518.9|9508.9|9518.4|9508.4|9518.9|9508.9|9518.4|9508.4|3
1628832690000|2021-08-13 05:31:30|9518.1|9508.1|9517.6|9507.6|9518.1|9508.1|9517.6|9507.6|3
1628832700000|2021-08-13 05:31:40|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628832710000|2021-08-13 05:31:50|9517.1|9507.1|9517.4|9507.4|9517.4|9507.4|9517.1|9507.1|2
1628832720000|2021-08-13 05:32:00|9517.6|9507.6|9517.1|9507.1|9517.6|9507.6|9517.1|9507.1|3
1628832740000|2021-08-13 05:32:20|9516.9|9506.9|9515|9505|9516.9|9506.9|9515|9505|4
1628832750000|2021-08-13 05:32:30|9514.6|9504.6|9512.9|9502.9|9514.6|9504.6|9512.6|9502.6|8
1628832760000|2021-08-13 05:32:40|9512|9502|9508.9|9498.9|9512|9502|9508.4|9498.4|8
1628832770000|2021-08-13 05:32:50|9508.6|9498.6|9508.3|9498.3|9508.9|9498.9|9508|9498|6
1628832780000|2021-08-13 05:33:00|9507.9|9497.9|9506.8|9496.8|9507.9|9497.9|9506.5|9496.5|5
1628832790000|2021-08-13 05:33:10|9507|9497|9506.9|9496.9|9507|9497|9506.8|9496.8|3
1628832810000|2021-08-13 05:33:30|9507.4|9497.4|9505.9|9495.9|9507.4|9497.4|9505.9|9495.9|5
1628832820000|2021-08-13 05:33:40|9505.8|9495.8|9503.1|9493.1|9505.8|9495.8|9503|9493|7
1628832830000|2021-08-13 05:33:50|9502.8|9492.8|9503.6|9493.6|9504.6|9494.6|9502.8|9492.8|7
1628832840000|2021-08-13 05:34:00|9503.1|9493.1|9504.4|9494.4|9504.4|9494.4|9503.1|9493.1|7
1628832850000|2021-08-13 05:34:10|9504.6|9494.6|9505.3|9495.3|9505.3|9495.3|9504.6|9494.6|2
1628832860000|2021-08-13 05:34:20|9505.6|9495.6|9504.9|9494.9|9505.6|9495.6|9504.5|9494.5|4
1628832870000|2021-08-13 05:34:30|9504.6|9494.6|9503.5|9493.5|9505|9495|9503.5|9493.5|9
1628832880000|2021-08-13 05:34:40|9503.6|9493.6|9504.9|9494.9|9505|9495|9503.6|9493.6|8
1628832890000|2021-08-13 05:34:50|9504.4|9494.4|9502.4|9492.4|9504.4|9494.4|9502|9492|12
1628832900000|2021-08-13 05:35:00|9502.6|9492.6|9500.4|9490.4|9502.6|9492.6|9499.4|9489.4|14
1628832910000|2021-08-13 05:35:10|9500.3|9490.3|9499.1|9489.1|9500.3|9490.3|9499.1|9489.1|13
1628832920000|2021-08-13 05:35:20|9499.9|9489.9|9501.1|9491.1|9501.1|9491.1|9499.9|9489.9|5
1628832930000|2021-08-13 05:35:30|9500.9|9490.9|9501.1|9491.1|9501.1|9491.1|9500.9|9490.9|2
1628832940000|2021-08-13 05:35:40|9501.4|9491.4|9501.3|9491.3|9501.9|9491.9|9501.3|9491.3|4
1628832950000|2021-08-13 05:35:50|9501.8|9491.8|9502.4|9492.4|9502.4|9492.4|9501.8|9491.8|3
1628832960000|2021-08-13 05:36:00|9502.5|9492.5|9503.4|9493.4|9503.9|9493.9|9501.9|9491.9|10
1628832970000|2021-08-13 05:36:10|9503.1|9493.1|9503.4|9493.4|9503.4|9493.4|9503.1|9493.1|2
1628832980000|2021-08-13 05:36:20|9503.6|9493.6|9504.4|9494.4|9504.4|9494.4|9503.6|9493.6|4
1628832990000|2021-08-13 05:36:30|9504.9|9494.9|9504.8|9494.8|9504.9|9494.9|9504.5|9494.5|4
1628833000000|2021-08-13 05:36:40|9504.5|9494.5|9504.6|9494.6|9504.9|9494.9|9504.5|9494.5|6
1628833010000|2021-08-13 05:36:50|9504.9|9494.9|9504|9494|9504.9|9494.9|9503.6|9493.6|7
1628833020000|2021-08-13 05:37:00|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1628833030000|2021-08-13 05:37:10|9504.1|9494.1|9502.9|9492.9|9504.1|9494.1|9502.9|9492.9|5
1628833050000|2021-08-13 05:37:30|9503.1|9493.1|9503.6|9493.6|9503.9|9493.9|9503.1|9493.1|5
1628833060000|2021-08-13 05:37:40|9504|9494|9503|9493|9504.8|9494.8|9503|9493|6
1628833070000|2021-08-13 05:37:50|9503.3|9493.3|9501.4|9491.4|9503.6|9493.6|9501.4|9491.4|9
1628833080000|2021-08-13 05:38:00|9501.6|9491.6|9501.6|9491.6|9502.4|9492.4|9501.1|9491.1|7
1628833090000|2021-08-13 05:38:10|9501.4|9491.4|9500.9|9490.9|9501.4|9491.4|9499.6|9489.6|7
1628833100000|2021-08-13 05:38:20|9501.1|9491.1|9502.3|9492.3|9502.9|9492.9|9501.1|9491.1|5
1628833110000|2021-08-13 05:38:30|9502.4|9492.4|9500.5|9490.5|9502.4|9492.4|9500.1|9490.1|9
1628833120000|2021-08-13 05:38:40|9500.1|9490.1|9500.4|9490.4|9500.6|9490.6|9499.4|9489.4|7
1628833130000|2021-08-13 05:38:50|9500.6|9490.6|9501.8|9491.8|9501.8|9491.8|9499.9|9489.9|7
1628833140000|2021-08-13 05:39:00|9501.6|9491.6|9497.4|9487.4|9501.6|9491.6|9496.8|9486.8|16
1628833150000|2021-08-13 05:39:10|9497.6|9487.6|9498.9|9488.9|9498.9|9488.9|9497.6|9487.6|4
1628833160000|2021-08-13 05:39:20|9498.8|9488.8|9502|9492|9502.6|9492.6|9498.8|9488.8|9
1628833180000|2021-08-13 05:39:40|9503|9493|9503.6|9493.6|9503.6|9493.6|9503|9493|2
1628833190000|2021-08-13 05:39:50|9503.4|9493.4|9504.4|9494.4|9504.4|9494.4|9503.4|9493.4|9
1628833200000|2021-08-13 05:40:00|9504.1|9494.1|9503.3|9493.3|9504.1|9494.1|9502.9|9492.9|6
1628833210000|2021-08-13 05:40:10|9502.8|9492.8|9502.4|9492.4|9503.1|9493.1|9502.4|9492.4|4
1628833220000|2021-08-13 05:40:20|9501.9|9491.9|9499.8|9489.8|9502.4|9492.4|9499.8|9489.8|8
1628833230000|2021-08-13 05:40:30|9499.9|9489.9|9499.5|9489.5|9500.4|9490.4|9498.9|9488.9|7
1628833240000|2021-08-13 05:40:40|9499.9|9489.9|9499.3|9489.3|9500.3|9490.3|9498.9|9488.9|11
1628833250000|2021-08-13 05:40:50|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1628833260000|2021-08-13 05:41:00|9498.1|9488.1|9497.8|9487.8|9498.1|9488.1|9497.8|9487.8|3
1628833270000|2021-08-13 05:41:10|9497.9|9487.9|9497.4|9487.4|9498.4|9488.4|9497.4|9487.4|7
1628833280000|2021-08-13 05:41:20|9497.8|9487.8|9497.4|9487.4|9497.8|9487.8|9497.4|9487.4|2
1628833290000|2021-08-13 05:41:30|9497.3|9487.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|4
1628833300000|2021-08-13 05:41:40|9498.5|9488.5|9499.4|9489.4|9499.9|9489.9|9498.5|9488.5|6
1628833310000|2021-08-13 05:41:50|9499.9|9489.9|9497.8|9487.8|9499.9|9489.9|9497.8|9487.8|9
1628833320000|2021-08-13 05:42:00|9497.4|9487.4|9494.6|9484.6|9497.4|9487.4|9494.6|9484.6|10
1628833330000|2021-08-13 05:42:10|9494.9|9484.9|9495.4|9485.4|9495.4|9485.4|9494.4|9484.4|8
1628833340000|2021-08-13 05:42:20|9495.1|9485.1|9495.4|9485.4|9495.9|9485.9|9494.8|9484.8|6
1628833350000|2021-08-13 05:42:30|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|6
1628833360000|2021-08-13 05:42:40|9495.6|9485.6|9494.5|9484.5|9495.9|9485.9|9494.5|9484.5|8
1628833370000|2021-08-13 05:42:50|9494.6|9484.6|9495.3|9485.3|9495.3|9485.3|9494|9484|14
1628833380000|2021-08-13 05:43:00|9495.4|9485.4|9496.6|9486.6|9496.6|9486.6|9495.4|9485.4|8
1628833390000|2021-08-13 05:43:10|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|2
1628833400000|2021-08-13 05:43:20|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.1|9486.1|3
1628833410000|2021-08-13 05:43:30|9496.6|9486.6|9497.9|9487.9|9498.1|9488.1|9496.6|9486.6|5
1628833420000|2021-08-13 05:43:40|9498.1|9488.1|9498.9|9488.9|9498.9|9488.9|9498.1|9488.1|6
1628833430000|2021-08-13 05:43:50|9498.6|9488.6|9499.9|9489.9|9499.9|9489.9|9498.4|9488.4|7
1628833440000|2021-08-13 05:44:00|9499.3|9489.3|9497.6|9487.6|9499.9|9489.9|9497.6|9487.6|9
1628833450000|2021-08-13 05:44:10|9497.9|9487.9|9497|9487|9497.9|9487.9|9497|9487|3
1628833460000|2021-08-13 05:44:20|9496.6|9486.6|9496.4|9486.4|9496.6|9486.6|9496.4|9486.4|2
1628833470000|2021-08-13 05:44:30|9496.6|9486.6|9498.1|9488.1|9498.9|9488.9|9496.6|9486.6|9
1628833480000|2021-08-13 05:44:40|9497.9|9487.9|9499.8|9489.8|9500.8|9490.8|9497.6|9487.6|8
1628833490000|2021-08-13 05:44:50|9499.4|9489.4|9497.6|9487.6|9499.9|9489.9|9497.6|9487.6|6
1628833500000|2021-08-13 05:45:00|9497.3|9487.3|9495.4|9485.4|9497.3|9487.3|9494.1|9484.1|11
1628833510000|2021-08-13 05:45:10|9495|9485|9495.6|9485.6|9495.6|9485.6|9495|9485|5
1628833530000|2021-08-13 05:45:30|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|2
1628833540000|2021-08-13 05:45:40|9495.4|9485.4|9494.4|9484.4|9495.4|9485.4|9494.4|9484.4|4
1628833550000|2021-08-13 05:45:50|9494.6|9484.6|9495.6|9485.6|9495.6|9485.6|9494.6|9484.6|6
1628833560000|2021-08-13 05:46:00|9495.4|9485.4|9495.4|9485.4|9495.8|9485.8|9494.9|9484.9|6
1628833570000|2021-08-13 05:46:10|9495.8|9485.8|9494.9|9484.9|9495.8|9485.8|9494.6|9484.6|5
1628833580000|2021-08-13 05:46:20|9494.6|9484.6|9494.3|9484.3|9494.9|9484.9|9494.1|9484.1|4
1628833590000|2021-08-13 05:46:30|9494.5|9484.5|9494.9|9484.9|9494.9|9484.9|9494.5|9484.5|2
1628833600000|2021-08-13 05:46:40|9494.6|9484.6|9494.8|9484.8|9494.8|9484.8|9494.4|9484.4|3
1628833610000|2021-08-13 05:46:50|9494.4|9484.4|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|4
1628833620000|2021-08-13 05:47:00|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.6|9484.6|5
1628833630000|2021-08-13 05:47:10|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1628833670000|2021-08-13 05:47:50|9496|9486|9496.4|9486.4|9496.6|9486.6|9496|9486|4
1628833680000|2021-08-13 05:48:00|9496|9486|9496|9486|9496|9486|9495.5|9485.5|3
1628833700000|2021-08-13 05:48:20|9495.4|9485.4|9496.6|9486.6|9496.6|9486.6|9494.9|9484.9|7
1628833710000|2021-08-13 05:48:30|9496.8|9486.8|9498.6|9488.6|9498.6|9488.6|9496.6|9486.6|5
1628833720000|2021-08-13 05:48:40|9498.4|9488.4|9498.1|9488.1|9498.4|9488.4|9498.1|9488.1|2
1628833730000|2021-08-13 05:48:50|9498.6|9488.6|9500.6|9490.6|9500.9|9490.9|9498.6|9488.6|6
1628833740000|2021-08-13 05:49:00|9500.8|9490.8|9501.9|9491.9|9501.9|9491.9|9500.6|9490.6|6
1628833750000|2021-08-13 05:49:10|9502.1|9492.1|9501.9|9491.9|9502.1|9492.1|9501.9|9491.9|2
1628833760000|2021-08-13 05:49:20|9502.5|9492.5|9503.9|9493.9|9503.9|9493.9|9502.5|9492.5|3
1628833770000|2021-08-13 05:49:30|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|2
1628833780000|2021-08-13 05:49:40|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1628833790000|2021-08-13 05:49:50|9503.6|9493.6|9503.9|9493.9|9503.9|9493.9|9503.6|9493.6|3
1628833800000|2021-08-13 05:50:00|9503.6|9493.6|9502.3|9492.3|9503.6|9493.6|9502.3|9492.3|6
1628833810000|2021-08-13 05:50:10|9502|9492|9500.6|9490.6|9502|9492|9500.6|9490.6|4
1628833820000|2021-08-13 05:50:20|9500.9|9490.9|9500.1|9490.1|9500.9|9490.9|9500.1|9490.1|2
1628833830000|2021-08-13 05:50:30|9499.4|9489.4|9500|9490|9500.1|9490.1|9499.4|9489.4|3
1628833840000|2021-08-13 05:50:40|9500.1|9490.1|9501.1|9491.1|9501.4|9491.4|9500.1|9490.1|5
1628833850000|2021-08-13 05:50:50|9501.4|9491.4|9501.1|9491.1|9501.4|9491.4|9501.1|9491.1|2
1628833860000|2021-08-13 05:51:00|9501.4|9491.4|9499.8|9489.8|9501.4|9491.4|9499.8|9489.8|6
1628833870000|2021-08-13 05:51:10|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|3
1628833880000|2021-08-13 05:51:20|9499.6|9489.6|9498.1|9488.1|9499.6|9489.6|9498.1|9488.1|3
1628833890000|2021-08-13 05:51:30|9497.9|9487.9|9497|9487|9497.9|9487.9|9497|9487|5
1628833900000|2021-08-13 05:51:40|9496.6|9486.6|9496.9|9486.9|9497.6|9487.6|9495.6|9485.6|7
1628833910000|2021-08-13 05:51:50|9496.6|9486.6|9496.4|9486.4|9496.9|9486.9|9496.4|9486.4|4
1628833920000|2021-08-13 05:52:00|9496.3|9486.3|9495.6|9485.6|9496.3|9486.3|9495.6|9485.6|2
1628833930000|2021-08-13 05:52:10|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|2
1628833950000|2021-08-13 05:52:30|9495.9|9485.9|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|2
1628834020000|2021-08-13 05:53:40|9495.9|9485.9|9495.1|9485.1|9495.9|9485.9|9495.1|9485.1|4
1628834030000|2021-08-13 05:53:50|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9494.6|9484.6|2
1628834050000|2021-08-13 05:54:10|9494.9|9484.9|9495.1|9485.1|9495.1|9485.1|9494.9|9484.9|2
1628834060000|2021-08-13 05:54:20|9495|9485|9495.5|9485.5|9495.5|9485.5|9495|9485|3
1628834070000|2021-08-13 05:54:30|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628834080000|2021-08-13 05:54:40|9495.6|9485.6|9497.9|9487.9|9498|9488|9495.6|9485.6|5
1628834090000|2021-08-13 05:54:50|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|2
1628834100000|2021-08-13 05:55:00|9498|9488|9498.1|9488.1|9498.1|9488.1|9498|9488|2
1628834110000|2021-08-13 05:55:10|9498|9488|9498|9488|9498|9488|9498|9488|1
1628834120000|2021-08-13 05:55:20|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628834140000|2021-08-13 05:55:40|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1628834160000|2021-08-13 05:56:00|9497.9|9487.9|9497.6|9487.6|9497.9|9487.9|9497.6|9487.6|2
1628834170000|2021-08-13 05:56:10|9497.4|9487.4|9495.4|9485.4|9497.4|9487.4|9495.4|9485.4|2
1628834180000|2021-08-13 05:56:20|9495.6|9485.6|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|2
1628834190000|2021-08-13 05:56:30|9496.1|9486.1|9497.4|9487.4|9497.4|9487.4|9496.1|9486.1|4
1628834200000|2021-08-13 05:56:40|9497.6|9487.6|9497.9|9487.9|9497.9|9487.9|9497.6|9487.6|2
1628834230000|2021-08-13 05:57:10|9498.1|9488.1|9498.4|9488.4|9498.6|9488.6|9498.1|9488.1|3
1628834240000|2021-08-13 05:57:20|9498.6|9488.6|9498.4|9488.4|9498.6|9488.6|9498.4|9488.4|2
1628834250000|2021-08-13 05:57:30|9498.6|9488.6|9499.4|9489.4|9499.4|9489.4|9498.6|9488.6|2
1628834260000|2021-08-13 05:57:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1628834270000|2021-08-13 05:57:50|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1628834280000|2021-08-13 05:58:00|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|1
1628834290000|2021-08-13 05:58:10|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628834330000|2021-08-13 05:58:50|9500.6|9490.6|9501.1|9491.1|9501.1|9491.1|9500.6|9490.6|2
1628834340000|2021-08-13 05:59:00|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1628834370000|2021-08-13 05:59:30|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1628834380000|2021-08-13 05:59:40|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1628834390000|2021-08-13 05:59:50|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|3
1628834400000|2021-08-13 06:00:00|9501.1|9491.1|9504.6|9494.6|9504.6|9494.6|9501.1|9491.1|4
1628834410000|2021-08-13 06:00:10|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628834420000|2021-08-13 06:00:20|9504.6|9494.6|9504.6|9494.6|9505|9495|9504.6|9494.6|3
1628834450000|2021-08-13 06:00:50|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9504.3|9494.3|2
1628834460000|2021-08-13 06:01:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1628834480000|2021-08-13 06:01:20|9504.1|9494.1|9504.4|9494.4|9504.5|9494.5|9504.1|9494.1|5
1628834490000|2021-08-13 06:01:30|9504|9494|9502.1|9492.1|9504|9494|9502.1|9492.1|3
1628834500000|2021-08-13 06:01:40|9502.4|9492.4|9504.4|9494.4|9504.4|9494.4|9502.4|9492.4|3
1628834510000|2021-08-13 06:01:50|9504.5|9494.5|9504.4|9494.4|9504.5|9494.5|9504.4|9494.4|2
1628834530000|2021-08-13 06:02:10|9504.3|9494.3|9504.9|9494.9|9504.9|9494.9|9504.3|9494.3|3
1628834550000|2021-08-13 06:02:30|9505.5|9495.5|9505.8|9495.8|9506.3|9496.3|9505.5|9495.5|4
1628834560000|2021-08-13 06:02:40|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1628834580000|2021-08-13 06:03:00|9505.9|9495.9|9506.6|9496.6|9506.8|9496.8|9505.9|9495.9|4
1628834590000|2021-08-13 06:03:10|9506.8|9496.8|9507.4|9497.4|9507.4|9497.4|9506.8|9496.8|3
1628834600000|2021-08-13 06:03:20|9507.5|9497.5|9507.8|9497.8|9508.9|9498.9|9507.5|9497.5|3
1628834610000|2021-08-13 06:03:30|9507.6|9497.6|9507.4|9497.4|9507.6|9497.6|9507.4|9497.4|2
1628834620000|2021-08-13 06:03:40|9507.3|9497.3|9506.4|9496.4|9507.3|9497.3|9506.3|9496.3|5
1628834630000|2021-08-13 06:03:50|9506.1|9496.1|9505|9495|9506.1|9496.1|9505|9495|4
1628834640000|2021-08-13 06:04:00|9505.1|9495.1|9504.6|9494.6|9505.1|9495.1|9504.6|9494.6|3
1628834650000|2021-08-13 06:04:10|9504.9|9494.9|9506.1|9496.1|9506.1|9496.1|9504.9|9494.9|3
1628834660000|2021-08-13 06:04:20|9506.6|9496.6|9508.4|9498.4|9508.4|9498.4|9506.6|9496.6|9
1628834670000|2021-08-13 06:04:30|9508.1|9498.1|9506.1|9496.1|9508.1|9498.1|9506.1|9496.1|6
1628834700000|2021-08-13 06:05:00|9506.4|9496.4|9507.4|9497.4|9507.4|9497.4|9506.4|9496.4|3
1628834710000|2021-08-13 06:05:10|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.8|9496.8|4
1628834730000|2021-08-13 06:05:30|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1628834750000|2021-08-13 06:05:50|9506.9|9496.9|9509.6|9499.6|9509.6|9499.6|9506.9|9496.9|6
1628834760000|2021-08-13 06:06:00|9510|9500|9511.1|9501.1|9511.1|9501.1|9510|9500|3
1628834770000|2021-08-13 06:06:10|9511.3|9501.3|9511.1|9501.1|9511.3|9501.3|9510.9|9500.9|3
1628834780000|2021-08-13 06:06:20|9510.9|9500.9|9508.9|9498.9|9510.9|9500.9|9508.9|9498.9|11
1628834800000|2021-08-13 06:06:40|9509|9499|9510.4|9500.4|9510.6|9500.6|9509|9499|3
1628834810000|2021-08-13 06:06:50|9510.6|9500.6|9510.9|9500.9|9511.9|9501.9|9510.6|9500.6|6
1628834820000|2021-08-13 06:07:00|9511.4|9501.4|9507.4|9497.4|9511.4|9501.4|9507.4|9497.4|6
1628834830000|2021-08-13 06:07:10|9507.1|9497.1|9506.1|9496.1|9507.1|9497.1|9506.1|9496.1|4
1628834840000|2021-08-13 06:07:20|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1628834860000|2021-08-13 06:07:40|9506.1|9496.1|9506.4|9496.4|9506.4|9496.4|9506.1|9496.1|2
1628834870000|2021-08-13 06:07:50|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1628834880000|2021-08-13 06:08:00|9505.9|9495.9|9506|9496|9506.1|9496.1|9505.9|9495.9|4
1628834890000|2021-08-13 06:08:10|9506.3|9496.3|9506.3|9496.3|9506.6|9496.6|9506.3|9496.3|3
1628834910000|2021-08-13 06:08:30|9506.4|9496.4|9506.3|9496.3|9506.4|9496.4|9506.3|9496.3|2
1628834920000|2021-08-13 06:08:40|9504.9|9494.9|9505.4|9495.4|9505.4|9495.4|9504.9|9494.9|2
1628834940000|2021-08-13 06:09:00|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|9505.6|9495.6|1
1628834950000|2021-08-13 06:09:10|9505.9|9495.9|9506.9|9496.9|9506.9|9496.9|9505.9|9495.9|4
1628834960000|2021-08-13 06:09:20|9507.1|9497.1|9507.1|9497.1|9507.6|9497.6|9506.8|9496.8|6
1628834980000|2021-08-13 06:09:40|9506.9|9496.9|9503.3|9493.3|9506.9|9496.9|9503.3|9493.3|8
1628834990000|2021-08-13 06:09:50|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.8|9492.8|3
1628835000000|2021-08-13 06:10:00|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1628835020000|2021-08-13 06:10:20|9502.9|9492.9|9503.6|9493.6|9503.6|9493.6|9502.9|9492.9|3
1628835030000|2021-08-13 06:10:30|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|9503.9|9493.9|1
1628835050000|2021-08-13 06:10:50|9503.8|9493.8|9502.4|9492.4|9503.8|9493.8|9502.4|9492.4|3
1628835060000|2021-08-13 06:11:00|9502.1|9492.1|9502|9492|9502.1|9492.1|9502|9492|2
1628835070000|2021-08-13 06:11:10|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628835080000|2021-08-13 06:11:20|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|1
1628835090000|2021-08-13 06:11:30|9502.9|9492.9|9503.4|9493.4|9503.4|9493.4|9502.9|9492.9|3
1628835100000|2021-08-13 06:11:40|9504.6|9494.6|9506.5|9496.5|9506.5|9496.5|9504.6|9494.6|8
1628835110000|2021-08-13 06:11:50|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1628835120000|2021-08-13 06:12:00|9506.8|9496.8|9507.8|9497.8|9507.8|9497.8|9506.8|9496.8|2
1628835140000|2021-08-13 06:12:20|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|3
1628835150000|2021-08-13 06:12:30|9506.4|9496.4|9505.3|9495.3|9506.4|9496.4|9505.3|9495.3|4
1628835160000|2021-08-13 06:12:40|9506.6|9496.6|9505.4|9495.4|9506.6|9496.6|9505|9495|11
1628835170000|2021-08-13 06:12:50|9505.3|9495.3|9503.1|9493.1|9505.3|9495.3|9503.1|9493.1|5
1628835180000|2021-08-13 06:13:00|9503.4|9493.4|9503.9|9493.9|9504.1|9494.1|9503.4|9493.4|3
1628835190000|2021-08-13 06:13:10|9503.4|9493.4|9501.4|9491.4|9503.4|9493.4|9501.1|9491.1|8
1628835210000|2021-08-13 06:13:30|9501.3|9491.3|9500.9|9490.9|9501.3|9491.3|9500.6|9490.6|3
1628835230000|2021-08-13 06:13:50|9501.4|9491.4|9501.9|9491.9|9501.9|9491.9|9501.4|9491.4|2
1628835260000|2021-08-13 06:14:20|9501|9491|9501|9491|9501|9491|9501|9491|1
1628835270000|2021-08-13 06:14:30|9501.3|9491.3|9501.4|9491.4|9501.5|9491.5|9501.3|9491.3|3
1628835280000|2021-08-13 06:14:40|9500.6|9490.6|9499.6|9489.6|9500.6|9490.6|9499.6|9489.6|3
1628835290000|2021-08-13 06:14:50|9500.9|9490.9|9499.1|9489.1|9501.1|9491.1|9499.1|9489.1|6
1628835300000|2021-08-13 06:15:00|9498.6|9488.6|9498.1|9488.1|9498.6|9488.6|9498.1|9488.1|3
1628835330000|2021-08-13 06:15:30|9498.3|9488.3|9499.4|9489.4|9499.4|9489.4|9498.3|9488.3|6
1628835340000|2021-08-13 06:15:40|9500.1|9490.1|9501.4|9491.4|9501.4|9491.4|9500.1|9490.1|4
1628835350000|2021-08-13 06:15:50|9501.3|9491.3|9501.4|9491.4|9501.4|9491.4|9501.3|9491.3|2
1628835360000|2021-08-13 06:16:00|9501.1|9491.1|9502.4|9492.4|9502.4|9492.4|9501.1|9491.1|6
1628835420000|2021-08-13 06:17:00|9502.6|9492.6|9502.9|9492.9|9502.9|9492.9|9502.4|9492.4|4
1628835430000|2021-08-13 06:17:10|9503.1|9493.1|9503.4|9493.4|9503.4|9493.4|9503.1|9493.1|2
1628835440000|2021-08-13 06:17:20|9503.9|9493.9|9506.1|9496.1|9506.1|9496.1|9503.9|9493.9|5
1628835450000|2021-08-13 06:17:30|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9505.9|9495.9|3
1628835460000|2021-08-13 06:17:40|9506.3|9496.3|9507.4|9497.4|9507.4|9497.4|9506|9496|4
1628835470000|2021-08-13 06:17:50|9507.8|9497.8|9507.4|9497.4|9507.8|9497.8|9507.4|9497.4|2
1628835480000|2021-08-13 06:18:00|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1628835490000|2021-08-13 06:18:10|9507.5|9497.5|9506.5|9496.5|9507.5|9497.5|9506.5|9496.5|2
1628835500000|2021-08-13 06:18:20|9506.9|9496.9|9506.1|9496.1|9506.9|9496.9|9505.9|9495.9|4
1628835510000|2021-08-13 06:18:30|9506.4|9496.4|9506.1|9496.1|9507.5|9497.5|9506.1|9496.1|5
1628835540000|2021-08-13 06:19:00|9504.9|9494.9|9505.4|9495.4|9505.4|9495.4|9504.9|9494.9|2
1628835550000|2021-08-13 06:19:10|9505.1|9495.1|9504.1|9494.1|9505.1|9495.1|9504|9494|4
1628835560000|2021-08-13 06:19:20|9504|9494|9504.1|9494.1|9504.1|9494.1|9504|9494|2
1628835630000|2021-08-13 06:20:30|9504.5|9494.5|9504.9|9494.9|9504.9|9494.9|9504.5|9494.5|2
1628835650000|2021-08-13 06:20:50|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1628835670000|2021-08-13 06:21:10|9505.5|9495.5|9505.9|9495.9|9505.9|9495.9|9505.5|9495.5|3
1628835680000|2021-08-13 06:21:20|9507.1|9497.1|9507.5|9497.5|9507.5|9497.5|9506.1|9496.1|5
1628835690000|2021-08-13 06:21:30|9507.8|9497.8|9508.3|9498.3|9508.9|9498.9|9507.8|9497.8|6
1628835710000|2021-08-13 06:21:50|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1628835720000|2021-08-13 06:22:00|9508.3|9498.3|9507.1|9497.1|9508.3|9498.3|9507.1|9497.1|4
1628835730000|2021-08-13 06:22:10|9507.3|9497.3|9507.6|9497.6|9507.8|9497.8|9507.3|9497.3|4
1628835740000|2021-08-13 06:22:20|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628835750000|2021-08-13 06:22:30|9507.4|9497.4|9508.4|9498.4|9508.4|9498.4|9507.1|9497.1|4
1628835760000|2021-08-13 06:22:40|9508.5|9498.5|9508.5|9498.5|9508.6|9498.6|9508.5|9498.5|3
1628835780000|2021-08-13 06:23:00|9508.6|9498.6|9508.5|9498.5|9508.6|9498.6|9508.5|9498.5|2
1628835790000|2021-08-13 06:23:10|9508.1|9498.1|9506.6|9496.6|9508.1|9498.1|9506.4|9496.4|11
1628835800000|2021-08-13 06:23:20|9506.4|9496.4|9506.6|9496.6|9506.9|9496.9|9505.9|9495.9|6
1628835810000|2021-08-13 06:23:30|9506.4|9496.4|9507.6|9497.6|9507.6|9497.6|9506.1|9496.1|8
1628835820000|2021-08-13 06:23:40|9507.4|9497.4|9507.3|9497.3|9507.4|9497.4|9507.3|9497.3|2
1628835830000|2021-08-13 06:23:50|9507.4|9497.4|9507.9|9497.9|9507.9|9497.9|9507.4|9497.4|3
1628835840000|2021-08-13 06:24:00|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.1|9498.1|4
1628835850000|2021-08-13 06:24:10|9508.9|9498.9|9509.4|9499.4|9509.4|9499.4|9508.9|9498.9|2
1628835860000|2021-08-13 06:24:20|9509.3|9499.3|9508.9|9498.9|9509.3|9499.3|9508.8|9498.8|3
1628835870000|2021-08-13 06:24:30|9510.3|9500.3|9511|9501|9511.9|9501.9|9510.3|9500.3|12
1628835890000|2021-08-13 06:24:50|9510.1|9500.1|9506.3|9496.3|9510.1|9500.1|9506|9496|7
1628835900000|2021-08-13 06:25:00|9506.5|9496.5|9505.9|9495.9|9507.4|9497.4|9505.9|9495.9|5
1628835910000|2021-08-13 06:25:10|9505.6|9495.6|9505|9495|9505.6|9495.6|9504.8|9494.8|4
1628835920000|2021-08-13 06:25:20|9505.3|9495.3|9506.1|9496.1|9506.1|9496.1|9505.3|9495.3|2
1628835930000|2021-08-13 06:25:30|9505.9|9495.9|9506.3|9496.3|9506.3|9496.3|9505.9|9495.9|3
1628835940000|2021-08-13 06:25:40|9506.1|9496.1|9505.9|9495.9|9506.1|9496.1|9505.9|9495.9|2
1628835960000|2021-08-13 06:26:00|9506.1|9496.1|9506.3|9496.3|9506.3|9496.3|9506.1|9496.1|2
1628835970000|2021-08-13 06:26:10|9506.1|9496.1|9507.1|9497.1|9507.1|9497.1|9506.1|9496.1|3
1628835980000|2021-08-13 06:26:20|9506.4|9496.4|9507.1|9497.1|9507.1|9497.1|9506.4|9496.4|2
1628835990000|2021-08-13 06:26:30|9506.9|9496.9|9505.1|9495.1|9508.1|9498.1|9505|9495|8
1628836000000|2021-08-13 06:26:40|9505.6|9495.6|9504.9|9494.9|9507.4|9497.4|9504.9|9494.9|6
1628836010000|2021-08-13 06:26:50|9505|9495|9504.9|9494.9|9505|9495|9504.5|9494.5|4
1628836020000|2021-08-13 06:27:00|9505.6|9495.6|9504.9|9494.9|9505.6|9495.6|9504.6|9494.6|4
1628836030000|2021-08-13 06:27:10|9504.4|9494.4|9503.6|9493.6|9504.4|9494.4|9503.3|9493.3|4
1628836040000|2021-08-13 06:27:20|9504.3|9494.3|9504.1|9494.1|9504.3|9494.3|9504.1|9494.1|2
1628836050000|2021-08-13 06:27:30|9504.4|9494.4|9504.1|9494.1|9504.6|9494.6|9504.1|9494.1|4
1628836060000|2021-08-13 06:27:40|9505.1|9495.1|9504.4|9494.4|9505.1|9495.1|9504.4|9494.4|6
1628836070000|2021-08-13 06:27:50|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1628836090000|2021-08-13 06:28:10|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9502|9492|6
1628836100000|2021-08-13 06:28:20|9504.3|9494.3|9503.9|9493.9|9504.3|9494.3|9503.6|9493.6|5
1628836110000|2021-08-13 06:28:30|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.4|9492.4|3
1628836120000|2021-08-13 06:28:40|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1628836130000|2021-08-13 06:28:50|9503|9493|9501.5|9491.5|9503|9493|9501.4|9491.4|8
1628836160000|2021-08-13 06:29:20|9501.6|9491.6|9502.6|9492.6|9503|9493|9501.6|9491.6|4
1628836170000|2021-08-13 06:29:30|9503.1|9493.1|9503.1|9493.1|9503.4|9493.4|9502.5|9492.5|4
1628836180000|2021-08-13 06:29:40|9503.4|9493.4|9504.3|9494.3|9504.3|9494.3|9503.4|9493.4|8
1628836190000|2021-08-13 06:29:50|9505.1|9495.1|9504.5|9494.5|9505.4|9495.4|9504.5|9494.5|6
1628836200000|2021-08-13 06:30:00|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628836210000|2021-08-13 06:30:10|9504.5|9494.5|9502.6|9492.6|9504.5|9494.5|9502.5|9492.5|7
1628836220000|2021-08-13 06:30:20|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|2
1628836240000|2021-08-13 06:30:40|9502.9|9492.9|9504.5|9494.5|9504.5|9494.5|9502.9|9492.9|6
1628836250000|2021-08-13 06:30:50|9504.1|9494.1|9505.6|9495.6|9505.6|9495.6|9504.1|9494.1|10
1628836260000|2021-08-13 06:31:00|9505.9|9495.9|9506.1|9496.1|9506.1|9496.1|9505.8|9495.8|5
1628836280000|2021-08-13 06:31:20|9506.6|9496.6|9506.9|9496.9|9507|9497|9506.4|9496.4|5
1628836290000|2021-08-13 06:31:30|9507.1|9497.1|9507.8|9497.8|9507.8|9497.8|9507.1|9497.1|2
1628836310000|2021-08-13 06:31:50|9507.9|9497.9|9509.6|9499.6|9509.6|9499.6|9507.9|9497.9|3
1628836320000|2021-08-13 06:32:00|9510.9|9500.9|9510|9500|9510.9|9500.9|9509.6|9499.6|6
1628836330000|2021-08-13 06:32:10|9509|9499|9506.6|9496.6|9509|9499|9506.6|9496.6|4
1628836340000|2021-08-13 06:32:20|9506.4|9496.4|9505.6|9495.6|9506.4|9496.4|9505.6|9495.6|3
1628836350000|2021-08-13 06:32:30|9506|9496|9506.4|9496.4|9506.4|9496.4|9506|9496|2
1628836360000|2021-08-13 06:32:40|9506.6|9496.6|9507.6|9497.6|9507.6|9497.6|9506.6|9496.6|6
1628836380000|2021-08-13 06:33:00|9508|9498|9508.5|9498.5|9508.5|9498.5|9508|9498|4
1628836400000|2021-08-13 06:33:20|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1628836410000|2021-08-13 06:33:30|9508.4|9498.4|9508|9498|9508.9|9498.9|9508|9498|5
1628836420000|2021-08-13 06:33:40|9508.1|9498.1|9508.4|9498.4|9508.4|9498.4|9508.1|9498.1|2
1628836440000|2021-08-13 06:34:00|9508.9|9498.9|9508.9|9498.9|9509.1|9499.1|9508.6|9498.6|7
1628836460000|2021-08-13 06:34:20|9509.1|9499.1|9508.9|9498.9|9509.6|9499.6|9508.9|9498.9|9
1628836480000|2021-08-13 06:34:40|9508.6|9498.6|9507.4|9497.4|9508.6|9498.6|9507.4|9497.4|5
1628836490000|2021-08-13 06:34:50|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628836500000|2021-08-13 06:35:00|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|9507.4|9497.4|1
1628836510000|2021-08-13 06:35:10|9506.9|9496.9|9507.4|9497.4|9507.4|9497.4|9506.9|9496.9|2
1628836530000|2021-08-13 06:35:30|9506.9|9496.9|9507.1|9497.1|9507.1|9497.1|9506.1|9496.1|5
1628836540000|2021-08-13 06:35:40|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|3
1628836550000|2021-08-13 06:35:50|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|3
1628836560000|2021-08-13 06:36:00|9507.1|9497.1|9506.1|9496.1|9507.1|9497.1|9506.1|9496.1|4
1628836580000|2021-08-13 06:36:20|9505.6|9495.6|9507.1|9497.1|9507.4|9497.4|9505.4|9495.4|10
1628836590000|2021-08-13 06:36:30|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1628836600000|2021-08-13 06:36:40|9506.4|9496.4|9506.8|9496.8|9506.8|9496.8|9505.6|9495.6|6
1628836610000|2021-08-13 06:36:50|9506.1|9496.1|9506.6|9496.6|9506.6|9496.6|9505.9|9495.9|4
1628836620000|2021-08-13 06:37:00|9507.4|9497.4|9507.9|9497.9|9507.9|9497.9|9507.3|9497.3|9
1628836630000|2021-08-13 06:37:10|9508.4|9498.4|9507.9|9497.9|9508.4|9498.4|9507.9|9497.9|3
1628836640000|2021-08-13 06:37:20|9508.1|9498.1|9507.9|9497.9|9508.8|9498.8|9507.9|9497.9|6
1628836650000|2021-08-13 06:37:30|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1628836670000|2021-08-13 06:37:50|9507.5|9497.5|9507.3|9497.3|9507.5|9497.5|9507.3|9497.3|2
1628836680000|2021-08-13 06:38:00|9507|9497|9507.4|9497.4|9507.4|9497.4|9506.4|9496.4|4
1628836690000|2021-08-13 06:38:10|9507.9|9497.9|9507.8|9497.8|9507.9|9497.9|9507.8|9497.8|2
1628836700000|2021-08-13 06:38:20|9507.9|9497.9|9507.4|9497.4|9507.9|9497.9|9507.4|9497.4|3
1628836710000|2021-08-13 06:38:30|9507|9497|9505.4|9495.4|9507|9497|9505.4|9495.4|3
1628836730000|2021-08-13 06:38:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1628836740000|2021-08-13 06:39:00|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|9505.4|9495.4|1
1628836760000|2021-08-13 06:39:20|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1628836780000|2021-08-13 06:39:40|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|9505.3|9495.3|1
1628836790000|2021-08-13 06:39:50|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1628836800000|2021-08-13 06:40:00|9505.8|9495.8|9507.1|9497.1|9507.1|9497.1|9505.8|9495.8|3
1628836810000|2021-08-13 06:40:10|9506.8|9496.8|9502.3|9492.3|9506.8|9496.8|9502.1|9492.1|4
1628836820000|2021-08-13 06:40:20|9502.4|9492.4|9503.6|9493.6|9503.6|9493.6|9502.4|9492.4|4
1628836830000|2021-08-13 06:40:30|9503.1|9493.1|9501.4|9491.4|9503.1|9493.1|9501.4|9491.4|3
1628836840000|2021-08-13 06:40:40|9501.1|9491.1|9500.9|9490.9|9501.1|9491.1|9500.9|9490.9|2
1628836860000|2021-08-13 06:41:00|9500.8|9490.8|9500.1|9490.1|9500.8|9490.8|9500.1|9490.1|3
1628836870000|2021-08-13 06:41:10|9499.9|9489.9|9501.1|9491.1|9501.1|9491.1|9499.9|9489.9|6
1628836890000|2021-08-13 06:41:30|9501|9491|9500.5|9490.5|9501|9491|9500.1|9490.1|4
1628836900000|2021-08-13 06:41:40|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1628836910000|2021-08-13 06:41:50|9500.5|9490.5|9500.9|9490.9|9500.9|9490.9|9500.4|9490.4|5
1628836920000|2021-08-13 06:42:00|9501.4|9491.4|9501.1|9491.1|9501.4|9491.4|9501.1|9491.1|2
1628836930000|2021-08-13 06:42:10|9501.4|9491.4|9501.5|9491.5|9501.5|9491.5|9501.4|9491.4|2
1628836940000|2021-08-13 06:42:20|9501.4|9491.4|9502.6|9492.6|9502.9|9492.9|9501.4|9491.4|4
1628836950000|2021-08-13 06:42:30|9502.9|9492.9|9504|9494|9504|9494|9502.9|9492.9|3
1628836960000|2021-08-13 06:42:40|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1628836970000|2021-08-13 06:42:50|9504.6|9494.6|9505.4|9495.4|9505.6|9495.6|9503.8|9493.8|5
1628836980000|2021-08-13 06:43:00|9505|9495|9504.4|9494.4|9505.4|9495.4|9503.9|9493.9|5
1628836990000|2021-08-13 06:43:10|9504.1|9494.1|9504|9494|9504.6|9494.6|9504|9494|3
1628837000000|2021-08-13 06:43:20|9503.6|9493.6|9503.4|9493.4|9503.6|9493.6|9503.4|9493.4|4
1628837010000|2021-08-13 06:43:30|9503.6|9493.6|9503.4|9493.4|9503.6|9493.6|9502.9|9492.9|6
1628837020000|2021-08-13 06:43:40|9503.6|9493.6|9506.1|9496.1|9506.4|9496.4|9503.4|9493.4|9
1628837030000|2021-08-13 06:43:50|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9505.9|9495.9|9
1628837040000|2021-08-13 06:44:00|9505.9|9495.9|9505.9|9495.9|9506.4|9496.4|9505.9|9495.9|6
1628837050000|2021-08-13 06:44:10|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1628837070000|2021-08-13 06:44:30|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|9506.4|9496.4|1
1628837080000|2021-08-13 06:44:40|9505|9495|9505.3|9495.3|9505.5|9495.5|9505|9495|3
1628837090000|2021-08-13 06:44:50|9505|9495|9504.9|9494.9|9505.4|9495.4|9504.4|9494.4|4
1628837100000|2021-08-13 06:45:00|9506.1|9496.1|9506.9|9496.9|9507.1|9497.1|9506.1|9496.1|3
1628837110000|2021-08-13 06:45:10|9507.3|9497.3|9508.1|9498.1|9508.3|9498.3|9507.3|9497.3|5
1628837130000|2021-08-13 06:45:30|9506.9|9496.9|9508.1|9498.1|9508.1|9498.1|9506.9|9496.9|5
1628837140000|2021-08-13 06:45:40|9507.9|9497.9|9509.4|9499.4|9509.4|9499.4|9507.9|9497.9|4
1628837150000|2021-08-13 06:45:50|9509|9499|9509|9499|9509|9499|9508.9|9498.9|3
1628837160000|2021-08-13 06:46:00|9509.9|9499.9|9509.4|9499.4|9509.9|9499.9|9508.8|9498.8|6
1628837170000|2021-08-13 06:46:10|9509.6|9499.6|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|3
1628837180000|2021-08-13 06:46:20|9510.3|9500.3|9510.4|9500.4|9510.4|9500.4|9510.3|9500.3|2
1628837190000|2021-08-13 06:46:30|9510.1|9500.1|9508.8|9498.8|9510.1|9500.1|9508.8|9498.8|6
1628837200000|2021-08-13 06:46:40|9508.5|9498.5|9507.1|9497.1|9508.5|9498.5|9507.1|9497.1|5
1628837210000|2021-08-13 06:46:50|9507.4|9497.4|9507.5|9497.5|9507.5|9497.5|9507.4|9497.4|2
1628837220000|2021-08-13 06:47:00|9507.6|9497.6|9507|9497|9507.6|9497.6|9507|9497|3
1628837230000|2021-08-13 06:47:10|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1628837240000|2021-08-13 06:47:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1628837250000|2021-08-13 06:47:30|9506.9|9496.9|9507|9497|9507.1|9497.1|9506.9|9496.9|3
1628837260000|2021-08-13 06:47:40|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1628837270000|2021-08-13 06:47:50|9507|9497|9507.3|9497.3|9507.8|9497.8|9507|9497|4
1628837280000|2021-08-13 06:48:00|9507.5|9497.5|9508.4|9498.4|9508.4|9498.4|9507.5|9497.5|12
1628837290000|2021-08-13 06:48:10|9508.6|9498.6|9508.3|9498.3|9508.6|9498.6|9508.3|9498.3|2
1628837300000|2021-08-13 06:48:20|9508.6|9498.6|9509.1|9499.1|9509.4|9499.4|9508.6|9498.6|6
1628837310000|2021-08-13 06:48:30|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.1|9499.1|5
1628837320000|2021-08-13 06:48:40|9509.9|9499.9|9510.3|9500.3|9510.6|9500.6|9509.9|9499.9|4
1628837330000|2021-08-13 06:48:50|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1628837340000|2021-08-13 06:49:00|9510.1|9500.1|9510.5|9500.5|9510.5|9500.5|9510|9500|4
1628837360000|2021-08-13 06:49:20|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628837380000|2021-08-13 06:49:40|9510.5|9500.5|9511|9501|9511.1|9501.1|9510.5|9500.5|4
1628837390000|2021-08-13 06:49:50|9511.1|9501.1|9511.4|9501.4|9511.4|9501.4|9511.1|9501.1|2
1628837400000|2021-08-13 06:50:00|9511.1|9501.1|9516.1|9506.1|9516.1|9506.1|9511.1|9501.1|9
1628837410000|2021-08-13 06:50:10|9515.9|9505.9|9516.4|9506.4|9516.4|9506.4|9515.6|9505.6|4
1628837420000|2021-08-13 06:50:20|9516.5|9506.5|9516.3|9506.3|9517.4|9507.4|9516.3|9506.3|6
1628837430000|2021-08-13 06:50:30|9515.8|9505.8|9516.9|9506.9|9516.9|9506.9|9515.5|9505.5|7
1628837440000|2021-08-13 06:50:40|9517.3|9507.3|9517.4|9507.4|9517.6|9507.6|9517.1|9507.1|8
1628837450000|2021-08-13 06:50:50|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|3
1628837460000|2021-08-13 06:51:00|9518.4|9508.4|9518.5|9508.5|9518.6|9508.6|9518|9508|6
1628837470000|2021-08-13 06:51:10|9518.6|9508.6|9517.1|9507.1|9518.6|9508.6|9517.1|9507.1|4
1628837480000|2021-08-13 06:51:20|9517|9507|9517.6|9507.6|9517.6|9507.6|9517|9507|4
1628837490000|2021-08-13 06:51:30|9518.1|9508.1|9517.3|9507.3|9518.1|9508.1|9516.9|9506.9|10
1628837500000|2021-08-13 06:51:40|9516.9|9506.9|9516.1|9506.1|9517.3|9507.3|9515.9|9505.9|8
1628837520000|2021-08-13 06:52:00|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1628837530000|2021-08-13 06:52:10|9517|9507|9517.9|9507.9|9517.9|9507.9|9517|9507|4
1628837540000|2021-08-13 06:52:20|9518.1|9508.1|9518|9508|9518.4|9508.4|9518|9508|5
1628837550000|2021-08-13 06:52:30|9518.1|9508.1|9518.3|9508.3|9518.3|9508.3|9517.9|9507.9|3
1628837560000|2021-08-13 06:52:40|9517.9|9507.9|9517.4|9507.4|9517.9|9507.9|9517.4|9507.4|2
1628837570000|2021-08-13 06:52:50|9517.6|9507.6|9518.4|9508.4|9518.4|9508.4|9517.6|9507.6|5
1628837580000|2021-08-13 06:53:00|9518.9|9508.9|9518.1|9508.1|9518.9|9508.9|9517.9|9507.9|6
1628837590000|2021-08-13 06:53:10|9517.9|9507.9|9519|9509|9519.6|9509.6|9517.9|9507.9|11
1628837600000|2021-08-13 06:53:20|9519.3|9509.3|9520.1|9510.1|9520.1|9510.1|9519.3|9509.3|4
1628837610000|2021-08-13 06:53:30|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1628837620000|2021-08-13 06:53:40|9521.1|9511.1|9521.1|9511.1|9522.4|9512.4|9521.1|9511.1|10
1628837630000|2021-08-13 06:53:50|9521.4|9511.4|9521.1|9511.1|9521.5|9511.5|9521.1|9511.1|8
1628837640000|2021-08-13 06:54:00|9520.3|9510.3|9519.6|9509.6|9520.3|9510.3|9519.6|9509.6|4
1628837650000|2021-08-13 06:54:10|9519.4|9509.4|9518.1|9508.1|9519.4|9509.4|9518|9508|4
1628837660000|2021-08-13 06:54:20|9517.9|9507.9|9518.6|9508.6|9518.6|9508.6|9517.1|9507.1|5
1628837670000|2021-08-13 06:54:30|9518.4|9508.4|9516|9506|9518.4|9508.4|9516|9506|5
1628837680000|2021-08-13 06:54:40|9516.3|9506.3|9515.6|9505.6|9516.6|9506.6|9515.6|9505.6|3
1628837690000|2021-08-13 06:54:50|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1628837700000|2021-08-13 06:55:00|9515.3|9505.3|9514.8|9504.8|9516.5|9506.5|9514|9504|11
1628837710000|2021-08-13 06:55:10|9515|9505|9516.6|9506.6|9516.6|9506.6|9514.6|9504.6|9
1628837720000|2021-08-13 06:55:20|9516.5|9506.5|9514.5|9504.5|9516.5|9506.5|9514.5|9504.5|4
1628837730000|2021-08-13 06:55:30|9514.6|9504.6|9512.8|9502.8|9514.6|9504.6|9512.8|9502.8|4
1628837740000|2021-08-13 06:55:40|9512.5|9502.5|9513.9|9503.9|9513.9|9503.9|9512.5|9502.5|9
1628837750000|2021-08-13 06:55:50|9514|9504|9513.3|9503.3|9514|9504|9513.3|9503.3|3
1628837760000|2021-08-13 06:56:00|9513.1|9503.1|9513.1|9503.1|9513.1|9503.1|9512|9502|10
1628837770000|2021-08-13 06:56:10|9512.9|9502.9|9513|9503|9513|9503|9512.9|9502.9|2
1628837780000|2021-08-13 06:56:20|9512.8|9502.8|9513.4|9503.4|9513.4|9503.4|9512.4|9502.4|8
1628837790000|2021-08-13 06:56:30|9513.5|9503.5|9514.6|9504.6|9514.6|9504.6|9513.5|9503.5|7
1628837800000|2021-08-13 06:56:40|9514.1|9504.1|9514.5|9504.5|9514.5|9504.5|9513.9|9503.9|3
1628837810000|2021-08-13 06:56:50|9513.9|9503.9|9514.8|9504.8|9514.9|9504.9|9513.9|9503.9|6
1628837820000|2021-08-13 06:57:00|9514.6|9504.6|9512.8|9502.8|9514.6|9504.6|9512.5|9502.5|8
1628837830000|2021-08-13 06:57:10|9512.6|9502.6|9512.9|9502.9|9513.1|9503.1|9512.1|9502.1|9
1628837840000|2021-08-13 06:57:20|9513.1|9503.1|9512.9|9502.9|9513.1|9503.1|9512.9|9502.9|4
1628837850000|2021-08-13 06:57:30|9512.8|9502.8|9512.1|9502.1|9512.9|9502.9|9512.1|9502.1|10
1628837860000|2021-08-13 06:57:40|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1628837870000|2021-08-13 06:57:50|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1628837880000|2021-08-13 06:58:00|9512.4|9502.4|9512.5|9502.5|9512.8|9502.8|9512.4|9502.4|3
1628837890000|2021-08-13 06:58:10|9512.8|9502.8|9513.1|9503.1|9513.4|9503.4|9512.8|9502.8|6
1628837900000|2021-08-13 06:58:20|9513|9503|9512.6|9502.6|9513.1|9503.1|9512.6|9502.6|7
1628837910000|2021-08-13 06:58:30|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|5
1628837920000|2021-08-13 06:58:40|9511.6|9501.6|9512.1|9502.1|9512.1|9502.1|9511.4|9501.4|4
1628837930000|2021-08-13 06:58:50|9511.9|9501.9|9510.3|9500.3|9511.9|9501.9|9510|9500|13
1628837940000|2021-08-13 06:59:00|9510.4|9500.4|9509.9|9499.9|9510.8|9500.8|9509.9|9499.9|9
1628837950000|2021-08-13 06:59:10|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.4|9499.4|4
1628837960000|2021-08-13 06:59:20|9509.9|9499.9|9509.6|9499.6|9510.4|9500.4|9509.6|9499.6|6
1628837970000|2021-08-13 06:59:30|9509.9|9499.9|9510.9|9500.9|9510.9|9500.9|9509.5|9499.5|7
1628837980000|2021-08-13 06:59:40|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1628837990000|2021-08-13 06:59:50|9510.6|9500.6|9515.1|9505.1|9515.1|9505.1|9510.6|9500.6|10
1628838000000|2021-08-13 07:00:00|9515.4|9505.4|9516.9|9506.9|9521.1|9511.1|9515.4|9505.4|20
1628838010000|2021-08-13 07:00:10|9516.8|9506.8|9516.9|9506.9|9516.9|9506.9|9516|9506|8
1628838030000|2021-08-13 07:00:30|9516.8|9506.8|9516|9506|9516.8|9506.8|9516|9506|3
1628838040000|2021-08-13 07:00:40|9515.9|9505.9|9515.3|9505.3|9515.9|9505.9|9515.1|9505.1|7
1628838050000|2021-08-13 07:00:50|9515.4|9505.4|9514|9504|9515.4|9505.4|9513.6|9503.6|7
1628838060000|2021-08-13 07:01:00|9513.9|9503.9|9511.4|9501.4|9513.9|9503.9|9510.4|9500.4|11
1628838070000|2021-08-13 07:01:10|9511.5|9501.5|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|5
1628838090000|2021-08-13 07:01:30|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9510.8|9500.8|5
1628838100000|2021-08-13 07:01:40|9510.6|9500.6|9510.1|9500.1|9510.6|9500.6|9510.1|9500.1|3
1628838110000|2021-08-13 07:01:50|9510|9500|9510|9500|9510|9500|9510|9500|1
1628838140000|2021-08-13 07:02:20|9509.8|9499.8|9509.9|9499.9|9509.9|9499.9|9509.3|9499.3|3
1628838150000|2021-08-13 07:02:30|9510.1|9500.1|9513|9503|9513|9503|9510.1|9500.1|9
1628838160000|2021-08-13 07:02:40|9513.8|9503.8|9516.4|9506.4|9516.5|9506.5|9513.8|9503.8|6
1628838180000|2021-08-13 07:03:00|9516.3|9506.3|9516.6|9506.6|9516.6|9506.6|9515.6|9505.6|7
1628838190000|2021-08-13 07:03:10|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9516.5|9506.5|2
1628838200000|2021-08-13 07:03:20|9516.3|9506.3|9514.4|9504.4|9516.3|9506.3|9514.4|9504.4|5
1628838220000|2021-08-13 07:03:40|9514.3|9504.3|9511.6|9501.6|9514.3|9504.3|9511.6|9501.6|5
1628838230000|2021-08-13 07:03:50|9510.8|9500.8|9510.9|9500.9|9510.9|9500.9|9510.8|9500.8|4
1628838240000|2021-08-13 07:04:00|9510.8|9500.8|9510.6|9500.6|9510.8|9500.8|9510.5|9500.5|3
1628838250000|2021-08-13 07:04:10|9510.8|9500.8|9510.9|9500.9|9510.9|9500.9|9510.8|9500.8|2
1628838260000|2021-08-13 07:04:20|9511.4|9501.4|9511.8|9501.8|9511.8|9501.8|9511.4|9501.4|2
1628838270000|2021-08-13 07:04:30|9511.9|9501.9|9512.8|9502.8|9512.9|9502.9|9511.8|9501.8|6
1628838280000|2021-08-13 07:04:40|9512.9|9502.9|9515|9505|9515|9505|9512.9|9502.9|7
1628838290000|2021-08-13 07:04:50|9515.3|9505.3|9516.3|9506.3|9516.5|9506.5|9515.3|9505.3|6
1628838300000|2021-08-13 07:05:00|9516.1|9506.1|9516.8|9506.8|9517|9507|9515.9|9505.9|7
1628838310000|2021-08-13 07:05:10|9515.4|9505.4|9516|9506|9516|9506|9515.4|9505.4|6
1628838320000|2021-08-13 07:05:20|9517.3|9507.3|9518.8|9508.8|9518.8|9508.8|9517.3|9507.3|8
1628838330000|2021-08-13 07:05:30|9518.5|9508.5|9517|9507|9518.8|9508.8|9517|9507|4
1628838340000|2021-08-13 07:05:40|9516.9|9506.9|9515.8|9505.8|9516.9|9506.9|9515.8|9505.8|4
1628838350000|2021-08-13 07:05:50|9515.5|9505.5|9513.5|9503.5|9515.5|9505.5|9513.5|9503.5|6
1628838360000|2021-08-13 07:06:00|9513.3|9503.3|9512.6|9502.6|9513.3|9503.3|9512.5|9502.5|5
1628838370000|2021-08-13 07:06:10|9512.4|9502.4|9511.8|9501.8|9512.4|9502.4|9511.8|9501.8|2
1628838380000|2021-08-13 07:06:20|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|9511.9|9501.9|1
1628838390000|2021-08-13 07:06:30|9511.8|9501.8|9509.1|9499.1|9511.8|9501.8|9509.1|9499.1|4
1628838400000|2021-08-13 07:06:40|9509|9499|9510.6|9500.6|9510.6|9500.6|9509|9499|3
1628838430000|2021-08-13 07:07:10|9510.4|9500.4|9510.5|9500.5|9510.5|9500.5|9510.4|9500.4|2
1628838450000|2021-08-13 07:07:30|9511.1|9501.1|9510.3|9500.3|9511.1|9501.1|9509.9|9499.9|6
1628838460000|2021-08-13 07:07:40|9510.9|9500.9|9512.9|9502.9|9512.9|9502.9|9510.9|9500.9|4
1628838470000|2021-08-13 07:07:50|9512.8|9502.8|9514|9504|9514|9504|9512.8|9502.8|5
1628838480000|2021-08-13 07:08:00|9513.4|9503.4|9510.8|9500.8|9513.4|9503.4|9510.8|9500.8|4
1628838490000|2021-08-13 07:08:10|9510.9|9500.9|9512|9502|9512|9502|9510.9|9500.9|4
1628838500000|2021-08-13 07:08:20|9511.6|9501.6|9510.9|9500.9|9511.6|9501.6|9510.9|9500.9|3
1628838520000|2021-08-13 07:08:40|9510.4|9500.4|9509.8|9499.8|9510.4|9500.4|9509.8|9499.8|2
1628838540000|2021-08-13 07:09:00|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628838550000|2021-08-13 07:09:10|9510|9500|9512|9502|9512|9502|9510|9500|5
1628838570000|2021-08-13 07:09:30|9512.5|9502.5|9512.4|9502.4|9512.5|9502.5|9512.4|9502.4|2
1628838580000|2021-08-13 07:09:40|9512.5|9502.5|9513.1|9503.1|9513.4|9503.4|9512.5|9502.5|4
1628838590000|2021-08-13 07:09:50|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1628838600000|2021-08-13 07:10:00|9513.5|9503.5|9514.4|9504.4|9515.1|9505.1|9513.5|9503.5|6
1628838610000|2021-08-13 07:10:10|9514.6|9504.6|9516.6|9506.6|9516.6|9506.6|9514.6|9504.6|6
1628838620000|2021-08-13 07:10:20|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|2
1628838630000|2021-08-13 07:10:30|9516.4|9506.4|9513.4|9503.4|9516.4|9506.4|9513.4|9503.4|7
1628838640000|2021-08-13 07:10:40|9513.3|9503.3|9514.8|9504.8|9514.8|9504.8|9513.3|9503.3|4
1628838660000|2021-08-13 07:11:00|9515.3|9505.3|9515.4|9505.4|9515.6|9505.6|9515|9505|4
1628838690000|2021-08-13 07:11:30|9515.5|9505.5|9516.4|9506.4|9516.4|9506.4|9515.5|9505.5|3
1628838700000|2021-08-13 07:11:40|9516|9506|9516.3|9506.3|9516.4|9506.4|9516|9506|6
1628838710000|2021-08-13 07:11:50|9516|9506|9516.4|9506.4|9516.4|9506.4|9516|9506|2
1628838720000|2021-08-13 07:12:00|9516|9506|9516.4|9506.4|9516.4|9506.4|9516|9506|2
1628838730000|2021-08-13 07:12:10|9516.6|9506.6|9517.3|9507.3|9517.3|9507.3|9516.6|9506.6|2
1628838740000|2021-08-13 07:12:20|9517|9507|9517|9507|9517|9507|9517|9507|1
1628838750000|2021-08-13 07:12:30|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|9517.1|9507.1|1
1628838770000|2021-08-13 07:12:50|9517|9507|9517|9507|9517|9507|9517|9507|1
1628838790000|2021-08-13 07:13:10|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|1
1628838800000|2021-08-13 07:13:20|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1628838830000|2021-08-13 07:13:50|9517|9507|9516.9|9506.9|9517|9507|9516.9|9506.9|2
1628838850000|2021-08-13 07:14:10|9517|9507|9517|9507|9517|9507|9517|9507|1
1628838860000|2021-08-13 07:14:20|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.4|9505.4|6
1628838900000|2021-08-13 07:15:00|9515.6|9505.6|9515.8|9505.8|9515.8|9505.8|9513.6|9503.6|4
1628838910000|2021-08-13 07:15:10|9515.6|9505.6|9514.5|9504.5|9515.6|9505.6|9514.5|9504.5|4
1628838920000|2021-08-13 07:15:20|9514.3|9504.3|9513.5|9503.5|9514.3|9504.3|9513.4|9503.4|6
1628838930000|2021-08-13 07:15:30|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1628838940000|2021-08-13 07:15:40|9513.5|9503.5|9513.1|9503.1|9513.5|9503.5|9513.1|9503.1|2
1628838960000|2021-08-13 07:16:00|9513.3|9503.3|9512.9|9502.9|9513.3|9503.3|9512.9|9502.9|2
1628838970000|2021-08-13 07:16:10|9512.6|9502.6|9514.1|9504.1|9514.1|9504.1|9512.4|9502.4|4
1628838980000|2021-08-13 07:16:20|9514|9504|9513.5|9503.5|9514|9504|9513.5|9503.5|2
1628838990000|2021-08-13 07:16:30|9513|9503|9512.4|9502.4|9513|9503|9512.4|9502.4|2
1628839000000|2021-08-13 07:16:40|9512.8|9502.8|9514.3|9504.3|9514.3|9504.3|9512.8|9502.8|6
1628839010000|2021-08-13 07:16:50|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1628839020000|2021-08-13 07:17:00|9512.3|9502.3|9513.1|9503.1|9513.4|9503.4|9512.3|9502.3|5
1628839030000|2021-08-13 07:17:10|9512.9|9502.9|9513.6|9503.6|9513.6|9503.6|9512.9|9502.9|4
1628839040000|2021-08-13 07:17:20|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513|9503|9
1628839050000|2021-08-13 07:17:30|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1628839060000|2021-08-13 07:17:40|9513.8|9503.8|9513.6|9503.6|9513.8|9503.8|9513.6|9503.6|4
1628839070000|2021-08-13 07:17:50|9513.8|9503.8|9512.1|9502.1|9513.8|9503.8|9512.1|9502.1|5
1628839080000|2021-08-13 07:18:00|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1628839090000|2021-08-13 07:18:10|9512.9|9502.9|9512.3|9502.3|9513|9503|9512.1|9502.1|6
1628839110000|2021-08-13 07:18:30|9513|9503|9513.8|9503.8|9513.8|9503.8|9512.9|9502.9|6
1628839130000|2021-08-13 07:18:50|9514|9504|9514.5|9504.5|9514.5|9504.5|9514|9504|2
1628839150000|2021-08-13 07:19:10|9514.4|9504.4|9514.1|9504.1|9514.4|9504.4|9514.1|9504.1|2
1628839170000|2021-08-13 07:19:30|9514.3|9504.3|9515.6|9505.6|9515.6|9505.6|9514.3|9504.3|2
1628839180000|2021-08-13 07:19:40|9515.4|9505.4|9515.9|9505.9|9515.9|9505.9|9515.4|9505.4|3
1628839190000|2021-08-13 07:19:50|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1628839220000|2021-08-13 07:20:20|9516.8|9506.8|9517|9507|9517|9507|9516.8|9506.8|2
1628839280000|2021-08-13 07:21:20|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|2
1628839290000|2021-08-13 07:21:30|9518|9508|9518.1|9508.1|9518.1|9508.1|9518|9508|2
1628839330000|2021-08-13 07:22:10|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|2
1628839360000|2021-08-13 07:22:40|9516.8|9506.8|9516.1|9506.1|9516.8|9506.8|9516.1|9506.1|2
1628839380000|2021-08-13 07:23:00|9515.8|9505.8|9514.3|9504.3|9516|9506|9514.3|9504.3|4
1628839410000|2021-08-13 07:23:30|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1628839420000|2021-08-13 07:23:40|9514.6|9504.6|9514.5|9504.5|9516.1|9506.1|9514.5|9504.5|6
1628839430000|2021-08-13 07:23:50|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.6|9503.6|4
1628839440000|2021-08-13 07:24:00|9514|9504|9513.9|9503.9|9514|9504|9513.8|9503.8|5
1628839450000|2021-08-13 07:24:10|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|1
1628839460000|2021-08-13 07:24:20|9514|9504|9514|9504|9514|9504|9514|9504|1
1628839470000|2021-08-13 07:24:30|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514|9504|3
1628839480000|2021-08-13 07:24:40|9514|9504|9514|9504|9514|9504|9514|9504|1
1628839490000|2021-08-13 07:24:50|9514.1|9504.1|9510.4|9500.4|9514.1|9504.1|9510|9500|4
1628839500000|2021-08-13 07:25:00|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628839520000|2021-08-13 07:25:20|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1628839530000|2021-08-13 07:25:30|9510.4|9500.4|9509.1|9499.1|9510.4|9500.4|9509.1|9499.1|4
1628839540000|2021-08-13 07:25:40|9509.3|9499.3|9509.1|9499.1|9509.3|9499.3|9509.1|9499.1|4
1628839570000|2021-08-13 07:26:10|9509|9499|9509|9499|9509|9499|9509|9499|1
1628839610000|2021-08-13 07:26:50|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|2
1628839620000|2021-08-13 07:27:00|9508.4|9498.4|9508.8|9498.8|9508.8|9498.8|9508.1|9498.1|3
1628839630000|2021-08-13 07:27:10|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|1
1628839640000|2021-08-13 07:27:20|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1628839650000|2021-08-13 07:27:30|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.1|9499.1|7
1628839660000|2021-08-13 07:27:40|9510.6|9500.6|9509.9|9499.9|9510.6|9500.6|9509.9|9499.9|2
1628839690000|2021-08-13 07:28:10|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1628839720000|2021-08-13 07:28:40|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1628839740000|2021-08-13 07:29:00|9510.1|9500.1|9510.4|9500.4|9510.4|9500.4|9510.1|9500.1|3
1628839800000|2021-08-13 07:30:00|9510.6|9500.6|9509.3|9499.3|9510.8|9500.8|9509.3|9499.3|6
1628839810000|2021-08-13 07:30:10|9509.1|9499.1|9509|9499|9509.1|9499.1|9509|9499|2
1628839820000|2021-08-13 07:30:20|9508.6|9498.6|9508.5|9498.5|9508.6|9498.6|9508.5|9498.5|2
1628839830000|2021-08-13 07:30:30|9508.4|9498.4|9507.8|9497.8|9508.4|9498.4|9507.8|9497.8|2
1628839840000|2021-08-13 07:30:40|9507.5|9497.5|9507.6|9497.6|9507.8|9497.8|9507.5|9497.5|3
1628839850000|2021-08-13 07:30:50|9506.1|9496.1|9504|9494|9506.1|9496.1|9504|9494|7
1628839860000|2021-08-13 07:31:00|9503.6|9493.6|9503.4|9493.4|9504|9494|9503.4|9493.4|5
1628839870000|2021-08-13 07:31:10|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1628839880000|2021-08-13 07:31:20|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1628839890000|2021-08-13 07:31:30|9503.4|9493.4|9502.9|9492.9|9503.4|9493.4|9502.9|9492.9|5
1628839910000|2021-08-13 07:31:50|9502|9492|9499.6|9489.6|9502|9492|9499.3|9489.3|5
1628839930000|2021-08-13 07:32:10|9500|9490|9501.6|9491.6|9501.6|9491.6|9500|9490|3
1628839940000|2021-08-13 07:32:20|9501.9|9491.9|9501.8|9491.8|9501.9|9491.9|9501.8|9491.8|2
1628839950000|2021-08-13 07:32:30|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1628839970000|2021-08-13 07:32:50|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.8|9491.8|2
1628839980000|2021-08-13 07:33:00|9501.9|9491.9|9501.1|9491.1|9501.9|9491.9|9500.8|9490.8|4
1628839990000|2021-08-13 07:33:10|9500.9|9490.9|9500.6|9490.6|9500.9|9490.9|9500.6|9490.6|5
1628840020000|2021-08-13 07:33:40|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1628840050000|2021-08-13 07:34:10|9501.1|9491.1|9502|9492|9502|9492|9501.1|9491.1|2
1628840060000|2021-08-13 07:34:20|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1628840070000|2021-08-13 07:34:30|9502.8|9492.8|9502.1|9492.1|9502.8|9492.8|9502.1|9492.1|5
1628840080000|2021-08-13 07:34:40|9502.5|9492.5|9502.6|9492.6|9502.6|9492.6|9502.5|9492.5|2
1628840120000|2021-08-13 07:35:20|9502.9|9492.9|9503.3|9493.3|9503.3|9493.3|9502.9|9492.9|2
1628840130000|2021-08-13 07:35:30|9503.5|9493.5|9503.1|9493.1|9503.9|9493.9|9502.6|9492.6|6
1628840170000|2021-08-13 07:36:10|9502|9492|9501|9491|9502|9492|9500.8|9490.8|4
1628840180000|2021-08-13 07:36:20|9500.9|9490.9|9499.5|9489.5|9500.9|9490.9|9499.5|9489.5|9
1628840190000|2021-08-13 07:36:30|9499.3|9489.3|9499.5|9489.5|9499.9|9489.9|9499.3|9489.3|3
1628840210000|2021-08-13 07:36:50|9498.4|9488.4|9497.8|9487.8|9498.4|9488.4|9497.8|9487.8|2
1628840220000|2021-08-13 07:37:00|9497.6|9487.6|9497|9487|9497.6|9487.6|9496.1|9486.1|6
1628840230000|2021-08-13 07:37:10|9497.1|9487.1|9497.5|9487.5|9497.5|9487.5|9497.1|9487.1|2
1628840240000|2021-08-13 07:37:20|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|3
1628840250000|2021-08-13 07:37:30|9497.1|9487.1|9497.1|9487.1|9497.4|9487.4|9497.1|9487.1|4
1628840260000|2021-08-13 07:37:40|9497|9487|9497.1|9487.1|9497.1|9487.1|9496.8|9486.8|4
1628840270000|2021-08-13 07:37:50|9497.4|9487.4|9492.9|9482.9|9497.4|9487.4|9492.9|9482.9|5
1628840280000|2021-08-13 07:38:00|9493.3|9483.3|9493.3|9483.3|9494.1|9484.1|9493.3|9483.3|6
1628840290000|2021-08-13 07:38:10|9493|9483|9492.4|9482.4|9493|9483|9492.4|9482.4|3
1628840300000|2021-08-13 07:38:20|9492.6|9482.6|9493.6|9483.6|9493.6|9483.6|9492.4|9482.4|7
1628840310000|2021-08-13 07:38:30|9493.4|9483.4|9493.8|9483.8|9493.8|9483.8|9493.4|9483.4|2
1628840320000|2021-08-13 07:38:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1628840330000|2021-08-13 07:38:50|9492.8|9482.8|9493.5|9483.5|9493.8|9483.8|9492.8|9482.8|5
1628840340000|2021-08-13 07:39:00|9493.1|9483.1|9493.5|9483.5|9493.5|9483.5|9492.8|9482.8|4
1628840350000|2021-08-13 07:39:10|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1628840370000|2021-08-13 07:39:30|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628840380000|2021-08-13 07:39:40|9492.1|9482.1|9490.8|9480.8|9492.4|9482.4|9490.8|9480.8|6
1628840390000|2021-08-13 07:39:50|9490.6|9480.6|9489.3|9479.3|9490.6|9480.6|9489.3|9479.3|3
1628840400000|2021-08-13 07:40:00|9489.1|9479.1|9489.3|9479.3|9489.9|9479.9|9488.6|9478.6|9
1628840410000|2021-08-13 07:40:10|9489.5|9479.5|9489.8|9479.8|9489.8|9479.8|9489.5|9479.5|2
1628840420000|2021-08-13 07:40:20|9490.3|9480.3|9489.9|9479.9|9490.4|9480.4|9489.9|9479.9|8
1628840430000|2021-08-13 07:40:30|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628840440000|2021-08-13 07:40:40|9490.8|9480.8|9489|9479|9490.8|9480.8|9489|9479|5
1628840450000|2021-08-13 07:40:50|9489.3|9479.3|9490.5|9480.5|9490.5|9480.5|9489.3|9479.3|4
1628840460000|2021-08-13 07:41:00|9491.3|9481.3|9492|9482|9492|9482|9491.3|9481.3|2
1628840470000|2021-08-13 07:41:10|9492.3|9482.3|9493.6|9483.6|9493.6|9483.6|9492.3|9482.3|5
1628840480000|2021-08-13 07:41:20|9492.4|9482.4|9494|9484|9494.1|9484.1|9492.4|9482.4|11
1628840490000|2021-08-13 07:41:30|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494.3|9484.3|6
1628840500000|2021-08-13 07:41:40|9494.6|9484.6|9492.4|9482.4|9494.6|9484.6|9492.4|9482.4|5
1628840510000|2021-08-13 07:41:50|9491.9|9481.9|9495.9|9485.9|9496.9|9486.9|9490.8|9480.8|14
1628840520000|2021-08-13 07:42:00|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628840530000|2021-08-13 07:42:10|9497.6|9487.6|9496.5|9486.5|9497.6|9487.6|9495.9|9485.9|4
1628840540000|2021-08-13 07:42:20|9497|9487|9495.4|9485.4|9497|9487|9495.4|9485.4|7
1628840550000|2021-08-13 07:42:30|9495|9485|9495.1|9485.1|9495.1|9485.1|9495|9485|2
1628840560000|2021-08-13 07:42:40|9495.6|9485.6|9495.5|9485.5|9496.4|9486.4|9495.5|9485.5|4
1628840570000|2021-08-13 07:42:50|9496|9486|9497.6|9487.6|9497.6|9487.6|9496|9486|5
1628840580000|2021-08-13 07:43:00|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1628840590000|2021-08-13 07:43:10|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628840600000|2021-08-13 07:43:20|9498.4|9488.4|9497.8|9487.8|9498.4|9488.4|9497.8|9487.8|2
1628840610000|2021-08-13 07:43:30|9497.4|9487.4|9497.9|9487.9|9497.9|9487.9|9497.4|9487.4|2
1628840620000|2021-08-13 07:43:40|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628840630000|2021-08-13 07:43:50|9498.3|9488.3|9498.1|9488.1|9498.3|9488.3|9498.1|9488.1|2
1628840640000|2021-08-13 07:44:00|9498.3|9488.3|9498.6|9488.6|9498.9|9488.9|9498.3|9488.3|5
1628840650000|2021-08-13 07:44:10|9497.8|9487.8|9497|9487|9497.8|9487.8|9496.9|9486.9|5
1628840670000|2021-08-13 07:44:30|9496.6|9486.6|9494.9|9484.9|9496.6|9486.6|9494.6|9484.6|5
1628840690000|2021-08-13 07:44:50|9494.6|9484.6|9497.1|9487.1|9497.1|9487.1|9493.9|9483.9|8
1628840700000|2021-08-13 07:45:00|9496.9|9486.9|9497.9|9487.9|9498|9488|9496.9|9486.9|6
1628840710000|2021-08-13 07:45:10|9497.6|9487.6|9496.9|9486.9|9497.6|9487.6|9496.9|9486.9|6
1628840720000|2021-08-13 07:45:20|9496.6|9486.6|9496.9|9486.9|9496.9|9486.9|9496.6|9486.6|2
1628840730000|2021-08-13 07:45:30|9497|9487|9497.8|9487.8|9497.8|9487.8|9497|9487|3
1628840740000|2021-08-13 07:45:40|9498.4|9488.4|9498.6|9488.6|9498.6|9488.6|9498.4|9488.4|2
1628840750000|2021-08-13 07:45:50|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1628840760000|2021-08-13 07:46:00|9499.6|9489.6|9496.6|9486.6|9499.6|9489.6|9496.6|9486.6|4
1628840790000|2021-08-13 07:46:30|9496.1|9486.1|9496|9486|9496.1|9486.1|9495.9|9485.9|4
1628840800000|2021-08-13 07:46:40|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1628840810000|2021-08-13 07:46:50|9495.8|9485.8|9494.6|9484.6|9495.8|9485.8|9494.6|9484.6|2
1628840820000|2021-08-13 07:47:00|9493.8|9483.8|9495.8|9485.8|9495.8|9485.8|9493.8|9483.8|5
1628840830000|2021-08-13 07:47:10|9495.5|9485.5|9495.4|9485.4|9495.5|9485.5|9495.4|9485.4|2
1628840840000|2021-08-13 07:47:20|9494.8|9484.8|9493.9|9483.9|9494.8|9484.8|9493.5|9483.5|4
1628840850000|2021-08-13 07:47:30|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628840870000|2021-08-13 07:47:50|9493.4|9483.4|9493.5|9483.5|9494.3|9484.3|9493.4|9483.4|4
1628840880000|2021-08-13 07:48:00|9493.1|9483.1|9494.1|9484.1|9494.1|9484.1|9492.8|9482.8|5
1628840940000|2021-08-13 07:49:00|9494.6|9484.6|9493.6|9483.6|9494.6|9484.6|9493.6|9483.6|3
1628840950000|2021-08-13 07:49:10|9493.4|9483.4|9491.8|9481.8|9493.4|9483.4|9491.8|9481.8|2
1628840960000|2021-08-13 07:49:20|9491.4|9481.4|9491.8|9481.8|9491.8|9481.8|9491.4|9481.4|3
1628840970000|2021-08-13 07:49:30|9491.9|9481.9|9492.1|9482.1|9492.3|9482.3|9491.9|9481.9|5
1628840980000|2021-08-13 07:49:40|9491.9|9481.9|9491|9481|9492|9482|9491|9481|6
1628840990000|2021-08-13 07:49:50|9490.8|9480.8|9490|9480|9490.8|9480.8|9490|9480|4
1628841010000|2021-08-13 07:50:10|9489.9|9479.9|9489.8|9479.8|9489.9|9479.9|9489.4|9479.4|4
1628841020000|2021-08-13 07:50:20|9489.5|9479.5|9488.9|9478.9|9489.5|9479.5|9488.9|9478.9|4
1628841030000|2021-08-13 07:50:30|9489|9479|9490.4|9480.4|9490.4|9480.4|9489|9479|4
1628841050000|2021-08-13 07:50:50|9489.6|9479.6|9490.5|9480.5|9490.5|9480.5|9489.6|9479.6|2
1628841090000|2021-08-13 07:51:30|9490.6|9480.6|9491.4|9481.4|9491.4|9481.4|9490.6|9480.6|9
1628841100000|2021-08-13 07:51:40|9490.8|9480.8|9488.5|9478.5|9490.8|9480.8|9488.5|9478.5|6
1628841110000|2021-08-13 07:51:50|9488.8|9478.8|9489.1|9479.1|9489.1|9479.1|9488.8|9478.8|4
1628841130000|2021-08-13 07:52:10|9489.3|9479.3|9490.8|9480.8|9490.8|9480.8|9489.3|9479.3|3
1628841140000|2021-08-13 07:52:20|9491.4|9481.4|9489.3|9479.3|9491.4|9481.4|9489.3|9479.3|7
1628841150000|2021-08-13 07:52:30|9489.4|9479.4|9490.5|9480.5|9490.5|9480.5|9489.4|9479.4|5
1628841160000|2021-08-13 07:52:40|9490.8|9480.8|9491.6|9481.6|9491.9|9481.9|9490.8|9480.8|7
1628841170000|2021-08-13 07:52:50|9492.3|9482.3|9491.3|9481.3|9492.6|9482.6|9491.3|9481.3|6
1628841180000|2021-08-13 07:53:00|9491.1|9481.1|9491|9481|9491.1|9481.1|9490.5|9480.5|3
1628841190000|2021-08-13 07:53:10|9491.1|9481.1|9491|9481|9492.1|9482.1|9491|9481|7
1628841200000|2021-08-13 07:53:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1628841210000|2021-08-13 07:53:30|9491.5|9481.5|9492.1|9482.1|9492.1|9482.1|9491.5|9481.5|3
1628841220000|2021-08-13 07:53:40|9492|9482|9491.8|9481.8|9492|9482|9491.8|9481.8|2
1628841230000|2021-08-13 07:53:50|9492.1|9482.1|9492.3|9482.3|9492.3|9482.3|9492.1|9482.1|2
1628841240000|2021-08-13 07:54:00|9492.6|9482.6|9490.3|9480.3|9493|9483|9490.3|9480.3|7
1628841250000|2021-08-13 07:54:10|9490.6|9480.6|9490|9480|9491|9481|9490|9480|7
1628841280000|2021-08-13 07:54:40|9490.1|9480.1|9490.3|9480.3|9490.8|9480.8|9490.1|9480.1|6
1628841290000|2021-08-13 07:54:50|9490.4|9480.4|9491.4|9481.4|9491.8|9481.8|9490.4|9480.4|6
1628841300000|2021-08-13 07:55:00|9491.3|9481.3|9490.5|9480.5|9491.3|9481.3|9490.5|9480.5|2
1628841310000|2021-08-13 07:55:10|9490.6|9480.6|9492.3|9482.3|9492.3|9482.3|9490.6|9480.6|2
1628841320000|2021-08-13 07:55:20|9492.6|9482.6|9491.8|9481.8|9493.4|9483.4|9491.8|9481.8|6
1628841340000|2021-08-13 07:55:40|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|5
1628841350000|2021-08-13 07:55:50|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1628841360000|2021-08-13 07:56:00|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|3
1628841380000|2021-08-13 07:56:20|9490.9|9480.9|9491.6|9481.6|9491.6|9481.6|9490.9|9480.9|2
1628841390000|2021-08-13 07:56:30|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1628841400000|2021-08-13 07:56:40|9491.6|9481.6|9491.5|9481.5|9491.9|9481.9|9491.5|9481.5|4
1628841410000|2021-08-13 07:56:50|9491.6|9481.6|9492|9482|9492|9482|9491.6|9481.6|3
1628841420000|2021-08-13 07:57:00|9491.6|9481.6|9491|9481|9491.9|9481.9|9491|9481|5
1628841430000|2021-08-13 07:57:10|9490.4|9480.4|9490.9|9480.9|9491.3|9481.3|9490.4|9480.4|3
1628841440000|2021-08-13 07:57:20|9491|9481|9490.9|9480.9|9491.3|9481.3|9490.9|9480.9|4
1628841450000|2021-08-13 07:57:30|9491|9481|9490.6|9480.6|9491.3|9481.3|9490.6|9480.6|4
1628841460000|2021-08-13 07:57:40|9490.9|9480.9|9491.4|9481.4|9491.6|9481.6|9490.9|9480.9|5
1628841470000|2021-08-13 07:57:50|9491.3|9481.3|9489.5|9479.5|9491.3|9481.3|9489|9479|4
1628841480000|2021-08-13 07:58:00|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1628841490000|2021-08-13 07:58:10|9490.4|9480.4|9490.8|9480.8|9490.8|9480.8|9490.4|9480.4|2
1628841540000|2021-08-13 07:59:00|9491.1|9481.1|9490.5|9480.5|9491.1|9481.1|9490.5|9480.5|8
1628841550000|2021-08-13 07:59:10|9490.4|9480.4|9488.8|9478.8|9490.4|9480.4|9488.5|9478.5|5
1628841560000|2021-08-13 07:59:20|9489|9479|9488.6|9478.6|9489|9479|9488.5|9478.5|5
1628841580000|2021-08-13 07:59:40|9488.8|9478.8|9489.8|9479.8|9489.8|9479.8|9488.8|9478.8|4
1628841590000|2021-08-13 07:59:50|9489.9|9479.9|9490.6|9480.6|9490.6|9480.6|9489.9|9479.9|2
1628841600000|2021-08-13 08:00:00|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1628841620000|2021-08-13 08:00:20|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1628841640000|2021-08-13 08:00:40|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1628841650000|2021-08-13 08:00:50|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|2
1628841660000|2021-08-13 08:01:00|9488.8|9478.8|9487.4|9477.4|9488.8|9478.8|9486.9|9476.9|5
1628841670000|2021-08-13 08:01:10|9487.9|9477.9|9487.4|9477.4|9487.9|9477.9|9487.1|9477.1|4
1628841690000|2021-08-13 08:01:30|9487.1|9477.1|9486.4|9476.4|9487.1|9477.1|9486.4|9476.4|3
1628841700000|2021-08-13 08:01:40|9486.3|9476.3|9485.5|9475.5|9486.3|9476.3|9485.4|9475.4|3
1628841710000|2021-08-13 08:01:50|9485.9|9475.9|9485.8|9475.8|9486.9|9476.9|9485.8|9475.8|5
1628841720000|2021-08-13 08:02:00|9485.9|9475.9|9486.8|9476.8|9486.8|9476.8|9485.9|9475.9|3
1628841730000|2021-08-13 08:02:10|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9485.9|9475.9|7
1628841740000|2021-08-13 08:02:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1628841760000|2021-08-13 08:02:40|9486.4|9476.4|9486|9476|9486.4|9476.4|9485.9|9475.9|4
1628841770000|2021-08-13 08:02:50|9486.1|9476.1|9488.6|9478.6|9488.6|9478.6|9486.1|9476.1|8
1628841780000|2021-08-13 08:03:00|9489.3|9479.3|9489.1|9479.1|9489.9|9479.9|9489.1|9479.1|3
1628841790000|2021-08-13 08:03:10|9489|9479|9489.3|9479.3|9489.8|9479.8|9489|9479|4
1628841800000|2021-08-13 08:03:20|9489.8|9479.8|9487.6|9477.6|9489.8|9479.8|9487.6|9477.6|7
1628841810000|2021-08-13 08:03:30|9487.3|9477.3|9487.4|9477.4|9487.4|9477.4|9486.9|9476.9|4
1628841820000|2021-08-13 08:03:40|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|2
1628841830000|2021-08-13 08:03:50|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|2
1628841840000|2021-08-13 08:04:00|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628841850000|2021-08-13 08:04:10|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1628841900000|2021-08-13 08:05:00|9487.9|9477.9|9487.5|9477.5|9487.9|9477.9|9487.5|9477.5|2
1628841910000|2021-08-13 08:05:10|9487.1|9477.1|9487.3|9477.3|9487.3|9477.3|9487.1|9477.1|2
1628841960000|2021-08-13 08:06:00|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1628841990000|2021-08-13 08:06:30|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|3
1628842000000|2021-08-13 08:06:40|9487.8|9477.8|9489|9479|9489|9479|9487.8|9477.8|4
1628842020000|2021-08-13 08:07:00|9488.9|9478.9|9488.5|9478.5|9488.9|9478.9|9488.4|9478.4|4
1628842030000|2021-08-13 08:07:10|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628842070000|2021-08-13 08:07:50|9489.8|9479.8|9489.4|9479.4|9490.1|9480.1|9489|9479|7
1628842080000|2021-08-13 08:08:00|9489.1|9479.1|9487.5|9477.5|9489.1|9479.1|9487.5|9477.5|3
1628842090000|2021-08-13 08:08:10|9487.6|9477.6|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|2
1628842100000|2021-08-13 08:08:20|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.4|9477.4|3
1628842110000|2021-08-13 08:08:30|9487.4|9477.4|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|2
1628842120000|2021-08-13 08:08:40|9486.9|9476.9|9487.1|9477.1|9487.1|9477.1|9486.9|9476.9|2
1628842130000|2021-08-13 08:08:50|9486.9|9476.9|9487|9477|9487|9477|9486.9|9476.9|2
1628842140000|2021-08-13 08:09:00|9487.1|9477.1|9486.9|9476.9|9487.1|9477.1|9486.9|9476.9|2
1628842150000|2021-08-13 08:09:10|9487.1|9477.1|9487|9477|9487.1|9477.1|9487|9477|2
1628842170000|2021-08-13 08:09:30|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1628842180000|2021-08-13 08:09:40|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1628842190000|2021-08-13 08:09:50|9488|9478|9489.3|9479.3|9489.3|9479.3|9488|9478|3
1628842200000|2021-08-13 08:10:00|9489|9479|9487|9477|9489|9479|9487|9477|4
1628842220000|2021-08-13 08:10:20|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628842230000|2021-08-13 08:10:30|9487.1|9477.1|9486.9|9476.9|9487.1|9477.1|9486.9|9476.9|2
1628842250000|2021-08-13 08:10:50|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1628842320000|2021-08-13 08:12:00|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1628842330000|2021-08-13 08:12:10|9487.1|9477.1|9487.5|9477.5|9487.5|9477.5|9487.1|9477.1|3
1628842340000|2021-08-13 08:12:20|9487.8|9477.8|9490.5|9480.5|9490.5|9480.5|9487.6|9477.6|6
1628842350000|2021-08-13 08:12:30|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1628842360000|2021-08-13 08:12:40|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|9490.9|9480.9|1
1628842370000|2021-08-13 08:12:50|9491.1|9481.1|9491.1|9481.1|9491.3|9481.3|9491.1|9481.1|3
1628842380000|2021-08-13 08:13:00|9491.3|9481.3|9491.1|9481.1|9491.3|9481.3|9491.1|9481.1|2
1628842390000|2021-08-13 08:13:10|9491.3|9481.3|9493.1|9483.1|9493.1|9483.1|9491.3|9481.3|5
1628842400000|2021-08-13 08:13:20|9493.3|9483.3|9496|9486|9496.1|9486.1|9493.3|9483.3|6
1628842410000|2021-08-13 08:13:30|9495.1|9485.1|9495.4|9485.4|9495.4|9485.4|9494.9|9484.9|5
1628842420000|2021-08-13 08:13:40|9495.6|9485.6|9495.3|9485.3|9495.6|9485.6|9495.3|9485.3|3
1628842430000|2021-08-13 08:13:50|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1628842440000|2021-08-13 08:14:00|9495.6|9485.6|9497.1|9487.1|9497.1|9487.1|9495.6|9485.6|4
1628842450000|2021-08-13 08:14:10|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628842460000|2021-08-13 08:14:20|9496.6|9486.6|9495.8|9485.8|9497|9487|9495.8|9485.8|7
1628842470000|2021-08-13 08:14:30|9495.6|9485.6|9494.9|9484.9|9495.6|9485.6|9494.9|9484.9|6
1628842480000|2021-08-13 08:14:40|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9494.9|9484.9|3
1628842560000|2021-08-13 08:16:00|9495|9485|9493.1|9483.1|9495|9485|9493.1|9483.1|2
1628842570000|2021-08-13 08:16:10|9492.6|9482.6|9491.6|9481.6|9492.6|9482.6|9491.5|9481.5|3
1628842590000|2021-08-13 08:16:30|9493.1|9483.1|9493.3|9483.3|9493.3|9483.3|9493.1|9483.1|2
1628842610000|2021-08-13 08:16:50|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628842630000|2021-08-13 08:17:10|9493|9483|9492.9|9482.9|9493|9483|9492.9|9482.9|2
1628842640000|2021-08-13 08:17:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1628842660000|2021-08-13 08:17:40|9493.6|9483.6|9493|9483|9493.6|9483.6|9493|9483|2
1628842680000|2021-08-13 08:18:00|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628842690000|2021-08-13 08:18:10|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1628842760000|2021-08-13 08:19:20|9493.1|9483.1|9492.9|9482.9|9493.1|9483.1|9492.9|9482.9|2
1628842830000|2021-08-13 08:20:30|9493|9483|9493.1|9483.1|9493.1|9483.1|9493|9483|2
1628842850000|2021-08-13 08:20:50|9493|9483|9493|9483|9493|9483|9493|9483|1
1628842870000|2021-08-13 08:21:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628842890000|2021-08-13 08:21:30|9493|9483|9494.4|9484.4|9494.4|9484.4|9493|9483|4
1628842900000|2021-08-13 08:21:40|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|2
1628842910000|2021-08-13 08:21:50|9494.1|9484.1|9494|9484|9494.1|9484.1|9492.4|9482.4|7
1628842920000|2021-08-13 08:22:00|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1628842970000|2021-08-13 08:22:50|9494|9484|9494|9484|9494.1|9484.1|9494|9484|3
1628842980000|2021-08-13 08:23:00|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1628843010000|2021-08-13 08:23:30|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1628843020000|2021-08-13 08:23:40|9493.8|9483.8|9493.9|9483.9|9493.9|9483.9|9493.8|9483.8|2
1628843040000|2021-08-13 08:24:00|9493.8|9483.8|9494.4|9484.4|9494.4|9484.4|9493.8|9483.8|4
1628843060000|2021-08-13 08:24:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1628843110000|2021-08-13 08:25:10|9493.9|9483.9|9493|9483|9493.9|9483.9|9493|9483|3
1628843130000|2021-08-13 08:25:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628843170000|2021-08-13 08:26:10|9492.6|9482.6|9490.5|9480.5|9492.6|9482.6|9490.5|9480.5|2
1628843180000|2021-08-13 08:26:20|9490.4|9480.4|9490.3|9480.3|9490.4|9480.4|9490.3|9480.3|2
1628843190000|2021-08-13 08:26:30|9490.1|9480.1|9489.9|9479.9|9490.1|9480.1|9489.8|9479.8|3
1628843230000|2021-08-13 08:27:10|9489.8|9479.8|9489.8|9479.8|9489.9|9479.9|9489.5|9479.5|5
1628843240000|2021-08-13 08:27:20|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1628843250000|2021-08-13 08:27:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1628843260000|2021-08-13 08:27:40|9489.6|9479.6|9489.5|9479.5|9489.6|9479.6|9489|9479|4
1628843270000|2021-08-13 08:27:50|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1628843280000|2021-08-13 08:28:00|9489.6|9479.6|9489.8|9479.8|9489.9|9479.9|9489.5|9479.5|5
1628843290000|2021-08-13 08:28:10|9489.9|9479.9|9489.5|9479.5|9489.9|9479.9|9489.5|9479.5|3
1628843300000|2021-08-13 08:28:20|9489.6|9479.6|9489.9|9479.9|9489.9|9479.9|9489.6|9479.6|2
1628843310000|2021-08-13 08:28:30|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1628843360000|2021-08-13 08:29:20|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1628843370000|2021-08-13 08:29:30|9489.5|9479.5|9489.4|9479.4|9489.5|9479.5|9489.4|9479.4|2
1628843380000|2021-08-13 08:29:40|9489.5|9479.5|9489.4|9479.4|9489.5|9479.5|9489.1|9479.1|4
1628843390000|2021-08-13 08:29:50|9489.5|9479.5|9489.4|9479.4|9489.5|9479.5|9489.4|9479.4|2
1628843400000|2021-08-13 08:30:00|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1628843430000|2021-08-13 08:30:30|9489.6|9479.6|9489.5|9479.5|9489.6|9479.6|9489.5|9479.5|2
1628843440000|2021-08-13 08:30:40|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1628843470000|2021-08-13 08:31:10|9489.3|9479.3|9487.9|9477.9|9489.3|9479.3|9487.9|9477.9|2
1628843490000|2021-08-13 08:31:30|9488.1|9478.1|9488.6|9478.6|9489.4|9479.4|9488.1|9478.1|7
1628843500000|2021-08-13 08:31:40|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628843530000|2021-08-13 08:32:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628843550000|2021-08-13 08:32:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628843600000|2021-08-13 08:33:20|9489|9479|9489|9479|9489|9479|9489|9479|1
1628843610000|2021-08-13 08:33:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628843630000|2021-08-13 08:33:50|9488.6|9478.6|9488.5|9478.5|9488.6|9478.6|9488.5|9478.5|2
1628843700000|2021-08-13 08:35:00|9488.6|9478.6|9490.1|9480.1|9490.1|9480.1|9488.6|9478.6|2
1628843710000|2021-08-13 08:35:10|9490|9480|9488.9|9478.9|9490|9480|9488.6|9478.6|4
1628843720000|2021-08-13 08:35:20|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628843730000|2021-08-13 08:35:30|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1628843750000|2021-08-13 08:35:50|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628843760000|2021-08-13 08:36:00|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628843770000|2021-08-13 08:36:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628843810000|2021-08-13 08:36:50|9489.5|9479.5|9489.6|9479.6|9489.9|9479.9|9489.5|9479.5|3
1628843820000|2021-08-13 08:37:00|9489.4|9479.4|9489.1|9479.1|9489.4|9479.4|9489.1|9479.1|2
1628843880000|2021-08-13 08:38:00|9489.4|9479.4|9489.9|9479.9|9489.9|9479.9|9489.4|9479.4|3
1628843920000|2021-08-13 08:38:40|9490.6|9480.6|9490|9480|9490.6|9480.6|9490|9480|2
1628843930000|2021-08-13 08:38:50|9491.1|9481.1|9492.6|9482.6|9492.6|9482.6|9491.1|9481.1|2
1628843960000|2021-08-13 08:39:20|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628843990000|2021-08-13 08:39:50|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1628844010000|2021-08-13 08:40:10|9492.8|9482.8|9492.9|9482.9|9492.9|9482.9|9492.8|9482.8|2
1628844040000|2021-08-13 08:40:40|9492.8|9482.8|9491.9|9481.9|9492.8|9482.8|9491.9|9481.9|3
1628844080000|2021-08-13 08:41:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1628844090000|2021-08-13 08:41:30|9491.1|9481.1|9488.6|9478.6|9491.1|9481.1|9488.6|9478.6|7
1628844100000|2021-08-13 08:41:40|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628844110000|2021-08-13 08:41:50|9489|9479|9488.6|9478.6|9489|9479|9488.6|9478.6|3
1628844120000|2021-08-13 08:42:00|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628844130000|2021-08-13 08:42:10|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628844140000|2021-08-13 08:42:20|9488.9|9478.9|9488.3|9478.3|9488.9|9478.9|9488.3|9478.3|3
1628844150000|2021-08-13 08:42:30|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1628844160000|2021-08-13 08:42:40|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628844170000|2021-08-13 08:42:50|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1628844230000|2021-08-13 08:43:50|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1628844260000|2021-08-13 08:44:20|9488.4|9478.4|9488.1|9478.1|9488.4|9478.4|9488.1|9478.1|2
1628844270000|2021-08-13 08:44:30|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1628844280000|2021-08-13 08:44:40|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|2
1628844300000|2021-08-13 08:45:00|9489|9479|9489.4|9479.4|9489.4|9479.4|9489|9479|2
1628844310000|2021-08-13 08:45:10|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1628844330000|2021-08-13 08:45:30|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1628844340000|2021-08-13 08:45:40|9489.3|9479.3|9489.6|9479.6|9490|9480|9489.3|9479.3|5
1628844350000|2021-08-13 08:45:50|9489.9|9479.9|9492.4|9482.4|9492.4|9482.4|9489.8|9479.8|4
1628844370000|2021-08-13 08:46:10|9492.6|9482.6|9495.1|9485.1|9495.1|9485.1|9492.6|9482.6|2
1628844380000|2021-08-13 08:46:20|9494.9|9484.9|9494.8|9484.8|9494.9|9484.9|9494.8|9484.8|2
1628844390000|2021-08-13 08:46:30|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628844400000|2021-08-13 08:46:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628844420000|2021-08-13 08:47:00|9496.1|9486.1|9496.8|9486.8|9496.8|9486.8|9496|9486|4
1628844430000|2021-08-13 08:47:10|9497.8|9487.8|9497.4|9487.4|9497.8|9487.8|9497.4|9487.4|2
1628844450000|2021-08-13 08:47:30|9497.3|9487.3|9492.3|9482.3|9497.3|9487.3|9492|9482|3
1628844470000|2021-08-13 08:47:50|9491.4|9481.4|9491.4|9481.4|9491.5|9481.5|9491.4|9481.4|3
1628844480000|2021-08-13 08:48:00|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1628844490000|2021-08-13 08:48:10|9489.5|9479.5|9488.8|9478.8|9489.5|9479.5|9488.8|9478.8|3
1628844510000|2021-08-13 08:48:30|9489|9479|9489.3|9479.3|9489.3|9479.3|9489|9479|2
1628844520000|2021-08-13 08:48:40|9489.6|9479.6|9490.8|9480.8|9490.8|9480.8|9489.6|9479.6|3
1628844550000|2021-08-13 08:49:10|9491.1|9481.1|9491.3|9481.3|9491.3|9481.3|9491.1|9481.1|2
1628844570000|2021-08-13 08:49:30|9491.6|9481.6|9493|9483|9493|9483|9491.6|9481.6|4
1628844580000|2021-08-13 08:49:40|9493.5|9483.5|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|4
1628844640000|2021-08-13 08:50:40|9492.9|9482.9|9494|9484|9494|9484|9492.9|9482.9|2
1628844650000|2021-08-13 08:50:50|9494.3|9484.3|9494.9|9484.9|9494.9|9484.9|9494.3|9484.3|3
1628844660000|2021-08-13 08:51:00|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|2
1628844670000|2021-08-13 08:51:10|9494.1|9484.1|9492.8|9482.8|9494.1|9484.1|9492.8|9482.8|2
1628844680000|2021-08-13 08:51:20|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1628844720000|2021-08-13 08:52:00|9493.4|9483.4|9494.1|9484.1|9494.3|9484.3|9493.4|9483.4|3
1628844730000|2021-08-13 08:52:10|9494|9484|9493.9|9483.9|9494|9484|9493.9|9483.9|2
1628844760000|2021-08-13 08:52:40|9493.3|9483.3|9493.9|9483.9|9494|9484|9493.3|9483.3|6
1628844790000|2021-08-13 08:53:10|9494|9484|9494|9484|9494.1|9484.1|9494|9484|3
1628844800000|2021-08-13 08:53:20|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9493.3|9483.3|3
1628844810000|2021-08-13 08:53:30|9493|9483|9492.3|9482.3|9493|9483|9492.1|9482.1|3
1628844820000|2021-08-13 08:53:40|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1628844840000|2021-08-13 08:54:00|9492.3|9482.3|9492.6|9482.6|9492.6|9482.6|9492.3|9482.3|4
1628844870000|2021-08-13 08:54:30|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1628844880000|2021-08-13 08:54:40|9492.6|9482.6|9493|9483|9493.3|9483.3|9492.4|9482.4|5
1628844890000|2021-08-13 08:54:50|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628844900000|2021-08-13 08:55:00|9494.1|9484.1|9497.9|9487.9|9497.9|9487.9|9494.1|9484.1|4
1628844910000|2021-08-13 08:55:10|9498.1|9488.1|9499.5|9489.5|9499.6|9489.6|9498.1|9488.1|4
1628844920000|2021-08-13 08:55:20|9499.6|9489.6|9500.3|9490.3|9500.3|9490.3|9499.6|9489.6|4
1628844930000|2021-08-13 08:55:30|9500.4|9490.4|9501.5|9491.5|9501.5|9491.5|9500.4|9490.4|2
1628844940000|2021-08-13 08:55:40|9501.6|9491.6|9502.3|9492.3|9502.3|9492.3|9501|9491|6
1628844950000|2021-08-13 08:55:50|9502|9492|9502|9492|9502|9492|9502|9492|1
1628844980000|2021-08-13 08:56:20|9502.3|9492.3|9501.3|9491.3|9502.3|9492.3|9500.4|9490.4|6
1628844990000|2021-08-13 08:56:30|9501.5|9491.5|9500.8|9490.8|9501.5|9491.5|9500.4|9490.4|5
1628845000000|2021-08-13 08:56:40|9500.6|9490.6|9500.4|9490.4|9500.6|9490.6|9500.1|9490.1|4
1628845010000|2021-08-13 08:56:50|9500.6|9490.6|9500.1|9490.1|9500.6|9490.6|9500.1|9490.1|3
1628845020000|2021-08-13 08:57:00|9499.9|9489.9|9499.8|9489.8|9499.9|9489.9|9499.6|9489.6|3
1628845060000|2021-08-13 08:57:40|9499|9489|9498.6|9488.6|9499|9489|9498.6|9488.6|2
1628845070000|2021-08-13 08:57:50|9498.8|9488.8|9498.9|9488.9|9498.9|9488.9|9498.8|9488.8|2
1628845080000|2021-08-13 08:58:00|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1628845090000|2021-08-13 08:58:10|9499|9489|9499.1|9489.1|9499.1|9489.1|9499|9489|2
1628845100000|2021-08-13 08:58:20|9500|9490|9500.4|9490.4|9501.1|9491.1|9500|9490|6
1628845110000|2021-08-13 08:58:30|9500.1|9490.1|9499.4|9489.4|9500.1|9490.1|9499.4|9489.4|2
1628845120000|2021-08-13 08:58:40|9500|9490|9500|9490|9500|9490|9500|9490|1
1628845140000|2021-08-13 08:59:00|9500.3|9490.3|9500|9490|9500.5|9490.5|9500|9490|4
1628845150000|2021-08-13 08:59:10|9500.1|9490.1|9499.5|9489.5|9500.9|9490.9|9499.4|9489.4|6
1628845160000|2021-08-13 08:59:20|9500|9490|9500|9490|9500|9490|9500|9490|1
1628845170000|2021-08-13 08:59:30|9499.5|9489.5|9499.5|9489.5|9500|9490|9499.5|9489.5|3
1628845190000|2021-08-13 08:59:50|9499.6|9489.6|9500.3|9490.3|9500.5|9490.5|9499.6|9489.6|3
1628845210000|2021-08-13 09:00:10|9499.9|9489.9|9499.8|9489.8|9500|9490|9499.6|9489.6|4
1628845220000|2021-08-13 09:00:20|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|2
1628845230000|2021-08-13 09:00:30|9499.4|9489.4|9498.6|9488.6|9499.4|9489.4|9498.6|9488.6|3
1628845250000|2021-08-13 09:00:50|9498.8|9488.8|9500.5|9490.5|9501.5|9491.5|9498.8|9488.8|6
1628845260000|2021-08-13 09:01:00|9500.6|9490.6|9500.5|9490.5|9500.6|9490.6|9500.5|9490.5|2
1628845270000|2021-08-13 09:01:10|9500.6|9490.6|9500.6|9490.6|9501|9491|9500.6|9490.6|3
1628845280000|2021-08-13 09:01:20|9500.5|9490.5|9499.5|9489.5|9500.5|9490.5|9499.4|9489.4|4
1628845290000|2021-08-13 09:01:30|9499.4|9489.4|9499.8|9489.8|9500.3|9490.3|9499.4|9489.4|9
1628845300000|2021-08-13 09:01:40|9499.5|9489.5|9499.5|9489.5|9499.9|9489.9|9499.5|9489.5|5
1628845310000|2021-08-13 09:01:50|9499.8|9489.8|9499.8|9489.8|9500.5|9490.5|9499.8|9489.8|4
1628845320000|2021-08-13 09:02:00|9500|9490|9498.5|9488.5|9500.5|9490.5|9498.5|9488.5|6
1628845330000|2021-08-13 09:02:10|9498|9488|9497.8|9487.8|9498|9488|9497.1|9487.1|7
1628845340000|2021-08-13 09:02:20|9496.6|9486.6|9495|9485|9496.6|9486.6|9494.3|9484.3|7
1628845350000|2021-08-13 09:02:30|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628845360000|2021-08-13 09:02:40|9494.8|9484.8|9494.9|9484.9|9494.9|9484.9|9494.3|9484.3|4
1628845380000|2021-08-13 09:03:00|9495|9485|9495.5|9485.5|9495.8|9485.8|9495|9485|4
1628845390000|2021-08-13 09:03:10|9495.8|9485.8|9496|9486|9496|9486|9495.8|9485.8|2
1628845400000|2021-08-13 09:03:20|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|2
1628845440000|2021-08-13 09:04:00|9495.9|9485.9|9494.8|9484.8|9495.9|9485.9|9494.8|9484.8|3
1628845450000|2021-08-13 09:04:10|9494.6|9484.6|9494.3|9484.3|9494.6|9484.6|9494.3|9484.3|2
1628845480000|2021-08-13 09:04:40|9494.4|9484.4|9494.9|9484.9|9494.9|9484.9|9494.4|9484.4|2
1628845490000|2021-08-13 09:04:50|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.3|9484.3|3
1628845500000|2021-08-13 09:05:00|9494.3|9484.3|9493.9|9483.9|9494.3|9484.3|9493.9|9483.9|2
1628845510000|2021-08-13 09:05:10|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|2
1628845520000|2021-08-13 09:05:20|9494.4|9484.4|9495|9485|9495|9485|9494.4|9484.4|2
1628845530000|2021-08-13 09:05:30|9495.6|9485.6|9499|9489|9499|9489|9495.6|9485.6|6
1628845540000|2021-08-13 09:05:40|9499.4|9489.4|9498.9|9488.9|9499.4|9489.4|9498.4|9488.4|5
1628845550000|2021-08-13 09:05:50|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1628845560000|2021-08-13 09:06:00|9498.4|9488.4|9499.3|9489.3|9499.3|9489.3|9497.9|9487.9|5
1628845570000|2021-08-13 09:06:10|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|2
1628845580000|2021-08-13 09:06:20|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1628845600000|2021-08-13 09:06:40|9499|9489|9499.3|9489.3|9499.6|9489.6|9499|9489|5
1628845620000|2021-08-13 09:07:00|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1628845630000|2021-08-13 09:07:10|9500|9490|9501|9491|9501|9491|9500|9490|2
1628845640000|2021-08-13 09:07:20|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1628845650000|2021-08-13 09:07:30|9501|9491|9501|9491|9501|9491|9500.9|9490.9|3
1628845690000|2021-08-13 09:08:10|9501.3|9491.3|9501.6|9491.6|9501.6|9491.6|9501.3|9491.3|3
1628845720000|2021-08-13 09:08:40|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1628845750000|2021-08-13 09:09:10|9502|9492|9503.4|9493.4|9503.4|9493.4|9502|9492|2
1628845760000|2021-08-13 09:09:20|9503.3|9493.3|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|3
1628845770000|2021-08-13 09:09:30|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9503.3|9493.3|5
1628845790000|2021-08-13 09:09:50|9502.8|9492.8|9502.9|9492.9|9502.9|9492.9|9502.8|9492.8|2
1628845800000|2021-08-13 09:10:00|9502.8|9492.8|9502.6|9492.6|9503|9493|9502.6|9492.6|6
1628845810000|2021-08-13 09:10:10|9502.8|9492.8|9502.9|9492.9|9503.1|9493.1|9502.8|9492.8|4
1628845830000|2021-08-13 09:10:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1628845840000|2021-08-13 09:10:40|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628845860000|2021-08-13 09:11:00|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1628845870000|2021-08-13 09:11:10|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1628845880000|2021-08-13 09:11:20|9503.3|9493.3|9501.8|9491.8|9503.3|9493.3|9501.8|9491.8|5
1628845890000|2021-08-13 09:11:30|9501.6|9491.6|9502.9|9492.9|9502.9|9492.9|9501.6|9491.6|5
1628845930000|2021-08-13 09:12:10|9503.3|9493.3|9501.5|9491.5|9503.3|9493.3|9501.5|9491.5|7
1628845940000|2021-08-13 09:12:20|9501.3|9491.3|9501.6|9491.6|9501.6|9491.6|9501.3|9491.3|2
1628845950000|2021-08-13 09:12:30|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1628845980000|2021-08-13 09:13:00|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1628845990000|2021-08-13 09:13:10|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1628846000000|2021-08-13 09:13:20|9502.1|9492.1|9503.6|9493.6|9503.6|9493.6|9502.1|9492.1|2
1628846010000|2021-08-13 09:13:30|9503.5|9493.5|9502.3|9492.3|9503.5|9493.5|9502.3|9492.3|4
1628846020000|2021-08-13 09:13:40|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628846030000|2021-08-13 09:13:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1628846040000|2021-08-13 09:14:00|9501.1|9491.1|9501.8|9491.8|9501.8|9491.8|9501.1|9491.1|3
1628846050000|2021-08-13 09:14:10|9501.4|9491.4|9499.1|9489.1|9501.4|9491.4|9499.1|9489.1|3
1628846060000|2021-08-13 09:14:20|9499.3|9489.3|9498.9|9488.9|9499.3|9489.3|9498.9|9488.9|3
1628846070000|2021-08-13 09:14:30|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628846080000|2021-08-13 09:14:40|9498.1|9488.1|9495.4|9485.4|9498.1|9488.1|9495.4|9485.4|5
1628846090000|2021-08-13 09:14:50|9495.1|9485.1|9494.8|9484.8|9495.1|9485.1|9494.8|9484.8|2
1628846100000|2021-08-13 09:15:00|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1628846120000|2021-08-13 09:15:20|9494.9|9484.9|9494.5|9484.5|9494.9|9484.9|9494.5|9484.5|2
1628846140000|2021-08-13 09:15:40|9494.9|9484.9|9493.4|9483.4|9494.9|9484.9|9493.4|9483.4|3
1628846170000|2021-08-13 09:16:10|9493|9483|9493.5|9483.5|9493.5|9483.5|9493|9483|2
1628846180000|2021-08-13 09:16:20|9493.4|9483.4|9494.1|9484.1|9494.1|9484.1|9493.1|9483.1|6
1628846190000|2021-08-13 09:16:30|9493.4|9483.4|9492.8|9482.8|9493.4|9483.4|9492.8|9482.8|2
1628846220000|2021-08-13 09:17:00|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628846250000|2021-08-13 09:17:30|9491.9|9481.9|9491.8|9481.8|9491.9|9481.9|9491.8|9481.8|2
1628846290000|2021-08-13 09:18:10|9492|9482|9491.6|9481.6|9492|9482|9491.6|9481.6|2
1628846320000|2021-08-13 09:18:40|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628846330000|2021-08-13 09:18:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1628846370000|2021-08-13 09:19:30|9492.1|9482.1|9492.5|9482.5|9493.8|9483.8|9492.1|9482.1|6
1628846380000|2021-08-13 09:19:40|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|2
1628846390000|2021-08-13 09:19:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1628846400000|2021-08-13 09:20:00|9491.8|9481.8|9491.5|9481.5|9491.8|9481.8|9491.5|9481.5|2
1628846410000|2021-08-13 09:20:10|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1628846420000|2021-08-13 09:20:20|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.3|9480.3|3
1628846430000|2021-08-13 09:20:30|9490.8|9480.8|9491|9481|9491.3|9481.3|9490.8|9480.8|6
1628846440000|2021-08-13 09:20:40|9491.3|9481.3|9490.9|9480.9|9491.3|9481.3|9490.9|9480.9|5
1628846450000|2021-08-13 09:20:50|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1628846500000|2021-08-13 09:21:40|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1628846530000|2021-08-13 09:22:10|9491|9481|9489.8|9479.8|9491|9481|9489.8|9479.8|2
1628846580000|2021-08-13 09:23:00|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1628846640000|2021-08-13 09:24:00|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1628846660000|2021-08-13 09:24:20|9489.6|9479.6|9489.9|9479.9|9489.9|9479.9|9489.6|9479.6|2
1628846710000|2021-08-13 09:25:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1628846770000|2021-08-13 09:26:10|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1628846780000|2021-08-13 09:26:20|9490|9480|9490|9480|9490|9480|9490|9480|1
1628846790000|2021-08-13 09:26:30|9490.3|9480.3|9490.3|9480.3|9490.5|9480.5|9490|9480|5
1628846810000|2021-08-13 09:26:50|9490|9480|9489.6|9479.6|9490|9480|9489.6|9479.6|2
1628846820000|2021-08-13 09:27:00|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1628846830000|2021-08-13 09:27:10|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|3
1628846850000|2021-08-13 09:27:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628846860000|2021-08-13 09:27:40|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1628846910000|2021-08-13 09:28:30|9488.5|9478.5|9488.1|9478.1|9488.5|9478.5|9488.1|9478.1|3
1628846920000|2021-08-13 09:28:40|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|1
1628846930000|2021-08-13 09:28:50|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1628846950000|2021-08-13 09:29:10|9487|9477|9485.3|9475.3|9487|9477|9485.3|9475.3|2
1628846960000|2021-08-13 09:29:20|9484.9|9474.9|9483.3|9473.3|9485|9475|9482.9|9472.9|6
1628846970000|2021-08-13 09:29:30|9483.5|9473.5|9483.4|9473.4|9483.6|9473.6|9483.3|9473.3|4
1628846980000|2021-08-13 09:29:40|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.3|9473.3|6
1628846990000|2021-08-13 09:29:50|9483.9|9473.9|9483.5|9473.5|9483.9|9473.9|9483|9473|3
1628847000000|2021-08-13 09:30:00|9484|9474|9484.4|9474.4|9484.4|9474.4|9483.6|9473.6|4
1628847010000|2021-08-13 09:30:10|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9483.5|9473.5|3
1628847020000|2021-08-13 09:30:20|9484.1|9474.1|9484|9474|9484.4|9474.4|9484|9474|4
1628847050000|2021-08-13 09:30:50|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1628847070000|2021-08-13 09:31:10|9484.4|9474.4|9488.6|9478.6|9488.6|9478.6|9484.4|9474.4|4
1628847080000|2021-08-13 09:31:20|9489.8|9479.8|9490.6|9480.6|9490.6|9480.6|9489.8|9479.8|3
1628847100000|2021-08-13 09:31:40|9491|9481|9491|9481|9491|9481|9491|9481|1
1628847120000|2021-08-13 09:32:00|9491.8|9481.8|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|3
1628847150000|2021-08-13 09:32:30|9491.9|9481.9|9491|9481|9491.9|9481.9|9490.6|9480.6|6
1628847160000|2021-08-13 09:32:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1628847280000|2021-08-13 09:34:40|9490.9|9480.9|9493.4|9483.4|9493.4|9483.4|9490.9|9480.9|4
1628847290000|2021-08-13 09:34:50|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1628847300000|2021-08-13 09:35:00|9493.5|9483.5|9492.6|9482.6|9493.5|9483.5|9492.6|9482.6|2
1628847330000|2021-08-13 09:35:30|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1628847340000|2021-08-13 09:35:40|9493.3|9483.3|9493.4|9483.4|9493.4|9483.4|9493.3|9483.3|2
1628847350000|2021-08-13 09:35:50|9493.8|9483.8|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|2
1628847360000|2021-08-13 09:36:00|9494.9|9484.9|9496.1|9486.1|9496.1|9486.1|9494.9|9484.9|5
1628847370000|2021-08-13 09:36:10|9495.9|9485.9|9494.9|9484.9|9495.9|9485.9|9494.9|9484.9|3
1628847420000|2021-08-13 09:37:00|9495|9485|9494.6|9484.6|9495.8|9485.8|9494.6|9484.6|4
1628847430000|2021-08-13 09:37:10|9494.8|9484.8|9497.1|9487.1|9497.1|9487.1|9494.8|9484.8|2
1628847440000|2021-08-13 09:37:20|9497.4|9487.4|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|3
1628847460000|2021-08-13 09:37:40|9497|9487|9497|9487|9497|9487|9497|9487|1
1628847470000|2021-08-13 09:37:50|9497.3|9487.3|9497.4|9487.4|9497.4|9487.4|9497.3|9487.3|2
1628847480000|2021-08-13 09:38:00|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1628847500000|2021-08-13 09:38:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1628847560000|2021-08-13 09:39:20|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1628847570000|2021-08-13 09:39:30|9497.5|9487.5|9497|9487|9497.5|9487.5|9496.8|9486.8|3
1628847590000|2021-08-13 09:39:50|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1628847600000|2021-08-13 09:40:00|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1628847610000|2021-08-13 09:40:10|9496.9|9486.9|9497.1|9487.1|9497.1|9487.1|9496.9|9486.9|2
1628847630000|2021-08-13 09:40:30|9496.9|9486.9|9496.9|9486.9|9497|9487|9496.3|9486.3|5
1628847640000|2021-08-13 09:40:40|9496.5|9486.5|9491.9|9481.9|9496.5|9486.5|9491.9|9481.9|6
1628847650000|2021-08-13 09:40:50|9492.1|9482.1|9492|9482|9492.1|9482.1|9491.9|9481.9|3
1628847660000|2021-08-13 09:41:00|9492.1|9482.1|9491.6|9481.6|9492.1|9482.1|9491.4|9481.4|3
1628847680000|2021-08-13 09:41:20|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1628847700000|2021-08-13 09:41:40|9490.3|9480.3|9489.1|9479.1|9490.3|9480.3|9488.1|9478.1|4
1628847710000|2021-08-13 09:41:50|9489.4|9479.4|9491.9|9481.9|9491.9|9481.9|9489.4|9479.4|6
1628847720000|2021-08-13 09:42:00|9491.8|9481.8|9491.6|9481.6|9491.8|9481.8|9491.6|9481.6|2
1628847740000|2021-08-13 09:42:20|9492|9482|9492|9482|9492|9482|9492|9482|1
1628847760000|2021-08-13 09:42:40|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|2
1628847770000|2021-08-13 09:42:50|9493|9483|9493|9483|9493|9483|9493|9483|1
1628847780000|2021-08-13 09:43:00|9493.1|9483.1|9493.8|9483.8|9494.3|9484.3|9493.1|9483.1|4
1628847800000|2021-08-13 09:43:20|9493.6|9483.6|9490.5|9480.5|9493.6|9483.6|9490.5|9480.5|5
1628847830000|2021-08-13 09:43:50|9490.6|9480.6|9492.5|9482.5|9492.5|9482.5|9490.6|9480.6|4
1628847840000|2021-08-13 09:44:00|9493.4|9483.4|9494.4|9484.4|9494.4|9484.4|9493.4|9483.4|3
1628847850000|2021-08-13 09:44:10|9494.6|9484.6|9495.8|9485.8|9495.8|9485.8|9494.6|9484.6|4
1628847870000|2021-08-13 09:44:30|9495.6|9485.6|9496.5|9486.5|9496.5|9486.5|9495.6|9485.6|2
1628847880000|2021-08-13 09:44:40|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1628847930000|2021-08-13 09:45:30|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628847960000|2021-08-13 09:46:00|9496.5|9486.5|9495.5|9485.5|9496.5|9486.5|9495.5|9485.5|2
1628847970000|2021-08-13 09:46:10|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1628847980000|2021-08-13 09:46:20|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628848020000|2021-08-13 09:47:00|9494.6|9484.6|9494.8|9484.8|9494.8|9484.8|9494.6|9484.6|2
1628848030000|2021-08-13 09:47:10|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628848040000|2021-08-13 09:47:20|9494.8|9484.8|9496.3|9486.3|9496.3|9486.3|9494.8|9484.8|2
1628848050000|2021-08-13 09:47:30|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1628848060000|2021-08-13 09:47:40|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1628848100000|2021-08-13 09:48:20|9496.6|9486.6|9496.5|9486.5|9496.6|9486.6|9496.5|9486.5|2
1628848140000|2021-08-13 09:49:00|9496.3|9486.3|9495.1|9485.1|9496.3|9486.3|9495.1|9485.1|2
1628848150000|2021-08-13 09:49:10|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1628848170000|2021-08-13 09:49:30|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.9|9484.9|2
1628848180000|2021-08-13 09:49:40|9494.3|9484.3|9492.5|9482.5|9494.4|9484.4|9492.5|9482.5|5
1628848190000|2021-08-13 09:49:50|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1628848200000|2021-08-13 09:50:00|9492.5|9482.5|9492.6|9482.6|9492.6|9482.6|9492.5|9482.5|2
1628848210000|2021-08-13 09:50:10|9492.9|9482.9|9493.4|9483.4|9493.4|9483.4|9492.9|9482.9|2
1628848230000|2021-08-13 09:50:30|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1628848240000|2021-08-13 09:50:40|9493.4|9483.4|9493.3|9483.3|9493.4|9483.4|9493.3|9483.3|2
1628848280000|2021-08-13 09:51:20|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628848290000|2021-08-13 09:51:30|9493.5|9483.5|9494.6|9484.6|9494.6|9484.6|9493.5|9483.5|3
1628848310000|2021-08-13 09:51:50|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1628848350000|2021-08-13 09:52:30|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628848360000|2021-08-13 09:52:40|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628848390000|2021-08-13 09:53:10|9495.4|9485.4|9496.1|9486.1|9496.1|9486.1|9495.4|9485.4|2
1628848400000|2021-08-13 09:53:20|9496|9486|9496|9486|9496|9486|9496|9486|1
1628848460000|2021-08-13 09:54:20|9496.1|9486.1|9497.5|9487.5|9497.5|9487.5|9496.1|9486.1|2
1628848470000|2021-08-13 09:54:30|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1628848520000|2021-08-13 09:55:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1628848640000|2021-08-13 09:57:20|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1628848670000|2021-08-13 09:57:50|9497.9|9487.9|9498.4|9488.4|9498.4|9488.4|9497.9|9487.9|2
1628848710000|2021-08-13 09:58:30|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628848720000|2021-08-13 09:58:40|9498|9488|9497.9|9487.9|9498|9488|9497.9|9487.9|2
1628848740000|2021-08-13 09:59:00|9499.5|9489.5|9499.9|9489.9|9499.9|9489.9|9499.5|9489.5|2
1628848750000|2021-08-13 09:59:10|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1628848760000|2021-08-13 09:59:20|9500.4|9490.4|9500.6|9490.6|9500.6|9490.6|9500.4|9490.4|2
1628848780000|2021-08-13 09:59:40|9500.1|9490.1|9500.8|9490.8|9500.8|9490.8|9500.1|9490.1|2
1628848800000|2021-08-13 10:00:00|9501.6|9491.6|9502.8|9492.8|9502.8|9492.8|9501.6|9491.6|5
1628848810000|2021-08-13 10:00:10|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1628848820000|2021-08-13 10:00:20|9504.1|9494.1|9504.3|9494.3|9504.3|9494.3|9504.1|9494.1|2
1628848830000|2021-08-13 10:00:30|9504.4|9494.4|9504.3|9494.3|9504.4|9494.4|9504.3|9494.3|2
1628848840000|2021-08-13 10:00:40|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1628848860000|2021-08-13 10:01:00|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|9504.3|9494.3|1
1628848880000|2021-08-13 10:01:20|9504.1|9494.1|9504|9494|9504.1|9494.1|9504|9494|2
1628848920000|2021-08-13 10:02:00|9503.8|9493.8|9502.3|9492.3|9503.8|9493.8|9502.3|9492.3|2
1628848930000|2021-08-13 10:02:10|9501.9|9491.9|9499.3|9489.3|9501.9|9491.9|9499.3|9489.3|2
1628848940000|2021-08-13 10:02:20|9499.9|9489.9|9497|9487|9499.9|9489.9|9496.9|9486.9|4
1628848950000|2021-08-13 10:02:30|9496.8|9486.8|9496|9486|9496.8|9486.8|9495.5|9485.5|5
1628848960000|2021-08-13 10:02:40|9495.9|9485.9|9496.3|9486.3|9496.3|9486.3|9495.6|9485.6|4
1628848970000|2021-08-13 10:02:50|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|3
1628849010000|2021-08-13 10:03:30|9496|9486|9496|9486|9496|9486|9496|9486|1
1628849020000|2021-08-13 10:03:40|9495.8|9485.8|9494.6|9484.6|9495.8|9485.8|9494.6|9484.6|3
1628849030000|2021-08-13 10:03:50|9494.4|9484.4|9492.9|9482.9|9494.4|9484.4|9492.8|9482.8|4
1628849040000|2021-08-13 10:04:00|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1628849050000|2021-08-13 10:04:10|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628849070000|2021-08-13 10:04:30|9495|9485|9495|9485|9495|9485|9495|9485|1
1628849090000|2021-08-13 10:04:50|9496.4|9486.4|9498|9488|9498.3|9488.3|9496.4|9486.4|5
1628849110000|2021-08-13 10:05:10|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628849120000|2021-08-13 10:05:20|9498|9488|9498|9488|9498|9488|9498|9488|1
1628849130000|2021-08-13 10:05:30|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628849160000|2021-08-13 10:06:00|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1628849280000|2021-08-13 10:08:00|9498.4|9488.4|9498.3|9488.3|9498.4|9488.4|9498.3|9488.3|2
1628849290000|2021-08-13 10:08:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1628849330000|2021-08-13 10:08:50|9498.6|9488.6|9498.8|9488.8|9498.8|9488.8|9498.6|9488.6|2
1628849340000|2021-08-13 10:09:00|9499.1|9489.1|9499|9489|9499.1|9489.1|9499|9489|2
1628849350000|2021-08-13 10:09:10|9500.8|9490.8|9501.5|9491.5|9501.5|9491.5|9500.8|9490.8|4
1628849360000|2021-08-13 10:09:20|9501.6|9491.6|9502.1|9492.1|9502.1|9492.1|9501.6|9491.6|3
1628849370000|2021-08-13 10:09:30|9502.3|9492.3|9503|9493|9503|9493|9502.3|9492.3|4
1628849390000|2021-08-13 10:09:50|9502.9|9492.9|9501.8|9491.8|9502.9|9492.9|9501.8|9491.8|3
1628849400000|2021-08-13 10:10:00|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1628849410000|2021-08-13 10:10:10|9502.3|9492.3|9504.1|9494.1|9504.5|9494.5|9502.3|9492.3|6
1628849420000|2021-08-13 10:10:20|9504.4|9494.4|9504.4|9494.4|9504.6|9494.6|9504.4|9494.4|6
1628849430000|2021-08-13 10:10:30|9504|9494|9504|9494|9504|9494|9504|9494|1
1628849460000|2021-08-13 10:11:00|9503.9|9493.9|9503|9493|9503.9|9493.9|9503|9493|2
1628849470000|2021-08-13 10:11:10|9501.3|9491.3|9498.3|9488.3|9501.3|9491.3|9498.1|9488.1|3
1628849480000|2021-08-13 10:11:20|9497.9|9487.9|9497.9|9487.9|9498|9488|9497.9|9487.9|3
1628849490000|2021-08-13 10:11:30|9497.8|9487.8|9495.3|9485.3|9497.8|9487.8|9495.3|9485.3|3
1628849510000|2021-08-13 10:11:50|9495.4|9485.4|9496|9486|9496|9486|9495.4|9485.4|2
1628849520000|2021-08-13 10:12:00|9496.1|9486.1|9497.1|9487.1|9497.8|9487.8|9496.1|9486.1|7
1628849530000|2021-08-13 10:12:10|9497.6|9487.6|9497.9|9487.9|9498|9488|9497.6|9487.6|3
1628849540000|2021-08-13 10:12:20|9498|9488|9497.9|9487.9|9498|9488|9497.9|9487.9|2
1628849550000|2021-08-13 10:12:30|9496.9|9486.9|9499|9489|9499.6|9489.6|9496.9|9486.9|8
1628849560000|2021-08-13 10:12:40|9499.3|9489.3|9500|9490|9500|9490|9499.3|9489.3|6
1628849570000|2021-08-13 10:12:50|9500.4|9490.4|9501|9491|9501|9491|9500.4|9490.4|3
1628849580000|2021-08-13 10:13:00|9500.6|9490.6|9501|9491|9501|9491|9500.6|9490.6|2
1628849590000|2021-08-13 10:13:10|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1628849610000|2021-08-13 10:13:30|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1628849620000|2021-08-13 10:13:40|9500|9490|9499.4|9489.4|9500|9490|9499.4|9489.4|2
1628849650000|2021-08-13 10:14:10|9499.3|9489.3|9498.9|9488.9|9499.3|9489.3|9498.9|9488.9|2
1628849660000|2021-08-13 10:14:20|9499.1|9489.1|9498.4|9488.4|9499.1|9489.1|9498.4|9488.4|2
1628849670000|2021-08-13 10:14:30|9498.6|9488.6|9499|9489|9499|9489|9498.6|9488.6|2
1628849680000|2021-08-13 10:14:40|9498.9|9488.9|9498.6|9488.6|9498.9|9488.9|9498.6|9488.6|2
1628849710000|2021-08-13 10:15:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628849730000|2021-08-13 10:15:30|9498.4|9488.4|9498.3|9488.3|9498.4|9488.4|9498.3|9488.3|2
1628849740000|2021-08-13 10:15:40|9497.6|9487.6|9495.9|9485.9|9497.6|9487.6|9495.9|9485.9|4
1628849760000|2021-08-13 10:16:00|9495.8|9485.8|9495.6|9485.6|9495.8|9485.8|9495|9485|5
1628849770000|2021-08-13 10:16:10|9496|9486|9496|9486|9496|9486|9496|9486|1
1628849780000|2021-08-13 10:16:20|9495.6|9485.6|9494.4|9484.4|9495.6|9485.6|9494.4|9484.4|5
1628849790000|2021-08-13 10:16:30|9494.8|9484.8|9494.9|9484.9|9494.9|9484.9|9494.8|9484.8|2
1628849840000|2021-08-13 10:17:20|9493.4|9483.4|9493.9|9483.9|9493.9|9483.9|9492.5|9482.5|4
1628849850000|2021-08-13 10:17:30|9494|9484|9494.6|9484.6|9494.6|9484.6|9494|9484|2
1628849860000|2021-08-13 10:17:40|9494.9|9484.9|9495.4|9485.4|9495.4|9485.4|9494.9|9484.9|2
1628849880000|2021-08-13 10:18:00|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1628849890000|2021-08-13 10:18:10|9494.9|9484.9|9494.3|9484.3|9494.9|9484.9|9494.3|9484.3|2
1628849900000|2021-08-13 10:18:20|9494.1|9484.1|9494.6|9484.6|9494.6|9484.6|9494.1|9484.1|3
1628849910000|2021-08-13 10:18:30|9494.4|9484.4|9494.8|9484.8|9494.8|9484.8|9494.4|9484.4|2
1628849930000|2021-08-13 10:18:50|9494.6|9484.6|9494.4|9484.4|9494.6|9484.6|9494.4|9484.4|2
1628849940000|2021-08-13 10:19:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1628849960000|2021-08-13 10:19:20|9494.4|9484.4|9495.1|9485.1|9495.1|9485.1|9494.4|9484.4|4
1628850000000|2021-08-13 10:20:00|9495|9485|9497.6|9487.6|9497.6|9487.6|9495|9485|4
1628850010000|2021-08-13 10:20:10|9496.5|9486.5|9496.6|9486.6|9496.6|9486.6|9496.5|9486.5|2
1628850080000|2021-08-13 10:21:20|9497.5|9487.5|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|2
1628850150000|2021-08-13 10:22:30|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1628850180000|2021-08-13 10:23:00|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.6|9488.6|3
1628850200000|2021-08-13 10:23:20|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1628850240000|2021-08-13 10:24:00|9499.5|9489.5|9501.1|9491.1|9501.1|9491.1|9499.5|9489.5|2
1628850250000|2021-08-13 10:24:10|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|2
1628850270000|2021-08-13 10:24:30|9501.9|9491.9|9500.8|9490.8|9502.1|9492.1|9500.6|9490.6|4
1628850280000|2021-08-13 10:24:40|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1628850300000|2021-08-13 10:25:00|9500.5|9490.5|9500.9|9490.9|9500.9|9490.9|9500.4|9490.4|4
1628850310000|2021-08-13 10:25:10|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1628850320000|2021-08-13 10:25:20|9500.9|9490.9|9501.1|9491.1|9501.1|9491.1|9500.9|9490.9|2
1628850340000|2021-08-13 10:25:40|9501|9491|9501|9491|9501|9491|9501|9491|1
1628850360000|2021-08-13 10:26:00|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1628850370000|2021-08-13 10:26:10|9501|9491|9500.9|9490.9|9501|9491|9500.9|9490.9|2
1628850390000|2021-08-13 10:26:30|9501|9491|9501|9491|9501|9491|9501|9491|1
1628850400000|2021-08-13 10:26:40|9500.9|9490.9|9500.9|9490.9|9501|9491|9500.9|9490.9|3
1628850420000|2021-08-13 10:27:00|9501|9491|9501|9491|9501|9491|9501|9491|1
1628850440000|2021-08-13 10:27:20|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1628850470000|2021-08-13 10:27:50|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628850510000|2021-08-13 10:28:30|9500|9490|9498.8|9488.8|9500|9490|9498.8|9488.8|2
1628850520000|2021-08-13 10:28:40|9498.6|9488.6|9498.4|9488.4|9498.6|9488.6|9498.4|9488.4|2
1628850530000|2021-08-13 10:28:50|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1628850540000|2021-08-13 10:29:00|9498.5|9488.5|9497.4|9487.4|9498.5|9488.5|9497.4|9487.4|3
1628850550000|2021-08-13 10:29:10|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|5
1628850560000|2021-08-13 10:29:20|9496.1|9486.1|9494.5|9484.5|9496.1|9486.1|9494.1|9484.1|6
1628850570000|2021-08-13 10:29:30|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1628850580000|2021-08-13 10:29:40|9494.9|9484.9|9494.8|9484.8|9494.9|9484.9|9494.8|9484.8|2
1628850590000|2021-08-13 10:29:50|9495.3|9485.3|9495.6|9485.6|9496|9486|9495.3|9485.3|4
1628850600000|2021-08-13 10:30:00|9496|9486|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|3
1628850670000|2021-08-13 10:31:10|9496.6|9486.6|9497|9487|9497|9487|9496.6|9486.6|3
1628850690000|2021-08-13 10:31:30|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628850710000|2021-08-13 10:31:50|9498.1|9488.1|9499.1|9489.1|9499.1|9489.1|9498.1|9488.1|2
1628850720000|2021-08-13 10:32:00|9499.4|9489.4|9499.3|9489.3|9499.4|9489.4|9499.3|9489.3|2
1628850730000|2021-08-13 10:32:10|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1628850740000|2021-08-13 10:32:20|9499.5|9489.5|9499.8|9489.8|9499.8|9489.8|9499.5|9489.5|2
1628850750000|2021-08-13 10:32:30|9499.6|9489.6|9499.4|9489.4|9499.6|9489.6|9499.4|9489.4|2
1628850760000|2021-08-13 10:32:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1628850780000|2021-08-13 10:33:00|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1628850790000|2021-08-13 10:33:10|9499.5|9489.5|9499.6|9489.6|9499.6|9489.6|9499.5|9489.5|2
1628850840000|2021-08-13 10:34:00|9500.1|9490.1|9500.1|9490.1|9500.5|9490.5|9500.1|9490.1|4
1628850850000|2021-08-13 10:34:10|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|1
1628850870000|2021-08-13 10:34:30|9500.6|9490.6|9500|9490|9500.6|9490.6|9500|9490|3
1628850880000|2021-08-13 10:34:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.4|9489.4|3
1628850900000|2021-08-13 10:35:00|9499.6|9489.6|9499.8|9489.8|9499.9|9489.9|9499.6|9489.6|3
1628850910000|2021-08-13 10:35:10|9499.6|9489.6|9499.8|9489.8|9499.8|9489.8|9499.6|9489.6|2
1628850920000|2021-08-13 10:35:20|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1628850930000|2021-08-13 10:35:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1628850940000|2021-08-13 10:35:40|9499.8|9489.8|9500.1|9490.1|9500.1|9490.1|9499.8|9489.8|2
1628850950000|2021-08-13 10:35:50|9500.4|9490.4|9500.8|9490.8|9500.8|9490.8|9499.8|9489.8|3
1628850960000|2021-08-13 10:36:00|9500.1|9490.1|9500.9|9490.9|9500.9|9490.9|9500.1|9490.1|2
1628850970000|2021-08-13 10:36:10|9501.8|9491.8|9503.8|9493.8|9503.8|9493.8|9501.8|9491.8|4
1628850980000|2021-08-13 10:36:20|9503.4|9493.4|9504|9494|9504|9494|9503.4|9493.4|3
1628850990000|2021-08-13 10:36:30|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628851010000|2021-08-13 10:36:50|9504.8|9494.8|9505.4|9495.4|9505.4|9495.4|9504.8|9494.8|2
1628851020000|2021-08-13 10:37:00|9505.9|9495.9|9506.4|9496.4|9506.4|9496.4|9505.6|9495.6|4
1628851030000|2021-08-13 10:37:10|9506.3|9496.3|9506.4|9496.4|9506.4|9496.4|9506.3|9496.3|2
1628851040000|2021-08-13 10:37:20|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|9506.1|9496.1|1
1628851050000|2021-08-13 10:37:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1628851070000|2021-08-13 10:37:50|9506.1|9496.1|9506.3|9496.3|9506.3|9496.3|9506.1|9496.1|2
1628851080000|2021-08-13 10:38:00|9506.4|9496.4|9506.6|9496.6|9506.6|9496.6|9506.4|9496.4|2
1628851090000|2021-08-13 10:38:10|9507|9497|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|5
1628851100000|2021-08-13 10:38:20|9506.5|9496.5|9506.6|9496.6|9507.5|9497.5|9506.5|9496.5|7
1628851120000|2021-08-13 10:38:40|9506.8|9496.8|9506.8|9496.8|9507.1|9497.1|9506.8|9496.8|3
1628851130000|2021-08-13 10:38:50|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1628851140000|2021-08-13 10:39:00|9507|9497|9507|9497|9507|9497|9506.5|9496.5|3
1628851150000|2021-08-13 10:39:10|9506.6|9496.6|9506.4|9496.4|9507|9497|9506.4|9496.4|4
1628851170000|2021-08-13 10:39:30|9506.5|9496.5|9506.4|9496.4|9506.5|9496.5|9506.4|9496.4|2
1628851200000|2021-08-13 10:40:00|9506.5|9496.5|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|4
1628851240000|2021-08-13 10:40:40|9506.9|9496.9|9506.1|9496.1|9507|9497|9506.1|9496.1|5
1628851250000|2021-08-13 10:40:50|9506.5|9496.5|9506.6|9496.6|9506.8|9496.8|9506.3|9496.3|7
1628851260000|2021-08-13 10:41:00|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1628851270000|2021-08-13 10:41:10|9506.6|9496.6|9506.3|9496.3|9506.6|9496.6|9506.3|9496.3|3
1628851280000|2021-08-13 10:41:20|9505.9|9495.9|9506.3|9496.3|9506.3|9496.3|9505.9|9495.9|4
1628851290000|2021-08-13 10:41:30|9505.9|9495.9|9505.9|9495.9|9506.3|9496.3|9505.9|9495.9|5
1628851300000|2021-08-13 10:41:40|9506.3|9496.3|9506.6|9496.6|9506.6|9496.6|9506.3|9496.3|3
1628851340000|2021-08-13 10:42:20|9506.8|9496.8|9507.3|9497.3|9507.3|9497.3|9506.8|9496.8|3
1628851350000|2021-08-13 10:42:30|9507.4|9497.4|9507.6|9497.6|9507.6|9497.6|9507.4|9497.4|2
1628851360000|2021-08-13 10:42:40|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1628851370000|2021-08-13 10:42:50|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|2
1628851380000|2021-08-13 10:43:00|9507.4|9497.4|9507.1|9497.1|9507.4|9497.4|9507.1|9497.1|2
1628851400000|2021-08-13 10:43:20|9507|9497|9506.1|9496.1|9507|9497|9506.1|9496.1|6
1628851410000|2021-08-13 10:43:30|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1628851420000|2021-08-13 10:43:40|9506.3|9496.3|9505.6|9495.6|9506.3|9496.3|9505.6|9495.6|3
1628851430000|2021-08-13 10:43:50|9504.8|9494.8|9505.6|9495.6|9505.6|9495.6|9504.8|9494.8|2
1628851440000|2021-08-13 10:44:00|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|9504.4|9494.4|1
1628851450000|2021-08-13 10:44:10|9505|9495|9504.5|9494.5|9505|9495|9504.5|9494.5|4
1628851460000|2021-08-13 10:44:20|9504.8|9494.8|9504.9|9494.9|9504.9|9494.9|9504.8|9494.8|2
1628851470000|2021-08-13 10:44:30|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1628851480000|2021-08-13 10:44:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1628851490000|2021-08-13 10:44:50|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628851510000|2021-08-13 10:45:10|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1628851520000|2021-08-13 10:45:20|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.4|9494.4|3
1628851540000|2021-08-13 10:45:40|9503.1|9493.1|9503.3|9493.3|9503.6|9493.6|9503.1|9493.1|3
1628851550000|2021-08-13 10:45:50|9502.9|9492.9|9501.6|9491.6|9502.9|9492.9|9501.6|9491.6|4
1628851570000|2021-08-13 10:46:10|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|9502.4|9492.4|1
1628851600000|2021-08-13 10:46:40|9502.5|9492.5|9502.9|9492.9|9502.9|9492.9|9502.5|9492.5|2
1628851610000|2021-08-13 10:46:50|9503.5|9493.5|9503.4|9493.4|9504.3|9494.3|9503.1|9493.1|6
1628851620000|2021-08-13 10:47:00|9503.1|9493.1|9502.6|9492.6|9503.1|9493.1|9502.6|9492.6|2
1628851660000|2021-08-13 10:47:40|9502.4|9492.4|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|2
1628851690000|2021-08-13 10:48:10|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|9502.1|9492.1|1
1628851700000|2021-08-13 10:48:20|9501.6|9491.6|9502.1|9492.1|9502.1|9492.1|9501.6|9491.6|2
1628851720000|2021-08-13 10:48:40|9502.3|9492.3|9503.1|9493.1|9503.1|9493.1|9502.3|9492.3|3
1628851730000|2021-08-13 10:48:50|9503.4|9493.4|9504.9|9494.9|9504.9|9494.9|9503.1|9493.1|7
1628851740000|2021-08-13 10:49:00|9504.8|9494.8|9504.9|9494.9|9504.9|9494.9|9504.6|9494.6|3
1628851760000|2021-08-13 10:49:20|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1628851770000|2021-08-13 10:49:30|9504.5|9494.5|9504.4|9494.4|9504.5|9494.5|9504.4|9494.4|2
1628851780000|2021-08-13 10:49:40|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1628851790000|2021-08-13 10:49:50|9503|9493|9503.3|9493.3|9503.3|9493.3|9503|9493|2
1628851800000|2021-08-13 10:50:00|9503.4|9493.4|9503.8|9493.8|9503.9|9493.9|9503.4|9493.4|3
1628851810000|2021-08-13 10:50:10|9503.6|9493.6|9501.8|9491.8|9503.6|9493.6|9501.8|9491.8|2
1628851840000|2021-08-13 10:50:40|9501.6|9491.6|9500.4|9490.4|9501.6|9491.6|9498.6|9488.6|6
1628851850000|2021-08-13 10:50:50|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628851870000|2021-08-13 10:51:10|9500.6|9490.6|9500.8|9490.8|9500.8|9490.8|9500.6|9490.6|4
1628851880000|2021-08-13 10:51:20|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1628851890000|2021-08-13 10:51:30|9502|9492|9501.9|9491.9|9502|9492|9501.9|9491.9|2
1628851920000|2021-08-13 10:52:00|9502|9492|9501.6|9491.6|9502.1|9492.1|9501.4|9491.4|5
1628851930000|2021-08-13 10:52:10|9501.9|9491.9|9500.1|9490.1|9501.9|9491.9|9500.1|9490.1|5
1628851940000|2021-08-13 10:52:20|9500|9490|9500|9490|9500|9490|9499.6|9489.6|3
1628851970000|2021-08-13 10:52:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500|9490|3
1628851980000|2021-08-13 10:53:00|9500.4|9490.4|9500.6|9490.6|9500.6|9490.6|9500.4|9490.4|2
1628851990000|2021-08-13 10:53:10|9500.5|9490.5|9498.4|9488.4|9500.5|9490.5|9498.4|9488.4|6
1628852000000|2021-08-13 10:53:20|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1628852010000|2021-08-13 10:53:30|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1628852020000|2021-08-13 10:53:40|9498|9488|9499.9|9489.9|9499.9|9489.9|9498|9488|2
1628852030000|2021-08-13 10:53:50|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1628852040000|2021-08-13 10:54:00|9501.1|9491.1|9500.9|9490.9|9501.1|9491.1|9500.1|9490.1|4
1628852050000|2021-08-13 10:54:10|9500.8|9490.8|9500.4|9490.4|9500.8|9490.8|9500.3|9490.3|8
1628852100000|2021-08-13 10:55:00|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|3
1628852110000|2021-08-13 10:55:10|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|2
1628852120000|2021-08-13 10:55:20|9498.6|9488.6|9498.4|9488.4|9498.6|9488.6|9498.4|9488.4|2
1628852130000|2021-08-13 10:55:30|9497.6|9487.6|9497.3|9487.3|9497.6|9487.6|9497.3|9487.3|2
1628852150000|2021-08-13 10:55:50|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1628852160000|2021-08-13 10:56:00|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9498.9|9488.9|3
1628852170000|2021-08-13 10:56:10|9499.5|9489.5|9498.9|9488.9|9499.5|9489.5|9498.9|9488.9|2
1628852180000|2021-08-13 10:56:20|9499.9|9489.9|9498.9|9488.9|9499.9|9489.9|9498.6|9488.6|4
1628852200000|2021-08-13 10:56:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1628852210000|2021-08-13 10:56:50|9498.6|9488.6|9497|9487|9498.6|9488.6|9496.6|9486.6|6
1628852220000|2021-08-13 10:57:00|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1628852230000|2021-08-13 10:57:10|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1628852250000|2021-08-13 10:57:30|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1628852260000|2021-08-13 10:57:40|9496.6|9486.6|9495.3|9485.3|9496.6|9486.6|9495.3|9485.3|2
1628852290000|2021-08-13 10:58:10|9494.6|9484.6|9493.4|9483.4|9494.9|9484.9|9493.1|9483.1|5
1628852300000|2021-08-13 10:58:20|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1628852310000|2021-08-13 10:58:30|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9492.9|9482.9|4
1628852330000|2021-08-13 10:58:50|9492.3|9482.3|9493.9|9483.9|9493.9|9483.9|9492.3|9482.3|2
1628852340000|2021-08-13 10:59:00|9494|9484|9496.4|9486.4|9496.4|9486.4|9494|9484|3
1628852390000|2021-08-13 10:59:50|9497|9487|9498.1|9488.1|9498.1|9488.1|9497|9487|2
1628852400000|2021-08-13 11:00:00|9498.5|9488.5|9499.1|9489.1|9500.1|9490.1|9498.5|9488.5|7
1628852410000|2021-08-13 11:00:10|9498.9|9488.9|9499.1|9489.1|9499.1|9489.1|9498.9|9488.9|2
1628852420000|2021-08-13 11:00:20|9498.8|9488.8|9497.6|9487.6|9498.8|9488.8|9497.6|9487.6|3
1628852430000|2021-08-13 11:00:30|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1628852440000|2021-08-13 11:00:40|9497.6|9487.6|9498|9488|9498|9488|9497.6|9487.6|3
1628852450000|2021-08-13 11:00:50|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1628852460000|2021-08-13 11:01:00|9498.4|9488.4|9498.6|9488.6|9498.6|9488.6|9498.4|9488.4|2
1628852470000|2021-08-13 11:01:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1628852480000|2021-08-13 11:01:20|9498.3|9488.3|9497.9|9487.9|9498.3|9488.3|9497.9|9487.9|3
1628852500000|2021-08-13 11:01:40|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1628852510000|2021-08-13 11:01:50|9497.9|9487.9|9496.6|9486.6|9497.9|9487.9|9496.6|9486.6|5
1628852520000|2021-08-13 11:02:00|9496.8|9486.8|9498.1|9488.1|9498.1|9488.1|9496.8|9486.8|6
1628852550000|2021-08-13 11:02:30|9498.3|9488.3|9498.4|9488.4|9498.4|9488.4|9498.1|9488.1|5
1628852560000|2021-08-13 11:02:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1628852590000|2021-08-13 11:03:10|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1628852610000|2021-08-13 11:03:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1628852620000|2021-08-13 11:03:40|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1628852640000|2021-08-13 11:04:00|9498.9|9488.9|9498.4|9488.4|9498.9|9488.9|9498.4|9488.4|2
1628852650000|2021-08-13 11:04:10|9499|9489|9498.3|9488.3|9499|9489|9498.3|9488.3|3
1628852660000|2021-08-13 11:04:20|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1628852670000|2021-08-13 11:04:30|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1628852680000|2021-08-13 11:04:40|9498.3|9488.3|9500.6|9490.6|9500.6|9490.6|9498.3|9488.3|2
1628852690000|2021-08-13 11:04:50|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1628852750000|2021-08-13 11:05:50|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1628852760000|2021-08-13 11:06:00|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1628852780000|2021-08-13 11:06:20|9500.9|9490.9|9499|9489|9500.9|9490.9|9499|9489|4
1628852790000|2021-08-13 11:06:30|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1628852800000|2021-08-13 11:06:40|9498.9|9488.9|9498.5|9488.5|9498.9|9488.9|9498.3|9488.3|3
1628852810000|2021-08-13 11:06:50|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1628852820000|2021-08-13 11:07:00|9498.5|9488.5|9496.9|9486.9|9498.5|9488.5|9496.9|9486.9|4
1628852830000|2021-08-13 11:07:10|9496.6|9486.6|9494.9|9484.9|9496.6|9486.6|9494.9|9484.9|5
1628852840000|2021-08-13 11:07:20|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1628852850000|2021-08-13 11:07:30|9494.5|9484.5|9494|9484|9494.5|9484.5|9493.8|9483.8|4
1628852870000|2021-08-13 11:07:50|9493.6|9483.6|9492.8|9482.8|9493.6|9483.6|9492.6|9482.6|4
1628852880000|2021-08-13 11:08:00|9492.6|9482.6|9492.8|9482.8|9492.8|9482.8|9492.6|9482.6|2
1628852900000|2021-08-13 11:08:20|9492.9|9482.9|9491.9|9481.9|9492.9|9482.9|9491.9|9481.9|4
1628852930000|2021-08-13 11:08:50|9492.3|9482.3|9492|9482|9492.5|9482.5|9492|9482|4
1628852940000|2021-08-13 11:09:00|9491.5|9481.5|9492.9|9482.9|9493.1|9483.1|9490.4|9480.4|6
1628852950000|2021-08-13 11:09:10|9492.8|9482.8|9493|9483|9493|9483|9492.5|9482.5|5
1628852960000|2021-08-13 11:09:20|9493.3|9483.3|9491.6|9481.6|9493.3|9483.3|9491.6|9481.6|6
1628852970000|2021-08-13 11:09:30|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|3
1628852980000|2021-08-13 11:09:40|9492.3|9482.3|9491.3|9481.3|9492.3|9482.3|9491.3|9481.3|4
1628852990000|2021-08-13 11:09:50|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1628853000000|2021-08-13 11:10:00|9491|9481|9491|9481|9491|9481|9491|9481|1
1628853010000|2021-08-13 11:10:10|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490.3|9480.3|3
1628853020000|2021-08-13 11:10:20|9490.4|9480.4|9488.9|9478.9|9490.4|9480.4|9487.6|9477.6|8
1628853030000|2021-08-13 11:10:30|9487.9|9477.9|9483.8|9473.8|9487.9|9477.9|9483.8|9473.8|3
1628853040000|2021-08-13 11:10:40|9484|9474|9484.9|9474.9|9484.9|9474.9|9484|9474|2
1628853050000|2021-08-13 11:10:50|9485.3|9475.3|9485|9475|9485.6|9475.6|9484.5|9474.5|8
1628853060000|2021-08-13 11:11:00|9484.8|9474.8|9484.8|9474.8|9485|9475|9484.3|9474.3|7
1628853070000|2021-08-13 11:11:10|9485|9475|9484.5|9474.5|9485|9475|9484.5|9474.5|3
1628853090000|2021-08-13 11:11:30|9484.3|9474.3|9484.5|9474.5|9484.5|9474.5|9484.3|9474.3|3
1628853100000|2021-08-13 11:11:40|9484.8|9474.8|9484.3|9474.3|9484.9|9474.9|9484.3|9474.3|4
1628853120000|2021-08-13 11:12:00|9483.9|9473.9|9483.4|9473.4|9483.9|9473.9|9483.4|9473.4|2
1628853130000|2021-08-13 11:12:10|9483.6|9473.6|9483.4|9473.4|9483.6|9473.6|9483.4|9473.4|2
1628853140000|2021-08-13 11:12:20|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1628853150000|2021-08-13 11:12:30|9483.4|9473.4|9482|9472|9483.4|9473.4|9482|9472|5
1628853170000|2021-08-13 11:12:50|9482.4|9472.4|9484.4|9474.4|9484.4|9474.4|9482.4|9472.4|5
1628853180000|2021-08-13 11:13:00|9484.3|9474.3|9479.1|9469.1|9484.3|9474.3|9479.1|9469.1|12
1628853190000|2021-08-13 11:13:10|9478.9|9468.9|9481.4|9471.4|9481.6|9471.6|9478.9|9468.9|9
1628853200000|2021-08-13 11:13:20|9479.4|9469.4|9481.6|9471.6|9482|9472|9479.4|9469.4|9
1628853210000|2021-08-13 11:13:30|9481.5|9471.5|9481|9471|9481.5|9471.5|9480.4|9470.4|7
1628853220000|2021-08-13 11:13:40|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|2
1628853230000|2021-08-13 11:13:50|9480.9|9470.9|9481.1|9471.1|9481.6|9471.6|9480.9|9470.9|3
1628853240000|2021-08-13 11:14:00|9481.8|9471.8|9480|9470|9481.8|9471.8|9480|9470|4
1628853250000|2021-08-13 11:14:10|9480.4|9470.4|9480.3|9470.3|9480.4|9470.4|9479.3|9469.3|6
1628853260000|2021-08-13 11:14:20|9480|9470|9480.1|9470.1|9480.1|9470.1|9480|9470|2
1628853270000|2021-08-13 11:14:30|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9480|9470|4
1628853280000|2021-08-13 11:14:40|9480.6|9470.6|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|3
1628853290000|2021-08-13 11:14:50|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.3|9470.3|3
1628853300000|2021-08-13 11:15:00|9480.5|9470.5|9479.8|9469.8|9480.5|9470.5|9479.8|9469.8|2
1628853310000|2021-08-13 11:15:10|9479.9|9469.9|9480.8|9470.8|9480.8|9470.8|9479.9|9469.9|2
1628853320000|2021-08-13 11:15:20|9481.1|9471.1|9482.5|9472.5|9482.5|9472.5|9481.1|9471.1|3
1628853330000|2021-08-13 11:15:30|9482.4|9472.4|9482.9|9472.9|9482.9|9472.9|9482.4|9472.4|2
1628853340000|2021-08-13 11:15:40|9483|9473|9481.9|9471.9|9483|9473|9481.9|9471.9|3
1628853350000|2021-08-13 11:15:50|9482.1|9472.1|9482.4|9472.4|9482.9|9472.9|9482.1|9472.1|4
1628853370000|2021-08-13 11:16:10|9482.6|9472.6|9483.9|9473.9|9483.9|9473.9|9482.6|9472.6|3
1628853380000|2021-08-13 11:16:20|9483.5|9473.5|9483|9473|9483.5|9473.5|9483|9473|2
1628853390000|2021-08-13 11:16:30|9482.9|9472.9|9485.6|9475.6|9485.6|9475.6|9482.9|9472.9|5
1628853400000|2021-08-13 11:16:40|9485.4|9475.4|9484.6|9474.6|9485.4|9475.4|9484.6|9474.6|3
1628853410000|2021-08-13 11:16:50|9484.3|9474.3|9483.4|9473.4|9484.4|9474.4|9483.4|9473.4|6
1628853420000|2021-08-13 11:17:00|9483.8|9473.8|9485.8|9475.8|9485.8|9475.8|9483.8|9473.8|2
1628853430000|2021-08-13 11:17:10|9486.1|9476.1|9486.5|9476.5|9486.5|9476.5|9486.1|9476.1|3
1628853440000|2021-08-13 11:17:20|9486.9|9476.9|9487.8|9477.8|9488|9478|9486.5|9476.5|5
1628853450000|2021-08-13 11:17:30|9487.6|9477.6|9485.9|9475.9|9487.6|9477.6|9485.9|9475.9|11
1628853460000|2021-08-13 11:17:40|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|2
1628853470000|2021-08-13 11:17:50|9486.5|9476.5|9485|9475|9486.6|9476.6|9484.6|9474.6|5
1628853480000|2021-08-13 11:18:00|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1628853490000|2021-08-13 11:18:10|9485|9475|9484.1|9474.1|9485|9475|9484.1|9474.1|5
1628853500000|2021-08-13 11:18:20|9484.3|9474.3|9486.4|9476.4|9486.5|9476.5|9484.3|9474.3|6
1628853510000|2021-08-13 11:18:30|9486.1|9476.1|9485.6|9475.6|9486.5|9476.5|9485.5|9475.5|7
1628853520000|2021-08-13 11:18:40|9485.9|9475.9|9485.6|9475.6|9485.9|9475.9|9485.6|9475.6|2
1628853530000|2021-08-13 11:18:50|9485.5|9475.5|9484.6|9474.6|9485.5|9475.5|9484.6|9474.6|5
1628853540000|2021-08-13 11:19:00|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1628853550000|2021-08-13 11:19:10|9485|9475|9484.9|9474.9|9485|9475|9484.6|9474.6|4
1628853560000|2021-08-13 11:19:20|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|2
1628853570000|2021-08-13 11:19:30|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.4|9473.4|4
1628853580000|2021-08-13 11:19:40|9483.9|9473.9|9484.8|9474.8|9484.8|9474.8|9483.9|9473.9|3
1628853590000|2021-08-13 11:19:50|9485.9|9475.9|9486|9476|9486|9476|9485.9|9475.9|4
1628853600000|2021-08-13 11:20:00|9485.5|9475.5|9485.6|9475.6|9485.6|9475.6|9485.3|9475.3|7
1628853610000|2021-08-13 11:20:10|9485.8|9475.8|9485.9|9475.9|9485.9|9475.9|9485.1|9475.1|6
1628853620000|2021-08-13 11:20:20|9486.1|9476.1|9485.9|9475.9|9486.1|9476.1|9485.9|9475.9|2
1628853630000|2021-08-13 11:20:30|9485.4|9475.4|9481.6|9471.6|9485.4|9475.4|9481.4|9471.4|8
1628853640000|2021-08-13 11:20:40|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.6|9471.6|3
1628853660000|2021-08-13 11:21:00|9481.9|9471.9|9482.6|9472.6|9482.6|9472.6|9481.9|9471.9|8
1628853670000|2021-08-13 11:21:10|9482.9|9472.9|9484.1|9474.1|9484.1|9474.1|9482.8|9472.8|8
1628853680000|2021-08-13 11:21:20|9483.9|9473.9|9483.5|9473.5|9483.9|9473.9|9483.4|9473.4|4
1628853690000|2021-08-13 11:21:30|9483.6|9473.6|9482.9|9472.9|9484.1|9474.1|9482.4|9472.4|8
1628853710000|2021-08-13 11:21:50|9483|9473|9483.5|9473.5|9483.8|9473.8|9483|9473|5
1628853720000|2021-08-13 11:22:00|9483.8|9473.8|9483.4|9473.4|9483.8|9473.8|9483.4|9473.4|4
1628853730000|2021-08-13 11:22:10|9483.8|9473.8|9483.4|9473.4|9483.8|9473.8|9483.4|9473.4|2
1628853740000|2021-08-13 11:22:20|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|2
1628853750000|2021-08-13 11:22:30|9482.6|9472.6|9482|9472|9482.6|9472.6|9481.9|9471.9|4
1628853760000|2021-08-13 11:22:40|9482.3|9472.3|9482.3|9472.3|9482.4|9472.4|9482|9472|6
1628853770000|2021-08-13 11:22:50|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|5
1628853780000|2021-08-13 11:23:00|9481.3|9471.3|9481.8|9471.8|9481.8|9471.8|9481.3|9471.3|2
1628853790000|2021-08-13 11:23:10|9481.9|9471.9|9481.8|9471.8|9481.9|9471.9|9481.8|9471.8|2
1628853800000|2021-08-13 11:23:20|9481.5|9471.5|9481.9|9471.9|9481.9|9471.9|9481.5|9471.5|3
1628853820000|2021-08-13 11:23:40|9481.8|9471.8|9482.1|9472.1|9482.1|9472.1|9481.8|9471.8|3
1628853830000|2021-08-13 11:23:50|9482|9472|9482.1|9472.1|9482.1|9472.1|9482|9472|2
1628853840000|2021-08-13 11:24:00|9482|9472|9481.9|9471.9|9482|9472|9481.9|9471.9|2
1628853850000|2021-08-13 11:24:10|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1628853860000|2021-08-13 11:24:20|9485.6|9475.6|9484.8|9474.8|9485.6|9475.6|9484.8|9474.8|2
1628853870000|2021-08-13 11:24:30|9484|9474|9482.6|9472.6|9484|9474|9482.5|9472.5|4
1628853880000|2021-08-13 11:24:40|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482|9472|4
1628853890000|2021-08-13 11:24:50|9482.1|9472.1|9481.8|9471.8|9483|9473|9481.4|9471.4|9
1628853900000|2021-08-13 11:25:00|9481.4|9471.4|9470.9|9460.9|9481.6|9471.6|9468.9|9458.9|9
1628853910000|2021-08-13 11:25:10|9470.4|9460.4|9473.9|9463.9|9473.9|9463.9|9470.4|9460.4|4
1628853920000|2021-08-13 11:25:20|9474.1|9464.1|9472.4|9462.4|9474.1|9464.1|9472.4|9462.4|2
1628853930000|2021-08-13 11:25:30|9471.4|9461.4|9469.6|9459.6|9471.6|9461.6|9469.6|9459.6|8
1628853940000|2021-08-13 11:25:40|9469.1|9459.1|9470.1|9460.1|9470.1|9460.1|9468.6|9458.6|5
1628853950000|2021-08-13 11:25:50|9471.4|9461.4|9473.6|9463.6|9473.6|9463.6|9471.4|9461.4|3
1628853960000|2021-08-13 11:26:00|9473.1|9463.1|9473|9463|9473.1|9463.1|9471.4|9461.4|9
1628853970000|2021-08-13 11:26:10|9473.3|9463.3|9475|9465|9475.5|9465.5|9473.3|9463.3|7
1628853980000|2021-08-13 11:26:20|9475.5|9465.5|9476.8|9466.8|9477|9467|9475.5|9465.5|3
1628853990000|2021-08-13 11:26:30|9477|9467|9476.9|9466.9|9477|9467|9476.9|9466.9|2
1628854000000|2021-08-13 11:26:40|9477|9467|9477.1|9467.1|9477.1|9467.1|9476.6|9466.6|6
1628854010000|2021-08-13 11:26:50|9475.9|9465.9|9476.8|9466.8|9477.1|9467.1|9475.9|9465.9|3
1628854020000|2021-08-13 11:27:00|9477.3|9467.3|9476.8|9466.8|9477.3|9467.3|9476.8|9466.8|3
1628854030000|2021-08-13 11:27:10|9477.1|9467.1|9478.1|9468.1|9478.1|9468.1|9477.1|9467.1|4
1628854040000|2021-08-13 11:27:20|9478.6|9468.6|9478.5|9468.5|9478.6|9468.6|9478.5|9468.5|2
1628854050000|2021-08-13 11:27:30|9477.8|9467.8|9475.9|9465.9|9477.8|9467.8|9475.9|9465.9|3
1628854060000|2021-08-13 11:27:40|9476.8|9466.8|9475|9465|9476.8|9466.8|9474.6|9464.6|6
1628854080000|2021-08-13 11:28:00|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1628854090000|2021-08-13 11:28:10|9476.1|9466.1|9475.9|9465.9|9476.1|9466.1|9475.9|9465.9|2
1628854100000|2021-08-13 11:28:20|9476|9466|9476.6|9466.6|9476.9|9466.9|9476|9466|3
1628854110000|2021-08-13 11:28:30|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9474.6|9464.6|5
1628854120000|2021-08-13 11:28:40|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1628854130000|2021-08-13 11:28:50|9476.8|9466.8|9478.4|9468.4|9478.8|9468.8|9476.8|9466.8|6
1628854140000|2021-08-13 11:29:00|9478|9468|9477.6|9467.6|9478.4|9468.4|9477.5|9467.5|5
1628854150000|2021-08-13 11:29:10|9477|9467|9477.1|9467.1|9477.6|9467.6|9477|9467|3
1628854160000|2021-08-13 11:29:20|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|2
1628854170000|2021-08-13 11:29:30|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1628854180000|2021-08-13 11:29:40|9476.6|9466.6|9476.1|9466.1|9476.6|9466.6|9476.1|9466.1|4
1628854190000|2021-08-13 11:29:50|9475.9|9465.9|9473.6|9463.6|9475.9|9465.9|9473.6|9463.6|3
1628854200000|2021-08-13 11:30:00|9473.5|9463.5|9472.1|9462.1|9474|9464|9472.1|9462.1|12
1628854210000|2021-08-13 11:30:10|9472|9462|9469.3|9459.3|9472.4|9462.4|9467.9|9457.9|14
1628854220000|2021-08-13 11:30:20|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9465.6|9455.6|23
1628854230000|2021-08-13 11:30:30|9469.4|9459.4|9469|9459|9471|9461|9468.9|9458.9|15
1628854240000|2021-08-13 11:30:40|9469.1|9459.1|9470.3|9460.3|9471.3|9461.3|9468.5|9458.5|11
1628854250000|2021-08-13 11:30:50|9470|9460|9467.3|9457.3|9470.1|9460.1|9467|9457|14
1628854260000|2021-08-13 11:31:00|9467.8|9457.8|9471.4|9461.4|9471.6|9461.6|9467.8|9457.8|11
1628854270000|2021-08-13 11:31:10|9471.3|9461.3|9470.6|9460.6|9471.8|9461.8|9470.6|9460.6|18
1628854280000|2021-08-13 11:31:20|9471|9461|9471.3|9461.3|9471.3|9461.3|9470.3|9460.3|14
1628854290000|2021-08-13 11:31:30|9471|9461|9471.1|9461.1|9471.1|9461.1|9470.8|9460.8|4
1628854300000|2021-08-13 11:31:40|9471.4|9461.4|9469.4|9459.4|9471.8|9461.8|9469.4|9459.4|11
1628854310000|2021-08-13 11:31:50|9468.6|9458.6|9466.8|9456.8|9468.6|9458.6|9466.5|9456.5|13
1628854320000|2021-08-13 11:32:00|9468.1|9458.1|9470.6|9460.6|9471.5|9461.5|9467.1|9457.1|17
1628854330000|2021-08-13 11:32:10|9470.5|9460.5|9470.4|9460.4|9471.9|9461.9|9470.1|9460.1|9
1628854340000|2021-08-13 11:32:20|9470.3|9460.3|9468.1|9458.1|9470.3|9460.3|9468.1|9458.1|9
1628854350000|2021-08-13 11:32:30|9468.6|9458.6|9466.9|9456.9|9468.6|9458.6|9466.5|9456.5|12
1628854360000|2021-08-13 11:32:40|9466.5|9456.5|9464.1|9454.1|9466.5|9456.5|9464.1|9454.1|11
1628854370000|2021-08-13 11:32:50|9464|9454|9464.3|9454.3|9464.5|9454.5|9463.8|9453.8|15
1628854380000|2021-08-13 11:33:00|9464.9|9454.9|9465.1|9455.1|9466.5|9456.5|9464.9|9454.9|15
1628854390000|2021-08-13 11:33:10|9465|9455|9468.1|9458.1|9468.6|9458.6|9464.1|9454.1|15
1628854400000|2021-08-13 11:33:20|9468.3|9458.3|9469.3|9459.3|9469.9|9459.9|9467.1|9457.1|18
1628854410000|2021-08-13 11:33:30|9468.1|9458.1|9468.3|9458.3|9468.4|9458.4|9466.4|9456.4|12
1628854420000|2021-08-13 11:33:40|9468.6|9458.6|9466.8|9456.8|9468.6|9458.6|9466.8|9456.8|14
1628854430000|2021-08-13 11:33:50|9466.6|9456.6|9466.4|9456.4|9467|9457|9466|9456|10
1628854440000|2021-08-13 11:34:00|9466.6|9456.6|9467.1|9457.1|9467.6|9457.6|9466.5|9456.5|14
1628854450000|2021-08-13 11:34:10|9467.6|9457.6|9468.1|9458.1|9468.1|9458.1|9467.4|9457.4|7
1628854460000|2021-08-13 11:34:20|9467.9|9457.9|9468.3|9458.3|9468.5|9458.5|9467.9|9457.9|8
1628854470000|2021-08-13 11:34:30|9468.1|9458.1|9468.1|9458.1|9468.4|9458.4|9467|9457|21
1628854480000|2021-08-13 11:34:40|9468.4|9458.4|9469.1|9459.1|9470.3|9460.3|9468.1|9458.1|17
1628854490000|2021-08-13 11:34:50|9469.9|9459.9|9468|9458|9469.9|9459.9|9467.8|9457.8|11
1628854500000|2021-08-13 11:35:00|9468.3|9458.3|9469.1|9459.1|9469.1|9459.1|9468|9458|8
1628854510000|2021-08-13 11:35:10|9469.6|9459.6|9470.9|9460.9|9470.9|9460.9|9469.6|9459.6|4
1628854520000|2021-08-13 11:35:20|9470.8|9460.8|9470|9460|9470.8|9460.8|9469.6|9459.6|6
1628854530000|2021-08-13 11:35:30|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1628854540000|2021-08-13 11:35:40|9470.6|9460.6|9472.8|9462.8|9472.8|9462.8|9470.6|9460.6|7
1628854550000|2021-08-13 11:35:50|9472.9|9462.9|9473.6|9463.6|9473.6|9463.6|9472.9|9462.9|2
1628854560000|2021-08-13 11:36:00|9473.1|9463.1|9472.9|9462.9|9473.3|9463.3|9472.9|9462.9|5
1628854570000|2021-08-13 11:36:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628854580000|2021-08-13 11:36:20|9473.6|9463.6|9473|9463|9473.6|9463.6|9473|9463|2
1628854590000|2021-08-13 11:36:30|9473.1|9463.1|9473.8|9463.8|9474.6|9464.6|9473.1|9463.1|6
1628854600000|2021-08-13 11:36:40|9474.6|9464.6|9473.8|9463.8|9474.6|9464.6|9473.8|9463.8|4
1628854610000|2021-08-13 11:36:50|9474.6|9464.6|9474.5|9464.5|9474.6|9464.6|9474.5|9464.5|2
1628854620000|2021-08-13 11:37:00|9474.4|9464.4|9471.4|9461.4|9474.4|9464.4|9470.1|9460.1|8
1628854630000|2021-08-13 11:37:10|9471.6|9461.6|9471|9461|9471.6|9461.6|9471|9461|5
1628854640000|2021-08-13 11:37:20|9470.9|9460.9|9471|9461|9471|9461|9470.5|9460.5|3
1628854650000|2021-08-13 11:37:30|9472.3|9462.3|9472.6|9462.6|9472.6|9462.6|9471.8|9461.8|4
1628854660000|2021-08-13 11:37:40|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9472.4|9462.4|2
1628854670000|2021-08-13 11:37:50|9473.9|9463.9|9472.4|9462.4|9473.9|9463.9|9472.4|9462.4|5
1628854680000|2021-08-13 11:38:00|9471.9|9461.9|9475.4|9465.4|9475.4|9465.4|9471.9|9461.9|10
1628854690000|2021-08-13 11:38:10|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1628854700000|2021-08-13 11:38:20|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1628854720000|2021-08-13 11:38:40|9475.6|9465.6|9474|9464|9475.6|9465.6|9474|9464|6
1628854740000|2021-08-13 11:39:00|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|2
1628854750000|2021-08-13 11:39:10|9474.3|9464.3|9471.5|9461.5|9474.3|9464.3|9471.5|9461.5|7
1628854760000|2021-08-13 11:39:20|9471.3|9461.3|9471.9|9461.9|9472.3|9462.3|9471.1|9461.1|6
1628854770000|2021-08-13 11:39:30|9471.6|9461.6|9472|9462|9472.3|9462.3|9471.6|9461.6|5
1628854780000|2021-08-13 11:39:40|9472.3|9462.3|9472.1|9462.1|9472.3|9462.3|9471.9|9461.9|5
1628854800000|2021-08-13 11:40:00|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1628854810000|2021-08-13 11:40:10|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|2
1628854830000|2021-08-13 11:40:30|9472.6|9462.6|9474.3|9464.3|9474.3|9464.3|9472.6|9462.6|5
1628854840000|2021-08-13 11:40:40|9474|9464|9474.9|9464.9|9474.9|9464.9|9474|9464|3
1628854850000|2021-08-13 11:40:50|9474.8|9464.8|9473.8|9463.8|9474.8|9464.8|9473.6|9463.6|6
1628854860000|2021-08-13 11:41:00|9474.1|9464.1|9475.8|9465.8|9475.8|9465.8|9474.1|9464.1|3
1628854870000|2021-08-13 11:41:10|9476.1|9466.1|9476.6|9466.6|9476.6|9466.6|9475.9|9465.9|4
1628854880000|2021-08-13 11:41:20|9477.4|9467.4|9477.4|9467.4|9477.9|9467.9|9477.4|9467.4|5
1628854890000|2021-08-13 11:41:30|9477.3|9467.3|9477.1|9467.1|9477.3|9467.3|9477|9467|3
1628854920000|2021-08-13 11:42:00|9477|9467|9477.9|9467.9|9477.9|9467.9|9476.6|9466.6|6
1628854930000|2021-08-13 11:42:10|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1628854940000|2021-08-13 11:42:20|9477.1|9467.1|9477.6|9467.6|9477.6|9467.6|9477.1|9467.1|2
1628854960000|2021-08-13 11:42:40|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.9|9466.9|2
1628855000000|2021-08-13 11:43:20|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1628855010000|2021-08-13 11:43:30|9476.9|9466.9|9479.5|9469.5|9479.5|9469.5|9476.9|9466.9|5
1628855020000|2021-08-13 11:43:40|9479.8|9469.8|9479.1|9469.1|9479.8|9469.8|9479.1|9469.1|4
1628855030000|2021-08-13 11:43:50|9478|9468|9477.5|9467.5|9478.6|9468.6|9477.5|9467.5|5
1628855040000|2021-08-13 11:44:00|9478.1|9468.1|9477.6|9467.6|9478.1|9468.1|9477.3|9467.3|3
1628855050000|2021-08-13 11:44:10|9478.1|9468.1|9478.5|9468.5|9478.9|9468.9|9478.1|9468.1|4
1628855060000|2021-08-13 11:44:20|9478.9|9468.9|9479|9469|9479|9469|9478.9|9468.9|2
1628855070000|2021-08-13 11:44:30|9479.5|9469.5|9479.6|9469.6|9479.6|9469.6|9479.5|9469.5|2
1628855080000|2021-08-13 11:44:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1628855090000|2021-08-13 11:44:50|9479.8|9469.8|9479.4|9469.4|9479.8|9469.8|9479.3|9469.3|3
1628855110000|2021-08-13 11:45:10|9479.3|9469.3|9478.4|9468.4|9479.3|9469.3|9478|9468|3
1628855120000|2021-08-13 11:45:20|9478.6|9468.6|9479.4|9469.4|9479.4|9469.4|9478.6|9468.6|3
1628855130000|2021-08-13 11:45:30|9479.6|9469.6|9480|9470|9480|9470|9479.6|9469.6|2
1628855140000|2021-08-13 11:45:40|9480.5|9470.5|9480.9|9470.9|9480.9|9470.9|9479.9|9469.9|7
1628855150000|2021-08-13 11:45:50|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|2
1628855170000|2021-08-13 11:46:10|9480.4|9470.4|9480.3|9470.3|9482.4|9472.4|9480.3|9470.3|9
1628855180000|2021-08-13 11:46:20|9480.4|9470.4|9479.4|9469.4|9480.4|9470.4|9479.4|9469.4|4
1628855190000|2021-08-13 11:46:30|9479.8|9469.8|9479.8|9469.8|9480|9470|9479.8|9469.8|3
1628855200000|2021-08-13 11:46:40|9480|9470|9479.8|9469.8|9480|9470|9479.8|9469.8|2
1628855210000|2021-08-13 11:46:50|9479.6|9469.6|9478.3|9468.3|9479.6|9469.6|9478.3|9468.3|2
1628855220000|2021-08-13 11:47:00|9478.6|9468.6|9479|9469|9479.1|9469.1|9478.6|9468.6|4
1628855240000|2021-08-13 11:47:20|9478.8|9468.8|9478.6|9468.6|9479.1|9469.1|9478.6|9468.6|3
1628855250000|2021-08-13 11:47:30|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1628855260000|2021-08-13 11:47:40|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1628855270000|2021-08-13 11:47:50|9478.5|9468.5|9478.4|9468.4|9478.5|9468.5|9478.4|9468.4|2
1628855280000|2021-08-13 11:48:00|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.3|9468.3|5
1628855320000|2021-08-13 11:48:40|9479|9469|9478.8|9468.8|9479|9469|9478.8|9468.8|2
1628855330000|2021-08-13 11:48:50|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9477|9467|6
1628855340000|2021-08-13 11:49:00|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|2
1628855350000|2021-08-13 11:49:10|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1628855370000|2021-08-13 11:49:30|9478.4|9468.4|9480.5|9470.5|9480.8|9470.8|9478.4|9468.4|3
1628855380000|2021-08-13 11:49:40|9480.4|9470.4|9478.6|9468.6|9480.4|9470.4|9478.6|9468.6|5
1628855390000|2021-08-13 11:49:50|9478.1|9468.1|9478|9468|9478.1|9468.1|9478|9468|2
1628855440000|2021-08-13 11:50:40|9479|9469|9479.6|9469.6|9479.8|9469.8|9479|9469|3
1628855450000|2021-08-13 11:50:50|9478.8|9468.8|9477.4|9467.4|9478.8|9468.8|9477.4|9467.4|2
1628855460000|2021-08-13 11:51:00|9477.5|9467.5|9477.6|9467.6|9477.6|9467.6|9477.5|9467.5|2
1628855470000|2021-08-13 11:51:10|9477|9467|9476.8|9466.8|9477|9467|9476.5|9466.5|4
1628855480000|2021-08-13 11:51:20|9477|9467|9479.8|9469.8|9479.8|9469.8|9477|9467|4
1628855490000|2021-08-13 11:51:30|9480|9470|9480|9470|9481|9471|9480|9470|4
1628855500000|2021-08-13 11:51:40|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|2
1628855510000|2021-08-13 11:51:50|9482.1|9472.1|9481.8|9471.8|9482.1|9472.1|9481.8|9471.8|3
1628855520000|2021-08-13 11:52:00|9482|9472|9480.8|9470.8|9482|9472|9480.8|9470.8|5
1628855550000|2021-08-13 11:52:30|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9479.6|9469.6|4
1628855560000|2021-08-13 11:52:40|9480|9470|9480|9470|9480|9470|9480|9470|1
1628855570000|2021-08-13 11:52:50|9480.1|9470.1|9479.8|9469.8|9480.1|9470.1|9479.8|9469.8|3
1628855580000|2021-08-13 11:53:00|9480|9470|9479.3|9469.3|9480|9470|9479.1|9469.1|4
1628855610000|2021-08-13 11:53:30|9479.5|9469.5|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|2
1628855620000|2021-08-13 11:53:40|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|2
1628855640000|2021-08-13 11:54:00|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1628855650000|2021-08-13 11:54:10|9479.6|9469.6|9481.4|9471.4|9481.4|9471.4|9479.6|9469.6|6
1628855690000|2021-08-13 11:54:50|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|9481.1|9471.1|1
1628855700000|2021-08-13 11:55:00|9481.4|9471.4|9480.4|9470.4|9481.4|9471.4|9480.4|9470.4|3
1628855710000|2021-08-13 11:55:10|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|9480.3|9470.3|1
1628855730000|2021-08-13 11:55:30|9480.1|9470.1|9478.9|9468.9|9480.1|9470.1|9478.9|9468.9|2
1628855740000|2021-08-13 11:55:40|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1628855760000|2021-08-13 11:56:00|9479|9469|9480.5|9470.5|9480.5|9470.5|9479|9469|5
1628855770000|2021-08-13 11:56:10|9480.8|9470.8|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|7
1628855780000|2021-08-13 11:56:20|9480.1|9470.1|9479.4|9469.4|9480.1|9470.1|9479.4|9469.4|2
1628855790000|2021-08-13 11:56:30|9479.6|9469.6|9480.1|9470.1|9480.1|9470.1|9479.6|9469.6|3
1628855800000|2021-08-13 11:56:40|9480|9470|9479.9|9469.9|9480|9470|9479.9|9469.9|2
1628855810000|2021-08-13 11:56:50|9480|9470|9482.4|9472.4|9482.4|9472.4|9480|9470|5
1628855820000|2021-08-13 11:57:00|9483|9473|9483.1|9473.1|9483.1|9473.1|9483|9473|2
1628855830000|2021-08-13 11:57:10|9483|9473|9483.4|9473.4|9483.4|9473.4|9483|9473|5
1628855840000|2021-08-13 11:57:20|9483.3|9473.3|9482.8|9472.8|9483.5|9473.5|9482.8|9472.8|4
1628855860000|2021-08-13 11:57:40|9482.9|9472.9|9484|9474|9484|9474|9482.9|9472.9|2
1628855870000|2021-08-13 11:57:50|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1628855880000|2021-08-13 11:58:00|9483.8|9473.8|9482.9|9472.9|9483.8|9473.8|9482.8|9472.8|6
1628855890000|2021-08-13 11:58:10|9482.8|9472.8|9485|9475|9485|9475|9482.8|9472.8|3
1628855900000|2021-08-13 11:58:20|9485.9|9475.9|9485.8|9475.8|9485.9|9475.9|9485.6|9475.6|3
1628855910000|2021-08-13 11:58:30|9485.3|9475.3|9485.9|9475.9|9485.9|9475.9|9485.3|9475.3|4
1628855930000|2021-08-13 11:58:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1628855940000|2021-08-13 11:59:00|9485.9|9475.9|9485.8|9475.8|9485.9|9475.9|9485.8|9475.8|2
1628855950000|2021-08-13 11:59:10|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1628855960000|2021-08-13 11:59:20|9486|9476|9486.5|9476.5|9486.5|9476.5|9486|9476|2
1628855970000|2021-08-13 11:59:30|9485|9475|9485.6|9475.6|9485.6|9475.6|9485|9475|2
1628855990000|2021-08-13 11:59:50|9485.8|9475.8|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|2
1628856000000|2021-08-13 12:00:00|9486.4|9476.4|9490|9480|9490|9480|9486.3|9476.3|14
1628856010000|2021-08-13 12:00:10|9491.4|9481.4|9492.8|9482.8|9493.6|9483.6|9491.4|9481.4|19
1628856020000|2021-08-13 12:00:20|9493|9483|9492.8|9482.8|9493|9483|9492.8|9482.8|2
1628856030000|2021-08-13 12:00:30|9492.9|9482.9|9493|9483|9493|9483|9492.4|9482.4|4
1628856040000|2021-08-13 12:00:40|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1628856050000|2021-08-13 12:00:50|9493.1|9483.1|9492.5|9482.5|9493.4|9483.4|9492.5|9482.5|6
1628856060000|2021-08-13 12:01:00|9492.4|9482.4|9490.8|9480.8|9492.4|9482.4|9490.5|9480.5|6
1628856070000|2021-08-13 12:01:10|9490.5|9480.5|9491.4|9481.4|9491.4|9481.4|9490.4|9480.4|5
1628856080000|2021-08-13 12:01:20|9491.6|9481.6|9493|9483|9493|9483|9491.6|9481.6|13
1628856090000|2021-08-13 12:01:30|9492.3|9482.3|9492.3|9482.3|9492.6|9482.6|9492.3|9482.3|3
1628856100000|2021-08-13 12:01:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1628856120000|2021-08-13 12:02:00|9491|9481|9488.8|9478.8|9491|9481|9488.8|9478.8|6
1628856140000|2021-08-13 12:02:20|9488.9|9478.9|9488.8|9478.8|9488.9|9478.9|9488.8|9478.8|2
1628856150000|2021-08-13 12:02:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1628856170000|2021-08-13 12:02:50|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1628856180000|2021-08-13 12:03:00|9489|9479|9489|9479|9489|9479|9489|9479|1
1628856190000|2021-08-13 12:03:10|9489.1|9479.1|9488.8|9478.8|9489.1|9479.1|9488.8|9478.8|3
1628856200000|2021-08-13 12:03:20|9488.5|9478.5|9486.5|9476.5|9488.5|9478.5|9486|9476|6
1628856210000|2021-08-13 12:03:30|9486.8|9476.8|9487|9477|9487|9477|9486.8|9476.8|2
1628856220000|2021-08-13 12:03:40|9487.3|9477.3|9489.1|9479.1|9489.1|9479.1|9487.3|9477.3|3
1628856230000|2021-08-13 12:03:50|9489.4|9479.4|9489.4|9479.4|9489.6|9479.6|9489.4|9479.4|5
1628856240000|2021-08-13 12:04:00|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|2
1628856270000|2021-08-13 12:04:30|9488|9478|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|4
1628856280000|2021-08-13 12:04:40|9488.6|9478.6|9489.8|9479.8|9490.1|9480.1|9488.6|9478.6|6
1628856290000|2021-08-13 12:04:50|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|3
1628856300000|2021-08-13 12:05:00|9489.4|9479.4|9489.1|9479.1|9490.1|9480.1|9489.1|9479.1|10
1628856310000|2021-08-13 12:05:10|9489.3|9479.3|9488.4|9478.4|9489.3|9479.3|9488.4|9478.4|2
1628856330000|2021-08-13 12:05:30|9488.5|9478.5|9488.4|9478.4|9488.5|9478.5|9488.4|9478.4|2
1628856350000|2021-08-13 12:05:50|9488.5|9478.5|9488.4|9478.4|9488.9|9478.9|9488.4|9478.4|4
1628856360000|2021-08-13 12:06:00|9489.5|9479.5|9488.9|9478.9|9489.5|9479.5|9488.9|9478.9|3
1628856370000|2021-08-13 12:06:10|9488|9478|9488.6|9478.6|9488.6|9478.6|9488|9478|6
1628856380000|2021-08-13 12:06:20|9489.1|9479.1|9489.6|9479.6|9490.1|9480.1|9489.1|9479.1|4
1628856390000|2021-08-13 12:06:30|9490|9480|9489.9|9479.9|9490.1|9480.1|9489.9|9479.9|4
1628856410000|2021-08-13 12:06:50|9490.1|9480.1|9489.9|9479.9|9490.1|9480.1|9489.9|9479.9|3
1628856420000|2021-08-13 12:07:00|9490|9480|9490|9480|9490|9480|9490|9480|1
1628856430000|2021-08-13 12:07:10|9489.5|9479.5|9489.4|9479.4|9489.5|9479.5|9489.4|9479.4|2
1628856440000|2021-08-13 12:07:20|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|3
1628856450000|2021-08-13 12:07:30|9489.4|9479.4|9489.9|9479.9|9490.6|9480.6|9489.4|9479.4|5
1628856460000|2021-08-13 12:07:40|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1628856470000|2021-08-13 12:07:50|9490.1|9480.1|9489.3|9479.3|9490.1|9480.1|9488.9|9478.9|6
1628856480000|2021-08-13 12:08:00|9488.9|9478.9|9488.3|9478.3|9489|9479|9488|9478|7
1628856490000|2021-08-13 12:08:10|9488|9478|9488.3|9478.3|9488.3|9478.3|9488|9478|4
1628856510000|2021-08-13 12:08:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1628856540000|2021-08-13 12:09:00|9488|9478|9488|9478|9488|9478|9488|9478|1
1628856550000|2021-08-13 12:09:10|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1628856580000|2021-08-13 12:09:40|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1628856590000|2021-08-13 12:09:50|9489|9479|9490.5|9480.5|9490.5|9480.5|9489|9479|3
1628856600000|2021-08-13 12:10:00|9491.1|9481.1|9495.4|9485.4|9495.4|9485.4|9491.1|9481.1|7
1628856610000|2021-08-13 12:10:10|9495.3|9485.3|9492.8|9482.8|9495.3|9485.3|9492.8|9482.8|5
1628856620000|2021-08-13 12:10:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1628856630000|2021-08-13 12:10:30|9493.3|9483.3|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|4
1628856650000|2021-08-13 12:10:50|9492|9482|9483.6|9473.6|9492|9482|9483.6|9473.6|9
1628856660000|2021-08-13 12:11:00|9485.4|9475.4|9487.3|9477.3|9487.3|9477.3|9485.4|9475.4|5
1628856670000|2021-08-13 12:11:10|9487|9477|9485.8|9475.8|9487|9477|9485.8|9475.8|3
1628856690000|2021-08-13 12:11:30|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1628856710000|2021-08-13 12:11:50|9485.8|9475.8|9482|9472|9485.8|9475.8|9482|9472|3
1628856720000|2021-08-13 12:12:00|9481.9|9471.9|9480|9470|9481.9|9471.9|9479.8|9469.8|10
1628856730000|2021-08-13 12:12:10|9480.1|9470.1|9479.5|9469.5|9480.1|9470.1|9479.3|9469.3|6
1628856740000|2021-08-13 12:12:20|9479.4|9469.4|9480|9470|9480.9|9470.9|9479.4|9469.4|3
1628856750000|2021-08-13 12:12:30|9480.1|9470.1|9483.9|9473.9|9483.9|9473.9|9480.1|9470.1|6
1628856760000|2021-08-13 12:12:40|9483.5|9473.5|9483.4|9473.4|9483.5|9473.5|9483.4|9473.4|2
1628856770000|2021-08-13 12:12:50|9483.1|9473.1|9482.3|9472.3|9483.1|9473.1|9482.3|9472.3|2
1628856780000|2021-08-13 12:13:00|9482.5|9472.5|9482.9|9472.9|9482.9|9472.9|9482.5|9472.5|2
1628856790000|2021-08-13 12:13:10|9483.1|9473.1|9483.4|9473.4|9483.4|9473.4|9483.1|9473.1|2
1628856820000|2021-08-13 12:13:40|9482.8|9472.8|9483.1|9473.1|9483.4|9473.4|9481.9|9471.9|5
1628856830000|2021-08-13 12:13:50|9483|9473|9482.3|9472.3|9483|9473|9482.3|9472.3|2
1628856840000|2021-08-13 12:14:00|9482.5|9472.5|9482.1|9472.1|9482.5|9472.5|9482.1|9472.1|3
1628856850000|2021-08-13 12:14:10|9482.3|9472.3|9481.8|9471.8|9482.3|9472.3|9481.8|9471.8|3
1628856860000|2021-08-13 12:14:20|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9479.9|9469.9|5
1628856870000|2021-08-13 12:14:30|9479.6|9469.6|9478.3|9468.3|9479.6|9469.6|9478.3|9468.3|3
1628856880000|2021-08-13 12:14:40|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1628856890000|2021-08-13 12:14:50|9478.3|9468.3|9478.1|9468.1|9478.3|9468.3|9478|9468|3
1628856900000|2021-08-13 12:15:00|9478|9468|9474|9464|9478|9468|9474|9464|4
1628856910000|2021-08-13 12:15:10|9473.8|9463.8|9473.4|9463.4|9473.8|9463.8|9472.9|9462.9|9
1628856920000|2021-08-13 12:15:20|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|2
1628856930000|2021-08-13 12:15:30|9473|9463|9470.1|9460.1|9473.1|9463.1|9470.1|9460.1|6
1628856940000|2021-08-13 12:15:40|9469.8|9459.8|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|9
1628856950000|2021-08-13 12:15:50|9468.8|9458.8|9469.6|9459.6|9469.6|9459.6|9468.8|9458.8|4
1628856960000|2021-08-13 12:16:00|9470.6|9460.6|9470.8|9460.8|9470.8|9460.8|9470.6|9460.6|2
1628856970000|2021-08-13 12:16:10|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1628856980000|2021-08-13 12:16:20|9471.1|9461.1|9472.8|9462.8|9472.8|9462.8|9471.1|9461.1|6
1628857000000|2021-08-13 12:16:40|9472.9|9462.9|9476.8|9466.8|9476.8|9466.8|9472.9|9462.9|6
1628857010000|2021-08-13 12:16:50|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1628857020000|2021-08-13 12:17:00|9471|9461|9467.9|9457.9|9471|9461|9467.9|9457.9|9
1628857030000|2021-08-13 12:17:10|9468.3|9458.3|9471.4|9461.4|9471.4|9461.4|9467.8|9457.8|7
1628857040000|2021-08-13 12:17:20|9471.3|9461.3|9474|9464|9474|9464|9471.3|9461.3|6
1628857050000|2021-08-13 12:17:30|9475|9465|9477.6|9467.6|9477.6|9467.6|9475|9465|7
1628857060000|2021-08-13 12:17:40|9477.4|9467.4|9476.8|9466.8|9478.3|9468.3|9476.8|9466.8|6
1628857070000|2021-08-13 12:17:50|9477|9467|9477.6|9467.6|9477.6|9467.6|9477|9467|3
1628857080000|2021-08-13 12:18:00|9478.1|9468.1|9478.3|9468.3|9478.3|9468.3|9478.1|9468.1|2
1628857090000|2021-08-13 12:18:10|9478.6|9468.6|9477.9|9467.9|9479|9469|9477.9|9467.9|7
1628857100000|2021-08-13 12:18:20|9478.1|9468.1|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|2
1628857140000|2021-08-13 12:19:00|9478.3|9468.3|9478.4|9468.4|9478.4|9468.4|9478.3|9468.3|2
1628857150000|2021-08-13 12:19:10|9478.3|9468.3|9478.4|9468.4|9478.4|9468.4|9478.3|9468.3|2
1628857160000|2021-08-13 12:19:20|9478.3|9468.3|9478.1|9468.1|9478.3|9468.3|9478.1|9468.1|2
1628857170000|2021-08-13 12:19:30|9478|9468|9478.4|9468.4|9478.4|9468.4|9477.9|9467.9|3
1628857180000|2021-08-13 12:19:40|9477.9|9467.9|9476.9|9466.9|9477.9|9467.9|9476.9|9466.9|3
1628857190000|2021-08-13 12:19:50|9477.1|9467.1|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|3
1628857200000|2021-08-13 12:20:00|9477|9467|9478.1|9468.1|9478.1|9468.1|9477|9467|3
1628857210000|2021-08-13 12:20:10|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1628857230000|2021-08-13 12:20:30|9477.1|9467.1|9477.1|9467.1|9478.3|9468.3|9477.1|9467.1|6
1628857240000|2021-08-13 12:20:40|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|2
1628857250000|2021-08-13 12:20:50|9476.5|9466.5|9472.4|9462.4|9476.5|9466.5|9472.3|9462.3|4
1628857260000|2021-08-13 12:21:00|9472|9462|9474.3|9464.3|9474.3|9464.3|9472|9462|4
1628857270000|2021-08-13 12:21:10|9474.9|9464.9|9477.1|9467.1|9477.1|9467.1|9474.9|9464.9|5
1628857300000|2021-08-13 12:21:40|9476.9|9466.9|9475.9|9465.9|9476.9|9466.9|9475.9|9465.9|2
1628857310000|2021-08-13 12:21:50|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|4
1628857320000|2021-08-13 12:22:00|9474.6|9464.6|9473|9463|9474.6|9464.6|9473|9463|2
1628857330000|2021-08-13 12:22:10|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1628857350000|2021-08-13 12:22:30|9473|9463|9472.6|9462.6|9473|9463|9472.6|9462.6|3
1628857360000|2021-08-13 12:22:40|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1628857370000|2021-08-13 12:22:50|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1628857380000|2021-08-13 12:23:00|9472.1|9462.1|9474.1|9464.1|9474.1|9464.1|9472.1|9462.1|6
1628857440000|2021-08-13 12:24:00|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1628857470000|2021-08-13 12:24:30|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|2
1628857500000|2021-08-13 12:25:00|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|2
1628857520000|2021-08-13 12:25:20|9474|9464|9474|9464|9474|9464|9474|9464|1
1628857530000|2021-08-13 12:25:30|9474.1|9464.1|9474.3|9464.3|9474.3|9464.3|9474.1|9464.1|2
1628857550000|2021-08-13 12:25:50|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1628857560000|2021-08-13 12:26:00|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|1
1628857570000|2021-08-13 12:26:10|9475.1|9465.1|9474.5|9464.5|9475.1|9465.1|9474.5|9464.5|2
1628857580000|2021-08-13 12:26:20|9474.4|9464.4|9474.9|9464.9|9474.9|9464.9|9474.4|9464.4|3
1628857590000|2021-08-13 12:26:30|9474.8|9464.8|9472.4|9462.4|9474.8|9464.8|9472.4|9462.4|4
1628857600000|2021-08-13 12:26:40|9472.6|9462.6|9473.6|9463.6|9473.6|9463.6|9472.6|9462.6|4
1628857610000|2021-08-13 12:26:50|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9474|9464|5
1628857620000|2021-08-13 12:27:00|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474|9464|5
1628857630000|2021-08-13 12:27:10|9474|9464|9472.5|9462.5|9474.1|9464.1|9472.5|9462.5|7
1628857640000|2021-08-13 12:27:20|9472.4|9462.4|9472.6|9462.6|9472.6|9462.6|9471.9|9461.9|4
1628857660000|2021-08-13 12:27:40|9472.8|9462.8|9472.9|9462.9|9472.9|9462.9|9472.8|9462.8|2
1628857680000|2021-08-13 12:28:00|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628857710000|2021-08-13 12:28:30|9472|9462|9472.8|9462.8|9472.8|9462.8|9472|9462|2
1628857720000|2021-08-13 12:28:40|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1628857730000|2021-08-13 12:28:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1628857740000|2021-08-13 12:29:00|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1628857750000|2021-08-13 12:29:10|9474|9464|9475.8|9465.8|9476.1|9466.1|9474|9464|4
1628857770000|2021-08-13 12:29:30|9476|9466|9477.1|9467.1|9477.1|9467.1|9476|9466|2
1628857780000|2021-08-13 12:29:40|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1628857790000|2021-08-13 12:29:50|9476.6|9466.6|9477.1|9467.1|9477.1|9467.1|9476.6|9466.6|3
1628857800000|2021-08-13 12:30:00|9477|9467|9476.5|9466.5|9477|9467|9476.1|9466.1|10
1628857810000|2021-08-13 12:30:10|9476.4|9466.4|9474.9|9464.9|9476.4|9466.4|9474.9|9464.9|2
1628857820000|2021-08-13 12:30:20|9474.5|9464.5|9474.6|9464.6|9474.6|9464.6|9474.5|9464.5|2
1628857830000|2021-08-13 12:30:30|9474.5|9464.5|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|4
1628857840000|2021-08-13 12:30:40|9473.6|9463.6|9472.5|9462.5|9473.6|9463.6|9472.4|9462.4|4
1628857860000|2021-08-13 12:31:00|9472.9|9462.9|9474.4|9464.4|9474.9|9464.9|9472.8|9462.8|8
1628857870000|2021-08-13 12:31:10|9474.5|9464.5|9476.6|9466.6|9476.6|9466.6|9474.5|9464.5|11
1628857880000|2021-08-13 12:31:20|9476.8|9466.8|9476.3|9466.3|9477.3|9467.3|9475.1|9465.1|8
1628857890000|2021-08-13 12:31:30|9476.4|9466.4|9472.1|9462.1|9476.4|9466.4|9472.1|9462.1|4
1628857900000|2021-08-13 12:31:40|9471.5|9461.5|9472|9462|9472|9462|9471.5|9461.5|3
1628857910000|2021-08-13 12:31:50|9472.3|9462.3|9474.1|9464.1|9475.1|9465.1|9472.3|9462.3|6
1628857920000|2021-08-13 12:32:00|9474|9464|9474.3|9464.3|9474.3|9464.3|9473.6|9463.6|4
1628857930000|2021-08-13 12:32:10|9474.4|9464.4|9476.5|9466.5|9476.5|9466.5|9474.4|9464.4|8
1628857940000|2021-08-13 12:32:20|9476.8|9466.8|9477.3|9467.3|9477.5|9467.5|9476.8|9466.8|5
1628857960000|2021-08-13 12:32:40|9477.5|9467.5|9481.3|9471.3|9482.3|9472.3|9477.5|9467.5|9
1628857970000|2021-08-13 12:32:50|9481.1|9471.1|9481.6|9471.6|9482|9472|9481|9471|9
1628857980000|2021-08-13 12:33:00|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|4
1628857990000|2021-08-13 12:33:10|9483.8|9473.8|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|3
1628858000000|2021-08-13 12:33:20|9483.1|9473.1|9485.9|9475.9|9485.9|9475.9|9482.8|9472.8|10
1628858010000|2021-08-13 12:33:30|9485.4|9475.4|9483.4|9473.4|9485.4|9475.4|9483.4|9473.4|2
1628858020000|2021-08-13 12:33:40|9482.9|9472.9|9481.8|9471.8|9482.9|9472.9|9481.8|9471.8|7
1628858030000|2021-08-13 12:33:50|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9480.6|9470.6|4
1628858040000|2021-08-13 12:34:00|9480.5|9470.5|9482.3|9472.3|9482.3|9472.3|9480.5|9470.5|3
1628858060000|2021-08-13 12:34:20|9482.8|9472.8|9484.3|9474.3|9484.3|9474.3|9482.8|9472.8|5
1628858070000|2021-08-13 12:34:30|9484.1|9474.1|9481.9|9471.9|9486.3|9476.3|9481.8|9471.8|8
1628858080000|2021-08-13 12:34:40|9481.8|9471.8|9483.3|9473.3|9484.1|9474.1|9480.5|9470.5|8
1628858090000|2021-08-13 12:34:50|9483|9473|9484.1|9474.1|9484.3|9474.3|9483|9473|4
1628858100000|2021-08-13 12:35:00|9484.3|9474.3|9485.3|9475.3|9485.3|9475.3|9484.3|9474.3|8
1628858110000|2021-08-13 12:35:10|9485.4|9475.4|9486|9476|9486|9476|9485.4|9475.4|3
1628858120000|2021-08-13 12:35:20|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9484.6|9474.6|5
1628858130000|2021-08-13 12:35:30|9485.3|9475.3|9484.4|9474.4|9486.1|9476.1|9484.4|9474.4|5
1628858140000|2021-08-13 12:35:40|9484.9|9474.9|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|4
1628858150000|2021-08-13 12:35:50|9485.5|9475.5|9488.5|9478.5|9488.5|9478.5|9485.5|9475.5|2
1628858170000|2021-08-13 12:36:10|9488|9478|9488|9478|9488|9478|9488|9478|1
1628858180000|2021-08-13 12:36:20|9486.9|9476.9|9488|9478|9488|9478|9486.9|9476.9|8
1628858190000|2021-08-13 12:36:30|9488.5|9478.5|9488.9|9478.9|9488.9|9478.9|9488.5|9478.5|2
1628858200000|2021-08-13 12:36:40|9488.4|9478.4|9489.4|9479.4|9489.4|9479.4|9488.1|9478.1|6
1628858210000|2021-08-13 12:36:50|9489.1|9479.1|9488.8|9478.8|9489.3|9479.3|9488.5|9478.5|4
1628858220000|2021-08-13 12:37:00|9488.5|9478.5|9488.8|9478.8|9489.4|9479.4|9488.5|9478.5|7
1628858230000|2021-08-13 12:37:10|9488.3|9478.3|9489.4|9479.4|9489.4|9479.4|9488.3|9478.3|5
1628858250000|2021-08-13 12:37:30|9489.1|9479.1|9488.3|9478.3|9489.1|9479.1|9486.1|9476.1|5
1628858260000|2021-08-13 12:37:40|9488.4|9478.4|9487|9477|9488.4|9478.4|9487|9477|4
1628858270000|2021-08-13 12:37:50|9487.1|9477.1|9486.4|9476.4|9487.6|9477.6|9485.9|9475.9|7
1628858280000|2021-08-13 12:38:00|9485.9|9475.9|9486.3|9476.3|9486.4|9476.4|9485.6|9475.6|10
1628858300000|2021-08-13 12:38:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1628858310000|2021-08-13 12:38:30|9487.1|9477.1|9491.3|9481.3|9491.5|9481.5|9487.1|9477.1|7
1628858320000|2021-08-13 12:38:40|9491.1|9481.1|9490.8|9480.8|9491.1|9481.1|9490.8|9480.8|2
1628858330000|2021-08-13 12:38:50|9491.5|9481.5|9492.3|9482.3|9492.8|9482.8|9491.5|9481.5|7
1628858340000|2021-08-13 12:39:00|9492.5|9482.5|9493.5|9483.5|9493.5|9483.5|9492.3|9482.3|8
1628858350000|2021-08-13 12:39:10|9492.6|9482.6|9493.4|9483.4|9493.5|9483.5|9492.6|9482.6|3
1628858360000|2021-08-13 12:39:20|9493.9|9483.9|9490.6|9480.6|9494|9484|9490.5|9480.5|11
1628858370000|2021-08-13 12:39:30|9490.9|9480.9|9490|9480|9490.9|9480.9|9490|9480|4
1628858380000|2021-08-13 12:39:40|9490.3|9480.3|9490.1|9480.1|9490.4|9480.4|9490|9480|6
1628858390000|2021-08-13 12:39:50|9490.4|9480.4|9490.9|9480.9|9490.9|9480.9|9489.8|9479.8|9
1628858400000|2021-08-13 12:40:00|9490.6|9480.6|9489|9479|9490.6|9480.6|9488.9|9478.9|8
1628858410000|2021-08-13 12:40:10|9489.1|9479.1|9489.6|9479.6|9489.6|9479.6|9489.1|9479.1|2
1628858420000|2021-08-13 12:40:20|9489.8|9479.8|9489.6|9479.6|9489.8|9479.8|9489.5|9479.5|3
1628858430000|2021-08-13 12:40:30|9489.5|9479.5|9491.6|9481.6|9491.6|9481.6|9489.5|9479.5|3
1628858440000|2021-08-13 12:40:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1628858460000|2021-08-13 12:41:00|9493.1|9483.1|9492.5|9482.5|9493.1|9483.1|9492.5|9482.5|3
1628858470000|2021-08-13 12:41:10|9492.9|9482.9|9492.6|9482.6|9493.1|9483.1|9492.6|9482.6|3
1628858480000|2021-08-13 12:41:20|9493.1|9483.1|9493.4|9483.4|9493.4|9483.4|9493.1|9483.1|2
1628858490000|2021-08-13 12:41:30|9493.8|9483.8|9495.3|9485.3|9495.3|9485.3|9493.8|9483.8|3
1628858500000|2021-08-13 12:41:40|9495.1|9485.1|9496|9486|9496|9486|9495.1|9485.1|4
1628858510000|2021-08-13 12:41:50|9495.9|9485.9|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|2
1628858520000|2021-08-13 12:42:00|9496.4|9486.4|9496.6|9486.6|9496.6|9486.6|9496.4|9486.4|2
1628858540000|2021-08-13 12:42:20|9495.1|9485.1|9494.5|9484.5|9495.1|9485.1|9494.3|9484.3|3
1628858550000|2021-08-13 12:42:30|9494.8|9484.8|9496.3|9486.3|9496.3|9486.3|9494.8|9484.8|3
1628858570000|2021-08-13 12:42:50|9497.6|9487.6|9499|9489|9499|9489|9497.6|9487.6|4
1628858590000|2021-08-13 12:43:10|9498.9|9488.9|9501.5|9491.5|9501.5|9491.5|9498.9|9488.9|5
1628858600000|2021-08-13 12:43:20|9501.6|9491.6|9501.1|9491.1|9501.6|9491.6|9501.1|9491.1|3
1628858620000|2021-08-13 12:43:40|9501.5|9491.5|9501.9|9491.9|9501.9|9491.9|9501.5|9491.5|2
1628858630000|2021-08-13 12:43:50|9502.1|9492.1|9501.8|9491.8|9502.4|9492.4|9501.1|9491.1|5
1628858640000|2021-08-13 12:44:00|9502.4|9492.4|9501.9|9491.9|9502.4|9492.4|9501.9|9491.9|3
1628858650000|2021-08-13 12:44:10|9502.9|9492.9|9501.9|9491.9|9502.9|9492.9|9501.9|9491.9|2
1628858660000|2021-08-13 12:44:20|9501.6|9491.6|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|3
1628858670000|2021-08-13 12:44:30|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1628858680000|2021-08-13 12:44:40|9502.1|9492.1|9503.1|9493.1|9503.1|9493.1|9502.1|9492.1|3
1628858690000|2021-08-13 12:44:50|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628858700000|2021-08-13 12:45:00|9503.1|9493.1|9503.1|9493.1|9503.4|9493.4|9503.1|9493.1|3
1628858710000|2021-08-13 12:45:10|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.6|9492.6|4
1628858730000|2021-08-13 12:45:30|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.6|9492.6|3
1628858740000|2021-08-13 12:45:40|9502.6|9492.6|9502.8|9492.8|9502.8|9492.8|9502.6|9492.6|2
1628858750000|2021-08-13 12:45:50|9502.1|9492.1|9501.9|9491.9|9502.1|9492.1|9501.9|9491.9|2
1628858760000|2021-08-13 12:46:00|9501.6|9491.6|9500.5|9490.5|9501.6|9491.6|9500.5|9490.5|6
1628858770000|2021-08-13 12:46:10|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1628858780000|2021-08-13 12:46:20|9500.6|9490.6|9500.6|9490.6|9500.9|9490.9|9500.6|9490.6|3
1628858790000|2021-08-13 12:46:30|9500.9|9490.9|9500.4|9490.4|9501|9491|9500.4|9490.4|7
1628858800000|2021-08-13 12:46:40|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628858830000|2021-08-13 12:47:10|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|1
1628858840000|2021-08-13 12:47:20|9499.6|9489.6|9500.1|9490.1|9500.1|9490.1|9499.6|9489.6|3
1628858860000|2021-08-13 12:47:40|9500.4|9490.4|9500|9490|9500.4|9490.4|9500|9490|3
1628858870000|2021-08-13 12:47:50|9500.3|9490.3|9502.9|9492.9|9502.9|9492.9|9500.3|9490.3|4
1628858880000|2021-08-13 12:48:00|9502.6|9492.6|9502.5|9492.5|9502.6|9492.6|9502.5|9492.5|2
1628858890000|2021-08-13 12:48:10|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|2
1628858900000|2021-08-13 12:48:20|9502.5|9492.5|9503.1|9493.1|9503.1|9493.1|9502.5|9492.5|4
1628858920000|2021-08-13 12:48:40|9502.9|9492.9|9503|9493|9503|9493|9502.9|9492.9|2
1628858930000|2021-08-13 12:48:50|9503.1|9493.1|9503.1|9493.1|9503.4|9493.4|9503.1|9493.1|3
1628858950000|2021-08-13 12:49:10|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|9502.9|9492.9|1
1628858970000|2021-08-13 12:49:30|9503.1|9493.1|9505.6|9495.6|9505.6|9495.6|9503.1|9493.1|4
1628858990000|2021-08-13 12:49:50|9505.4|9495.4|9505.9|9495.9|9505.9|9495.9|9505.4|9495.4|2
1628859040000|2021-08-13 12:50:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1628859050000|2021-08-13 12:50:50|9504.6|9494.6|9505.8|9495.8|9505.9|9495.9|9503|9493|7
1628859060000|2021-08-13 12:51:00|9505.5|9495.5|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|3
1628859070000|2021-08-13 12:51:10|9506.6|9496.6|9506.9|9496.9|9506.9|9496.9|9506.6|9496.6|4
1628859080000|2021-08-13 12:51:20|9506.1|9496.1|9506.4|9496.4|9506.6|9496.6|9506.1|9496.1|3
1628859090000|2021-08-13 12:51:30|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1628859120000|2021-08-13 12:52:00|9505.5|9495.5|9505|9495|9505.5|9495.5|9505|9495|2
1628859140000|2021-08-13 12:52:20|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1628859150000|2021-08-13 12:52:30|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|1
1628859160000|2021-08-13 12:52:40|9504.6|9494.6|9504.1|9494.1|9504.6|9494.6|9504.1|9494.1|2
1628859170000|2021-08-13 12:52:50|9502.4|9492.4|9500.6|9490.6|9502.4|9492.4|9500.6|9490.6|2
1628859180000|2021-08-13 12:53:00|9500.8|9490.8|9500.8|9490.8|9500.9|9490.9|9500.8|9490.8|3
1628859190000|2021-08-13 12:53:10|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1628859200000|2021-08-13 12:53:20|9499.3|9489.3|9500|9490|9500|9490|9499.3|9489.3|3
1628859210000|2021-08-13 12:53:30|9500.1|9490.1|9499.4|9489.4|9500.1|9490.1|9499.4|9489.4|4
1628859220000|2021-08-13 12:53:40|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1628859240000|2021-08-13 12:54:00|9501.1|9491.1|9500.4|9490.4|9501.1|9491.1|9500.4|9490.4|2
1628859270000|2021-08-13 12:54:30|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1628859280000|2021-08-13 12:54:40|9500.8|9490.8|9500.4|9490.4|9500.8|9490.8|9500.4|9490.4|2
1628859300000|2021-08-13 12:55:00|9500.3|9490.3|9500.5|9490.5|9500.6|9490.6|9500.1|9490.1|4
1628859310000|2021-08-13 12:55:10|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628859320000|2021-08-13 12:55:20|9500|9490|9500|9490|9500|9490|9500|9490|1
1628859370000|2021-08-13 12:56:10|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1628859400000|2021-08-13 12:56:40|9499.3|9489.3|9498.6|9488.6|9499.3|9489.3|9498.6|9488.6|4
1628859410000|2021-08-13 12:56:50|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1628859420000|2021-08-13 12:57:00|9500.1|9490.1|9503.6|9493.6|9503.6|9493.6|9500.1|9490.1|7
1628859430000|2021-08-13 12:57:10|9503.9|9493.9|9505.3|9495.3|9505.8|9495.8|9503.9|9493.9|7
1628859440000|2021-08-13 12:57:20|9504.1|9494.1|9502.4|9492.4|9504.1|9494.1|9502.4|9492.4|2
1628859450000|2021-08-13 12:57:30|9502.1|9492.1|9502.5|9492.5|9502.5|9492.5|9502.1|9492.1|3
1628859470000|2021-08-13 12:57:50|9502.4|9492.4|9501.9|9491.9|9502.4|9492.4|9501.9|9491.9|3
1628859480000|2021-08-13 12:58:00|9501.6|9491.6|9501.9|9491.9|9501.9|9491.9|9501.6|9491.6|2
1628859490000|2021-08-13 12:58:10|9501.8|9491.8|9500|9490|9501.8|9491.8|9500|9490|3
1628859500000|2021-08-13 12:58:20|9499.9|9489.9|9500.1|9490.1|9500.1|9490.1|9499.9|9489.9|3
1628859510000|2021-08-13 12:58:30|9500.3|9490.3|9501.3|9491.3|9501.3|9491.3|9499.9|9489.9|6
1628859520000|2021-08-13 12:58:40|9502|9492|9502|9492|9502|9492|9502|9492|1
1628859540000|2021-08-13 12:59:00|9502.3|9492.3|9507.4|9497.4|9507.5|9497.5|9502.3|9492.3|14
1628859550000|2021-08-13 12:59:10|9508|9498|9508.9|9498.9|9508.9|9498.9|9507.9|9497.9|4
1628859560000|2021-08-13 12:59:20|9509.5|9499.5|9510.1|9500.1|9510.1|9500.1|9509|9499|13
1628859570000|2021-08-13 12:59:30|9509.4|9499.4|9507.9|9497.9|9510.1|9500.1|9507.9|9497.9|7
1628859580000|2021-08-13 12:59:40|9507.6|9497.6|9507.9|9497.9|9508.4|9498.4|9507.4|9497.4|7
1628859590000|2021-08-13 12:59:50|9508.3|9498.3|9509|9499|9509.3|9499.3|9508.3|9498.3|9
1628859600000|2021-08-13 13:00:00|9508.9|9498.9|9519.6|9509.6|9519.8|9509.8|9508.9|9498.9|26
1628859610000|2021-08-13 13:00:10|9519.4|9509.4|9517.4|9507.4|9519.6|9509.6|9516.6|9506.6|23
1628859620000|2021-08-13 13:00:20|9518|9508|9530|9520|9531|9521|9517.8|9507.8|26
1628859630000|2021-08-13 13:00:30|9530.5|9520.5|9533.8|9523.8|9534|9524|9530.5|9520.5|22
1628859640000|2021-08-13 13:00:40|9534|9524|9534.5|9524.5|9538|9528|9534|9524|24
1628859650000|2021-08-13 13:00:50|9534.3|9524.3|9530.5|9520.5|9534.5|9524.5|9530|9520|19
1628859660000|2021-08-13 13:01:00|9530.8|9520.8|9534|9524|9536.3|9526.3|9530.8|9520.8|19
1628859670000|2021-08-13 13:01:10|9533.3|9523.3|9535|9525|9536.8|9526.8|9532.8|9522.8|17
1628859680000|2021-08-13 13:01:20|9535.5|9525.5|9540.5|9530.5|9540.5|9530.5|9535.3|9525.3|20
1628859690000|2021-08-13 13:01:30|9541.3|9531.3|9548|9538|9548|9538|9541|9531|18
1628859700000|2021-08-13 13:01:40|9547.8|9537.8|9551|9541|9552|9542|9545.8|9535.8|18
1628859710000|2021-08-13 13:01:50|9550.8|9540.8|9550.8|9540.8|9552|9542|9549.5|9539.5|22
1628859720000|2021-08-13 13:02:00|9550.3|9540.3|9549.4|9539.4|9551.9|9541.9|9549.4|9539.4|27
1628859730000|2021-08-13 13:02:10|9550.4|9540.4|9548.9|9538.9|9552.6|9542.6|9548.9|9538.9|25
1628859740000|2021-08-13 13:02:20|9549|9539|9553|9543|9553.8|9543.8|9549|9539|18
1628859750000|2021-08-13 13:02:30|9553.3|9543.3|9549.3|9539.3|9553.5|9543.5|9549.3|9539.3|13
1628859760000|2021-08-13 13:02:40|9549.5|9539.5|9552.1|9542.1|9553.5|9543.5|9549.5|9539.5|16
1628859770000|2021-08-13 13:02:50|9551.9|9541.9|9550|9540|9551.9|9541.9|9550|9540|18
1628859780000|2021-08-13 13:03:00|9549.8|9539.8|9548.3|9538.3|9549.8|9539.8|9547|9537|22
1628859790000|2021-08-13 13:03:10|9547.9|9537.9|9546|9536|9547.9|9537.9|9546|9536|12
1628859800000|2021-08-13 13:03:20|9546.3|9536.3|9544.8|9534.8|9546.9|9536.9|9544.8|9534.8|15
1628859810000|2021-08-13 13:03:30|9544.5|9534.5|9548.1|9538.1|9548.1|9538.1|9544.4|9534.4|8
1628859820000|2021-08-13 13:03:40|9549.6|9539.6|9547.4|9537.4|9549.6|9539.6|9547|9537|13
1628859830000|2021-08-13 13:03:50|9547.9|9537.9|9549.3|9539.3|9549.8|9539.8|9547.9|9537.9|10
1628859840000|2021-08-13 13:04:00|9549.1|9539.1|9552.3|9542.3|9552.3|9542.3|9548.6|9538.6|14
1628859850000|2021-08-13 13:04:10|9552.4|9542.4|9552.3|9542.3|9553|9543|9551.1|9541.1|15
1628859860000|2021-08-13 13:04:20|9552.1|9542.1|9552.9|9542.9|9553.1|9543.1|9552.1|9542.1|10
1628859870000|2021-08-13 13:04:30|9553.1|9543.1|9553.6|9543.6|9553.6|9543.6|9551.9|9541.9|14
1628859880000|2021-08-13 13:04:40|9553.4|9543.4|9553.9|9543.9|9554.3|9544.3|9553.1|9543.1|13
1628859890000|2021-08-13 13:04:50|9554.1|9544.1|9558.4|9548.4|9559.9|9549.9|9554.1|9544.1|14
1628859900000|2021-08-13 13:05:00|9557.9|9547.9|9564.1|9554.1|9564.1|9554.1|9557.9|9547.9|25
1628859910000|2021-08-13 13:05:10|9564.4|9554.4|9564|9554|9564.6|9554.6|9562.4|9552.4|28
1628859920000|2021-08-13 13:05:20|9563.9|9553.9|9564.1|9554.1|9564.4|9554.4|9563.4|9553.4|18
1628859930000|2021-08-13 13:05:30|9563.8|9553.8|9562.1|9552.1|9564.6|9554.6|9561.9|9551.9|21
1628859940000|2021-08-13 13:05:40|9561.8|9551.8|9566.5|9556.5|9567|9557|9561.8|9551.8|20
1628859950000|2021-08-13 13:05:50|9566.6|9556.6|9565|9555|9566.9|9556.9|9565|9555|15
1628859960000|2021-08-13 13:06:00|9564.8|9554.8|9560.5|9550.5|9564.8|9554.8|9560.1|9550.1|14
1628859970000|2021-08-13 13:06:10|9560.4|9550.4|9558|9548|9560.8|9550.8|9557.9|9547.9|11
1628859980000|2021-08-13 13:06:20|9558.4|9548.4|9558.5|9548.5|9560.8|9550.8|9554.4|9544.4|21
1628859990000|2021-08-13 13:06:30|9558.8|9548.8|9559.3|9549.3|9559.4|9549.4|9558.8|9548.8|7
1628860000000|2021-08-13 13:06:40|9559.1|9549.1|9556.3|9546.3|9559.1|9549.1|9554.9|9544.9|19
1628860010000|2021-08-13 13:06:50|9556|9546|9556.8|9546.8|9559.6|9549.6|9556|9546|23
1628860020000|2021-08-13 13:07:00|9556.5|9546.5|9555.5|9545.5|9558.1|9548.1|9555.5|9545.5|20
1628860030000|2021-08-13 13:07:10|9556.8|9546.8|9552.5|9542.5|9556.8|9546.8|9552.5|9542.5|19
1628860040000|2021-08-13 13:07:20|9552|9542|9550|9540|9552|9542|9549|9539|22
1628860050000|2021-08-13 13:07:30|9549.3|9539.3|9544.8|9534.8|9550.5|9540.5|9544.3|9534.3|22
1628860060000|2021-08-13 13:07:40|9544.5|9534.5|9545.1|9535.1|9546.1|9536.1|9543.3|9533.3|14
1628860070000|2021-08-13 13:07:50|9545.5|9535.5|9550.8|9540.8|9550.8|9540.8|9545.5|9535.5|13
1628860080000|2021-08-13 13:08:00|9550.3|9540.3|9552.8|9542.8|9552.8|9542.8|9549.8|9539.8|18
1628860090000|2021-08-13 13:08:10|9552.5|9542.5|9554|9544|9554|9544|9552|9542|9
1628860100000|2021-08-13 13:08:20|9554.3|9544.3|9553.9|9543.9|9556.4|9546.4|9553.9|9543.9|14
1628860110000|2021-08-13 13:08:30|9553.6|9543.6|9553.5|9543.5|9553.6|9543.6|9552.8|9542.8|6
1628860120000|2021-08-13 13:08:40|9553.4|9543.4|9549.4|9539.4|9553.4|9543.4|9549.1|9539.1|13
1628860130000|2021-08-13 13:08:50|9549.3|9539.3|9551.3|9541.3|9552|9542|9549.3|9539.3|13
1628860140000|2021-08-13 13:09:00|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.5|9541.5|12
1628860150000|2021-08-13 13:09:10|9553.6|9543.6|9552.1|9542.1|9553.9|9543.9|9552.1|9542.1|7
1628860170000|2021-08-13 13:09:30|9552.3|9542.3|9551.5|9541.5|9552.4|9542.4|9551.3|9541.3|6
1628860180000|2021-08-13 13:09:40|9551.9|9541.9|9551.8|9541.8|9552|9542|9551.8|9541.8|3
1628860190000|2021-08-13 13:09:50|9551.1|9541.1|9555|9545|9555.8|9545.8|9548.8|9538.8|15
1628860200000|2021-08-13 13:10:00|9555.3|9545.3|9558.8|9548.8|9559.3|9549.3|9555.3|9545.3|13
1628860210000|2021-08-13 13:10:10|9558.6|9548.6|9559|9549|9559|9549|9558.6|9548.6|2
1628860220000|2021-08-13 13:10:20|9557.6|9547.6|9558.8|9548.8|9558.8|9548.8|9557|9547|16
1628860230000|2021-08-13 13:10:30|9558.9|9548.9|9558.6|9548.6|9559.3|9549.3|9558.4|9548.4|12
1628860240000|2021-08-13 13:10:40|9558.3|9548.3|9556.8|9546.8|9558.3|9548.3|9556.6|9546.6|8
1628860250000|2021-08-13 13:10:50|9556.5|9546.5|9555|9545|9556.5|9546.5|9554.9|9544.9|4
1628860260000|2021-08-13 13:11:00|9554.9|9544.9|9551|9541|9554.9|9544.9|9550.5|9540.5|12
1628860270000|2021-08-13 13:11:10|9550.8|9540.8|9547.4|9537.4|9550.8|9540.8|9546.6|9536.6|23
1628860280000|2021-08-13 13:11:20|9547.6|9537.6|9547.4|9537.4|9549.5|9539.5|9547.1|9537.1|14
1628860290000|2021-08-13 13:11:30|9547.5|9537.5|9548.8|9538.8|9548.8|9538.8|9547.5|9537.5|7
1628860300000|2021-08-13 13:11:40|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9546.9|9536.9|14
1628860310000|2021-08-13 13:11:50|9546.9|9536.9|9546.9|9536.9|9547|9537|9546.4|9536.4|5
1628860320000|2021-08-13 13:12:00|9547.1|9537.1|9547.8|9537.8|9548.4|9538.4|9547.1|9537.1|14
1628860330000|2021-08-13 13:12:10|9547.5|9537.5|9548.3|9538.3|9549|9539|9547.5|9537.5|8
1628860340000|2021-08-13 13:12:20|9548.1|9538.1|9548.5|9538.5|9548.5|9538.5|9548.1|9538.1|4
1628860350000|2021-08-13 13:12:30|9548.9|9538.9|9547|9537|9548.9|9538.9|9546.8|9536.8|9
1628860360000|2021-08-13 13:12:40|9546|9536|9545.9|9535.9|9546.4|9536.4|9545|9535|11
1628860370000|2021-08-13 13:12:50|9546|9536|9546.9|9536.9|9546.9|9536.9|9546|9536|4
1628860380000|2021-08-13 13:13:00|9547.3|9537.3|9549|9539|9550.5|9540.5|9547.3|9537.3|15
1628860390000|2021-08-13 13:13:10|9548.4|9538.4|9548.3|9538.3|9549|9539|9546.6|9536.6|18
1628860400000|2021-08-13 13:13:20|9547.9|9537.9|9548.6|9538.6|9549.1|9539.1|9547.9|9537.9|8
1628860410000|2021-08-13 13:13:30|9549|9539|9545.8|9535.8|9549.1|9539.1|9545.8|9535.8|18
1628860420000|2021-08-13 13:13:40|9546.1|9536.1|9547.5|9537.5|9547.5|9537.5|9546|9536|6
1628860430000|2021-08-13 13:13:50|9547.8|9537.8|9547.5|9537.5|9548.5|9538.5|9546.4|9536.4|14
1628860440000|2021-08-13 13:14:00|9548.4|9538.4|9545.1|9535.1|9548.8|9538.8|9545|9535|18
1628860450000|2021-08-13 13:14:10|9544.5|9534.5|9544.5|9534.5|9545|9535|9544.5|9534.5|5
1628860460000|2021-08-13 13:14:20|9544.3|9534.3|9542.6|9532.6|9544.3|9534.3|9542.6|9532.6|7
1628860470000|2021-08-13 13:14:30|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|4
1628860480000|2021-08-13 13:14:40|9542.1|9532.1|9542|9532|9542.1|9532.1|9542|9532|2
1628860490000|2021-08-13 13:14:50|9541.8|9531.8|9540.5|9530.5|9541.8|9531.8|9540|9530|7
1628860500000|2021-08-13 13:15:00|9540.1|9530.1|9541.6|9531.6|9543|9533|9540.1|9530.1|13
1628860510000|2021-08-13 13:15:10|9541.8|9531.8|9543.1|9533.1|9543.1|9533.1|9541.6|9531.6|6
1628860520000|2021-08-13 13:15:20|9543|9533|9542.5|9532.5|9543.3|9533.3|9542.1|9532.1|12
1628860530000|2021-08-13 13:15:30|9542.4|9532.4|9541.5|9531.5|9542.5|9532.5|9541.3|9531.3|14
1628860540000|2021-08-13 13:15:40|9541.6|9531.6|9540.4|9530.4|9543.1|9533.1|9540.1|9530.1|19
1628860550000|2021-08-13 13:15:50|9540.1|9530.1|9538.8|9528.8|9540.8|9530.8|9538.6|9528.6|12
1628860560000|2021-08-13 13:16:00|9539.4|9529.4|9541.8|9531.8|9541.8|9531.8|9538.3|9528.3|13
1628860570000|2021-08-13 13:16:10|9541|9531|9546.5|9536.5|9547.1|9537.1|9541|9531|18
1628860580000|2021-08-13 13:16:20|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|3
1628860590000|2021-08-13 13:16:30|9547.4|9537.4|9546.6|9536.6|9547.9|9537.9|9546.4|9536.4|10
1628860600000|2021-08-13 13:16:40|9546.8|9536.8|9547.9|9537.9|9547.9|9537.9|9546.8|9536.8|8
1628860610000|2021-08-13 13:16:50|9548.1|9538.1|9548.6|9538.6|9549.3|9539.3|9547.9|9537.9|12
1628860620000|2021-08-13 13:17:00|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|2
1628860630000|2021-08-13 13:17:10|9548.9|9538.9|9548.6|9538.6|9548.9|9538.9|9548.6|9538.6|2
1628860640000|2021-08-13 13:17:20|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1628860650000|2021-08-13 13:17:30|9547|9537|9548.1|9538.1|9548.1|9538.1|9546.6|9536.6|9
1628860660000|2021-08-13 13:17:40|9548.4|9538.4|9547.5|9537.5|9548.8|9538.8|9547.1|9537.1|9
1628860670000|2021-08-13 13:17:50|9547.8|9537.8|9548|9538|9549|9539|9547.3|9537.3|8
1628860680000|2021-08-13 13:18:00|9548.4|9538.4|9548.8|9538.8|9548.8|9538.8|9548.4|9538.4|4
1628860690000|2021-08-13 13:18:10|9548.6|9538.6|9549|9539|9549|9539|9548.6|9538.6|3
1628860700000|2021-08-13 13:18:20|9549.3|9539.3|9550.3|9540.3|9550.3|9540.3|9549|9539|13
1628860710000|2021-08-13 13:18:30|9549.8|9539.8|9549.9|9539.9|9550.5|9540.5|9549|9539|13
1628860720000|2021-08-13 13:18:40|9550.1|9540.1|9551.9|9541.9|9553.1|9543.1|9550.1|9540.1|10
1628860730000|2021-08-13 13:18:50|9551.5|9541.5|9551.4|9541.4|9551.6|9541.6|9551.3|9541.3|4
1628860740000|2021-08-13 13:19:00|9551.5|9541.5|9553|9543|9553.3|9543.3|9551.5|9541.5|16
1628860750000|2021-08-13 13:19:10|9552.8|9542.8|9551.9|9541.9|9553|9543|9551.9|9541.9|9
1628860760000|2021-08-13 13:19:20|9552|9542|9552.3|9542.3|9553.6|9543.6|9551.9|9541.9|16
1628860770000|2021-08-13 13:19:30|9552.5|9542.5|9551.8|9541.8|9552.9|9542.9|9551.8|9541.8|13
1628860780000|2021-08-13 13:19:40|9551.9|9541.9|9552.1|9542.1|9553|9543|9551.8|9541.8|8
1628860790000|2021-08-13 13:19:50|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1628860800000|2021-08-13 13:20:00|9552.1|9542.1|9554.4|9544.4|9554.4|9544.4|9551.4|9541.4|15
1628860810000|2021-08-13 13:20:10|9554.6|9544.6|9553.8|9543.8|9554.6|9544.6|9553.6|9543.6|5
1628860820000|2021-08-13 13:20:20|9554.6|9544.6|9556.9|9546.9|9556.9|9546.9|9554.6|9544.6|5
1628860840000|2021-08-13 13:20:40|9556.5|9546.5|9556.4|9546.4|9556.8|9546.8|9556.3|9546.3|5
1628860850000|2021-08-13 13:20:50|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1628860860000|2021-08-13 13:21:00|9556.9|9546.9|9559.5|9549.5|9559.6|9549.6|9556.9|9546.9|4
1628860870000|2021-08-13 13:21:10|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1628860880000|2021-08-13 13:21:20|9559.5|9549.5|9558.6|9548.6|9559.9|9549.9|9558.6|9548.6|7
1628860890000|2021-08-13 13:21:30|9557.4|9547.4|9557.9|9547.9|9558|9548|9557.4|9547.4|8
1628860900000|2021-08-13 13:21:40|9557.1|9547.1|9556.8|9546.8|9557.1|9547.1|9556.5|9546.5|3
1628860910000|2021-08-13 13:21:50|9556.9|9546.9|9553.6|9543.6|9556.9|9546.9|9553.5|9543.5|8
1628860920000|2021-08-13 13:22:00|9552.8|9542.8|9551.1|9541.1|9552.9|9542.9|9551.1|9541.1|17
1628860930000|2021-08-13 13:22:10|9551.4|9541.4|9549.3|9539.3|9551.5|9541.5|9549.3|9539.3|9
1628860940000|2021-08-13 13:22:20|9549.6|9539.6|9550.9|9540.9|9553.6|9543.6|9549.6|9539.6|10
1628860950000|2021-08-13 13:22:30|9551.4|9541.4|9552.4|9542.4|9553.5|9543.5|9551.4|9541.4|10
1628860960000|2021-08-13 13:22:40|9552.1|9542.1|9551.3|9541.3|9552.1|9542.1|9551.3|9541.3|3
1628860970000|2021-08-13 13:22:50|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.9|9540.9|2
1628860980000|2021-08-13 13:23:00|9551|9541|9552.6|9542.6|9553|9543|9551|9541|7
1628860990000|2021-08-13 13:23:10|9552.1|9542.1|9550|9540|9552.1|9542.1|9550|9540|11
1628861000000|2021-08-13 13:23:20|9548.9|9538.9|9549.6|9539.6|9549.6|9539.6|9548.9|9538.9|3
1628861010000|2021-08-13 13:23:30|9550|9540|9551.1|9541.1|9551.9|9541.9|9550|9540|5
1628861020000|2021-08-13 13:23:40|9551.3|9541.3|9551.8|9541.8|9553|9543|9551.3|9541.3|10
1628861030000|2021-08-13 13:23:50|9551.5|9541.5|9551.9|9541.9|9552.5|9542.5|9551.5|9541.5|9
1628861040000|2021-08-13 13:24:00|9551.6|9541.6|9551.4|9541.4|9551.6|9541.6|9551.3|9541.3|8
1628861050000|2021-08-13 13:24:10|9551.1|9541.1|9550.3|9540.3|9551.1|9541.1|9550.3|9540.3|6
1628861060000|2021-08-13 13:24:20|9549.9|9539.9|9548.5|9538.5|9550.6|9540.6|9548.5|9538.5|16
1628861070000|2021-08-13 13:24:30|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1628861080000|2021-08-13 13:24:40|9549.9|9539.9|9550|9540|9550.5|9540.5|9549.4|9539.4|11
1628861090000|2021-08-13 13:24:50|9549.9|9539.9|9548|9538|9550|9540|9548|9538|8
1628861100000|2021-08-13 13:25:00|9547.4|9537.4|9550.6|9540.6|9550.6|9540.6|9547.4|9537.4|11
1628861110000|2021-08-13 13:25:10|9550.3|9540.3|9551.1|9541.1|9551.4|9541.4|9549.6|9539.6|12
1628861120000|2021-08-13 13:25:20|9552.4|9542.4|9555.1|9545.1|9555.5|9545.5|9552.4|9542.4|11
1628861130000|2021-08-13 13:25:30|9555.4|9545.4|9558.1|9548.1|9558.1|9548.1|9555.4|9545.4|9
1628861140000|2021-08-13 13:25:40|9558|9548|9558|9548|9559.6|9549.6|9557.6|9547.6|9
1628861150000|2021-08-13 13:25:50|9558.6|9548.6|9557.6|9547.6|9558.9|9548.9|9556.5|9546.5|14
1628861160000|2021-08-13 13:26:00|9557.9|9547.9|9561.4|9551.4|9561.4|9551.4|9557.5|9547.5|9
1628861170000|2021-08-13 13:26:10|9562.3|9552.3|9562.5|9552.5|9562.5|9552.5|9562|9552|4
1628861180000|2021-08-13 13:26:20|9562.4|9552.4|9562.9|9552.9|9562.9|9552.9|9561.1|9551.1|9
1628861190000|2021-08-13 13:26:30|9562.8|9552.8|9562.1|9552.1|9562.8|9552.8|9562|9552|5
1628861200000|2021-08-13 13:26:40|9562|9552|9561.9|9551.9|9562.9|9552.9|9561|9551|7
1628861210000|2021-08-13 13:26:50|9561.5|9551.5|9560.9|9550.9|9562|9552|9560.9|9550.9|6
1628861220000|2021-08-13 13:27:00|9561.1|9551.1|9562.9|9552.9|9563.3|9553.3|9560.5|9550.5|14
1628861230000|2021-08-13 13:27:10|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628861240000|2021-08-13 13:27:20|9562.3|9552.3|9559.6|9549.6|9562.3|9552.3|9559.6|9549.6|6
1628861250000|2021-08-13 13:27:30|9558.9|9548.9|9558.4|9548.4|9558.9|9548.9|9558.4|9548.4|4
1628861260000|2021-08-13 13:27:40|9558.3|9548.3|9555.3|9545.3|9558.3|9548.3|9555.3|9545.3|8
1628861270000|2021-08-13 13:27:50|9555.1|9545.1|9554.8|9544.8|9555.1|9545.1|9554.6|9544.6|7
1628861280000|2021-08-13 13:28:00|9555.1|9545.1|9556.8|9546.8|9556.8|9546.8|9555.1|9545.1|4
1628861290000|2021-08-13 13:28:10|9556.6|9546.6|9555.9|9545.9|9556.6|9546.6|9555.6|9545.6|9
1628861300000|2021-08-13 13:28:20|9552.9|9542.9|9552.3|9542.3|9553.4|9543.4|9552.1|9542.1|6
1628861310000|2021-08-13 13:28:30|9553|9543|9552.6|9542.6|9553.4|9543.4|9552.4|9542.4|6
1628861320000|2021-08-13 13:28:40|9552.5|9542.5|9552.4|9542.4|9552.5|9542.5|9551.1|9541.1|6
1628861330000|2021-08-13 13:28:50|9552.9|9542.9|9551.5|9541.5|9553|9543|9551.5|9541.5|7
1628861340000|2021-08-13 13:29:00|9551.4|9541.4|9553.1|9543.1|9554.1|9544.1|9551.4|9541.4|9
1628861350000|2021-08-13 13:29:10|9554.1|9544.1|9550.9|9540.9|9554.3|9544.3|9550.9|9540.9|13
1628861360000|2021-08-13 13:29:20|9551.1|9541.1|9549.4|9539.4|9552.4|9542.4|9548.1|9538.1|19
1628861370000|2021-08-13 13:29:30|9551.1|9541.1|9552.6|9542.6|9553.1|9543.1|9549.6|9539.6|17
1628861380000|2021-08-13 13:29:40|9551.6|9541.6|9549|9539|9551.6|9541.6|9548.4|9538.4|18
1628861390000|2021-08-13 13:29:50|9548.6|9538.6|9550.6|9540.6|9551|9541|9548.6|9538.6|14
1628861400000|2021-08-13 13:30:00|9550.9|9540.9|9553.1|9543.1|9556.4|9546.4|9550.5|9540.5|24
1628861410000|2021-08-13 13:30:10|9553|9543|9555.1|9545.1|9555.4|9545.4|9552.9|9542.9|17
1628861420000|2021-08-13 13:30:20|9555.5|9545.5|9552.5|9542.5|9555.9|9545.9|9551.9|9541.9|21
1628861430000|2021-08-13 13:30:30|9552.8|9542.8|9554.3|9544.3|9555.5|9545.5|9552.8|9542.8|12
1628861440000|2021-08-13 13:30:40|9553.8|9543.8|9554|9544|9554.3|9544.3|9553.8|9543.8|5
1628861450000|2021-08-13 13:30:50|9553.9|9543.9|9551.4|9541.4|9553.9|9543.9|9549.9|9539.9|16
1628861460000|2021-08-13 13:31:00|9551.9|9541.9|9551|9541|9553.5|9543.5|9550.9|9540.9|21
1628861470000|2021-08-13 13:31:10|9550.9|9540.9|9554.9|9544.9|9554.9|9544.9|9550.6|9540.6|14
1628861480000|2021-08-13 13:31:20|9555|9545|9556.6|9546.6|9556.6|9546.6|9554.9|9544.9|19
1628861490000|2021-08-13 13:31:30|9557.1|9547.1|9553.9|9543.9|9557.3|9547.3|9553.4|9543.4|17
1628861500000|2021-08-13 13:31:40|9554|9544|9553.8|9543.8|9554.8|9544.8|9553.6|9543.6|9
1628861510000|2021-08-13 13:31:50|9553.6|9543.6|9550.8|9540.8|9553.9|9543.9|9550.8|9540.8|15
1628861520000|2021-08-13 13:32:00|9550.3|9540.3|9553|9543|9553.3|9543.3|9550.1|9540.1|9
1628861530000|2021-08-13 13:32:10|9553.6|9543.6|9553|9543|9554.5|9544.5|9552.6|9542.6|13
1628861540000|2021-08-13 13:32:20|9553.1|9543.1|9554.1|9544.1|9554.6|9544.6|9553.1|9543.1|10
1628861550000|2021-08-13 13:32:30|9554.4|9544.4|9554|9544|9554.4|9544.4|9554|9544|5
1628861560000|2021-08-13 13:32:40|9553.8|9543.8|9552.5|9542.5|9553.9|9543.9|9551.5|9541.5|15
1628861570000|2021-08-13 13:32:50|9552.1|9542.1|9548.8|9538.8|9552.1|9542.1|9547.9|9537.9|17
1628861580000|2021-08-13 13:33:00|9548.5|9538.5|9548.5|9538.5|9548.9|9538.9|9547.3|9537.3|14
1628861590000|2021-08-13 13:33:10|9548.6|9538.6|9548.8|9538.8|9548.8|9538.8|9548.1|9538.1|11
1628861600000|2021-08-13 13:33:20|9549.1|9539.1|9547.6|9537.6|9549.1|9539.1|9545.8|9535.8|11
1628861610000|2021-08-13 13:33:30|9547.9|9537.9|9546.9|9536.9|9549.3|9539.3|9546.9|9536.9|11
1628861620000|2021-08-13 13:33:40|9547|9537|9548.1|9538.1|9548.4|9538.4|9546.9|9536.9|17
1628861630000|2021-08-13 13:33:50|9547.9|9537.9|9547.1|9537.1|9548|9538|9546.4|9536.4|14
1628861640000|2021-08-13 13:34:00|9546.9|9536.9|9543|9533|9547|9537|9542.1|9532.1|14
1628861650000|2021-08-13 13:34:10|9543.1|9533.1|9541.6|9531.6|9543.8|9533.8|9541.4|9531.4|16
1628861660000|2021-08-13 13:34:20|9542.1|9532.1|9541.5|9531.5|9542.4|9532.4|9540.1|9530.1|12
1628861670000|2021-08-13 13:34:30|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540|9530|3
1628861680000|2021-08-13 13:34:40|9540|9530|9538.6|9528.6|9541.3|9531.3|9538.6|9528.6|6
1628861690000|2021-08-13 13:34:50|9538.8|9528.8|9538.4|9528.4|9542|9532|9538.4|9528.4|16
1628861700000|2021-08-13 13:35:00|9537.5|9527.5|9537.1|9527.1|9537.8|9527.8|9533.1|9523.1|13
1628861710000|2021-08-13 13:35:10|9537.8|9527.8|9540.9|9530.9|9540.9|9530.9|9537.8|9527.8|19
1628861720000|2021-08-13 13:35:20|9541.3|9531.3|9538.9|9528.9|9543.1|9533.1|9538.8|9528.8|20
1628861730000|2021-08-13 13:35:30|9538.8|9528.8|9539.9|9529.9|9539.9|9529.9|9538.8|9528.8|12
1628861740000|2021-08-13 13:35:40|9541.4|9531.4|9539.6|9529.6|9543.5|9533.5|9539.3|9529.3|14
1628861750000|2021-08-13 13:35:50|9540.8|9530.8|9543|9533|9543|9533|9540.8|9530.8|9
1628861760000|2021-08-13 13:36:00|9543.1|9533.1|9545.9|9535.9|9546.1|9536.1|9542.8|9532.8|10
1628861770000|2021-08-13 13:36:10|9545.6|9535.6|9549.1|9539.1|9549.9|9539.9|9545.4|9535.4|23
1628861780000|2021-08-13 13:36:20|9549|9539|9550.8|9540.8|9551.1|9541.1|9548.9|9538.9|14
1628861790000|2021-08-13 13:36:30|9550.9|9540.9|9552.6|9542.6|9552.6|9542.6|9550.4|9540.4|10
1628861800000|2021-08-13 13:36:40|9552.9|9542.9|9554.8|9544.8|9554.9|9544.9|9552.9|9542.9|10
1628861810000|2021-08-13 13:36:50|9554.9|9544.9|9554.6|9544.6|9556.1|9546.1|9554.4|9544.4|25
1628861820000|2021-08-13 13:37:00|9554.9|9544.9|9555.4|9545.4|9555.4|9545.4|9553.1|9543.1|15
1628861830000|2021-08-13 13:37:10|9555.6|9545.6|9560.4|9550.4|9560.4|9550.4|9555.6|9545.6|12
1628861840000|2021-08-13 13:37:20|9560.1|9550.1|9558.1|9548.1|9560.1|9550.1|9558|9548|8
1628861850000|2021-08-13 13:37:30|9558.4|9548.4|9557.6|9547.6|9558.6|9548.6|9557.5|9547.5|8
1628861860000|2021-08-13 13:37:40|9558.5|9548.5|9558.8|9548.8|9558.9|9548.9|9558.3|9548.3|9
1628861870000|2021-08-13 13:37:50|9559|9549|9556.8|9546.8|9559|9549|9556.8|9546.8|7
1628861880000|2021-08-13 13:38:00|9556.5|9546.5|9558.5|9548.5|9558.5|9548.5|9556.5|9546.5|7
1628861890000|2021-08-13 13:38:10|9558.3|9548.3|9559.5|9549.5|9559.5|9549.5|9558.3|9548.3|5
1628861900000|2021-08-13 13:38:20|9559.9|9549.9|9563.8|9553.8|9563.8|9553.8|9559.9|9549.9|11
1628861910000|2021-08-13 13:38:30|9564.9|9554.9|9562.9|9552.9|9565.6|9555.6|9562.6|9552.6|14
1628861920000|2021-08-13 13:38:40|9562.8|9552.8|9562|9552|9562.8|9552.8|9560.9|9550.9|17
1628861930000|2021-08-13 13:38:50|9561.9|9551.9|9564|9554|9564.5|9554.5|9561.5|9551.5|20
1628861940000|2021-08-13 13:39:00|9564.3|9554.3|9563|9553|9564.9|9554.9|9562.4|9552.4|15
1628861950000|2021-08-13 13:39:10|9562.5|9552.5|9562.3|9552.3|9562.5|9552.5|9560.4|9550.4|15
1628861960000|2021-08-13 13:39:20|9562.1|9552.1|9562.8|9552.8|9563.1|9553.1|9561.4|9551.4|9
1628861970000|2021-08-13 13:39:30|9563|9553|9561.6|9551.6|9563|9553|9561.6|9551.6|12
1628861980000|2021-08-13 13:39:40|9561.4|9551.4|9561|9551|9562|9552|9561|9551|9
1628861990000|2021-08-13 13:39:50|9561.1|9551.1|9562.6|9552.6|9562.9|9552.9|9561|9551|9
1628862000000|2021-08-13 13:40:00|9562.8|9552.8|9563.6|9553.6|9565.1|9555.1|9562.8|9552.8|18
1628862010000|2021-08-13 13:40:10|9563.5|9553.5|9562.6|9552.6|9563.9|9553.9|9561.8|9551.8|15
1628862020000|2021-08-13 13:40:20|9562|9552|9561.4|9551.4|9563|9553|9561.4|9551.4|8
1628862030000|2021-08-13 13:40:30|9561.5|9551.5|9563.8|9553.8|9564.1|9554.1|9561.5|9551.5|9
1628862040000|2021-08-13 13:40:40|9563.5|9553.5|9562.3|9552.3|9563.8|9553.8|9561.1|9551.1|13
1628862050000|2021-08-13 13:40:50|9562.6|9552.6|9561.8|9551.8|9562.6|9552.6|9561.8|9551.8|5
1628862060000|2021-08-13 13:41:00|9561.4|9551.4|9556.9|9546.9|9561.4|9551.4|9556.5|9546.5|13
1628862070000|2021-08-13 13:41:10|9556.6|9546.6|9556.9|9546.9|9556.9|9546.9|9556.6|9546.6|2
1628862080000|2021-08-13 13:41:20|9557|9547|9557|9547|9558.4|9548.4|9556.9|9546.9|6
1628862090000|2021-08-13 13:41:30|9557.1|9547.1|9558.1|9548.1|9560.6|9550.6|9557.1|9547.1|13
1628862100000|2021-08-13 13:41:40|9558.4|9548.4|9558.6|9548.6|9559.1|9549.1|9557.4|9547.4|10
1628862110000|2021-08-13 13:41:50|9559|9549|9559.8|9549.8|9560.6|9550.6|9558.1|9548.1|16
1628862120000|2021-08-13 13:42:00|9558.8|9548.8|9557|9547|9559.3|9549.3|9556.9|9546.9|21
1628862130000|2021-08-13 13:42:10|9557.1|9547.1|9559.5|9549.5|9559.6|9549.6|9557.1|9547.1|10
1628862140000|2021-08-13 13:42:20|9558.6|9548.6|9557.4|9547.4|9559.5|9549.5|9557.4|9547.4|4
1628862150000|2021-08-13 13:42:30|9558|9548|9554.9|9544.9|9558|9548|9554.9|9544.9|11
1628862160000|2021-08-13 13:42:40|9555.1|9545.1|9553.4|9543.4|9555.1|9545.1|9552.9|9542.9|7
1628862170000|2021-08-13 13:42:50|9552.9|9542.9|9553.1|9543.1|9553.1|9543.1|9552.5|9542.5|5
1628862180000|2021-08-13 13:43:00|9552.9|9542.9|9551.9|9541.9|9552.9|9542.9|9551.6|9541.6|5
1628862190000|2021-08-13 13:43:10|9552.3|9542.3|9553.3|9543.3|9554.6|9544.6|9552.3|9542.3|7
1628862200000|2021-08-13 13:43:20|9553.1|9543.1|9555|9545|9555|9545|9552.9|9542.9|10
1628862210000|2021-08-13 13:43:30|9555.1|9545.1|9555|9545|9556.5|9546.5|9554.3|9544.3|17
1628862220000|2021-08-13 13:43:40|9555.1|9545.1|9556.4|9546.4|9557|9547|9551.3|9541.3|19
1628862230000|2021-08-13 13:43:50|9556.3|9546.3|9558.3|9548.3|9558.3|9548.3|9556.3|9546.3|5
1628862240000|2021-08-13 13:44:00|9558.8|9548.8|9561.5|9551.5|9561.5|9551.5|9558.8|9548.8|7
1628862250000|2021-08-13 13:44:10|9561.8|9551.8|9560.9|9550.9|9562.3|9552.3|9560.8|9550.8|5
1628862260000|2021-08-13 13:44:20|9561.5|9551.5|9559.1|9549.1|9561.5|9551.5|9558.5|9548.5|9
1628862270000|2021-08-13 13:44:30|9559|9549|9558.4|9548.4|9559|9549|9557.9|9547.9|10
1628862280000|2021-08-13 13:44:40|9559.1|9549.1|9561.8|9551.8|9561.9|9551.9|9559.1|9549.1|8
1628862290000|2021-08-13 13:44:50|9562|9552|9561.8|9551.8|9562|9552|9561.1|9551.1|9
1628862300000|2021-08-13 13:45:00|9561.1|9551.1|9563.6|9553.6|9563.6|9553.6|9560.4|9550.4|19
1628862310000|2021-08-13 13:45:10|9564|9554|9564.6|9554.6|9564.8|9554.8|9563.9|9553.9|8
1628862320000|2021-08-13 13:45:20|9563.9|9553.9|9563.8|9553.8|9564.5|9554.5|9562.6|9552.6|15
1628862330000|2021-08-13 13:45:30|9562.9|9552.9|9564.8|9554.8|9564.8|9554.8|9562.9|9552.9|6
1628862340000|2021-08-13 13:45:40|9564.6|9554.6|9563.6|9553.6|9564.8|9554.8|9563.3|9553.3|13
1628862350000|2021-08-13 13:45:50|9564|9554|9562.8|9552.8|9564.5|9554.5|9562.8|9552.8|6
1628862360000|2021-08-13 13:46:00|9563|9553|9561.9|9551.9|9563|9553|9561.9|9551.9|8
1628862370000|2021-08-13 13:46:10|9561.6|9551.6|9561.5|9551.5|9561.6|9551.6|9560.3|9550.3|9
1628862380000|2021-08-13 13:46:20|9561.8|9551.8|9562.3|9552.3|9562.3|9552.3|9560.4|9550.4|9
1628862390000|2021-08-13 13:46:30|9562.4|9552.4|9563|9553|9564.4|9554.4|9562.4|9552.4|14
1628862400000|2021-08-13 13:46:40|9563.3|9553.3|9565.4|9555.4|9566.3|9556.3|9562.9|9552.9|16
1628862410000|2021-08-13 13:46:50|9566.1|9556.1|9564.1|9554.1|9566.1|9556.1|9564.1|9554.1|15
1628862420000|2021-08-13 13:47:00|9564.9|9554.9|9566.9|9556.9|9567.1|9557.1|9564.9|9554.9|13
1628862430000|2021-08-13 13:47:10|9566.8|9556.8|9566.4|9556.4|9566.8|9556.8|9565.8|9555.8|7
1628862440000|2021-08-13 13:47:20|9566.8|9556.8|9566.5|9556.5|9567.5|9557.5|9566.4|9556.4|15
1628862450000|2021-08-13 13:47:30|9567.1|9557.1|9567.8|9557.8|9567.8|9557.8|9566.4|9556.4|20
1628862460000|2021-08-13 13:47:40|9567|9557|9568.1|9558.1|9569.6|9559.6|9566.5|9556.5|20
1628862470000|2021-08-13 13:47:50|9569.1|9559.1|9566.9|9556.9|9569.4|9559.4|9566.8|9556.8|14
1628862480000|2021-08-13 13:48:00|9567.9|9557.9|9568.1|9558.1|9569.1|9559.1|9567.8|9557.8|9
1628862490000|2021-08-13 13:48:10|9567.8|9557.8|9565.5|9555.5|9567.8|9557.8|9565.5|9555.5|6
1628862500000|2021-08-13 13:48:20|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9564.4|9554.4|10
1628862510000|2021-08-13 13:48:30|9565.1|9555.1|9565|9555|9566.5|9556.5|9565|9555|14
1628862520000|2021-08-13 13:48:40|9565.8|9555.8|9564.8|9554.8|9565.9|9555.9|9563.4|9553.4|12
1628862530000|2021-08-13 13:48:50|9565.8|9555.8|9565.4|9555.4|9565.8|9555.8|9563.8|9553.8|7
1628862540000|2021-08-13 13:49:00|9565.5|9555.5|9564.5|9554.5|9565.5|9555.5|9564|9554|11
1628862550000|2021-08-13 13:49:10|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|1
1628862560000|2021-08-13 13:49:20|9564.4|9554.4|9565.3|9555.3|9565.3|9555.3|9564.4|9554.4|5
1628862570000|2021-08-13 13:49:30|9565|9555|9564.3|9554.3|9565.1|9555.1|9563.9|9553.9|5
1628862580000|2021-08-13 13:49:40|9563.6|9553.6|9564|9554|9564|9554|9563.6|9553.6|3
1628862590000|2021-08-13 13:49:50|9564.3|9554.3|9562.4|9552.4|9564.3|9554.3|9561.8|9551.8|7
1628862600000|2021-08-13 13:50:00|9562|9552|9565.3|9555.3|9565.3|9555.3|9562|9552|13
1628862610000|2021-08-13 13:50:10|9565.1|9555.1|9564.6|9554.6|9565.1|9555.1|9563.5|9553.5|11
1628862620000|2021-08-13 13:50:20|9564.5|9554.5|9559.9|9549.9|9564.5|9554.5|9559.9|9549.9|19
1628862630000|2021-08-13 13:50:30|9560.4|9550.4|9563.5|9553.5|9564.3|9554.3|9560.4|9550.4|14
1628862640000|2021-08-13 13:50:40|9562.9|9552.9|9560.6|9550.6|9562.9|9552.9|9560.3|9550.3|15
1628862650000|2021-08-13 13:50:50|9560.4|9550.4|9560|9550|9560.8|9550.8|9557.6|9547.6|15
1628862660000|2021-08-13 13:51:00|9559.9|9549.9|9559.1|9549.1|9559.9|9549.9|9558.8|9548.8|9
1628862670000|2021-08-13 13:51:10|9558.9|9548.9|9559.3|9549.3|9559.3|9549.3|9558.8|9548.8|8
1628862680000|2021-08-13 13:51:20|9559.1|9549.1|9560.3|9550.3|9561.1|9551.1|9558.5|9548.5|15
1628862690000|2021-08-13 13:51:30|9558.8|9548.8|9561.3|9551.3|9561.3|9551.3|9558.8|9548.8|20
1628862700000|2021-08-13 13:51:40|9560.8|9550.8|9560.1|9550.1|9561.1|9551.1|9560|9550|14
1628862710000|2021-08-13 13:51:50|9560.4|9550.4|9560.1|9550.1|9560.9|9550.9|9559.6|9549.6|14
1628862720000|2021-08-13 13:52:00|9559.9|9549.9|9558.5|9548.5|9559.9|9549.9|9557.8|9547.8|12
1628862730000|2021-08-13 13:52:10|9558.3|9548.3|9558|9548|9558.4|9548.4|9557.1|9547.1|8
1628862740000|2021-08-13 13:52:20|9558.1|9548.1|9556.4|9546.4|9558.1|9548.1|9556.4|9546.4|11
1628862750000|2021-08-13 13:52:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9556.1|9546.1|8
1628862760000|2021-08-13 13:52:40|9556.1|9546.1|9555.6|9545.6|9556.3|9546.3|9555.6|9545.6|3
1628862770000|2021-08-13 13:52:50|9555.8|9545.8|9556.5|9546.5|9556.6|9546.6|9554.8|9544.8|9
1628862780000|2021-08-13 13:53:00|9556.6|9546.6|9555.8|9545.8|9556.6|9546.6|9555.8|9545.8|5
1628862790000|2021-08-13 13:53:10|9556.3|9546.3|9554.8|9544.8|9556.3|9546.3|9553.9|9543.9|11
1628862800000|2021-08-13 13:53:20|9554.9|9544.9|9555.1|9545.1|9556.6|9546.6|9554.4|9544.4|10
1628862810000|2021-08-13 13:53:30|9554.9|9544.9|9553.8|9543.8|9554.9|9544.9|9553|9543|11
1628862820000|2021-08-13 13:53:40|9554.5|9544.5|9555.9|9545.9|9555.9|9545.9|9554.5|9544.5|10
1628862830000|2021-08-13 13:53:50|9555.4|9545.4|9554.3|9544.3|9555.4|9545.4|9553.5|9543.5|13
1628862840000|2021-08-13 13:54:00|9553.5|9543.5|9553.5|9543.5|9556.1|9546.1|9553.5|9543.5|13
1628862850000|2021-08-13 13:54:10|9553.6|9543.6|9553.3|9543.3|9554.4|9544.4|9552.9|9542.9|11
1628862860000|2021-08-13 13:54:20|9553|9543|9552.9|9542.9|9554.1|9544.1|9552.9|9542.9|15
1628862880000|2021-08-13 13:54:40|9552.5|9542.5|9552|9542|9552.8|9542.8|9552|9542|5
1628862890000|2021-08-13 13:54:50|9551.9|9541.9|9551|9541|9552.3|9542.3|9550.5|9540.5|12
1628862900000|2021-08-13 13:55:00|9551.3|9541.3|9553.3|9543.3|9553.3|9543.3|9551.3|9541.3|9
1628862910000|2021-08-13 13:55:10|9553.6|9543.6|9555.8|9545.8|9556|9546|9553.3|9543.3|9
1628862920000|2021-08-13 13:55:20|9556.1|9546.1|9555.6|9545.6|9556.1|9546.1|9555.4|9545.4|10
1628862930000|2021-08-13 13:55:30|9555.8|9545.8|9555.8|9545.8|9557.1|9547.1|9555.3|9545.3|16
1628862940000|2021-08-13 13:55:40|9555|9545|9557.8|9547.8|9558.8|9548.8|9555|9545|14
1628862950000|2021-08-13 13:55:50|9558.1|9548.1|9558.6|9548.6|9560|9550|9558.1|9548.1|26
1628862960000|2021-08-13 13:56:00|9559.8|9549.8|9561.3|9551.3|9562.3|9552.3|9558.8|9548.8|22
1628862970000|2021-08-13 13:56:10|9561.5|9551.5|9563.4|9553.4|9563.4|9553.4|9559.4|9549.4|19
1628862980000|2021-08-13 13:56:20|9563.5|9553.5|9564|9554|9565.4|9555.4|9563.5|9553.5|13
1628862990000|2021-08-13 13:56:30|9564.4|9554.4|9564.6|9554.6|9565.4|9555.4|9564.3|9554.3|7
1628863000000|2021-08-13 13:56:40|9564.8|9554.8|9565.9|9555.9|9566.5|9556.5|9564.8|9554.8|13
1628863010000|2021-08-13 13:56:50|9566|9556|9565.9|9555.9|9567|9557|9565.9|9555.9|9
1628863020000|2021-08-13 13:57:00|9566.1|9556.1|9567.1|9557.1|9567.1|9557.1|9566.1|9556.1|8
1628863030000|2021-08-13 13:57:10|9567|9557|9566.8|9556.8|9567.1|9557.1|9565.8|9555.8|12
1628863040000|2021-08-13 13:57:20|9567|9557|9566.3|9556.3|9568.3|9558.3|9566.3|9556.3|12
1628863050000|2021-08-13 13:57:30|9566.4|9556.4|9566.5|9556.5|9566.8|9556.8|9565.9|9555.9|13
1628863060000|2021-08-13 13:57:40|9566.8|9556.8|9567.9|9557.9|9568.8|9558.8|9566.8|9556.8|13
1628863070000|2021-08-13 13:57:50|9567.3|9557.3|9569.4|9559.4|9569.4|9559.4|9567.3|9557.3|11
1628863080000|2021-08-13 13:58:00|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569|9559|3
1628863090000|2021-08-13 13:58:10|9569|9559|9568.8|9558.8|9569|9559|9568.6|9558.6|3
1628863100000|2021-08-13 13:58:20|9568.6|9558.6|9568.8|9558.8|9568.8|9558.8|9568.6|9558.6|4
1628863110000|2021-08-13 13:58:30|9568.6|9558.6|9568.3|9558.3|9568.6|9558.6|9567.8|9557.8|6
1628863120000|2021-08-13 13:58:40|9567.4|9557.4|9568.9|9558.9|9568.9|9558.9|9567.4|9557.4|7
1628863140000|2021-08-13 13:59:00|9569.4|9559.4|9569.4|9559.4|9569.5|9559.5|9568.9|9558.9|5
1628863150000|2021-08-13 13:59:10|9569.6|9559.6|9569.4|9559.4|9569.6|9559.6|9569.4|9559.4|2
1628863160000|2021-08-13 13:59:20|9569|9559|9568.8|9558.8|9569.6|9559.6|9568.8|9558.8|8
1628863180000|2021-08-13 13:59:40|9568.4|9558.4|9567.9|9557.9|9568.4|9558.4|9567.5|9557.5|4
1628863190000|2021-08-13 13:59:50|9567.6|9557.6|9567.4|9557.4|9567.9|9557.9|9567.1|9557.1|6
1628863200000|2021-08-13 14:00:00|9567.5|9557.5|9570|9560|9570|9560|9567.5|9557.5|9
1628863210000|2021-08-13 14:00:10|9570.1|9560.1|9577.4|9567.4|9577.9|9567.9|9570.1|9560.1|11
1628863220000|2021-08-13 14:00:20|9577.9|9567.9|9576.4|9566.4|9579.5|9569.5|9576.3|9566.3|12
1628863230000|2021-08-13 14:00:30|9576.9|9566.9|9579|9569|9579.5|9569.5|9576.6|9566.6|20
1628863240000|2021-08-13 14:00:40|9579.1|9569.1|9575.8|9565.8|9580.3|9570.3|9575.8|9565.8|12
1628863250000|2021-08-13 14:00:50|9575.6|9565.6|9577.1|9567.1|9578.1|9568.1|9573.8|9563.8|14
1628863260000|2021-08-13 14:01:00|9578.1|9568.1|9580.5|9570.5|9580.5|9570.5|9578.1|9568.1|6
1628863270000|2021-08-13 14:01:10|9580|9570|9580.4|9570.4|9580.8|9570.8|9579.9|9569.9|11
1628863280000|2021-08-13 14:01:20|9579.9|9569.9|9580.1|9570.1|9580.9|9570.9|9578.8|9568.8|24
1628863290000|2021-08-13 14:01:30|9580.5|9570.5|9579.1|9569.1|9580.6|9570.6|9579|9569|12
1628863300000|2021-08-13 14:01:40|9579.5|9569.5|9579.4|9569.4|9580.5|9570.5|9579.4|9569.4|7
1628863310000|2021-08-13 14:01:50|9580.4|9570.4|9579.4|9569.4|9581.5|9571.5|9579.4|9569.4|14
1628863320000|2021-08-13 14:02:00|9579.5|9569.5|9579.9|9569.9|9580.3|9570.3|9579.4|9569.4|15
1628863330000|2021-08-13 14:02:10|9579.8|9569.8|9581|9571|9581|9571|9578.6|9568.6|13
1628863340000|2021-08-13 14:02:20|9581.4|9571.4|9587.4|9577.4|9587.8|9577.8|9581.4|9571.4|21
1628863350000|2021-08-13 14:02:30|9587.1|9577.1|9583.3|9573.3|9587.1|9577.1|9583.3|9573.3|12
1628863360000|2021-08-13 14:02:40|9583.4|9573.4|9580.3|9570.3|9583.4|9573.4|9580.3|9570.3|9
1628863370000|2021-08-13 14:02:50|9580.5|9570.5|9583|9573|9583|9573|9579.4|9569.4|16
1628863380000|2021-08-13 14:03:00|9583.1|9573.1|9583.3|9573.3|9585.4|9575.4|9583.1|9573.1|16
1628863390000|2021-08-13 14:03:10|9582.4|9572.4|9579.9|9569.9|9582.8|9572.8|9579.9|9569.9|22
1628863400000|2021-08-13 14:03:20|9580|9570|9578.1|9568.1|9580|9570|9576.4|9566.4|14
1628863410000|2021-08-13 14:03:30|9578.9|9568.9|9571.9|9561.9|9579|9569|9571.9|9561.9|20
1628863420000|2021-08-13 14:03:40|9572.3|9562.3|9575.1|9565.1|9575.5|9565.5|9572.1|9562.1|14
1628863430000|2021-08-13 14:03:50|9574.9|9564.9|9575|9565|9575.3|9565.3|9574.5|9564.5|12
1628863440000|2021-08-13 14:04:00|9575.3|9565.3|9574.6|9564.6|9575.3|9565.3|9574|9564|13
1628863450000|2021-08-13 14:04:10|9574.4|9564.4|9575.9|9565.9|9575.9|9565.9|9574.3|9564.3|9
1628863460000|2021-08-13 14:04:20|9575.8|9565.8|9577.1|9567.1|9577.1|9567.1|9575.3|9565.3|6
1628863470000|2021-08-13 14:04:30|9578|9568|9575.1|9565.1|9578.9|9568.9|9574|9564|9
1628863480000|2021-08-13 14:04:40|9575.4|9565.4|9577.1|9567.1|9577.1|9567.1|9574.8|9564.8|9
1628863490000|2021-08-13 14:04:50|9577.4|9567.4|9580|9570|9580|9570|9577.4|9567.4|12
1628863500000|2021-08-13 14:05:00|9579.8|9569.8|9582.6|9572.6|9583|9573|9578.6|9568.6|21
1628863510000|2021-08-13 14:05:10|9582.5|9572.5|9581.9|9571.9|9583.9|9573.9|9581.9|9571.9|9
1628863520000|2021-08-13 14:05:20|9582.8|9572.8|9581.9|9571.9|9582.9|9572.9|9580.9|9570.9|11
1628863530000|2021-08-13 14:05:30|9582|9572|9584.1|9574.1|9584.6|9574.6|9582|9572|11
1628863540000|2021-08-13 14:05:40|9584.4|9574.4|9584.6|9574.6|9584.6|9574.6|9581.9|9571.9|13
1628863550000|2021-08-13 14:05:50|9584.9|9574.9|9584.4|9574.4|9585|9575|9583.8|9573.8|8
1628863560000|2021-08-13 14:06:00|9584.1|9574.1|9584.5|9574.5|9585.3|9575.3|9583.8|9573.8|19
1628863570000|2021-08-13 14:06:10|9583.9|9573.9|9582.9|9572.9|9583.9|9573.9|9582.4|9572.4|10
1628863580000|2021-08-13 14:06:20|9582.5|9572.5|9583.9|9573.9|9584.3|9574.3|9582.5|9572.5|6
1628863590000|2021-08-13 14:06:30|9584.1|9574.1|9583.6|9573.6|9584.1|9574.1|9583.1|9573.1|15
1628863600000|2021-08-13 14:06:40|9583.1|9573.1|9583.1|9573.1|9584|9574|9583.1|9573.1|7
1628863610000|2021-08-13 14:06:50|9583.4|9573.4|9583.1|9573.1|9583.6|9573.6|9583.1|9573.1|6
1628863620000|2021-08-13 14:07:00|9583.4|9573.4|9583.8|9573.8|9583.9|9573.9|9583.1|9573.1|11
1628863630000|2021-08-13 14:07:10|9582.9|9572.9|9581.3|9571.3|9582.9|9572.9|9581.3|9571.3|8
1628863640000|2021-08-13 14:07:20|9581.5|9571.5|9585.5|9575.5|9585.5|9575.5|9580.6|9570.6|10
1628863650000|2021-08-13 14:07:30|9585.3|9575.3|9586.4|9576.4|9586.5|9576.5|9584.1|9574.1|12
1628863660000|2021-08-13 14:07:40|9586.1|9576.1|9584.6|9574.6|9586.1|9576.1|9583.9|9573.9|14
1628863670000|2021-08-13 14:07:50|9585|9575|9585.5|9575.5|9585.5|9575.5|9584.8|9574.8|9
1628863680000|2021-08-13 14:08:00|9585.6|9575.6|9588.8|9578.8|9588.8|9578.8|9585.6|9575.6|9
1628863690000|2021-08-13 14:08:10|9589.1|9579.1|9587.9|9577.9|9589.1|9579.1|9587.6|9577.6|16
1628863710000|2021-08-13 14:08:30|9588.4|9578.4|9588.6|9578.6|9588.8|9578.8|9588.4|9578.4|3
1628863720000|2021-08-13 14:08:40|9588.8|9578.8|9588.4|9578.4|9588.8|9578.8|9587.9|9577.9|7
1628863730000|2021-08-13 14:08:50|9588.6|9578.6|9587.9|9577.9|9588.6|9578.6|9587.6|9577.6|5
1628863740000|2021-08-13 14:09:00|9587.5|9577.5|9588.5|9578.5|9588.6|9578.6|9587.4|9577.4|8
1628863750000|2021-08-13 14:09:10|9588.6|9578.6|9587.4|9577.4|9589.1|9579.1|9587.1|9577.1|7
1628863760000|2021-08-13 14:09:20|9587.6|9577.6|9587.9|9577.9|9587.9|9577.9|9587.6|9577.6|2
1628863770000|2021-08-13 14:09:30|9588|9578|9588.6|9578.6|9589.4|9579.4|9588|9578|6
1628863780000|2021-08-13 14:09:40|9588.8|9578.8|9588.3|9578.3|9588.8|9578.8|9588.3|9578.3|3
1628863790000|2021-08-13 14:09:50|9587.8|9577.8|9587.9|9577.9|9587.9|9577.9|9587.1|9577.1|6
1628863800000|2021-08-13 14:10:00|9588|9578|9592|9582|9592|9582|9588|9578|6
1628863810000|2021-08-13 14:10:10|9592.1|9582.1|9593.3|9583.3|9594|9584|9592.1|9582.1|8
1628863820000|2021-08-13 14:10:20|9593.4|9583.4|9593.4|9583.4|9594.3|9584.3|9593.4|9583.4|14
1628863830000|2021-08-13 14:10:30|9593.3|9583.3|9594|9584|9594|9584|9593.3|9583.3|4
1628863840000|2021-08-13 14:10:40|9594.1|9584.1|9597.4|9587.4|9597.4|9587.4|9594.1|9584.1|7
1628863850000|2021-08-13 14:10:50|9597.9|9587.9|9597.8|9587.8|9598.6|9588.6|9597.5|9587.5|11
1628863860000|2021-08-13 14:11:00|9597.5|9587.5|9598.3|9588.3|9598.3|9588.3|9596.1|9586.1|14
1628863870000|2021-08-13 14:11:10|9598.1|9588.1|9597.8|9587.8|9598.1|9588.1|9597|9587|5
1628863880000|2021-08-13 14:11:20|9598.1|9588.1|9597.6|9587.6|9598.8|9588.8|9597.5|9587.5|8
1628863890000|2021-08-13 14:11:30|9597.9|9587.9|9596.9|9586.9|9598.4|9588.4|9596.9|9586.9|10
1628863900000|2021-08-13 14:11:40|9597|9587|9598.1|9588.1|9598.1|9588.1|9597|9587|10
1628863910000|2021-08-13 14:11:50|9598.3|9588.3|9598.1|9588.1|9599.3|9589.3|9598.1|9588.1|7
1628863920000|2021-08-13 14:12:00|9598.3|9588.3|9598.5|9588.5|9599.4|9589.4|9598.1|9588.1|12
1628863930000|2021-08-13 14:12:10|9598.4|9588.4|9598.5|9588.5|9598.6|9588.6|9598.1|9588.1|13
1628863940000|2021-08-13 14:12:20|9598.8|9588.8|9598.5|9588.5|9598.8|9588.8|9598.5|9588.5|6
1628863950000|2021-08-13 14:12:30|9598.4|9588.4|9598.5|9588.5|9599|9589|9598.4|9588.4|7
1628863960000|2021-08-13 14:12:40|9598.4|9588.4|9599.1|9589.1|9600|9590|9598.4|9588.4|5
1628863970000|2021-08-13 14:12:50|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9598.8|9588.8|11
1628863980000|2021-08-13 14:13:00|9600.4|9590.4|9600.9|9590.9|9601.9|9591.9|9600.1|9590.1|20
1628863990000|2021-08-13 14:13:10|9601.4|9591.4|9600.4|9590.4|9601.4|9591.4|9599.9|9589.9|13
1628864000000|2021-08-13 14:13:20|9599.9|9589.9|9601.6|9591.6|9602.3|9592.3|9599.9|9589.9|9
1628864010000|2021-08-13 14:13:30|9601.8|9591.8|9601.9|9591.9|9601.9|9591.9|9601.8|9591.8|2
1628864020000|2021-08-13 14:13:40|9601.4|9591.4|9601.6|9591.6|9601.6|9591.6|9600.9|9590.9|5
1628864030000|2021-08-13 14:13:50|9601.5|9591.5|9601.3|9591.3|9601.5|9591.5|9600.4|9590.4|6
1628864040000|2021-08-13 14:14:00|9601.5|9591.5|9602.8|9592.8|9602.8|9592.8|9601.4|9591.4|7
1628864050000|2021-08-13 14:14:10|9603|9593|9602.4|9592.4|9603.1|9593.1|9601.9|9591.9|16
1628864060000|2021-08-13 14:14:20|9602.8|9592.8|9606.1|9596.1|9606.3|9596.3|9602.8|9592.8|15
1628864070000|2021-08-13 14:14:30|9606|9596|9607.8|9597.8|9608.3|9598.3|9605.6|9595.6|16
1628864080000|2021-08-13 14:14:40|9607.6|9597.6|9607.9|9597.9|9608|9598|9607.1|9597.1|8
1628864090000|2021-08-13 14:14:50|9608.4|9598.4|9608.1|9598.1|9609.6|9599.6|9608.1|9598.1|13
1628864100000|2021-08-13 14:15:00|9608.4|9598.4|9609.5|9599.5|9609.6|9599.6|9608.3|9598.3|16
1628864110000|2021-08-13 14:15:10|9609.4|9599.4|9610.8|9600.8|9611|9601|9608.9|9598.9|14
1628864120000|2021-08-13 14:15:20|9611|9601|9613.8|9603.8|9613.8|9603.8|9611|9601|7
1628864130000|2021-08-13 14:15:30|9613.5|9603.5|9612.6|9602.6|9613.8|9603.8|9611.1|9601.1|19
1628864140000|2021-08-13 14:15:40|9612.5|9602.5|9611.8|9601.8|9612.5|9602.5|9611.3|9601.3|17
1628864150000|2021-08-13 14:15:50|9611.4|9601.4|9612.5|9602.5|9612.5|9602.5|9611.4|9601.4|8
1628864160000|2021-08-13 14:16:00|9612.9|9602.9|9612.1|9602.1|9613.4|9603.4|9611.8|9601.8|13
1628864170000|2021-08-13 14:16:10|9612.4|9602.4|9614.1|9604.1|9614.4|9604.4|9612.4|9602.4|14
1628864180000|2021-08-13 14:16:20|9614.3|9604.3|9614.4|9604.4|9614.6|9604.6|9613.4|9603.4|5
1628864190000|2021-08-13 14:16:30|9613.4|9603.4|9612.5|9602.5|9613.4|9603.4|9612.5|9602.5|12
1628864200000|2021-08-13 14:16:40|9611.9|9601.9|9613.4|9603.4|9613.8|9603.8|9611.3|9601.3|21
1628864210000|2021-08-13 14:16:50|9613.6|9603.6|9614|9604|9614|9604|9612.5|9602.5|7
1628864220000|2021-08-13 14:17:00|9614.1|9604.1|9617.5|9607.5|9617.5|9607.5|9613.5|9603.5|22
1628864230000|2021-08-13 14:17:10|9617.3|9607.3|9616.4|9606.4|9617.9|9607.9|9615.9|9605.9|17
1628864240000|2021-08-13 14:17:20|9616.8|9606.8|9618|9608|9618|9608|9616.5|9606.5|7
1628864250000|2021-08-13 14:17:30|9617.8|9607.8|9616.9|9606.9|9617.9|9607.9|9615.4|9605.4|5
1628864260000|2021-08-13 14:17:40|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|9616.6|9606.6|1
1628864270000|2021-08-13 14:17:50|9615|9605|9613.9|9603.9|9615|9605|9613.5|9603.5|13
1628864280000|2021-08-13 14:18:00|9613.8|9603.8|9611.4|9601.4|9614.4|9604.4|9611.4|9601.4|9
1628864290000|2021-08-13 14:18:10|9611.3|9601.3|9609.1|9599.1|9611.3|9601.3|9608.5|9598.5|11
1628864300000|2021-08-13 14:18:20|9608.5|9598.5|9608.1|9598.1|9609.4|9599.4|9606.6|9596.6|27
1628864310000|2021-08-13 14:18:30|9607.9|9597.9|9604.8|9594.8|9607.9|9597.9|9604.5|9594.5|21
1628864320000|2021-08-13 14:18:40|9605.3|9595.3|9604.9|9594.9|9606.3|9596.3|9604.5|9594.5|15
1628864330000|2021-08-13 14:18:50|9605.1|9595.1|9606.5|9596.5|9606.8|9596.8|9604.5|9594.5|19
1628864340000|2021-08-13 14:19:00|9607.1|9597.1|9608.1|9598.1|9609.4|9599.4|9607.1|9597.1|12
1628864350000|2021-08-13 14:19:10|9608|9598|9608.5|9598.5|9609.6|9599.6|9607.9|9597.9|14
1628864360000|2021-08-13 14:19:20|9608.4|9598.4|9605.6|9595.6|9608.4|9598.4|9605.4|9595.4|15
1628864370000|2021-08-13 14:19:30|9606.3|9596.3|9602.6|9592.6|9606.3|9596.3|9602.6|9592.6|10
1628864380000|2021-08-13 14:19:40|9603|9593|9605|9595|9605.3|9595.3|9603|9593|12
1628864390000|2021-08-13 14:19:50|9605.3|9595.3|9604.6|9594.6|9606.8|9596.8|9602.8|9592.8|16
1628864400000|2021-08-13 14:20:00|9604.8|9594.8|9610.9|9600.9|9610.9|9600.9|9604.8|9594.8|12
1628864410000|2021-08-13 14:20:10|9611|9601|9610.4|9600.4|9611|9601|9608|9598|12
1628864420000|2021-08-13 14:20:20|9610|9600|9611.3|9601.3|9611.4|9601.4|9609.6|9599.6|14
1628864430000|2021-08-13 14:20:30|9610.8|9600.8|9610.1|9600.1|9610.8|9600.8|9607.8|9597.8|19
1628864440000|2021-08-13 14:20:40|9609.9|9599.9|9610.1|9600.1|9610.6|9600.6|9609.5|9599.5|8
1628864450000|2021-08-13 14:20:50|9610.6|9600.6|9610.6|9600.6|9611.8|9601.8|9610.5|9600.5|17
1628864460000|2021-08-13 14:21:00|9610|9600|9614.4|9604.4|9614.4|9604.4|9609.9|9599.9|12
1628864470000|2021-08-13 14:21:10|9615|9605|9614.3|9604.3|9616.4|9606.4|9614|9604|12
1628864480000|2021-08-13 14:21:20|9613.3|9603.3|9613.9|9603.9|9616|9606|9612.8|9602.8|12
1628864490000|2021-08-13 14:21:30|9614.4|9604.4|9614.8|9604.8|9614.9|9604.9|9613|9603|10
1628864500000|2021-08-13 14:21:40|9615|9605|9616.3|9606.3|9616.6|9606.6|9615|9605|8
1628864510000|2021-08-13 14:21:50|9616.6|9606.6|9617.1|9607.1|9618.4|9608.4|9616.1|9606.1|10
1628864520000|2021-08-13 14:22:00|9617.4|9607.4|9618.9|9608.9|9619.1|9609.1|9617.4|9607.4|12
1628864530000|2021-08-13 14:22:10|9619|9609|9618.1|9608.1|9619.5|9609.5|9616.8|9606.8|15
1628864540000|2021-08-13 14:22:20|9618.3|9608.3|9618.8|9608.8|9619|9609|9617.9|9607.9|8
1628864550000|2021-08-13 14:22:30|9619|9609|9619|9609|9619.5|9609.5|9618.4|9608.4|13
1628864560000|2021-08-13 14:22:40|9618.9|9608.9|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|16
1628864570000|2021-08-13 14:22:50|9619.3|9609.3|9619|9609|9620.5|9610.5|9618.5|9608.5|17
1628864580000|2021-08-13 14:23:00|9619.1|9609.1|9619.6|9609.6|9620.9|9610.9|9618.9|9608.9|18
1628864590000|2021-08-13 14:23:10|9619.9|9609.9|9624|9614|9624|9614|9619.9|9609.9|10
1628864600000|2021-08-13 14:23:20|9623.5|9613.5|9623.5|9613.5|9623.9|9613.9|9623.5|9613.5|3
1628864610000|2021-08-13 14:23:30|9623.8|9613.8|9622.9|9612.9|9624|9614|9622.9|9612.9|9
1628864620000|2021-08-13 14:23:40|9622.4|9612.4|9623.3|9613.3|9623.4|9613.4|9621.9|9611.9|11
1628864630000|2021-08-13 14:23:50|9623|9613|9620.6|9610.6|9623.1|9613.1|9620.6|9610.6|8
1628864640000|2021-08-13 14:24:00|9620.5|9610.5|9622.3|9612.3|9623.5|9613.5|9619.5|9609.5|15
1628864650000|2021-08-13 14:24:10|9621.9|9611.9|9621.4|9611.4|9622.6|9612.6|9621.4|9611.4|11
1628864660000|2021-08-13 14:24:20|9621.5|9611.5|9621.4|9611.4|9621.8|9611.8|9621.1|9611.1|8
1628864670000|2021-08-13 14:24:30|9621.6|9611.6|9622.1|9612.1|9623.5|9613.5|9621.6|9611.6|10
1628864680000|2021-08-13 14:24:40|9621.9|9611.9|9617|9607|9621.9|9611.9|9616.4|9606.4|9
1628864690000|2021-08-13 14:24:50|9616.9|9606.9|9616.9|9606.9|9616.9|9606.9|9614.6|9604.6|12
1628864700000|2021-08-13 14:25:00|9616.6|9606.6|9620.1|9610.1|9620.1|9610.1|9616.6|9606.6|14
1628864710000|2021-08-13 14:25:10|9621|9611|9621.5|9611.5|9621.9|9611.9|9620|9610|24
1628864720000|2021-08-13 14:25:20|9621.8|9611.8|9622.8|9612.8|9623.4|9613.4|9621.8|9611.8|18
1628864730000|2021-08-13 14:25:30|9623.1|9613.1|9621.5|9611.5|9624.1|9614.1|9621.5|9611.5|19
1628864740000|2021-08-13 14:25:40|9621.6|9611.6|9620.8|9610.8|9622|9612|9620.8|9610.8|9
1628864750000|2021-08-13 14:25:50|9620|9610|9617|9607|9620.3|9610.3|9617|9607|7
1628864760000|2021-08-13 14:26:00|9616.8|9606.8|9610.5|9600.5|9616.8|9606.8|9609.9|9599.9|18
1628864770000|2021-08-13 14:26:10|9610.3|9600.3|9607.8|9597.8|9610.3|9600.3|9607.8|9597.8|9
1628864780000|2021-08-13 14:26:20|9608|9598|9605.8|9595.8|9608|9598|9604.6|9594.6|8
1628864790000|2021-08-13 14:26:30|9605.9|9595.9|9605.8|9595.8|9605.9|9595.9|9605.5|9595.5|5
1628864800000|2021-08-13 14:26:40|9604.6|9594.6|9603.8|9593.8|9604.6|9594.6|9603.1|9593.1|4
1628864810000|2021-08-13 14:26:50|9604.1|9594.1|9604.5|9594.5|9606.3|9596.3|9604.1|9594.1|10
1628864820000|2021-08-13 14:27:00|9604.8|9594.8|9606.4|9596.4|9606.4|9596.4|9604.5|9594.5|9
1628864830000|2021-08-13 14:27:10|9606.5|9596.5|9605.8|9595.8|9606.5|9596.5|9603.8|9593.8|9
1628864840000|2021-08-13 14:27:20|9605.6|9595.6|9600.4|9590.4|9605.6|9595.6|9598.9|9588.9|15
1628864850000|2021-08-13 14:27:30|9600.3|9590.3|9598.4|9588.4|9600.3|9590.3|9598.4|9588.4|9
1628864860000|2021-08-13 14:27:40|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9594.6|9584.6|14
1628864870000|2021-08-13 14:27:50|9598.4|9588.4|9599.9|9589.9|9599.9|9589.9|9598.1|9588.1|7
1628864880000|2021-08-13 14:28:00|9600.6|9590.6|9601.1|9591.1|9601.1|9591.1|9600.6|9590.6|6
1628864890000|2021-08-13 14:28:10|9601.4|9591.4|9598.1|9588.1|9601.4|9591.4|9598.1|9588.1|15
1628864900000|2021-08-13 14:28:20|9597.8|9587.8|9597.9|9587.9|9597.9|9587.9|9597.1|9587.1|7
1628864910000|2021-08-13 14:28:30|9598.4|9588.4|9596.3|9586.3|9598.5|9588.5|9596.3|9586.3|9
1628864920000|2021-08-13 14:28:40|9596.6|9586.6|9599.5|9589.5|9599.5|9589.5|9596.6|9586.6|6
1628864930000|2021-08-13 14:28:50|9599.4|9589.4|9596.6|9586.6|9599.4|9589.4|9596.6|9586.6|15
1628864940000|2021-08-13 14:29:00|9596.5|9586.5|9594.5|9584.5|9596.8|9586.8|9592.3|9582.3|22
1628864950000|2021-08-13 14:29:10|9594.4|9584.4|9598.5|9588.5|9599|9589|9594.4|9584.4|12
1628864960000|2021-08-13 14:29:20|9598.4|9588.4|9596.8|9586.8|9598.4|9588.4|9595.4|9585.4|16
1628864970000|2021-08-13 14:29:30|9597|9587|9597|9587|9597|9587|9597|9587|1
1628864980000|2021-08-13 14:29:40|9596.6|9586.6|9595.5|9585.5|9596.8|9586.8|9595|9585|8
1628864990000|2021-08-13 14:29:50|9595.8|9585.8|9600.5|9590.5|9601.4|9591.4|9595.8|9585.8|13
1628865000000|2021-08-13 14:30:00|9600.8|9590.8|9605.6|9595.6|9607.8|9597.8|9600.5|9590.5|21
1628865010000|2021-08-13 14:30:10|9606.4|9596.4|9603.5|9593.5|9606.4|9596.4|9603.3|9593.3|8
1628865020000|2021-08-13 14:30:20|9603.6|9593.6|9603.6|9593.6|9603.8|9593.8|9603.1|9593.1|5
1628865030000|2021-08-13 14:30:30|9603.1|9593.1|9603.5|9593.5|9603.6|9593.6|9603|9593|7
1628865040000|2021-08-13 14:30:40|9603.3|9593.3|9601.9|9591.9|9603.3|9593.3|9601.9|9591.9|5
1628865060000|2021-08-13 14:31:00|9602.3|9592.3|9603.9|9593.9|9603.9|9593.9|9602.3|9592.3|8
1628865070000|2021-08-13 14:31:10|9603.8|9593.8|9602.5|9592.5|9603.8|9593.8|9601.3|9591.3|7
1628865080000|2021-08-13 14:31:20|9602.6|9592.6|9602.8|9592.8|9602.8|9592.8|9602.6|9592.6|2
1628865090000|2021-08-13 14:31:30|9603|9593|9607.9|9597.9|9608.6|9598.6|9603|9593|12
1628865100000|2021-08-13 14:31:40|9608.4|9598.4|9607.9|9597.9|9609.1|9599.1|9607.4|9597.4|12
1628865110000|2021-08-13 14:31:50|9608|9598|9606.6|9596.6|9608.8|9598.8|9606.6|9596.6|6
1628865120000|2021-08-13 14:32:00|9607.6|9597.6|9609|9599|9609.5|9599.5|9607.6|9597.6|9
1628865130000|2021-08-13 14:32:10|9608|9598|9608.1|9598.1|9608.6|9598.6|9608|9598|3
1628865140000|2021-08-13 14:32:20|9607.1|9597.1|9606.5|9596.5|9607.8|9597.8|9606.5|9596.5|9
1628865150000|2021-08-13 14:32:30|9607|9597|9606.6|9596.6|9607.6|9597.6|9606.4|9596.4|10
1628865160000|2021-08-13 14:32:40|9606.3|9596.3|9606.8|9596.8|9606.8|9596.8|9606.3|9596.3|4
1628865170000|2021-08-13 14:32:50|9606.5|9596.5|9606.9|9596.9|9607.6|9597.6|9606.5|9596.5|5
1628865180000|2021-08-13 14:33:00|9607.3|9597.3|9608.1|9598.1|9608.3|9598.3|9607.1|9597.1|10
1628865190000|2021-08-13 14:33:10|9607.9|9597.9|9608.1|9598.1|9608.1|9598.1|9607.9|9597.9|2
1628865200000|2021-08-13 14:33:20|9607.9|9597.9|9609.1|9599.1|9609.1|9599.1|9607.9|9597.9|8
1628865210000|2021-08-13 14:33:30|9608.6|9598.6|9609.3|9599.3|9609.3|9599.3|9608.5|9598.5|5
1628865220000|2021-08-13 14:33:40|9609.6|9599.6|9612.1|9602.1|9612.3|9602.3|9609.6|9599.6|11
1628865230000|2021-08-13 14:33:50|9612|9602|9609.9|9599.9|9612.4|9602.4|9609.9|9599.9|5
1628865240000|2021-08-13 14:34:00|9609.6|9599.6|9611.1|9601.1|9611.1|9601.1|9609.4|9599.4|5
1628865250000|2021-08-13 14:34:10|9610.8|9600.8|9606.9|9596.9|9610.8|9600.8|9606.1|9596.1|6
1628865260000|2021-08-13 14:34:20|9606.5|9596.5|9604.4|9594.4|9606.5|9596.5|9604.4|9594.4|7
1628865270000|2021-08-13 14:34:30|9604.8|9594.8|9605.1|9595.1|9605.1|9595.1|9604.4|9594.4|5
1628865280000|2021-08-13 14:34:40|9604.6|9594.6|9605.1|9595.1|9606|9596|9604.6|9594.6|6
1628865290000|2021-08-13 14:34:50|9604.6|9594.6|9605.4|9595.4|9605.4|9595.4|9604.6|9594.6|4
1628865300000|2021-08-13 14:35:00|9605.5|9595.5|9606.9|9596.9|9607.9|9597.9|9605.5|9595.5|5
1628865310000|2021-08-13 14:35:10|9607.1|9597.1|9605.8|9595.8|9607.1|9597.1|9605.1|9595.1|6
1628865320000|2021-08-13 14:35:20|9605.4|9595.4|9602.6|9592.6|9605.4|9595.4|9602.6|9592.6|6
1628865330000|2021-08-13 14:35:30|9602.9|9592.9|9602.8|9592.8|9603|9593|9602.8|9592.8|5
1628865340000|2021-08-13 14:35:40|9603|9593|9600|9590|9603|9593|9600|9590|6
1628865350000|2021-08-13 14:35:50|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9600|9590|3
1628865360000|2021-08-13 14:36:00|9600.8|9590.8|9604.1|9594.1|9604.1|9594.1|9600.8|9590.8|11
1628865370000|2021-08-13 14:36:10|9604|9594|9605.4|9595.4|9605.4|9595.4|9604|9594|5
1628865380000|2021-08-13 14:36:20|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|2
1628865390000|2021-08-13 14:36:30|9605.6|9595.6|9605.9|9595.9|9605.9|9595.9|9605.6|9595.6|2
1628865400000|2021-08-13 14:36:40|9605.8|9595.8|9605.9|9595.9|9605.9|9595.9|9605.8|9595.8|2
1628865410000|2021-08-13 14:36:50|9606.1|9596.1|9606.4|9596.4|9606.4|9596.4|9605.9|9595.9|6
1628865420000|2021-08-13 14:37:00|9606.1|9596.1|9608.9|9598.9|9608.9|9598.9|9606.1|9596.1|14
1628865430000|2021-08-13 14:37:10|9608.6|9598.6|9607.5|9597.5|9608.6|9598.6|9607.5|9597.5|4
1628865440000|2021-08-13 14:37:20|9607.8|9597.8|9607.8|9597.8|9607.9|9597.9|9607.6|9597.6|4
1628865450000|2021-08-13 14:37:30|9607.6|9597.6|9607.9|9597.9|9607.9|9597.9|9607.6|9597.6|6
1628865460000|2021-08-13 14:37:40|9607.6|9597.6|9607.6|9597.6|9607.9|9597.9|9607.6|9597.6|3
1628865470000|2021-08-13 14:37:50|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.6|9597.6|5
1628865480000|2021-08-13 14:38:00|9608.4|9598.4|9608.6|9598.6|9608.6|9598.6|9608.4|9598.4|3
1628865490000|2021-08-13 14:38:10|9608.5|9598.5|9608.1|9598.1|9608.5|9598.5|9608.1|9598.1|2
1628865500000|2021-08-13 14:38:20|9607.9|9597.9|9607.1|9597.1|9607.9|9597.9|9607.1|9597.1|6
1628865510000|2021-08-13 14:38:30|9607|9597|9605.4|9595.4|9607|9597|9605.4|9595.4|4
1628865520000|2021-08-13 14:38:40|9605.5|9595.5|9606.9|9596.9|9606.9|9596.9|9605.5|9595.5|9
1628865530000|2021-08-13 14:38:50|9606.6|9596.6|9606.1|9596.1|9606.9|9596.9|9606.1|9596.1|6
1628865540000|2021-08-13 14:39:00|9605.8|9595.8|9603.5|9593.5|9605.8|9595.8|9603.5|9593.5|5
1628865550000|2021-08-13 14:39:10|9603.9|9593.9|9604.4|9594.4|9605.3|9595.3|9603.9|9593.9|7
1628865560000|2021-08-13 14:39:20|9604.6|9594.6|9603.4|9593.4|9604.6|9594.6|9603.4|9593.4|7
1628865570000|2021-08-13 14:39:30|9602.8|9592.8|9601.1|9591.1|9602.8|9592.8|9600.9|9590.9|7
1628865580000|2021-08-13 14:39:40|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|9601.3|9591.3|1
1628865590000|2021-08-13 14:39:50|9601.6|9591.6|9602.4|9592.4|9603|9593|9601.6|9591.6|7
1628865600000|2021-08-13 14:40:00|9602.1|9592.1|9601.4|9591.4|9602.1|9592.1|9601.4|9591.4|7
1628865610000|2021-08-13 14:40:10|9601.3|9591.3|9601|9591|9601.4|9591.4|9601|9591|5
1628865620000|2021-08-13 14:40:20|9600.8|9590.8|9600.3|9590.3|9601.4|9591.4|9599.1|9589.1|8
1628865630000|2021-08-13 14:40:30|9600.1|9590.1|9599.8|9589.8|9600.1|9590.1|9599.3|9589.3|9
1628865640000|2021-08-13 14:40:40|9599.4|9589.4|9600.1|9590.1|9600.1|9590.1|9599.4|9589.4|8
1628865650000|2021-08-13 14:40:50|9600.3|9590.3|9600.9|9590.9|9600.9|9590.9|9600.3|9590.3|2
1628865670000|2021-08-13 14:41:10|9601.4|9591.4|9601.1|9591.1|9601.5|9591.5|9600.9|9590.9|8
1628865680000|2021-08-13 14:41:20|9601.5|9591.5|9601.5|9591.5|9601.8|9591.8|9601.1|9591.1|9
1628865690000|2021-08-13 14:41:30|9602.6|9592.6|9602.1|9592.1|9602.8|9592.8|9601|9591|9
1628865700000|2021-08-13 14:41:40|9601.9|9591.9|9601.8|9591.8|9601.9|9591.9|9601.5|9591.5|3
1628865710000|2021-08-13 14:41:50|9601.1|9591.1|9600.6|9590.6|9601.1|9591.1|9600.6|9590.6|2
1628865720000|2021-08-13 14:42:00|9600.5|9590.5|9600.5|9590.5|9600.9|9590.9|9600.5|9590.5|5
1628865730000|2021-08-13 14:42:10|9600.1|9590.1|9602|9592|9602|9592|9600|9590|7
1628865740000|2021-08-13 14:42:20|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|9602.4|9592.4|1
1628865750000|2021-08-13 14:42:30|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1628865770000|2021-08-13 14:42:50|9603.5|9593.5|9606.9|9596.9|9607.1|9597.1|9603.5|9593.5|8
1628865780000|2021-08-13 14:43:00|9607.1|9597.1|9606.3|9596.3|9607.4|9597.4|9606.3|9596.3|8
1628865790000|2021-08-13 14:43:10|9606.6|9596.6|9606.8|9596.8|9607|9597|9606.6|9596.6|3
1628865810000|2021-08-13 14:43:30|9606.6|9596.6|9605.1|9595.1|9606.6|9596.6|9604.6|9594.6|7
1628865820000|2021-08-13 14:43:40|9605.3|9595.3|9606.6|9596.6|9606.9|9596.9|9605.3|9595.3|11
1628865830000|2021-08-13 14:43:50|9606.9|9596.9|9606.1|9596.1|9606.9|9596.9|9605.9|9595.9|9
1628865840000|2021-08-13 14:44:00|9606.8|9596.8|9608.1|9598.1|9608.3|9598.3|9606.8|9596.8|9
1628865850000|2021-08-13 14:44:10|9607.8|9597.8|9604.4|9594.4|9607.8|9597.8|9604.4|9594.4|6
1628865860000|2021-08-13 14:44:20|9603.6|9593.6|9603.8|9593.8|9604.4|9594.4|9602.9|9592.9|13
1628865870000|2021-08-13 14:44:30|9604|9594|9602|9592|9604|9594|9602|9592|9
1628865890000|2021-08-13 14:44:50|9602.4|9592.4|9602.1|9592.1|9602.8|9592.8|9601.8|9591.8|8
1628865900000|2021-08-13 14:45:00|9602.9|9592.9|9604|9594|9604|9594|9602.6|9592.6|11
1628865910000|2021-08-13 14:45:10|9604.1|9594.1|9607|9597|9607.1|9597.1|9604.1|9594.1|8
1628865920000|2021-08-13 14:45:20|9606.5|9596.5|9607|9597|9607.1|9597.1|9606.5|9596.5|5
1628865930000|2021-08-13 14:45:30|9607.1|9597.1|9607.6|9597.6|9607.6|9597.6|9607.1|9597.1|2
1628865940000|2021-08-13 14:45:40|9606.4|9596.4|9604.9|9594.9|9606.4|9596.4|9604.9|9594.9|3
1628865950000|2021-08-13 14:45:50|9605|9595|9605.3|9595.3|9606.9|9596.9|9605|9595|12
1628865960000|2021-08-13 14:46:00|9605.4|9595.4|9605.1|9595.1|9606|9596|9603.4|9593.4|18
1628865970000|2021-08-13 14:46:10|9604.6|9594.6|9606|9596|9606.1|9596.1|9604.6|9594.6|12
1628865980000|2021-08-13 14:46:20|9606.4|9596.4|9607|9597|9607.1|9597.1|9606.4|9596.4|9
1628865990000|2021-08-13 14:46:30|9606.9|9596.9|9606.5|9596.5|9606.9|9596.9|9606.3|9596.3|3
1628866000000|2021-08-13 14:46:40|9606.6|9596.6|9607.4|9597.4|9607.4|9597.4|9606.6|9596.6|4
1628866010000|2021-08-13 14:46:50|9607.6|9597.6|9608.9|9598.9|9608.9|9598.9|9607.6|9597.6|4
1628866020000|2021-08-13 14:47:00|9608.8|9598.8|9608.5|9598.5|9608.8|9598.8|9608.3|9598.3|9
1628866030000|2021-08-13 14:47:10|9608.3|9598.3|9608.8|9598.8|9608.8|9598.8|9608.3|9598.3|5
1628866040000|2021-08-13 14:47:20|9608.9|9598.9|9608.9|9598.9|9609.6|9599.6|9608.3|9598.3|11
1628866050000|2021-08-13 14:47:30|9608.8|9598.8|9608.9|9598.9|9608.9|9598.9|9608.3|9598.3|4
1628866060000|2021-08-13 14:47:40|9608.4|9598.4|9608.6|9598.6|9608.8|9598.8|9608.4|9598.4|5
1628866070000|2021-08-13 14:47:50|9608.5|9598.5|9608.9|9598.9|9608.9|9598.9|9608.5|9598.5|3
1628866080000|2021-08-13 14:48:00|9608.8|9598.8|9606.9|9596.9|9608.8|9598.8|9606.9|9596.9|5
1628866090000|2021-08-13 14:48:10|9607.4|9597.4|9608.1|9598.1|9608.1|9598.1|9607.4|9597.4|3
1628866100000|2021-08-13 14:48:20|9608.3|9598.3|9607.4|9597.4|9608.4|9598.4|9607.4|9597.4|6
1628866110000|2021-08-13 14:48:30|9607.6|9597.6|9607.5|9597.5|9608.6|9598.6|9607.5|9597.5|9
1628866120000|2021-08-13 14:48:40|9608|9598|9608.5|9598.5|9608.5|9598.5|9607.6|9597.6|3
1628866130000|2021-08-13 14:48:50|9608.8|9598.8|9608.4|9598.4|9609.4|9599.4|9608.4|9598.4|7
1628866140000|2021-08-13 14:49:00|9608.3|9598.3|9609.3|9599.3|9609.3|9599.3|9607.8|9597.8|4
1628866150000|2021-08-13 14:49:10|9609.4|9599.4|9607.1|9597.1|9609.4|9599.4|9606.9|9596.9|17
1628866160000|2021-08-13 14:49:20|9607|9597|9607.1|9597.1|9607.1|9597.1|9606.6|9596.6|3
1628866170000|2021-08-13 14:49:30|9607|9597|9604.5|9594.5|9607|9597|9603.8|9593.8|11
1628866180000|2021-08-13 14:49:40|9604.3|9594.3|9604|9594|9605.3|9595.3|9604|9594|9
1628866190000|2021-08-13 14:49:50|9603.9|9593.9|9604.4|9594.4|9604.5|9594.5|9603.9|9593.9|5
1628866200000|2021-08-13 14:50:00|9604.9|9594.9|9603.9|9593.9|9605.4|9595.4|9603.9|9593.9|7
1628866210000|2021-08-13 14:50:10|9604.1|9594.1|9603.4|9593.4|9604.1|9594.1|9603.4|9593.4|4
1628866220000|2021-08-13 14:50:20|9603.6|9593.6|9603.1|9593.1|9603.6|9593.6|9602.8|9592.8|7
1628866230000|2021-08-13 14:50:30|9603.3|9593.3|9601.3|9591.3|9603.3|9593.3|9601.3|9591.3|7
1628866240000|2021-08-13 14:50:40|9601.5|9591.5|9601.5|9591.5|9602|9592|9601.5|9591.5|8
1628866250000|2021-08-13 14:50:50|9601|9591|9601.8|9591.8|9601.8|9591.8|9600.8|9590.8|7
1628866260000|2021-08-13 14:51:00|9600.9|9590.9|9598.9|9588.9|9600.9|9590.9|9598.4|9588.4|5
1628866270000|2021-08-13 14:51:10|9598.3|9588.3|9598.9|9588.9|9598.9|9588.9|9598.3|9588.3|2
1628866280000|2021-08-13 14:51:20|9599.4|9589.4|9598.8|9588.8|9599.4|9589.4|9598.8|9588.8|3
1628866290000|2021-08-13 14:51:30|9598.9|9588.9|9599.4|9589.4|9599.4|9589.4|9598.9|9588.9|4
1628866300000|2021-08-13 14:51:40|9599.3|9589.3|9598.9|9588.9|9599.3|9589.3|9598.9|9588.9|5
1628866310000|2021-08-13 14:51:50|9598.4|9588.4|9598.4|9588.4|9598.9|9588.9|9598.4|9588.4|5
1628866320000|2021-08-13 14:52:00|9598.5|9588.5|9598.9|9588.9|9598.9|9588.9|9598.5|9588.5|2
1628866330000|2021-08-13 14:52:10|9599.1|9589.1|9601.1|9591.1|9601.1|9591.1|9598.9|9588.9|5
1628866340000|2021-08-13 14:52:20|9601.3|9591.3|9602.4|9592.4|9603.1|9593.1|9600.6|9590.6|9
1628866350000|2021-08-13 14:52:30|9602.6|9592.6|9600.5|9590.5|9603.1|9593.1|9600.5|9590.5|10
1628866360000|2021-08-13 14:52:40|9601.3|9591.3|9600.8|9590.8|9602|9592|9600.5|9590.5|10
1628866370000|2021-08-13 14:52:50|9601.6|9591.6|9601.6|9591.6|9601.8|9591.8|9601.5|9591.5|4
1628866380000|2021-08-13 14:53:00|9601.8|9591.8|9602.9|9592.9|9602.9|9592.9|9601.8|9591.8|5
1628866390000|2021-08-13 14:53:10|9603.1|9593.1|9603.8|9593.8|9603.8|9593.8|9603.1|9593.1|3
1628866400000|2021-08-13 14:53:20|9603.9|9593.9|9606|9596|9606|9596|9603.9|9593.9|6
1628866410000|2021-08-13 14:53:30|9605.5|9595.5|9606.8|9596.8|9607.6|9597.6|9605.1|9595.1|10
1628866420000|2021-08-13 14:53:40|9606.3|9596.3|9606|9596|9606.5|9596.5|9604.5|9594.5|7
1628866430000|2021-08-13 14:53:50|9606.3|9596.3|9608.4|9598.4|9608.4|9598.4|9606.3|9596.3|4
1628866440000|2021-08-13 14:54:00|9608.9|9598.9|9608.3|9598.3|9608.9|9598.9|9608.3|9598.3|3
1628866450000|2021-08-13 14:54:10|9608|9598|9607.1|9597.1|9608|9598|9606.3|9596.3|5
1628866460000|2021-08-13 14:54:20|9607|9597|9607.9|9597.9|9607.9|9597.9|9607|9597|9
1628866470000|2021-08-13 14:54:30|9607.6|9597.6|9606|9596|9607.6|9597.6|9606|9596|10
1628866480000|2021-08-13 14:54:40|9606.4|9596.4|9606.4|9596.4|9606.5|9596.5|9606|9596|7
1628866490000|2021-08-13 14:54:50|9606|9596|9605|9595|9606.1|9596.1|9604.6|9594.6|5
1628866500000|2021-08-13 14:55:00|9604.5|9594.5|9607.8|9597.8|9607.9|9597.9|9604.5|9594.5|9
1628866510000|2021-08-13 14:55:10|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9605.6|9595.6|7
1628866520000|2021-08-13 14:55:20|9607.5|9597.5|9606.6|9596.6|9607.5|9597.5|9606.6|9596.6|2
1628866530000|2021-08-13 14:55:30|9606.1|9596.1|9605.1|9595.1|9606.1|9596.1|9604.8|9594.8|8
1628866540000|2021-08-13 14:55:40|9605.4|9595.4|9605.4|9595.4|9605.8|9595.8|9605.4|9595.4|4
1628866550000|2021-08-13 14:55:50|9606.3|9596.3|9606.9|9596.9|9606.9|9596.9|9606.3|9596.3|2
1628866560000|2021-08-13 14:56:00|9607.6|9597.6|9605.4|9595.4|9608.8|9598.8|9604.9|9594.9|15
1628866570000|2021-08-13 14:56:10|9605.3|9595.3|9603.4|9593.4|9605.3|9595.3|9603.4|9593.4|9
1628866580000|2021-08-13 14:56:20|9601.8|9591.8|9601|9591|9601.8|9591.8|9600.6|9590.6|7
1628866600000|2021-08-13 14:56:40|9600.6|9590.6|9600.1|9590.1|9600.6|9590.6|9600.1|9590.1|3
1628866610000|2021-08-13 14:56:50|9599.8|9589.8|9598.9|9588.9|9599.8|9589.8|9598.8|9588.8|3
1628866620000|2021-08-13 14:57:00|9599|9589|9598.8|9588.8|9601.1|9591.1|9598.8|9588.8|6
1628866630000|2021-08-13 14:57:10|9598.5|9588.5|9596.9|9586.9|9598.6|9588.6|9596.9|9586.9|7
1628866640000|2021-08-13 14:57:20|9595.3|9585.3|9593|9583|9595.3|9585.3|9591.5|9581.5|11
1628866650000|2021-08-13 14:57:30|9592.8|9582.8|9591.4|9581.4|9592.8|9582.8|9591.3|9581.3|6
1628866660000|2021-08-13 14:57:40|9591.5|9581.5|9592.4|9582.4|9592.4|9582.4|9591.5|9581.5|2
1628866670000|2021-08-13 14:57:50|9593.1|9583.1|9592.5|9582.5|9594.6|9584.6|9592.5|9582.5|9
1628866680000|2021-08-13 14:58:00|9592.8|9582.8|9593|9583|9593|9583|9592.8|9582.8|2
1628866690000|2021-08-13 14:58:10|9593.6|9583.6|9592|9582|9593.6|9583.6|9591.8|9581.8|6
1628866700000|2021-08-13 14:58:20|9592.6|9582.6|9592.4|9582.4|9592.6|9582.6|9592.3|9582.3|7
1628866710000|2021-08-13 14:58:30|9592.6|9582.6|9593.6|9583.6|9593.6|9583.6|9592.6|9582.6|4
1628866720000|2021-08-13 14:58:40|9593.5|9583.5|9593.9|9583.9|9593.9|9583.9|9592.9|9582.9|6
1628866740000|2021-08-13 14:59:00|9593.6|9583.6|9593.8|9583.8|9593.8|9583.8|9592.5|9582.5|8
1628866750000|2021-08-13 14:59:10|9593.9|9583.9|9594.5|9584.5|9594.5|9584.5|9593.9|9583.9|4
1628866760000|2021-08-13 14:59:20|9594.4|9584.4|9594.1|9584.1|9594.5|9584.5|9594.1|9584.1|6
1628866770000|2021-08-13 14:59:30|9593.9|9583.9|9593.5|9583.5|9593.9|9583.9|9593.5|9583.5|5
1628866780000|2021-08-13 14:59:40|9593.6|9583.6|9593.3|9583.3|9593.9|9583.9|9592.9|9582.9|7
1628866790000|2021-08-13 14:59:50|9593|9583|9592.9|9582.9|9593.8|9583.8|9592.9|9582.9|8
1628866800000|2021-08-13 15:00:00|9593.3|9583.3|9593.5|9583.5|9593.6|9583.6|9592.9|9582.9|13
1628866810000|2021-08-13 15:00:10|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|9593.4|9583.4|1
1628866820000|2021-08-13 15:00:20|9593|9583|9594.1|9584.1|9594.1|9584.1|9592.9|9582.9|6
1628866830000|2021-08-13 15:00:30|9594.6|9584.6|9594.1|9584.1|9594.6|9584.6|9594.1|9584.1|2
1628866840000|2021-08-13 15:00:40|9594.3|9584.3|9593.5|9583.5|9594.5|9584.5|9592.9|9582.9|9
1628866850000|2021-08-13 15:00:50|9593.8|9583.8|9593.5|9583.5|9593.9|9583.9|9593.5|9583.5|10
1628866860000|2021-08-13 15:01:00|9593.6|9583.6|9593.5|9583.5|9593.6|9583.6|9593.5|9583.5|2
1628866870000|2021-08-13 15:01:10|9593.3|9583.3|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|3
1628866880000|2021-08-13 15:01:20|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9593|9583|8
1628866890000|2021-08-13 15:01:30|9594|9584|9594.1|9584.1|9594.1|9584.1|9593.9|9583.9|6
1628866900000|2021-08-13 15:01:40|9594.3|9584.3|9596|9586|9596.1|9586.1|9594.3|9584.3|4
1628866910000|2021-08-13 15:01:50|9595.9|9585.9|9595.5|9585.5|9595.9|9585.9|9595.1|9585.1|8
1628866920000|2021-08-13 15:02:00|9595.8|9585.8|9596|9586|9596|9586|9595.8|9585.8|2
1628866930000|2021-08-13 15:02:10|9595.6|9585.6|9596.6|9586.6|9596.6|9586.6|9595.1|9585.1|8
1628866940000|2021-08-13 15:02:20|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|1
1628866950000|2021-08-13 15:02:30|9596.6|9586.6|9594.8|9584.8|9596.6|9586.6|9594.6|9584.6|7
1628866960000|2021-08-13 15:02:40|9594.6|9584.6|9593.8|9583.8|9594.6|9584.6|9593.6|9583.6|7
1628866970000|2021-08-13 15:02:50|9593.6|9583.6|9593|9583|9593.6|9583.6|9593|9583|8
1628866980000|2021-08-13 15:03:00|9593.3|9583.3|9593.3|9583.3|9593.5|9583.5|9593.3|9583.3|3
1628866990000|2021-08-13 15:03:10|9592.9|9582.9|9593.9|9583.9|9593.9|9583.9|9592.9|9582.9|8
1628867000000|2021-08-13 15:03:20|9594.3|9584.3|9596.3|9586.3|9596.3|9586.3|9594.3|9584.3|4
1628867010000|2021-08-13 15:03:30|9596.5|9586.5|9595.3|9585.3|9596.5|9586.5|9594.6|9584.6|7
1628867020000|2021-08-13 15:03:40|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|9595.4|9585.4|1
1628867030000|2021-08-13 15:03:50|9595.3|9585.3|9595.4|9585.4|9595.4|9585.4|9594.8|9584.8|9
1628867040000|2021-08-13 15:04:00|9595.1|9585.1|9594.4|9584.4|9595.1|9585.1|9594.4|9584.4|5
1628867070000|2021-08-13 15:04:30|9593.9|9583.9|9593.5|9583.5|9593.9|9583.9|9593.5|9583.5|3
1628867080000|2021-08-13 15:04:40|9593.6|9583.6|9592.6|9582.6|9593.9|9583.9|9592.6|9582.6|5
1628867090000|2021-08-13 15:04:50|9593.1|9583.1|9592.5|9582.5|9593.1|9583.1|9592.5|9582.5|2
1628867100000|2021-08-13 15:05:00|9592|9582|9592.5|9582.5|9592.5|9582.5|9592|9582|4
1628867110000|2021-08-13 15:05:10|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1628867120000|2021-08-13 15:05:20|9592|9582|9592.6|9582.6|9592.6|9582.6|9592|9582|4
1628867130000|2021-08-13 15:05:30|9591.8|9581.8|9592.4|9582.4|9592.6|9582.6|9591.8|9581.8|9
1628867140000|2021-08-13 15:05:40|9592.5|9582.5|9592.4|9582.4|9592.5|9582.5|9592.3|9582.3|3
1628867150000|2021-08-13 15:05:50|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1628867160000|2021-08-13 15:06:00|9592.4|9582.4|9592|9582|9592.4|9582.4|9592|9582|3
1628867170000|2021-08-13 15:06:10|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|9592.5|9582.5|1
1628867180000|2021-08-13 15:06:20|9592.3|9582.3|9592|9582|9592.3|9582.3|9592|9582|4
1628867200000|2021-08-13 15:06:40|9591.5|9581.5|9587.6|9577.6|9591.5|9581.5|9587.6|9577.6|11
1628867210000|2021-08-13 15:06:50|9588.3|9578.3|9585.5|9575.5|9588.3|9578.3|9585.5|9575.5|9
1628867220000|2021-08-13 15:07:00|9585.6|9575.6|9584|9574|9585.6|9575.6|9584|9574|6
1628867230000|2021-08-13 15:07:10|9583.8|9573.8|9583.9|9573.9|9583.9|9573.9|9583.5|9573.5|5
1628867240000|2021-08-13 15:07:20|9585.4|9575.4|9587|9577|9587|9577|9585.4|9575.4|4
1628867250000|2021-08-13 15:07:30|9587.3|9577.3|9586.5|9576.5|9587.4|9577.4|9586.5|9576.5|4
1628867260000|2021-08-13 15:07:40|9586.3|9576.3|9583.5|9573.5|9586.3|9576.3|9583.1|9573.1|6
1628867270000|2021-08-13 15:07:50|9583.1|9573.1|9579.9|9569.9|9583.1|9573.1|9579.9|9569.9|7
1628867280000|2021-08-13 15:08:00|9580.1|9570.1|9584.6|9574.6|9584.6|9574.6|9579.6|9569.6|10
1628867290000|2021-08-13 15:08:10|9584.5|9574.5|9584.3|9574.3|9584.5|9574.5|9583.6|9573.6|7
1628867300000|2021-08-13 15:08:20|9584.4|9574.4|9585.3|9575.3|9585.3|9575.3|9584.3|9574.3|8
1628867310000|2021-08-13 15:08:30|9585.5|9575.5|9585.6|9575.6|9585.6|9575.6|9585.5|9575.5|2
1628867320000|2021-08-13 15:08:40|9585.9|9575.9|9587.8|9577.8|9588.5|9578.5|9585.6|9575.6|12
1628867330000|2021-08-13 15:08:50|9587.4|9577.4|9585.1|9575.1|9587.4|9577.4|9584.6|9574.6|5
1628867340000|2021-08-13 15:09:00|9584.8|9574.8|9585.6|9575.6|9585.6|9575.6|9584.3|9574.3|6
1628867350000|2021-08-13 15:09:10|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|2
1628867400000|2021-08-13 15:10:00|9586.5|9576.5|9586.3|9576.3|9586.5|9576.5|9586.3|9576.3|2
1628867410000|2021-08-13 15:10:10|9586.1|9576.1|9583.6|9573.6|9586.1|9576.1|9583.6|9573.6|5
1628867420000|2021-08-13 15:10:20|9584.6|9574.6|9583.8|9573.8|9584.6|9574.6|9583.5|9573.5|6
1628867430000|2021-08-13 15:10:30|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|9583.5|9573.5|1
1628867440000|2021-08-13 15:10:40|9583|9573|9581.3|9571.3|9583|9573|9581.3|9571.3|10
1628867450000|2021-08-13 15:10:50|9581|9571|9580.8|9570.8|9581.9|9571.9|9580.5|9570.5|8
1628867460000|2021-08-13 15:11:00|9581.1|9571.1|9581.8|9571.8|9581.8|9571.8|9581.1|9571.1|5
1628867470000|2021-08-13 15:11:10|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9580.6|9570.6|9
1628867480000|2021-08-13 15:11:20|9580.9|9570.9|9580.6|9570.6|9580.9|9570.9|9580.6|9570.6|2
1628867490000|2021-08-13 15:11:30|9580.4|9570.4|9581|9571|9581|9571|9580.1|9570.1|10
1628867500000|2021-08-13 15:11:40|9580.3|9570.3|9579.9|9569.9|9580.8|9570.8|9578.8|9568.8|5
1628867510000|2021-08-13 15:11:50|9580.1|9570.1|9581.3|9571.3|9581.6|9571.6|9579.9|9569.9|9
1628867520000|2021-08-13 15:12:00|9580.9|9570.9|9580.1|9570.1|9580.9|9570.9|9580.1|9570.1|4
1628867540000|2021-08-13 15:12:20|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|9580.4|9570.4|1
1628867580000|2021-08-13 15:13:00|9580.8|9570.8|9580.4|9570.4|9580.8|9570.8|9580.4|9570.4|2
1628867600000|2021-08-13 15:13:20|9580.6|9570.6|9581|9571|9581|9571|9580.6|9570.6|2
1628867610000|2021-08-13 15:13:30|9581.4|9571.4|9582|9572|9582.3|9572.3|9581.4|9571.4|4
1628867620000|2021-08-13 15:13:40|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|9582.1|9572.1|1
1628867630000|2021-08-13 15:13:50|9582.3|9572.3|9582.6|9572.6|9583.4|9573.4|9582.3|9572.3|8
1628867640000|2021-08-13 15:14:00|9582.8|9572.8|9583.3|9573.3|9583.6|9573.6|9582.6|9572.6|8
1628867650000|2021-08-13 15:14:10|9583|9573|9583.1|9573.1|9583.9|9573.9|9583|9573|8
1628867660000|2021-08-13 15:14:20|9583.3|9573.3|9583.1|9573.1|9583.9|9573.9|9583.1|9573.1|6
1628867670000|2021-08-13 15:14:30|9582.9|9572.9|9583.4|9573.4|9583.4|9573.4|9582.9|9572.9|2
1628867680000|2021-08-13 15:14:40|9583.9|9573.9|9584.5|9574.5|9584.5|9574.5|9583.9|9573.9|3
1628867690000|2021-08-13 15:14:50|9584.3|9574.3|9581.1|9571.1|9584.3|9574.3|9581|9571|4
1628867700000|2021-08-13 15:15:00|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|2
1628867710000|2021-08-13 15:15:10|9579.9|9569.9|9576.3|9566.3|9579.9|9569.9|9575.6|9565.6|12
1628867720000|2021-08-13 15:15:20|9576.5|9566.5|9576.6|9566.6|9576.8|9566.8|9576.5|9566.5|3
1628867730000|2021-08-13 15:15:30|9576.8|9566.8|9577.4|9567.4|9577.6|9567.6|9576.3|9566.3|12
1628867740000|2021-08-13 15:15:40|9577.1|9567.1|9577.4|9567.4|9577.9|9567.9|9576.4|9566.4|9
1628867750000|2021-08-13 15:15:50|9577.6|9567.6|9578|9568|9578|9568|9576.5|9566.5|6
1628867770000|2021-08-13 15:16:10|9577.4|9567.4|9577.1|9567.1|9577.6|9567.6|9576.1|9566.1|12
1628867780000|2021-08-13 15:16:20|9576.3|9566.3|9576.1|9566.1|9576.6|9566.6|9575.9|9565.9|5
1628867790000|2021-08-13 15:16:30|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|9575.9|9565.9|1
1628867800000|2021-08-13 15:16:40|9575.3|9565.3|9574.1|9564.1|9575.3|9565.3|9574.1|9564.1|4
1628867810000|2021-08-13 15:16:50|9573.6|9563.6|9571|9561|9573.6|9563.6|9570.9|9560.9|7
1628867820000|2021-08-13 15:17:00|9571.1|9561.1|9571.1|9561.1|9571.4|9561.4|9571|9561|7
1628867830000|2021-08-13 15:17:10|9570.8|9560.8|9569.6|9559.6|9570.8|9560.8|9568.6|9558.6|7
1628867840000|2021-08-13 15:17:20|9569.4|9559.4|9570.8|9560.8|9570.8|9560.8|9568.8|9558.8|10
1628867850000|2021-08-13 15:17:30|9570.9|9560.9|9570.8|9560.8|9571.6|9561.6|9570.4|9560.4|9
1628867860000|2021-08-13 15:17:40|9570.9|9560.9|9572.1|9562.1|9572.1|9562.1|9570.9|9560.9|3
1628867870000|2021-08-13 15:17:50|9572.3|9562.3|9572.3|9562.3|9572.8|9562.8|9572.3|9562.3|4
1628867880000|2021-08-13 15:18:00|9572|9562|9572|9562|9572|9562|9571.9|9561.9|7
1628867890000|2021-08-13 15:18:10|9571.5|9561.5|9571|9561|9571.5|9561.5|9570.1|9560.1|6
1628867910000|2021-08-13 15:18:30|9571.3|9561.3|9570.6|9560.6|9571.3|9561.3|9570.6|9560.6|4
1628867920000|2021-08-13 15:18:40|9570.9|9560.9|9570|9560|9571.1|9561.1|9570|9560|4
1628867930000|2021-08-13 15:18:50|9569.9|9559.9|9569.5|9559.5|9569.9|9559.9|9569.4|9559.4|4
1628867940000|2021-08-13 15:19:00|9570|9560|9569.5|9559.5|9570.3|9560.3|9569.5|9559.5|3
1628867950000|2021-08-13 15:19:10|9569.8|9559.8|9570|9560|9570|9560|9569.8|9559.8|2
1628867960000|2021-08-13 15:19:20|9569.5|9559.5|9570.3|9560.3|9570.3|9560.3|9569.5|9559.5|3
1628867970000|2021-08-13 15:19:30|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|9570.6|9560.6|1
1628867990000|2021-08-13 15:19:50|9571|9561|9571.4|9561.4|9572.4|9562.4|9571|9561|4
1628868000000|2021-08-13 15:20:00|9571.1|9561.1|9569.1|9559.1|9571.1|9561.1|9568.9|9558.9|8
1628868010000|2021-08-13 15:20:10|9569|9559|9568.9|9558.9|9569|9559|9568.9|9558.9|2
1628868020000|2021-08-13 15:20:20|9569|9559|9569|9559|9569|9559|9569|9559|1
1628868030000|2021-08-13 15:20:30|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|9569.1|9559.1|1
1628868040000|2021-08-13 15:20:40|9569|9559|9569|9559|9569.3|9559.3|9569|9559|3
1628868070000|2021-08-13 15:21:10|9569.1|9559.1|9569.1|9559.1|9569.3|9559.3|9569|9559|5
1628868080000|2021-08-13 15:21:20|9569.4|9559.4|9569.6|9559.6|9569.6|9559.6|9569.4|9559.4|2
1628868100000|2021-08-13 15:21:40|9569.9|9559.9|9572.1|9562.1|9572.1|9562.1|9569.9|9559.9|13
1628868110000|2021-08-13 15:21:50|9571.8|9561.8|9572.1|9562.1|9572.1|9562.1|9571.8|9561.8|3
1628868120000|2021-08-13 15:22:00|9572|9562|9572|9562|9572.1|9562.1|9572|9562|3
1628868130000|2021-08-13 15:22:10|9571.8|9561.8|9571.4|9561.4|9571.8|9561.8|9571.4|9561.4|2
1628868160000|2021-08-13 15:22:40|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|9571.6|9561.6|1
1628868170000|2021-08-13 15:22:50|9571.4|9561.4|9571|9561|9571.4|9561.4|9571|9561|2
1628868180000|2021-08-13 15:23:00|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|6
1628868190000|2021-08-13 15:23:10|9570.4|9560.4|9570.4|9560.4|9570.9|9560.9|9570.4|9560.4|4
1628868200000|2021-08-13 15:23:20|9570.6|9560.6|9571.5|9561.5|9571.5|9561.5|9570.6|9560.6|3
1628868220000|2021-08-13 15:23:40|9571.8|9561.8|9572.1|9562.1|9572.5|9562.5|9571.8|9561.8|4
1628868230000|2021-08-13 15:23:50|9572.5|9562.5|9572.1|9562.1|9572.5|9562.5|9572.1|9562.1|2
1628868240000|2021-08-13 15:24:00|9572.6|9562.6|9572.4|9562.4|9572.6|9562.6|9571.9|9561.9|6
1628868260000|2021-08-13 15:24:20|9572.6|9562.6|9574.3|9564.3|9575.1|9565.1|9572.6|9562.6|7
1628868270000|2021-08-13 15:24:30|9574.1|9564.1|9571.1|9561.1|9574.3|9564.3|9570|9560|15
1628868280000|2021-08-13 15:24:40|9571.3|9561.3|9571.5|9561.5|9572.1|9562.1|9571.3|9561.3|8
1628868290000|2021-08-13 15:24:50|9571.8|9561.8|9571.8|9561.8|9571.9|9561.9|9571.8|9561.8|3
1628868300000|2021-08-13 15:25:00|9571.9|9561.9|9570.5|9560.5|9572.1|9562.1|9570.1|9560.1|9
1628868320000|2021-08-13 15:25:20|9570.6|9560.6|9568.9|9558.9|9570.6|9560.6|9568.9|9558.9|10
1628868330000|2021-08-13 15:25:30|9569|9559|9569|9559|9569|9559|9569|9559|1
1628868340000|2021-08-13 15:25:40|9569.1|9559.1|9569.1|9559.1|9570.1|9560.1|9569.1|9559.1|4
1628868360000|2021-08-13 15:26:00|9569.4|9559.4|9569.1|9559.1|9569.4|9559.4|9569.1|9559.1|2
1628868370000|2021-08-13 15:26:10|9569.4|9559.4|9570.4|9560.4|9570.4|9560.4|9569.1|9559.1|4
1628868380000|2021-08-13 15:26:20|9570.6|9560.6|9571.1|9561.1|9571.3|9561.3|9570.4|9560.4|10
1628868390000|2021-08-13 15:26:30|9571|9561|9571|9561|9571|9561|9571|9561|1
1628868400000|2021-08-13 15:26:40|9571.1|9561.1|9571.5|9561.5|9571.9|9561.9|9570.4|9560.4|8
1628868410000|2021-08-13 15:26:50|9571.3|9561.3|9571.1|9561.1|9571.3|9561.3|9570.4|9560.4|10
1628868420000|2021-08-13 15:27:00|9570.9|9560.9|9571.4|9561.4|9571.4|9561.4|9570.6|9560.6|5
1628868430000|2021-08-13 15:27:10|9571.6|9561.6|9572.3|9562.3|9572.3|9562.3|9570.6|9560.6|18
1628868440000|2021-08-13 15:27:20|9572.1|9562.1|9571.6|9561.6|9572.1|9562.1|9571.3|9561.3|9
1628868450000|2021-08-13 15:27:30|9571.4|9561.4|9571.1|9561.1|9571.9|9561.9|9571.1|9561.1|8
1628868460000|2021-08-13 15:27:40|9570.9|9560.9|9571.4|9561.4|9572.6|9562.6|9570.9|9560.9|13
1628868470000|2021-08-13 15:27:50|9570.9|9560.9|9571.4|9561.4|9571.4|9561.4|9570.9|9560.9|3
1628868480000|2021-08-13 15:28:00|9571.5|9561.5|9571.3|9561.3|9572.1|9562.1|9570.9|9560.9|12
1628868490000|2021-08-13 15:28:10|9570.9|9560.9|9571.3|9561.3|9572|9562|9570.9|9560.9|4
1628868500000|2021-08-13 15:28:20|9571|9561|9571.6|9561.6|9571.6|9561.6|9570.6|9560.6|11
1628868510000|2021-08-13 15:28:30|9571.5|9561.5|9571.6|9561.6|9571.9|9561.9|9571.3|9561.3|5
1628868520000|2021-08-13 15:28:40|9572.4|9562.4|9571.5|9561.5|9572.4|9562.4|9571.4|9561.4|7
1628868540000|2021-08-13 15:29:00|9571.8|9561.8|9570.3|9560.3|9571.8|9561.8|9570|9560|7
1628868560000|2021-08-13 15:29:20|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1628868570000|2021-08-13 15:29:30|9571|9561|9568.3|9558.3|9571.3|9561.3|9567.8|9557.8|21
1628868580000|2021-08-13 15:29:40|9568|9558|9569.5|9559.5|9569.5|9559.5|9567.8|9557.8|10
1628868590000|2021-08-13 15:29:50|9569.3|9559.3|9569.8|9559.8|9569.9|9559.9|9569.3|9559.3|7
1628868600000|2021-08-13 15:30:00|9569.5|9559.5|9570.5|9560.5|9570.5|9560.5|9569.5|9559.5|7
1628868610000|2021-08-13 15:30:10|9571.1|9561.1|9571|9561|9571.1|9561.1|9571|9561|2
1628868630000|2021-08-13 15:30:30|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|9570.9|9560.9|1
1628868640000|2021-08-13 15:30:40|9569.8|9559.8|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|2
1628868650000|2021-08-13 15:30:50|9569.8|9559.8|9570.3|9560.3|9570.3|9560.3|9569.8|9559.8|3
1628868660000|2021-08-13 15:31:00|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|9570.5|9560.5|1
1628868670000|2021-08-13 15:31:10|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.8|9560.8|3
1628868700000|2021-08-13 15:31:40|9571|9561|9570|9560|9571|9561|9569.6|9559.6|6
1628868710000|2021-08-13 15:31:50|9570.8|9560.8|9569.5|9559.5|9570.8|9560.8|9569.3|9559.3|5
1628868720000|2021-08-13 15:32:00|9569.4|9559.4|9569.1|9559.1|9569.4|9559.4|9568.8|9558.8|4
1628868750000|2021-08-13 15:32:30|9569.3|9559.3|9570.8|9560.8|9571.4|9561.4|9569.3|9559.3|9
1628868760000|2021-08-13 15:32:40|9570.5|9560.5|9570.4|9560.4|9570.8|9560.8|9570.4|9560.4|3
1628868770000|2021-08-13 15:32:50|9569.5|9559.5|9569.9|9559.9|9570|9560|9569.5|9559.5|4
1628868780000|2021-08-13 15:33:00|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1628868800000|2021-08-13 15:33:20|9569|9559|9567.3|9557.3|9569|9559|9567|9557|5
1628868810000|2021-08-13 15:33:30|9567.4|9557.4|9569.4|9559.4|9569.4|9559.4|9567.3|9557.3|6
1628868820000|2021-08-13 15:33:40|9569.3|9559.3|9566.6|9556.6|9569.4|9559.4|9566.6|9556.6|9
1628868830000|2021-08-13 15:33:50|9566.4|9556.4|9567.1|9557.1|9567.1|9557.1|9563.6|9553.6|13
1628868840000|2021-08-13 15:34:00|9567.4|9557.4|9566.5|9556.5|9567.6|9557.6|9566.1|9556.1|8
1628868850000|2021-08-13 15:34:10|9566.6|9556.6|9567.6|9557.6|9567.6|9557.6|9566.6|9556.6|4
1628868860000|2021-08-13 15:34:20|9567.4|9557.4|9567.8|9557.8|9567.9|9557.9|9567.4|9557.4|4
1628868870000|2021-08-13 15:34:30|9567.9|9557.9|9570.1|9560.1|9570.1|9560.1|9567.9|9557.9|5
1628868880000|2021-08-13 15:34:40|9570.4|9560.4|9571.3|9561.3|9571.4|9561.4|9570.4|9560.4|8
1628868890000|2021-08-13 15:34:50|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|9571.5|9561.5|1
1628868900000|2021-08-13 15:35:00|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|9571.4|9561.4|1
1628868910000|2021-08-13 15:35:10|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1628868920000|2021-08-13 15:35:20|9571|9561|9570.6|9560.6|9571.1|9561.1|9570.6|9560.6|7
1628868930000|2021-08-13 15:35:30|9569.9|9559.9|9566.1|9556.1|9569.9|9559.9|9565.6|9555.6|11
1628868940000|2021-08-13 15:35:40|9566.3|9556.3|9567.4|9557.4|9568.3|9558.3|9566.3|9556.3|4
1628868950000|2021-08-13 15:35:50|9568.4|9558.4|9568.8|9558.8|9569|9559|9567.3|9557.3|8
1628868960000|2021-08-13 15:36:00|9568.4|9558.4|9567.5|9557.5|9568.4|9558.4|9566.8|9556.8|8
1628868970000|2021-08-13 15:36:10|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1628868980000|2021-08-13 15:36:20|9567.4|9557.4|9567.4|9557.4|9567.5|9557.5|9567.1|9557.1|4
1628868990000|2021-08-13 15:36:30|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567|9557|4
1628869000000|2021-08-13 15:36:40|9567.4|9557.4|9567.1|9557.1|9567.5|9557.5|9567.1|9557.1|6
1628869010000|2021-08-13 15:36:50|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1628869020000|2021-08-13 15:37:00|9567.4|9557.4|9567.3|9557.3|9567.4|9557.4|9567.3|9557.3|2
1628869030000|2021-08-13 15:37:10|9567.4|9557.4|9567.8|9557.8|9567.9|9557.9|9567.4|9557.4|7
1628869040000|2021-08-13 15:37:20|9567|9557|9567.4|9557.4|9567.5|9557.5|9566.3|9556.3|11
1628869050000|2021-08-13 15:37:30|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.4|9556.4|5
1628869080000|2021-08-13 15:38:00|9567.5|9557.5|9568|9558|9568|9558|9567.5|9557.5|4
1628869090000|2021-08-13 15:38:10|9567.8|9557.8|9567.9|9557.9|9568.3|9558.3|9567.4|9557.4|10
1628869100000|2021-08-13 15:38:20|9568.3|9558.3|9567.6|9557.6|9568.6|9558.6|9567.4|9557.4|13
1628869110000|2021-08-13 15:38:30|9567.8|9557.8|9568.3|9558.3|9568.3|9558.3|9567.8|9557.8|4
1628869120000|2021-08-13 15:38:40|9568.4|9558.4|9566.8|9556.8|9568.4|9558.4|9565.9|9555.9|7
1628869130000|2021-08-13 15:38:50|9566.1|9556.1|9565.3|9555.3|9566.1|9556.1|9565.1|9555.1|7
1628869140000|2021-08-13 15:39:00|9565.4|9555.4|9565.5|9555.5|9565.5|9555.5|9565.4|9555.4|2
1628869150000|2021-08-13 15:39:10|9565.6|9555.6|9567|9557|9567|9557|9565.6|9555.6|4
1628869160000|2021-08-13 15:39:20|9566.9|9556.9|9567.3|9557.3|9567.6|9557.6|9566.5|9556.5|8
1628869170000|2021-08-13 15:39:30|9567.6|9557.6|9567.4|9557.4|9567.6|9557.6|9567.4|9557.4|2
1628869180000|2021-08-13 15:39:40|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|9566.9|9556.9|1
1628869190000|2021-08-13 15:39:50|9567.4|9557.4|9569.1|9559.1|9569.5|9559.5|9567.4|9557.4|9
1628869210000|2021-08-13 15:40:10|9568.6|9558.6|9568.8|9558.8|9568.8|9558.8|9568.6|9558.6|2
1628869220000|2021-08-13 15:40:20|9568.6|9558.6|9568.9|9558.9|9568.9|9558.9|9568.6|9558.6|2
1628869230000|2021-08-13 15:40:30|9569.5|9559.5|9570|9560|9570|9560|9569.5|9559.5|2
1628869240000|2021-08-13 15:40:40|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|9569.9|9559.9|1
1628869250000|2021-08-13 15:40:50|9571|9561|9572.8|9562.8|9572.9|9562.9|9571|9561|7
1628869260000|2021-08-13 15:41:00|9573.1|9563.1|9574.5|9564.5|9574.5|9564.5|9573|9563|6
1628869270000|2021-08-13 15:41:10|9574.8|9564.8|9576.4|9566.4|9576.4|9566.4|9574.8|9564.8|6
1628869280000|2021-08-13 15:41:20|9575.9|9565.9|9576.9|9566.9|9577.1|9567.1|9575.5|9565.5|6
1628869290000|2021-08-13 15:41:30|9576.6|9566.6|9576.5|9566.5|9576.6|9566.6|9576|9566|7
1628869300000|2021-08-13 15:41:40|9576.8|9566.8|9577.3|9567.3|9577.5|9567.5|9576.8|9566.8|5
1628869310000|2021-08-13 15:41:50|9578.1|9568.1|9577.5|9567.5|9578.1|9568.1|9577.5|9567.5|2
1628869320000|2021-08-13 15:42:00|9576.9|9566.9|9577.9|9567.9|9577.9|9567.9|9576.9|9566.9|9
1628869330000|2021-08-13 15:42:10|9578.1|9568.1|9581|9571|9581.8|9571.8|9578.1|9568.1|8
1628869340000|2021-08-13 15:42:20|9581.3|9571.3|9580.5|9570.5|9581.3|9571.3|9580.1|9570.1|5
1628869350000|2021-08-13 15:42:30|9580.8|9570.8|9579.3|9569.3|9580.8|9570.8|9579.3|9569.3|4
1628869360000|2021-08-13 15:42:40|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9578.5|9568.5|7
1628869370000|2021-08-13 15:42:50|9579.4|9569.4|9579.9|9569.9|9579.9|9569.9|9579.4|9569.4|3
1628869380000|2021-08-13 15:43:00|9579.6|9569.6|9580.6|9570.6|9581.4|9571.4|9579.6|9569.6|6
1628869390000|2021-08-13 15:43:10|9580.1|9570.1|9581|9571|9581.3|9571.3|9580.1|9570.1|4
1628869400000|2021-08-13 15:43:20|9580.6|9570.6|9580|9570|9581|9571|9579|9569|10
1628869410000|2021-08-13 15:43:30|9580.1|9570.1|9581|9571|9581.1|9571.1|9580.1|9570.1|5
1628869420000|2021-08-13 15:43:40|9580.6|9570.6|9579|9569|9580.6|9570.6|9579|9569|5
1628869440000|2021-08-13 15:44:00|9578.9|9568.9|9578.3|9568.3|9578.9|9568.9|9578.1|9568.1|10
1628869450000|2021-08-13 15:44:10|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|9578.4|9568.4|1
1628869460000|2021-08-13 15:44:20|9578.6|9568.6|9578.1|9568.1|9578.6|9568.6|9578.1|9568.1|2
1628869470000|2021-08-13 15:44:30|9578.4|9568.4|9579.1|9569.1|9579.1|9569.1|9578.4|9568.4|3
1628869480000|2021-08-13 15:44:40|9578.9|9568.9|9578.8|9568.8|9578.9|9568.9|9578.4|9568.4|4
1628869490000|2021-08-13 15:44:50|9579.1|9569.1|9578.8|9568.8|9579.6|9569.6|9578.3|9568.3|7
1628869500000|2021-08-13 15:45:00|9578.4|9568.4|9581.4|9571.4|9581.4|9571.4|9578.1|9568.1|9
1628869510000|2021-08-13 15:45:10|9581.6|9571.6|9579.6|9569.6|9582.1|9572.1|9579.6|9569.6|8
1628869520000|2021-08-13 15:45:20|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579|9569|4
1628869530000|2021-08-13 15:45:30|9579.8|9569.8|9580|9570|9580|9570|9579.5|9569.5|4
1628869540000|2021-08-13 15:45:40|9580.3|9570.3|9580|9570|9580.3|9570.3|9580|9570|3
1628869560000|2021-08-13 15:46:00|9580.3|9570.3|9578.8|9568.8|9580.5|9570.5|9578.8|9568.8|4
1628869570000|2021-08-13 15:46:10|9579.1|9569.1|9579.6|9569.6|9579.6|9569.6|9578.8|9568.8|8
1628869590000|2021-08-13 15:46:30|9579.5|9569.5|9579.6|9569.6|9579.6|9569.6|9579.4|9569.4|3
1628869600000|2021-08-13 15:46:40|9579.4|9569.4|9578.9|9568.9|9579.4|9569.4|9577.9|9567.9|6
1628869610000|2021-08-13 15:46:50|9579.1|9569.1|9578|9568|9579.1|9569.1|9578|9568|6
1628869620000|2021-08-13 15:47:00|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|9578.1|9568.1|1
1628869630000|2021-08-13 15:47:10|9577.9|9567.9|9576.9|9566.9|9577.9|9567.9|9576.9|9566.9|2
1628869640000|2021-08-13 15:47:20|9577|9567|9577.4|9567.4|9577.8|9567.8|9577|9567|6
1628869660000|2021-08-13 15:47:40|9576.9|9566.9|9576|9566|9576.9|9566.9|9575.8|9565.8|6
1628869670000|2021-08-13 15:47:50|9576.1|9566.1|9577.6|9567.6|9577.6|9567.6|9576.1|9566.1|4
1628869680000|2021-08-13 15:48:00|9577.8|9567.8|9577.4|9567.4|9577.8|9567.8|9577.4|9567.4|2
1628869700000|2021-08-13 15:48:20|9577.3|9567.3|9576.6|9566.6|9577.3|9567.3|9576.6|9566.6|2
1628869730000|2021-08-13 15:48:50|9576.8|9566.8|9576|9566|9576.8|9566.8|9576|9566|4
1628869740000|2021-08-13 15:49:00|9576.1|9566.1|9576.3|9566.3|9576.3|9566.3|9576.1|9566.1|2
1628869750000|2021-08-13 15:49:10|9576.9|9566.9|9577.1|9567.1|9577.3|9567.3|9576.9|9566.9|3
1628869760000|2021-08-13 15:49:20|9577.3|9567.3|9577.4|9567.4|9577.6|9567.6|9577.3|9567.3|4
1628869770000|2021-08-13 15:49:30|9577|9567|9577.3|9567.3|9577.6|9567.6|9577|9567|5
1628869780000|2021-08-13 15:49:40|9577|9567|9575.1|9565.1|9577|9567|9574.4|9564.4|11
1628869790000|2021-08-13 15:49:50|9574.9|9564.9|9573.5|9563.5|9574.9|9564.9|9572.5|9562.5|8
1628869800000|2021-08-13 15:50:00|9573.3|9563.3|9574|9564|9574|9564|9572.9|9562.9|6
1628869810000|2021-08-13 15:50:10|9573.6|9563.6|9573.8|9563.8|9574.1|9564.1|9573.6|9563.6|6
1628869820000|2021-08-13 15:50:20|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|9573.9|9563.9|1
1628869830000|2021-08-13 15:50:30|9574|9564|9573.8|9563.8|9574|9564|9573.6|9563.6|5
1628869840000|2021-08-13 15:50:40|9573.6|9563.6|9575|9565|9575|9565|9573.6|9563.6|8
1628869860000|2021-08-13 15:51:00|9575.1|9565.1|9575.4|9565.4|9575.4|9565.4|9575.1|9565.1|3
1628869870000|2021-08-13 15:51:10|9575.6|9565.6|9576.4|9566.4|9576.6|9566.6|9575.6|9565.6|5
1628869880000|2021-08-13 15:51:20|9576.3|9566.3|9575.9|9565.9|9576.3|9566.3|9575.9|9565.9|2
1628869900000|2021-08-13 15:51:40|9575.4|9565.4|9573|9563|9575.4|9565.4|9573|9563|6
1628869910000|2021-08-13 15:51:50|9572.9|9562.9|9573.5|9563.5|9573.8|9563.8|9572.9|9562.9|7
1628869920000|2021-08-13 15:52:00|9573.6|9563.6|9574.1|9564.1|9574.8|9564.8|9573.6|9563.6|4
1628869930000|2021-08-13 15:52:10|9574.4|9564.4|9573.6|9563.6|9574.4|9564.4|9573.6|9563.6|3
1628869940000|2021-08-13 15:52:20|9573.4|9563.4|9573.1|9563.1|9573.4|9563.4|9573.1|9563.1|4
1628869950000|2021-08-13 15:52:30|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|9572.9|9562.9|1
1628869960000|2021-08-13 15:52:40|9572.6|9562.6|9570.5|9560.5|9572.6|9562.6|9570|9560|6
1628869970000|2021-08-13 15:52:50|9570.4|9560.4|9569.8|9559.8|9570.4|9560.4|9569.8|9559.8|4
1628869980000|2021-08-13 15:53:00|9569.9|9559.9|9570|9560|9570|9560|9569.9|9559.9|2
1628869990000|2021-08-13 15:53:10|9568.6|9558.6|9567.6|9557.6|9568.6|9558.6|9567|9557|6
1628870000000|2021-08-13 15:53:20|9568.1|9558.1|9568.5|9558.5|9568.5|9558.5|9568.1|9558.1|2
1628870030000|2021-08-13 15:53:50|9568.4|9558.4|9566.1|9556.1|9568.4|9558.4|9565.9|9555.9|7
1628870040000|2021-08-13 15:54:00|9566|9556|9565.1|9555.1|9566.1|9556.1|9565.1|9555.1|8
1628870050000|2021-08-13 15:54:10|9565.4|9555.4|9566.4|9556.4|9566.4|9556.4|9565.4|9555.4|4
1628870060000|2021-08-13 15:54:20|9566.6|9556.6|9566.9|9556.9|9567|9557|9566.6|9556.6|4
1628870070000|2021-08-13 15:54:30|9567.1|9557.1|9566.8|9556.8|9567.8|9557.8|9566.8|9556.8|7
1628870090000|2021-08-13 15:54:50|9566.5|9556.5|9566.4|9556.4|9566.5|9556.5|9566.4|9556.4|2
1628870100000|2021-08-13 15:55:00|9566.1|9556.1|9565.1|9555.1|9566.5|9556.5|9565.1|9555.1|7
1628870110000|2021-08-13 15:55:10|9565.3|9555.3|9566.4|9556.4|9566.4|9556.4|9565.3|9555.3|5
1628870120000|2021-08-13 15:55:20|9567.1|9557.1|9568.3|9558.3|9568.3|9558.3|9567.1|9557.1|6
1628870140000|2021-08-13 15:55:40|9568.4|9558.4|9568.6|9558.6|9568.6|9558.6|9568.4|9558.4|2
1628870150000|2021-08-13 15:55:50|9568.9|9558.9|9569.1|9559.1|9569.1|9559.1|9568.9|9558.9|2
1628870160000|2021-08-13 15:56:00|9569.4|9559.4|9570.3|9560.3|9570.3|9560.3|9569.4|9559.4|4
1628870170000|2021-08-13 15:56:10|9570.4|9560.4|9570.8|9560.8|9570.8|9560.8|9570.3|9560.3|4
1628870180000|2021-08-13 15:56:20|9570.5|9560.5|9571.5|9561.5|9571.8|9561.8|9570.3|9560.3|8
1628870190000|2021-08-13 15:56:30|9571.6|9561.6|9571.3|9561.3|9571.9|9561.9|9571.3|9561.3|6
1628870200000|2021-08-13 15:56:40|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|9571.1|9561.1|1
1628870210000|2021-08-13 15:56:50|9571.3|9561.3|9572.6|9562.6|9572.6|9562.6|9571.3|9561.3|5
1628870220000|2021-08-13 15:57:00|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1628870230000|2021-08-13 15:57:10|9572.3|9562.3|9569.3|9559.3|9572.3|9562.3|9569.3|9559.3|4
1628870240000|2021-08-13 15:57:20|9568.9|9558.9|9569.3|9559.3|9570.3|9560.3|9568.9|9558.9|8
1628870250000|2021-08-13 15:57:30|9569.8|9559.8|9568.8|9558.8|9569.8|9559.8|9568.6|9558.6|3
1628870260000|2021-08-13 15:57:40|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1628870270000|2021-08-13 15:57:50|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1628870280000|2021-08-13 15:58:00|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|9569.3|9559.3|1
1628870290000|2021-08-13 15:58:10|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|9568.8|9558.8|1
1628870300000|2021-08-13 15:58:20|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|2
1628870310000|2021-08-13 15:58:30|9569.6|9559.6|9566.9|9556.9|9569.6|9559.6|9566.9|9556.9|5
1628870320000|2021-08-13 15:58:40|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.3|9557.3|3
1628870330000|2021-08-13 15:58:50|9567.4|9557.4|9566.3|9556.3|9567.4|9557.4|9566.1|9556.1|5
1628870340000|2021-08-13 15:59:00|9566.5|9556.5|9566.6|9556.6|9567.1|9557.1|9566.4|9556.4|6
1628870350000|2021-08-13 15:59:10|9565.6|9555.6|9566.6|9556.6|9566.6|9556.6|9565.6|9555.6|3
1628870360000|2021-08-13 15:59:20|9566|9556|9566|9556|9566|9556|9566|9556|1
1628870380000|2021-08-13 15:59:40|9566.5|9556.5|9567.3|9557.3|9567.4|9557.4|9566.5|9556.5|4
1628870390000|2021-08-13 15:59:50|9566.6|9556.6|9566.5|9556.5|9567|9557|9566.4|9556.4|5
1628870400000|2021-08-13 16:00:00|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|9566.8|9556.8|1
1628870410000|2021-08-13 16:00:10|9566.9|9556.9|9567.6|9557.6|9567.6|9557.6|9566.9|9556.9|3
1628870430000|2021-08-13 16:00:30|9567.8|9557.8|9569|9559|9569|9559|9567.8|9557.8|2
1628870440000|2021-08-13 16:00:40|9569.6|9559.6|9568.8|9558.8|9569.6|9559.6|9568.4|9558.4|9
1628870450000|2021-08-13 16:00:50|9569|9559|9569|9559|9569.1|9559.1|9569|9559|3
1628870470000|2021-08-13 16:01:10|9568.8|9558.8|9567.9|9557.9|9568.8|9558.8|9567.9|9557.9|3
1628870480000|2021-08-13 16:01:20|9567.3|9557.3|9567|9557|9567.3|9557.3|9567|9557|2
1628870510000|2021-08-13 16:01:50|9567.1|9557.1|9567.4|9557.4|9567.4|9557.4|9567.1|9557.1|2
1628870520000|2021-08-13 16:02:00|9567.8|9557.8|9569.8|9559.8|9569.8|9559.8|9567.8|9557.8|6
1628870530000|2021-08-13 16:02:10|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1628870540000|2021-08-13 16:02:20|9570|9560|9569.9|9559.9|9570|9560|9569.9|9559.9|2
1628870550000|2021-08-13 16:02:30|9570.5|9560.5|9570.4|9560.4|9570.6|9560.6|9570.4|9560.4|4
1628870560000|2021-08-13 16:02:40|9570|9560|9570|9560|9570|9560|9570|9560|1
1628870570000|2021-08-13 16:02:50|9569.6|9559.6|9569.8|9559.8|9569.8|9559.8|9569.6|9559.6|2
1628870580000|2021-08-13 16:03:00|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|9569.6|9559.6|1
1628870590000|2021-08-13 16:03:10|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1628870600000|2021-08-13 16:03:20|9569.9|9559.9|9570.1|9560.1|9570.1|9560.1|9569.9|9559.9|2
1628870610000|2021-08-13 16:03:30|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|9570.3|9560.3|1
1628870620000|2021-08-13 16:03:40|9570.5|9560.5|9571.8|9561.8|9571.8|9561.8|9570.5|9560.5|3
1628870630000|2021-08-13 16:03:50|9572|9562|9572.3|9562.3|9572.3|9562.3|9572|9562|2
1628870650000|2021-08-13 16:04:10|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|9572.5|9562.5|1
1628870680000|2021-08-13 16:04:40|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|9572.4|9562.4|1
1628870700000|2021-08-13 16:05:00|9572.3|9562.3|9569.6|9559.6|9572.3|9562.3|9569.6|9559.6|7
1628870710000|2021-08-13 16:05:10|9569.4|9559.4|9568.4|9558.4|9569.4|9559.4|9567.6|9557.6|6
1628870720000|2021-08-13 16:05:20|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1628870730000|2021-08-13 16:05:30|9567.5|9557.5|9567.6|9557.6|9567.6|9557.6|9567.5|9557.5|2
1628870740000|2021-08-13 16:05:40|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|9567.9|9557.9|1
1628870750000|2021-08-13 16:05:50|9567.6|9557.6|9568.3|9558.3|9568.3|9558.3|9567.6|9557.6|4
1628870760000|2021-08-13 16:06:00|9569|9559|9568.4|9558.4|9569|9559|9568.4|9558.4|2
1628870770000|2021-08-13 16:06:10|9568.1|9558.1|9567.5|9557.5|9568.1|9558.1|9567.5|9557.5|2
1628870790000|2021-08-13 16:06:30|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1628870830000|2021-08-13 16:07:10|9567.6|9557.6|9567|9557|9567.6|9557.6|9567|9557|3
1628870840000|2021-08-13 16:07:20|9567.1|9557.1|9566.1|9556.1|9567.3|9557.3|9566|9556|8
1628870850000|2021-08-13 16:07:30|9566|9556|9565.6|9555.6|9566.3|9556.3|9565.6|9555.6|4
1628870860000|2021-08-13 16:07:40|9565.8|9555.8|9566.4|9556.4|9566.4|9556.4|9565.8|9555.8|3
1628870870000|2021-08-13 16:07:50|9566.9|9556.9|9566.9|9556.9|9567.1|9557.1|9566.6|9556.6|6
1628870880000|2021-08-13 16:08:00|9567.1|9557.1|9566|9556|9567.1|9557.1|9566|9556|7
1628870890000|2021-08-13 16:08:10|9565.5|9555.5|9560.5|9550.5|9565.5|9555.5|9558.9|9548.9|15
1628870900000|2021-08-13 16:08:20|9560.6|9550.6|9561.8|9551.8|9561.8|9551.8|9560.6|9550.6|3
1628870910000|2021-08-13 16:08:30|9561.9|9551.9|9562|9552|9562|9552|9561.5|9551.5|5
1628870920000|2021-08-13 16:08:40|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|9561.9|9551.9|1
1628870930000|2021-08-13 16:08:50|9561.8|9551.8|9561.5|9551.5|9561.8|9551.8|9560.9|9550.9|5
1628870940000|2021-08-13 16:09:00|9561.1|9551.1|9558.5|9548.5|9561.1|9551.1|9558.5|9548.5|7
1628870950000|2021-08-13 16:09:10|9558.3|9548.3|9557.8|9547.8|9558.3|9548.3|9557.8|9547.8|3
1628870960000|2021-08-13 16:09:20|9556.9|9546.9|9556.4|9546.4|9556.9|9546.9|9555.3|9545.3|7
1628870970000|2021-08-13 16:09:30|9556.5|9546.5|9556.3|9546.3|9556.5|9546.5|9555.3|9545.3|10
1628870980000|2021-08-13 16:09:40|9556.4|9546.4|9557.1|9547.1|9557.1|9547.1|9556.4|9546.4|3
1628870990000|2021-08-13 16:09:50|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|1
1628871000000|2021-08-13 16:10:00|9557.8|9547.8|9557.1|9547.1|9558.1|9548.1|9556.4|9546.4|7
1628871010000|2021-08-13 16:10:10|9556.4|9546.4|9556|9546|9557.1|9547.1|9556|9546|3
1628871020000|2021-08-13 16:10:20|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|9556.4|9546.4|1
1628871030000|2021-08-13 16:10:30|9556.6|9546.6|9558.4|9548.4|9558.4|9548.4|9556.6|9546.6|3
1628871040000|2021-08-13 16:10:40|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|9557.9|9547.9|1
1628871050000|2021-08-13 16:10:50|9558|9548|9560.8|9550.8|9560.8|9550.8|9558|9548|11
1628871060000|2021-08-13 16:11:00|9562.4|9552.4|9563.9|9553.9|9564.1|9554.1|9562.4|9552.4|5
1628871070000|2021-08-13 16:11:10|9563.8|9553.8|9564.9|9554.9|9564.9|9554.9|9563.8|9553.8|4
1628871080000|2021-08-13 16:11:20|9565.1|9555.1|9564.1|9554.1|9565.1|9555.1|9564.1|9554.1|4
1628871090000|2021-08-13 16:11:30|9563.9|9553.9|9562.1|9552.1|9563.9|9553.9|9561.9|9551.9|8
1628871100000|2021-08-13 16:11:40|9562.5|9552.5|9562.8|9552.8|9562.9|9552.9|9562.5|9552.5|3
1628871110000|2021-08-13 16:11:50|9562.9|9552.9|9560.4|9550.4|9562.9|9552.9|9560.1|9550.1|4
1628871120000|2021-08-13 16:12:00|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1628871130000|2021-08-13 16:12:10|9560|9550|9560.3|9550.3|9560.4|9550.4|9560|9550|4
1628871140000|2021-08-13 16:12:20|9560|9550|9560|9550|9560|9550|9560|9550|1
1628871150000|2021-08-13 16:12:30|9560.3|9550.3|9560.4|9550.4|9560.4|9550.4|9560.3|9550.3|2
1628871170000|2021-08-13 16:12:50|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560.5|9550.5|2
1628871190000|2021-08-13 16:13:10|9562.4|9552.4|9562.5|9552.5|9562.5|9552.5|9562.4|9552.4|2
1628871200000|2021-08-13 16:13:20|9563.6|9553.6|9562.3|9552.3|9563.6|9553.6|9562.3|9552.3|5
1628871210000|2021-08-13 16:13:30|9562|9552|9561.9|9551.9|9562.1|9552.1|9561.9|9551.9|3
1628871220000|2021-08-13 16:13:40|9561|9551|9563.4|9553.4|9563.4|9553.4|9561|9551|4
1628871230000|2021-08-13 16:13:50|9563.6|9553.6|9565.6|9555.6|9565.6|9555.6|9563.6|9553.6|4
1628871240000|2021-08-13 16:14:00|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1628871250000|2021-08-13 16:14:10|9565.4|9555.4|9565.3|9555.3|9565.4|9555.4|9565.3|9555.3|2
1628871270000|2021-08-13 16:14:30|9565|9555|9564.4|9554.4|9565|9555|9564.4|9554.4|4
1628871290000|2021-08-13 16:14:50|9564.6|9554.6|9566|9556|9566|9556|9564.6|9554.6|3
1628871300000|2021-08-13 16:15:00|9566.1|9556.1|9564.8|9554.8|9566.1|9556.1|9564.6|9554.6|5
1628871310000|2021-08-13 16:15:10|9564.4|9554.4|9563.3|9553.3|9564.4|9554.4|9563.3|9553.3|5
1628871330000|2021-08-13 16:15:30|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1628871340000|2021-08-13 16:15:40|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628871360000|2021-08-13 16:16:00|9562.5|9552.5|9563.4|9553.4|9563.4|9553.4|9562.5|9552.5|3
1628871390000|2021-08-13 16:16:30|9563.6|9553.6|9566.1|9556.1|9566.1|9556.1|9563.6|9553.6|8
1628871420000|2021-08-13 16:17:00|9566.4|9556.4|9566.5|9556.5|9566.5|9556.5|9566.4|9556.4|2
1628871430000|2021-08-13 16:17:10|9566.4|9556.4|9565.4|9555.4|9566.4|9556.4|9565.4|9555.4|3
1628871440000|2021-08-13 16:17:20|9565.3|9555.3|9565.5|9555.5|9565.5|9555.5|9565.3|9555.3|2
1628871460000|2021-08-13 16:17:40|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1628871470000|2021-08-13 16:17:50|9564.6|9554.6|9563.6|9553.6|9564.6|9554.6|9563|9553|6
1628871480000|2021-08-13 16:18:00|9563.9|9553.9|9564.8|9554.8|9564.8|9554.8|9563.9|9553.9|3
1628871490000|2021-08-13 16:18:10|9564.9|9554.9|9566|9556|9566|9556|9564.9|9554.9|4
1628871530000|2021-08-13 16:18:50|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|9566.3|9556.3|1
1628871560000|2021-08-13 16:19:20|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|9566.4|9556.4|1
1628871590000|2021-08-13 16:19:50|9566.3|9556.3|9564.5|9554.5|9566.3|9556.3|9564.5|9554.5|4
1628871600000|2021-08-13 16:20:00|9564.3|9554.3|9564.8|9554.8|9564.8|9554.8|9564.3|9554.3|3
1628871610000|2021-08-13 16:20:10|9564.5|9554.5|9562.4|9552.4|9564.5|9554.5|9562.1|9552.1|5
1628871630000|2021-08-13 16:20:30|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1628871670000|2021-08-13 16:21:10|9562.8|9552.8|9564.6|9554.6|9564.6|9554.6|9562.8|9552.8|4
1628871680000|2021-08-13 16:21:20|9564.8|9554.8|9565.1|9555.1|9565.1|9555.1|9564.8|9554.8|3
1628871690000|2021-08-13 16:21:30|9565.8|9555.8|9565.4|9555.4|9565.8|9555.8|9565.4|9555.4|2
1628871700000|2021-08-13 16:21:40|9565.3|9555.3|9565.1|9555.1|9565.3|9555.3|9565.1|9555.1|2
1628871710000|2021-08-13 16:21:50|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1628871720000|2021-08-13 16:22:00|9565.1|9555.1|9562.8|9552.8|9565.3|9555.3|9562.8|9552.8|5
1628871760000|2021-08-13 16:22:40|9563|9553|9564.3|9554.3|9564.3|9554.3|9563|9553|6
1628871790000|2021-08-13 16:23:10|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|9564.1|9554.1|1
1628871810000|2021-08-13 16:23:30|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|9564.4|9554.4|1
1628871820000|2021-08-13 16:23:40|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|9564.6|9554.6|1
1628871840000|2021-08-13 16:24:00|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|9565.3|9555.3|1
1628871850000|2021-08-13 16:24:10|9566.9|9556.9|9567.1|9557.1|9567.5|9557.5|9566.9|9556.9|4
1628871880000|2021-08-13 16:24:40|9567|9557|9567|9557|9567|9557|9567|9557|1
1628871910000|2021-08-13 16:25:10|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|9567.1|9557.1|1
1628871920000|2021-08-13 16:25:20|9567|9557|9565.5|9555.5|9567|9557|9565.3|9555.3|4
1628871940000|2021-08-13 16:25:40|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1628871960000|2021-08-13 16:26:00|9565.6|9555.6|9565.3|9555.3|9565.6|9555.6|9565.3|9555.3|2
1628871970000|2021-08-13 16:26:10|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|9565.4|9555.4|1
1628871980000|2021-08-13 16:26:20|9566.4|9556.4|9566.5|9556.5|9566.5|9556.5|9566.4|9556.4|2
1628871990000|2021-08-13 16:26:30|9566.9|9556.9|9567.4|9557.4|9567.4|9557.4|9566.9|9556.9|2
1628872000000|2021-08-13 16:26:40|9567.3|9557.3|9568.6|9558.6|9569|9559|9567.3|9557.3|3
1628872010000|2021-08-13 16:26:50|9568.5|9558.5|9568.1|9558.1|9568.5|9558.5|9568.1|9558.1|2
1628872020000|2021-08-13 16:27:00|9568|9558|9567.5|9557.5|9568|9558|9566.9|9556.9|5
1628872030000|2021-08-13 16:27:10|9567.3|9557.3|9565.8|9555.8|9567.3|9557.3|9565.8|9555.8|3
1628872050000|2021-08-13 16:27:30|9565.6|9555.6|9564.3|9554.3|9565.6|9555.6|9564|9554|4
1628872060000|2021-08-13 16:27:40|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|9564.5|9554.5|1
1628872110000|2021-08-13 16:28:30|9563.9|9553.9|9563.1|9553.1|9563.9|9553.9|9563.1|9553.1|2
1628872120000|2021-08-13 16:28:40|9563|9553|9562.9|9552.9|9563|9553|9562.9|9552.9|2
1628872130000|2021-08-13 16:28:50|9562.8|9552.8|9561.4|9551.4|9562.8|9552.8|9561|9551|5
1628872140000|2021-08-13 16:29:00|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|9561.6|9551.6|1
1628872160000|2021-08-13 16:29:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1628872190000|2021-08-13 16:29:50|9561.4|9551.4|9560.6|9550.6|9561.4|9551.4|9560.6|9550.6|2
1628872220000|2021-08-13 16:30:20|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1628872230000|2021-08-13 16:30:30|9561|9551|9561|9551|9561|9551|9561|9551|1
1628872260000|2021-08-13 16:31:00|9560.9|9550.9|9559.9|9549.9|9560.9|9550.9|9559|9549|3
1628872270000|2021-08-13 16:31:10|9560.3|9550.3|9560.4|9550.4|9560.4|9550.4|9560.3|9550.3|2
1628872300000|2021-08-13 16:31:40|9560.3|9550.3|9559.9|9549.9|9560.3|9550.3|9559.9|9549.9|2
1628872310000|2021-08-13 16:31:50|9559.3|9549.3|9560.1|9550.1|9560.1|9550.1|9559.3|9549.3|4
1628872320000|2021-08-13 16:32:00|9560.5|9550.5|9560.9|9550.9|9560.9|9550.9|9560.5|9550.5|2
1628872340000|2021-08-13 16:32:20|9561.5|9551.5|9562.9|9552.9|9562.9|9552.9|9561.5|9551.5|3
1628872350000|2021-08-13 16:32:30|9562.8|9552.8|9559.9|9549.9|9562.8|9552.8|9559.5|9549.5|4
1628872370000|2021-08-13 16:32:50|9559.8|9549.8|9559.8|9549.8|9560|9550|9559.8|9549.8|3
1628872380000|2021-08-13 16:33:00|9560|9550|9560|9550|9560|9550|9560|9550|1
1628872390000|2021-08-13 16:33:10|9560.1|9550.1|9559.8|9549.8|9560.1|9550.1|9559.8|9549.8|3
1628872410000|2021-08-13 16:33:30|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1628872420000|2021-08-13 16:33:40|9560.1|9550.1|9562.1|9552.1|9562.3|9552.3|9560.1|9550.1|5
1628872430000|2021-08-13 16:33:50|9562|9552|9562|9552|9562|9552|9561.8|9551.8|4
1628872440000|2021-08-13 16:34:00|9562.1|9552.1|9564.1|9554.1|9564.1|9554.1|9562.1|9552.1|4
1628872450000|2021-08-13 16:34:10|9564.8|9554.8|9564.4|9554.4|9564.9|9554.9|9564.4|9554.4|4
1628872460000|2021-08-13 16:34:20|9564.1|9554.1|9563.5|9553.5|9564.1|9554.1|9563.5|9553.5|2
1628872480000|2021-08-13 16:34:40|9562.5|9552.5|9563.1|9553.1|9563.1|9553.1|9562.4|9552.4|3
1628872490000|2021-08-13 16:34:50|9563.4|9553.4|9564.4|9554.4|9564.4|9554.4|9563.4|9553.4|3
1628872570000|2021-08-13 16:36:10|9565.4|9555.4|9566.8|9556.8|9566.8|9556.8|9565.4|9555.4|3
1628872580000|2021-08-13 16:36:20|9566.9|9556.9|9567.5|9557.5|9567.5|9557.5|9566.8|9556.8|3
1628872590000|2021-08-13 16:36:30|9566.6|9556.6|9566.3|9556.3|9566.6|9556.6|9566.3|9556.3|3
1628872600000|2021-08-13 16:36:40|9566|9556|9566|9556|9566|9556|9566|9556|1
1628872610000|2021-08-13 16:36:50|9565.1|9555.1|9564.9|9554.9|9565.1|9555.1|9564.9|9554.9|2
1628872620000|2021-08-13 16:37:00|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1628872630000|2021-08-13 16:37:10|9563.1|9553.1|9562.4|9552.4|9563.1|9553.1|9562.4|9552.4|3
1628872650000|2021-08-13 16:37:30|9562.5|9552.5|9562.8|9552.8|9562.8|9552.8|9562.5|9552.5|4
1628872660000|2021-08-13 16:37:40|9563|9553|9563|9553|9563.4|9553.4|9563|9553|4
1628872680000|2021-08-13 16:38:00|9562.9|9552.9|9561.8|9551.8|9562.9|9552.9|9561.8|9551.8|4
1628872690000|2021-08-13 16:38:10|9562|9552|9563.8|9553.8|9563.8|9553.8|9562|9552|2
1628872710000|2021-08-13 16:38:30|9563.9|9553.9|9564.1|9554.1|9564.1|9554.1|9563.9|9553.9|2
1628872720000|2021-08-13 16:38:40|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1628872730000|2021-08-13 16:38:50|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1628872740000|2021-08-13 16:39:00|9563|9553|9561.3|9551.3|9563|9553|9561.3|9551.3|6
1628872750000|2021-08-13 16:39:10|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|9561.1|9551.1|1
1628872770000|2021-08-13 16:39:30|9561|9551|9561|9551|9561|9551|9561|9551|1
1628872790000|2021-08-13 16:39:50|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|9560.9|9550.9|1
1628872800000|2021-08-13 16:40:00|9561|9551|9561.9|9551.9|9562.3|9552.3|9561|9551|3
1628872820000|2021-08-13 16:40:20|9562.5|9552.5|9562.4|9552.4|9562.5|9552.5|9562.4|9552.4|2
1628872860000|2021-08-13 16:41:00|9562.3|9552.3|9561.8|9551.8|9562.3|9552.3|9561.5|9551.5|5
1628872870000|2021-08-13 16:41:10|9561.5|9551.5|9562.5|9552.5|9562.5|9552.5|9561.5|9551.5|4
1628872880000|2021-08-13 16:41:20|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628872890000|2021-08-13 16:41:30|9562.6|9552.6|9560.9|9550.9|9562.6|9552.6|9560.9|9550.9|2
1628872900000|2021-08-13 16:41:40|9561.3|9551.3|9561.1|9551.1|9561.5|9551.5|9561|9551|6
1628872920000|2021-08-13 16:42:00|9561.3|9551.3|9563|9553|9563|9553|9561.3|9551.3|7
1628872930000|2021-08-13 16:42:10|9562.1|9552.1|9561.8|9551.8|9562.1|9552.1|9561.3|9551.3|4
1628872940000|2021-08-13 16:42:20|9561.4|9551.4|9563.8|9553.8|9563.8|9553.8|9561.4|9551.4|5
1628872950000|2021-08-13 16:42:30|9563.6|9553.6|9562.3|9552.3|9563.6|9553.6|9562.3|9552.3|6
1628872960000|2021-08-13 16:42:40|9562.4|9552.4|9562.6|9552.6|9562.6|9552.6|9562.4|9552.4|2
1628872970000|2021-08-13 16:42:50|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|9563.6|9553.6|1
1628872980000|2021-08-13 16:43:00|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1628872990000|2021-08-13 16:43:10|9562.6|9552.6|9561.3|9551.3|9562.6|9552.6|9561.3|9551.3|3
1628873000000|2021-08-13 16:43:20|9561.1|9551.1|9560.9|9550.9|9561.1|9551.1|9560.9|9550.9|2
1628873020000|2021-08-13 16:43:40|9561|9551|9560.9|9550.9|9561|9551|9560.9|9550.9|2
1628873040000|2021-08-13 16:44:00|9560.5|9550.5|9560.5|9550.5|9561|9551|9560.5|9550.5|3
1628873050000|2021-08-13 16:44:10|9560.1|9550.1|9560.5|9550.5|9560.5|9550.5|9560.1|9550.1|2
1628873080000|2021-08-13 16:44:40|9560.8|9550.8|9560.9|9550.9|9560.9|9550.9|9560.5|9550.5|3
1628873090000|2021-08-13 16:44:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1628873120000|2021-08-13 16:45:20|9560.4|9550.4|9559.3|9549.3|9560.4|9550.4|9558.8|9548.8|4
1628873130000|2021-08-13 16:45:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1628873150000|2021-08-13 16:45:50|9559|9549|9559|9549|9559|9549|9559|9549|1
1628873160000|2021-08-13 16:46:00|9558.5|9548.5|9556.1|9546.1|9558.8|9548.8|9556.1|9546.1|6
1628873170000|2021-08-13 16:46:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9556.6|9546.6|5
1628873180000|2021-08-13 16:46:20|9557|9547|9557.4|9547.4|9557.5|9547.5|9556.6|9546.6|6
1628873190000|2021-08-13 16:46:30|9557.5|9547.5|9557.9|9547.9|9557.9|9547.9|9557.5|9547.5|3
1628873200000|2021-08-13 16:46:40|9557.5|9547.5|9557.4|9547.4|9557.6|9547.6|9557.1|9547.1|4
1628873210000|2021-08-13 16:46:50|9557.6|9547.6|9557.6|9547.6|9557.6|9547.6|9557.5|9547.5|3
1628873220000|2021-08-13 16:47:00|9557.5|9547.5|9556.8|9546.8|9557.5|9547.5|9556.5|9546.5|5
1628873230000|2021-08-13 16:47:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1628873240000|2021-08-13 16:47:20|9557|9547|9556.5|9546.5|9557|9547|9556.5|9546.5|2
1628873270000|2021-08-13 16:47:50|9556.8|9546.8|9556.6|9546.6|9556.9|9546.9|9556.6|9546.6|3
1628873280000|2021-08-13 16:48:00|9557.1|9547.1|9556.4|9546.4|9557.1|9547.1|9556.4|9546.4|3
1628873290000|2021-08-13 16:48:10|9556.1|9546.1|9556.5|9546.5|9556.5|9546.5|9556.1|9546.1|3
1628873310000|2021-08-13 16:48:30|9556.4|9546.4|9555|9545|9556.4|9546.4|9554.3|9544.3|4
1628873320000|2021-08-13 16:48:40|9554.4|9544.4|9555|9545|9555|9545|9554.4|9544.4|2
1628873330000|2021-08-13 16:48:50|9554.9|9544.9|9553.8|9543.8|9555|9545|9553.8|9543.8|11
1628873350000|2021-08-13 16:49:10|9553.9|9543.9|9553.8|9543.8|9553.9|9543.9|9553.8|9543.8|2
1628873360000|2021-08-13 16:49:20|9554.1|9544.1|9552.8|9542.8|9554.1|9544.1|9552|9542|13
1628873370000|2021-08-13 16:49:30|9552.9|9542.9|9552.8|9542.8|9552.9|9542.9|9552.8|9542.8|2
1628873380000|2021-08-13 16:49:40|9552.4|9542.4|9551.9|9541.9|9552.4|9542.4|9551|9541|14
1628873390000|2021-08-13 16:49:50|9552.3|9542.3|9551.9|9541.9|9552.3|9542.3|9551.9|9541.9|2
1628873400000|2021-08-13 16:50:00|9551.6|9541.6|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|2
1628873410000|2021-08-13 16:50:10|9552.1|9542.1|9552.3|9542.3|9552.3|9542.3|9552.1|9542.1|2
1628873420000|2021-08-13 16:50:20|9552.6|9542.6|9553.8|9543.8|9553.9|9543.9|9552.6|9542.6|6
1628873430000|2021-08-13 16:50:30|9553.9|9543.9|9555.4|9545.4|9555.4|9545.4|9553.6|9543.6|6
1628873440000|2021-08-13 16:50:40|9554.8|9544.8|9554.3|9544.3|9555.4|9545.4|9554.3|9544.3|5
1628873450000|2021-08-13 16:50:50|9555.3|9545.3|9555.4|9545.4|9555.4|9545.4|9554.6|9544.6|6
1628873460000|2021-08-13 16:51:00|9556.3|9546.3|9555.6|9545.6|9556.3|9546.3|9555.4|9545.4|5
1628873470000|2021-08-13 16:51:10|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1628873490000|2021-08-13 16:51:30|9554.3|9544.3|9554.5|9544.5|9554.5|9544.5|9554.3|9544.3|2
1628873500000|2021-08-13 16:51:40|9554.8|9544.8|9555.4|9545.4|9555.4|9545.4|9554.8|9544.8|2
1628873520000|2021-08-13 16:52:00|9555.3|9545.3|9553.6|9543.6|9555.3|9545.3|9553.3|9543.3|4
1628873530000|2021-08-13 16:52:10|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|9553.8|9543.8|1
1628873550000|2021-08-13 16:52:30|9554.1|9544.1|9554.3|9544.3|9554.3|9544.3|9554.1|9544.1|2
1628873560000|2021-08-13 16:52:40|9554.5|9544.5|9554|9544|9554.5|9544.5|9554|9544|3
1628873580000|2021-08-13 16:53:00|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1628873590000|2021-08-13 16:53:10|9553.6|9543.6|9553.8|9543.8|9553.9|9543.9|9553|9543|7
1628873600000|2021-08-13 16:53:20|9553.3|9543.3|9553|9543|9553.3|9543.3|9552.8|9542.8|3
1628873620000|2021-08-13 16:53:40|9552.9|9542.9|9551.8|9541.8|9552.9|9542.9|9551.8|9541.8|7
1628873630000|2021-08-13 16:53:50|9552|9542|9552.6|9542.6|9552.6|9542.6|9552|9542|6
1628873640000|2021-08-13 16:54:00|9552.9|9542.9|9552|9542|9552.9|9542.9|9552|9542|4
1628873650000|2021-08-13 16:54:10|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1628873670000|2021-08-13 16:54:30|9551.8|9541.8|9551.6|9541.6|9551.8|9541.8|9551.6|9541.6|2
1628873680000|2021-08-13 16:54:40|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1628873690000|2021-08-13 16:54:50|9551.8|9541.8|9551.6|9541.6|9551.8|9541.8|9551.6|9541.6|2
1628873700000|2021-08-13 16:55:00|9551.5|9541.5|9549|9539|9551.5|9541.5|9548|9538|7
1628873720000|2021-08-13 16:55:20|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9548.3|9538.3|2
1628873730000|2021-08-13 16:55:30|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|1
1628873740000|2021-08-13 16:55:40|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|4
1628873760000|2021-08-13 16:56:00|9547.9|9537.9|9547|9537|9547.9|9537.9|9547|9537|5
1628873780000|2021-08-13 16:56:20|9547.3|9537.3|9547.1|9537.1|9547.5|9537.5|9547.1|9537.1|3
1628873800000|2021-08-13 16:56:40|9547.8|9537.8|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|4
1628873810000|2021-08-13 16:56:50|9548.3|9538.3|9547.8|9537.8|9548.3|9538.3|9547.3|9537.3|3
1628873820000|2021-08-13 16:57:00|9547.5|9537.5|9548|9538|9548|9538|9547.5|9537.5|3
1628873830000|2021-08-13 16:57:10|9547.8|9537.8|9546.5|9536.5|9547.8|9537.8|9546.5|9536.5|3
1628873840000|2021-08-13 16:57:20|9546.8|9536.8|9546.8|9536.8|9547.5|9537.5|9546.8|9536.8|4
1628873850000|2021-08-13 16:57:30|9546.9|9536.9|9547.4|9537.4|9547.4|9537.4|9546.9|9536.9|3
1628873860000|2021-08-13 16:57:40|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1628873870000|2021-08-13 16:57:50|9548|9538|9548|9538|9548|9538|9548|9538|1
1628873880000|2021-08-13 16:58:00|9548.3|9538.3|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|2
1628873900000|2021-08-13 16:58:20|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|9548.6|9538.6|1
1628873910000|2021-08-13 16:58:30|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1628873920000|2021-08-13 16:58:40|9549|9539|9549.9|9539.9|9549.9|9539.9|9549|9539|4
1628873930000|2021-08-13 16:58:50|9549.8|9539.8|9548.1|9538.1|9549.8|9539.8|9548.1|9538.1|4
1628873940000|2021-08-13 16:59:00|9548.5|9538.5|9553.1|9543.1|9553.1|9543.1|9548.5|9538.5|11
1628873950000|2021-08-13 16:59:10|9553.9|9543.9|9555.6|9545.6|9555.6|9545.6|9553.9|9543.9|5
1628873960000|2021-08-13 16:59:20|9555.8|9545.8|9557.3|9547.3|9557.3|9547.3|9555.8|9545.8|5
1629072120000|2021-08-16 00:02:00|9533.3|9514.3|9533.3|9514.3|9533.3|9514.3|9533.3|9514.3|1
1629072190000|2021-08-16 00:03:10|9498.9|9488.9|9501.4|9491.4|9501.6|9491.6|9498.9|9488.9|8
1629072200000|2021-08-16 00:03:20|9501.1|9491.1|9501.6|9491.6|9501.6|9491.6|9501.1|9491.1|3
1629072210000|2021-08-16 00:03:30|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|5
1629072220000|2021-08-16 00:03:40|9501.6|9491.6|9502.3|9492.3|9502.3|9492.3|9501.6|9491.6|2
1629072230000|2021-08-16 00:03:50|9502.1|9492.1|9501.9|9491.9|9502.1|9492.1|9501.9|9491.9|2
1629072240000|2021-08-16 00:04:00|9501.8|9491.8|9501.6|9491.6|9501.8|9491.8|9501.6|9491.6|2
1629072250000|2021-08-16 00:04:10|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1629072260000|2021-08-16 00:04:20|9501.6|9491.6|9501.5|9491.5|9501.6|9491.6|9501.5|9491.5|2
1629072270000|2021-08-16 00:04:30|9501.9|9491.9|9502.5|9492.5|9502.5|9492.5|9501.9|9491.9|2
1629072280000|2021-08-16 00:04:40|9501.9|9491.9|9502.6|9492.6|9502.6|9492.6|9501.4|9491.4|6
1629072300000|2021-08-16 00:05:00|9502.4|9492.4|9502|9492|9502.4|9492.4|9502|9492|2
1629072330000|2021-08-16 00:05:30|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1629072340000|2021-08-16 00:05:40|9501.6|9491.6|9501.4|9491.4|9501.6|9491.6|9501.4|9491.4|2
1629072350000|2021-08-16 00:05:50|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1629072360000|2021-08-16 00:06:00|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1629072390000|2021-08-16 00:06:30|9501.3|9491.3|9502.3|9492.3|9502.3|9492.3|9501.3|9491.3|3
1629072400000|2021-08-16 00:06:40|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1629072410000|2021-08-16 00:06:50|9502|9492|9502.4|9492.4|9502.4|9492.4|9502|9492|2
1629072420000|2021-08-16 00:07:00|9502|9492|9499.3|9489.3|9502|9492|9499.3|9489.3|6
1629072480000|2021-08-16 00:08:00|9499.1|9489.1|9495.5|9485.5|9499.1|9489.1|9495.4|9485.4|6
1629072490000|2021-08-16 00:08:10|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1629072500000|2021-08-16 00:08:20|9495.1|9485.1|9495.6|9485.6|9495.9|9485.9|9494.6|9484.6|5
1629072510000|2021-08-16 00:08:30|9495.5|9485.5|9495.1|9485.1|9495.5|9485.5|9495.1|9485.1|2
1629072520000|2021-08-16 00:08:40|9494.6|9484.6|9493.4|9483.4|9494.6|9484.6|9493.4|9483.4|2
1629072540000|2021-08-16 00:09:00|9493.8|9483.8|9493.4|9483.4|9493.9|9483.9|9493.4|9483.4|4
1629072560000|2021-08-16 00:09:20|9492.9|9482.9|9493.9|9483.9|9493.9|9483.9|9492.9|9482.9|2
1629072580000|2021-08-16 00:09:40|9493.8|9483.8|9494.4|9484.4|9494.5|9484.5|9493.4|9483.4|6
1629072590000|2021-08-16 00:09:50|9494.3|9484.3|9493.9|9483.9|9494.3|9484.3|9493.9|9483.9|2
1629072600000|2021-08-16 00:10:00|9493.6|9483.6|9493.4|9483.4|9493.6|9483.6|9493.4|9483.4|2
1629072610000|2021-08-16 00:10:10|9493.5|9483.5|9493.9|9483.9|9493.9|9483.9|9493.5|9483.5|2
1629072620000|2021-08-16 00:10:20|9493.8|9483.8|9493.4|9483.4|9493.9|9483.9|9493.4|9483.4|6
1629072630000|2021-08-16 00:10:30|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1629072640000|2021-08-16 00:10:40|9493.9|9483.9|9493.8|9483.8|9493.9|9483.9|9493.8|9483.8|2
1629072650000|2021-08-16 00:10:50|9493.9|9483.9|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|5
1629072660000|2021-08-16 00:11:00|9494.5|9484.5|9493.4|9483.4|9494.5|9484.5|9493.4|9483.4|2
1629072670000|2021-08-16 00:11:10|9493.8|9483.8|9493.9|9483.9|9493.9|9483.9|9493.8|9483.8|2
1629072680000|2021-08-16 00:11:20|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|2
1629072690000|2021-08-16 00:11:30|9495.6|9485.6|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|2
1629072700000|2021-08-16 00:11:40|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1629072710000|2021-08-16 00:11:50|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1629072730000|2021-08-16 00:12:10|9495.3|9485.3|9494.6|9484.6|9495.3|9485.3|9494.6|9484.6|2
1629072750000|2021-08-16 00:12:30|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|2
1629072760000|2021-08-16 00:12:40|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1629072780000|2021-08-16 00:13:00|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1629072820000|2021-08-16 00:13:40|9492.9|9482.9|9492.4|9482.4|9492.9|9482.9|9492.4|9482.4|2
1629072830000|2021-08-16 00:13:50|9490.9|9480.9|9491.9|9481.9|9491.9|9481.9|9490.9|9480.9|2
1629072840000|2021-08-16 00:14:00|9491.5|9481.5|9489.6|9479.6|9491.5|9481.5|9489.4|9479.4|5
1629072850000|2021-08-16 00:14:10|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1629072900000|2021-08-16 00:15:00|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489.1|9479.1|3
1629072920000|2021-08-16 00:15:20|9488.1|9478.1|9473.9|9463.9|9488.1|9478.1|9473.4|9463.4|6
1629072940000|2021-08-16 00:15:40|9473|9463|9474|9464|9474|9464|9473|9463|3
1629072960000|2021-08-16 00:16:00|9473.4|9463.4|9472.1|9462.1|9473.4|9463.4|9471.3|9461.3|11
1629072970000|2021-08-16 00:16:10|9472.4|9462.4|9473.9|9463.9|9473.9|9463.9|9472.4|9462.4|5
1629072980000|2021-08-16 00:16:20|9474.6|9464.6|9475.5|9465.5|9475.9|9465.9|9474.6|9464.6|5
1629072990000|2021-08-16 00:16:30|9475.6|9465.6|9478.1|9468.1|9478.1|9468.1|9475.6|9465.6|3
1629073000000|2021-08-16 00:16:40|9477.6|9467.6|9478|9468|9478|9468|9477.4|9467.4|4
1629073020000|2021-08-16 00:17:00|9478.4|9468.4|9477.1|9467.1|9478.4|9468.4|9477.1|9467.1|5
1629073030000|2021-08-16 00:17:10|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1629073040000|2021-08-16 00:17:20|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1629073050000|2021-08-16 00:17:30|9480|9470|9480|9470|9480|9470|9480|9470|1
1629073060000|2021-08-16 00:17:40|9481.1|9471.1|9482.4|9472.4|9482.4|9472.4|9481.1|9471.1|4
1629073070000|2021-08-16 00:17:50|9482.8|9472.8|9482.8|9472.8|9483.1|9473.1|9482.8|9472.8|4
1629073080000|2021-08-16 00:18:00|9482.6|9472.6|9480.6|9470.6|9484.1|9474.1|9480.6|9470.6|7
1629073110000|2021-08-16 00:18:30|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1629073140000|2021-08-16 00:19:00|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1629073150000|2021-08-16 00:19:10|9480.4|9470.4|9479|9469|9480.4|9470.4|9478.9|9468.9|6
1629073160000|2021-08-16 00:19:20|9478.8|9468.8|9478.9|9468.9|9478.9|9468.9|9477.1|9467.1|5
1629073170000|2021-08-16 00:19:30|9479.4|9469.4|9481.4|9471.4|9481.4|9471.4|9479.4|9469.4|3
1629073180000|2021-08-16 00:19:40|9481.8|9471.8|9482.6|9472.6|9482.9|9472.9|9481.8|9471.8|5
1629073220000|2021-08-16 00:20:20|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1629073230000|2021-08-16 00:20:30|9482.5|9472.5|9482.9|9472.9|9483|9473|9482.5|9472.5|3
1629073240000|2021-08-16 00:20:40|9483|9473|9482.1|9472.1|9483|9473|9482.1|9472.1|5
1629073260000|2021-08-16 00:21:00|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1629073270000|2021-08-16 00:21:10|9480.9|9470.9|9479.4|9469.4|9480.9|9470.9|9479.4|9469.4|3
1629073300000|2021-08-16 00:21:40|9479.5|9469.5|9480.1|9470.1|9480.1|9470.1|9479.5|9469.5|2
1629073330000|2021-08-16 00:22:10|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1629073340000|2021-08-16 00:22:20|9481.1|9471.1|9482.1|9472.1|9482.1|9472.1|9481.1|9471.1|2
1629073360000|2021-08-16 00:22:40|9482.9|9472.9|9484|9474|9484|9474|9482.9|9472.9|3
1629073380000|2021-08-16 00:23:00|9484.9|9474.9|9482.6|9472.6|9484.9|9474.9|9482.6|9472.6|4
1629073390000|2021-08-16 00:23:10|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1629073440000|2021-08-16 00:24:00|9482.1|9472.1|9481.4|9471.4|9482.1|9472.1|9481.4|9471.4|3
1629073450000|2021-08-16 00:24:10|9481|9471|9481|9471|9481|9471|9481|9471|1
1629073470000|2021-08-16 00:24:30|9480.9|9470.9|9479.5|9469.5|9480.9|9470.9|9479.5|9469.5|2
1629073490000|2021-08-16 00:24:50|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1629073500000|2021-08-16 00:25:00|9480|9470|9479.9|9469.9|9480|9470|9479.9|9469.9|2
1629073510000|2021-08-16 00:25:10|9480|9470|9481.4|9471.4|9481.4|9471.4|9480|9470|4
1629073520000|2021-08-16 00:25:20|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1629073530000|2021-08-16 00:25:30|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|2
1629073540000|2021-08-16 00:25:40|9481.5|9471.5|9481.4|9471.4|9481.5|9471.5|9481.4|9471.4|2
1629073550000|2021-08-16 00:25:50|9481.6|9471.6|9481.8|9471.8|9481.8|9471.8|9481.6|9471.6|2
1629073580000|2021-08-16 00:26:20|9481.4|9471.4|9481.8|9471.8|9481.8|9471.8|9481.1|9471.1|5
1629073590000|2021-08-16 00:26:30|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1629073610000|2021-08-16 00:26:50|9481.8|9471.8|9481.9|9471.9|9481.9|9471.9|9481.8|9471.8|2
1629073620000|2021-08-16 00:27:00|9482.1|9472.1|9483.1|9473.1|9483.1|9473.1|9482.1|9472.1|2
1629073630000|2021-08-16 00:27:10|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|3
1629073640000|2021-08-16 00:27:20|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|3
1629073680000|2021-08-16 00:28:00|9482.9|9472.9|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|3
1629073690000|2021-08-16 00:28:10|9482.6|9472.6|9484.4|9474.4|9484.4|9474.4|9482.6|9472.6|2
1629073700000|2021-08-16 00:28:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629073720000|2021-08-16 00:28:40|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1629073740000|2021-08-16 00:29:00|9484.8|9474.8|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|3
1629073760000|2021-08-16 00:29:20|9484.6|9474.6|9484.5|9474.5|9484.6|9474.6|9484.5|9474.5|2
1629073770000|2021-08-16 00:29:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629073780000|2021-08-16 00:29:40|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1629073790000|2021-08-16 00:29:50|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629073800000|2021-08-16 00:30:00|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1629073820000|2021-08-16 00:30:20|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629073840000|2021-08-16 00:30:40|9484.5|9474.5|9485.9|9475.9|9485.9|9475.9|9484.5|9474.5|4
1629073860000|2021-08-16 00:31:00|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1629073900000|2021-08-16 00:31:40|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1629073920000|2021-08-16 00:32:00|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1629073980000|2021-08-16 00:33:00|9484.9|9474.9|9482.8|9472.8|9484.9|9474.9|9482.4|9472.4|4
1629074010000|2021-08-16 00:33:30|9482.5|9472.5|9479.1|9469.1|9482.5|9472.5|9479.1|9469.1|5
1629074020000|2021-08-16 00:33:40|9478.6|9468.6|9479.8|9469.8|9479.8|9469.8|9478.6|9468.6|4
1629074030000|2021-08-16 00:33:50|9479.1|9469.1|9479.4|9469.4|9480.1|9470.1|9478.6|9468.6|5
1629074040000|2021-08-16 00:34:00|9479.3|9469.3|9479.4|9469.4|9479.4|9469.4|9479.3|9469.3|2
1629074050000|2021-08-16 00:34:10|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1629074090000|2021-08-16 00:34:50|9478.3|9468.3|9478.9|9468.9|9478.9|9468.9|9478.3|9468.3|2
1629074100000|2021-08-16 00:35:00|9479.8|9469.8|9481.1|9471.1|9481.6|9471.6|9479.6|9469.6|10
1629074110000|2021-08-16 00:35:10|9481.4|9471.4|9481.6|9471.6|9482.1|9472.1|9481.4|9471.4|4
1629074130000|2021-08-16 00:35:30|9480.9|9470.9|9479.4|9469.4|9480.9|9470.9|9479.4|9469.4|2
1629074150000|2021-08-16 00:35:50|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1629074160000|2021-08-16 00:36:00|9479.4|9469.4|9478.9|9468.9|9479.4|9469.4|9478.9|9468.9|3
1629074210000|2021-08-16 00:36:50|9479.9|9469.9|9479.4|9469.4|9479.9|9469.9|9479.4|9469.4|2
1629074220000|2021-08-16 00:37:00|9479.1|9469.1|9478.8|9468.8|9479.1|9469.1|9478.8|9468.8|2
1629074230000|2021-08-16 00:37:10|9478.9|9468.9|9479.4|9469.4|9479.4|9469.4|9478.9|9468.9|2
1629074240000|2021-08-16 00:37:20|9479.9|9469.9|9479.9|9469.9|9484.1|9474.1|9479.8|9469.8|7
1629074250000|2021-08-16 00:37:30|9480.9|9470.9|9480.5|9470.5|9480.9|9470.9|9480.5|9470.5|2
1629074260000|2021-08-16 00:37:40|9480.6|9470.6|9482.6|9472.6|9482.6|9472.6|9480.6|9470.6|3
1629074270000|2021-08-16 00:37:50|9482.9|9472.9|9483.1|9473.1|9483.1|9473.1|9482.6|9472.6|6
1629074280000|2021-08-16 00:38:00|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1629074300000|2021-08-16 00:38:20|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1629074310000|2021-08-16 00:38:30|9483.4|9473.4|9482.3|9472.3|9483.4|9473.4|9482.3|9472.3|4
1629074320000|2021-08-16 00:38:40|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|2
1629074330000|2021-08-16 00:38:50|9484.1|9474.1|9484.5|9474.5|9484.5|9474.5|9484.1|9474.1|2
1629074340000|2021-08-16 00:39:00|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|3
1629074350000|2021-08-16 00:39:10|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1629074360000|2021-08-16 00:39:20|9483.8|9473.8|9483.6|9473.6|9483.8|9473.8|9483.4|9473.4|3
1629074370000|2021-08-16 00:39:30|9483.4|9473.4|9483|9473|9483.4|9473.4|9482.4|9472.4|4
1629074380000|2021-08-16 00:39:40|9482.6|9472.6|9482.3|9472.3|9482.6|9472.6|9482.3|9472.3|2
1629074390000|2021-08-16 00:39:50|9482.4|9472.4|9482.9|9472.9|9482.9|9472.9|9482.4|9472.4|2
1629074400000|2021-08-16 00:40:00|9483.1|9473.1|9483.6|9473.6|9483.6|9473.6|9483.1|9473.1|3
1629074410000|2021-08-16 00:40:10|9484.3|9474.3|9483.6|9473.6|9484.3|9474.3|9483.6|9473.6|3
1629074420000|2021-08-16 00:40:20|9483.9|9473.9|9481.8|9471.8|9483.9|9473.9|9481.8|9471.8|5
1629074430000|2021-08-16 00:40:30|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|4
1629074440000|2021-08-16 00:40:40|9482.1|9472.1|9481.4|9471.4|9482.1|9472.1|9481.4|9471.4|2
1629074460000|2021-08-16 00:41:00|9482.3|9472.3|9481.5|9471.5|9482.4|9472.4|9481.5|9471.5|3
1629074480000|2021-08-16 00:41:20|9481.9|9471.9|9481.3|9471.3|9482.6|9472.6|9481.3|9471.3|5
1629074490000|2021-08-16 00:41:30|9482.4|9472.4|9481.3|9471.3|9482.4|9472.4|9481.1|9471.1|3
1629074500000|2021-08-16 00:41:40|9482.4|9472.4|9481.8|9471.8|9482.4|9472.4|9481.8|9471.8|2
1629074510000|2021-08-16 00:41:50|9482.9|9472.9|9481.9|9471.9|9482.9|9472.9|9481.9|9471.9|5
1629074520000|2021-08-16 00:42:00|9482.4|9472.4|9483.9|9473.9|9484.5|9474.5|9481.9|9471.9|6
1629074530000|2021-08-16 00:42:10|9484.1|9474.1|9483.6|9473.6|9484.1|9474.1|9483.6|9473.6|3
1629074550000|2021-08-16 00:42:30|9483.5|9473.5|9483|9473|9483.5|9473.5|9483|9473|3
1629074560000|2021-08-16 00:42:40|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1629074570000|2021-08-16 00:42:50|9483|9473|9483|9473|9483.1|9473.1|9483|9473|3
1629074600000|2021-08-16 00:43:20|9483.1|9473.1|9484.9|9474.9|9484.9|9474.9|9483.1|9473.1|5
1629074630000|2021-08-16 00:43:50|9485.1|9475.1|9485.4|9475.4|9485.4|9475.4|9485.1|9475.1|2
1629074640000|2021-08-16 00:44:00|9485.1|9475.1|9484.3|9474.3|9485.1|9475.1|9484.3|9474.3|2
1629074650000|2021-08-16 00:44:10|9483.9|9473.9|9483.1|9473.1|9483.9|9473.9|9483.1|9473.1|3
1629074660000|2021-08-16 00:44:20|9483.5|9473.5|9484.4|9474.4|9484.4|9474.4|9483.5|9473.5|2
1629074680000|2021-08-16 00:44:40|9483.9|9473.9|9484.6|9474.6|9484.6|9474.6|9483.9|9473.9|2
1629074690000|2021-08-16 00:44:50|9485.5|9475.5|9486.9|9476.9|9486.9|9476.9|9485.5|9475.5|2
1629074700000|2021-08-16 00:45:00|9487.4|9477.4|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|2
1629074710000|2021-08-16 00:45:10|9487.3|9477.3|9486.6|9476.6|9487.4|9477.4|9485.9|9475.9|8
1629074720000|2021-08-16 00:45:20|9487.8|9477.8|9487.9|9477.9|9488.1|9478.1|9487.8|9477.8|3
1629074740000|2021-08-16 00:45:40|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9487.9|9477.9|3
1629074750000|2021-08-16 00:45:50|9488.9|9478.9|9491|9481|9491|9481|9488.9|9478.9|2
1629074770000|2021-08-16 00:46:10|9492.4|9482.4|9492.9|9482.9|9492.9|9482.9|9492.4|9482.4|2
1629074780000|2021-08-16 00:46:20|9491.9|9481.9|9491|9481|9491.9|9481.9|9490.3|9480.3|4
1629074790000|2021-08-16 00:46:30|9490.3|9480.3|9489.4|9479.4|9490.3|9480.3|9489.1|9479.1|4
1629074800000|2021-08-16 00:46:40|9490.3|9480.3|9490.4|9480.4|9490.4|9480.4|9490.3|9480.3|2
1629074810000|2021-08-16 00:46:50|9491.6|9481.6|9490.6|9480.6|9491.6|9481.6|9488.4|9478.4|5
1629074820000|2021-08-16 00:47:00|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|4
1629074830000|2021-08-16 00:47:10|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9488.6|9478.6|2
1629074840000|2021-08-16 00:47:20|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1629074850000|2021-08-16 00:47:30|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|9488.6|9478.6|1
1629074860000|2021-08-16 00:47:40|9489.6|9479.6|9490.6|9480.6|9490.6|9480.6|9489.6|9479.6|4
1629074870000|2021-08-16 00:47:50|9491.8|9481.8|9492.1|9482.1|9492.1|9482.1|9491.6|9481.6|3
1629074880000|2021-08-16 00:48:00|9492.4|9482.4|9492|9482|9492.4|9482.4|9492|9482|6
1629074900000|2021-08-16 00:48:20|9491.9|9481.9|9491.6|9481.6|9492.4|9482.4|9491.4|9481.4|5
1629074910000|2021-08-16 00:48:30|9492.1|9482.1|9491.4|9481.4|9492.4|9482.4|9490.9|9480.9|7
1629074920000|2021-08-16 00:48:40|9491.9|9481.9|9492.3|9482.3|9492.3|9482.3|9491.9|9481.9|3
1629074940000|2021-08-16 00:49:00|9492.1|9482.1|9492.9|9482.9|9492.9|9482.9|9492.1|9482.1|2
1629074950000|2021-08-16 00:49:10|9492.6|9482.6|9493.4|9483.4|9493.4|9483.4|9492.4|9482.4|4
1629074960000|2021-08-16 00:49:20|9493.9|9483.9|9494.1|9484.1|9494.1|9484.1|9493.9|9483.9|2
1629074980000|2021-08-16 00:49:40|9494|9484|9494|9484|9494|9484|9494|9484|1
1629074990000|2021-08-16 00:49:50|9494.9|9484.9|9495.5|9485.5|9495.5|9485.5|9494.9|9484.9|2
1629075010000|2021-08-16 00:50:10|9495.8|9485.8|9497.5|9487.5|9498.1|9488.1|9495.6|9485.6|7
1629075020000|2021-08-16 00:50:20|9497.9|9487.9|9497.9|9487.9|9498.1|9488.1|9497.8|9487.8|4
1629075040000|2021-08-16 00:50:40|9498.9|9488.9|9498.4|9488.4|9499.3|9489.3|9498.4|9488.4|4
1629075050000|2021-08-16 00:50:50|9499.4|9489.4|9498|9488|9499.4|9489.4|9498|9488|2
1629075090000|2021-08-16 00:51:30|9497.9|9487.9|9498.1|9488.1|9498.1|9488.1|9496.9|9486.9|4
1629075110000|2021-08-16 00:51:50|9499.4|9489.4|9500.1|9490.1|9500.5|9490.5|9499.4|9489.4|3
1629075120000|2021-08-16 00:52:00|9500|9490|9499.4|9489.4|9500|9490|9499.4|9489.4|2
1629075130000|2021-08-16 00:52:10|9500.5|9490.5|9499.4|9489.4|9500.5|9490.5|9499.4|9489.4|2
1629075140000|2021-08-16 00:52:20|9499.6|9489.6|9499.8|9489.8|9499.9|9489.9|9499.6|9489.6|3
1629075150000|2021-08-16 00:52:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1629075160000|2021-08-16 00:52:40|9499.9|9489.9|9499.9|9489.9|9500.1|9490.1|9499.9|9489.9|3
1629075200000|2021-08-16 00:53:20|9500.1|9490.1|9501|9491|9501|9491|9500.1|9490.1|3
1629075210000|2021-08-16 00:53:30|9501.1|9491.1|9501.4|9491.4|9501.4|9491.4|9501.1|9491.1|2
1629075220000|2021-08-16 00:53:40|9501.6|9491.6|9504.3|9494.3|9504.3|9494.3|9501.6|9491.6|3
1629075230000|2021-08-16 00:53:50|9502.9|9492.9|9503.4|9493.4|9503.4|9493.4|9502.9|9492.9|2
1629075240000|2021-08-16 00:54:00|9503.3|9493.3|9502.6|9492.6|9503.3|9493.3|9502.6|9492.6|6
1629075280000|2021-08-16 00:54:40|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.8|9491.8|4
1629075290000|2021-08-16 00:54:50|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1629075300000|2021-08-16 00:55:00|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1629075310000|2021-08-16 00:55:10|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1629075320000|2021-08-16 00:55:20|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1629075370000|2021-08-16 00:56:10|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1629075390000|2021-08-16 00:56:30|9501.9|9491.9|9502.1|9492.1|9502.1|9492.1|9501.9|9491.9|2
1629075400000|2021-08-16 00:56:40|9503.1|9493.1|9502.1|9492.1|9503.8|9493.8|9502.1|9492.1|5
1629075450000|2021-08-16 00:57:30|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1629075460000|2021-08-16 00:57:40|9503.4|9493.4|9505.8|9495.8|9505.8|9495.8|9503.4|9493.4|2
1629075470000|2021-08-16 00:57:50|9505.6|9495.6|9505.9|9495.9|9505.9|9495.9|9505.5|9495.5|3
1629075500000|2021-08-16 00:58:20|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|9506.3|9496.3|1
1629075510000|2021-08-16 00:58:30|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|4
1629075530000|2021-08-16 00:58:50|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|2
1629075540000|2021-08-16 00:59:00|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|2
1629075550000|2021-08-16 00:59:10|9505.9|9495.9|9505.8|9495.8|9506|9496|9505.8|9495.8|3
1629075560000|2021-08-16 00:59:20|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|9505.9|9495.9|1
1629075570000|2021-08-16 00:59:30|9505.8|9495.8|9505.9|9495.9|9505.9|9495.9|9505.8|9495.8|2
1629075580000|2021-08-16 00:59:40|9505.8|9495.8|9505.9|9495.9|9505.9|9495.9|9505.8|9495.8|2
1629075590000|2021-08-16 00:59:50|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1629075600000|2021-08-16 01:00:00|9504.9|9494.9|9511.1|9501.1|9512.4|9502.4|9504.4|9494.4|31
1629075610000|2021-08-16 01:00:10|9512.6|9502.6|9518.6|9508.6|9519.6|9509.6|9511.3|9501.3|30
1629075620000|2021-08-16 01:00:20|9517.8|9507.8|9520.4|9510.4|9520.6|9510.6|9513.1|9503.1|31
1629075630000|2021-08-16 01:00:30|9520.6|9510.6|9522.9|9512.9|9524.4|9514.4|9520.6|9510.6|16
1629075640000|2021-08-16 01:00:40|9522.8|9512.8|9522.1|9512.1|9522.8|9512.8|9519.6|9509.6|14
1629075650000|2021-08-16 01:00:50|9521.4|9511.4|9524.3|9514.3|9525.6|9515.6|9521.4|9511.4|15
1629075660000|2021-08-16 01:01:00|9527.5|9517.5|9522.4|9512.4|9527.5|9517.5|9522.4|9512.4|17
1629075670000|2021-08-16 01:01:10|9522.3|9512.3|9517.8|9507.8|9522.4|9512.4|9517.8|9507.8|20
1629075680000|2021-08-16 01:01:20|9516.9|9506.9|9515.1|9505.1|9517.4|9507.4|9515.1|9505.1|12
1629075690000|2021-08-16 01:01:30|9515.8|9505.8|9520.4|9510.4|9521.1|9511.1|9515.5|9505.5|25
1629075700000|2021-08-16 01:01:40|9520.1|9510.1|9518.9|9508.9|9520.1|9510.1|9517.9|9507.9|22
1629075710000|2021-08-16 01:01:50|9519.4|9509.4|9519.5|9509.5|9519.6|9509.6|9517.8|9507.8|13
1629075720000|2021-08-16 01:02:00|9518.1|9508.1|9518.9|9508.9|9519.3|9509.3|9517.1|9507.1|18
1629075730000|2021-08-16 01:02:10|9520.1|9510.1|9524.3|9514.3|9524.3|9514.3|9520|9510|14
1629075740000|2021-08-16 01:02:20|9524.4|9514.4|9525.1|9515.1|9525.1|9515.1|9524.3|9514.3|12
1629075750000|2021-08-16 01:02:30|9524.9|9514.9|9523.3|9513.3|9524.9|9514.9|9523.1|9513.1|17
1629075760000|2021-08-16 01:02:40|9523.8|9513.8|9525.1|9515.1|9525.6|9515.6|9523.1|9513.1|24
1629075770000|2021-08-16 01:02:50|9525.4|9515.4|9524.1|9514.1|9525.4|9515.4|9524.1|9514.1|11
1629075780000|2021-08-16 01:03:00|9524.4|9514.4|9521|9511|9524.8|9514.8|9521|9511|16
1629075790000|2021-08-16 01:03:10|9520.5|9510.5|9520.1|9510.1|9521.1|9511.1|9519.4|9509.4|12
1629075800000|2021-08-16 01:03:20|9521.1|9511.1|9523.9|9513.9|9523.9|9513.9|9521.1|9511.1|10
1629075810000|2021-08-16 01:03:30|9524.9|9514.9|9525.5|9515.5|9525.5|9515.5|9524.6|9514.6|6
1629075820000|2021-08-16 01:03:40|9526.3|9516.3|9527.6|9517.6|9527.9|9517.9|9526.3|9516.3|13
1629075830000|2021-08-16 01:03:50|9527.9|9517.9|9530.4|9520.4|9530.4|9520.4|9527.9|9517.9|11
1629075840000|2021-08-16 01:04:00|9530.3|9520.3|9528.6|9518.6|9530.3|9520.3|9527.9|9517.9|11
1629075850000|2021-08-16 01:04:10|9529.1|9519.1|9530.6|9520.6|9530.6|9520.6|9529.1|9519.1|6
1629075860000|2021-08-16 01:04:20|9530.9|9520.9|9531.4|9521.4|9532|9522|9530.9|9520.9|4
1629075870000|2021-08-16 01:04:30|9532.1|9522.1|9533.6|9523.6|9535.1|9525.1|9532.1|9522.1|14
1629075880000|2021-08-16 01:04:40|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9532.9|9522.9|7
1629075890000|2021-08-16 01:04:50|9533.5|9523.5|9533.8|9523.8|9534.4|9524.4|9533.5|9523.5|6
1629075900000|2021-08-16 01:05:00|9533.6|9523.6|9532.3|9522.3|9533.6|9523.6|9531.9|9521.9|8
1629075910000|2021-08-16 01:05:10|9532.4|9522.4|9535.1|9525.1|9535.1|9525.1|9532.4|9522.4|16
1629075920000|2021-08-16 01:05:20|9535|9525|9533.6|9523.6|9535|9525|9533.4|9523.4|5
1629075930000|2021-08-16 01:05:30|9533.4|9523.4|9530.5|9520.5|9533.4|9523.4|9530.1|9520.1|17
1629075940000|2021-08-16 01:05:40|9530.6|9520.6|9530.5|9520.5|9530.6|9520.6|9529.8|9519.8|11
1629075950000|2021-08-16 01:05:50|9530.4|9520.4|9531.1|9521.1|9531.4|9521.4|9529.5|9519.5|11
1629075960000|2021-08-16 01:06:00|9531.3|9521.3|9529.4|9519.4|9531.3|9521.3|9529.4|9519.4|7
1629075970000|2021-08-16 01:06:10|9529|9519|9527.4|9517.4|9529|9519|9527.3|9517.3|7
1629075980000|2021-08-16 01:06:20|9527.1|9517.1|9524.6|9514.6|9527.1|9517.1|9524.6|9514.6|6
1629075990000|2021-08-16 01:06:30|9524.9|9514.9|9523.4|9513.4|9525.1|9515.1|9522.1|9512.1|7
1629076000000|2021-08-16 01:06:40|9524.6|9514.6|9524.6|9514.6|9524.9|9514.9|9523.3|9513.3|10
1629076010000|2021-08-16 01:06:50|9524.1|9514.1|9524.8|9514.8|9525.5|9515.5|9524.1|9514.1|7
1629076020000|2021-08-16 01:07:00|9524.4|9514.4|9522.9|9512.9|9524.4|9514.4|9522|9512|21
1629076030000|2021-08-16 01:07:10|9522.6|9512.6|9520.5|9510.5|9523.4|9513.4|9520.5|9510.5|16
1629076040000|2021-08-16 01:07:20|9520.1|9510.1|9519.9|9509.9|9521.3|9511.3|9519.1|9509.1|16
1629076050000|2021-08-16 01:07:30|9520.6|9510.6|9523.1|9513.1|9523.1|9513.1|9520.1|9510.1|12
1629076060000|2021-08-16 01:07:40|9523.9|9513.9|9525.4|9515.4|9525.4|9515.4|9523.9|9513.9|8
1629076070000|2021-08-16 01:07:50|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|1
1629076080000|2021-08-16 01:08:00|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|4
1629076090000|2021-08-16 01:08:10|9524.1|9514.1|9524.8|9514.8|9525.6|9515.6|9523.4|9513.4|15
1629076100000|2021-08-16 01:08:20|9525.1|9515.1|9527.6|9517.6|9527.6|9517.6|9524.5|9514.5|19
1629076110000|2021-08-16 01:08:30|9527.9|9517.9|9528|9518|9528.1|9518.1|9527.1|9517.1|8
1629076120000|2021-08-16 01:08:40|9528.1|9518.1|9526.9|9516.9|9528.4|9518.4|9526.9|9516.9|7
1629076130000|2021-08-16 01:08:50|9527.1|9517.1|9527.9|9517.9|9527.9|9517.9|9527.1|9517.1|3
1629076140000|2021-08-16 01:09:00|9528.1|9518.1|9527.4|9517.4|9528.1|9518.1|9527.4|9517.4|8
1629076150000|2021-08-16 01:09:10|9527.6|9517.6|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|11
1629076160000|2021-08-16 01:09:20|9527.8|9517.8|9525.8|9515.8|9527.9|9517.9|9525.6|9515.6|12
1629076170000|2021-08-16 01:09:30|9526|9516|9526.4|9516.4|9526.6|9516.6|9525.4|9515.4|11
1629076180000|2021-08-16 01:09:40|9526.1|9516.1|9525.4|9515.4|9526.8|9516.8|9525.4|9515.4|15
1629076190000|2021-08-16 01:09:50|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.1|9514.1|8
1629076200000|2021-08-16 01:10:00|9524.6|9514.6|9525.5|9515.5|9526.3|9516.3|9524.4|9514.4|21
1629076210000|2021-08-16 01:10:10|9525.1|9515.1|9524|9514|9525.1|9515.1|9523.9|9513.9|6
1629076220000|2021-08-16 01:10:20|9523.9|9513.9|9524.9|9514.9|9525.6|9515.6|9523.9|9513.9|8
1629076230000|2021-08-16 01:10:30|9524.5|9514.5|9524.5|9514.5|9524.9|9514.9|9522.6|9512.6|11
1629076240000|2021-08-16 01:10:40|9524.1|9514.1|9521.9|9511.9|9524.1|9514.1|9520.6|9510.6|9
1629076250000|2021-08-16 01:10:50|9521.6|9511.6|9521.5|9511.5|9521.9|9511.9|9521|9511|7
1629076260000|2021-08-16 01:11:00|9520.8|9510.8|9519.8|9509.8|9521.1|9511.1|9518.4|9508.4|16
1629076270000|2021-08-16 01:11:10|9518|9508|9518.4|9508.4|9519.6|9509.6|9517.1|9507.1|19
1629076280000|2021-08-16 01:11:20|9520.9|9510.9|9521.4|9511.4|9521.8|9511.8|9519.6|9509.6|10
1629076290000|2021-08-16 01:11:30|9521.6|9511.6|9521.4|9511.4|9521.6|9511.6|9518.9|9508.9|11
1629076300000|2021-08-16 01:11:40|9521.6|9511.6|9519.4|9509.4|9521.6|9511.6|9519.4|9509.4|8
1629076310000|2021-08-16 01:11:50|9519.6|9509.6|9519.9|9509.9|9520.1|9510.1|9519.6|9509.6|4
1629076320000|2021-08-16 01:12:00|9520.1|9510.1|9521|9511|9521.1|9511.1|9520.1|9510.1|9
1629076330000|2021-08-16 01:12:10|9520.1|9510.1|9520.6|9510.6|9520.9|9510.9|9519.1|9509.1|12
1629076340000|2021-08-16 01:12:20|9520.9|9510.9|9519.1|9509.1|9520.9|9510.9|9518.8|9508.8|9
1629076350000|2021-08-16 01:12:30|9519.4|9509.4|9519.4|9509.4|9519.9|9509.9|9519.4|9509.4|6
1629076360000|2021-08-16 01:12:40|9519.1|9509.1|9517.4|9507.4|9519.1|9509.1|9517.4|9507.4|13
1629076370000|2021-08-16 01:12:50|9517.3|9507.3|9518.4|9508.4|9518.4|9508.4|9517|9507|11
1629076380000|2021-08-16 01:13:00|9518.3|9508.3|9516|9506|9518.3|9508.3|9516|9506|15
1629076390000|2021-08-16 01:13:10|9515.9|9505.9|9516.9|9506.9|9517.3|9507.3|9515.9|9505.9|10
1629076400000|2021-08-16 01:13:20|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9516|9506|9
1629076410000|2021-08-16 01:13:30|9517.1|9507.1|9516.4|9506.4|9517.1|9507.1|9515.9|9505.9|4
1629076420000|2021-08-16 01:13:40|9515.9|9505.9|9515.3|9505.3|9515.9|9505.9|9515.3|9505.3|4
1629076430000|2021-08-16 01:13:50|9514.6|9504.6|9514.8|9504.8|9514.8|9504.8|9512.9|9502.9|9
1629076440000|2021-08-16 01:14:00|9513.6|9503.6|9513.5|9503.5|9514.4|9504.4|9512.9|9502.9|13
1629076450000|2021-08-16 01:14:10|9514.1|9504.1|9514.9|9504.9|9514.9|9504.9|9513.1|9503.1|5
1629076460000|2021-08-16 01:14:20|9514.6|9504.6|9512.9|9502.9|9514.6|9504.6|9512.9|9502.9|4
1629076470000|2021-08-16 01:14:30|9512.1|9502.1|9512.6|9502.6|9512.6|9502.6|9512.1|9502.1|3
1629076480000|2021-08-16 01:14:40|9512.1|9502.1|9511.9|9501.9|9512.4|9502.4|9511.9|9501.9|4
1629076490000|2021-08-16 01:14:50|9512|9502|9510.3|9500.3|9513.1|9503.1|9510.3|9500.3|8
1629076500000|2021-08-16 01:15:00|9510|9500|9509|9499|9510.1|9500.1|9508.3|9498.3|13
1629076510000|2021-08-16 01:15:10|9509.8|9499.8|9508.3|9498.3|9510|9500|9507.4|9497.4|15
1629076520000|2021-08-16 01:15:20|9508.1|9498.1|9507.6|9497.6|9508.3|9498.3|9507.3|9497.3|10
1629076530000|2021-08-16 01:15:30|9507.5|9497.5|9506.6|9496.6|9507.5|9497.5|9506.1|9496.1|10
1629076540000|2021-08-16 01:15:40|9505.4|9495.4|9504.3|9494.3|9505.4|9495.4|9503|9493|15
1629076550000|2021-08-16 01:15:50|9503|9493|9505.4|9495.4|9506.9|9496.9|9503|9493|14
1629076560000|2021-08-16 01:16:00|9505.1|9495.1|9504.6|9494.6|9505.1|9495.1|9502.9|9492.9|10
1629076570000|2021-08-16 01:16:10|9505|9495|9507.1|9497.1|9507.1|9497.1|9505|9495|4
1629076580000|2021-08-16 01:16:20|9507.4|9497.4|9509.4|9499.4|9509.4|9499.4|9507.4|9497.4|5
1629076600000|2021-08-16 01:16:40|9509|9499|9507.9|9497.9|9509|9499|9507.3|9497.3|5
1629076610000|2021-08-16 01:16:50|9508.1|9498.1|9509.4|9499.4|9509.6|9499.6|9508.1|9498.1|6
1629076620000|2021-08-16 01:17:00|9509.6|9499.6|9509.3|9499.3|9509.6|9499.6|9509.3|9499.3|3
1629076630000|2021-08-16 01:17:10|9509.4|9499.4|9509.3|9499.3|9509.4|9499.4|9509.3|9499.3|2
1629076650000|2021-08-16 01:17:30|9509.4|9499.4|9509.4|9499.4|9509.8|9499.8|9509.4|9499.4|3
1629076660000|2021-08-16 01:17:40|9509.6|9499.6|9510.3|9500.3|9510.3|9500.3|9509.4|9499.4|13
1629076670000|2021-08-16 01:17:50|9509.9|9499.9|9510.1|9500.1|9510.1|9500.1|9509.9|9499.9|4
1629076680000|2021-08-16 01:18:00|9510.3|9500.3|9509.9|9499.9|9510.3|9500.3|9509.9|9499.9|4
1629076690000|2021-08-16 01:18:10|9510.1|9500.1|9512|9502|9512|9502|9509.9|9499.9|8
1629076700000|2021-08-16 01:18:20|9512.1|9502.1|9514|9504|9514|9504|9512.1|9502.1|6
1629076710000|2021-08-16 01:18:30|9513.6|9503.6|9514.4|9504.4|9514.6|9504.6|9512.6|9502.6|8
1629076730000|2021-08-16 01:18:50|9514.6|9504.6|9518.9|9508.9|9519.4|9509.4|9514.6|9504.6|8
1629076740000|2021-08-16 01:19:00|9519|9509|9520|9510|9520|9510|9519|9509|4
1629076750000|2021-08-16 01:19:10|9520.5|9510.5|9520.9|9510.9|9521.1|9511.1|9520.5|9510.5|5
1629076760000|2021-08-16 01:19:20|9521|9511|9521.6|9511.6|9521.6|9511.6|9521|9511|3
1629076770000|2021-08-16 01:19:30|9522.1|9512.1|9528.6|9518.6|9528.6|9518.6|9522.1|9512.1|13
1629076780000|2021-08-16 01:19:40|9528.3|9518.3|9527.1|9517.1|9528.5|9518.5|9527.1|9517.1|10
1629076790000|2021-08-16 01:19:50|9526.6|9516.6|9526.1|9516.1|9526.6|9516.6|9525.6|9515.6|12
1629076800000|2021-08-16 01:20:00|9526.4|9516.4|9524.1|9514.1|9526.4|9516.4|9524.1|9514.1|6
1629076810000|2021-08-16 01:20:10|9525.4|9515.4|9524.6|9514.6|9525.5|9515.5|9524.6|9514.6|8
1629076820000|2021-08-16 01:20:20|9523.9|9513.9|9524.8|9514.8|9524.8|9514.8|9523.6|9513.6|6
1629076830000|2021-08-16 01:20:30|9525|9515|9525|9515|9525|9515|9524.6|9514.6|4
1629076840000|2021-08-16 01:20:40|9525.4|9515.4|9525.6|9515.6|9526.1|9516.1|9525.4|9515.4|7
1629076850000|2021-08-16 01:20:50|9526|9516|9523.1|9513.1|9526|9516|9523.1|9513.1|11
1629076860000|2021-08-16 01:21:00|9522.9|9512.9|9521.6|9511.6|9522.9|9512.9|9520.6|9510.6|9
1629076870000|2021-08-16 01:21:10|9521.9|9511.9|9524.1|9514.1|9524.4|9514.4|9521.9|9511.9|11
1629076880000|2021-08-16 01:21:20|9523.9|9513.9|9523.9|9513.9|9524.1|9514.1|9523.9|9513.9|18
1629076890000|2021-08-16 01:21:30|9524.1|9514.1|9524.1|9514.1|9524.3|9514.3|9523.9|9513.9|7
1629076900000|2021-08-16 01:21:40|9523.9|9513.9|9525.9|9515.9|9525.9|9515.9|9523.9|9513.9|3
1629076910000|2021-08-16 01:21:50|9524.6|9514.6|9527.1|9517.1|9527.1|9517.1|9524.6|9514.6|4
1629076920000|2021-08-16 01:22:00|9527.4|9517.4|9527.6|9517.6|9527.9|9517.9|9527.4|9517.4|3
1629076930000|2021-08-16 01:22:10|9527.5|9517.5|9525.4|9515.4|9527.5|9517.5|9524.9|9514.9|6
1629076940000|2021-08-16 01:22:20|9525.1|9515.1|9525.3|9515.3|9525.6|9515.6|9525|9515|5
1629076950000|2021-08-16 01:22:30|9524.9|9514.9|9525.3|9515.3|9525.4|9515.4|9524.4|9514.4|6
1629076960000|2021-08-16 01:22:40|9525.4|9515.4|9525.3|9515.3|9525.9|9515.9|9525.3|9515.3|6
1629076970000|2021-08-16 01:22:50|9525.6|9515.6|9525.9|9515.9|9525.9|9515.9|9525.4|9515.4|4
1629076980000|2021-08-16 01:23:00|9525.6|9515.6|9524.6|9514.6|9525.6|9515.6|9524.6|9514.6|5
1629076990000|2021-08-16 01:23:10|9524.9|9514.9|9524.6|9514.6|9526.6|9516.6|9524.3|9514.3|5
1629077000000|2021-08-16 01:23:20|9525|9515|9524.5|9514.5|9525.4|9515.4|9524.5|9514.5|5
1629077010000|2021-08-16 01:23:30|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9524.1|9514.1|2
1629077020000|2021-08-16 01:23:40|9523.9|9513.9|9524.4|9514.4|9524.4|9514.4|9523.6|9513.6|6
1629077030000|2021-08-16 01:23:50|9524|9514|9524.4|9514.4|9524.4|9514.4|9524|9514|10
1629077040000|2021-08-16 01:24:00|9525.4|9515.4|9523.1|9513.1|9525.4|9515.4|9522.9|9512.9|14
1629077050000|2021-08-16 01:24:10|9522.9|9512.9|9521.8|9511.8|9523.9|9513.9|9521.6|9511.6|14
1629077060000|2021-08-16 01:24:20|9520.9|9510.9|9521.1|9511.1|9521.1|9511.1|9520.1|9510.1|9
1629077070000|2021-08-16 01:24:30|9521|9511|9519.9|9509.9|9521.1|9511.1|9519.9|9509.9|8
1629077080000|2021-08-16 01:24:40|9519.4|9509.4|9517.4|9507.4|9519.4|9509.4|9517|9507|12
1629077090000|2021-08-16 01:24:50|9517.5|9507.5|9518|9508|9519.4|9509.4|9517.5|9507.5|9
1629077100000|2021-08-16 01:25:00|9518.6|9508.6|9515.4|9505.4|9518.6|9508.6|9514.5|9504.5|17
1629077110000|2021-08-16 01:25:10|9515.6|9505.6|9516.4|9506.4|9516.4|9506.4|9514.6|9504.6|13
1629077120000|2021-08-16 01:25:20|9516.9|9506.9|9519.9|9509.9|9519.9|9509.9|9516.9|9506.9|14
1629077130000|2021-08-16 01:25:30|9519.4|9509.4|9518.1|9508.1|9519.4|9509.4|9517.9|9507.9|10
1629077140000|2021-08-16 01:25:40|9517.6|9507.6|9520.9|9510.9|9520.9|9510.9|9517.6|9507.6|9
1629077150000|2021-08-16 01:25:50|9520.8|9510.8|9521|9511|9521.4|9511.4|9520.5|9510.5|5
1629077160000|2021-08-16 01:26:00|9520.9|9510.9|9522.4|9512.4|9522.4|9512.4|9520.9|9510.9|5
1629077170000|2021-08-16 01:26:10|9522.6|9512.6|9522.6|9512.6|9523.1|9513.1|9521.8|9511.8|19
1629077180000|2021-08-16 01:26:20|9523.1|9513.1|9525.6|9515.6|9525.6|9515.6|9522.3|9512.3|12
1629077190000|2021-08-16 01:26:30|9526|9516|9524.9|9514.9|9526.9|9516.9|9524.9|9514.9|11
1629077200000|2021-08-16 01:26:40|9525.4|9515.4|9526|9516|9526|9516|9524.9|9514.9|7
1629077210000|2021-08-16 01:26:50|9526.8|9516.8|9527.9|9517.9|9527.9|9517.9|9526.8|9516.8|8
1629077220000|2021-08-16 01:27:00|9527.6|9517.6|9527.4|9517.4|9527.8|9517.8|9526.6|9516.6|8
1629077230000|2021-08-16 01:27:10|9527.9|9517.9|9527.4|9517.4|9527.9|9517.9|9527.4|9517.4|7
1629077240000|2021-08-16 01:27:20|9528.4|9518.4|9529.4|9519.4|9529.4|9519.4|9528.1|9518.1|8
1629077250000|2021-08-16 01:27:30|9529.6|9519.6|9530.5|9520.5|9530.5|9520.5|9529.6|9519.6|7
1629077270000|2021-08-16 01:27:50|9530.6|9520.6|9529.8|9519.8|9531|9521|9529.3|9519.3|10
1629077280000|2021-08-16 01:28:00|9530.3|9520.3|9528.9|9518.9|9530.6|9520.6|9528.9|9518.9|10
1629077290000|2021-08-16 01:28:10|9529.1|9519.1|9529.9|9519.9|9529.9|9519.9|9529.1|9519.1|3
1629077300000|2021-08-16 01:28:20|9529.8|9519.8|9530.1|9520.1|9530.9|9520.9|9529.4|9519.4|6
1629077310000|2021-08-16 01:28:30|9529.9|9519.9|9530|9520|9530|9520|9529.3|9519.3|4
1629077320000|2021-08-16 01:28:40|9530.1|9520.1|9529.1|9519.1|9530.1|9520.1|9528.9|9518.9|7
1629077330000|2021-08-16 01:28:50|9529.4|9519.4|9529.9|9519.9|9530.9|9520.9|9528.6|9518.6|9
1629077340000|2021-08-16 01:29:00|9529|9519|9529.5|9519.5|9529.5|9519.5|9527.9|9517.9|8
1629077350000|2021-08-16 01:29:10|9528.9|9518.9|9529.6|9519.6|9529.6|9519.6|9528.9|9518.9|4
1629077360000|2021-08-16 01:29:20|9529.4|9519.4|9529.6|9519.6|9529.6|9519.6|9529.4|9519.4|2
1629077370000|2021-08-16 01:29:30|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|9529.1|9519.1|1
1629077380000|2021-08-16 01:29:40|9529.5|9519.5|9529.6|9519.6|9530.6|9520.6|9529.1|9519.1|12
1629077390000|2021-08-16 01:29:50|9528.6|9518.6|9527.1|9517.1|9530.4|9520.4|9527.1|9517.1|12
1629077400000|2021-08-16 01:30:00|9526.9|9516.9|9524.8|9514.8|9526.9|9516.9|9524.3|9514.3|14
1629077410000|2021-08-16 01:30:10|9524.1|9514.1|9526.6|9516.6|9526.6|9516.6|9524.1|9514.1|11
1629077420000|2021-08-16 01:30:20|9526.9|9516.9|9527.6|9517.6|9528.1|9518.1|9526.9|9516.9|10
1629077430000|2021-08-16 01:30:30|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.9|9517.9|3
1629077440000|2021-08-16 01:30:40|9529.4|9519.4|9530.1|9520.1|9530.1|9520.1|9529.4|9519.4|4
1629077450000|2021-08-16 01:30:50|9529.9|9519.9|9529.9|9519.9|9529.9|9519.9|9528.9|9518.9|7
1629077460000|2021-08-16 01:31:00|9529.8|9519.8|9529.9|9519.9|9529.9|9519.9|9529.6|9519.6|3
1629077470000|2021-08-16 01:31:10|9530.5|9520.5|9533.9|9523.9|9533.9|9523.9|9529.9|9519.9|10
1629077480000|2021-08-16 01:31:20|9534.4|9524.4|9533.9|9523.9|9534.5|9524.5|9533.9|9523.9|8
1629077490000|2021-08-16 01:31:30|9533.4|9523.4|9531.1|9521.1|9533.9|9523.9|9531.1|9521.1|12
1629077500000|2021-08-16 01:31:40|9530.9|9520.9|9529.4|9519.4|9530.9|9520.9|9529.1|9519.1|14
1629077510000|2021-08-16 01:31:50|9528.9|9518.9|9530.3|9520.3|9530.9|9520.9|9528.9|9518.9|9
1629077520000|2021-08-16 01:32:00|9530.4|9520.4|9528.9|9518.9|9530.4|9520.4|9528.9|9518.9|9
1629077530000|2021-08-16 01:32:10|9529.3|9519.3|9531.4|9521.4|9531.4|9521.4|9529.3|9519.3|9
1629077540000|2021-08-16 01:32:20|9531.9|9521.9|9531.1|9521.1|9532.1|9522.1|9530.9|9520.9|8
1629077550000|2021-08-16 01:32:30|9530.9|9520.9|9529.8|9519.8|9531|9521|9529.6|9519.6|10
1629077560000|2021-08-16 01:32:40|9529.5|9519.5|9529.5|9519.5|9529.9|9519.9|9529.5|9519.5|3
1629077570000|2021-08-16 01:32:50|9529.3|9519.3|9527.1|9517.1|9529.3|9519.3|9526.9|9516.9|12
1629077580000|2021-08-16 01:33:00|9527.8|9517.8|9524.9|9514.9|9527.8|9517.8|9524.9|9514.9|12
1629077590000|2021-08-16 01:33:10|9525.1|9515.1|9525.9|9515.9|9526.1|9516.1|9525.1|9515.1|9
1629077600000|2021-08-16 01:33:20|9525.6|9515.6|9524.1|9514.1|9525.6|9515.6|9524.1|9514.1|5
1629077610000|2021-08-16 01:33:30|9524.4|9514.4|9525|9515|9525.1|9515.1|9524.3|9514.3|8
1629077620000|2021-08-16 01:33:40|9524.1|9514.1|9521.1|9511.1|9524.1|9514.1|9521.1|9511.1|11
1629077630000|2021-08-16 01:33:50|9521.5|9511.5|9520.6|9510.6|9521.5|9511.5|9520.4|9510.4|6
1629077640000|2021-08-16 01:34:00|9520.3|9510.3|9517.6|9507.6|9520.5|9510.5|9517.4|9507.4|14
1629077650000|2021-08-16 01:34:10|9517.9|9507.9|9518|9508|9518|9508|9515.6|9505.6|8
1629077660000|2021-08-16 01:34:20|9517.8|9507.8|9519.1|9509.1|9519.4|9509.4|9517.5|9507.5|11
1629077670000|2021-08-16 01:34:30|9519.9|9509.9|9518.5|9508.5|9519.9|9509.9|9518.1|9508.1|11
1629077680000|2021-08-16 01:34:40|9518.4|9508.4|9516.9|9506.9|9518.4|9508.4|9516.9|9506.9|6
1629077690000|2021-08-16 01:34:50|9517.3|9507.3|9519.6|9509.6|9519.6|9509.6|9516.9|9506.9|10
1629077700000|2021-08-16 01:35:00|9520.4|9510.4|9518.4|9508.4|9520.4|9510.4|9518.4|9508.4|9
1629077710000|2021-08-16 01:35:10|9518|9508|9517.9|9507.9|9518.6|9508.6|9517.1|9507.1|12
1629077720000|2021-08-16 01:35:20|9517.3|9507.3|9515.4|9505.4|9517.3|9507.3|9513.1|9503.1|17
1629077730000|2021-08-16 01:35:30|9515.1|9505.1|9515.4|9505.4|9516.5|9506.5|9514.4|9504.4|15
1629077740000|2021-08-16 01:35:40|9515.6|9505.6|9515.9|9505.9|9516.3|9506.3|9515.4|9505.4|9
1629077750000|2021-08-16 01:35:50|9516|9506|9517.6|9507.6|9517.6|9507.6|9516|9506|10
1629077760000|2021-08-16 01:36:00|9516.8|9506.8|9516.3|9506.3|9517.3|9507.3|9515.6|9505.6|10
1629077770000|2021-08-16 01:36:10|9516.5|9506.5|9515.1|9505.1|9517.1|9507.1|9514.8|9504.8|13
1629077780000|2021-08-16 01:36:20|9514.9|9504.9|9515.5|9505.5|9517.3|9507.3|9514.9|9504.9|14
1629077790000|2021-08-16 01:36:30|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9514.4|9504.4|6
1629077800000|2021-08-16 01:36:40|9515.6|9505.6|9515.3|9505.3|9515.9|9505.9|9514.6|9504.6|7
1629077810000|2021-08-16 01:36:50|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|4
1629077820000|2021-08-16 01:37:00|9516.1|9506.1|9516.1|9506.1|9516.9|9506.9|9516.1|9506.1|4
1629077830000|2021-08-16 01:37:10|9516.3|9506.3|9516.5|9506.5|9516.8|9506.8|9516.3|9506.3|7
1629077840000|2021-08-16 01:37:20|9517|9507|9515.6|9505.6|9517|9507|9514.4|9504.4|7
1629077850000|2021-08-16 01:37:30|9515.4|9505.4|9516.5|9506.5|9517.1|9507.1|9515.4|9505.4|8
1629077860000|2021-08-16 01:37:40|9516.4|9506.4|9516.5|9506.5|9516.5|9506.5|9514.3|9504.3|11
1629077870000|2021-08-16 01:37:50|9516.1|9506.1|9517.8|9507.8|9518.3|9508.3|9516.1|9506.1|7
1629077880000|2021-08-16 01:38:00|9518.1|9508.1|9518.9|9508.9|9518.9|9508.9|9517.8|9507.8|6
1629077890000|2021-08-16 01:38:10|9519.4|9509.4|9518.4|9508.4|9520.1|9510.1|9518|9508|7
1629077900000|2021-08-16 01:38:20|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9516.6|9506.6|6
1629077910000|2021-08-16 01:38:30|9518.1|9508.1|9518.9|9508.9|9518.9|9508.9|9518.1|9508.1|2
1629077920000|2021-08-16 01:38:40|9519|9509|9519.4|9509.4|9520.1|9510.1|9519|9509|4
1629077930000|2021-08-16 01:38:50|9518.9|9508.9|9520.6|9510.6|9521.5|9511.5|9518.3|9508.3|14
1629077940000|2021-08-16 01:39:00|9520.9|9510.9|9521.4|9511.4|9521.6|9511.6|9520.4|9510.4|5
1629077960000|2021-08-16 01:39:20|9520.4|9510.4|9517.4|9507.4|9520.4|9510.4|9517.4|9507.4|13
1629077970000|2021-08-16 01:39:30|9517.8|9507.8|9518.4|9508.4|9518.4|9508.4|9517.5|9507.5|6
1629077980000|2021-08-16 01:39:40|9518.9|9508.9|9519.6|9509.6|9519.6|9509.6|9518.4|9508.4|6
1629077990000|2021-08-16 01:39:50|9519.8|9509.8|9520.1|9510.1|9520.1|9510.1|9519.6|9509.6|4
1629078000000|2021-08-16 01:40:00|9519.8|9509.8|9519.6|9509.6|9520.1|9510.1|9519|9509|8
1629078020000|2021-08-16 01:40:20|9519.5|9509.5|9518.1|9508.1|9519.5|9509.5|9517.9|9507.9|9
1629078030000|2021-08-16 01:40:30|9518.6|9508.6|9517.5|9507.5|9518.6|9508.6|9516.6|9506.6|7
1629078040000|2021-08-16 01:40:40|9517.6|9507.6|9519.4|9509.4|9519.4|9509.4|9517.6|9507.6|7
1629078050000|2021-08-16 01:40:50|9519.9|9509.9|9520.6|9510.6|9521.4|9511.4|9519.9|9509.9|9
1629078060000|2021-08-16 01:41:00|9520.8|9510.8|9519.4|9509.4|9520.9|9510.9|9518.4|9508.4|11
1629078070000|2021-08-16 01:41:10|9519.1|9509.1|9521.1|9511.1|9521.4|9511.4|9518.6|9508.6|12
1629078080000|2021-08-16 01:41:20|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|2
1629078090000|2021-08-16 01:41:30|9521.9|9511.9|9522.4|9512.4|9522.4|9512.4|9521.9|9511.9|7
1629078100000|2021-08-16 01:41:40|9522.1|9512.1|9522.6|9512.6|9522.9|9512.9|9521.1|9511.1|10
1629078110000|2021-08-16 01:41:50|9522.9|9512.9|9521.9|9511.9|9523.4|9513.4|9521.9|9511.9|8
1629078120000|2021-08-16 01:42:00|9521.5|9511.5|9521.4|9511.4|9521.5|9511.5|9521.4|9511.4|2
1629078130000|2021-08-16 01:42:10|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1629078140000|2021-08-16 01:42:20|9521.6|9511.6|9524.1|9514.1|9524.4|9514.4|9521.6|9511.6|11
1629078150000|2021-08-16 01:42:30|9524.4|9514.4|9524.9|9514.9|9524.9|9514.9|9524.1|9514.1|5
1629078160000|2021-08-16 01:42:40|9524.6|9514.6|9525.4|9515.4|9525.4|9515.4|9524.4|9514.4|4
1629078170000|2021-08-16 01:42:50|9525.6|9515.6|9525.1|9515.1|9525.6|9515.6|9524.9|9514.9|9
1629078180000|2021-08-16 01:43:00|9525.4|9515.4|9525.9|9515.9|9526|9516|9525.4|9515.4|4
1629078190000|2021-08-16 01:43:10|9525.4|9515.4|9525.9|9515.9|9526|9516|9525.4|9515.4|4
1629078200000|2021-08-16 01:43:20|9526|9516|9526.6|9516.6|9526.6|9516.6|9526|9516|6
1629078210000|2021-08-16 01:43:30|9526.1|9516.1|9525.4|9515.4|9526.1|9516.1|9525.4|9515.4|3
1629078220000|2021-08-16 01:43:40|9525.6|9515.6|9524.5|9514.5|9525.9|9515.9|9524.5|9514.5|8
1629078230000|2021-08-16 01:43:50|9524.1|9514.1|9524.6|9514.6|9524.6|9514.6|9524|9514|5
1629078240000|2021-08-16 01:44:00|9524.1|9514.1|9525.8|9515.8|9525.8|9515.8|9523.9|9513.9|9
1629078250000|2021-08-16 01:44:10|9526.3|9516.3|9525.9|9515.9|9526.9|9516.9|9525.9|9515.9|7
1629078260000|2021-08-16 01:44:20|9526|9516|9526.1|9516.1|9526.9|9516.9|9526|9516|6
1629078270000|2021-08-16 01:44:30|9525.9|9515.9|9527.3|9517.3|9527.3|9517.3|9525.4|9515.4|6
1629078280000|2021-08-16 01:44:40|9526.6|9516.6|9527.1|9517.1|9527.8|9517.8|9526.6|9516.6|13
1629078290000|2021-08-16 01:44:50|9526.9|9516.9|9527.6|9517.6|9527.6|9517.6|9526.9|9516.9|3
1629078300000|2021-08-16 01:45:00|9526.4|9516.4|9525.5|9515.5|9526.4|9516.4|9525.5|9515.5|9
1629078310000|2021-08-16 01:45:10|9525.8|9515.8|9526.4|9516.4|9527|9517|9525.6|9515.6|6
1629078330000|2021-08-16 01:45:30|9526.6|9516.6|9525.9|9515.9|9527.9|9517.9|9525.8|9515.8|9
1629078340000|2021-08-16 01:45:40|9526.1|9516.1|9526.1|9516.1|9526.3|9516.3|9525.9|9515.9|7
1629078350000|2021-08-16 01:45:50|9525.8|9515.8|9522.6|9512.6|9525.8|9515.8|9522|9512|8
1629078360000|2021-08-16 01:46:00|9521.1|9511.1|9521.6|9511.6|9521.6|9511.6|9520.3|9510.3|8
1629078370000|2021-08-16 01:46:10|9521.9|9511.9|9522.1|9512.1|9522.9|9512.9|9521.9|9511.9|11
1629078380000|2021-08-16 01:46:20|9521.9|9511.9|9521.6|9511.6|9521.9|9511.9|9521.1|9511.1|5
1629078390000|2021-08-16 01:46:30|9522.6|9512.6|9522.9|9512.9|9522.9|9512.9|9522.6|9512.6|2
1629078400000|2021-08-16 01:46:40|9523.1|9513.1|9523.9|9513.9|9523.9|9513.9|9523.1|9513.1|3
1629078410000|2021-08-16 01:46:50|9524.1|9514.1|9523.9|9513.9|9524.1|9514.1|9523.3|9513.3|7
1629078420000|2021-08-16 01:47:00|9524.1|9514.1|9525.1|9515.1|9525.5|9515.5|9524.1|9514.1|9
1629078430000|2021-08-16 01:47:10|9525.4|9515.4|9526.6|9516.6|9526.6|9516.6|9525.4|9515.4|5
1629078440000|2021-08-16 01:47:20|9527|9517|9528.4|9518.4|9528.4|9518.4|9526.5|9516.5|16
1629078450000|2021-08-16 01:47:30|9528.1|9518.1|9529.1|9519.1|9529.4|9519.4|9528.1|9518.1|7
1629078460000|2021-08-16 01:47:40|9528.9|9518.9|9527.8|9517.8|9528.9|9518.9|9526.8|9516.8|15
1629078470000|2021-08-16 01:47:50|9528|9518|9529.1|9519.1|9529.1|9519.1|9527.6|9517.6|8
1629078480000|2021-08-16 01:48:00|9528.9|9518.9|9529.3|9519.3|9529.3|9519.3|9528.5|9518.5|5
1629078490000|2021-08-16 01:48:10|9529|9519|9529|9519|9529.6|9519.6|9528.9|9518.9|7
1629078500000|2021-08-16 01:48:20|9529.9|9519.9|9531|9521|9531.4|9521.4|9529.9|9519.9|11
1629078510000|2021-08-16 01:48:30|9531.1|9521.1|9532.9|9522.9|9533.1|9523.1|9531.1|9521.1|9
1629078520000|2021-08-16 01:48:40|9533.1|9523.1|9533|9523|9533.4|9523.4|9532.9|9522.9|5
1629078530000|2021-08-16 01:48:50|9532.6|9522.6|9531.8|9521.8|9532.6|9522.6|9531.3|9521.3|8
1629078540000|2021-08-16 01:49:00|9531.5|9521.5|9532.4|9522.4|9532.4|9522.4|9531.3|9521.3|9
1629078550000|2021-08-16 01:49:10|9532.9|9522.9|9532.6|9522.6|9533.1|9523.1|9532.1|9522.1|10
1629078560000|2021-08-16 01:49:20|9532.9|9522.9|9531.5|9521.5|9533.1|9523.1|9531.5|9521.5|11
1629078570000|2021-08-16 01:49:30|9532.3|9522.3|9532.4|9522.4|9533|9523|9531.9|9521.9|13
1629078580000|2021-08-16 01:49:40|9531.1|9521.1|9532.5|9522.5|9533.3|9523.3|9531.1|9521.1|8
1629078590000|2021-08-16 01:49:50|9533.3|9523.3|9533.5|9523.5|9534.3|9524.3|9533|9523|11
1629078600000|2021-08-16 01:50:00|9533.4|9523.4|9534.5|9524.5|9534.5|9524.5|9533.4|9523.4|9
1629078610000|2021-08-16 01:50:10|9535|9525|9535.4|9525.4|9536.4|9526.4|9535|9525|7
1629078620000|2021-08-16 01:50:20|9534.9|9524.9|9536.1|9526.1|9536.1|9526.1|9534.9|9524.9|12
1629078630000|2021-08-16 01:50:30|9536.4|9526.4|9535.9|9525.9|9536.4|9526.4|9535.9|9525.9|4
1629078640000|2021-08-16 01:50:40|9535.6|9525.6|9536.1|9526.1|9536.9|9526.9|9535.6|9525.6|7
1629078650000|2021-08-16 01:50:50|9535.9|9525.9|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|7
1629078660000|2021-08-16 01:51:00|9536|9526|9533.9|9523.9|9536|9526|9533.6|9523.6|14
1629078670000|2021-08-16 01:51:10|9533.4|9523.4|9530.1|9520.1|9533.4|9523.4|9530.1|9520.1|9
1629078680000|2021-08-16 01:51:20|9530.4|9520.4|9530.4|9520.4|9530.4|9520.4|9528.9|9518.9|8
1629078690000|2021-08-16 01:51:30|9529|9519|9532.1|9522.1|9532.9|9522.9|9528.3|9518.3|8
1629078700000|2021-08-16 01:51:40|9532|9522|9532.4|9522.4|9532.4|9522.4|9530.9|9520.9|13
1629078710000|2021-08-16 01:51:50|9533.3|9523.3|9534.9|9524.9|9534.9|9524.9|9533.3|9523.3|8
1629078720000|2021-08-16 01:52:00|9534.4|9524.4|9535.4|9525.4|9535.4|9525.4|9534.1|9524.1|17
1629078730000|2021-08-16 01:52:10|9534.6|9524.6|9535.9|9525.9|9536.5|9526.5|9534.4|9524.4|6
1629078740000|2021-08-16 01:52:20|9536.1|9526.1|9537.1|9527.1|9537.3|9527.3|9536.1|9526.1|12
1629078750000|2021-08-16 01:52:30|9536.9|9526.9|9536.4|9526.4|9537.4|9527.4|9535.1|9525.1|10
1629078760000|2021-08-16 01:52:40|9537.8|9527.8|9537.9|9527.9|9538.3|9528.3|9537.6|9527.6|7
1629078770000|2021-08-16 01:52:50|9537.6|9527.6|9536.9|9526.9|9538.4|9528.4|9536.4|9526.4|15
1629078780000|2021-08-16 01:53:00|9536.4|9526.4|9536.3|9526.3|9536.6|9526.6|9535.6|9525.6|9
1629078790000|2021-08-16 01:53:10|9535.4|9525.4|9535.6|9525.6|9537.1|9527.1|9535|9525|13
1629078800000|2021-08-16 01:53:20|9536.3|9526.3|9534.8|9524.8|9536.3|9526.3|9534.6|9524.6|9
1629078810000|2021-08-16 01:53:30|9534.6|9524.6|9532.1|9522.1|9534.6|9524.6|9532.1|9522.1|5
1629078820000|2021-08-16 01:53:40|9531.6|9521.6|9531.6|9521.6|9531.6|9521.6|9531.5|9521.5|3
1629078830000|2021-08-16 01:53:50|9531.4|9521.4|9530.9|9520.9|9531.6|9521.6|9530.9|9520.9|6
1629078840000|2021-08-16 01:54:00|9531.1|9521.1|9529.4|9519.4|9531.1|9521.1|9529|9519|6
1629078850000|2021-08-16 01:54:10|9529.1|9519.1|9528.6|9518.6|9529.4|9519.4|9528.6|9518.6|5
1629078860000|2021-08-16 01:54:20|9528.9|9518.9|9531|9521|9533.4|9523.4|9528.9|9518.9|10
1629078870000|2021-08-16 01:54:30|9532.9|9522.9|9535.6|9525.6|9535.6|9525.6|9532.5|9522.5|9
1629078880000|2021-08-16 01:54:40|9535.8|9525.8|9537.3|9527.3|9537.3|9527.3|9535.8|9525.8|5
1629078890000|2021-08-16 01:54:50|9537.9|9527.9|9541.4|9531.4|9541.4|9531.4|9537.9|9527.9|6
1629078900000|2021-08-16 01:55:00|9541.1|9531.1|9545.1|9535.1|9545.1|9535.1|9540.4|9530.4|11
1629078910000|2021-08-16 01:55:10|9545.6|9535.6|9547.6|9537.6|9549.1|9539.1|9545.6|9535.6|14
1629078920000|2021-08-16 01:55:20|9547.9|9537.9|9552|9542|9553.5|9543.5|9547.9|9537.9|19
1629078930000|2021-08-16 01:55:30|9552.4|9542.4|9555.6|9545.6|9555.6|9545.6|9550.4|9540.4|17
1629078940000|2021-08-16 01:55:40|9555.3|9545.3|9551.9|9541.9|9555.8|9545.8|9551.9|9541.9|26
1629078950000|2021-08-16 01:55:50|9551.5|9541.5|9552.6|9542.6|9552.6|9542.6|9551.5|9541.5|5
1629078960000|2021-08-16 01:56:00|9552.1|9542.1|9551.1|9541.1|9552.1|9542.1|9549.4|9539.4|10
1629078970000|2021-08-16 01:56:10|9550.6|9540.6|9553.6|9543.6|9554.1|9544.1|9549.1|9539.1|10
1629078980000|2021-08-16 01:56:20|9553.1|9543.1|9554.9|9544.9|9554.9|9544.9|9553.1|9543.1|6
1629078990000|2021-08-16 01:56:30|9555.6|9545.6|9556.4|9546.4|9559.4|9549.4|9555.6|9545.6|11
1629079000000|2021-08-16 01:56:40|9555.9|9545.9|9556.9|9546.9|9556.9|9546.9|9555.6|9545.6|8
1629079010000|2021-08-16 01:56:50|9557.1|9547.1|9557.1|9547.1|9557.6|9547.6|9557.1|9547.1|3
1629079020000|2021-08-16 01:57:00|9556.6|9546.6|9555.8|9545.8|9557.1|9547.1|9555.8|9545.8|7
1629079030000|2021-08-16 01:57:10|9555.6|9545.6|9555.6|9545.6|9555.9|9545.9|9553.5|9543.5|14
1629079040000|2021-08-16 01:57:20|9555.4|9545.4|9556.4|9546.4|9556.4|9546.4|9554.9|9544.9|4
1629079050000|2021-08-16 01:57:30|9555.9|9545.9|9555.8|9545.8|9555.9|9545.9|9555.8|9545.8|2
1629079060000|2021-08-16 01:57:40|9554.8|9544.8|9556.5|9546.5|9556.5|9546.5|9554.1|9544.1|9
1629079070000|2021-08-16 01:57:50|9555.9|9545.9|9554.5|9544.5|9555.9|9545.9|9554.5|9544.5|5
1629079080000|2021-08-16 01:58:00|9554.1|9544.1|9552.6|9542.6|9554.1|9544.1|9552.6|9542.6|8
1629079090000|2021-08-16 01:58:10|9553.1|9543.1|9555.1|9545.1|9555.6|9545.6|9553.1|9543.1|6
1629079100000|2021-08-16 01:58:20|9555.6|9545.6|9555.5|9545.5|9556.6|9546.6|9555.4|9545.4|12
1629079110000|2021-08-16 01:58:30|9555.6|9545.6|9553.1|9543.1|9555.6|9545.6|9553.1|9543.1|6
1629079120000|2021-08-16 01:58:40|9552.6|9542.6|9551.9|9541.9|9552.6|9542.6|9551.4|9541.4|6
1629079130000|2021-08-16 01:58:50|9551.6|9541.6|9550.8|9540.8|9551.9|9541.9|9550.6|9540.6|9
1629079140000|2021-08-16 01:59:00|9550.6|9540.6|9550.1|9540.1|9551.3|9541.3|9549.9|9539.9|6
1629079150000|2021-08-16 01:59:10|9549.9|9539.9|9550.1|9540.1|9550.8|9540.8|9548.6|9538.6|13
1629079160000|2021-08-16 01:59:20|9550.4|9540.4|9548.6|9538.6|9551.4|9541.4|9548.6|9538.6|8
1629079170000|2021-08-16 01:59:30|9549.3|9539.3|9549.4|9539.4|9550.1|9540.1|9548.6|9538.6|8
1629079180000|2021-08-16 01:59:40|9550.1|9540.1|9550.1|9540.1|9550.1|9540.1|9549.4|9539.4|5
1629079190000|2021-08-16 01:59:50|9550.6|9540.6|9550.9|9540.9|9550.9|9540.9|9550.4|9540.4|7
1629079200000|2021-08-16 02:00:00|9549.1|9539.1|9542.6|9532.6|9549.1|9539.1|9542.4|9532.4|11
1629079210000|2021-08-16 02:00:10|9542.1|9532.1|9545.6|9535.6|9546.4|9536.4|9542|9532|9
1629079220000|2021-08-16 02:00:20|9545.8|9535.8|9544.6|9534.6|9546.9|9536.9|9544.1|9534.1|18
1629079230000|2021-08-16 02:00:30|9543.9|9533.9|9544|9534|9545|9535|9543.4|9533.4|18
1629079240000|2021-08-16 02:00:40|9544.1|9534.1|9542.1|9532.1|9544.4|9534.4|9542.1|9532.1|7
1629079250000|2021-08-16 02:00:50|9543.3|9533.3|9539.9|9529.9|9543.3|9533.3|9539.6|9529.6|14
1629079260000|2021-08-16 02:01:00|9540.9|9530.9|9541.1|9531.1|9541.5|9531.5|9539.6|9529.6|16
1629079270000|2021-08-16 02:01:10|9541.6|9531.6|9539.9|9529.9|9541.6|9531.6|9539.6|9529.6|10
1629079280000|2021-08-16 02:01:20|9540.3|9530.3|9542.6|9532.6|9542.6|9532.6|9540.3|9530.3|7
1629079290000|2021-08-16 02:01:30|9541.6|9531.6|9542.4|9532.4|9543.6|9533.6|9540.9|9530.9|19
1629079300000|2021-08-16 02:01:40|9541.6|9531.6|9542.3|9532.3|9543.5|9533.5|9541.6|9531.6|14
1629079310000|2021-08-16 02:01:50|9542.4|9532.4|9542.8|9532.8|9543.8|9533.8|9541.4|9531.4|16
1629079320000|2021-08-16 02:02:00|9541.9|9531.9|9541.1|9531.1|9542.9|9532.9|9540.4|9530.4|21
1629079330000|2021-08-16 02:02:10|9540.9|9530.9|9540.5|9530.5|9540.9|9530.9|9539.8|9529.8|8
1629079340000|2021-08-16 02:02:20|9540.9|9530.9|9541.4|9531.4|9543.1|9533.1|9540.9|9530.9|11
1629079350000|2021-08-16 02:02:30|9542|9532|9541.9|9531.9|9542|9532|9540.9|9530.9|12
1629079360000|2021-08-16 02:02:40|9541|9531|9542.3|9532.3|9543.4|9533.4|9541|9531|14
1629079370000|2021-08-16 02:02:50|9542.4|9532.4|9543.9|9533.9|9544.8|9534.8|9542.1|9532.1|17
1629079380000|2021-08-16 02:03:00|9544.6|9534.6|9546.1|9536.1|9546.9|9536.9|9544|9534|17
1629079390000|2021-08-16 02:03:10|9545.6|9535.6|9546.1|9536.1|9546.4|9536.4|9544.9|9534.9|14
1629079400000|2021-08-16 02:03:20|9545.4|9535.4|9546.1|9536.1|9546.1|9536.1|9545.4|9535.4|6
1629079410000|2021-08-16 02:03:30|9546|9536|9545.6|9535.6|9546.4|9536.4|9545.1|9535.1|10
1629079420000|2021-08-16 02:03:40|9545.4|9535.4|9543.4|9533.4|9545.6|9535.6|9543.1|9533.1|15
1629079430000|2021-08-16 02:03:50|9543.8|9533.8|9545.9|9535.9|9545.9|9535.9|9543.3|9533.3|14
1629079440000|2021-08-16 02:04:00|9545.5|9535.5|9543.9|9533.9|9545.5|9535.5|9543.1|9533.1|7
1629079450000|2021-08-16 02:04:10|9543.6|9533.6|9544.3|9534.3|9545.1|9535.1|9543.6|9533.6|18
1629079460000|2021-08-16 02:04:20|9544.5|9534.5|9544.1|9534.1|9544.6|9534.6|9543.9|9533.9|7
1629079470000|2021-08-16 02:04:30|9543.9|9533.9|9544|9534|9544.4|9534.4|9543.9|9533.9|9
1629079480000|2021-08-16 02:04:40|9544.1|9534.1|9543.5|9533.5|9544.1|9534.1|9543|9533|7
1629079490000|2021-08-16 02:04:50|9543.1|9533.1|9540.8|9530.8|9543.1|9533.1|9539.1|9529.1|17
1629079500000|2021-08-16 02:05:00|9540|9530|9541.9|9531.9|9542.1|9532.1|9540|9530|11
1629079510000|2021-08-16 02:05:10|9542.4|9532.4|9540.9|9530.9|9542.4|9532.4|9539.6|9529.6|10
1629079520000|2021-08-16 02:05:20|9540.8|9530.8|9540.6|9530.6|9540.9|9530.9|9540.1|9530.1|9
1629079530000|2021-08-16 02:05:30|9540.3|9530.3|9540.5|9530.5|9541.1|9531.1|9539.4|9529.4|13
1629079540000|2021-08-16 02:05:40|9540.1|9530.1|9539.6|9529.6|9540.1|9530.1|9539.6|9529.6|4
1629079550000|2021-08-16 02:05:50|9540.3|9530.3|9540.4|9530.4|9540.4|9530.4|9539.4|9529.4|8
1629079560000|2021-08-16 02:06:00|9540.1|9530.1|9538.6|9528.6|9540.3|9530.3|9538.6|9528.6|14
1629079570000|2021-08-16 02:06:10|9538.4|9528.4|9534.4|9524.4|9538.4|9528.4|9533.4|9523.4|19
1629079580000|2021-08-16 02:06:20|9534.6|9524.6|9536.4|9526.4|9537.1|9527.1|9534.6|9524.6|17
1629079590000|2021-08-16 02:06:30|9536.1|9526.1|9536.1|9526.1|9536.5|9526.5|9535.8|9525.8|8
1629079600000|2021-08-16 02:06:40|9536.3|9526.3|9535.6|9525.6|9536.6|9526.6|9535.6|9525.6|13
1629079610000|2021-08-16 02:06:50|9535.4|9525.4|9533|9523|9536.4|9526.4|9533|9523|18
1629079620000|2021-08-16 02:07:00|9533.4|9523.4|9534.9|9524.9|9534.9|9524.9|9532.1|9522.1|13
1629079630000|2021-08-16 02:07:10|9535.3|9525.3|9534.9|9524.9|9535.4|9525.4|9534.6|9524.6|9
1629079640000|2021-08-16 02:07:20|9535.1|9525.1|9534.5|9524.5|9535.4|9525.4|9534.5|9524.5|4
1629079650000|2021-08-16 02:07:30|9534.6|9524.6|9534.8|9524.8|9534.9|9524.9|9533.8|9523.8|12
1629079660000|2021-08-16 02:07:40|9535.4|9525.4|9535.1|9525.1|9535.4|9525.4|9535.1|9525.1|4
1629079670000|2021-08-16 02:07:50|9534.9|9524.9|9535.1|9525.1|9535.4|9525.4|9534.6|9524.6|7
1629079680000|2021-08-16 02:08:00|9535|9525|9532.9|9522.9|9535|9525|9532.9|9522.9|12
1629079700000|2021-08-16 02:08:20|9532.6|9522.6|9531.9|9521.9|9532.6|9522.6|9530.9|9520.9|8
1629079710000|2021-08-16 02:08:30|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9530.9|9520.9|3
1629079720000|2021-08-16 02:08:40|9531.4|9521.4|9531.4|9521.4|9531.4|9521.4|9530.5|9520.5|7
1629079730000|2021-08-16 02:08:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1629079740000|2021-08-16 02:09:00|9531|9521|9531.4|9521.4|9531.6|9521.6|9531|9521|4
1629079750000|2021-08-16 02:09:10|9531.1|9521.1|9529.3|9519.3|9531.1|9521.1|9528.6|9518.6|9
1629079760000|2021-08-16 02:09:20|9528.9|9518.9|9527.6|9517.6|9530.1|9520.1|9527.6|9517.6|19
1629079770000|2021-08-16 02:09:30|9527.9|9517.9|9527.6|9517.6|9528.4|9518.4|9527.6|9517.6|8
1629079780000|2021-08-16 02:09:40|9527.9|9517.9|9528.4|9518.4|9528.4|9518.4|9527.4|9517.4|14
1629079790000|2021-08-16 02:09:50|9528.8|9518.8|9527.9|9517.9|9528.8|9518.8|9527.9|9517.9|5
1629079800000|2021-08-16 02:10:00|9528.3|9518.3|9523.9|9513.9|9528.4|9518.4|9523.5|9513.5|11
1629079810000|2021-08-16 02:10:10|9524.6|9514.6|9523.4|9513.4|9524.6|9514.6|9523.4|9513.4|5
1629079820000|2021-08-16 02:10:20|9523.9|9513.9|9523.9|9513.9|9524.9|9514.9|9523.9|9513.9|6
1629079830000|2021-08-16 02:10:30|9524.4|9514.4|9524.3|9514.3|9524.6|9514.6|9523.4|9513.4|9
1629079840000|2021-08-16 02:10:40|9524.4|9514.4|9521.3|9511.3|9524.6|9514.6|9520.1|9510.1|15
1629079850000|2021-08-16 02:10:50|9521.5|9511.5|9522.9|9512.9|9524.1|9514.1|9521.5|9511.5|14
1629079860000|2021-08-16 02:11:00|9522.6|9512.6|9524.3|9514.3|9524.3|9514.3|9522|9512|11
1629079870000|2021-08-16 02:11:10|9523.1|9513.1|9523.5|9513.5|9524.1|9514.1|9522.8|9512.8|9
1629079880000|2021-08-16 02:11:20|9523.6|9513.6|9523.6|9513.6|9525.1|9515.1|9523.6|9513.6|10
1629079890000|2021-08-16 02:11:30|9523.5|9513.5|9522.9|9512.9|9523.5|9513.5|9522.9|9512.9|4
1629079900000|2021-08-16 02:11:40|9523.6|9513.6|9524.4|9514.4|9524.6|9514.6|9523.6|9513.6|3
1629079910000|2021-08-16 02:11:50|9523.9|9513.9|9522.6|9512.6|9523.9|9513.9|9522.4|9512.4|7
1629079920000|2021-08-16 02:12:00|9522.9|9512.9|9524|9514|9524|9514|9522.6|9512.6|8
1629079930000|2021-08-16 02:12:10|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9522.1|9512.1|10
1629079940000|2021-08-16 02:12:20|9523.5|9513.5|9525.4|9515.4|9526.1|9516.1|9522.9|9512.9|15
1629079950000|2021-08-16 02:12:30|9525.5|9515.5|9525.6|9515.6|9525.9|9515.9|9525|9515|13
1629079960000|2021-08-16 02:12:40|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.3|9514.3|11
1629079970000|2021-08-16 02:12:50|9524.4|9514.4|9523.6|9513.6|9524.6|9514.6|9523.1|9513.1|7
1629079980000|2021-08-16 02:13:00|9522.1|9512.1|9520.8|9510.8|9522.1|9512.1|9519.6|9509.6|10
1629079990000|2021-08-16 02:13:10|9520.6|9510.6|9524.4|9514.4|9524.4|9514.4|9520.6|9510.6|12
1629080000000|2021-08-16 02:13:20|9524.5|9514.5|9525.9|9515.9|9525.9|9515.9|9524.5|9514.5|3
1629080010000|2021-08-16 02:13:30|9526.3|9516.3|9526.9|9516.9|9527.1|9517.1|9526.3|9516.3|4
1629080020000|2021-08-16 02:13:40|9527.1|9517.1|9531.4|9521.4|9531.4|9521.4|9527.1|9517.1|3
1629080030000|2021-08-16 02:13:50|9531.3|9521.3|9528.9|9518.9|9531.3|9521.3|9528.9|9518.9|5
1629080040000|2021-08-16 02:14:00|9528.4|9518.4|9528.6|9518.6|9528.6|9518.6|9527|9517|8
1629080050000|2021-08-16 02:14:10|9529|9519|9529|9519|9529|9519|9528.6|9518.6|3
1629080060000|2021-08-16 02:14:20|9528.6|9518.6|9527.4|9517.4|9528.6|9518.6|9527.4|9517.4|3
1629080070000|2021-08-16 02:14:30|9527.9|9517.9|9527.1|9517.1|9527.9|9517.9|9525.9|9515.9|10
1629080080000|2021-08-16 02:14:40|9527.4|9517.4|9526.5|9516.5|9527.4|9517.4|9526.5|9516.5|5
1629080090000|2021-08-16 02:14:50|9526.9|9516.9|9527.6|9517.6|9528.6|9518.6|9526.9|9516.9|9
1629080100000|2021-08-16 02:15:00|9527.5|9517.5|9525.4|9515.4|9527.5|9517.5|9525.4|9515.4|9
1629080110000|2021-08-16 02:15:10|9524.8|9514.8|9525.9|9515.9|9526|9516|9524.6|9514.6|4
1629080120000|2021-08-16 02:15:20|9525.5|9515.5|9526.5|9516.5|9527.1|9517.1|9525.5|9515.5|6
1629080130000|2021-08-16 02:15:30|9526.1|9516.1|9526.4|9516.4|9526.4|9516.4|9526.1|9516.1|2
1629080140000|2021-08-16 02:15:40|9526.6|9516.6|9526.6|9516.6|9527.1|9517.1|9526.6|9516.6|4
1629080160000|2021-08-16 02:16:00|9526.9|9516.9|9526.9|9516.9|9527.1|9517.1|9526.9|9516.9|3
1629080180000|2021-08-16 02:16:20|9527.1|9517.1|9526.6|9516.6|9527.4|9517.4|9526.6|9516.6|6
1629080190000|2021-08-16 02:16:30|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|1
1629080200000|2021-08-16 02:16:40|9526.1|9516.1|9526.1|9516.1|9526.3|9516.3|9525.5|9515.5|5
1629080210000|2021-08-16 02:16:50|9525.1|9515.1|9524.4|9514.4|9525.1|9515.1|9523.9|9513.9|5
1629080220000|2021-08-16 02:17:00|9524.1|9514.1|9522.9|9512.9|9524.1|9514.1|9522.9|9512.9|5
1629080230000|2021-08-16 02:17:10|9524.1|9514.1|9523.4|9513.4|9524.1|9514.1|9523.4|9513.4|3
1629080240000|2021-08-16 02:17:20|9523.9|9513.9|9525.6|9515.6|9526.1|9516.1|9523.9|9513.9|6
1629080270000|2021-08-16 02:17:50|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|9525.9|9515.9|1
1629080280000|2021-08-16 02:18:00|9525.8|9515.8|9525.1|9515.1|9525.8|9515.8|9524.3|9514.3|5
1629080290000|2021-08-16 02:18:10|9525.4|9515.4|9525.1|9515.1|9525.9|9515.9|9524.9|9514.9|8
1629080330000|2021-08-16 02:18:50|9525.6|9515.6|9525.1|9515.1|9525.6|9515.6|9525.1|9515.1|2
1629080340000|2021-08-16 02:19:00|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1629080350000|2021-08-16 02:19:10|9524.8|9514.8|9524.4|9514.4|9525.3|9515.3|9524.4|9514.4|4
1629080360000|2021-08-16 02:19:20|9524.9|9514.9|9524|9514|9524.9|9514.9|9524|9514|5
1629080370000|2021-08-16 02:19:30|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|2
1629080380000|2021-08-16 02:19:40|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1629080390000|2021-08-16 02:19:50|9524.5|9514.5|9525.6|9515.6|9525.6|9515.6|9524.5|9514.5|4
1629080400000|2021-08-16 02:20:00|9525.4|9515.4|9524.5|9514.5|9525.4|9515.4|9524.5|9514.5|5
1629080410000|2021-08-16 02:20:10|9524.9|9514.9|9525.6|9515.6|9525.6|9515.6|9524.9|9514.9|2
1629080420000|2021-08-16 02:20:20|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|3
1629080430000|2021-08-16 02:20:30|9525.3|9515.3|9525|9515|9525.3|9515.3|9524.9|9514.9|3
1629080440000|2021-08-16 02:20:40|9525.3|9515.3|9524.4|9514.4|9525.3|9515.3|9524.4|9514.4|5
1629080460000|2021-08-16 02:21:00|9524.1|9514.1|9522.1|9512.1|9524.1|9514.1|9521.9|9511.9|4
1629080470000|2021-08-16 02:21:10|9522.4|9512.4|9521.9|9511.9|9522.4|9512.4|9521.9|9511.9|3
1629080480000|2021-08-16 02:21:20|9521.6|9511.6|9519.5|9509.5|9521.6|9511.6|9519.1|9509.1|9
1629080490000|2021-08-16 02:21:30|9520.1|9510.1|9521|9511|9521.4|9511.4|9520.1|9510.1|4
1629080500000|2021-08-16 02:21:40|9521.3|9511.3|9520|9510|9522.5|9512.5|9520|9510|9
1629080510000|2021-08-16 02:21:50|9519.8|9509.8|9520.5|9510.5|9521.6|9511.6|9519.8|9509.8|5
1629080520000|2021-08-16 02:22:00|9521.6|9511.6|9515.4|9505.4|9524.6|9514.6|9515.4|9505.4|14
1629080530000|2021-08-16 02:22:10|9515.5|9505.5|9517.6|9507.6|9517.6|9507.6|9515.5|9505.5|8
1629080540000|2021-08-16 02:22:20|9516.9|9506.9|9515.1|9505.1|9516.9|9506.9|9515.1|9505.1|5
1629080550000|2021-08-16 02:22:30|9514.8|9504.8|9516.1|9506.1|9516.1|9506.1|9514.8|9504.8|4
1629080560000|2021-08-16 02:22:40|9516.5|9506.5|9517.4|9507.4|9517.4|9507.4|9516.5|9506.5|4
1629080570000|2021-08-16 02:22:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9517.1|9507.1|5
1629080580000|2021-08-16 02:23:00|9518.8|9508.8|9516.6|9506.6|9518.8|9508.8|9516.6|9506.6|9
1629080590000|2021-08-16 02:23:10|9516.1|9506.1|9516.5|9506.5|9517.1|9507.1|9516.1|9506.1|5
1629080600000|2021-08-16 02:23:20|9516.4|9506.4|9515.4|9505.4|9516.4|9506.4|9515.4|9505.4|4
1629080610000|2021-08-16 02:23:30|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514.5|9504.5|2
1629080620000|2021-08-16 02:23:40|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|9515.1|9505.1|1
1629080630000|2021-08-16 02:23:50|9515.4|9505.4|9515.6|9505.6|9517.4|9507.4|9514.8|9504.8|7
1629080640000|2021-08-16 02:24:00|9515.5|9505.5|9513.6|9503.6|9515.6|9505.6|9513.1|9503.1|7
1629080650000|2021-08-16 02:24:10|9513.4|9503.4|9512.4|9502.4|9513.9|9503.9|9512.1|9502.1|8
1629080660000|2021-08-16 02:24:20|9512.6|9502.6|9514.6|9504.6|9514.9|9504.9|9512.6|9502.6|4
1629080670000|2021-08-16 02:24:30|9514.9|9504.9|9518|9508|9518.1|9508.1|9514.6|9504.6|5
1629080680000|2021-08-16 02:24:40|9517.6|9507.6|9516.8|9506.8|9517.6|9507.6|9516.3|9506.3|6
1629080690000|2021-08-16 02:24:50|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9515.9|9505.9|5
1629080720000|2021-08-16 02:25:20|9517.3|9507.3|9518|9508|9518|9508|9517.3|9507.3|2
1629080730000|2021-08-16 02:25:30|9518.1|9508.1|9518.3|9508.3|9518.6|9508.6|9518.1|9508.1|3
1629080740000|2021-08-16 02:25:40|9518.5|9508.5|9518.6|9508.6|9518.6|9508.6|9518.5|9508.5|2
1629080750000|2021-08-16 02:25:50|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1629080760000|2021-08-16 02:26:00|9519.6|9509.6|9518.9|9508.9|9519.6|9509.6|9518.9|9508.9|2
1629080790000|2021-08-16 02:26:30|9519.4|9509.4|9519.6|9509.6|9519.6|9509.6|9519.4|9509.4|2
1629080800000|2021-08-16 02:26:40|9519|9509|9519|9509|9519|9509|9519|9509|1
1629080810000|2021-08-16 02:26:50|9518.9|9508.9|9518.6|9508.6|9518.9|9508.9|9518.4|9508.4|3
1629080820000|2021-08-16 02:27:00|9518.4|9508.4|9516.5|9506.5|9518.6|9508.6|9516.5|9506.5|4
1629080830000|2021-08-16 02:27:10|9517|9507|9517.6|9507.6|9518.1|9508.1|9517|9507|4
1629080840000|2021-08-16 02:27:20|9518|9508|9517.4|9507.4|9518|9508|9517.4|9507.4|3
1629080850000|2021-08-16 02:27:30|9516.9|9506.9|9518.9|9508.9|9518.9|9508.9|9516.8|9506.8|5
1629080860000|2021-08-16 02:27:40|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1629080870000|2021-08-16 02:27:50|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|3
1629080880000|2021-08-16 02:28:00|9518.4|9508.4|9518|9508|9518.4|9508.4|9518|9508|2
1629080900000|2021-08-16 02:28:20|9518.3|9508.3|9518.4|9508.4|9518.4|9508.4|9518.3|9508.3|2
1629080910000|2021-08-16 02:28:30|9518.1|9508.1|9516.6|9506.6|9518.1|9508.1|9516.6|9506.6|4
1629080940000|2021-08-16 02:29:00|9515.8|9505.8|9514.1|9504.1|9515.8|9505.8|9514.1|9504.1|4
1629080950000|2021-08-16 02:29:10|9514.4|9504.4|9514.6|9504.6|9514.6|9504.6|9514.4|9504.4|2
1629080960000|2021-08-16 02:29:20|9514.9|9504.9|9514.6|9504.6|9515.9|9505.9|9514.4|9504.4|9
1629080970000|2021-08-16 02:29:30|9514.9|9504.9|9514.4|9504.4|9514.9|9504.9|9514.4|9504.4|3
1629080980000|2021-08-16 02:29:40|9514.6|9504.6|9514.4|9504.4|9514.6|9504.6|9514.4|9504.4|2
1629080990000|2021-08-16 02:29:50|9514.6|9504.6|9514.4|9504.4|9514.6|9504.6|9514.4|9504.4|4
1629081000000|2021-08-16 02:30:00|9514.6|9504.6|9519.6|9509.6|9521|9511|9514.6|9504.6|28
1629081010000|2021-08-16 02:30:10|9518.8|9508.8|9516.5|9506.5|9518.8|9508.8|9515.1|9505.1|23
1629081020000|2021-08-16 02:30:20|9516.6|9506.6|9515.9|9505.9|9517.6|9507.6|9515|9505|16
1629081030000|2021-08-16 02:30:30|9516|9506|9516.9|9506.9|9517.6|9507.6|9516|9506|6
1629081040000|2021-08-16 02:30:40|9516.8|9506.8|9514.5|9504.5|9516.8|9506.8|9514.5|9504.5|14
1629081050000|2021-08-16 02:30:50|9514.9|9504.9|9516.6|9506.6|9518.1|9508.1|9514.9|9504.9|13
1629081060000|2021-08-16 02:31:00|9516.5|9506.5|9515.8|9505.8|9516.6|9506.6|9515.6|9505.6|12
1629081070000|2021-08-16 02:31:10|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9513.6|9503.6|11
1629081080000|2021-08-16 02:31:20|9516.1|9506.1|9515.9|9505.9|9516.1|9506.1|9515.4|9505.4|8
1629081090000|2021-08-16 02:31:30|9515.5|9505.5|9514.4|9504.4|9515.5|9505.5|9514|9504|8
1629081100000|2021-08-16 02:31:40|9514.6|9504.6|9514.3|9504.3|9514.6|9504.6|9513.4|9503.4|10
1629081110000|2021-08-16 02:31:50|9514.6|9504.6|9515.9|9505.9|9515.9|9505.9|9514.6|9504.6|4
1629081120000|2021-08-16 02:32:00|9516.3|9506.3|9515.9|9505.9|9516.3|9506.3|9515.4|9505.4|4
1629081130000|2021-08-16 02:32:10|9516.1|9506.1|9518.4|9508.4|9519|9509|9516.1|9506.1|12
1629081140000|2021-08-16 02:32:20|9518.8|9508.8|9517.4|9507.4|9520.4|9510.4|9517.4|9507.4|15
1629081150000|2021-08-16 02:32:30|9518.1|9508.1|9518.5|9508.5|9518.5|9508.5|9518.1|9508.1|2
1629081160000|2021-08-16 02:32:40|9518.8|9508.8|9519|9509|9519|9509|9518.1|9508.1|6
1629081170000|2021-08-16 02:32:50|9519.4|9509.4|9518.9|9508.9|9520.1|9510.1|9517.8|9507.8|9
1629081180000|2021-08-16 02:33:00|9519.4|9509.4|9518.4|9508.4|9519.6|9509.6|9517.8|9507.8|9
1629081190000|2021-08-16 02:33:10|9518.3|9508.3|9516.3|9506.3|9518.3|9508.3|9515.9|9505.9|4
1629081200000|2021-08-16 02:33:20|9516.6|9506.6|9517.1|9507.1|9517.4|9507.4|9516.4|9506.4|8
1629081210000|2021-08-16 02:33:30|9516.9|9506.9|9516.8|9506.8|9516.9|9506.9|9515.9|9505.9|7
1629081220000|2021-08-16 02:33:40|9516.9|9506.9|9517.1|9507.1|9517.1|9507.1|9516|9506|6
1629081230000|2021-08-16 02:33:50|9517.4|9507.4|9520.4|9510.4|9520.6|9510.6|9517.4|9507.4|6
1629081240000|2021-08-16 02:34:00|9519.9|9509.9|9520.4|9510.4|9521|9511|9518.9|9508.9|9
1629081250000|2021-08-16 02:34:10|9520.6|9510.6|9522.6|9512.6|9522.6|9512.6|9520.6|9510.6|7
1629081260000|2021-08-16 02:34:20|9522.4|9512.4|9523.6|9513.6|9523.6|9513.6|9522.4|9512.4|5
1629081270000|2021-08-16 02:34:30|9523.4|9513.4|9524.6|9514.6|9524.6|9514.6|9523.1|9513.1|6
1629081280000|2021-08-16 02:34:40|9524.4|9514.4|9525.8|9515.8|9525.9|9515.9|9524.4|9514.4|4
1629081290000|2021-08-16 02:34:50|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9525.5|9515.5|7
1629081300000|2021-08-16 02:35:00|9525.9|9515.9|9523.1|9513.1|9525.9|9515.9|9523.1|9513.1|9
1629081310000|2021-08-16 02:35:10|9523.6|9513.6|9523.1|9513.1|9523.6|9513.6|9523.1|9513.1|2
1629081320000|2021-08-16 02:35:20|9523.4|9513.4|9521.9|9511.9|9523.4|9513.4|9521.4|9511.4|6
1629081330000|2021-08-16 02:35:30|9521.6|9511.6|9520.9|9510.9|9521.6|9511.6|9520.9|9510.9|3
1629081340000|2021-08-16 02:35:40|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1629081350000|2021-08-16 02:35:50|9520.9|9510.9|9521.1|9511.1|9521.1|9511.1|9520.3|9510.3|6
1629081360000|2021-08-16 02:36:00|9520.8|9510.8|9521.9|9511.9|9521.9|9511.9|9520.8|9510.8|9
1629081370000|2021-08-16 02:36:10|9522.3|9512.3|9524.6|9514.6|9524.9|9514.9|9522.3|9512.3|3
1629081380000|2021-08-16 02:36:20|9525.6|9515.6|9525.6|9515.6|9525.6|9515.6|9523.9|9513.9|5
1629081390000|2021-08-16 02:36:30|9525.4|9515.4|9525.3|9515.3|9525.4|9515.4|9525.3|9515.3|2
1629081400000|2021-08-16 02:36:40|9525.4|9515.4|9525|9515|9525.4|9515.4|9524.4|9514.4|6
1629081410000|2021-08-16 02:36:50|9524.6|9514.6|9521.1|9511.1|9524.6|9514.6|9519.9|9509.9|15
1629081420000|2021-08-16 02:37:00|9521.3|9511.3|9522.1|9512.1|9522.1|9512.1|9521.1|9511.1|7
1629081430000|2021-08-16 02:37:10|9522|9512|9520.9|9510.9|9522|9512|9520|9510|10
1629081440000|2021-08-16 02:37:20|9521|9511|9521.4|9511.4|9522.4|9512.4|9521|9511|5
1629081450000|2021-08-16 02:37:30|9521.6|9511.6|9520.9|9510.9|9522.3|9512.3|9520.9|9510.9|5
1629081460000|2021-08-16 02:37:40|9520.3|9510.3|9520.4|9510.4|9521.4|9511.4|9520.3|9510.3|8
1629081470000|2021-08-16 02:37:50|9520.6|9510.6|9521.1|9511.1|9521.1|9511.1|9520.6|9510.6|2
1629081480000|2021-08-16 02:38:00|9520.9|9510.9|9520.3|9510.3|9520.9|9510.9|9520.3|9510.3|2
1629081490000|2021-08-16 02:38:10|9520.4|9510.4|9521.4|9511.4|9522.1|9512.1|9520.4|9510.4|5
1629081500000|2021-08-16 02:38:20|9521.6|9511.6|9521.4|9511.4|9521.6|9511.6|9521.4|9511.4|6
1629081510000|2021-08-16 02:38:30|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1629081520000|2021-08-16 02:38:40|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1629081530000|2021-08-16 02:38:50|9521.6|9511.6|9521|9511|9521.6|9511.6|9521|9511|4
1629081540000|2021-08-16 02:39:00|9520.8|9510.8|9518.8|9508.8|9520.8|9510.8|9518.8|9508.8|4
1629081550000|2021-08-16 02:39:10|9518.9|9508.9|9519.4|9509.4|9519.6|9509.6|9518.9|9508.9|7
1629081560000|2021-08-16 02:39:20|9519.1|9509.1|9519.9|9509.9|9519.9|9509.9|9519.1|9509.1|4
1629081570000|2021-08-16 02:39:30|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.6|9509.6|4
1629081580000|2021-08-16 02:39:40|9519.6|9509.6|9519.1|9509.1|9519.6|9509.6|9519.1|9509.1|7
1629081590000|2021-08-16 02:39:50|9518.4|9508.4|9516.8|9506.8|9518.4|9508.4|9516.8|9506.8|5
1629081600000|2021-08-16 02:40:00|9516.6|9506.6|9517.6|9507.6|9517.6|9507.6|9516.6|9506.6|4
1629081610000|2021-08-16 02:40:10|9516.8|9506.8|9516.6|9506.6|9517.6|9507.6|9516.4|9506.4|11
1629081620000|2021-08-16 02:40:20|9516.9|9506.9|9516.9|9506.9|9516.9|9506.9|9516.6|9506.6|3
1629081630000|2021-08-16 02:40:30|9517.1|9507.1|9516.1|9506.1|9517.1|9507.1|9515.6|9505.6|10
1629081640000|2021-08-16 02:40:40|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|2
1629081650000|2021-08-16 02:40:50|9516.9|9506.9|9516.1|9506.1|9516.9|9506.9|9515.8|9505.8|9
1629081660000|2021-08-16 02:41:00|9516.3|9506.3|9514.9|9504.9|9516.9|9506.9|9514.9|9504.9|4
1629081670000|2021-08-16 02:41:10|9515.1|9505.1|9515.4|9505.4|9515.9|9505.9|9515.1|9505.1|5
1629081680000|2021-08-16 02:41:20|9514.1|9504.1|9514|9504|9515|9505|9513.5|9503.5|11
1629081690000|2021-08-16 02:41:30|9514.9|9504.9|9514.9|9504.9|9515.4|9505.4|9514|9504|10
1629081700000|2021-08-16 02:41:40|9514.4|9504.4|9515.4|9505.4|9515.4|9505.4|9514.4|9504.4|6
1629081710000|2021-08-16 02:41:50|9516.1|9506.1|9518.1|9508.1|9518.1|9508.1|9516.1|9506.1|6
1629081720000|2021-08-16 02:42:00|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1629081730000|2021-08-16 02:42:10|9518.1|9508.1|9518.8|9508.8|9519.1|9509.1|9518.1|9508.1|6
1629081740000|2021-08-16 02:42:20|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|9518.4|9508.4|1
1629081750000|2021-08-16 02:42:30|9518.8|9508.8|9518|9508|9518.9|9508.9|9518|9508|5
1629081760000|2021-08-16 02:42:40|9518.5|9508.5|9518.6|9508.6|9518.6|9508.6|9518.5|9508.5|2
1629081770000|2021-08-16 02:42:50|9518.9|9508.9|9520.1|9510.1|9520.1|9510.1|9518.9|9508.9|2
1629081780000|2021-08-16 02:43:00|9519.6|9509.6|9519.6|9509.6|9519.6|9509.6|9519.4|9509.4|3
1629081790000|2021-08-16 02:43:10|9519.8|9509.8|9522|9512|9522|9512|9519.8|9509.8|2
1629081800000|2021-08-16 02:43:20|9521.5|9511.5|9521.4|9511.4|9521.5|9511.5|9521.4|9511.4|2
1629081810000|2021-08-16 02:43:30|9521.1|9511.1|9520.8|9510.8|9521.1|9511.1|9520.8|9510.8|2
1629081820000|2021-08-16 02:43:40|9520.4|9510.4|9518.4|9508.4|9520.4|9510.4|9518.3|9508.3|5
1629081850000|2021-08-16 02:44:10|9518.1|9508.1|9516.6|9506.6|9518.1|9508.1|9516.6|9506.6|6
1629081860000|2021-08-16 02:44:20|9516.4|9506.4|9514.9|9504.9|9516.4|9506.4|9514.9|9504.9|3
1629081870000|2021-08-16 02:44:30|9514.6|9504.6|9514.5|9504.5|9514.6|9504.6|9514.5|9504.5|2
1629081880000|2021-08-16 02:44:40|9514.8|9504.8|9514.6|9504.6|9514.8|9504.8|9514.4|9504.4|4
1629081890000|2021-08-16 02:44:50|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.8|9504.8|3
1629081900000|2021-08-16 02:45:00|9514.8|9504.8|9513.9|9503.9|9514.8|9504.8|9513.9|9503.9|5
1629081910000|2021-08-16 02:45:10|9513.4|9503.4|9513.6|9503.6|9513.6|9503.6|9513.4|9503.4|2
1629081920000|2021-08-16 02:45:20|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|9513.4|9503.4|1
1629081930000|2021-08-16 02:45:30|9513.6|9503.6|9514.6|9504.6|9514.6|9504.6|9513.6|9503.6|3
1629081940000|2021-08-16 02:45:40|9514.1|9504.1|9514.9|9504.9|9514.9|9504.9|9514.1|9504.1|3
1629081950000|2021-08-16 02:45:50|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9513.9|9503.9|6
1629081970000|2021-08-16 02:46:10|9514.4|9504.4|9513.9|9503.9|9514.4|9504.4|9513.9|9503.9|3
1629081980000|2021-08-16 02:46:20|9514.1|9504.1|9514.1|9504.1|9514.6|9504.6|9514.1|9504.1|3
1629081990000|2021-08-16 02:46:30|9513.9|9503.9|9512.9|9502.9|9513.9|9503.9|9512.6|9502.6|6
1629082000000|2021-08-16 02:46:40|9512.6|9502.6|9512.9|9502.9|9512.9|9502.9|9511.8|9501.8|10
1629082010000|2021-08-16 02:46:50|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1629082020000|2021-08-16 02:47:00|9512.9|9502.9|9512.8|9502.8|9513.4|9503.4|9512.5|9502.5|6
1629082030000|2021-08-16 02:47:10|9512.5|9502.5|9514.4|9504.4|9514.4|9504.4|9512.5|9502.5|7
1629082040000|2021-08-16 02:47:20|9513.9|9503.9|9514.4|9504.4|9514.4|9504.4|9513.9|9503.9|4
1629082050000|2021-08-16 02:47:30|9515.4|9505.4|9516|9506|9516|9506|9515.4|9505.4|3
1629082060000|2021-08-16 02:47:40|9515.6|9505.6|9516.3|9506.3|9516.3|9506.3|9514.9|9504.9|8
1629082070000|2021-08-16 02:47:50|9515.6|9505.6|9516.6|9506.6|9517.6|9507.6|9515.5|9505.5|9
1629082080000|2021-08-16 02:48:00|9517.6|9507.6|9517.9|9507.9|9517.9|9507.9|9516.9|9506.9|6
1629082100000|2021-08-16 02:48:20|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.3|9507.3|3
1629082110000|2021-08-16 02:48:30|9517.5|9507.5|9517.6|9507.6|9517.6|9507.6|9516.9|9506.9|3
1629082120000|2021-08-16 02:48:40|9516.9|9506.9|9517|9507|9518.1|9508.1|9516.9|9506.9|5
1629082130000|2021-08-16 02:48:50|9517.6|9507.6|9517.6|9507.6|9518.1|9508.1|9517.6|9507.6|3
1629082140000|2021-08-16 02:49:00|9517|9507|9518.1|9508.1|9518.1|9508.1|9516.6|9506.6|8
1629082150000|2021-08-16 02:49:10|9518.3|9508.3|9519.1|9509.1|9519.1|9509.1|9518.3|9508.3|4
1629082170000|2021-08-16 02:49:30|9519.6|9509.6|9520.4|9510.4|9520.4|9510.4|9519.6|9509.6|2
1629082180000|2021-08-16 02:49:40|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1629082200000|2021-08-16 02:50:00|9519.8|9509.8|9517.5|9507.5|9519.8|9509.8|9517.5|9507.5|8
1629082220000|2021-08-16 02:50:20|9517.4|9507.4|9515.1|9505.1|9517.4|9507.4|9514.9|9504.9|8
1629082230000|2021-08-16 02:50:30|9514.9|9504.9|9514.8|9504.8|9514.9|9504.9|9514.8|9504.8|2
1629082240000|2021-08-16 02:50:40|9514.9|9504.9|9515|9505|9515|9505|9514.9|9504.9|4
1629082250000|2021-08-16 02:50:50|9514.9|9504.9|9514.3|9504.3|9515|9505|9514.1|9504.1|6
1629082260000|2021-08-16 02:51:00|9514.1|9504.1|9513|9503|9514.1|9504.1|9513|9503|8
1629082270000|2021-08-16 02:51:10|9512.8|9502.8|9513.3|9503.3|9514.1|9504.1|9512.8|9502.8|5
1629082280000|2021-08-16 02:51:20|9513.4|9503.4|9513.3|9503.3|9514|9504|9513.3|9503.3|4
1629082300000|2021-08-16 02:51:40|9513.4|9503.4|9514.3|9504.3|9514.3|9504.3|9513.4|9503.4|3
1629082310000|2021-08-16 02:51:50|9514.1|9504.1|9514|9504|9514.1|9504.1|9514|9504|2
1629082320000|2021-08-16 02:52:00|9513.6|9503.6|9512.6|9502.6|9513.6|9503.6|9512.6|9502.6|3
1629082330000|2021-08-16 02:52:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1629082340000|2021-08-16 02:52:20|9513.1|9503.1|9513.3|9503.3|9513.4|9503.4|9512.6|9502.6|6
1629082360000|2021-08-16 02:52:40|9513|9503|9512.6|9502.6|9513|9503|9512.1|9502.1|3
1629082370000|2021-08-16 02:52:50|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|9512.9|9502.9|1
1629082380000|2021-08-16 02:53:00|9512.6|9502.6|9512.4|9502.4|9512.6|9502.6|9512.3|9502.3|6
1629082390000|2021-08-16 02:53:10|9512.1|9502.1|9512.1|9502.1|9513.5|9503.5|9512.1|9502.1|8
1629082400000|2021-08-16 02:53:20|9512.3|9502.3|9511.1|9501.1|9512.3|9502.3|9511.1|9501.1|3
1629082410000|2021-08-16 02:53:30|9511.6|9501.6|9511.1|9501.1|9511.6|9501.6|9511.1|9501.1|4
1629082420000|2021-08-16 02:53:40|9510.9|9500.9|9510.8|9500.8|9511.6|9501.6|9510.8|9500.8|5
1629082430000|2021-08-16 02:53:50|9511.1|9501.1|9510.4|9500.4|9511.1|9501.1|9510.4|9500.4|4
1629082440000|2021-08-16 02:54:00|9509.9|9499.9|9509.1|9499.1|9509.9|9499.9|9509.1|9499.1|3
1629082450000|2021-08-16 02:54:10|9509|9499|9506.1|9496.1|9509|9499|9506.1|9496.1|5
1629082460000|2021-08-16 02:54:20|9505.6|9495.6|9506|9496|9506.9|9496.9|9505.6|9495.6|5
1629082470000|2021-08-16 02:54:30|9506.4|9496.4|9506|9496|9506.9|9496.9|9505.9|9495.9|10
1629082480000|2021-08-16 02:54:40|9505.5|9495.5|9504.9|9494.9|9506.1|9496.1|9504.1|9494.1|13
1629082490000|2021-08-16 02:54:50|9504.6|9494.6|9505|9495|9505|9495|9503.9|9493.9|6
1629082500000|2021-08-16 02:55:00|9504|9494|9505.9|9495.9|9505.9|9495.9|9503.9|9493.9|13
1629082510000|2021-08-16 02:55:10|9505.1|9495.1|9505.4|9495.4|9505.6|9495.6|9505.1|9495.1|3
1629082520000|2021-08-16 02:55:20|9506.1|9496.1|9506.6|9496.6|9506.6|9496.6|9505.6|9495.6|6
1629082530000|2021-08-16 02:55:30|9506.4|9496.4|9507.1|9497.1|9507.1|9497.1|9505.3|9495.3|11
1629082540000|2021-08-16 02:55:40|9506.9|9496.9|9505.3|9495.3|9506.9|9496.9|9505.3|9495.3|3
1629082550000|2021-08-16 02:55:50|9505.9|9495.9|9495.8|9485.8|9505.9|9495.9|9495.6|9485.6|16
1629082560000|2021-08-16 02:56:00|9495|9485|9494.1|9484.1|9495|9485|9493.1|9483.1|15
1629082570000|2021-08-16 02:56:10|9495|9485|9495.3|9485.3|9495.8|9485.8|9492.9|9482.9|15
1629082580000|2021-08-16 02:56:20|9495.4|9485.4|9496.8|9486.8|9496.8|9486.8|9495.4|9485.4|11
1629082590000|2021-08-16 02:56:30|9496.9|9486.9|9494.6|9484.6|9497.1|9487.1|9494.6|9484.6|8
1629082600000|2021-08-16 02:56:40|9494.9|9484.9|9494.4|9484.4|9495.1|9485.1|9494.3|9484.3|9
1629082610000|2021-08-16 02:56:50|9494.1|9484.1|9492.9|9482.9|9494.1|9484.1|9492.1|9482.1|14
1629082620000|2021-08-16 02:57:00|9492.4|9482.4|9491|9481|9492.4|9482.4|9490.6|9480.6|12
1629082630000|2021-08-16 02:57:10|9491.6|9481.6|9492.4|9482.4|9493|9483|9491.6|9481.6|15
1629082640000|2021-08-16 02:57:20|9492.9|9482.9|9493.9|9483.9|9494.8|9484.8|9492.9|9482.9|12
1629082650000|2021-08-16 02:57:30|9494|9484|9491.1|9481.1|9494|9484|9491.1|9481.1|6
1629082660000|2021-08-16 02:57:40|9491.5|9481.5|9489.9|9479.9|9492.4|9482.4|9489.1|9479.1|8
1629082670000|2021-08-16 02:57:50|9489.6|9479.6|9491.9|9481.9|9491.9|9481.9|9489.6|9479.6|9
1629082680000|2021-08-16 02:58:00|9490.5|9480.5|9489.9|9479.9|9491.8|9481.8|9489.9|9479.9|13
1629082690000|2021-08-16 02:58:10|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9490.1|9480.1|5
1629082700000|2021-08-16 02:58:20|9490.5|9480.5|9491.6|9481.6|9492|9482|9489.8|9479.8|9
1629082710000|2021-08-16 02:58:30|9492.4|9482.4|9493.5|9483.5|9493.8|9483.8|9492.4|9482.4|11
1629082720000|2021-08-16 02:58:40|9492.4|9482.4|9492.4|9482.4|9492.8|9482.8|9491.9|9481.9|7
1629082730000|2021-08-16 02:58:50|9492.1|9482.1|9492.3|9482.3|9492.3|9482.3|9490.6|9480.6|6
1629082740000|2021-08-16 02:59:00|9492|9482|9491.1|9481.1|9492|9482|9490.8|9480.8|4
1629082750000|2021-08-16 02:59:10|9490.9|9480.9|9490.3|9480.3|9490.9|9480.9|9490.3|9480.3|2
1629082760000|2021-08-16 02:59:20|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|1
1629082770000|2021-08-16 02:59:30|9490|9480|9490.9|9480.9|9490.9|9480.9|9490|9480|4
1629082780000|2021-08-16 02:59:40|9491.4|9481.4|9492.5|9482.5|9493|9483|9491.4|9481.4|4
1629082790000|2021-08-16 02:59:50|9492.4|9482.4|9492.3|9482.3|9492.4|9482.4|9489.9|9479.9|12
1629082800000|2021-08-16 03:00:00|9492.4|9482.4|9490.6|9480.6|9492.4|9482.4|9489|9479|13
1629082810000|2021-08-16 03:00:10|9490.4|9480.4|9489.9|9479.9|9490.4|9480.4|9488.9|9478.9|13
1629082820000|2021-08-16 03:00:20|9488.9|9478.9|9485.8|9475.8|9488.9|9478.9|9485.8|9475.8|14
1629082830000|2021-08-16 03:00:30|9486|9476|9485.4|9475.4|9486.1|9476.1|9484.4|9474.4|14
1629082840000|2021-08-16 03:00:40|9485.3|9475.3|9487.1|9477.1|9487.1|9477.1|9485.3|9475.3|15
1629082850000|2021-08-16 03:00:50|9487.9|9477.9|9487.9|9477.9|9488|9478|9486.1|9476.1|12
1629082860000|2021-08-16 03:01:00|9487.6|9477.6|9487.9|9477.9|9487.9|9477.9|9487.6|9477.6|2
1629082870000|2021-08-16 03:01:10|9488|9478|9489|9479|9489.3|9479.3|9487.5|9477.5|22
1629082880000|2021-08-16 03:01:20|9488.8|9478.8|9490.4|9480.4|9491.4|9481.4|9488.8|9478.8|13
1629082890000|2021-08-16 03:01:30|9490.1|9480.1|9488.1|9478.1|9490.1|9480.1|9487.9|9477.9|9
1629082900000|2021-08-16 03:01:40|9488.4|9478.4|9488.1|9478.1|9488.4|9478.4|9487.6|9477.6|4
1629082910000|2021-08-16 03:01:50|9487.6|9477.6|9485.9|9475.9|9489.9|9479.9|9485.8|9475.8|17
1629082920000|2021-08-16 03:02:00|9485.8|9475.8|9480.6|9470.6|9485.8|9475.8|9480.6|9470.6|12
1629082930000|2021-08-16 03:02:10|9480.1|9470.1|9479.9|9469.9|9481.4|9471.4|9477.6|9467.6|20
1629082940000|2021-08-16 03:02:20|9479|9469|9479.9|9469.9|9480.4|9470.4|9477.5|9467.5|13
1629082950000|2021-08-16 03:02:30|9478.9|9468.9|9475.9|9465.9|9478.9|9468.9|9475.1|9465.1|25
1629082960000|2021-08-16 03:02:40|9475.8|9465.8|9474.1|9464.1|9476.5|9466.5|9473.9|9463.9|21
1629082970000|2021-08-16 03:02:50|9474.4|9464.4|9473.4|9463.4|9474.9|9464.9|9473.3|9463.3|26
1629082980000|2021-08-16 03:03:00|9473.6|9463.6|9472.4|9462.4|9474.1|9464.1|9470.5|9460.5|24
1629082990000|2021-08-16 03:03:10|9472.5|9462.5|9469.9|9459.9|9472.5|9462.5|9469.1|9459.1|18
1629083000000|2021-08-16 03:03:20|9470.8|9460.8|9470.6|9460.6|9470.8|9460.8|9469.4|9459.4|15
1629083010000|2021-08-16 03:03:30|9471|9461|9472.9|9462.9|9472.9|9462.9|9471|9461|6
1629083020000|2021-08-16 03:03:40|9473.6|9463.6|9475.5|9465.5|9475.5|9465.5|9473.4|9463.4|6
1629083030000|2021-08-16 03:03:50|9474.6|9464.6|9474.4|9464.4|9474.6|9464.6|9472|9462|16
1629083040000|2021-08-16 03:04:00|9474.1|9464.1|9472.9|9462.9|9474.1|9464.1|9472.9|9462.9|6
1629083050000|2021-08-16 03:04:10|9472|9462|9474.1|9464.1|9474.1|9464.1|9472|9462|7
1629083060000|2021-08-16 03:04:20|9474.4|9464.4|9476|9466|9476|9466|9473.6|9463.6|18
1629083070000|2021-08-16 03:04:30|9476.4|9466.4|9476.8|9466.8|9476.8|9466.8|9476.4|9466.4|2
1629083080000|2021-08-16 03:04:40|9476.9|9466.9|9478.4|9468.4|9478.4|9468.4|9476.9|9466.9|7
1629083090000|2021-08-16 03:04:50|9478.6|9468.6|9479.6|9469.6|9480.4|9470.4|9478.6|9468.6|11
1629083100000|2021-08-16 03:05:00|9479.4|9469.4|9478.1|9468.1|9479.4|9469.4|9478.1|9468.1|5
1629083110000|2021-08-16 03:05:10|9478.6|9468.6|9480.5|9470.5|9480.5|9470.5|9478.6|9468.6|10
1629083120000|2021-08-16 03:05:20|9480.3|9470.3|9479.9|9469.9|9480.3|9470.3|9477.9|9467.9|10
1629083130000|2021-08-16 03:05:30|9479.4|9469.4|9480.3|9470.3|9480.4|9470.4|9479.4|9469.4|5
1629083140000|2021-08-16 03:05:40|9480.4|9470.4|9482|9472|9482.4|9472.4|9480.4|9470.4|6
1629083150000|2021-08-16 03:05:50|9482.1|9472.1|9481.3|9471.3|9482.1|9472.1|9480.3|9470.3|11
1629083160000|2021-08-16 03:06:00|9480|9470|9481.3|9471.3|9481.3|9471.3|9479.1|9469.1|7
1629083170000|2021-08-16 03:06:10|9480.9|9470.9|9481.4|9471.4|9481.4|9471.4|9480.5|9470.5|4
1629083180000|2021-08-16 03:06:20|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1629083190000|2021-08-16 03:06:30|9481.4|9471.4|9483.4|9473.4|9483.6|9473.6|9480.9|9470.9|8
1629083200000|2021-08-16 03:06:40|9483|9473|9482.9|9472.9|9483.5|9473.5|9481.9|9471.9|7
1629083210000|2021-08-16 03:06:50|9483|9473|9483.9|9473.9|9483.9|9473.9|9483|9473|3
1629083220000|2021-08-16 03:07:00|9483.6|9473.6|9483.3|9473.3|9483.6|9473.6|9482.9|9472.9|4
1629083230000|2021-08-16 03:07:10|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|4
1629083240000|2021-08-16 03:07:20|9483.5|9473.5|9481.6|9471.6|9483.5|9473.5|9481.6|9471.6|5
1629083250000|2021-08-16 03:07:30|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9480.6|9470.6|5
1629083260000|2021-08-16 03:07:40|9481.1|9471.1|9481.9|9471.9|9481.9|9471.9|9478.8|9468.8|10
1629083270000|2021-08-16 03:07:50|9482.4|9472.4|9483.6|9473.6|9483.6|9473.6|9482.4|9472.4|7
1629083280000|2021-08-16 03:08:00|9483.5|9473.5|9482.6|9472.6|9483.5|9473.5|9482.6|9472.6|2
1629083290000|2021-08-16 03:08:10|9482.1|9472.1|9479.3|9469.3|9482.1|9472.1|9479.3|9469.3|5
1629083300000|2021-08-16 03:08:20|9478.9|9468.9|9478.5|9468.5|9479.1|9469.1|9478.5|9468.5|5
1629083310000|2021-08-16 03:08:30|9478.3|9468.3|9477|9467|9478.3|9468.3|9476.4|9466.4|13
1629083320000|2021-08-16 03:08:40|9478.6|9468.6|9477.8|9467.8|9479.1|9469.1|9477.8|9467.8|7
1629083330000|2021-08-16 03:08:50|9477.9|9467.9|9479|9469|9479.1|9469.1|9477.9|9467.9|5
1629083340000|2021-08-16 03:09:00|9478.5|9468.5|9478.9|9468.9|9478.9|9468.9|9477.9|9467.9|8
1629083360000|2021-08-16 03:09:20|9479.5|9469.5|9478.9|9468.9|9479.5|9469.5|9478.9|9468.9|5
1629083370000|2021-08-16 03:09:30|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1629083380000|2021-08-16 03:09:40|9479.9|9469.9|9482.3|9472.3|9482.3|9472.3|9479.9|9469.9|4
1629083390000|2021-08-16 03:09:50|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9481.9|9471.9|2
1629083400000|2021-08-16 03:10:00|9481.9|9471.9|9482.9|9472.9|9483.4|9473.4|9481.4|9471.4|12
1629083410000|2021-08-16 03:10:10|9483.4|9473.4|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|4
1629083420000|2021-08-16 03:10:20|9483.4|9473.4|9480.4|9470.4|9483.4|9473.4|9480.4|9470.4|9
1629083430000|2021-08-16 03:10:30|9480|9470|9480.9|9470.9|9480.9|9470.9|9478.8|9468.8|8
1629083440000|2021-08-16 03:10:40|9481.6|9471.6|9482.6|9472.6|9483|9473|9481.6|9471.6|8
1629083450000|2021-08-16 03:10:50|9482.4|9472.4|9483.4|9473.4|9483.4|9473.4|9482.4|9472.4|3
1629083460000|2021-08-16 03:11:00|9483.1|9473.1|9482.5|9472.5|9483.1|9473.1|9482.5|9472.5|3
1629083470000|2021-08-16 03:11:10|9482.9|9472.9|9483.3|9473.3|9483.3|9473.3|9482.9|9472.9|3
1629083480000|2021-08-16 03:11:20|9483|9473|9482.8|9472.8|9483|9473|9482.4|9472.4|4
1629083490000|2021-08-16 03:11:30|9482.5|9472.5|9483.9|9473.9|9484.1|9474.1|9482|9472|8
1629083500000|2021-08-16 03:11:40|9484|9474|9484.6|9474.6|9484.6|9474.6|9484|9474|2
1629083510000|2021-08-16 03:11:50|9485.5|9475.5|9484.6|9474.6|9485.5|9475.5|9484.1|9474.1|6
1629083520000|2021-08-16 03:12:00|9484.4|9474.4|9479.1|9469.1|9484.4|9474.4|9479.1|9469.1|10
1629083530000|2021-08-16 03:12:10|9479.3|9469.3|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|3
1629083540000|2021-08-16 03:12:20|9478.9|9468.9|9478.3|9468.3|9479.1|9469.1|9477.4|9467.4|14
1629083550000|2021-08-16 03:12:30|9477.6|9467.6|9479.6|9469.6|9479.9|9469.9|9477|9467|12
1629083560000|2021-08-16 03:12:40|9479.5|9469.5|9476.9|9466.9|9479.5|9469.5|9476.9|9466.9|10
1629083570000|2021-08-16 03:12:50|9476.1|9466.1|9476.4|9466.4|9476.5|9466.5|9473.9|9463.9|15
1629083580000|2021-08-16 03:13:00|9476.8|9466.8|9475.5|9465.5|9478.4|9468.4|9475.4|9465.4|22
1629083590000|2021-08-16 03:13:10|9475|9465|9476.4|9466.4|9476.8|9466.8|9474.4|9464.4|15
1629083600000|2021-08-16 03:13:20|9476.8|9466.8|9476.9|9466.9|9477.5|9467.5|9476.8|9466.8|4
1629083610000|2021-08-16 03:13:30|9477.4|9467.4|9478.5|9468.5|9478.5|9468.5|9477.4|9467.4|10
1629083620000|2021-08-16 03:13:40|9478.3|9468.3|9479.5|9469.5|9480.6|9470.6|9478.3|9468.3|10
1629083630000|2021-08-16 03:13:50|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1629083640000|2021-08-16 03:14:00|9479.5|9469.5|9478.4|9468.4|9479.5|9469.5|9478|9468|7
1629083650000|2021-08-16 03:14:10|9478.8|9468.8|9475.8|9465.8|9478.9|9468.9|9475.6|9465.6|13
1629083660000|2021-08-16 03:14:20|9475.5|9465.5|9474|9464|9476.5|9466.5|9473.9|9463.9|15
1629083670000|2021-08-16 03:14:30|9474.4|9464.4|9475.1|9465.1|9475.1|9465.1|9472.9|9462.9|7
1629083680000|2021-08-16 03:14:40|9474.6|9464.6|9475.6|9465.6|9475.6|9465.6|9474.6|9464.6|10
1629083690000|2021-08-16 03:14:50|9476.1|9466.1|9474.3|9464.3|9476.1|9466.1|9473.5|9463.5|16
1629083700000|2021-08-16 03:15:00|9473.9|9463.9|9471.8|9461.8|9473.9|9463.9|9471.6|9461.6|18
1629083710000|2021-08-16 03:15:10|9471.6|9461.6|9473.3|9463.3|9473.3|9463.3|9471|9461|9
1629083720000|2021-08-16 03:15:20|9473|9463|9472.5|9462.5|9474|9464|9472.4|9462.4|10
1629083730000|2021-08-16 03:15:30|9472.4|9462.4|9470.6|9460.6|9472.4|9462.4|9470.6|9460.6|10
1629083740000|2021-08-16 03:15:40|9470.1|9460.1|9470.6|9460.6|9472.1|9462.1|9470.1|9460.1|7
1629083750000|2021-08-16 03:15:50|9470.4|9460.4|9471.6|9461.6|9471.6|9461.6|9470.1|9460.1|6
1629083760000|2021-08-16 03:16:00|9471.5|9461.5|9471.6|9461.6|9471.9|9461.9|9471.5|9461.5|3
1629083770000|2021-08-16 03:16:10|9471.9|9461.9|9468.1|9458.1|9472.8|9462.8|9468.1|9458.1|13
1629083780000|2021-08-16 03:16:20|9467.9|9457.9|9467|9457|9469.4|9459.4|9465.9|9455.9|17
1629083790000|2021-08-16 03:16:30|9466.4|9456.4|9466.4|9456.4|9467|9457|9465.9|9455.9|10
1629083800000|2021-08-16 03:16:40|9465.6|9455.6|9467.1|9457.1|9467.1|9457.1|9465.6|9455.6|6
1629083810000|2021-08-16 03:16:50|9466.4|9456.4|9467.1|9457.1|9467.1|9457.1|9466.4|9456.4|2
1629083820000|2021-08-16 03:17:00|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1629083830000|2021-08-16 03:17:10|9466.6|9456.6|9468.9|9458.9|9468.9|9458.9|9466.6|9456.6|9
1629083840000|2021-08-16 03:17:20|9468.3|9458.3|9469.1|9459.1|9469.4|9459.4|9468.3|9458.3|17
1629083850000|2021-08-16 03:17:30|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.1|9459.1|5
1629083860000|2021-08-16 03:17:40|9469|9459|9473.5|9463.5|9473.9|9463.9|9469|9459|12
1629083870000|2021-08-16 03:17:50|9473.3|9463.3|9471.8|9461.8|9473.9|9463.9|9471.8|9461.8|10
1629083880000|2021-08-16 03:18:00|9471.3|9461.3|9471.1|9461.1|9471.8|9461.8|9470.8|9460.8|15
1629083890000|2021-08-16 03:18:10|9470.6|9460.6|9469.5|9459.5|9470.6|9460.6|9469|9459|5
1629083900000|2021-08-16 03:18:20|9469.6|9459.6|9470.4|9460.4|9470.4|9460.4|9469.6|9459.6|3
1629083910000|2021-08-16 03:18:30|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1629083930000|2021-08-16 03:18:50|9471.1|9461.1|9472.1|9462.1|9472.6|9462.6|9471.1|9461.1|7
1629083940000|2021-08-16 03:19:00|9471.8|9461.8|9473|9463|9473|9463|9471.4|9461.4|5
1629083950000|2021-08-16 03:19:10|9473.3|9463.3|9474.1|9464.1|9474.1|9464.1|9473.3|9463.3|6
1629083960000|2021-08-16 03:19:20|9475.1|9465.1|9477|9467|9477.3|9467.3|9475.1|9465.1|5
1629083970000|2021-08-16 03:19:30|9476.5|9466.5|9472.9|9462.9|9476.5|9466.5|9472.9|9462.9|8
1629083980000|2021-08-16 03:19:40|9473.3|9463.3|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|3
1629083990000|2021-08-16 03:19:50|9474.8|9464.8|9472.3|9462.3|9475.4|9465.4|9472.3|9462.3|12
1629084000000|2021-08-16 03:20:00|9471.6|9461.6|9470.9|9460.9|9471.8|9461.8|9469.9|9459.9|10
1629084010000|2021-08-16 03:20:10|9470.8|9460.8|9469.1|9459.1|9470.8|9460.8|9468.1|9458.1|9
1629084020000|2021-08-16 03:20:20|9469|9459|9468.9|9458.9|9469|9459|9468.1|9458.1|10
1629084030000|2021-08-16 03:20:30|9468.6|9458.6|9467.9|9457.9|9468.6|9458.6|9467.9|9457.9|8
1629084040000|2021-08-16 03:20:40|9468.4|9458.4|9470.3|9460.3|9470.3|9460.3|9468.4|9458.4|9
1629084050000|2021-08-16 03:20:50|9470|9460|9471|9461|9471.6|9461.6|9470|9460|7
1629084070000|2021-08-16 03:21:10|9471.4|9461.4|9471.9|9461.9|9471.9|9461.9|9471.4|9461.4|2
1629084080000|2021-08-16 03:21:20|9471.4|9461.4|9472.9|9462.9|9472.9|9462.9|9471.4|9461.4|3
1629084090000|2021-08-16 03:21:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1629084100000|2021-08-16 03:21:40|9473|9463|9472.1|9462.1|9473.4|9463.4|9472.1|9462.1|5
1629084110000|2021-08-16 03:21:50|9472.3|9462.3|9474.4|9464.4|9474.9|9464.9|9472.3|9462.3|11
1629084120000|2021-08-16 03:22:00|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1629084140000|2021-08-16 03:22:20|9473.9|9463.9|9475.8|9465.8|9475.8|9465.8|9473.9|9463.9|4
1629084150000|2021-08-16 03:22:30|9476|9466|9477.1|9467.1|9477.4|9467.4|9476|9466|5
1629084160000|2021-08-16 03:22:40|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.1|9466.1|9
1629084170000|2021-08-16 03:22:50|9477.4|9467.4|9477.4|9467.4|9477.6|9467.6|9476.9|9466.9|5
1629084180000|2021-08-16 03:23:00|9476.6|9466.6|9475.9|9465.9|9476.6|9466.6|9475.6|9465.6|5
1629084190000|2021-08-16 03:23:10|9476.3|9466.3|9477.1|9467.1|9477.1|9467.1|9476.3|9466.3|3
1629084210000|2021-08-16 03:23:30|9476.9|9466.9|9477.6|9467.6|9477.6|9467.6|9476.9|9466.9|9
1629084220000|2021-08-16 03:23:40|9477.4|9467.4|9477.9|9467.9|9478.3|9468.3|9477.4|9467.4|5
1629084230000|2021-08-16 03:23:50|9477.5|9467.5|9477.4|9467.4|9477.9|9467.9|9477.4|9467.4|4
1629084240000|2021-08-16 03:24:00|9476.9|9466.9|9477.6|9467.6|9477.9|9467.9|9476.9|9466.9|6
1629084260000|2021-08-16 03:24:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1629084270000|2021-08-16 03:24:30|9478.3|9468.3|9478.5|9468.5|9478.8|9468.8|9478.3|9468.3|3
1629084280000|2021-08-16 03:24:40|9478.6|9468.6|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|2
1629084290000|2021-08-16 03:24:50|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1629084300000|2021-08-16 03:25:00|9478.4|9468.4|9479.6|9469.6|9479.6|9469.6|9478.4|9468.4|6
1629084310000|2021-08-16 03:25:10|9481|9471|9479.6|9469.6|9481|9471|9479.6|9469.6|10
1629084320000|2021-08-16 03:25:20|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9479.4|9469.4|5
1629084330000|2021-08-16 03:25:30|9479.9|9469.9|9480.6|9470.6|9480.9|9470.9|9479.9|9469.9|6
1629084340000|2021-08-16 03:25:40|9480.4|9470.4|9479.9|9469.9|9480.6|9470.6|9479.8|9469.8|8
1629084360000|2021-08-16 03:26:00|9479.5|9469.5|9479.9|9469.9|9479.9|9469.9|9477.5|9467.5|12
1629084370000|2021-08-16 03:26:10|9480.1|9470.1|9480.5|9470.5|9480.5|9470.5|9480.1|9470.1|5
1629084380000|2021-08-16 03:26:20|9480.8|9470.8|9481.4|9471.4|9482.1|9472.1|9480.6|9470.6|11
1629084390000|2021-08-16 03:26:30|9481|9471|9480.8|9470.8|9481|9471|9480.8|9470.8|2
1629084400000|2021-08-16 03:26:40|9480.6|9470.6|9481.5|9471.5|9481.5|9471.5|9480.4|9470.4|12
1629084410000|2021-08-16 03:26:50|9481.9|9471.9|9480.1|9470.1|9481.9|9471.9|9480.1|9470.1|11
1629084430000|2021-08-16 03:27:10|9479.9|9469.9|9479.9|9469.9|9480.4|9470.4|9478.8|9468.8|8
1629084440000|2021-08-16 03:27:20|9479.4|9469.4|9479.8|9469.8|9479.8|9469.8|9478.9|9468.9|5
1629084450000|2021-08-16 03:27:30|9479.9|9469.9|9480.3|9470.3|9480.3|9470.3|9479.1|9469.1|6
1629084460000|2021-08-16 03:27:40|9480.6|9470.6|9478.9|9468.9|9481.1|9471.1|9477.9|9467.9|14
1629084470000|2021-08-16 03:27:50|9479.1|9469.1|9483.4|9473.4|9484.6|9474.6|9479.1|9469.1|11
1629084480000|2021-08-16 03:28:00|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1629084490000|2021-08-16 03:28:10|9484|9474|9485.6|9475.6|9486.5|9476.5|9483.8|9473.8|8
1629084500000|2021-08-16 03:28:20|9485.1|9475.1|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|3
1629084510000|2021-08-16 03:28:30|9485.5|9475.5|9485.8|9475.8|9486.3|9476.3|9484.4|9474.4|12
1629084520000|2021-08-16 03:28:40|9485.9|9475.9|9486.3|9476.3|9486.6|9476.6|9485.9|9475.9|3
1629084540000|2021-08-16 03:29:00|9486.6|9476.6|9486.6|9476.6|9487.3|9477.3|9486.4|9476.4|6
1629084550000|2021-08-16 03:29:10|9486.1|9476.1|9485.6|9475.6|9486.4|9476.4|9485.6|9475.6|7
1629084560000|2021-08-16 03:29:20|9485.8|9475.8|9487.8|9477.8|9487.9|9477.9|9485.8|9475.8|5
1629084570000|2021-08-16 03:29:30|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|9487.5|9477.5|1
1629084580000|2021-08-16 03:29:40|9487.3|9477.3|9486.6|9476.6|9487.3|9477.3|9486.6|9476.6|2
1629084590000|2021-08-16 03:29:50|9486.3|9476.3|9486.1|9476.1|9486.3|9476.3|9485.9|9475.9|3
1629084600000|2021-08-16 03:30:00|9485.9|9475.9|9485.3|9475.3|9485.9|9475.9|9484.6|9474.6|6
1629084610000|2021-08-16 03:30:10|9485.4|9475.4|9485.3|9475.3|9485.4|9475.4|9485.1|9475.1|4
1629084620000|2021-08-16 03:30:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1629084630000|2021-08-16 03:30:30|9485.3|9475.3|9486.1|9476.1|9486.1|9476.1|9485.3|9475.3|3
1629084640000|2021-08-16 03:30:40|9486.5|9476.5|9487|9477|9487|9477|9486.5|9476.5|2
1629084650000|2021-08-16 03:30:50|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1629084680000|2021-08-16 03:31:20|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9487.9|9477.9|3
1629084690000|2021-08-16 03:31:30|9487.8|9477.8|9487.1|9477.1|9487.8|9477.8|9486.9|9476.9|5
1629084700000|2021-08-16 03:31:40|9486.9|9476.9|9486.1|9476.1|9486.9|9476.9|9485.9|9475.9|4
1629084710000|2021-08-16 03:31:50|9486.6|9476.6|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|3
1629084720000|2021-08-16 03:32:00|9486.5|9476.5|9484.9|9474.9|9486.5|9476.5|9484.9|9474.9|3
1629084730000|2021-08-16 03:32:10|9485.1|9475.1|9485.8|9475.8|9485.8|9475.8|9485.1|9475.1|2
1629084740000|2021-08-16 03:32:20|9485.5|9475.5|9484.6|9474.6|9485.5|9475.5|9484.6|9474.6|2
1629084750000|2021-08-16 03:32:30|9483.9|9473.9|9482.6|9472.6|9483.9|9473.9|9482.4|9472.4|6
1629084760000|2021-08-16 03:32:40|9482.4|9472.4|9482.4|9472.4|9482.6|9472.6|9481.9|9471.9|7
1629084770000|2021-08-16 03:32:50|9483|9473|9483.4|9473.4|9483.4|9473.4|9483|9473|2
1629084780000|2021-08-16 03:33:00|9483.1|9473.1|9482.8|9472.8|9483.1|9473.1|9482.8|9472.8|4
1629084790000|2021-08-16 03:33:10|9482.9|9472.9|9483|9473|9483.3|9473.3|9482.6|9472.6|7
1629084800000|2021-08-16 03:33:20|9482.8|9472.8|9483.1|9473.1|9483.1|9473.1|9482.8|9472.8|2
1629084820000|2021-08-16 03:33:40|9483.6|9473.6|9483.4|9473.4|9484.3|9474.3|9483.4|9473.4|4
1629084840000|2021-08-16 03:34:00|9483.1|9473.1|9482.8|9472.8|9483.1|9473.1|9482.6|9472.6|3
1629084850000|2021-08-16 03:34:10|9483|9473|9483.4|9473.4|9483.4|9473.4|9483|9473|3
1629084860000|2021-08-16 03:34:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1629084870000|2021-08-16 03:34:30|9483.4|9473.4|9484.1|9474.1|9484.3|9474.3|9483.4|9473.4|7
1629084880000|2021-08-16 03:34:40|9484.3|9474.3|9484.9|9474.9|9484.9|9474.9|9484.3|9474.3|4
1629084890000|2021-08-16 03:34:50|9484.8|9474.8|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|3
1629084900000|2021-08-16 03:35:00|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.9|9474.9|2
1629084910000|2021-08-16 03:35:10|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629084930000|2021-08-16 03:35:30|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1629084940000|2021-08-16 03:35:40|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1629084970000|2021-08-16 03:36:10|9484.9|9474.9|9484.4|9474.4|9484.9|9474.9|9484.4|9474.4|3
1629085010000|2021-08-16 03:36:50|9484.9|9474.9|9484.4|9474.4|9484.9|9474.9|9484.4|9474.4|2
1629085030000|2021-08-16 03:37:10|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1629085040000|2021-08-16 03:37:20|9483.9|9473.9|9484|9474|9484|9474|9482.9|9472.9|5
1629085110000|2021-08-16 03:38:30|9483.5|9473.5|9482.6|9472.6|9483.5|9473.5|9482.6|9472.6|3
1629085120000|2021-08-16 03:38:40|9482.4|9472.4|9481.9|9471.9|9482.4|9472.4|9481.9|9471.9|2
1629085130000|2021-08-16 03:38:50|9481.8|9471.8|9480.8|9470.8|9481.8|9471.8|9480.8|9470.8|4
1629085160000|2021-08-16 03:39:20|9481.1|9471.1|9481.3|9471.3|9481.3|9471.3|9480.9|9470.9|4
1629085170000|2021-08-16 03:39:30|9481.6|9471.6|9482.1|9472.1|9482.1|9472.1|9480.9|9470.9|6
1629085180000|2021-08-16 03:39:40|9481.9|9471.9|9481.8|9471.8|9482|9472|9481.6|9471.6|4
1629085200000|2021-08-16 03:40:00|9482.1|9472.1|9482.5|9472.5|9482.6|9472.6|9482.1|9472.1|4
1629085240000|2021-08-16 03:40:40|9483|9473|9483.9|9473.9|9483.9|9473.9|9483|9473|2
1629085250000|2021-08-16 03:40:50|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1629085300000|2021-08-16 03:41:40|9483.4|9473.4|9482.4|9472.4|9483.4|9473.4|9482.4|9472.4|3
1629085350000|2021-08-16 03:42:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1629085360000|2021-08-16 03:42:40|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|2
1629085380000|2021-08-16 03:43:00|9483|9473|9483.3|9473.3|9483.6|9473.6|9483|9473|3
1629085390000|2021-08-16 03:43:10|9483|9473|9482.1|9472.1|9483|9473|9482.1|9472.1|3
1629085400000|2021-08-16 03:43:20|9481.9|9471.9|9481.3|9471.3|9481.9|9471.9|9481.3|9471.3|2
1629085440000|2021-08-16 03:44:00|9480.9|9470.9|9481|9471|9481|9471|9480.6|9470.6|3
1629085470000|2021-08-16 03:44:30|9481.4|9471.4|9482|9472|9482|9472|9481.4|9471.4|2
1629085500000|2021-08-16 03:45:00|9481|9471|9478.9|9468.9|9481|9471|9478.9|9468.9|5
1629085520000|2021-08-16 03:45:20|9479.1|9469.1|9479.9|9469.9|9479.9|9469.9|9479.1|9469.1|2
1629085530000|2021-08-16 03:45:30|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1629085550000|2021-08-16 03:45:50|9479.9|9469.9|9480.6|9470.6|9480.6|9470.6|9479.9|9469.9|3
1629085560000|2021-08-16 03:46:00|9480.8|9470.8|9481.1|9471.1|9481.1|9471.1|9480.8|9470.8|2
1629085570000|2021-08-16 03:46:10|9481.5|9471.5|9480.9|9470.9|9481.5|9471.5|9480.9|9470.9|2
1629085590000|2021-08-16 03:46:30|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480|9470|3
1629085600000|2021-08-16 03:46:40|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1629085610000|2021-08-16 03:46:50|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|2
1629085650000|2021-08-16 03:47:30|9481.3|9471.3|9480.9|9470.9|9481.3|9471.3|9480.9|9470.9|2
1629085690000|2021-08-16 03:48:10|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1629085700000|2021-08-16 03:48:20|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1629085720000|2021-08-16 03:48:40|9480.3|9470.3|9479.9|9469.9|9480.3|9470.3|9479.9|9469.9|2
1629085730000|2021-08-16 03:48:50|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|2
1629085740000|2021-08-16 03:49:00|9479|9469|9478.6|9468.6|9479|9469|9478.5|9468.5|5
1629085750000|2021-08-16 03:49:10|9479|9469|9479|9469|9479|9469|9479|9469|1
1629085800000|2021-08-16 03:50:00|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1629085810000|2021-08-16 03:50:10|9479.3|9469.3|9479.3|9469.3|9479.4|9469.4|9479.3|9469.3|3
1629085830000|2021-08-16 03:50:30|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|2
1629085870000|2021-08-16 03:51:10|9480.1|9470.1|9480.9|9470.9|9480.9|9470.9|9480.1|9470.1|2
1629085890000|2021-08-16 03:51:30|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1629085910000|2021-08-16 03:51:50|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1629086030000|2021-08-16 03:53:50|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1629086040000|2021-08-16 03:54:00|9481.6|9471.6|9478.9|9468.9|9481.6|9471.6|9478.9|9468.9|5
1629086050000|2021-08-16 03:54:10|9479.1|9469.1|9478.9|9468.9|9479.1|9469.1|9478.9|9468.9|2
1629086060000|2021-08-16 03:54:20|9479.4|9469.4|9480.3|9470.3|9480.3|9470.3|9479.4|9469.4|2
1629086080000|2021-08-16 03:54:40|9480.1|9470.1|9480.4|9470.4|9480.4|9470.4|9480.1|9470.1|2
1629086090000|2021-08-16 03:54:50|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1629086100000|2021-08-16 03:55:00|9479.1|9469.1|9477.9|9467.9|9479.1|9469.1|9477.9|9467.9|3
1629086110000|2021-08-16 03:55:10|9477.5|9467.5|9476.6|9466.6|9477.5|9467.5|9476.6|9466.6|2
1629086180000|2021-08-16 03:56:20|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1629086190000|2021-08-16 03:56:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1629086200000|2021-08-16 03:56:40|9477.8|9467.8|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|2
1629086260000|2021-08-16 03:57:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1629086280000|2021-08-16 03:58:00|9478|9468|9478|9468|9478|9468|9478|9468|1
1629086290000|2021-08-16 03:58:10|9478.4|9468.4|9478.5|9468.5|9478.9|9468.9|9478.4|9468.4|3
1629086300000|2021-08-16 03:58:20|9479|9469|9479.4|9469.4|9479.6|9469.6|9479|9469|3
1629086310000|2021-08-16 03:58:30|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|2
1629086320000|2021-08-16 03:58:40|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9479.1|9469.1|2
1629086340000|2021-08-16 03:59:00|9478.9|9468.9|9476.5|9466.5|9478.9|9468.9|9476.4|9466.4|6
1629086350000|2021-08-16 03:59:10|9476.6|9466.6|9476.8|9466.8|9477.1|9467.1|9476.6|9466.6|3
1629086360000|2021-08-16 03:59:20|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1629086400000|2021-08-16 04:00:00|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|3
1629086430000|2021-08-16 04:00:30|9476.4|9466.4|9475.3|9465.3|9476.4|9466.4|9475.3|9465.3|3
1629086460000|2021-08-16 04:01:00|9474.9|9464.9|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|2
1629086510000|2021-08-16 04:01:50|9475|9465|9475.3|9465.3|9475.3|9465.3|9474.6|9464.6|3
1629086550000|2021-08-16 04:02:30|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1629086570000|2021-08-16 04:02:50|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1629086580000|2021-08-16 04:03:00|9473.9|9463.9|9474.4|9464.4|9474.4|9464.4|9473.6|9463.6|4
1629086590000|2021-08-16 04:03:10|9474.5|9464.5|9474.4|9464.4|9474.5|9464.5|9474.4|9464.4|2
1629086600000|2021-08-16 04:03:20|9474.1|9464.1|9474|9464|9474.4|9464.4|9474|9464|3
1629086610000|2021-08-16 04:03:30|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9473.9|9463.9|5
1629086620000|2021-08-16 04:03:40|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1629086630000|2021-08-16 04:03:50|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1629086700000|2021-08-16 04:05:00|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9474.5|9464.5|3
1629086730000|2021-08-16 04:05:30|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.3|9464.3|3
1629086740000|2021-08-16 04:05:40|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|1
1629086760000|2021-08-16 04:06:00|9475.1|9465.1|9475.5|9465.5|9475.5|9465.5|9475.1|9465.1|2
1629086770000|2021-08-16 04:06:10|9476|9466|9477.6|9467.6|9477.9|9467.9|9476|9466|4
1629086780000|2021-08-16 04:06:20|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|2
1629086790000|2021-08-16 04:06:30|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|2
1629086800000|2021-08-16 04:06:40|9476.9|9466.9|9477.1|9467.1|9477.1|9467.1|9476.9|9466.9|2
1629086810000|2021-08-16 04:06:50|9476.9|9466.9|9477.5|9467.5|9477.5|9467.5|9476.9|9466.9|3
1629086840000|2021-08-16 04:07:20|9477.9|9467.9|9477.6|9467.6|9478.6|9468.6|9477.6|9467.6|5
1629086850000|2021-08-16 04:07:30|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477|9467|3
1629086870000|2021-08-16 04:07:50|9477.5|9467.5|9477.4|9467.4|9477.5|9467.5|9477.4|9467.4|2
1629086900000|2021-08-16 04:08:20|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1629086950000|2021-08-16 04:09:10|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1629086960000|2021-08-16 04:09:20|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1629086970000|2021-08-16 04:09:30|9478.1|9468.1|9477.6|9467.6|9478.1|9468.1|9477.6|9467.6|2
1629087000000|2021-08-16 04:10:00|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1629087010000|2021-08-16 04:10:10|9477.9|9467.9|9477.4|9467.4|9477.9|9467.9|9477.4|9467.4|2
1629087040000|2021-08-16 04:10:40|9476.8|9466.8|9480.4|9470.4|9480.4|9470.4|9476.8|9466.8|3
1629087060000|2021-08-16 04:11:00|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480.4|9470.4|4
1629087070000|2021-08-16 04:11:10|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480.4|9470.4|2
1629087080000|2021-08-16 04:11:20|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1629087090000|2021-08-16 04:11:30|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1629087100000|2021-08-16 04:11:40|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|9480.6|9470.6|1
1629087110000|2021-08-16 04:11:50|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.4|9470.4|2
1629087140000|2021-08-16 04:12:20|9480|9470|9480|9470|9480.1|9470.1|9479.9|9469.9|4
1629087150000|2021-08-16 04:12:30|9480.3|9470.3|9480.9|9470.9|9480.9|9470.9|9480.3|9470.3|3
1629087160000|2021-08-16 04:12:40|9480.6|9470.6|9480.4|9470.4|9480.6|9470.6|9480.4|9470.4|2
1629087170000|2021-08-16 04:12:50|9480|9470|9479|9469|9480|9470|9478.4|9468.4|4
1629087300000|2021-08-16 04:15:00|9478.9|9468.9|9478.4|9468.4|9478.9|9468.9|9478.4|9468.4|2
1629087330000|2021-08-16 04:15:30|9479|9469|9479|9469|9479|9469|9479|9469|1
1629087380000|2021-08-16 04:16:20|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1629087390000|2021-08-16 04:16:30|9479.4|9469.4|9480|9470|9480|9470|9479.4|9469.4|2
1629087400000|2021-08-16 04:16:40|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1629087450000|2021-08-16 04:17:30|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1629087460000|2021-08-16 04:17:40|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1629087470000|2021-08-16 04:17:50|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1629087480000|2021-08-16 04:18:00|9481.9|9471.9|9482|9472|9482|9472|9481.9|9471.9|2
1629087490000|2021-08-16 04:18:10|9481.9|9471.9|9481.3|9471.3|9481.9|9471.9|9481.1|9471.1|3
1629087500000|2021-08-16 04:18:20|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|2
1629087540000|2021-08-16 04:19:00|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1629087560000|2021-08-16 04:19:20|9481|9471|9480.9|9470.9|9481|9471|9480.9|9470.9|2
1629087570000|2021-08-16 04:19:30|9481|9471|9480.9|9470.9|9481|9471|9480.9|9470.9|2
1629087580000|2021-08-16 04:19:40|9479.5|9469.5|9482.1|9472.1|9482.5|9472.5|9479.5|9469.5|7
1629087590000|2021-08-16 04:19:50|9482|9472|9481.6|9471.6|9482|9472|9481.6|9471.6|2
1629087610000|2021-08-16 04:20:10|9481.8|9471.8|9482.1|9472.1|9482.8|9472.8|9481.8|9471.8|6
1629087620000|2021-08-16 04:20:20|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1629087650000|2021-08-16 04:20:50|9482.1|9472.1|9481.6|9471.6|9482.1|9472.1|9481.6|9471.6|2
1629087670000|2021-08-16 04:21:10|9481.4|9471.4|9481.5|9471.5|9481.5|9471.5|9481.1|9471.1|4
1629087680000|2021-08-16 04:21:20|9481.6|9471.6|9482.9|9472.9|9482.9|9472.9|9481.6|9471.6|2
1629087700000|2021-08-16 04:21:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1629087710000|2021-08-16 04:21:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1629087720000|2021-08-16 04:22:00|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1629087730000|2021-08-16 04:22:10|9483|9473|9483.3|9473.3|9483.3|9473.3|9483|9473|2
1629087740000|2021-08-16 04:22:20|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1629087750000|2021-08-16 04:22:30|9483.1|9473.1|9483.4|9473.4|9483.6|9473.6|9483|9473|7
1629087760000|2021-08-16 04:22:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1629087780000|2021-08-16 04:23:00|9483.1|9473.1|9484.1|9474.1|9484.1|9474.1|9483.1|9473.1|2
1629087790000|2021-08-16 04:23:10|9483.8|9473.8|9483.9|9473.9|9484|9474|9483.8|9473.8|3
1629087810000|2021-08-16 04:23:30|9484|9474|9484|9474|9484|9474|9484|9474|1
1629087850000|2021-08-16 04:24:10|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|2
1629087880000|2021-08-16 04:24:40|9484.4|9474.4|9484|9474|9484.4|9474.4|9484|9474|2
1629087890000|2021-08-16 04:24:50|9484.4|9474.4|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|2
1629087930000|2021-08-16 04:25:30|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1629087940000|2021-08-16 04:25:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1629088010000|2021-08-16 04:26:50|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1629088020000|2021-08-16 04:27:00|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9484.1|9474.1|4
1629088030000|2021-08-16 04:27:10|9484.1|9474.1|9484.1|9474.1|9484.4|9474.4|9484.1|9474.1|3
1629088110000|2021-08-16 04:28:30|9484.3|9474.3|9485|9475|9485|9475|9484.3|9474.3|2
1629088140000|2021-08-16 04:29:00|9484.6|9474.6|9484.9|9474.9|9484.9|9474.9|9484.6|9474.6|2
1629088200000|2021-08-16 04:30:00|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629088210000|2021-08-16 04:30:10|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1629088230000|2021-08-16 04:30:30|9483.8|9473.8|9482.6|9472.6|9483.8|9473.8|9482.6|9472.6|2
1629088240000|2021-08-16 04:30:40|9482.9|9472.9|9482.9|9472.9|9483|9473|9482.9|9472.9|3
1629088270000|2021-08-16 04:31:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1629088290000|2021-08-16 04:31:30|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|9482.9|9472.9|1
1629088350000|2021-08-16 04:32:30|9482.5|9472.5|9482|9472|9482.5|9472.5|9481.8|9471.8|4
1629088380000|2021-08-16 04:33:00|9481.8|9471.8|9485.1|9475.1|9485.1|9475.1|9481.8|9471.8|9
1629088390000|2021-08-16 04:33:10|9486.5|9476.5|9486.8|9476.8|9487.4|9477.4|9486.5|9476.5|5
1629088410000|2021-08-16 04:33:30|9487.1|9477.1|9488.1|9478.1|9488.1|9478.1|9487.1|9477.1|4
1629088420000|2021-08-16 04:33:40|9488.9|9478.9|9488.4|9478.4|9488.9|9478.9|9488.4|9478.4|3
1629088430000|2021-08-16 04:33:50|9488.6|9478.6|9488.4|9478.4|9488.6|9478.6|9488.4|9478.4|2
1629088440000|2021-08-16 04:34:00|9487.3|9477.3|9486.1|9476.1|9487.3|9477.3|9485.9|9475.9|3
1629088450000|2021-08-16 04:34:10|9486.4|9476.4|9486.1|9476.1|9486.4|9476.4|9486.1|9476.1|2
1629088460000|2021-08-16 04:34:20|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9485.4|9475.4|2
1629088470000|2021-08-16 04:34:30|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1629088500000|2021-08-16 04:35:00|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1629088530000|2021-08-16 04:35:30|9485.1|9475.1|9484.4|9474.4|9485.1|9475.1|9484.4|9474.4|2
1629088540000|2021-08-16 04:35:40|9484.6|9474.6|9484.6|9474.6|9484.8|9474.8|9484.6|9474.6|3
1629088560000|2021-08-16 04:36:00|9484.4|9474.4|9483.8|9473.8|9484.4|9474.4|9483.8|9473.8|3
1629088590000|2021-08-16 04:36:30|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1629088640000|2021-08-16 04:37:20|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9482.8|9472.8|3
1629088650000|2021-08-16 04:37:30|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1629088660000|2021-08-16 04:37:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1629088720000|2021-08-16 04:38:40|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1629088770000|2021-08-16 04:39:30|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1629088830000|2021-08-16 04:40:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1629088860000|2021-08-16 04:41:00|9481.5|9471.5|9482.6|9472.6|9482.6|9472.6|9481.5|9471.5|4
1629088870000|2021-08-16 04:41:10|9482.8|9472.8|9483.4|9473.4|9483.9|9473.9|9482.8|9472.8|6
1629088890000|2021-08-16 04:41:30|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9483.5|9473.5|2
1629088900000|2021-08-16 04:41:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629088940000|2021-08-16 04:42:20|9485|9475|9485.4|9475.4|9485.4|9475.4|9485|9475|2
1629088950000|2021-08-16 04:42:30|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629088970000|2021-08-16 04:42:50|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|9484.4|9474.4|1
1629088990000|2021-08-16 04:43:10|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|2
1629089010000|2021-08-16 04:43:30|9483.6|9473.6|9483.9|9473.9|9483.9|9473.9|9483.6|9473.6|2
1629089020000|2021-08-16 04:43:40|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9483.1|9473.1|2
1629089030000|2021-08-16 04:43:50|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1629089040000|2021-08-16 04:44:00|9483.6|9473.6|9483.4|9473.4|9483.9|9473.9|9483.4|9473.4|6
1629089050000|2021-08-16 04:44:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1629089060000|2021-08-16 04:44:20|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|2
1629089070000|2021-08-16 04:44:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1629089150000|2021-08-16 04:45:50|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|9481.6|9471.6|1
1629089200000|2021-08-16 04:46:40|9482|9472|9482.6|9472.6|9482.6|9472.6|9482|9472|2
1629089210000|2021-08-16 04:46:50|9483|9473|9483|9473|9483|9473|9483|9473|1
1629089220000|2021-08-16 04:47:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1629089230000|2021-08-16 04:47:10|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1629089250000|2021-08-16 04:47:30|9482.6|9472.6|9483.6|9473.6|9483.9|9473.9|9482.6|9472.6|3
1629089290000|2021-08-16 04:48:10|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1629089310000|2021-08-16 04:48:30|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1629089370000|2021-08-16 04:49:30|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1629089380000|2021-08-16 04:49:40|9484|9474|9484|9474|9484|9474|9484|9474|1
1629089390000|2021-08-16 04:49:50|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1629089470000|2021-08-16 04:51:10|9486|9476|9486.5|9476.5|9487.1|9477.1|9486|9476|4
1629089480000|2021-08-16 04:51:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1629089490000|2021-08-16 04:51:30|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|2
1629089530000|2021-08-16 04:52:10|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1629089540000|2021-08-16 04:52:20|9486.6|9476.6|9486.1|9476.1|9486.6|9476.6|9485.6|9475.6|4
1629089550000|2021-08-16 04:52:30|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1629089560000|2021-08-16 04:52:40|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1629089610000|2021-08-16 04:53:30|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.4|9475.4|3
1629089620000|2021-08-16 04:53:40|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1629089680000|2021-08-16 04:54:40|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1629089720000|2021-08-16 04:55:20|9485|9475|9485|9475|9485|9475|9485|9475|1
1629089780000|2021-08-16 04:56:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1629089890000|2021-08-16 04:58:10|9485|9475|9485|9475|9485.1|9475.1|9485|9475|3
1629089900000|2021-08-16 04:58:20|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.9|9474.9|2
1629089910000|2021-08-16 04:58:30|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.9|9474.9|2
1629089930000|2021-08-16 04:58:50|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1629089980000|2021-08-16 04:59:40|9485|9475|9485|9475|9485|9475|9485|9475|1
1629089990000|2021-08-16 04:59:50|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1629090010000|2021-08-16 05:00:10|9485.6|9475.6|9485.4|9475.4|9485.6|9475.6|9485.4|9475.4|2
1629090020000|2021-08-16 05:00:20|9484.9|9474.9|9483.4|9473.4|9484.9|9474.9|9483.1|9473.1|3
1629090030000|2021-08-16 05:00:30|9483.5|9473.5|9483.9|9473.9|9485.4|9475.4|9483.5|9473.5|4
1629090040000|2021-08-16 05:00:40|9483.6|9473.6|9484|9474|9484|9474|9483.3|9473.3|4
1629090050000|2021-08-16 05:00:50|9483.8|9473.8|9483.4|9473.4|9483.8|9473.8|9483.4|9473.4|5
1629090060000|2021-08-16 05:01:00|9483|9473|9483.5|9473.5|9483.5|9473.5|9482.6|9472.6|4
1629090070000|2021-08-16 05:01:10|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1629090080000|2021-08-16 05:01:20|9483.9|9473.9|9484|9474|9484.1|9474.1|9483.9|9473.9|3
1629090090000|2021-08-16 05:01:30|9483.4|9473.4|9484|9474|9484|9474|9483.4|9473.4|3
1629090100000|2021-08-16 05:01:40|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1629090120000|2021-08-16 05:02:00|9483.6|9473.6|9483.9|9473.9|9483.9|9473.9|9483.4|9473.4|6
1629090130000|2021-08-16 05:02:10|9483.6|9473.6|9483.8|9473.8|9483.8|9473.8|9483.5|9473.5|4
1629090140000|2021-08-16 05:02:20|9484.1|9474.1|9483.8|9473.8|9484.1|9474.1|9483.8|9473.8|2
1629090150000|2021-08-16 05:02:30|9484.8|9474.8|9485.3|9475.3|9485.3|9475.3|9484.6|9474.6|4
1629090160000|2021-08-16 05:02:40|9485.1|9475.1|9483.8|9473.8|9485.1|9475.1|9483.8|9473.8|2
1629090170000|2021-08-16 05:02:50|9484.1|9474.1|9484.1|9474.1|9484.9|9474.9|9484.1|9474.1|3
1629090190000|2021-08-16 05:03:10|9484|9474|9484|9474|9484|9474|9484|9474|1
1629090210000|2021-08-16 05:03:30|9484.1|9474.1|9485.4|9475.4|9485.5|9475.5|9484.1|9474.1|3
1629090230000|2021-08-16 05:03:50|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.6|9475.6|2
1629090240000|2021-08-16 05:04:00|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1629090250000|2021-08-16 05:04:10|9485.4|9475.4|9484.8|9474.8|9485.4|9475.4|9484.8|9474.8|2
1629090260000|2021-08-16 05:04:20|9484.5|9474.5|9484.4|9474.4|9484.5|9474.5|9484.4|9474.4|2
1629090270000|2021-08-16 05:04:30|9484.1|9474.1|9481.9|9471.9|9484.1|9474.1|9481.6|9471.6|9
1629090280000|2021-08-16 05:04:40|9481.6|9471.6|9481.1|9471.1|9481.9|9471.9|9481.1|9471.1|3
1629090290000|2021-08-16 05:04:50|9480.9|9470.9|9481.1|9471.1|9481.1|9471.1|9480.9|9470.9|2
1629090300000|2021-08-16 05:05:00|9481.9|9471.9|9481.5|9471.5|9482.1|9472.1|9481.5|9471.5|4
1629090330000|2021-08-16 05:05:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1629090340000|2021-08-16 05:05:40|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1629090360000|2021-08-16 05:06:00|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|9481.4|9471.4|1
1629090370000|2021-08-16 05:06:10|9481.5|9471.5|9481.4|9471.4|9481.5|9471.5|9481.4|9471.4|2
1629090380000|2021-08-16 05:06:20|9481.6|9471.6|9481.9|9471.9|9481.9|9471.9|9481.6|9471.6|2
1629090390000|2021-08-16 05:06:30|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1629090410000|2021-08-16 05:06:50|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|2
1629090450000|2021-08-16 05:07:30|9481.4|9471.4|9481.9|9471.9|9481.9|9471.9|9481.1|9471.1|3
1629090470000|2021-08-16 05:07:50|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9482.6|9472.6|2
1629090480000|2021-08-16 05:08:00|9482.4|9472.4|9481.9|9471.9|9482.4|9472.4|9481.9|9471.9|2
1629090510000|2021-08-16 05:08:30|9481.6|9471.6|9481.4|9471.4|9481.6|9471.6|9481.4|9471.4|2
1629090520000|2021-08-16 05:08:40|9481.6|9471.6|9482|9472|9482|9472|9481.6|9471.6|2
1629090550000|2021-08-16 05:09:10|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1629090560000|2021-08-16 05:09:20|9482.4|9472.4|9483.1|9473.1|9483.4|9473.4|9482.4|9472.4|7
1629090570000|2021-08-16 05:09:30|9483.5|9473.5|9484|9474|9484|9474|9483.5|9473.5|2
1629090600000|2021-08-16 05:10:00|9484.1|9474.1|9484|9474|9484.5|9474.5|9484|9474|3
1629090630000|2021-08-16 05:10:30|9483.9|9473.9|9484|9474|9484|9474|9483.4|9473.4|4
1629090640000|2021-08-16 05:10:40|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|2
1629090660000|2021-08-16 05:11:00|9482.4|9472.4|9481.9|9471.9|9482.4|9472.4|9481.9|9471.9|2
1629090670000|2021-08-16 05:11:10|9482.4|9472.4|9482.5|9472.5|9482.5|9472.5|9482.4|9472.4|2
1629090680000|2021-08-16 05:11:20|9482.3|9472.3|9481.9|9471.9|9482.3|9472.3|9481.9|9471.9|3
1629090690000|2021-08-16 05:11:30|9482|9472|9482|9472|9482|9472|9482|9472|1
1629090700000|2021-08-16 05:11:40|9481.9|9471.9|9479.6|9469.6|9481.9|9471.9|9479.6|9469.6|3
1629090710000|2021-08-16 05:11:50|9479.4|9469.4|9479.1|9469.1|9479.4|9469.4|9479.1|9469.1|2
1629090780000|2021-08-16 05:13:00|9478.8|9468.8|9477.9|9467.9|9478.8|9468.8|9477.9|9467.9|2
1629090790000|2021-08-16 05:13:10|9476.9|9466.9|9469.6|9459.6|9476.9|9466.9|9469.6|9459.6|4
1629090800000|2021-08-16 05:13:20|9471|9461|9471|9461|9471|9461|9471|9461|1
1629090810000|2021-08-16 05:13:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1629090820000|2021-08-16 05:13:40|9471.1|9461.1|9471.8|9461.8|9471.8|9461.8|9471.1|9461.1|4
1629090830000|2021-08-16 05:13:50|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|2
1629090860000|2021-08-16 05:14:20|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1629090870000|2021-08-16 05:14:30|9472.4|9462.4|9474.1|9464.1|9474.1|9464.1|9472.4|9462.4|2
1629090910000|2021-08-16 05:15:10|9474.4|9464.4|9474.6|9464.6|9474.6|9464.6|9474.4|9464.4|2
1629090920000|2021-08-16 05:15:20|9475.6|9465.6|9475.4|9465.4|9475.6|9465.6|9475.4|9465.4|2
1629090930000|2021-08-16 05:15:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1629090940000|2021-08-16 05:15:40|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1629090980000|2021-08-16 05:16:20|9475.4|9465.4|9471.6|9461.6|9475.4|9465.4|9471.6|9461.6|8
1629091000000|2021-08-16 05:16:40|9471.1|9461.1|9471.1|9461.1|9471.8|9461.8|9471.1|9461.1|4
1629091010000|2021-08-16 05:16:50|9471.4|9461.4|9471.9|9461.9|9472.1|9462.1|9471.4|9461.4|3
1629091020000|2021-08-16 05:17:00|9471.5|9461.5|9472.4|9462.4|9472.4|9462.4|9471.5|9461.5|2
1629091030000|2021-08-16 05:17:10|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|2
1629091040000|2021-08-16 05:17:20|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1629091070000|2021-08-16 05:17:50|9471.4|9461.4|9470.8|9460.8|9471.4|9461.4|9470.8|9460.8|2
1629091080000|2021-08-16 05:18:00|9470.9|9460.9|9471|9461|9471.3|9461.3|9470.6|9460.6|5
1629091090000|2021-08-16 05:18:10|9471.4|9461.4|9470.6|9460.6|9471.4|9461.4|9470.6|9460.6|2
1629091110000|2021-08-16 05:18:30|9470.1|9460.1|9469.5|9459.5|9470.1|9460.1|9469.1|9459.1|4
1629091130000|2021-08-16 05:18:50|9470.3|9460.3|9471|9461|9471|9461|9470.3|9460.3|4
1629091150000|2021-08-16 05:19:10|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9470.4|9460.4|2
1629091170000|2021-08-16 05:19:30|9470.5|9460.5|9471.3|9461.3|9471.3|9461.3|9470.5|9460.5|2
1629091190000|2021-08-16 05:19:50|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1629091200000|2021-08-16 05:20:00|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1629091210000|2021-08-16 05:20:10|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1629091220000|2021-08-16 05:20:20|9471.8|9461.8|9472.5|9462.5|9472.5|9462.5|9471.8|9461.8|4
1629091230000|2021-08-16 05:20:30|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1629091240000|2021-08-16 05:20:40|9471.9|9461.9|9470.9|9460.9|9471.9|9461.9|9470.9|9460.9|4
1629091250000|2021-08-16 05:20:50|9471.4|9461.4|9471.8|9461.8|9472|9462|9471.4|9461.4|3
1629091260000|2021-08-16 05:21:00|9472.3|9462.3|9472.4|9462.4|9472.6|9462.6|9472.3|9462.3|3
1629091270000|2021-08-16 05:21:10|9472.6|9462.6|9472.3|9462.3|9472.6|9462.6|9472.3|9462.3|2
1629091290000|2021-08-16 05:21:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1629091300000|2021-08-16 05:21:40|9471.6|9461.6|9471.6|9461.6|9471.9|9461.9|9471.3|9461.3|5
1629091310000|2021-08-16 05:21:50|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1629091320000|2021-08-16 05:22:00|9471.1|9461.1|9469.1|9459.1|9471.1|9461.1|9469.1|9459.1|5
1629091340000|2021-08-16 05:22:20|9468.9|9458.9|9468.5|9458.5|9468.9|9458.9|9468.5|9458.5|2
1629091370000|2021-08-16 05:22:50|9468.1|9458.1|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|3
1629091380000|2021-08-16 05:23:00|9468|9458|9467.8|9457.8|9468.6|9458.6|9467.8|9457.8|3
1629091390000|2021-08-16 05:23:10|9468.1|9458.1|9467.6|9457.6|9468.1|9458.1|9467.6|9457.6|7
1629091400000|2021-08-16 05:23:20|9467.9|9457.9|9467.4|9457.4|9467.9|9457.9|9467.3|9457.3|5
1629091410000|2021-08-16 05:23:30|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1629091420000|2021-08-16 05:23:40|9466.8|9456.8|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|2
1629091430000|2021-08-16 05:23:50|9466.9|9456.9|9467.3|9457.3|9467.9|9457.9|9466.8|9456.8|6
1629091440000|2021-08-16 05:24:00|9466.8|9456.8|9467.3|9457.3|9467.9|9457.9|9466.8|9456.8|5
1629091470000|2021-08-16 05:24:30|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1629091520000|2021-08-16 05:25:20|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1629091530000|2021-08-16 05:25:30|9467.5|9457.5|9468|9458|9468.1|9458.1|9467.5|9457.5|3
1629091540000|2021-08-16 05:25:40|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|2
1629091550000|2021-08-16 05:25:50|9468.6|9458.6|9468.6|9458.6|9469|9459|9468.6|9458.6|5
1629091560000|2021-08-16 05:26:00|9469.3|9459.3|9470.8|9460.8|9470.8|9460.8|9469.3|9459.3|7
1629091570000|2021-08-16 05:26:10|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.8|9460.8|5
1629091580000|2021-08-16 05:26:20|9471.1|9461.1|9471|9461|9471.1|9461.1|9471|9461|2
1629091590000|2021-08-16 05:26:30|9470.9|9460.9|9471.3|9461.3|9471.3|9461.3|9470.8|9460.8|4
1629091600000|2021-08-16 05:26:40|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9470.6|9460.6|7
1629091610000|2021-08-16 05:26:50|9470.8|9460.8|9470.4|9460.4|9470.8|9460.8|9470.4|9460.4|2
1629091620000|2021-08-16 05:27:00|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.4|9460.4|3
1629091630000|2021-08-16 05:27:10|9470.4|9460.4|9470.4|9460.4|9470.8|9460.8|9469.9|9459.9|6
1629091640000|2021-08-16 05:27:20|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9469.1|9459.1|5
1629091670000|2021-08-16 05:27:50|9470.4|9460.4|9470.4|9460.4|9470.6|9460.6|9470.1|9460.1|4
1629091680000|2021-08-16 05:28:00|9469.9|9459.9|9471.6|9461.6|9471.6|9461.6|9469.3|9459.3|11
1629091690000|2021-08-16 05:28:10|9471.9|9461.9|9472.6|9462.6|9472.6|9462.6|9471.9|9461.9|5
1629091700000|2021-08-16 05:28:20|9472.4|9462.4|9473.6|9463.6|9473.6|9463.6|9472.4|9462.4|4
1629091710000|2021-08-16 05:28:30|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.9|9462.9|3
1629091740000|2021-08-16 05:29:00|9472.6|9462.6|9471.9|9461.9|9472.6|9462.6|9471.9|9461.9|5
1629091750000|2021-08-16 05:29:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1629091770000|2021-08-16 05:29:30|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1629091780000|2021-08-16 05:29:40|9471.9|9461.9|9472.3|9462.3|9472.3|9462.3|9471.6|9461.6|5
1629091790000|2021-08-16 05:29:50|9472.1|9462.1|9471.5|9461.5|9472.1|9462.1|9470.9|9460.9|5
1629091800000|2021-08-16 05:30:00|9471.4|9461.4|9466.5|9456.5|9471.4|9461.4|9465.6|9455.6|9
1629091810000|2021-08-16 05:30:10|9467|9457|9470.4|9460.4|9471.3|9461.3|9466.6|9456.6|16
1629091820000|2021-08-16 05:30:20|9470.3|9460.3|9470.6|9460.6|9471.3|9461.3|9469|9459|18
1629091830000|2021-08-16 05:30:30|9469.9|9459.9|9467.3|9457.3|9469.9|9459.9|9466.9|9456.9|16
1629091840000|2021-08-16 05:30:40|9467.6|9457.6|9471.3|9461.3|9471.3|9461.3|9467.6|9457.6|11
1629091860000|2021-08-16 05:31:00|9471|9461|9473.8|9463.8|9473.8|9463.8|9470.9|9460.9|12
1629091870000|2021-08-16 05:31:10|9473.4|9463.4|9472.9|9462.9|9473.6|9463.6|9472.9|9462.9|6
1629091880000|2021-08-16 05:31:20|9471.9|9461.9|9469.9|9459.9|9471.9|9461.9|9469.9|9459.9|6
1629091890000|2021-08-16 05:31:30|9469.5|9459.5|9471.9|9461.9|9471.9|9461.9|9469.5|9459.5|4
1629091900000|2021-08-16 05:31:40|9472.1|9462.1|9473|9463|9473|9463|9472.1|9462.1|5
1629091910000|2021-08-16 05:31:50|9472.9|9462.9|9471.4|9461.4|9472.9|9462.9|9471.1|9461.1|6
1629091920000|2021-08-16 05:32:00|9471|9461|9471.4|9461.4|9471.5|9461.5|9470.6|9460.6|8
1629091930000|2021-08-16 05:32:10|9471.5|9461.5|9471.9|9461.9|9473|9463|9471.5|9461.5|9
1629091940000|2021-08-16 05:32:20|9471.6|9461.6|9471.5|9461.5|9471.6|9461.6|9471.5|9461.5|2
1629091960000|2021-08-16 05:32:40|9471.6|9461.6|9473.6|9463.6|9473.6|9463.6|9471.4|9461.4|7
1629091970000|2021-08-16 05:32:50|9473.5|9463.5|9474.6|9464.6|9474.6|9464.6|9473.4|9463.4|5
1629091980000|2021-08-16 05:33:00|9474.9|9464.9|9474.4|9464.4|9475|9465|9474.4|9464.4|6
1629091990000|2021-08-16 05:33:10|9474|9464|9473.4|9463.4|9474|9464|9473.4|9463.4|2
1629092000000|2021-08-16 05:33:20|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|2
1629092010000|2021-08-16 05:33:30|9473.1|9463.1|9468.5|9458.5|9473.1|9463.1|9467.1|9457.1|15
1629092020000|2021-08-16 05:33:40|9469|9459|9470.6|9460.6|9470.6|9460.6|9469|9459|3
1629092030000|2021-08-16 05:33:50|9470.9|9460.9|9470.6|9460.6|9471.5|9461.5|9470.6|9460.6|6
1629092040000|2021-08-16 05:34:00|9470.4|9460.4|9469.9|9459.9|9470.4|9460.4|9469.9|9459.9|3
1629092050000|2021-08-16 05:34:10|9469.6|9459.6|9468.4|9458.4|9469.6|9459.6|9468.4|9458.4|2
1629092060000|2021-08-16 05:34:20|9468.1|9458.1|9467.5|9457.5|9468.1|9458.1|9467.5|9457.5|3
1629092070000|2021-08-16 05:34:30|9467.3|9457.3|9467.9|9457.9|9467.9|9457.9|9466.6|9456.6|4
1629092080000|2021-08-16 05:34:40|9468.1|9458.1|9468.5|9458.5|9468.5|9458.5|9468.1|9458.1|3
1629092090000|2021-08-16 05:34:50|9468.9|9458.9|9469.6|9459.6|9469.6|9459.6|9468.9|9458.9|3
1629092110000|2021-08-16 05:35:10|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|2
1629092120000|2021-08-16 05:35:20|9469.6|9459.6|9469.1|9459.1|9469.6|9459.6|9469.1|9459.1|2
1629092130000|2021-08-16 05:35:30|9469.4|9459.4|9469.9|9459.9|9469.9|9459.9|9469.4|9459.4|3
1629092140000|2021-08-16 05:35:40|9470.1|9460.1|9469.9|9459.9|9471.5|9461.5|9469.9|9459.9|7
1629092150000|2021-08-16 05:35:50|9469.4|9459.4|9469.4|9459.4|9469.9|9459.9|9469.3|9459.3|5
1629092160000|2021-08-16 05:36:00|9469.9|9459.9|9469.5|9459.5|9470.4|9460.4|9469.5|9459.5|8
1629092170000|2021-08-16 05:36:10|9469.3|9459.3|9468.9|9458.9|9469.6|9459.6|9468.9|9458.9|9
1629092180000|2021-08-16 05:36:20|9469.4|9459.4|9467.8|9457.8|9469.6|9459.6|9467.8|9457.8|6
1629092190000|2021-08-16 05:36:30|9468|9458|9468.1|9458.1|9468.1|9458.1|9467.8|9457.8|3
1629092200000|2021-08-16 05:36:40|9468.6|9458.6|9470.1|9460.1|9470.1|9460.1|9468.6|9458.6|4
1629092210000|2021-08-16 05:36:50|9471.1|9461.1|9471.6|9461.6|9473.3|9463.3|9471.1|9461.1|8
1629092220000|2021-08-16 05:37:00|9471.4|9461.4|9473.1|9463.1|9473.1|9463.1|9470.9|9460.9|12
1629092230000|2021-08-16 05:37:10|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9473.3|9463.3|2
1629092240000|2021-08-16 05:37:20|9472.6|9462.6|9474.5|9464.5|9474.5|9464.5|9472.6|9462.6|5
1629092250000|2021-08-16 05:37:30|9474.9|9464.9|9475.4|9465.4|9476.4|9466.4|9474.9|9464.9|5
1629092260000|2021-08-16 05:37:40|9475.1|9465.1|9475.3|9465.3|9475.6|9465.6|9474.5|9464.5|9
1629092270000|2021-08-16 05:37:50|9475.1|9465.1|9475.9|9465.9|9475.9|9465.9|9474.1|9464.1|10
1629092280000|2021-08-16 05:38:00|9475.8|9465.8|9473.4|9463.4|9475.9|9465.9|9473.4|9463.4|16
1629092290000|2021-08-16 05:38:10|9473.6|9463.6|9474|9464|9474|9464|9473.6|9463.6|2
1629092300000|2021-08-16 05:38:20|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.5|9463.5|8
1629092310000|2021-08-16 05:38:30|9474.6|9464.6|9476|9466|9476.3|9466.3|9474.6|9464.6|7
1629092320000|2021-08-16 05:38:40|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475.5|9465.5|4
1629092340000|2021-08-16 05:39:00|9475.4|9465.4|9472|9462|9475.4|9465.4|9472|9462|9
1629092350000|2021-08-16 05:39:10|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1629092360000|2021-08-16 05:39:20|9472.3|9462.3|9471.4|9461.4|9472.3|9462.3|9471.4|9461.4|4
1629092370000|2021-08-16 05:39:30|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9470.6|9460.6|5
1629092380000|2021-08-16 05:39:40|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1629092390000|2021-08-16 05:39:50|9471.8|9461.8|9472.4|9462.4|9472.6|9462.6|9471.8|9461.8|10
1629092400000|2021-08-16 05:40:00|9473.4|9463.4|9473.3|9463.3|9473.8|9463.8|9473.3|9463.3|4
1629092410000|2021-08-16 05:40:10|9473.6|9463.6|9474.3|9464.3|9474.4|9464.4|9473.6|9463.6|5
1629092420000|2021-08-16 05:40:20|9473.9|9463.9|9472.6|9462.6|9474.3|9464.3|9472.4|9462.4|10
1629092430000|2021-08-16 05:40:30|9472.8|9462.8|9473.1|9463.1|9473.9|9463.9|9472.3|9462.3|9
1629092440000|2021-08-16 05:40:40|9472.3|9462.3|9474.6|9464.6|9474.9|9464.9|9472.3|9462.3|11
1629092450000|2021-08-16 05:40:50|9474.9|9464.9|9476.6|9466.6|9476.9|9466.9|9474.6|9464.6|6
1629092460000|2021-08-16 05:41:00|9476.4|9466.4|9475.4|9465.4|9476.4|9466.4|9474.8|9464.8|8
1629092470000|2021-08-16 05:41:10|9475.6|9465.6|9477.5|9467.5|9477.5|9467.5|9475.6|9465.6|11
1629092480000|2021-08-16 05:41:20|9477.9|9467.9|9477.8|9467.8|9477.9|9467.9|9477.6|9467.6|3
1629092490000|2021-08-16 05:41:30|9477.5|9467.5|9477.4|9467.4|9477.5|9467.5|9477.4|9467.4|2
1629092500000|2021-08-16 05:41:40|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1629092510000|2021-08-16 05:41:50|9477.4|9467.4|9477.9|9467.9|9477.9|9467.9|9476.8|9466.8|4
1629092520000|2021-08-16 05:42:00|9479|9469|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|7
1629092530000|2021-08-16 05:42:10|9479.1|9469.1|9478|9468|9479.1|9469.1|9477.9|9467.9|6
1629092540000|2021-08-16 05:42:20|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1629092550000|2021-08-16 05:42:30|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.1|9467.1|4
1629092560000|2021-08-16 05:42:40|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1629092570000|2021-08-16 05:42:50|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1629092580000|2021-08-16 05:43:00|9479.1|9469.1|9476.9|9466.9|9479.1|9469.1|9476.9|9466.9|7
1629092590000|2021-08-16 05:43:10|9476.6|9466.6|9475.9|9465.9|9476.9|9466.9|9474.9|9464.9|11
1629092600000|2021-08-16 05:43:20|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1629092610000|2021-08-16 05:43:30|9475.6|9465.6|9476|9466|9476|9466|9475.1|9465.1|7
1629092620000|2021-08-16 05:43:40|9475.6|9465.6|9475.1|9465.1|9475.6|9465.6|9475.1|9465.1|2
1629092630000|2021-08-16 05:43:50|9475.4|9465.4|9475.1|9465.1|9475.4|9465.4|9475.1|9465.1|3
1629092640000|2021-08-16 05:44:00|9474.9|9464.9|9473.4|9463.4|9474.9|9464.9|9473.4|9463.4|5
1629092650000|2021-08-16 05:44:10|9473.1|9463.1|9472.8|9462.8|9473.1|9463.1|9472.8|9462.8|3
1629092660000|2021-08-16 05:44:20|9472.6|9462.6|9473.1|9463.1|9473.1|9463.1|9471.6|9461.6|10
1629092670000|2021-08-16 05:44:30|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|2
1629092680000|2021-08-16 05:44:40|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1629092690000|2021-08-16 05:44:50|9472.6|9462.6|9475|9465|9475|9465|9472.6|9462.6|3
1629092700000|2021-08-16 05:45:00|9474.9|9464.9|9473.9|9463.9|9475.1|9465.1|9473.9|9463.9|10
1629092710000|2021-08-16 05:45:10|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1629092720000|2021-08-16 05:45:20|9473.4|9463.4|9471.1|9461.1|9473.4|9463.4|9471.1|9461.1|6
1629092740000|2021-08-16 05:45:40|9470.9|9460.9|9472.8|9462.8|9472.8|9462.8|9470.6|9460.6|8
1629092750000|2021-08-16 05:45:50|9472.6|9462.6|9471|9461|9472.6|9462.6|9469.8|9459.8|7
1629092760000|2021-08-16 05:46:00|9470.9|9460.9|9471.9|9461.9|9471.9|9461.9|9470.9|9460.9|6
1629092770000|2021-08-16 05:46:10|9471.8|9461.8|9470.9|9460.9|9471.9|9461.9|9470.6|9460.6|8
1629092780000|2021-08-16 05:46:20|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.8|9459.8|4
1629092790000|2021-08-16 05:46:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1629092810000|2021-08-16 05:46:50|9469.5|9459.5|9468.4|9458.4|9469.5|9459.5|9468.4|9458.4|3
1629092830000|2021-08-16 05:47:10|9468|9458|9468.4|9458.4|9468.4|9458.4|9468|9458|3
1629092840000|2021-08-16 05:47:20|9469.3|9459.3|9471.6|9461.6|9471.6|9461.6|9469.3|9459.3|7
1629092850000|2021-08-16 05:47:30|9471.4|9461.4|9469.4|9459.4|9471.4|9461.4|9469.4|9459.4|5
1629092860000|2021-08-16 05:47:40|9469.1|9459.1|9468.6|9458.6|9469.1|9459.1|9468.6|9458.6|3
1629092870000|2021-08-16 05:47:50|9468.9|9458.9|9468.6|9458.6|9469.5|9459.5|9468.6|9458.6|7
1629092880000|2021-08-16 05:48:00|9468.4|9458.4|9468.6|9458.6|9468.6|9458.6|9468.4|9458.4|2
1629092890000|2021-08-16 05:48:10|9468.3|9458.3|9469.6|9459.6|9469.6|9459.6|9468.3|9458.3|6
1629092900000|2021-08-16 05:48:20|9469.4|9459.4|9469.6|9459.6|9469.6|9459.6|9469.4|9459.4|2
1629092910000|2021-08-16 05:48:30|9470.3|9460.3|9468.4|9458.4|9471|9461|9468.4|9458.4|13
1629092920000|2021-08-16 05:48:40|9468.6|9458.6|9472.8|9462.8|9472.8|9462.8|9468.6|9458.6|7
1629092930000|2021-08-16 05:48:50|9473.1|9463.1|9473.8|9463.8|9473.9|9463.9|9473.1|9463.1|4
1629092940000|2021-08-16 05:49:00|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.9|9462.9|3
1629092950000|2021-08-16 05:49:10|9472.6|9462.6|9472.9|9462.9|9472.9|9462.9|9472.4|9462.4|4
1629092960000|2021-08-16 05:49:20|9472.5|9462.5|9473|9463|9473|9463|9472.3|9462.3|5
1629092970000|2021-08-16 05:49:30|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1629092980000|2021-08-16 05:49:40|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1629092990000|2021-08-16 05:49:50|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9473.1|9463.1|2
1629093000000|2021-08-16 05:50:00|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.9|9462.9|2
1629093010000|2021-08-16 05:50:10|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9472.9|9462.9|4
1629093020000|2021-08-16 05:50:20|9473.3|9463.3|9472|9462|9473.3|9463.3|9471.9|9461.9|7
1629093030000|2021-08-16 05:50:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1629093040000|2021-08-16 05:50:40|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1629093060000|2021-08-16 05:51:00|9471|9461|9472.4|9462.4|9472.5|9462.5|9471|9461|4
1629093070000|2021-08-16 05:51:10|9472.6|9462.6|9473.1|9463.1|9473.6|9463.6|9472.6|9462.6|5
1629093080000|2021-08-16 05:51:20|9473.6|9463.6|9474.6|9464.6|9474.6|9464.6|9473.6|9463.6|3
1629093090000|2021-08-16 05:51:30|9475|9465|9474.8|9464.8|9475|9465|9474.8|9464.8|2
1629093100000|2021-08-16 05:51:40|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1629093120000|2021-08-16 05:52:00|9474.1|9464.1|9472.8|9462.8|9474.1|9464.1|9472.8|9462.8|3
1629093130000|2021-08-16 05:52:10|9472.9|9462.9|9473.1|9463.1|9474|9464|9472.9|9462.9|9
1629093140000|2021-08-16 05:52:20|9473|9463|9475.1|9465.1|9475.1|9465.1|9473|9463|5
1629093150000|2021-08-16 05:52:30|9474.9|9464.9|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|2
1629093160000|2021-08-16 05:52:40|9474.4|9464.4|9473.6|9463.6|9474.4|9464.4|9473.6|9463.6|3
1629093170000|2021-08-16 05:52:50|9473.1|9463.1|9472.5|9462.5|9473.1|9463.1|9472.5|9462.5|4
1629093180000|2021-08-16 05:53:00|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1629093190000|2021-08-16 05:53:10|9471.9|9461.9|9471.1|9461.1|9471.9|9461.9|9471.1|9461.1|3
1629093200000|2021-08-16 05:53:20|9471.3|9461.3|9472.3|9462.3|9472.3|9462.3|9471.3|9461.3|3
1629093210000|2021-08-16 05:53:30|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|6
1629093220000|2021-08-16 05:53:40|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|2
1629093230000|2021-08-16 05:53:50|9471.6|9461.6|9471.6|9461.6|9471.9|9461.9|9471.6|9461.6|3
1629093240000|2021-08-16 05:54:00|9471.9|9461.9|9470.6|9460.6|9471.9|9461.9|9470.6|9460.6|4
1629093250000|2021-08-16 05:54:10|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1629093280000|2021-08-16 05:54:40|9471.8|9461.8|9474.4|9464.4|9474.4|9464.4|9471.8|9461.8|2
1629093290000|2021-08-16 05:54:50|9474.1|9464.1|9472.6|9462.6|9474.1|9464.1|9472.6|9462.6|9
1629093300000|2021-08-16 05:55:00|9472.4|9462.4|9471.4|9461.4|9472.4|9462.4|9471.4|9461.4|3
1629093310000|2021-08-16 05:55:10|9471.1|9461.1|9469.9|9459.9|9471.1|9461.1|9469.9|9459.9|4
1629093320000|2021-08-16 05:55:20|9469.4|9459.4|9467.8|9457.8|9469.4|9459.4|9467.8|9457.8|11
1629093330000|2021-08-16 05:55:30|9468|9458|9469.1|9459.1|9469.1|9459.1|9468|9458|6
1629093340000|2021-08-16 05:55:40|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1629093350000|2021-08-16 05:55:50|9469.1|9459.1|9468.3|9458.3|9469.5|9459.5|9468.3|9458.3|6
1629093360000|2021-08-16 05:56:00|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1629093370000|2021-08-16 05:56:10|9469.1|9459.1|9472.4|9462.4|9472.4|9462.4|9469.1|9459.1|12
1629093380000|2021-08-16 05:56:20|9472.1|9462.1|9474.8|9464.8|9474.8|9464.8|9471.9|9461.9|9
1629093390000|2021-08-16 05:56:30|9475.1|9465.1|9476.4|9466.4|9476.4|9466.4|9475.1|9465.1|6
1629093400000|2021-08-16 05:56:40|9475.1|9465.1|9475.1|9465.1|9477.6|9467.6|9475.1|9465.1|10
1629093410000|2021-08-16 05:56:50|9474.8|9464.8|9473.3|9463.3|9474.8|9464.8|9473.3|9463.3|3
1629093420000|2021-08-16 05:57:00|9473.8|9463.8|9473.1|9463.1|9474.3|9464.3|9473.1|9463.1|6
1629093430000|2021-08-16 05:57:10|9472.9|9462.9|9472.1|9462.1|9472.9|9462.9|9472.1|9462.1|6
1629093440000|2021-08-16 05:57:20|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1629093450000|2021-08-16 05:57:30|9472.6|9462.6|9472.9|9462.9|9473.1|9463.1|9472.4|9462.4|7
1629093460000|2021-08-16 05:57:40|9472.4|9462.4|9473.1|9463.1|9473.1|9463.1|9471.6|9461.6|7
1629093470000|2021-08-16 05:57:50|9473.4|9463.4|9473.8|9463.8|9475.4|9465.4|9473.4|9463.4|11
1629093480000|2021-08-16 05:58:00|9473.5|9463.5|9471.9|9461.9|9473.5|9463.5|9471.9|9461.9|8
1629093490000|2021-08-16 05:58:10|9471.5|9461.5|9471.9|9461.9|9472|9462|9471.5|9461.5|4
1629093500000|2021-08-16 05:58:20|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|4
1629093510000|2021-08-16 05:58:30|9472.6|9462.6|9472.4|9462.4|9472.8|9462.8|9472.4|9462.4|3
1629093520000|2021-08-16 05:58:40|9472.6|9462.6|9472.5|9462.5|9472.6|9462.6|9472.5|9462.5|2
1629093530000|2021-08-16 05:58:50|9472.6|9462.6|9472.5|9462.5|9472.6|9462.6|9472.5|9462.5|2
1629093540000|2021-08-16 05:59:00|9472.9|9462.9|9471.6|9461.6|9472.9|9462.9|9471.6|9461.6|4
1629093560000|2021-08-16 05:59:20|9471.5|9461.5|9469.4|9459.4|9471.5|9461.5|9469.4|9459.4|7
1629093570000|2021-08-16 05:59:30|9469.3|9459.3|9469.1|9459.1|9469.3|9459.3|9468|9458|9
1629093580000|2021-08-16 05:59:40|9468.9|9458.9|9469.1|9459.1|9469.1|9459.1|9468.3|9458.3|4
1629093590000|2021-08-16 05:59:50|9468.6|9458.6|9469.3|9459.3|9469.3|9459.3|9468.1|9458.1|4
1629093600000|2021-08-16 06:00:00|9469.1|9459.1|9468.1|9458.1|9469.3|9459.3|9467.9|9457.9|9
1629093610000|2021-08-16 06:00:10|9467.9|9457.9|9469|9459|9469.4|9459.4|9467.6|9457.6|10
1629093620000|2021-08-16 06:00:20|9468.9|9458.9|9468.6|9458.6|9469|9459|9468.4|9458.4|11
1629093630000|2021-08-16 06:00:30|9469|9459|9468.5|9458.5|9469|9459|9468.5|9458.5|3
1629093640000|2021-08-16 06:00:40|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9468.3|9458.3|7
1629093660000|2021-08-16 06:01:00|9469.4|9459.4|9470.1|9460.1|9470.1|9460.1|9469.4|9459.4|3
1629093670000|2021-08-16 06:01:10|9469.9|9459.9|9468.5|9458.5|9469.9|9459.9|9468.4|9458.4|7
1629093680000|2021-08-16 06:01:20|9468.4|9458.4|9469.4|9459.4|9469.4|9459.4|9468.4|9458.4|4
1629093690000|2021-08-16 06:01:30|9469.8|9459.8|9470.1|9460.1|9470.1|9460.1|9469.8|9459.8|5
1629093700000|2021-08-16 06:01:40|9470.4|9460.4|9471.1|9461.1|9471.1|9461.1|9470.4|9460.4|2
1629093720000|2021-08-16 06:02:00|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1629093730000|2021-08-16 06:02:10|9471.3|9461.3|9473.4|9463.4|9473.4|9463.4|9471.3|9461.3|6
1629093740000|2021-08-16 06:02:20|9472.9|9462.9|9473|9463|9473.3|9463.3|9472.9|9462.9|4
1629093750000|2021-08-16 06:02:30|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9471.6|9461.6|7
1629093760000|2021-08-16 06:02:40|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1629093770000|2021-08-16 06:02:50|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|2
1629093780000|2021-08-16 06:03:00|9473.4|9463.4|9471.6|9461.6|9473.4|9463.4|9471.6|9461.6|6
1629093790000|2021-08-16 06:03:10|9471.4|9461.4|9471.6|9461.6|9471.6|9461.6|9471.4|9461.4|2
1629093820000|2021-08-16 06:03:40|9471.4|9461.4|9472.9|9462.9|9472.9|9462.9|9470.9|9460.9|4
1629093830000|2021-08-16 06:03:50|9473.1|9463.1|9473.9|9463.9|9476.4|9466.4|9473.1|9463.1|10
1629093840000|2021-08-16 06:04:00|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9472.9|9462.9|5
1629093850000|2021-08-16 06:04:10|9474.3|9464.3|9473.9|9463.9|9474.3|9464.3|9473.9|9463.9|2
1629093860000|2021-08-16 06:04:20|9474.3|9464.3|9473.9|9463.9|9474.3|9464.3|9473.6|9463.6|4
1629093870000|2021-08-16 06:04:30|9474.5|9464.5|9474.1|9464.1|9474.5|9464.5|9474.1|9464.1|2
1629093900000|2021-08-16 06:05:00|9473.9|9463.9|9472.6|9462.6|9473.9|9463.9|9472.6|9462.6|6
1629093910000|2021-08-16 06:05:10|9473.3|9463.3|9473.9|9463.9|9473.9|9463.9|9473.3|9463.3|2
1629093930000|2021-08-16 06:05:30|9474.4|9464.4|9475.4|9465.4|9475.4|9465.4|9474.4|9464.4|3
1629093950000|2021-08-16 06:05:50|9475.3|9465.3|9473.4|9463.4|9475.3|9465.3|9473.3|9463.3|5
1629093960000|2021-08-16 06:06:00|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1629093990000|2021-08-16 06:06:30|9473.4|9463.4|9472.4|9462.4|9473.4|9463.4|9472.4|9462.4|3
1629094000000|2021-08-16 06:06:40|9472.3|9462.3|9471.1|9461.1|9472.3|9462.3|9471.1|9461.1|8
1629094010000|2021-08-16 06:06:50|9471.4|9461.4|9472.1|9462.1|9473.4|9463.4|9471.4|9461.4|7
1629094020000|2021-08-16 06:07:00|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|3
1629094030000|2021-08-16 06:07:10|9471.9|9461.9|9471.5|9461.5|9471.9|9461.9|9471.5|9461.5|3
1629094040000|2021-08-16 06:07:20|9471.9|9461.9|9471.1|9461.1|9471.9|9461.9|9471.1|9461.1|4
1629094050000|2021-08-16 06:07:30|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|4
1629094060000|2021-08-16 06:07:40|9470.8|9460.8|9470.4|9460.4|9470.8|9460.8|9470.4|9460.4|5
1629094070000|2021-08-16 06:07:50|9470.6|9460.6|9471.6|9461.6|9471.9|9461.9|9470.6|9460.6|3
1629094080000|2021-08-16 06:08:00|9471.9|9461.9|9468.9|9458.9|9471.9|9461.9|9468.6|9458.6|7
1629094090000|2021-08-16 06:08:10|9469.1|9459.1|9468.9|9458.9|9469.4|9459.4|9468.9|9458.9|5
1629094100000|2021-08-16 06:08:20|9469.1|9459.1|9468.4|9458.4|9469.1|9459.1|9468.1|9458.1|6
1629094110000|2021-08-16 06:08:30|9468.9|9458.9|9468.9|9458.9|9469.3|9459.3|9468.9|9458.9|3
1629094120000|2021-08-16 06:08:40|9469.1|9459.1|9469.5|9459.5|9469.5|9459.5|9469.1|9459.1|2
1629094130000|2021-08-16 06:08:50|9469.6|9459.6|9470.9|9460.9|9471|9461|9469.6|9459.6|4
1629094140000|2021-08-16 06:09:00|9470.1|9460.1|9468.6|9458.6|9470.1|9460.1|9468.6|9458.6|6
1629094150000|2021-08-16 06:09:10|9468.1|9458.1|9468.1|9458.1|9469.3|9459.3|9468.1|9458.1|6
1629094160000|2021-08-16 06:09:20|9468|9458|9467.9|9457.9|9468|9458|9467.6|9457.6|3
1629094170000|2021-08-16 06:09:30|9467.8|9457.8|9467.1|9457.1|9467.8|9457.8|9466.4|9456.4|5
1629094180000|2021-08-16 06:09:40|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1629094190000|2021-08-16 06:09:50|9467.1|9457.1|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|3
1629094200000|2021-08-16 06:10:00|9466.9|9456.9|9468.1|9458.1|9468.1|9458.1|9466.4|9456.4|6
1629094210000|2021-08-16 06:10:10|9467.9|9457.9|9467.1|9457.1|9467.9|9457.9|9466.9|9456.9|8
1629094220000|2021-08-16 06:10:20|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1629094230000|2021-08-16 06:10:30|9466.9|9456.9|9467.6|9457.6|9467.6|9457.6|9466.9|9456.9|4
1629094240000|2021-08-16 06:10:40|9467.9|9457.9|9467.1|9457.1|9468.4|9458.4|9467.1|9457.1|6
1629094260000|2021-08-16 06:11:00|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|2
1629094270000|2021-08-16 06:11:10|9467.4|9457.4|9468.4|9458.4|9468.4|9458.4|9467.4|9457.4|3
1629094280000|2021-08-16 06:11:20|9468.3|9458.3|9468.1|9458.1|9468.3|9458.3|9467.4|9457.4|6
1629094300000|2021-08-16 06:11:40|9467.9|9457.9|9466.4|9456.4|9467.9|9457.9|9466.4|9456.4|4
1629094320000|2021-08-16 06:12:00|9466.6|9456.6|9468|9458|9468.1|9458.1|9466.6|9456.6|5
1629094330000|2021-08-16 06:12:10|9467.9|9457.9|9468.1|9458.1|9468.1|9458.1|9467.9|9457.9|2
1629094340000|2021-08-16 06:12:20|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.4|9457.4|3
1629094350000|2021-08-16 06:12:30|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|2
1629094360000|2021-08-16 06:12:40|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1629094370000|2021-08-16 06:12:50|9467.9|9457.9|9468.1|9458.1|9468.1|9458.1|9467.6|9457.6|4
1629094380000|2021-08-16 06:13:00|9467.9|9457.9|9467.4|9457.4|9467.9|9457.9|9467.4|9457.4|2
1629094390000|2021-08-16 06:13:10|9467.9|9457.9|9467.4|9457.4|9468.1|9458.1|9467.4|9457.4|4
1629094400000|2021-08-16 06:13:20|9467.6|9457.6|9469.4|9459.4|9469.4|9459.4|9467.6|9457.6|5
1629094420000|2021-08-16 06:13:40|9469.1|9459.1|9469.4|9459.4|9469.4|9459.4|9469.1|9459.1|2
1629094430000|2021-08-16 06:13:50|9469.1|9459.1|9469|9459|9469.1|9459.1|9468.9|9458.9|3
1629094440000|2021-08-16 06:14:00|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1629094470000|2021-08-16 06:14:30|9469.8|9459.8|9472.1|9462.1|9472.1|9462.1|9469.8|9459.8|3
1629094480000|2021-08-16 06:14:40|9472|9462|9472.1|9462.1|9472.4|9462.4|9472|9462|3
1629094490000|2021-08-16 06:14:50|9471.9|9461.9|9472.1|9462.1|9472.3|9462.3|9471.5|9461.5|6
1629094500000|2021-08-16 06:15:00|9471.9|9461.9|9469.4|9459.4|9471.9|9461.9|9469|9459|5
1629094510000|2021-08-16 06:15:10|9469|9459|9469.6|9459.6|9469.6|9459.6|9468.6|9458.6|5
1629094520000|2021-08-16 06:15:20|9470.1|9460.1|9471.1|9461.1|9471.4|9461.4|9470.1|9460.1|7
1629094530000|2021-08-16 06:15:30|9470.9|9460.9|9471.6|9461.6|9471.6|9461.6|9470.1|9460.1|8
1629094540000|2021-08-16 06:15:40|9471.4|9461.4|9470.9|9460.9|9471.4|9461.4|9470.9|9460.9|3
1629094550000|2021-08-16 06:15:50|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|2
1629094560000|2021-08-16 06:16:00|9470.1|9460.1|9468.4|9458.4|9470.1|9460.1|9468.1|9458.1|4
1629094570000|2021-08-16 06:16:10|9467.9|9457.9|9470.1|9460.1|9470.1|9460.1|9467.6|9457.6|6
1629094580000|2021-08-16 06:16:20|9469.9|9459.9|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|4
1629094590000|2021-08-16 06:16:30|9469.9|9459.9|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|2
1629094600000|2021-08-16 06:16:40|9469.1|9459.1|9468.4|9458.4|9469.1|9459.1|9468.4|9458.4|7
1629094610000|2021-08-16 06:16:50|9468.6|9458.6|9468.8|9458.8|9468.8|9458.8|9468.4|9458.4|4
1629094620000|2021-08-16 06:17:00|9468.5|9458.5|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|4
1629094630000|2021-08-16 06:17:10|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9468.6|9458.6|2
1629094640000|2021-08-16 06:17:20|9468.9|9458.9|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|2
1629094650000|2021-08-16 06:17:30|9469.4|9459.4|9470.9|9460.9|9470.9|9460.9|9469.4|9459.4|2
1629094660000|2021-08-16 06:17:40|9470.1|9460.1|9471.1|9461.1|9471.1|9461.1|9470.1|9460.1|3
1629094670000|2021-08-16 06:17:50|9470.9|9460.9|9471.3|9461.3|9471.3|9461.3|9470.6|9460.6|4
1629094680000|2021-08-16 06:18:00|9471.5|9461.5|9471|9461|9471.5|9461.5|9471|9461|3
1629094690000|2021-08-16 06:18:10|9470.8|9460.8|9472.1|9462.1|9472.4|9462.4|9470.8|9460.8|9
1629094700000|2021-08-16 06:18:20|9471.9|9461.9|9471.6|9461.6|9471.9|9461.9|9471.4|9461.4|6
1629094710000|2021-08-16 06:18:30|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|3
1629094720000|2021-08-16 06:18:40|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1629094730000|2021-08-16 06:18:50|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1629094740000|2021-08-16 06:19:00|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|7
1629094750000|2021-08-16 06:19:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|3
1629094770000|2021-08-16 06:19:30|9472.9|9462.9|9472|9462|9472.9|9462.9|9471.9|9461.9|6
1629094780000|2021-08-16 06:19:40|9471.9|9461.9|9471.6|9461.6|9471.9|9461.9|9471.4|9461.4|4
1629094790000|2021-08-16 06:19:50|9471.4|9461.4|9470.6|9460.6|9471.4|9461.4|9470.4|9460.4|4
1629094800000|2021-08-16 06:20:00|9470.4|9460.4|9471.4|9461.4|9471.4|9461.4|9470.1|9460.1|4
1629094810000|2021-08-16 06:20:10|9471.6|9461.6|9471.9|9461.9|9472.4|9462.4|9471.6|9461.6|5
1629094830000|2021-08-16 06:20:30|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.3|9461.3|4
1629094840000|2021-08-16 06:20:40|9472|9462|9473.4|9463.4|9473.4|9463.4|9472|9462|4
1629094850000|2021-08-16 06:20:50|9473.6|9463.6|9474.1|9464.1|9474.4|9464.4|9473.4|9463.4|5
1629094870000|2021-08-16 06:21:10|9473.9|9463.9|9474.1|9464.1|9474.4|9464.4|9473.9|9463.9|4
1629094880000|2021-08-16 06:21:20|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|3
1629094890000|2021-08-16 06:21:30|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1629094900000|2021-08-16 06:21:40|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.4|9464.4|3
1629094910000|2021-08-16 06:21:50|9475.3|9465.3|9474.9|9464.9|9475.4|9465.4|9474.9|9464.9|4
1629094920000|2021-08-16 06:22:00|9474.6|9464.6|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|5
1629094930000|2021-08-16 06:22:10|9473.8|9463.8|9474|9464|9474.1|9464.1|9473.5|9463.5|7
1629094940000|2021-08-16 06:22:20|9473.9|9463.9|9473.4|9463.4|9473.9|9463.9|9472.6|9462.6|10
1629094950000|2021-08-16 06:22:30|9473.1|9463.1|9472.6|9462.6|9473.4|9463.4|9472.6|9462.6|8
1629094960000|2021-08-16 06:22:40|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1629094970000|2021-08-16 06:22:50|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9471.1|9461.1|8
1629094980000|2021-08-16 06:23:00|9473.6|9463.6|9471.9|9461.9|9473.6|9463.6|9471.9|9461.9|7
1629094990000|2021-08-16 06:23:10|9471.6|9461.6|9471.3|9461.3|9471.6|9461.6|9471.3|9461.3|2
1629095000000|2021-08-16 06:23:20|9470.9|9460.9|9470.6|9460.6|9471.1|9461.1|9470.1|9460.1|6
1629095010000|2021-08-16 06:23:30|9471|9461|9471.8|9461.8|9471.9|9461.9|9470.3|9460.3|7
1629095020000|2021-08-16 06:23:40|9471.6|9461.6|9469.9|9459.9|9471.6|9461.6|9469.9|9459.9|10
1629095030000|2021-08-16 06:23:50|9469.8|9459.8|9468.6|9458.6|9469.8|9459.8|9468.6|9458.6|9
1629095040000|2021-08-16 06:24:00|9468.4|9458.4|9468.1|9458.1|9468.4|9458.4|9467.8|9457.8|3
1629095050000|2021-08-16 06:24:10|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1629095080000|2021-08-16 06:24:40|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1629095090000|2021-08-16 06:24:50|9470.1|9460.1|9469.6|9459.6|9470.1|9460.1|9469.6|9459.6|3
1629095100000|2021-08-16 06:25:00|9469.1|9459.1|9469.6|9459.6|9469.6|9459.6|9469.1|9459.1|2
1629095110000|2021-08-16 06:25:10|9469.5|9459.5|9469.5|9459.5|9469.6|9459.6|9469.5|9459.5|7
1629095120000|2021-08-16 06:25:20|9468.9|9458.9|9469.4|9459.4|9469.4|9459.4|9468.9|9458.9|2
1629095180000|2021-08-16 06:26:20|9470.3|9460.3|9471.1|9461.1|9471.1|9461.1|9470.3|9460.3|2
1629095190000|2021-08-16 06:26:30|9471.9|9461.9|9470.9|9460.9|9471.9|9461.9|9470.9|9460.9|3
1629095240000|2021-08-16 06:27:20|9471.9|9461.9|9472.9|9462.9|9473.3|9463.3|9471.9|9461.9|3
1629095250000|2021-08-16 06:27:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1629095280000|2021-08-16 06:28:00|9472.8|9462.8|9471.9|9461.9|9472.8|9462.8|9471.9|9461.9|3
1629095290000|2021-08-16 06:28:10|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1629095300000|2021-08-16 06:28:20|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1629095310000|2021-08-16 06:28:30|9470.9|9460.9|9470.6|9460.6|9470.9|9460.9|9470.4|9460.4|4
1629095320000|2021-08-16 06:28:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1629095330000|2021-08-16 06:28:50|9470.6|9460.6|9470.5|9460.5|9470.6|9460.6|9470.3|9460.3|3
1629095340000|2021-08-16 06:29:00|9470.6|9460.6|9471.1|9461.1|9471.1|9461.1|9469.4|9459.4|9
1629095350000|2021-08-16 06:29:10|9470.8|9460.8|9470.6|9460.6|9470.8|9460.8|9470.6|9460.6|2
1629095360000|2021-08-16 06:29:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1629095390000|2021-08-16 06:29:50|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1629095400000|2021-08-16 06:30:00|9470.4|9460.4|9470|9460|9470.4|9460.4|9469.6|9459.6|5
1629095410000|2021-08-16 06:30:10|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1629095440000|2021-08-16 06:30:40|9469.1|9459.1|9469.1|9459.1|9469.6|9459.6|9468.5|9458.5|4
1629095450000|2021-08-16 06:30:50|9468.9|9458.9|9468.3|9458.3|9468.9|9458.9|9468.3|9458.3|3
1629095460000|2021-08-16 06:31:00|9468.4|9458.4|9469.1|9459.1|9469.1|9459.1|9468.4|9458.4|3
1629095500000|2021-08-16 06:31:40|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1629095520000|2021-08-16 06:32:00|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1629095530000|2021-08-16 06:32:10|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1629095540000|2021-08-16 06:32:20|9468.6|9458.6|9469.1|9459.1|9469.1|9459.1|9468.6|9458.6|3
1629095570000|2021-08-16 06:32:50|9468.9|9458.9|9469.1|9459.1|9469.1|9459.1|9468.9|9458.9|2
1629095600000|2021-08-16 06:33:20|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1629095620000|2021-08-16 06:33:40|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|1
1629095640000|2021-08-16 06:34:00|9468.9|9458.9|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|3
1629095660000|2021-08-16 06:34:20|9468.8|9458.8|9466.9|9456.9|9468.8|9458.8|9466.9|9456.9|4
1629095670000|2021-08-16 06:34:30|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9466.1|9456.1|4
1629095680000|2021-08-16 06:34:40|9466.1|9456.1|9466.1|9456.1|9466.4|9456.4|9465.9|9455.9|7
1629095690000|2021-08-16 06:34:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1629095700000|2021-08-16 06:35:00|9465.9|9455.9|9466.3|9456.3|9466.3|9456.3|9465.6|9455.6|3
1629095710000|2021-08-16 06:35:10|9465.9|9455.9|9465.8|9455.8|9465.9|9455.9|9465.8|9455.8|2
1629095720000|2021-08-16 06:35:20|9465.5|9455.5|9465.9|9455.9|9465.9|9455.9|9465.1|9455.1|5
1629095730000|2021-08-16 06:35:30|9466|9456|9467|9457|9467.1|9457.1|9466|9456|7
1629095740000|2021-08-16 06:35:40|9466.6|9456.6|9464.6|9454.6|9466.9|9456.9|9464.6|9454.6|6
1629095750000|2021-08-16 06:35:50|9464.4|9454.4|9464.1|9454.1|9464.4|9454.4|9464|9454|3
1629095760000|2021-08-16 06:36:00|9464|9454|9462.6|9452.6|9464|9454|9462.6|9452.6|5
1629095770000|2021-08-16 06:36:10|9461.9|9451.9|9462.4|9452.4|9462.5|9452.5|9459.5|9449.5|15
1629095780000|2021-08-16 06:36:20|9462.3|9452.3|9462.4|9452.4|9462.4|9452.4|9461.1|9451.1|4
1629095800000|2021-08-16 06:36:40|9462.6|9452.6|9462|9452|9462.6|9452.6|9462|9452|2
1629095810000|2021-08-16 06:36:50|9462.9|9452.9|9463.6|9453.6|9463.6|9453.6|9462.9|9452.9|3
1629095820000|2021-08-16 06:37:00|9464.6|9454.6|9465.1|9455.1|9465.6|9455.6|9464.6|9454.6|3
1629095830000|2021-08-16 06:37:10|9465.6|9455.6|9465.8|9455.8|9466.3|9456.3|9465.6|9455.6|4
1629095840000|2021-08-16 06:37:20|9467.1|9457.1|9466.9|9456.9|9467.8|9457.8|9466.8|9456.8|6
1629095850000|2021-08-16 06:37:30|9467.3|9457.3|9467.8|9457.8|9468.4|9458.4|9466.6|9456.6|8
1629095860000|2021-08-16 06:37:40|9467.5|9457.5|9468.9|9458.9|9469.4|9459.4|9467.4|9457.4|8
1629095870000|2021-08-16 06:37:50|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.3|9459.3|4
1629095880000|2021-08-16 06:38:00|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.1|9460.1|7
1629095890000|2021-08-16 06:38:10|9470.1|9460.1|9468.9|9458.9|9470.1|9460.1|9468|9458|10
1629095910000|2021-08-16 06:38:30|9468.6|9458.6|9469.1|9459.1|9469.4|9459.4|9468.6|9458.6|5
1629095920000|2021-08-16 06:38:40|9469.4|9459.4|9470.4|9460.4|9470.4|9460.4|9469.4|9459.4|10
1629095930000|2021-08-16 06:38:50|9470.9|9460.9|9469.9|9459.9|9471.1|9461.1|9469.9|9459.9|4
1629095940000|2021-08-16 06:39:00|9469.8|9459.8|9467.6|9457.6|9469.8|9459.8|9467.6|9457.6|2
1629095980000|2021-08-16 06:39:40|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1629095990000|2021-08-16 06:39:50|9465.6|9455.6|9466.1|9456.1|9466.1|9456.1|9465.6|9455.6|3
1629096000000|2021-08-16 06:40:00|9465.9|9455.9|9465.1|9455.1|9465.9|9455.9|9465.1|9455.1|6
1629096010000|2021-08-16 06:40:10|9465.4|9455.4|9465.9|9455.9|9466.1|9456.1|9465.4|9455.4|4
1629096020000|2021-08-16 06:40:20|9465.8|9455.8|9465.9|9455.9|9465.9|9455.9|9464.4|9454.4|6
1629096030000|2021-08-16 06:40:30|9466.1|9456.1|9465.9|9455.9|9466.1|9456.1|9464.8|9454.8|4
1629096040000|2021-08-16 06:40:40|9466.1|9456.1|9469.9|9459.9|9469.9|9459.9|9466|9456|5
1629096070000|2021-08-16 06:41:10|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1629096080000|2021-08-16 06:41:20|9469.9|9459.9|9469.4|9459.4|9469.9|9459.9|9469.1|9459.1|4
1629096090000|2021-08-16 06:41:30|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1629096100000|2021-08-16 06:41:40|9469.9|9459.9|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|2
1629096110000|2021-08-16 06:41:50|9469.5|9459.5|9467.4|9457.4|9469.5|9459.5|9467.4|9457.4|3
1629096120000|2021-08-16 06:42:00|9467.1|9457.1|9465.9|9455.9|9467.1|9457.1|9465.9|9455.9|5
1629096130000|2021-08-16 06:42:10|9466.1|9456.1|9465.6|9455.6|9467.6|9457.6|9465.6|9455.6|6
1629096150000|2021-08-16 06:42:30|9465.5|9455.5|9464.9|9454.9|9465.5|9455.5|9464.9|9454.9|3
1629096160000|2021-08-16 06:42:40|9465|9455|9465|9455|9465|9455|9465|9455|1
1629096170000|2021-08-16 06:42:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1629096180000|2021-08-16 06:43:00|9464.4|9454.4|9460.5|9450.5|9464.4|9454.4|9460.5|9450.5|5
1629096190000|2021-08-16 06:43:10|9461.4|9451.4|9458.8|9448.8|9461.6|9451.6|9458.8|9448.8|6
1629096220000|2021-08-16 06:43:40|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1629096230000|2021-08-16 06:43:50|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.1|9448.1|3
1629096260000|2021-08-16 06:44:20|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1629096280000|2021-08-16 06:44:40|9457|9447|9457|9447|9458.1|9448.1|9457|9447|3
1629096290000|2021-08-16 06:44:50|9458.4|9448.4|9458.8|9448.8|9459.5|9449.5|9457.1|9447.1|9
1629096310000|2021-08-16 06:45:10|9458.4|9448.4|9458.4|9448.4|9458.9|9448.9|9457.8|9447.8|9
1629096320000|2021-08-16 06:45:20|9457.8|9447.8|9457.6|9447.6|9457.8|9447.8|9457.5|9447.5|4
1629096340000|2021-08-16 06:45:40|9457|9447|9458.8|9448.8|9459.5|9449.5|9457|9447|14
1629096350000|2021-08-16 06:45:50|9459.1|9449.1|9458.4|9448.4|9459.1|9449.1|9457.8|9447.8|6
1629096360000|2021-08-16 06:46:00|9458.1|9448.1|9457.9|9447.9|9458.1|9448.1|9457.9|9447.9|2
1629096370000|2021-08-16 06:46:10|9458.6|9448.6|9458.1|9448.1|9458.6|9448.6|9457.3|9447.3|10
1629096380000|2021-08-16 06:46:20|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1629096390000|2021-08-16 06:46:30|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9457.1|9447.1|5
1629096400000|2021-08-16 06:46:40|9457.6|9447.6|9457.3|9447.3|9457.6|9447.6|9457.3|9447.3|2
1629096410000|2021-08-16 06:46:50|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.6|9446.6|2
1629096420000|2021-08-16 06:47:00|9455.9|9445.9|9454.9|9444.9|9456.5|9446.5|9454.9|9444.9|14
1629096430000|2021-08-16 06:47:10|9454.6|9444.6|9453.3|9443.3|9454.6|9444.6|9453.3|9443.3|4
1629096440000|2021-08-16 06:47:20|9451.1|9441.1|9452.4|9442.4|9452.9|9442.9|9451.1|9441.1|7
1629096450000|2021-08-16 06:47:30|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9451.1|9441.1|3
1629096460000|2021-08-16 06:47:40|9451.9|9441.9|9452|9442|9452|9442|9451.3|9441.3|4
1629096470000|2021-08-16 06:47:50|9452.3|9442.3|9451.6|9441.6|9452.3|9442.3|9451.1|9441.1|7
1629096480000|2021-08-16 06:48:00|9451.1|9441.1|9452.1|9442.1|9452.4|9442.4|9451.1|9441.1|4
1629096490000|2021-08-16 06:48:10|9452|9442|9453.1|9443.1|9453.1|9443.1|9451.9|9441.9|5
1629096500000|2021-08-16 06:48:20|9452.9|9442.9|9453.1|9443.1|9453.1|9443.1|9452.9|9442.9|6
1629096510000|2021-08-16 06:48:30|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.6|9443.6|3
1629096520000|2021-08-16 06:48:40|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1629096530000|2021-08-16 06:48:50|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1629096540000|2021-08-16 06:49:00|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.4|9443.4|5
1629096550000|2021-08-16 06:49:10|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9453.6|9443.6|4
1629096560000|2021-08-16 06:49:20|9453.4|9443.4|9453.8|9443.8|9453.8|9443.8|9453.4|9443.4|4
1629096580000|2021-08-16 06:49:40|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1629096590000|2021-08-16 06:49:50|9454.9|9444.9|9454.8|9444.8|9454.9|9444.9|9454.5|9444.5|4
1629096600000|2021-08-16 06:50:00|9454.4|9444.4|9454.4|9444.4|9454.6|9444.6|9454.4|9444.4|5
1629096610000|2021-08-16 06:50:10|9454.1|9444.1|9453.6|9443.6|9454.1|9444.1|9453.6|9443.6|5
1629096620000|2021-08-16 06:50:20|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|3
1629096630000|2021-08-16 06:50:30|9454|9444|9454.6|9444.6|9454.6|9444.6|9454|9444|2
1629096640000|2021-08-16 06:50:40|9455|9445|9455.3|9445.3|9455.3|9445.3|9454.5|9444.5|5
1629096650000|2021-08-16 06:50:50|9455|9445|9455.3|9445.3|9455.3|9445.3|9455|9445|4
1629096670000|2021-08-16 06:51:10|9456.1|9446.1|9455.6|9445.6|9456.1|9446.1|9455.4|9445.4|9
1629096680000|2021-08-16 06:51:20|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|1
1629096690000|2021-08-16 06:51:30|9455.6|9445.6|9456.1|9446.1|9456.4|9446.4|9455.6|9445.6|3
1629096700000|2021-08-16 06:51:40|9456.4|9446.4|9456.6|9446.6|9456.6|9446.6|9455.9|9445.9|4
1629096710000|2021-08-16 06:51:50|9456.4|9446.4|9453.1|9443.1|9456.4|9446.4|9453.1|9443.1|13
1629096720000|2021-08-16 06:52:00|9452.9|9442.9|9453.6|9443.6|9453.9|9443.9|9452.6|9442.6|10
1629096730000|2021-08-16 06:52:10|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|7
1629096740000|2021-08-16 06:52:20|9454.6|9444.6|9456.9|9446.9|9456.9|9446.9|9454.6|9444.6|10
1629096750000|2021-08-16 06:52:30|9457.3|9447.3|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|4
1629096760000|2021-08-16 06:52:40|9457.1|9447.1|9456.6|9446.6|9457.1|9447.1|9455.8|9445.8|8
1629096770000|2021-08-16 06:52:50|9457|9447|9457|9447|9457|9447|9457|9447|1
1629096780000|2021-08-16 06:53:00|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.4|9446.4|5
1629096790000|2021-08-16 06:53:10|9457.1|9447.1|9457.9|9447.9|9457.9|9447.9|9457.1|9447.1|3
1629096800000|2021-08-16 06:53:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1629096820000|2021-08-16 06:53:40|9457.3|9447.3|9457.1|9447.1|9457.3|9447.3|9456.8|9446.8|4
1629096830000|2021-08-16 06:53:50|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.4|9446.4|4
1629096840000|2021-08-16 06:54:00|9456.9|9446.9|9456.6|9446.6|9457.1|9447.1|9456.6|9446.6|9
1629096850000|2021-08-16 06:54:10|9457.1|9447.1|9455.8|9445.8|9457.1|9447.1|9455.8|9445.8|8
1629096860000|2021-08-16 06:54:20|9455.5|9445.5|9455.6|9445.6|9455.9|9445.9|9455.5|9445.5|6
1629096870000|2021-08-16 06:54:30|9455.9|9445.9|9455.9|9445.9|9456.3|9446.3|9455.9|9445.9|4
1629096880000|2021-08-16 06:54:40|9456.3|9446.3|9457.4|9447.4|9457.4|9447.4|9456.3|9446.3|2
1629096890000|2021-08-16 06:54:50|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1629096900000|2021-08-16 06:55:00|9457.1|9447.1|9456.4|9446.4|9457.6|9447.6|9456.4|9446.4|6
1629096910000|2021-08-16 06:55:10|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.1|9445.1|5
1629096920000|2021-08-16 06:55:20|9456.1|9446.1|9456.5|9446.5|9456.5|9446.5|9455.6|9445.6|5
1629096930000|2021-08-16 06:55:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.6|9446.6|3
1629096940000|2021-08-16 06:55:40|9457.1|9447.1|9459.4|9449.4|9460.1|9450.1|9457.1|9447.1|7
1629096950000|2021-08-16 06:55:50|9459.1|9449.1|9459.4|9449.4|9459.4|9449.4|9459.1|9449.1|2
1629096960000|2021-08-16 06:56:00|9460|9450|9459.6|9449.6|9461.1|9451.1|9459.3|9449.3|9
1629096970000|2021-08-16 06:56:10|9460.9|9450.9|9461.4|9451.4|9461.4|9451.4|9460.9|9450.9|3
1629096980000|2021-08-16 06:56:20|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1629096990000|2021-08-16 06:56:30|9463.1|9453.1|9462.3|9452.3|9463.3|9453.3|9462.3|9452.3|4
1629097000000|2021-08-16 06:56:40|9462.5|9452.5|9462|9452|9462.5|9452.5|9461.6|9451.6|5
1629097010000|2021-08-16 06:56:50|9461.8|9451.8|9462.1|9452.1|9462.1|9452.1|9461.8|9451.8|4
1629097030000|2021-08-16 06:57:10|9462|9452|9461.4|9451.4|9462|9452|9461.3|9451.3|5
1629097040000|2021-08-16 06:57:20|9461.3|9451.3|9461.4|9451.4|9461.4|9451.4|9461.3|9451.3|2
1629097060000|2021-08-16 06:57:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1629097080000|2021-08-16 06:58:00|9461|9451|9459|9449|9461|9451|9459|9449|10
1629097090000|2021-08-16 06:58:10|9458.6|9448.6|9458.1|9448.1|9458.6|9448.6|9458|9448|4
1629097100000|2021-08-16 06:58:20|9458.3|9448.3|9460.4|9450.4|9460.4|9450.4|9458.3|9448.3|3
1629097110000|2021-08-16 06:58:30|9460.5|9450.5|9460.4|9450.4|9461.1|9451.1|9460.4|9450.4|7
1629097120000|2021-08-16 06:58:40|9460.6|9450.6|9459.1|9449.1|9460.6|9450.6|9458.9|9448.9|7
1629097130000|2021-08-16 06:58:50|9459|9449|9457.9|9447.9|9459|9449|9457.9|9447.9|4
1629097140000|2021-08-16 06:59:00|9458.4|9448.4|9457.8|9447.8|9459.4|9449.4|9457.4|9447.4|10
1629097150000|2021-08-16 06:59:10|9457.4|9447.4|9456.1|9446.1|9457.8|9447.8|9455.9|9445.9|13
1629097160000|2021-08-16 06:59:20|9455.9|9445.9|9455.5|9445.5|9456.9|9446.9|9454.9|9444.9|13
1629097170000|2021-08-16 06:59:30|9455.3|9445.3|9455|9445|9456.3|9446.3|9455|9445|9
1629097180000|2021-08-16 06:59:40|9454.8|9444.8|9454.1|9444.1|9454.8|9444.8|9454.1|9444.1|3
1629097190000|2021-08-16 06:59:50|9454|9444|9454.8|9444.8|9454.8|9444.8|9452.6|9442.6|10
1629097200000|2021-08-16 07:00:00|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454.4|9444.4|11
1629097230000|2021-08-16 07:00:30|9454.4|9444.4|9451.1|9441.1|9454.4|9444.4|9451.1|9441.1|3
1629097240000|2021-08-16 07:00:40|9450.9|9440.9|9445.8|9435.8|9450.9|9440.9|9445.8|9435.8|9
1629097250000|2021-08-16 07:00:50|9445.6|9435.6|9445.3|9435.3|9445.6|9435.6|9444.8|9434.8|7
1629097260000|2021-08-16 07:01:00|9445.6|9435.6|9441|9431|9446.8|9436.8|9441|9431|15
1629097270000|2021-08-16 07:01:10|9440.5|9430.5|9429.1|9419.1|9441.1|9431.1|9426.9|9416.9|21
1629097280000|2021-08-16 07:01:20|9429.6|9419.6|9424.1|9414.1|9429.6|9419.6|9424.1|9414.1|8
1629097290000|2021-08-16 07:01:30|9423.9|9413.9|9425.4|9415.4|9425.6|9415.6|9423.9|9413.9|10
1629097300000|2021-08-16 07:01:40|9425.6|9415.6|9428.4|9418.4|9428.6|9418.6|9425.6|9415.6|9
1629097310000|2021-08-16 07:01:50|9427.9|9417.9|9431.1|9421.1|9431.4|9421.4|9426.9|9416.9|11
1629097320000|2021-08-16 07:02:00|9430.9|9420.9|9424.6|9414.6|9430.9|9420.9|9424.6|9414.6|10
1629097330000|2021-08-16 07:02:10|9424.4|9414.4|9426.8|9416.8|9426.8|9416.8|9424.4|9414.4|8
1629097340000|2021-08-16 07:02:20|9427|9417|9432.8|9422.8|9432.8|9422.8|9427|9417|8
1629097350000|2021-08-16 07:02:30|9432.5|9422.5|9430.5|9420.5|9432.5|9422.5|9428.3|9418.3|9
1629097370000|2021-08-16 07:02:50|9431|9421|9433.5|9423.5|9433.5|9423.5|9431|9421|8
1629097380000|2021-08-16 07:03:00|9433.4|9423.4|9433.1|9423.1|9433.4|9423.4|9433.1|9423.1|2
1629097390000|2021-08-16 07:03:10|9434|9424|9434.6|9424.6|9435.5|9425.5|9434|9424|8
1629097400000|2021-08-16 07:03:20|9435.6|9425.6|9436.8|9426.8|9439.6|9429.6|9435.6|9425.6|18
1629097410000|2021-08-16 07:03:30|9437.6|9427.6|9437.6|9427.6|9438.5|9428.5|9436.3|9426.3|11
1629097420000|2021-08-16 07:03:40|9438.1|9428.1|9436.3|9426.3|9438.4|9428.4|9436.3|9426.3|5
1629097430000|2021-08-16 07:03:50|9437|9427|9437|9427|9437.6|9427.6|9436.8|9426.8|6
1629097440000|2021-08-16 07:04:00|9436.1|9426.1|9430.9|9420.9|9436.1|9426.1|9430.5|9420.5|13
1629097450000|2021-08-16 07:04:10|9431.4|9421.4|9430.9|9420.9|9431.6|9421.6|9428.8|9418.8|9
1629097460000|2021-08-16 07:04:20|9430.4|9420.4|9431.9|9421.9|9431.9|9421.9|9430.4|9420.4|5
1629097470000|2021-08-16 07:04:30|9431.8|9421.8|9428.3|9418.3|9431.8|9421.8|9428.3|9418.3|12
1629097480000|2021-08-16 07:04:40|9428.1|9418.1|9427.3|9417.3|9428.1|9418.1|9427|9417|7
1629097490000|2021-08-16 07:04:50|9426.9|9416.9|9428.5|9418.5|9430|9420|9426.9|9416.9|8
1629097500000|2021-08-16 07:05:00|9428.6|9418.6|9424|9414|9429.6|9419.6|9423.9|9413.9|12
1629097510000|2021-08-16 07:05:10|9423.9|9413.9|9426.1|9416.1|9426.1|9416.1|9423.5|9413.5|8
1629097520000|2021-08-16 07:05:20|9426.4|9416.4|9428.1|9418.1|9428.3|9418.3|9426.4|9416.4|8
1629097530000|2021-08-16 07:05:30|9427.5|9417.5|9424.1|9414.1|9427.5|9417.5|9424|9414|8
1629097540000|2021-08-16 07:05:40|9424.9|9414.9|9428.4|9418.4|9428.8|9418.8|9424.9|9414.9|13
1629097550000|2021-08-16 07:05:50|9428.5|9418.5|9429.6|9419.6|9430|9420|9427.9|9417.9|9
1629097560000|2021-08-16 07:06:00|9429.5|9419.5|9425.9|9415.9|9429.5|9419.5|9425.9|9415.9|9
1629097570000|2021-08-16 07:06:10|9425.6|9415.6|9425.8|9415.8|9425.8|9415.8|9423.6|9413.6|9
1629097580000|2021-08-16 07:06:20|9425|9415|9425|9415|9425.4|9415.4|9425|9415|3
1629097590000|2021-08-16 07:06:30|9424.9|9414.9|9427.5|9417.5|9427.5|9417.5|9424.4|9414.4|7
1629097600000|2021-08-16 07:06:40|9427.3|9417.3|9429.1|9419.1|9429.1|9419.1|9426.8|9416.8|10
1629097610000|2021-08-16 07:06:50|9428.9|9418.9|9429.5|9419.5|9429.6|9419.6|9428.8|9418.8|9
1629097620000|2021-08-16 07:07:00|9429.6|9419.6|9428.6|9418.6|9429.9|9419.9|9426.8|9416.8|10
1629097630000|2021-08-16 07:07:10|9429.5|9419.5|9432.5|9422.5|9432.5|9422.5|9429.5|9419.5|7
1629097640000|2021-08-16 07:07:20|9432.1|9422.1|9430.3|9420.3|9432.1|9422.1|9429.6|9419.6|8
1629097650000|2021-08-16 07:07:30|9430.6|9420.6|9434.1|9424.1|9434.1|9424.1|9430.6|9420.6|8
1629097660000|2021-08-16 07:07:40|9435.1|9425.1|9434.1|9424.1|9435.1|9425.1|9434.1|9424.1|2
1629097670000|2021-08-16 07:07:50|9434|9424|9432.8|9422.8|9434|9424|9432.1|9422.1|4
1629097680000|2021-08-16 07:08:00|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432|9422|8
1629097690000|2021-08-16 07:08:10|9433.1|9423.1|9433.4|9423.4|9433.4|9423.4|9432.4|9422.4|8
1629097700000|2021-08-16 07:08:20|9433|9423|9433.4|9423.4|9433.5|9423.5|9433|9423|10
1629097710000|2021-08-16 07:08:30|9433.1|9423.1|9433.4|9423.4|9433.5|9423.5|9433.1|9423.1|6
1629097720000|2021-08-16 07:08:40|9433.3|9423.3|9432.6|9422.6|9433.3|9423.3|9432.4|9422.4|7
1629097730000|2021-08-16 07:08:50|9432.4|9422.4|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|4
1629097740000|2021-08-16 07:09:00|9432.3|9422.3|9429.4|9419.4|9432.3|9422.3|9428.3|9418.3|6
1629097750000|2021-08-16 07:09:10|9429.3|9419.3|9427|9417|9429.3|9419.3|9427|9417|7
1629097760000|2021-08-16 07:09:20|9426.3|9416.3|9424.8|9414.8|9426.3|9416.3|9424.8|9414.8|5
1629097770000|2021-08-16 07:09:30|9425.8|9415.8|9426.9|9416.9|9426.9|9416.9|9425.8|9415.8|4
1629097780000|2021-08-16 07:09:40|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|2
1629097790000|2021-08-16 07:09:50|9426.1|9416.1|9426.5|9416.5|9426.5|9416.5|9426|9416|7
1629097800000|2021-08-16 07:10:00|9426.4|9416.4|9424.8|9414.8|9426.4|9416.4|9424.6|9414.6|5
1629097810000|2021-08-16 07:10:10|9425|9415|9429.1|9419.1|9429.1|9419.1|9425|9415|4
1629097820000|2021-08-16 07:10:20|9429|9419|9428.4|9418.4|9429|9419|9428.4|9418.4|3
1629097830000|2021-08-16 07:10:30|9428.1|9418.1|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|6
1629097840000|2021-08-16 07:10:40|9428.9|9418.9|9429.6|9419.6|9429.6|9419.6|9428.9|9418.9|4
1629097850000|2021-08-16 07:10:50|9429.4|9419.4|9428.3|9418.3|9429.4|9419.4|9428.3|9418.3|3
1629097860000|2021-08-16 07:11:00|9429.9|9419.9|9430|9420|9430.3|9420.3|9429.6|9419.6|7
1629097870000|2021-08-16 07:11:10|9429.9|9419.9|9430.6|9420.6|9430.6|9420.6|9429.9|9419.9|2
1629097880000|2021-08-16 07:11:20|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1629097900000|2021-08-16 07:11:40|9430.3|9420.3|9430.4|9420.4|9430.4|9420.4|9430.3|9420.3|2
1629097910000|2021-08-16 07:11:50|9430.8|9420.8|9430.9|9420.9|9430.9|9420.9|9430.8|9420.8|2
1629097920000|2021-08-16 07:12:00|9432|9422|9432.3|9422.3|9432.4|9422.4|9432|9422|5
1629097930000|2021-08-16 07:12:10|9432.1|9422.1|9431.5|9421.5|9432.1|9422.1|9431.5|9421.5|2
1629097950000|2021-08-16 07:12:30|9431.6|9421.6|9430.9|9420.9|9431.6|9421.6|9430.9|9420.9|3
1629097960000|2021-08-16 07:12:40|9430.4|9420.4|9429.6|9419.6|9430.4|9420.4|9429.6|9419.6|4
1629097970000|2021-08-16 07:12:50|9429.8|9419.8|9427.9|9417.9|9429.8|9419.8|9427.6|9417.6|6
1629097980000|2021-08-16 07:13:00|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.1|9417.1|5
1629097990000|2021-08-16 07:13:10|9427.1|9417.1|9426.4|9416.4|9427.1|9417.1|9426.4|9416.4|2
1629098000000|2021-08-16 07:13:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1629098010000|2021-08-16 07:13:30|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1629098020000|2021-08-16 07:13:40|9424.8|9414.8|9425.4|9415.4|9425.4|9415.4|9424.8|9414.8|4
1629098030000|2021-08-16 07:13:50|9425.1|9415.1|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|3
1629098040000|2021-08-16 07:14:00|9425.3|9415.3|9426.3|9416.3|9426.3|9416.3|9425.3|9415.3|4
1629098050000|2021-08-16 07:14:10|9426.1|9416.1|9425|9415|9426.1|9416.1|9425|9415|6
1629098060000|2021-08-16 07:14:20|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|3
1629098070000|2021-08-16 07:14:30|9424.8|9414.8|9423.6|9413.6|9424.9|9414.9|9423.5|9413.5|4
1629098080000|2021-08-16 07:14:40|9423.9|9413.9|9424.4|9414.4|9424.4|9414.4|9423.9|9413.9|3
1629098090000|2021-08-16 07:14:50|9424.6|9414.6|9426.5|9416.5|9426.8|9416.8|9424.6|9414.6|9
1629098100000|2021-08-16 07:15:00|9426.4|9416.4|9425.4|9415.4|9427.4|9417.4|9425.4|9415.4|10
1629098110000|2021-08-16 07:15:10|9425|9415|9426|9416|9426.3|9416.3|9425|9415|5
1629098120000|2021-08-16 07:15:20|9425.9|9415.9|9425.4|9415.4|9425.9|9415.9|9425|9415|4
1629098130000|2021-08-16 07:15:30|9425.8|9415.8|9428.1|9418.1|9428.1|9418.1|9425.3|9415.3|9
1629098140000|2021-08-16 07:15:40|9428|9418|9424.9|9414.9|9428|9418|9424.9|9414.9|9
1629098150000|2021-08-16 07:15:50|9425.3|9415.3|9426.1|9416.1|9427.6|9417.6|9425.3|9415.3|7
1629098160000|2021-08-16 07:16:00|9426.9|9416.9|9430.1|9420.1|9430.1|9420.1|9425.9|9415.9|14
1629098170000|2021-08-16 07:16:10|9430.3|9420.3|9430|9420|9430.6|9420.6|9430|9420|7
1629098180000|2021-08-16 07:16:20|9429.9|9419.9|9430.5|9420.5|9430.5|9420.5|9429.9|9419.9|7
1629098190000|2021-08-16 07:16:30|9431.4|9421.4|9431.9|9421.9|9432.4|9422.4|9431.4|9421.4|8
1629098200000|2021-08-16 07:16:40|9431.5|9421.5|9437.1|9427.1|9437.1|9427.1|9431.5|9421.5|13
1629098210000|2021-08-16 07:16:50|9437|9427|9433.5|9423.5|9437|9427|9433.5|9423.5|8
1629098220000|2021-08-16 07:17:00|9433.6|9423.6|9433.1|9423.1|9433.6|9423.6|9433.1|9423.1|4
1629098230000|2021-08-16 07:17:10|9432.8|9422.8|9432.4|9422.4|9432.8|9422.8|9432.3|9422.3|4
1629098240000|2021-08-16 07:17:20|9432.3|9422.3|9433.1|9423.1|9433.1|9423.1|9432.1|9422.1|6
1629098250000|2021-08-16 07:17:30|9433|9423|9439|9429|9439.3|9429.3|9433|9423|16
1629098260000|2021-08-16 07:17:40|9437.4|9427.4|9438.3|9428.3|9438.9|9428.9|9437.4|9427.4|8
1629098270000|2021-08-16 07:17:50|9438.4|9428.4|9438.6|9428.6|9438.6|9428.6|9438.4|9428.4|2
1629098280000|2021-08-16 07:18:00|9440.3|9430.3|9438.5|9428.5|9440.3|9430.3|9438.1|9428.1|12
1629098290000|2021-08-16 07:18:10|9438.6|9428.6|9439.9|9429.9|9440.5|9430.5|9438.6|9428.6|8
1629098300000|2021-08-16 07:18:20|9439.5|9429.5|9437.1|9427.1|9439.5|9429.5|9437.1|9427.1|5
1629098310000|2021-08-16 07:18:30|9437.3|9427.3|9439.8|9429.8|9439.8|9429.8|9437.3|9427.3|6
1629098320000|2021-08-16 07:18:40|9439.4|9429.4|9439.1|9429.1|9439.6|9429.6|9438.4|9428.4|10
1629098330000|2021-08-16 07:18:50|9439.6|9429.6|9437.6|9427.6|9439.6|9429.6|9437.6|9427.6|5
1629098350000|2021-08-16 07:19:10|9437.8|9427.8|9437.6|9427.6|9438.3|9428.3|9437.6|9427.6|4
1629098360000|2021-08-16 07:19:20|9436.9|9426.9|9434.8|9424.8|9437|9427|9434.8|9424.8|7
1629098370000|2021-08-16 07:19:30|9434.6|9424.6|9433.8|9423.8|9434.6|9424.6|9433|9423|6
1629098380000|2021-08-16 07:19:40|9433.9|9423.9|9434.6|9424.6|9434.6|9424.6|9433.9|9423.9|4
1629098390000|2021-08-16 07:19:50|9435|9425|9437.3|9427.3|9437.3|9427.3|9435|9425|4
1629098400000|2021-08-16 07:20:00|9437.8|9427.8|9435.9|9425.9|9437.8|9427.8|9435.9|9425.9|9
1629098410000|2021-08-16 07:20:10|9435.6|9425.6|9437.3|9427.3|9437.3|9427.3|9434.9|9424.9|10
1629098420000|2021-08-16 07:20:20|9437|9427|9438.5|9428.5|9438.9|9428.9|9436.5|9426.5|10
1629098430000|2021-08-16 07:20:30|9438.6|9428.6|9439.1|9429.1|9439.1|9429.1|9438.6|9428.6|6
1629098440000|2021-08-16 07:20:40|9439.4|9429.4|9439.9|9429.9|9440.4|9430.4|9439.4|9429.4|8
1629098450000|2021-08-16 07:20:50|9439.8|9429.8|9439.6|9429.6|9439.8|9429.8|9437.6|9427.6|8
1629098460000|2021-08-16 07:21:00|9439.4|9429.4|9440.9|9430.9|9440.9|9430.9|9439.4|9429.4|4
1629098470000|2021-08-16 07:21:10|9441.1|9431.1|9442.1|9432.1|9442.1|9432.1|9440.6|9430.6|6
1629098480000|2021-08-16 07:21:20|9442.3|9432.3|9444.3|9434.3|9444.9|9434.9|9442.3|9432.3|10
1629098500000|2021-08-16 07:21:40|9444.4|9434.4|9443.9|9433.9|9444.9|9434.9|9443.9|9433.9|8
1629098510000|2021-08-16 07:21:50|9443.4|9433.4|9441.6|9431.6|9443.4|9433.4|9441.5|9431.5|5
1629098520000|2021-08-16 07:22:00|9441.5|9431.5|9441.5|9431.5|9443.4|9433.4|9441.5|9431.5|8
1629098530000|2021-08-16 07:22:10|9440.4|9430.4|9439.8|9429.8|9440.4|9430.4|9439.5|9429.5|7
1629098540000|2021-08-16 07:22:20|9440|9430|9439|9429|9440.1|9430.1|9439|9429|7
1629098550000|2021-08-16 07:22:30|9438.6|9428.6|9438.4|9428.4|9438.6|9428.6|9438.1|9428.1|4
1629098560000|2021-08-16 07:22:40|9438.1|9428.1|9435.1|9425.1|9438.1|9428.1|9435.1|9425.1|3
1629098570000|2021-08-16 07:22:50|9434.9|9424.9|9436.5|9426.5|9436.5|9426.5|9434.5|9424.5|8
1629098580000|2021-08-16 07:23:00|9436.8|9426.8|9435.6|9425.6|9436.8|9426.8|9435.6|9425.6|3
1629098590000|2021-08-16 07:23:10|9435.4|9425.4|9433|9423|9435.4|9425.4|9433|9423|4
1629098610000|2021-08-16 07:23:30|9433.3|9423.3|9434.8|9424.8|9434.9|9424.9|9433.3|9423.3|7
1629098620000|2021-08-16 07:23:40|9433.5|9423.5|9434|9424|9435|9425|9433.5|9423.5|8
1629098630000|2021-08-16 07:23:50|9433.8|9423.8|9432.8|9422.8|9433.8|9423.8|9432.8|9422.8|2
1629098640000|2021-08-16 07:24:00|9432.9|9422.9|9433|9423|9435.1|9425.1|9432.9|9422.9|7
1629098650000|2021-08-16 07:24:10|9433.5|9423.5|9432.8|9422.8|9434.1|9424.1|9432.8|9422.8|5
1629098660000|2021-08-16 07:24:20|9432.9|9422.9|9432.4|9422.4|9433.9|9423.9|9432.4|9422.4|11
1629098670000|2021-08-16 07:24:30|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9433.3|9423.3|4
1629098680000|2021-08-16 07:24:40|9434.1|9424.1|9432.6|9422.6|9434.1|9424.1|9432.6|9422.6|3
1629098690000|2021-08-16 07:24:50|9432.3|9422.3|9430|9420|9432.3|9422.3|9430|9420|7
1629098700000|2021-08-16 07:25:00|9430.1|9420.1|9432.8|9422.8|9433.4|9423.4|9430.1|9420.1|7
1629098710000|2021-08-16 07:25:10|9432.6|9422.6|9430.6|9420.6|9432.6|9422.6|9430.6|9420.6|5
1629098720000|2021-08-16 07:25:20|9430.4|9420.4|9429.3|9419.3|9430.4|9420.4|9429.3|9419.3|4
1629098730000|2021-08-16 07:25:30|9429.6|9419.6|9429.1|9419.1|9429.6|9419.6|9429.1|9419.1|2
1629098740000|2021-08-16 07:25:40|9428.9|9418.9|9429.4|9419.4|9429.5|9419.5|9428.8|9418.8|6
1629098750000|2021-08-16 07:25:50|9429.5|9419.5|9431.4|9421.4|9431.5|9421.5|9429.5|9419.5|4
1629098760000|2021-08-16 07:26:00|9431|9421|9430.6|9420.6|9431.4|9421.4|9430.6|9420.6|4
1629098770000|2021-08-16 07:26:10|9431.1|9421.1|9431.9|9421.9|9432|9422|9431.1|9421.1|4
1629098780000|2021-08-16 07:26:20|9430.6|9420.6|9430|9420|9430.6|9420.6|9430|9420|3
1629098790000|2021-08-16 07:26:30|9429.8|9419.8|9428.9|9418.9|9429.8|9419.8|9428.9|9418.9|5
1629098800000|2021-08-16 07:26:40|9429.8|9419.8|9430.9|9420.9|9430.9|9420.9|9429.8|9419.8|2
1629098810000|2021-08-16 07:26:50|9431.8|9421.8|9431|9421|9431.8|9421.8|9431|9421|2
1629098820000|2021-08-16 07:27:00|9431.9|9421.9|9435.4|9425.4|9435.4|9425.4|9431.3|9421.3|4
1629098830000|2021-08-16 07:27:10|9435|9425|9434.3|9424.3|9435|9425|9434.1|9424.1|5
1629098840000|2021-08-16 07:27:20|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1629098860000|2021-08-16 07:27:40|9434|9424|9434|9424|9434|9424|9434|9424|1
1629098870000|2021-08-16 07:27:50|9434.3|9424.3|9434.1|9424.1|9435.1|9425.1|9434|9424|8
1629098880000|2021-08-16 07:28:00|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|3
1629098890000|2021-08-16 07:28:10|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1629098900000|2021-08-16 07:28:20|9434.8|9424.8|9435.6|9425.6|9435.6|9425.6|9434.6|9424.6|4
1629098910000|2021-08-16 07:28:30|9435.1|9425.1|9435.8|9425.8|9435.8|9425.8|9435.1|9425.1|3
1629098920000|2021-08-16 07:28:40|9436.8|9426.8|9435|9425|9436.8|9426.8|9435|9425|4
1629098930000|2021-08-16 07:28:50|9435.6|9425.6|9433.9|9423.9|9435.6|9425.6|9433.9|9423.9|4
1629098940000|2021-08-16 07:29:00|9434|9424|9433.5|9423.5|9434|9424|9433.5|9423.5|4
1629098950000|2021-08-16 07:29:10|9432.9|9422.9|9432.8|9422.8|9433.9|9423.9|9432.8|9422.8|8
1629098960000|2021-08-16 07:29:20|9433|9423|9432.8|9422.8|9433.9|9423.9|9432.8|9422.8|6
1629098970000|2021-08-16 07:29:30|9433|9423|9432.4|9422.4|9433|9423|9432.4|9422.4|7
1629098980000|2021-08-16 07:29:40|9432.6|9422.6|9432.4|9422.4|9433|9423|9432.4|9422.4|6
1629098990000|2021-08-16 07:29:50|9432.8|9422.8|9432.8|9422.8|9433|9423|9432.4|9422.4|10
1629099000000|2021-08-16 07:30:00|9433|9423|9438.6|9428.6|9438.6|9428.6|9433|9423|7
1629099010000|2021-08-16 07:30:10|9438.8|9428.8|9437.6|9427.6|9438.8|9428.8|9437.6|9427.6|6
1629099020000|2021-08-16 07:30:20|9437.1|9427.1|9433.9|9423.9|9437.1|9427.1|9433.9|9423.9|2
1629099030000|2021-08-16 07:30:30|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.4|9423.4|2
1629099040000|2021-08-16 07:30:40|9433.6|9423.6|9434.1|9424.1|9434.6|9424.6|9433.6|9423.6|5
1629099050000|2021-08-16 07:30:50|9434|9424|9434.1|9424.1|9434.1|9424.1|9434|9424|2
1629099060000|2021-08-16 07:31:00|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1629099070000|2021-08-16 07:31:10|9434|9424|9434|9424|9434|9424|9434|9424|1
1629099080000|2021-08-16 07:31:20|9434.1|9424.1|9434.4|9424.4|9434.6|9424.6|9434.1|9424.1|8
1629099090000|2021-08-16 07:31:30|9434.3|9424.3|9434.4|9424.4|9434.4|9424.4|9434.1|9424.1|6
1629099100000|2021-08-16 07:31:40|9434.3|9424.3|9433.9|9423.9|9434.3|9424.3|9433.9|9423.9|4
1629099110000|2021-08-16 07:31:50|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|2
1629099120000|2021-08-16 07:32:00|9433.9|9423.9|9431.8|9421.8|9433.9|9423.9|9431.8|9421.8|3
1629099140000|2021-08-16 07:32:20|9431.6|9421.6|9431.4|9421.4|9431.6|9421.6|9431.4|9421.4|2
1629099170000|2021-08-16 07:32:50|9431.8|9421.8|9432.1|9422.1|9432.1|9422.1|9431.8|9421.8|2
1629099180000|2021-08-16 07:33:00|9431.8|9421.8|9430.3|9420.3|9431.8|9421.8|9429.8|9419.8|6
1629099190000|2021-08-16 07:33:10|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1629099200000|2021-08-16 07:33:20|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1629099210000|2021-08-16 07:33:30|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.6|9420.6|2
1629099240000|2021-08-16 07:34:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9429.9|9419.9|5
1629099250000|2021-08-16 07:34:10|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|3
1629099260000|2021-08-16 07:34:20|9430.5|9420.5|9428.3|9418.3|9430.5|9420.5|9428.3|9418.3|4
1629099270000|2021-08-16 07:34:30|9428|9418|9427.5|9417.5|9428.3|9418.3|9427.3|9417.3|6
1629099280000|2021-08-16 07:34:40|9427.3|9417.3|9426.1|9416.1|9427.3|9417.3|9425.8|9415.8|5
1629099290000|2021-08-16 07:34:50|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1629099310000|2021-08-16 07:35:10|9426.4|9416.4|9425.1|9415.1|9426.4|9416.4|9425.1|9415.1|3
1629099320000|2021-08-16 07:35:20|9425.5|9415.5|9425.4|9415.4|9425.5|9415.5|9425.4|9415.4|2
1629099330000|2021-08-16 07:35:30|9425.5|9415.5|9426.6|9416.6|9426.6|9416.6|9425.5|9415.5|4
1629099340000|2021-08-16 07:35:40|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1629099350000|2021-08-16 07:35:50|9427.1|9417.1|9428.9|9418.9|9428.9|9418.9|9427.1|9417.1|5
1629099360000|2021-08-16 07:36:00|9429|9419|9429.5|9419.5|9430.1|9420.1|9428.9|9418.9|7
1629099370000|2021-08-16 07:36:10|9429.6|9419.6|9428.5|9418.5|9430.1|9420.1|9428.5|9418.5|6
1629099380000|2021-08-16 07:36:20|9428.4|9418.4|9427.4|9417.4|9428.4|9418.4|9427.4|9417.4|4
1629099390000|2021-08-16 07:36:30|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|2
1629099400000|2021-08-16 07:36:40|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9427.9|9417.9|4
1629099410000|2021-08-16 07:36:50|9428.5|9418.5|9430.6|9420.6|9430.6|9420.6|9428.5|9418.5|6
1629099420000|2021-08-16 07:37:00|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9429.5|9419.5|5
1629099430000|2021-08-16 07:37:10|9430.9|9420.9|9428.1|9418.1|9430.9|9420.9|9428.1|9418.1|7
1629099440000|2021-08-16 07:37:20|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1629099450000|2021-08-16 07:37:30|9428|9418|9428|9418|9428|9418|9428|9418|1
1629099480000|2021-08-16 07:38:00|9428.3|9418.3|9430.6|9420.6|9431.5|9421.5|9428.3|9418.3|7
1629099490000|2021-08-16 07:38:10|9430.9|9420.9|9431|9421|9431|9421|9430.9|9420.9|2
1629099500000|2021-08-16 07:38:20|9431.3|9421.3|9432.1|9422.1|9432.1|9422.1|9431.3|9421.3|8
1629099510000|2021-08-16 07:38:30|9432.4|9422.4|9433.3|9423.3|9433.3|9423.3|9432.4|9422.4|3
1629099520000|2021-08-16 07:38:40|9433.4|9423.4|9434|9424|9434|9424|9433.4|9423.4|4
1629099530000|2021-08-16 07:38:50|9434.1|9424.1|9433.6|9423.6|9434.1|9424.1|9433.6|9423.6|3
1629099540000|2021-08-16 07:39:00|9434|9424|9439.1|9429.1|9439.1|9429.1|9434|9424|12
1629099550000|2021-08-16 07:39:10|9438.9|9428.9|9438.8|9428.8|9438.9|9428.9|9438.8|9428.8|2
1629099560000|2021-08-16 07:39:20|9438.3|9428.3|9436.4|9426.4|9438.3|9428.3|9435.6|9425.6|7
1629099570000|2021-08-16 07:39:30|9436.9|9426.9|9437.3|9427.3|9437.3|9427.3|9436.9|9426.9|3
1629099580000|2021-08-16 07:39:40|9437.8|9427.8|9438.9|9428.9|9438.9|9428.9|9437.8|9427.8|2
1629099600000|2021-08-16 07:40:00|9438|9428|9433.4|9423.4|9438|9428|9433.4|9423.4|7
1629099610000|2021-08-16 07:40:10|9433.1|9423.1|9432.8|9422.8|9433.1|9423.1|9432.4|9422.4|4
1629099620000|2021-08-16 07:40:20|9432.9|9422.9|9431.9|9421.9|9432.9|9422.9|9431.9|9421.9|6
1629099630000|2021-08-16 07:40:30|9431.6|9421.6|9433|9423|9433|9423|9431.4|9421.4|6
1629099640000|2021-08-16 07:40:40|9433.6|9423.6|9436.1|9426.1|9436.1|9426.1|9433.6|9423.6|5
1629099650000|2021-08-16 07:40:50|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1629099660000|2021-08-16 07:41:00|9436.5|9426.5|9436.9|9426.9|9436.9|9426.9|9436.5|9426.5|2
1629099670000|2021-08-16 07:41:10|9437.5|9427.5|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|2
1629099680000|2021-08-16 07:41:20|9437.1|9427.1|9435.6|9425.6|9437.1|9427.1|9435.6|9425.6|2
1629099690000|2021-08-16 07:41:30|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1629099700000|2021-08-16 07:41:40|9435.6|9425.6|9436.8|9426.8|9436.8|9426.8|9435.3|9425.3|5
1629099730000|2021-08-16 07:42:10|9437|9427|9436.6|9426.6|9437.1|9427.1|9436.6|9426.6|7
1629099740000|2021-08-16 07:42:20|9436.4|9426.4|9436.8|9426.8|9436.8|9426.8|9434.4|9424.4|5
1629099750000|2021-08-16 07:42:30|9437|9427|9436.9|9426.9|9437.1|9427.1|9436.9|9426.9|4
1629099780000|2021-08-16 07:43:00|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1629099790000|2021-08-16 07:43:10|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1629099830000|2021-08-16 07:43:50|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1629099840000|2021-08-16 07:44:00|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1629099850000|2021-08-16 07:44:10|9437|9427|9437|9427|9437|9427|9437|9427|1
1629099860000|2021-08-16 07:44:20|9436.9|9426.9|9435.3|9425.3|9436.9|9426.9|9435.3|9425.3|5
1629099870000|2021-08-16 07:44:30|9434.9|9424.9|9434.8|9424.8|9434.9|9424.9|9434.6|9424.6|3
1629099880000|2021-08-16 07:44:40|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1629099890000|2021-08-16 07:44:50|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1629099900000|2021-08-16 07:45:00|9434.6|9424.6|9433.1|9423.1|9434.6|9424.6|9433.1|9423.1|4
1629099910000|2021-08-16 07:45:10|9433.3|9423.3|9433.3|9423.3|9433.6|9423.6|9433.3|9423.3|3
1629099950000|2021-08-16 07:45:50|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1629099960000|2021-08-16 07:46:00|9432.9|9422.9|9433|9423|9433|9423|9432.9|9422.9|2
1629099970000|2021-08-16 07:46:10|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1629099980000|2021-08-16 07:46:20|9433|9423|9433|9423|9433|9423|9432.9|9422.9|3
1629099990000|2021-08-16 07:46:30|9433.1|9423.1|9433.8|9423.8|9433.8|9423.8|9433.1|9423.1|3
1629100000000|2021-08-16 07:46:40|9433.9|9423.9|9434.6|9424.6|9434.9|9424.9|9433.9|9423.9|5
1629100030000|2021-08-16 07:47:10|9435.6|9425.6|9435.9|9425.9|9436.1|9426.1|9435.6|9425.6|4
1629100040000|2021-08-16 07:47:20|9435.5|9425.5|9435.1|9425.1|9435.8|9425.8|9435.1|9425.1|5
1629100050000|2021-08-16 07:47:30|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1629100060000|2021-08-16 07:47:40|9435.4|9425.4|9435.5|9425.5|9435.5|9425.5|9435.4|9425.4|2
1629100070000|2021-08-16 07:47:50|9435.1|9425.1|9437.1|9427.1|9437.5|9427.5|9435.1|9425.1|3
1629100080000|2021-08-16 07:48:00|9437|9427|9434.8|9424.8|9437|9427|9434.8|9424.8|4
1629100100000|2021-08-16 07:48:20|9435.6|9425.6|9437.4|9427.4|9437.5|9427.5|9435.6|9425.6|4
1629100110000|2021-08-16 07:48:30|9437.3|9427.3|9437.9|9427.9|9437.9|9427.9|9437.3|9427.3|3
1629100120000|2021-08-16 07:48:40|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1629100140000|2021-08-16 07:49:00|9437.6|9427.6|9435|9425|9437.6|9427.6|9435|9425|3
1629100150000|2021-08-16 07:49:10|9434.9|9424.9|9433.5|9423.5|9434.9|9424.9|9433.4|9423.4|5
1629100180000|2021-08-16 07:49:40|9433.8|9423.8|9434.3|9424.3|9434.3|9424.3|9433.8|9423.8|2
1629100200000|2021-08-16 07:50:00|9433.9|9423.9|9433|9423|9433.9|9423.9|9433|9423|4
1629100210000|2021-08-16 07:50:10|9432.9|9422.9|9431.3|9421.3|9432.9|9422.9|9431.3|9421.3|3
1629100220000|2021-08-16 07:50:20|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1629100230000|2021-08-16 07:50:30|9431.6|9421.6|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|3
1629100240000|2021-08-16 07:50:40|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1629100260000|2021-08-16 07:51:00|9430.1|9420.1|9428.6|9418.6|9430.1|9420.1|9428.4|9418.4|5
1629100270000|2021-08-16 07:51:10|9427.9|9417.9|9427.3|9417.3|9427.9|9417.9|9427.3|9417.3|3
1629100280000|2021-08-16 07:51:20|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1629100290000|2021-08-16 07:51:30|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1629100300000|2021-08-16 07:51:40|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.1|9417.1|5
1629100320000|2021-08-16 07:52:00|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1629100340000|2021-08-16 07:52:20|9427.8|9417.8|9427.4|9417.4|9427.8|9417.8|9426.9|9416.9|6
1629100350000|2021-08-16 07:52:30|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|2
1629100360000|2021-08-16 07:52:40|9427.4|9417.4|9426.5|9416.5|9427.4|9417.4|9426.3|9416.3|7
1629100370000|2021-08-16 07:52:50|9426.4|9416.4|9426.1|9416.1|9426.4|9416.4|9426.1|9416.1|3
1629100380000|2021-08-16 07:53:00|9426.3|9416.3|9426.3|9416.3|9426.6|9416.6|9426.3|9416.3|3
1629100410000|2021-08-16 07:53:30|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9426.1|9416.1|2
1629100420000|2021-08-16 07:53:40|9426.3|9416.3|9429.1|9419.1|9429.1|9419.1|9426.3|9416.3|6
1629100430000|2021-08-16 07:53:50|9429.3|9419.3|9429.3|9419.3|9429.6|9419.6|9429.3|9419.3|4
1629100440000|2021-08-16 07:54:00|9429.4|9419.4|9429.3|9419.3|9429.9|9419.9|9429.3|9419.3|5
1629100450000|2021-08-16 07:54:10|9429.4|9419.4|9428.8|9418.8|9429.4|9419.4|9428.8|9418.8|3
1629100460000|2021-08-16 07:54:20|9429|9419|9429|9419|9429|9419|9429|9419|1
1629100470000|2021-08-16 07:54:30|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|2
1629100500000|2021-08-16 07:55:00|9428.3|9418.3|9427.3|9417.3|9428.3|9418.3|9427.3|9417.3|4
1629100510000|2021-08-16 07:55:10|9427|9417|9427|9417|9427|9417|9427|9417|1
1629100520000|2021-08-16 07:55:20|9426.6|9416.6|9424.5|9414.5|9426.6|9416.6|9424.5|9414.5|3
1629100530000|2021-08-16 07:55:30|9424.3|9414.3|9422.1|9412.1|9424.3|9414.3|9422.1|9412.1|5
1629100540000|2021-08-16 07:55:40|9420.9|9410.9|9419.4|9409.4|9420.9|9410.9|9419.4|9409.4|4
1629100550000|2021-08-16 07:55:50|9419.9|9409.9|9420.1|9410.1|9420.1|9410.1|9419.9|9409.9|2
1629100560000|2021-08-16 07:56:00|9420.3|9410.3|9420.6|9410.6|9421.3|9411.3|9420.3|9410.3|5
1629100590000|2021-08-16 07:56:30|9421|9411|9422.5|9412.5|9422.6|9412.6|9421|9411|3
1629100600000|2021-08-16 07:56:40|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1629100610000|2021-08-16 07:56:50|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1629100620000|2021-08-16 07:57:00|9422.1|9412.1|9421.5|9411.5|9422.1|9412.1|9421.4|9411.4|6
1629100630000|2021-08-16 07:57:10|9421.4|9411.4|9422.1|9412.1|9422.1|9412.1|9421.1|9411.1|5
1629100640000|2021-08-16 07:57:20|9423|9413|9425|9415|9425|9415|9423|9413|3
1629100650000|2021-08-16 07:57:30|9424.8|9414.8|9424.6|9414.6|9424.8|9414.8|9424.4|9414.4|3
1629100660000|2021-08-16 07:57:40|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.6|9413.6|7
1629100670000|2021-08-16 07:57:50|9423.5|9413.5|9422.9|9412.9|9423.5|9413.5|9422.8|9412.8|5
1629100680000|2021-08-16 07:58:00|9424.1|9414.1|9425.4|9415.4|9425.4|9415.4|9424.1|9414.1|4
1629100690000|2021-08-16 07:58:10|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1629100710000|2021-08-16 07:58:30|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1629100720000|2021-08-16 07:58:40|9425.3|9415.3|9426.3|9416.3|9426.3|9416.3|9425.3|9415.3|3
1629100730000|2021-08-16 07:58:50|9426.5|9416.5|9427.4|9417.4|9427.4|9417.4|9426.5|9416.5|3
1629100750000|2021-08-16 07:59:10|9427.6|9417.6|9429.4|9419.4|9429.4|9419.4|9427.6|9417.6|3
1629100770000|2021-08-16 07:59:30|9429.5|9419.5|9430|9420|9430|9420|9429.5|9419.5|3
1629100780000|2021-08-16 07:59:40|9430.5|9420.5|9431|9421|9431|9421|9430.5|9420.5|2
1629100790000|2021-08-16 07:59:50|9431.1|9421.1|9431.8|9421.8|9431.8|9421.8|9431.1|9421.1|4
1629100810000|2021-08-16 08:00:10|9431.5|9421.5|9429.6|9419.6|9431.5|9421.5|9429.6|9419.6|3
1629100820000|2021-08-16 08:00:20|9429.8|9419.8|9430.8|9420.8|9430.8|9420.8|9429.8|9419.8|4
1629100830000|2021-08-16 08:00:30|9431.1|9421.1|9430.8|9420.8|9431.1|9421.1|9430.8|9420.8|3
1629100840000|2021-08-16 08:00:40|9430.6|9420.6|9428.9|9418.9|9430.6|9420.6|9428.9|9418.9|5
1629100850000|2021-08-16 08:00:50|9428.6|9418.6|9427.5|9417.5|9428.6|9418.6|9427.5|9417.5|4
1629100860000|2021-08-16 08:01:00|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1629100870000|2021-08-16 08:01:10|9426.4|9416.4|9427.9|9417.9|9427.9|9417.9|9426.4|9416.4|7
1629100880000|2021-08-16 08:01:20|9427.8|9417.8|9428.1|9418.1|9428.1|9418.1|9427.4|9417.4|6
1629100900000|2021-08-16 08:01:40|9428.8|9418.8|9430|9420|9430|9420|9428.8|9418.8|2
1629100920000|2021-08-16 08:02:00|9430.1|9420.1|9431.1|9421.1|9431.1|9421.1|9430.1|9420.1|3
1629100930000|2021-08-16 08:02:10|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1629100940000|2021-08-16 08:02:20|9431.5|9421.5|9432.4|9422.4|9432.4|9422.4|9431.5|9421.5|6
1629100980000|2021-08-16 08:03:00|9432.5|9422.5|9433.8|9423.8|9434|9424|9432.5|9422.5|5
1629100990000|2021-08-16 08:03:10|9433.6|9423.6|9432.1|9422.1|9433.6|9423.6|9432.1|9422.1|3
1629101000000|2021-08-16 08:03:20|9432.5|9422.5|9433.5|9423.5|9433.5|9423.5|9432.5|9422.5|5
1629101010000|2021-08-16 08:03:30|9434.3|9424.3|9435.3|9425.3|9435.9|9425.9|9434.3|9424.3|5
1629101020000|2021-08-16 08:03:40|9435.4|9425.4|9436.1|9426.1|9436.1|9426.1|9435.4|9425.4|3
1629101050000|2021-08-16 08:04:10|9436|9426|9435.9|9425.9|9436|9426|9435.9|9425.9|2
1629101060000|2021-08-16 08:04:20|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1629101070000|2021-08-16 08:04:30|9435.9|9425.9|9435.5|9425.5|9435.9|9425.9|9435.5|9425.5|3
1629101080000|2021-08-16 08:04:40|9435.6|9425.6|9435.9|9425.9|9435.9|9425.9|9435.6|9425.6|3
1629101090000|2021-08-16 08:04:50|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|3
1629101110000|2021-08-16 08:05:10|9433.6|9423.6|9434|9424|9434.5|9424.5|9433.6|9423.6|5
1629101120000|2021-08-16 08:05:20|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.3|9424.3|2
1629101130000|2021-08-16 08:05:30|9434.5|9424.5|9433.8|9423.8|9434.5|9424.5|9433.8|9423.8|5
1629101140000|2021-08-16 08:05:40|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1629101160000|2021-08-16 08:06:00|9434|9424|9433.4|9423.4|9434|9424|9433.4|9423.4|4
1629101180000|2021-08-16 08:06:20|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1629101220000|2021-08-16 08:07:00|9433.3|9423.3|9433.6|9423.6|9433.6|9423.6|9433.3|9423.3|3
1629101280000|2021-08-16 08:08:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1629101290000|2021-08-16 08:08:10|9433.6|9423.6|9437.4|9427.4|9437.4|9427.4|9433.6|9423.6|7
1629101300000|2021-08-16 08:08:20|9437.9|9427.9|9440.5|9430.5|9440.5|9430.5|9437.9|9427.9|4
1629101310000|2021-08-16 08:08:30|9440.4|9430.4|9440.3|9430.3|9440.4|9430.4|9440.1|9430.1|3
1629101320000|2021-08-16 08:08:40|9440|9430|9441.4|9431.4|9441.4|9431.4|9439.6|9429.6|7
1629101340000|2021-08-16 08:09:00|9443|9433|9444|9434|9444|9434|9443|9433|3
1629101350000|2021-08-16 08:09:10|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1629101360000|2021-08-16 08:09:20|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1629101370000|2021-08-16 08:09:30|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1629101380000|2021-08-16 08:09:40|9445|9435|9445.3|9435.3|9445.3|9435.3|9445|9435|2
1629101390000|2021-08-16 08:09:50|9445|9435|9443.9|9433.9|9445|9435|9443.9|9433.9|2
1629101400000|2021-08-16 08:10:00|9443.6|9433.6|9443|9433|9443.6|9433.6|9443|9433|5
1629101410000|2021-08-16 08:10:10|9443.1|9433.1|9442.4|9432.4|9444.1|9434.1|9442.4|9432.4|5
1629101420000|2021-08-16 08:10:20|9442.1|9432.1|9439.5|9429.5|9442.1|9432.1|9439.5|9429.5|4
1629101450000|2021-08-16 08:10:50|9439.4|9429.4|9438.5|9428.5|9439.4|9429.4|9438.4|9428.4|3
1629101460000|2021-08-16 08:11:00|9440|9430|9440.6|9430.6|9440.6|9430.6|9440|9430|2
1629101500000|2021-08-16 08:11:40|9439.8|9429.8|9440.6|9430.6|9440.6|9430.6|9439.8|9429.8|2
1629101510000|2021-08-16 08:11:50|9440.8|9430.8|9442.9|9432.9|9442.9|9432.9|9440.8|9430.8|4
1629101530000|2021-08-16 08:12:10|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|2
1629101540000|2021-08-16 08:12:20|9442.3|9432.3|9441.1|9431.1|9442.3|9432.3|9441.1|9431.1|2
1629101570000|2021-08-16 08:12:50|9440|9430|9440|9430|9440|9430|9439.4|9429.4|4
1629101580000|2021-08-16 08:13:00|9439.8|9429.8|9444.1|9434.1|9444.1|9434.1|9438|9428|7
1629101600000|2021-08-16 08:13:20|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1629101610000|2021-08-16 08:13:30|9444.6|9434.6|9444.8|9434.8|9444.8|9434.8|9443.9|9433.9|5
1629101620000|2021-08-16 08:13:40|9444.4|9434.4|9443.9|9433.9|9444.4|9434.4|9443.9|9433.9|3
1629101630000|2021-08-16 08:13:50|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|4
1629101640000|2021-08-16 08:14:00|9442.6|9432.6|9442.4|9432.4|9442.6|9432.6|9441.6|9431.6|4
1629101660000|2021-08-16 08:14:20|9442.3|9432.3|9440.5|9430.5|9442.3|9432.3|9440.5|9430.5|2
1629101670000|2021-08-16 08:14:30|9440.3|9430.3|9438.6|9428.6|9440.3|9430.3|9438.6|9428.6|5
1629101690000|2021-08-16 08:14:50|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|2
1629101700000|2021-08-16 08:15:00|9438.4|9428.4|9437.9|9427.9|9438.4|9428.4|9437.8|9427.8|5
1629101720000|2021-08-16 08:15:20|9438.1|9428.1|9437.3|9427.3|9438.1|9428.1|9437.3|9427.3|5
1629101730000|2021-08-16 08:15:30|9437.5|9427.5|9438.8|9428.8|9438.8|9428.8|9437.5|9427.5|2
1629101740000|2021-08-16 08:15:40|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1629101760000|2021-08-16 08:16:00|9439|9429|9439|9429|9439|9429|9439|9429|1
1629101780000|2021-08-16 08:16:20|9438.9|9428.9|9438.5|9428.5|9438.9|9428.9|9437.9|9427.9|4
1629101790000|2021-08-16 08:16:30|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1629101800000|2021-08-16 08:16:40|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1629101810000|2021-08-16 08:16:50|9438.4|9428.4|9438.1|9428.1|9438.6|9428.6|9438.1|9428.1|4
1629101820000|2021-08-16 08:17:00|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1629101830000|2021-08-16 08:17:10|9438.4|9428.4|9440.1|9430.1|9440.3|9430.3|9438.4|9428.4|3
1629101850000|2021-08-16 08:17:30|9441|9431|9443.3|9433.3|9443.3|9433.3|9441|9431|3
1629101860000|2021-08-16 08:17:40|9443.1|9433.1|9443.5|9433.5|9443.8|9433.8|9443.1|9433.1|5
1629101870000|2021-08-16 08:17:50|9443.3|9433.3|9442|9432|9443.3|9433.3|9441.9|9431.9|6
1629101880000|2021-08-16 08:18:00|9442.1|9432.1|9439.5|9429.5|9442.1|9432.1|9439.5|9429.5|6
1629101890000|2021-08-16 08:18:10|9439.6|9429.6|9440.9|9430.9|9441.3|9431.3|9439.6|9429.6|7
1629101900000|2021-08-16 08:18:20|9441|9431|9441|9431|9441|9431|9439.9|9429.9|10
1629101910000|2021-08-16 08:18:30|9440.6|9430.6|9441|9431|9441.1|9431.1|9440.4|9430.4|4
1629101930000|2021-08-16 08:18:50|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1629101960000|2021-08-16 08:19:20|9440|9430|9438.8|9428.8|9440|9430|9438.8|9428.8|6
1629101970000|2021-08-16 08:19:30|9438.6|9428.6|9438.4|9428.4|9438.6|9428.6|9438.4|9428.4|2
1629101990000|2021-08-16 08:19:50|9438.3|9428.3|9436.8|9426.8|9438.3|9428.3|9435|9425|7
1629102000000|2021-08-16 08:20:00|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1629102010000|2021-08-16 08:20:10|9435.6|9425.6|9436|9426|9436.3|9426.3|9435.6|9425.6|4
1629102020000|2021-08-16 08:20:20|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.6|9425.6|3
1629102030000|2021-08-16 08:20:30|9435.6|9425.6|9435|9425|9435.6|9425.6|9435|9425|2
1629102040000|2021-08-16 08:20:40|9434.9|9424.9|9435|9425|9435|9425|9434.9|9424.9|2
1629102050000|2021-08-16 08:20:50|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1629102070000|2021-08-16 08:21:10|9435.3|9425.3|9441.3|9431.3|9441.3|9431.3|9435.3|9425.3|7
1629102080000|2021-08-16 08:21:20|9440.9|9430.9|9440.1|9430.1|9441.1|9431.1|9440.1|9430.1|8
1629102090000|2021-08-16 08:21:30|9440.3|9430.3|9441.1|9431.1|9441.1|9431.1|9440.3|9430.3|4
1629102100000|2021-08-16 08:21:40|9440.8|9430.8|9439.9|9429.9|9440.8|9430.8|9439.9|9429.9|2
1629102110000|2021-08-16 08:21:50|9440|9430|9440.8|9430.8|9440.8|9430.8|9440|9430|2
1629102120000|2021-08-16 08:22:00|9440.6|9430.6|9441|9431|9441|9431|9440.1|9430.1|6
1629102130000|2021-08-16 08:22:10|9441.4|9431.4|9437.5|9427.5|9441.4|9431.4|9437.5|9427.5|6
1629102140000|2021-08-16 08:22:20|9438.9|9428.9|9441|9431|9441|9431|9438.9|9428.9|4
1629102160000|2021-08-16 08:22:40|9440.9|9430.9|9440.3|9430.3|9440.9|9430.9|9440.3|9430.3|4
1629102170000|2021-08-16 08:22:50|9440.1|9430.1|9441|9431|9441|9431|9440.1|9430.1|4
1629102180000|2021-08-16 08:23:00|9440.9|9430.9|9440.3|9430.3|9440.9|9430.9|9440.3|9430.3|2
1629102190000|2021-08-16 08:23:10|9440.4|9430.4|9440.5|9430.5|9440.5|9430.5|9440.4|9430.4|2
1629102210000|2021-08-16 08:23:30|9442.4|9432.4|9442|9432|9442.4|9432.4|9441.1|9431.1|5
1629102220000|2021-08-16 08:23:40|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1629102230000|2021-08-16 08:23:50|9440.9|9430.9|9441|9431|9441|9431|9440.9|9430.9|2
1629102240000|2021-08-16 08:24:00|9441.3|9431.3|9441|9431|9441.3|9431.3|9440.8|9430.8|4
1629102250000|2021-08-16 08:24:10|9440.8|9430.8|9441.1|9431.1|9441.1|9431.1|9440.8|9430.8|3
1629102260000|2021-08-16 08:24:20|9441.3|9431.3|9441.6|9431.6|9441.6|9431.6|9441.3|9431.3|2
1629102270000|2021-08-16 08:24:30|9442.8|9432.8|9442|9432|9442.8|9432.8|9442|9432|2
1629102280000|2021-08-16 08:24:40|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|2
1629102300000|2021-08-16 08:25:00|9443.1|9433.1|9441.4|9431.4|9443.3|9433.3|9441.4|9431.4|5
1629102310000|2021-08-16 08:25:10|9441.3|9431.3|9440.9|9430.9|9441.3|9431.3|9440.9|9430.9|2
1629102320000|2021-08-16 08:25:20|9441|9431|9440.3|9430.3|9441|9431|9440.1|9430.1|4
1629102330000|2021-08-16 08:25:30|9440.4|9430.4|9443.3|9433.3|9443.3|9433.3|9440.4|9430.4|7
1629102350000|2021-08-16 08:25:50|9444.1|9434.1|9447.3|9437.3|9447.3|9437.3|9444.1|9434.1|2
1629102360000|2021-08-16 08:26:00|9447|9437|9446.9|9436.9|9447|9437|9446.5|9436.5|4
1629102370000|2021-08-16 08:26:10|9446.4|9436.4|9443.6|9433.6|9446.4|9436.4|9443.6|9433.6|4
1629102380000|2021-08-16 08:26:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1629102390000|2021-08-16 08:26:30|9443.4|9433.4|9442.1|9432.1|9443.4|9433.4|9441.6|9431.6|4
1629102400000|2021-08-16 08:26:40|9442.4|9432.4|9443.1|9433.1|9443.1|9433.1|9442.4|9432.4|4
1629102410000|2021-08-16 08:26:50|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|1
1629102440000|2021-08-16 08:27:20|9443.1|9433.1|9441.6|9431.6|9443.4|9433.4|9441.6|9431.6|5
1629102450000|2021-08-16 08:27:30|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|3
1629102470000|2021-08-16 08:27:50|9442.4|9432.4|9441.8|9431.8|9442.4|9432.4|9441.8|9431.8|2
1629102480000|2021-08-16 08:28:00|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1629102490000|2021-08-16 08:28:10|9442|9432|9442.9|9432.9|9442.9|9432.9|9442|9432|2
1629102510000|2021-08-16 08:28:30|9442.6|9432.6|9441.1|9431.1|9442.6|9432.6|9441.1|9431.1|4
1629102520000|2021-08-16 08:28:40|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1629102530000|2021-08-16 08:28:50|9441.9|9431.9|9442.6|9432.6|9442.6|9432.6|9441.9|9431.9|3
1629102540000|2021-08-16 08:29:00|9442.9|9432.9|9441.6|9431.6|9442.9|9432.9|9441.6|9431.6|5
1629102550000|2021-08-16 08:29:10|9441.4|9431.4|9441.6|9431.6|9441.6|9431.6|9441.4|9431.4|2
1629102560000|2021-08-16 08:29:20|9441.4|9431.4|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|2
1629102570000|2021-08-16 08:29:30|9440.6|9430.6|9440.1|9430.1|9440.6|9430.6|9440.1|9430.1|2
1629102580000|2021-08-16 08:29:40|9439.8|9429.8|9438.1|9428.1|9439.8|9429.8|9436.1|9426.1|5
1629102600000|2021-08-16 08:30:00|9438|9428|9437.6|9427.6|9438|9428|9437.6|9427.6|2
1629102610000|2021-08-16 08:30:10|9437.5|9427.5|9436|9426|9437.5|9427.5|9436|9426|5
1629102620000|2021-08-16 08:30:20|9435.4|9425.4|9434.1|9424.1|9435.4|9425.4|9434|9424|5
1629102640000|2021-08-16 08:30:40|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9433.8|9423.8|8
1629102650000|2021-08-16 08:30:50|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9435.1|9425.1|2
1629102660000|2021-08-16 08:31:00|9435.6|9425.6|9438|9428|9438|9428|9435.6|9425.6|5
1629102670000|2021-08-16 08:31:10|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1629102690000|2021-08-16 08:31:30|9437.1|9427.1|9435.1|9425.1|9437.1|9427.1|9435.1|9425.1|3
1629102700000|2021-08-16 08:31:40|9435.4|9425.4|9437.4|9427.4|9437.4|9427.4|9435|9425|8
1629102710000|2021-08-16 08:31:50|9437.1|9427.1|9436.6|9426.6|9437.1|9427.1|9436.5|9426.5|7
1629102720000|2021-08-16 08:32:00|9436.5|9426.5|9435.4|9425.4|9436.5|9426.5|9435.4|9425.4|6
1629102730000|2021-08-16 08:32:10|9435.1|9425.1|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|2
1629102740000|2021-08-16 08:32:20|9434.6|9424.6|9433.5|9423.5|9434.6|9424.6|9433.5|9423.5|3
1629102750000|2021-08-16 08:32:30|9433.4|9423.4|9431.9|9421.9|9433.4|9423.4|9431.4|9421.4|7
1629102760000|2021-08-16 08:32:40|9431.4|9421.4|9428.6|9418.6|9431.4|9421.4|9428.6|9418.6|3
1629102770000|2021-08-16 08:32:50|9428.4|9418.4|9428.6|9418.6|9428.9|9418.9|9427.8|9417.8|7
1629102780000|2021-08-16 08:33:00|9428.9|9418.9|9429.6|9419.6|9429.9|9419.9|9428.9|9418.9|4
1629102790000|2021-08-16 08:33:10|9430|9420|9429.9|9419.9|9430|9420|9429|9419|5
1629102800000|2021-08-16 08:33:20|9429.6|9419.6|9429.9|9419.9|9430.1|9420.1|9429.3|9419.3|5
1629102810000|2021-08-16 08:33:30|9430.4|9420.4|9431|9421|9431.3|9421.3|9430.4|9420.4|3
1629102820000|2021-08-16 08:33:40|9431.4|9421.4|9432.1|9422.1|9432.1|9422.1|9431.4|9421.4|4
1629102830000|2021-08-16 08:33:50|9432.3|9422.3|9433|9423|9433.5|9423.5|9432.3|9422.3|8
1629102840000|2021-08-16 08:34:00|9432.9|9422.9|9430.8|9420.8|9432.9|9422.9|9430.8|9420.8|5
1629102850000|2021-08-16 08:34:10|9430.4|9420.4|9429.8|9419.8|9430.4|9420.4|9429.8|9419.8|2
1629102860000|2021-08-16 08:34:20|9429.9|9419.9|9431.4|9421.4|9431.4|9421.4|9429.9|9419.9|4
1629102870000|2021-08-16 08:34:30|9431.5|9421.5|9430.4|9420.4|9432.4|9422.4|9430.4|9420.4|7
1629102880000|2021-08-16 08:34:40|9430.8|9420.8|9429.5|9419.5|9431.1|9421.1|9429.5|9419.5|6
1629102890000|2021-08-16 08:34:50|9429.9|9419.9|9430.6|9420.6|9431|9421|9429.5|9419.5|8
1629102900000|2021-08-16 08:35:00|9431|9421|9432.9|9422.9|9432.9|9422.9|9431|9421|8
1629102910000|2021-08-16 08:35:10|9433|9423|9432.9|9422.9|9433|9423|9432.9|9422.9|2
1629102930000|2021-08-16 08:35:30|9432.8|9422.8|9431.5|9421.5|9432.8|9422.8|9431.5|9421.5|3
1629102940000|2021-08-16 08:35:40|9431.4|9421.4|9431.6|9421.6|9432|9422|9431.1|9421.1|5
1629102950000|2021-08-16 08:35:50|9431.5|9421.5|9433|9423|9433|9423|9430.5|9420.5|11
1629102960000|2021-08-16 08:36:00|9433.1|9423.1|9431.5|9421.5|9433.1|9423.1|9431.5|9421.5|7
1629102970000|2021-08-16 08:36:10|9431.8|9421.8|9433.6|9423.6|9433.6|9423.6|9431.8|9421.8|7
1629102980000|2021-08-16 08:36:20|9433.4|9423.4|9436.8|9426.8|9436.8|9426.8|9432.9|9422.9|8
1629102990000|2021-08-16 08:36:30|9437.4|9427.4|9436.1|9426.1|9437.6|9427.6|9435.9|9425.9|9
1629103000000|2021-08-16 08:36:40|9436.3|9426.3|9438.1|9428.1|9438.1|9428.1|9436.3|9426.3|4
1629103010000|2021-08-16 08:36:50|9437.9|9427.9|9436.5|9426.5|9437.9|9427.9|9436.5|9426.5|4
1629103020000|2021-08-16 08:37:00|9436.6|9426.6|9437.8|9427.8|9437.8|9427.8|9436.6|9426.6|6
1629103030000|2021-08-16 08:37:10|9437.6|9427.6|9437.8|9427.8|9437.8|9427.8|9437.6|9427.6|2
1629103040000|2021-08-16 08:37:20|9437.4|9427.4|9437.8|9427.8|9437.8|9427.8|9437.4|9427.4|2
1629103050000|2021-08-16 08:37:30|9438.3|9428.3|9439|9429|9439.5|9429.5|9437.9|9427.9|6
1629103060000|2021-08-16 08:37:40|9438.9|9428.9|9438.1|9428.1|9438.9|9428.9|9438.1|9428.1|4
1629103070000|2021-08-16 08:37:50|9438.3|9428.3|9438.4|9428.4|9439.4|9429.4|9438.3|9428.3|6
1629103080000|2021-08-16 08:38:00|9437.9|9427.9|9435|9425|9437.9|9427.9|9434.6|9424.6|4
1629103090000|2021-08-16 08:38:10|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1629103130000|2021-08-16 08:38:50|9435.3|9425.3|9435.3|9425.3|9435.4|9425.4|9435.3|9425.3|3
1629103140000|2021-08-16 08:39:00|9435.4|9425.4|9437.3|9427.3|9437.3|9427.3|9435.4|9425.4|3
1629103150000|2021-08-16 08:39:10|9437.1|9427.1|9435.1|9425.1|9437.1|9427.1|9435.1|9425.1|5
1629103180000|2021-08-16 08:39:40|9435.3|9425.3|9434.9|9424.9|9435.9|9425.9|9434.9|9424.9|7
1629103190000|2021-08-16 08:39:50|9435|9425|9437.4|9427.4|9437.4|9427.4|9435|9425|3
1629103200000|2021-08-16 08:40:00|9437.6|9427.6|9434.9|9424.9|9437.8|9427.8|9434.9|9424.9|8
1629103210000|2021-08-16 08:40:10|9435.4|9425.4|9437.8|9427.8|9437.8|9427.8|9435.4|9425.4|5
1629103230000|2021-08-16 08:40:30|9438.1|9428.1|9437.8|9427.8|9438.1|9428.1|9437.8|9427.8|6
1629103240000|2021-08-16 08:40:40|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9436.9|9426.9|3
1629103280000|2021-08-16 08:41:20|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1629103290000|2021-08-16 08:41:30|9437.9|9427.9|9440.5|9430.5|9440.5|9430.5|9437.9|9427.9|5
1629103300000|2021-08-16 08:41:40|9440.6|9430.6|9442.8|9432.8|9442.8|9432.8|9440.6|9430.6|5
1629103310000|2021-08-16 08:41:50|9442.9|9432.9|9442.8|9432.8|9442.9|9432.9|9442.8|9432.8|2
1629103320000|2021-08-16 08:42:00|9442.5|9432.5|9441.8|9431.8|9442.5|9432.5|9441.5|9431.5|3
1629103330000|2021-08-16 08:42:10|9442.1|9432.1|9443.3|9433.3|9443.4|9433.4|9442.1|9432.1|4
1629103350000|2021-08-16 08:42:30|9443.6|9433.6|9442.5|9432.5|9443.9|9433.9|9442.5|9432.5|7
1629103360000|2021-08-16 08:42:40|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|2
1629103370000|2021-08-16 08:42:50|9441.5|9431.5|9443|9433|9443|9433|9441.5|9431.5|8
1629103380000|2021-08-16 08:43:00|9441.4|9431.4|9443.4|9433.4|9443.4|9433.4|9441.3|9431.3|9
1629103400000|2021-08-16 08:43:20|9443.5|9433.5|9447.1|9437.1|9447.1|9437.1|9443.5|9433.5|7
1629103410000|2021-08-16 08:43:30|9447.3|9437.3|9447.9|9437.9|9447.9|9437.9|9447.3|9437.3|5
1629103420000|2021-08-16 08:43:40|9448|9438|9448|9438|9448.4|9438.4|9448|9438|3
1629103430000|2021-08-16 08:43:50|9447.9|9437.9|9448.8|9438.8|9448.8|9438.8|9447.9|9437.9|4
1629103440000|2021-08-16 08:44:00|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|3
1629103450000|2021-08-16 08:44:10|9450.3|9440.3|9450.6|9440.6|9450.6|9440.6|9450.3|9440.3|4
1629103460000|2021-08-16 08:44:20|9450.3|9440.3|9452.3|9442.3|9452.3|9442.3|9450.3|9440.3|9
1629103470000|2021-08-16 08:44:30|9452|9442|9452.4|9442.4|9452.4|9442.4|9452|9442|3
1629103480000|2021-08-16 08:44:40|9452.3|9442.3|9455|9445|9455.5|9445.5|9452.3|9442.3|5
1629103490000|2021-08-16 08:44:50|9455.1|9445.1|9454.6|9444.6|9456.3|9446.3|9454.6|9444.6|4
1629103500000|2021-08-16 08:45:00|9454.4|9444.4|9454.3|9444.3|9454.4|9444.4|9454.1|9444.1|3
1629103510000|2021-08-16 08:45:10|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|2
1629103520000|2021-08-16 08:45:20|9453.6|9443.6|9453.8|9443.8|9454.3|9444.3|9453.6|9443.6|4
1629103530000|2021-08-16 08:45:30|9453.5|9443.5|9452.6|9442.6|9453.5|9443.5|9452.3|9442.3|6
1629103540000|2021-08-16 08:45:40|9452.8|9442.8|9454.9|9444.9|9454.9|9444.9|9452.8|9442.8|6
1629103550000|2021-08-16 08:45:50|9455.5|9445.5|9456.3|9446.3|9456.4|9446.4|9455.5|9445.5|5
1629103560000|2021-08-16 08:46:00|9456.1|9446.1|9454|9444|9456.1|9446.1|9454|9444|7
1629103570000|2021-08-16 08:46:10|9454.3|9444.3|9452.8|9442.8|9454.3|9444.3|9452.8|9442.8|8
1629103580000|2021-08-16 08:46:20|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|2
1629103590000|2021-08-16 08:46:30|9453.3|9443.3|9455.4|9445.4|9455.5|9445.5|9453.3|9443.3|5
1629103600000|2021-08-16 08:46:40|9456|9446|9456.5|9446.5|9456.6|9446.6|9456|9446|3
1629103610000|2021-08-16 08:46:50|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1629103620000|2021-08-16 08:47:00|9457|9447|9456.9|9446.9|9457|9447|9456.6|9446.6|5
1629103630000|2021-08-16 08:47:10|9456.6|9446.6|9456.1|9446.1|9456.9|9446.9|9456.1|9446.1|7
1629103640000|2021-08-16 08:47:20|9456.4|9446.4|9462.4|9452.4|9462.4|9452.4|9456.4|9446.4|4
1629103650000|2021-08-16 08:47:30|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462|9452|6
1629103660000|2021-08-16 08:47:40|9462.6|9452.6|9463|9453|9463.4|9453.4|9462.6|9452.6|6
1629103670000|2021-08-16 08:47:50|9463.3|9453.3|9462.6|9452.6|9463.3|9453.3|9462.6|9452.6|4
1629103680000|2021-08-16 08:48:00|9462|9452|9462|9452|9462|9452|9462|9452|1
1629103690000|2021-08-16 08:48:10|9461.8|9451.8|9459.4|9449.4|9461.8|9451.8|9459.3|9449.3|8
1629103700000|2021-08-16 08:48:20|9459.6|9449.6|9459.5|9449.5|9460|9450|9459.5|9449.5|4
1629103710000|2021-08-16 08:48:30|9460.4|9450.4|9460.5|9450.5|9460.5|9450.5|9460.1|9450.1|3
1629103720000|2021-08-16 08:48:40|9460.4|9450.4|9458.1|9448.1|9460.4|9450.4|9458.1|9448.1|3
1629103730000|2021-08-16 08:48:50|9457.9|9447.9|9456.9|9446.9|9457.9|9447.9|9456.8|9446.8|3
1629103740000|2021-08-16 08:49:00|9458.3|9448.3|9460.1|9450.1|9460.1|9450.1|9458.3|9448.3|5
1629103750000|2021-08-16 08:49:10|9458.9|9448.9|9456|9446|9458.9|9448.9|9456|9446|4
1629103760000|2021-08-16 08:49:20|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.9|9445.9|3
1629103770000|2021-08-16 08:49:30|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1629103790000|2021-08-16 08:49:50|9454.4|9444.4|9454.3|9444.3|9454.4|9444.4|9454.3|9444.3|2
1629103800000|2021-08-16 08:50:00|9454|9444|9453.6|9443.6|9454|9444|9453.5|9443.5|4
1629103810000|2021-08-16 08:50:10|9453.8|9443.8|9455.8|9445.8|9455.8|9445.8|9453.8|9443.8|4
1629103820000|2021-08-16 08:50:20|9456|9446|9456.6|9446.6|9457|9447|9455.9|9445.9|6
1629103830000|2021-08-16 08:50:30|9456.5|9446.5|9455.4|9445.4|9456.5|9446.5|9455.4|9445.4|6
1629103850000|2021-08-16 08:50:50|9454.9|9444.9|9454.5|9444.5|9454.9|9444.9|9454.5|9444.5|2
1629103860000|2021-08-16 08:51:00|9454.4|9444.4|9454.6|9444.6|9454.6|9444.6|9453.8|9443.8|4
1629103870000|2021-08-16 08:51:10|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1629103890000|2021-08-16 08:51:30|9454.8|9444.8|9453.9|9443.9|9454.8|9444.8|9453.9|9443.9|4
1629103900000|2021-08-16 08:51:40|9453.3|9443.3|9451.8|9441.8|9453.8|9443.8|9451.5|9441.5|6
1629103910000|2021-08-16 08:51:50|9451.9|9441.9|9454.1|9444.1|9454.1|9444.1|9451.9|9441.9|4
1629103920000|2021-08-16 08:52:00|9454.5|9444.5|9455.8|9445.8|9455.8|9445.8|9454.5|9444.5|2
1629103930000|2021-08-16 08:52:10|9456|9446|9455.4|9445.4|9456.4|9446.4|9455.4|9445.4|4
1629103940000|2021-08-16 08:52:20|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1629103950000|2021-08-16 08:52:30|9454.6|9444.6|9451.4|9441.4|9454.6|9444.6|9451.4|9441.4|7
1629103970000|2021-08-16 08:52:50|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1629103980000|2021-08-16 08:53:00|9451.8|9441.8|9451.6|9441.6|9451.8|9441.8|9451.6|9441.6|2
1629103990000|2021-08-16 08:53:10|9450.8|9440.8|9452.3|9442.3|9452.5|9442.5|9450.8|9440.8|4
1629104000000|2021-08-16 08:53:20|9452.1|9442.1|9451|9441|9452.1|9442.1|9451|9441|4
1629104010000|2021-08-16 08:53:30|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1629104020000|2021-08-16 08:53:40|9451.5|9441.5|9452.3|9442.3|9452.3|9442.3|9451.5|9441.5|4
1629104030000|2021-08-16 08:53:50|9452.1|9442.1|9451.3|9441.3|9452.1|9442.1|9451.3|9441.3|4
1629104040000|2021-08-16 08:54:00|9451|9441|9449.3|9439.3|9451|9441|9449.3|9439.3|7
1629104060000|2021-08-16 08:54:20|9450|9440|9450.6|9440.6|9450.6|9440.6|9450|9440|2
1629104070000|2021-08-16 08:54:30|9450.5|9440.5|9448.9|9438.9|9450.5|9440.5|9448.9|9438.9|4
1629104100000|2021-08-16 08:55:00|9448.8|9438.8|9445.8|9435.8|9448.8|9438.8|9445.8|9435.8|7
1629104110000|2021-08-16 08:55:10|9446.1|9436.1|9449|9439|9449.3|9439.3|9446.1|9436.1|8
1629104120000|2021-08-16 08:55:20|9449.1|9439.1|9449.5|9439.5|9449.6|9439.6|9449.1|9439.1|3
1629104130000|2021-08-16 08:55:30|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1629104140000|2021-08-16 08:55:40|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1629104180000|2021-08-16 08:56:20|9449|9439|9449|9439|9449|9439|9449|9439|1
1629104190000|2021-08-16 08:56:30|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1629104200000|2021-08-16 08:56:40|9449.6|9439.6|9448.1|9438.1|9449.6|9439.6|9448.1|9438.1|5
1629104210000|2021-08-16 08:56:50|9449|9439|9447.1|9437.1|9449|9439|9446.9|9436.9|9
1629104220000|2021-08-16 08:57:00|9447.5|9437.5|9447.1|9437.1|9447.5|9437.5|9445.9|9435.9|7
1629104230000|2021-08-16 08:57:10|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1629104240000|2021-08-16 08:57:20|9447.3|9437.3|9448.9|9438.9|9448.9|9438.9|9447.3|9437.3|4
1629104250000|2021-08-16 08:57:30|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1629104260000|2021-08-16 08:57:40|9448.9|9438.9|9449.5|9439.5|9449.5|9439.5|9448.9|9438.9|2
1629104270000|2021-08-16 08:57:50|9449.6|9439.6|9450.4|9440.4|9450.4|9440.4|9449.6|9439.6|4
1629104280000|2021-08-16 08:58:00|9449.1|9439.1|9450|9440|9450.4|9440.4|9449.1|9439.1|5
1629104290000|2021-08-16 08:58:10|9450.1|9440.1|9449.6|9439.6|9450.1|9440.1|9449.6|9439.6|4
1629104300000|2021-08-16 08:58:20|9449.4|9439.4|9449.6|9439.6|9449.8|9439.8|9449.4|9439.4|4
1629104310000|2021-08-16 08:58:30|9449.1|9439.1|9448.9|9438.9|9449.1|9439.1|9448.9|9438.9|2
1629104350000|2021-08-16 08:59:10|9449.3|9439.3|9449.4|9439.4|9449.4|9439.4|9449.3|9439.3|2
1629104370000|2021-08-16 08:59:30|9448.9|9438.9|9449.9|9439.9|9449.9|9439.9|9448.9|9438.9|2
1629104390000|2021-08-16 08:59:50|9450|9440|9451.4|9441.4|9451.4|9441.4|9450|9440|4
1629104400000|2021-08-16 09:00:00|9451.1|9441.1|9450.6|9440.6|9451.1|9441.1|9450.6|9440.6|4
1629104410000|2021-08-16 09:00:10|9450.4|9440.4|9449.1|9439.1|9450.4|9440.4|9449.1|9439.1|2
1629104420000|2021-08-16 09:00:20|9448.9|9438.9|9449.1|9439.1|9449.1|9439.1|9448.9|9438.9|2
1629104440000|2021-08-16 09:00:40|9449.4|9439.4|9449.5|9439.5|9450.4|9440.4|9449.4|9439.4|5
1629104450000|2021-08-16 09:00:50|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1629104470000|2021-08-16 09:01:10|9450.4|9440.4|9450.5|9440.5|9450.5|9440.5|9450.4|9440.4|2
1629104490000|2021-08-16 09:01:30|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1629104500000|2021-08-16 09:01:40|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|1
1629104510000|2021-08-16 09:01:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1629104520000|2021-08-16 09:02:00|9449.4|9439.4|9449|9439|9449.4|9439.4|9449|9439|2
1629104550000|2021-08-16 09:02:30|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1629104560000|2021-08-16 09:02:40|9449.5|9439.5|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|2
1629104580000|2021-08-16 09:03:00|9449.1|9439.1|9446.9|9436.9|9449.1|9439.1|9446.9|9436.9|4
1629104590000|2021-08-16 09:03:10|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|3
1629104600000|2021-08-16 09:03:20|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.6|9437.6|2
1629104610000|2021-08-16 09:03:30|9448.4|9438.4|9449.3|9439.3|9449.3|9439.3|9448.4|9438.4|4
1629104620000|2021-08-16 09:03:40|9449|9439|9449|9439|9449|9439|9449|9439|1
1629104640000|2021-08-16 09:04:00|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|4
1629104670000|2021-08-16 09:04:30|9449.8|9439.8|9449.4|9439.4|9449.8|9439.8|9449.4|9439.4|3
1629104680000|2021-08-16 09:04:40|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1629104700000|2021-08-16 09:05:00|9449.3|9439.3|9449.5|9439.5|9449.9|9439.9|9449.3|9439.3|3
1629104730000|2021-08-16 09:05:30|9449|9439|9448.5|9438.5|9449|9439|9448.5|9438.5|2
1629104740000|2021-08-16 09:05:40|9447.9|9437.9|9448.5|9438.5|9448.5|9438.5|9447.9|9437.9|2
1629104780000|2021-08-16 09:06:20|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1629104830000|2021-08-16 09:07:10|9449|9439|9453.9|9443.9|9454.1|9444.1|9449|9439|3
1629104860000|2021-08-16 09:07:40|9454|9444|9454.1|9444.1|9454.1|9444.1|9454|9444|2
1629104880000|2021-08-16 09:08:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1629104900000|2021-08-16 09:08:20|9454.8|9444.8|9454.1|9444.1|9454.8|9444.8|9454.1|9444.1|2
1629104910000|2021-08-16 09:08:30|9454|9444|9449.5|9439.5|9454|9444|9449.5|9439.5|4
1629104920000|2021-08-16 09:08:40|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1629104930000|2021-08-16 09:08:50|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1629104950000|2021-08-16 09:09:10|9449.4|9439.4|9449.4|9439.4|9449.9|9439.9|9449.3|9439.3|5
1629104960000|2021-08-16 09:09:20|9449.1|9439.1|9448.8|9438.8|9449.1|9439.1|9448.8|9438.8|2
1629104990000|2021-08-16 09:09:50|9448.6|9438.6|9448.4|9438.4|9449|9439|9448.4|9438.4|8
1629105000000|2021-08-16 09:10:00|9448.9|9438.9|9448.4|9438.4|9449|9439|9448.4|9438.4|4
1629105010000|2021-08-16 09:10:10|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1629105020000|2021-08-16 09:10:20|9448.9|9438.9|9448.9|9438.9|9449|9439|9448.9|9438.9|3
1629105030000|2021-08-16 09:10:30|9449|9439|9450.9|9440.9|9451.4|9441.4|9449|9439|3
1629105050000|2021-08-16 09:10:50|9451.1|9441.1|9452|9442|9452|9442|9451.1|9441.1|5
1629105060000|2021-08-16 09:11:00|9451.9|9441.9|9450.9|9440.9|9451.9|9441.9|9449.4|9439.4|7
1629105080000|2021-08-16 09:11:20|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1629105100000|2021-08-16 09:11:40|9451.5|9441.5|9456.4|9446.4|9457.8|9447.8|9451.5|9441.5|8
1629105110000|2021-08-16 09:11:50|9457.6|9447.6|9456.8|9446.8|9457.8|9447.8|9455.9|9445.9|10
1629105120000|2021-08-16 09:12:00|9456.6|9446.6|9458.3|9448.3|9458.5|9448.5|9456.6|9446.6|5
1629105130000|2021-08-16 09:12:10|9458.1|9448.1|9459.3|9449.3|9460|9450|9458.1|9448.1|6
1629105140000|2021-08-16 09:12:20|9460|9450|9459.6|9449.6|9460.3|9450.3|9458.9|9448.9|6
1629105150000|2021-08-16 09:12:30|9459.4|9449.4|9458.3|9448.3|9459.4|9449.4|9458.3|9448.3|4
1629105160000|2021-08-16 09:12:40|9459.3|9449.3|9458.3|9448.3|9461.3|9451.3|9458.3|9448.3|11
1629105170000|2021-08-16 09:12:50|9458.1|9448.1|9458.6|9448.6|9458.6|9448.6|9458.1|9448.1|3
1629105180000|2021-08-16 09:13:00|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1629105190000|2021-08-16 09:13:10|9457.4|9447.4|9455.8|9445.8|9457.4|9447.4|9455.5|9445.5|11
1629105200000|2021-08-16 09:13:20|9454.4|9444.4|9453.3|9443.3|9454.4|9444.4|9453.3|9443.3|2
1629105230000|2021-08-16 09:13:50|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|2
1629105240000|2021-08-16 09:14:00|9453.9|9443.9|9451.4|9441.4|9453.9|9443.9|9451.4|9441.4|5
1629105250000|2021-08-16 09:14:10|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|2
1629105260000|2021-08-16 09:14:20|9452.9|9442.9|9452|9442|9452.9|9442.9|9451.4|9441.4|7
1629105270000|2021-08-16 09:14:30|9452.6|9442.6|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|9
1629105280000|2021-08-16 09:14:40|9452|9442|9452|9442|9452|9442|9452|9442|1
1629105290000|2021-08-16 09:14:50|9452.1|9442.1|9452.1|9442.1|9452.3|9442.3|9452|9442|5
1629105300000|2021-08-16 09:15:00|9452|9442|9451.1|9441.1|9452|9442|9451.1|9441.1|3
1629105310000|2021-08-16 09:15:10|9451.3|9441.3|9449.9|9439.9|9451.3|9441.3|9449.9|9439.9|2
1629105330000|2021-08-16 09:15:30|9450|9440|9450.9|9440.9|9451.3|9441.3|9450|9440|3
1629105340000|2021-08-16 09:15:40|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|2
1629105350000|2021-08-16 09:15:50|9451.9|9441.9|9450.5|9440.5|9452.4|9442.4|9449.3|9439.3|8
1629105360000|2021-08-16 09:16:00|9450.4|9440.4|9449.6|9439.6|9450.4|9440.4|9449.6|9439.6|3
1629105400000|2021-08-16 09:16:40|9449.4|9439.4|9448.3|9438.3|9449.4|9439.4|9448.3|9438.3|2
1629105410000|2021-08-16 09:16:50|9448.1|9438.1|9447.3|9437.3|9448.1|9438.1|9447.3|9437.3|4
1629105420000|2021-08-16 09:17:00|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|3
1629105430000|2021-08-16 09:17:10|9447.4|9437.4|9450.5|9440.5|9450.9|9440.9|9447.4|9437.4|7
1629105440000|2021-08-16 09:17:20|9451.8|9441.8|9450.1|9440.1|9451.8|9441.8|9450.1|9440.1|5
1629105450000|2021-08-16 09:17:30|9449.8|9439.8|9449.9|9439.9|9450|9440|9449.6|9439.6|5
1629105460000|2021-08-16 09:17:40|9449.6|9439.6|9449.6|9439.6|9449.9|9439.9|9449.6|9439.6|3
1629105470000|2021-08-16 09:17:50|9449|9439|9447.9|9437.9|9449|9439|9447.6|9437.6|5
1629105480000|2021-08-16 09:18:00|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.6|9437.6|2
1629105490000|2021-08-16 09:18:10|9447.3|9437.3|9445.9|9435.9|9447.3|9437.3|9445.9|9435.9|6
1629105500000|2021-08-16 09:18:20|9446|9436|9445.4|9435.4|9446.1|9436.1|9445.4|9435.4|5
1629105510000|2021-08-16 09:18:30|9444.5|9434.5|9448.1|9438.1|9448.1|9438.1|9444.5|9434.5|6
1629105520000|2021-08-16 09:18:40|9448.6|9438.6|9447.9|9437.9|9448.6|9438.6|9447.9|9437.9|3
1629105530000|2021-08-16 09:18:50|9448|9438|9448|9438|9448.6|9438.6|9448|9438|8
1629105540000|2021-08-16 09:19:00|9447.9|9437.9|9446.9|9436.9|9447.9|9437.9|9446.9|9436.9|4
1629105550000|2021-08-16 09:19:10|9447.4|9437.4|9446.5|9436.5|9447.4|9437.4|9446.1|9436.1|10
1629105560000|2021-08-16 09:19:20|9447.1|9437.1|9447.8|9437.8|9447.8|9437.8|9447.1|9437.1|4
1629105570000|2021-08-16 09:19:30|9447.5|9437.5|9446.6|9436.6|9448.1|9438.1|9446.4|9436.4|9
1629105580000|2021-08-16 09:19:40|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|2
1629105590000|2021-08-16 09:19:50|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1629105610000|2021-08-16 09:20:10|9444.6|9434.6|9443|9433|9444.6|9434.6|9443|9433|2
1629105620000|2021-08-16 09:20:20|9443.4|9433.4|9445.3|9435.3|9445.3|9435.3|9443.4|9433.4|2
1629105630000|2021-08-16 09:20:30|9445.4|9435.4|9445.5|9435.5|9446.6|9436.6|9445.4|9435.4|5
1629105640000|2021-08-16 09:20:40|9445.6|9435.6|9447.8|9437.8|9447.9|9437.9|9445.5|9435.5|5
1629105650000|2021-08-16 09:20:50|9447.6|9437.6|9447.3|9437.3|9447.6|9437.6|9447.3|9437.3|3
1629105660000|2021-08-16 09:21:00|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9447.1|9437.1|2
1629105670000|2021-08-16 09:21:10|9446.9|9436.9|9443.6|9433.6|9446.9|9436.9|9443.6|9433.6|2
1629105690000|2021-08-16 09:21:30|9443.4|9433.4|9443.3|9433.3|9443.4|9433.4|9443.3|9433.3|2
1629105700000|2021-08-16 09:21:40|9443|9433|9442.1|9432.1|9443.3|9433.3|9441.9|9431.9|4
1629105710000|2021-08-16 09:21:50|9441.9|9431.9|9440|9430|9441.9|9431.9|9440|9430|4
1629105720000|2021-08-16 09:22:00|9440.1|9430.1|9440.6|9430.6|9440.6|9430.6|9440.1|9430.1|3
1629105740000|2021-08-16 09:22:20|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1629105750000|2021-08-16 09:22:30|9440|9430|9441.1|9431.1|9441.1|9431.1|9440|9430|2
1629105760000|2021-08-16 09:22:40|9440.9|9430.9|9440.8|9430.8|9440.9|9430.9|9440.8|9430.8|2
1629105780000|2021-08-16 09:23:00|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1629105790000|2021-08-16 09:23:10|9440.8|9430.8|9441.1|9431.1|9441.1|9431.1|9440.8|9430.8|2
1629105800000|2021-08-16 09:23:20|9441|9431|9440.9|9430.9|9441|9431|9440.9|9430.9|2
1629105810000|2021-08-16 09:23:30|9440.1|9430.1|9440.6|9430.6|9440.6|9430.6|9440.1|9430.1|3
1629105820000|2021-08-16 09:23:40|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1629105830000|2021-08-16 09:23:50|9440.5|9430.5|9439.8|9429.8|9440.5|9430.5|9439.8|9429.8|3
1629105840000|2021-08-16 09:24:00|9439.4|9429.4|9440.1|9430.1|9440.4|9430.4|9439.4|9429.4|6
1629105850000|2021-08-16 09:24:10|9440|9430|9440|9430|9440|9430|9440|9430|1
1629105870000|2021-08-16 09:24:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.6|9429.6|3
1629105880000|2021-08-16 09:24:40|9440|9430|9440|9430|9440|9430|9440|9430|1
1629105900000|2021-08-16 09:25:00|9439.8|9429.8|9439.8|9429.8|9440|9430|9439.4|9429.4|10
1629105910000|2021-08-16 09:25:10|9440|9430|9439.5|9429.5|9440|9430|9439.5|9429.5|4
1629105920000|2021-08-16 09:25:20|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1629105930000|2021-08-16 09:25:30|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|2
1629105940000|2021-08-16 09:25:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1629105950000|2021-08-16 09:25:50|9439.8|9429.8|9439.8|9429.8|9440.1|9430.1|9439.8|9429.8|5
1629105960000|2021-08-16 09:26:00|9440|9430|9439.8|9429.8|9440.1|9430.1|9439.8|9429.8|4
1629105970000|2021-08-16 09:26:10|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|2
1629105980000|2021-08-16 09:26:20|9440|9430|9440|9430|9440|9430|9439.8|9429.8|3
1629105990000|2021-08-16 09:26:30|9440.1|9430.1|9440.3|9430.3|9440.3|9430.3|9440.1|9430.1|2
1629106000000|2021-08-16 09:26:40|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|3
1629106010000|2021-08-16 09:26:50|9440.4|9430.4|9440.6|9430.6|9440.6|9430.6|9440.4|9430.4|2
1629106020000|2021-08-16 09:27:00|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.5|9430.5|5
1629106050000|2021-08-16 09:27:30|9440.6|9430.6|9440.5|9430.5|9440.6|9430.6|9440.5|9430.5|2
1629106070000|2021-08-16 09:27:50|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9440.1|9430.1|2
1629106080000|2021-08-16 09:28:00|9440.3|9430.3|9440.9|9430.9|9440.9|9430.9|9440.3|9430.3|3
1629106090000|2021-08-16 09:28:10|9440.8|9430.8|9440.9|9430.9|9440.9|9430.9|9440.8|9430.8|2
1629106100000|2021-08-16 09:28:20|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1629106110000|2021-08-16 09:28:30|9441.4|9431.4|9442.6|9432.6|9442.6|9432.6|9441.4|9431.4|3
1629106120000|2021-08-16 09:28:40|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|1
1629106140000|2021-08-16 09:29:00|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1629106160000|2021-08-16 09:29:20|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1629106170000|2021-08-16 09:29:30|9441.9|9431.9|9441|9431|9442.3|9432.3|9441|9431|3
1629106180000|2021-08-16 09:29:40|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.5|9430.5|4
1629106190000|2021-08-16 09:29:50|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.4|9430.4|5
1629106200000|2021-08-16 09:30:00|9440.6|9430.6|9440.3|9430.3|9441.1|9431.1|9440.3|9430.3|5
1629106230000|2021-08-16 09:30:30|9440.4|9430.4|9441.3|9431.3|9441.6|9431.6|9440.4|9430.4|7
1629106250000|2021-08-16 09:30:50|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1629106260000|2021-08-16 09:31:00|9441.3|9431.3|9440|9430|9441.3|9431.3|9440|9430|4
1629106270000|2021-08-16 09:31:10|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|2
1629106280000|2021-08-16 09:31:20|9438.6|9428.6|9439.6|9429.6|9439.6|9429.6|9438.5|9428.5|4
1629106290000|2021-08-16 09:31:30|9439.9|9429.9|9441.1|9431.1|9441.1|9431.1|9439.9|9429.9|4
1629106300000|2021-08-16 09:31:40|9440.9|9430.9|9438.8|9428.8|9440.9|9430.9|9438.8|9428.8|2
1629106310000|2021-08-16 09:31:50|9438.1|9428.1|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|3
1629106320000|2021-08-16 09:32:00|9438.4|9428.4|9438|9428|9438.5|9428.5|9438|9428|4
1629106330000|2021-08-16 09:32:10|9438.1|9428.1|9438.4|9428.4|9438.4|9428.4|9438.1|9428.1|2
1629106340000|2021-08-16 09:32:20|9438.1|9428.1|9437.8|9427.8|9438.1|9428.1|9437.8|9427.8|2
1629106360000|2021-08-16 09:32:40|9438.1|9428.1|9436.6|9426.6|9438.1|9428.1|9436.6|9426.6|3
1629106370000|2021-08-16 09:32:50|9435.4|9425.4|9429|9419|9435.4|9425.4|9429|9419|7
1629106380000|2021-08-16 09:33:00|9429.3|9419.3|9430.8|9420.8|9430.8|9420.8|9428.9|9418.9|7
1629106390000|2021-08-16 09:33:10|9431.6|9421.6|9432.1|9422.1|9432.1|9422.1|9431.6|9421.6|2
1629106420000|2021-08-16 09:33:40|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9430|9420|7
1629106440000|2021-08-16 09:34:00|9432.1|9422.1|9431.4|9421.4|9432.8|9422.8|9431.3|9421.3|6
1629106460000|2021-08-16 09:34:20|9431.3|9421.3|9431.6|9421.6|9431.6|9421.6|9431|9421|4
1629106470000|2021-08-16 09:34:30|9432.6|9422.6|9432|9422|9432.6|9422.6|9432|9422|2
1629106480000|2021-08-16 09:34:40|9432.3|9422.3|9432.5|9422.5|9432.8|9422.8|9432.3|9422.3|3
1629106490000|2021-08-16 09:34:50|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|2
1629106500000|2021-08-16 09:35:00|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1629106510000|2021-08-16 09:35:10|9433|9423|9432.8|9422.8|9433|9423|9432.6|9422.6|4
1629106520000|2021-08-16 09:35:20|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1629106530000|2021-08-16 09:35:30|9432.8|9422.8|9432.1|9422.1|9432.8|9422.8|9432.1|9422.1|2
1629106540000|2021-08-16 09:35:40|9432.3|9422.3|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|4
1629106550000|2021-08-16 09:35:50|9432.1|9422.1|9432.4|9422.4|9432.4|9422.4|9431.1|9421.1|5
1629106560000|2021-08-16 09:36:00|9432.3|9422.3|9432.1|9422.1|9432.3|9422.3|9432.1|9422.1|2
1629106570000|2021-08-16 09:36:10|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|2
1629106580000|2021-08-16 09:36:20|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1629106590000|2021-08-16 09:36:30|9432|9422|9433.4|9423.4|9433.6|9423.6|9432|9422|5
1629106600000|2021-08-16 09:36:40|9433.6|9423.6|9433.3|9423.3|9433.6|9423.6|9433.3|9423.3|3
1629106610000|2021-08-16 09:36:50|9433.4|9423.4|9434.9|9424.9|9434.9|9424.9|9433.4|9423.4|4
1629106620000|2021-08-16 09:37:00|9434.6|9424.6|9431.8|9421.8|9434.6|9424.6|9431.8|9421.8|5
1629106630000|2021-08-16 09:37:10|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1629106640000|2021-08-16 09:37:20|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|4
1629106650000|2021-08-16 09:37:30|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|2
1629106670000|2021-08-16 09:37:50|9431.4|9421.4|9430.1|9420.1|9431.4|9421.4|9430.1|9420.1|2
1629106680000|2021-08-16 09:38:00|9429.9|9419.9|9429.1|9419.1|9429.9|9419.9|9429.1|9419.1|2
1629106690000|2021-08-16 09:38:10|9428.6|9418.6|9427.3|9417.3|9428.6|9418.6|9427.1|9417.1|5
1629106700000|2021-08-16 09:38:20|9427.1|9417.1|9427|9417|9427.1|9417.1|9426.6|9416.6|6
1629106720000|2021-08-16 09:38:40|9426.8|9416.8|9423.8|9413.8|9426.8|9416.8|9423.8|9413.8|5
1629106730000|2021-08-16 09:38:50|9423.9|9413.9|9425|9415|9425|9415|9423.9|9413.9|4
1629106750000|2021-08-16 09:39:10|9425.3|9415.3|9426.4|9416.4|9426.4|9416.4|9425.3|9415.3|4
1629106760000|2021-08-16 09:39:20|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1629106770000|2021-08-16 09:39:30|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1629106780000|2021-08-16 09:39:40|9425.9|9415.9|9426.1|9416.1|9426.4|9416.4|9425.9|9415.9|5
1629106790000|2021-08-16 09:39:50|9426.4|9416.4|9427.1|9417.1|9427.4|9417.4|9426.4|9416.4|6
1629106800000|2021-08-16 09:40:00|9426.9|9416.9|9427.8|9417.8|9427.9|9417.9|9426.9|9416.9|3
1629106810000|2021-08-16 09:40:10|9427.9|9417.9|9429.4|9419.4|9429.4|9419.4|9427.9|9417.9|7
1629106830000|2021-08-16 09:40:30|9428.9|9418.9|9429.9|9419.9|9429.9|9419.9|9428.9|9418.9|5
1629106850000|2021-08-16 09:40:50|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1629106860000|2021-08-16 09:41:00|9430.5|9420.5|9429.4|9419.4|9430.5|9420.5|9429|9419|6
1629106870000|2021-08-16 09:41:10|9429.1|9419.1|9428.6|9418.6|9429.1|9419.1|9428.6|9418.6|4
1629106880000|2021-08-16 09:41:20|9428.5|9418.5|9429.6|9419.6|9429.6|9419.6|9428.5|9418.5|4
1629106890000|2021-08-16 09:41:30|9429.5|9419.5|9428.6|9418.6|9429.5|9419.5|9428.6|9418.6|5
1629106900000|2021-08-16 09:41:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1629106910000|2021-08-16 09:41:50|9428.9|9418.9|9429.9|9419.9|9430.8|9420.8|9428.9|9418.9|4
1629106920000|2021-08-16 09:42:00|9429.6|9419.6|9430.5|9420.5|9430.5|9420.5|9429.6|9419.6|4
1629106930000|2021-08-16 09:42:10|9430.3|9420.3|9430|9420|9430.3|9420.3|9429.8|9419.8|3
1629106940000|2021-08-16 09:42:20|9429.6|9419.6|9430|9420|9430|9420|9429.5|9419.5|10
1629106950000|2021-08-16 09:42:30|9429.9|9419.9|9429.8|9419.8|9429.9|9419.9|9429.4|9419.4|5
1629106960000|2021-08-16 09:42:40|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|3
1629106970000|2021-08-16 09:42:50|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1629106980000|2021-08-16 09:43:00|9431.4|9421.4|9429.6|9419.6|9431.9|9421.9|9429.1|9419.1|7
1629106990000|2021-08-16 09:43:10|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|4
1629107000000|2021-08-16 09:43:20|9428.6|9418.6|9429.9|9419.9|9429.9|9419.9|9428.1|9418.1|5
1629107010000|2021-08-16 09:43:30|9429.8|9419.8|9428.1|9418.1|9429.8|9419.8|9428.1|9418.1|5
1629107020000|2021-08-16 09:43:40|9428.8|9418.8|9428.9|9418.9|9428.9|9418.9|9428.6|9418.6|4
1629107030000|2021-08-16 09:43:50|9429.5|9419.5|9429.1|9419.1|9429.9|9419.9|9429.1|9419.1|6
1629107040000|2021-08-16 09:44:00|9429.4|9419.4|9429.9|9419.9|9429.9|9419.9|9429|9419|7
1629107060000|2021-08-16 09:44:20|9430.4|9420.4|9428.9|9418.9|9430.4|9420.4|9428.6|9418.6|6
1629107070000|2021-08-16 09:44:30|9429|9419|9429.3|9419.3|9429.8|9419.8|9429|9419|6
1629107080000|2021-08-16 09:44:40|9429.1|9419.1|9429.6|9419.6|9429.6|9419.6|9429.1|9419.1|7
1629107090000|2021-08-16 09:44:50|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1629107100000|2021-08-16 09:45:00|9429.9|9419.9|9429.1|9419.1|9430.3|9420.3|9429.1|9419.1|3
1629107110000|2021-08-16 09:45:10|9428.9|9418.9|9428.4|9418.4|9428.9|9418.9|9428|9418|5
1629107120000|2021-08-16 09:45:20|9428.3|9418.3|9428.5|9418.5|9428.5|9418.5|9428|9418|4
1629107130000|2021-08-16 09:45:30|9429|9419|9427.5|9417.5|9429.5|9419.5|9427.5|9417.5|7
1629107140000|2021-08-16 09:45:40|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|2
1629107150000|2021-08-16 09:45:50|9427.3|9417.3|9427.4|9417.4|9427.4|9417.4|9427.3|9417.3|2
1629107160000|2021-08-16 09:46:00|9428.4|9418.4|9429.1|9419.1|9429.1|9419.1|9428.4|9418.4|4
1629107170000|2021-08-16 09:46:10|9429|9419|9428|9418|9429|9419|9428|9418|5
1629107180000|2021-08-16 09:46:20|9428.1|9418.1|9428.4|9418.4|9428.4|9418.4|9428.1|9418.1|2
1629107200000|2021-08-16 09:46:40|9428.5|9418.5|9428.9|9418.9|9428.9|9418.9|9428.5|9418.5|2
1629107210000|2021-08-16 09:46:50|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1629107220000|2021-08-16 09:47:00|9429.4|9419.4|9428.3|9418.3|9429.4|9419.4|9428.1|9418.1|7
1629107260000|2021-08-16 09:47:40|9428|9418|9428.6|9418.6|9428.6|9418.6|9428|9418|3
1629107270000|2021-08-16 09:47:50|9428.8|9418.8|9428.8|9418.8|9429.6|9419.6|9428.6|9418.6|7
1629107280000|2021-08-16 09:48:00|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1629107290000|2021-08-16 09:48:10|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1629107310000|2021-08-16 09:48:30|9429|9419|9429.4|9419.4|9429.4|9419.4|9429|9419|2
1629107320000|2021-08-16 09:48:40|9429.6|9419.6|9430.4|9420.4|9430.9|9420.9|9429.6|9419.6|7
1629107330000|2021-08-16 09:48:50|9430.6|9420.6|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|2
1629107340000|2021-08-16 09:49:00|9430.6|9420.6|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|2
1629107360000|2021-08-16 09:49:20|9430.6|9420.6|9431.4|9421.4|9431.4|9421.4|9430.6|9420.6|4
1629107370000|2021-08-16 09:49:30|9431.6|9421.6|9432.3|9422.3|9432.3|9422.3|9431.6|9421.6|3
1629107400000|2021-08-16 09:50:00|9431.8|9421.8|9430.6|9420.6|9431.8|9421.8|9430.6|9420.6|2
1629107410000|2021-08-16 09:50:10|9430.8|9420.8|9431.8|9421.8|9431.8|9421.8|9430.8|9420.8|4
1629107420000|2021-08-16 09:50:20|9431.9|9421.9|9432.4|9422.4|9432.4|9422.4|9431.9|9421.9|3
1629107430000|2021-08-16 09:50:30|9433.1|9423.1|9433|9423|9433.8|9423.8|9433|9423|4
1629107440000|2021-08-16 09:50:40|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1629107450000|2021-08-16 09:50:50|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432.8|9422.8|2
1629107460000|2021-08-16 09:51:00|9433.5|9423.5|9432.1|9422.1|9433.5|9423.5|9432.1|9422.1|2
1629107470000|2021-08-16 09:51:10|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1629107490000|2021-08-16 09:51:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1629107500000|2021-08-16 09:51:40|9432.3|9422.3|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|3
1629107510000|2021-08-16 09:51:50|9431.3|9421.3|9430.4|9420.4|9431.3|9421.3|9430.4|9420.4|4
1629107520000|2021-08-16 09:52:00|9430.3|9420.3|9430|9420|9430.3|9420.3|9430|9420|2
1629107540000|2021-08-16 09:52:20|9430.1|9420.1|9430.6|9420.6|9430.6|9420.6|9430.1|9420.1|2
1629107550000|2021-08-16 09:52:30|9430.5|9420.5|9429.5|9419.5|9430.5|9420.5|9429.5|9419.5|5
1629107560000|2021-08-16 09:52:40|9429.6|9419.6|9429.9|9419.9|9429.9|9419.9|9429.6|9419.6|2
1629107570000|2021-08-16 09:52:50|9429.8|9419.8|9429.6|9419.6|9429.8|9419.8|9429.6|9419.6|2
1629107580000|2021-08-16 09:53:00|9429.5|9419.5|9428.9|9418.9|9429.5|9419.5|9427.9|9417.9|4
1629107590000|2021-08-16 09:53:10|9429.4|9419.4|9429.9|9419.9|9429.9|9419.9|9429.4|9419.4|2
1629107600000|2021-08-16 09:53:20|9430.3|9420.3|9432.6|9422.6|9432.6|9422.6|9430.3|9420.3|6
1629107620000|2021-08-16 09:53:40|9432.4|9422.4|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|2
1629107630000|2021-08-16 09:53:50|9432.9|9422.9|9435.9|9425.9|9435.9|9425.9|9432.9|9422.9|3
1629107640000|2021-08-16 09:54:00|9435.8|9425.8|9433.6|9423.6|9435.8|9425.8|9433.6|9423.6|9
1629107650000|2021-08-16 09:54:10|9433.8|9423.8|9433.5|9423.5|9434.3|9424.3|9433.5|9423.5|5
1629107660000|2021-08-16 09:54:20|9433.3|9423.3|9433.4|9423.4|9433.8|9423.8|9432.9|9422.9|6
1629107670000|2021-08-16 09:54:30|9433.1|9423.1|9432.6|9422.6|9433.1|9423.1|9432.4|9422.4|5
1629107680000|2021-08-16 09:54:40|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432.9|9422.9|2
1629107690000|2021-08-16 09:54:50|9433.1|9423.1|9433.3|9423.3|9433.3|9423.3|9433.1|9423.1|2
1629107700000|2021-08-16 09:55:00|9433.1|9423.1|9433.3|9423.3|9433.3|9423.3|9433.1|9423.1|4
1629107710000|2021-08-16 09:55:10|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|1
1629107720000|2021-08-16 09:55:20|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1629107730000|2021-08-16 09:55:30|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1629107800000|2021-08-16 09:56:40|9432.9|9422.9|9433|9423|9433|9423|9432.9|9422.9|2
1629107810000|2021-08-16 09:56:50|9433.1|9423.1|9434.3|9424.3|9434.3|9424.3|9433.1|9423.1|3
1629107840000|2021-08-16 09:57:20|9433.6|9423.6|9434.1|9424.1|9434.1|9424.1|9433.6|9423.6|2
1629107860000|2021-08-16 09:57:40|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1629107870000|2021-08-16 09:57:50|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1629107890000|2021-08-16 09:58:10|9433.9|9423.9|9433.6|9423.6|9433.9|9423.9|9433.6|9423.6|2
1629107900000|2021-08-16 09:58:20|9434.1|9424.1|9434.5|9424.5|9434.5|9424.5|9434.1|9424.1|2
1629107910000|2021-08-16 09:58:30|9434.4|9424.4|9433.9|9423.9|9434.4|9424.4|9433.9|9423.9|2
1629107920000|2021-08-16 09:58:40|9433.6|9423.6|9431.5|9421.5|9433.6|9423.6|9431.5|9421.5|7
1629107930000|2021-08-16 09:58:50|9432.8|9422.8|9431|9421|9432.8|9422.8|9431|9421|3
1629107940000|2021-08-16 09:59:00|9430.9|9420.9|9429.9|9419.9|9430.9|9420.9|9429.9|9419.9|3
1629107960000|2021-08-16 09:59:20|9429.8|9419.8|9428.9|9418.9|9429.8|9419.8|9428.9|9418.9|2
1629107970000|2021-08-16 09:59:30|9429.1|9419.1|9430|9420|9430|9420|9429.1|9419.1|3
1629107980000|2021-08-16 09:59:40|9429.8|9419.8|9426.9|9416.9|9429.8|9419.8|9426.9|9416.9|7
1629107990000|2021-08-16 09:59:50|9426.6|9416.6|9426.9|9416.9|9426.9|9416.9|9426.4|9416.4|6
1629108000000|2021-08-16 10:00:00|9426.5|9416.5|9424.3|9414.3|9426.5|9416.5|9424.3|9414.3|8
1629108010000|2021-08-16 10:00:10|9424.9|9414.9|9423.9|9413.9|9425|9415|9423.9|9413.9|6
1629108040000|2021-08-16 10:00:40|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1629108050000|2021-08-16 10:00:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1629108060000|2021-08-16 10:01:00|9423.9|9413.9|9424.3|9414.3|9424.4|9414.4|9423.5|9413.5|6
1629108080000|2021-08-16 10:01:20|9424.5|9414.5|9424.6|9414.6|9424.9|9414.9|9424.5|9414.5|3
1629108090000|2021-08-16 10:01:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1629108100000|2021-08-16 10:01:40|9424.3|9414.3|9423.9|9413.9|9424.3|9414.3|9423.3|9413.3|6
1629108110000|2021-08-16 10:01:50|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9423.1|9413.1|6
1629108120000|2021-08-16 10:02:00|9424.4|9414.4|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|3
1629108140000|2021-08-16 10:02:20|9424.3|9414.3|9423.9|9413.9|9424.5|9414.5|9423.9|9413.9|5
1629108150000|2021-08-16 10:02:30|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1629108160000|2021-08-16 10:02:40|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1629108170000|2021-08-16 10:02:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1629108180000|2021-08-16 10:03:00|9423.8|9413.8|9423.4|9413.4|9423.8|9413.8|9423.4|9413.4|2
1629108190000|2021-08-16 10:03:10|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|2
1629108200000|2021-08-16 10:03:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.5|9414.5|4
1629108210000|2021-08-16 10:03:30|9425|9415|9424.5|9414.5|9425|9415|9424.5|9414.5|3
1629108220000|2021-08-16 10:03:40|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1629108230000|2021-08-16 10:03:50|9425.1|9415.1|9424.4|9414.4|9425.1|9415.1|9424.4|9414.4|2
1629108240000|2021-08-16 10:04:00|9424.6|9414.6|9425|9415|9425|9415|9424.6|9414.6|2
1629108260000|2021-08-16 10:04:20|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|3
1629108270000|2021-08-16 10:04:30|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1629108280000|2021-08-16 10:04:40|9424.3|9414.3|9424.9|9414.9|9424.9|9414.9|9424.3|9414.3|2
1629108290000|2021-08-16 10:04:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.4|9414.4|3
1629108300000|2021-08-16 10:05:00|9424.3|9414.3|9424.1|9414.1|9424.3|9414.3|9424.1|9414.1|2
1629108310000|2021-08-16 10:05:10|9424.3|9414.3|9424.1|9414.1|9424.3|9414.3|9424.1|9414.1|2
1629108330000|2021-08-16 10:05:30|9424|9414|9424|9414|9424|9414|9424|9414|1
1629108340000|2021-08-16 10:05:40|9423.5|9413.5|9422.1|9412.1|9423.8|9413.8|9421.9|9411.9|8
1629108350000|2021-08-16 10:05:50|9422.3|9412.3|9419|9409|9422.3|9412.3|9418.6|9408.6|13
1629108360000|2021-08-16 10:06:00|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418.5|9408.5|3
1629108370000|2021-08-16 10:06:10|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.4|9409.4|2
1629108380000|2021-08-16 10:06:20|9419.9|9409.9|9420.1|9410.1|9420.1|9410.1|9419.9|9409.9|2
1629108390000|2021-08-16 10:06:30|9421.3|9411.3|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|3
1629108400000|2021-08-16 10:06:40|9420.9|9410.9|9420.1|9410.1|9420.9|9410.9|9419.6|9409.6|5
1629108410000|2021-08-16 10:06:50|9420.6|9410.6|9421.4|9411.4|9421.4|9411.4|9420.6|9410.6|5
1629108440000|2021-08-16 10:07:20|9420.1|9410.1|9420.3|9410.3|9420.3|9410.3|9420.1|9410.1|2
1629108450000|2021-08-16 10:07:30|9421.4|9411.4|9422.4|9412.4|9422.4|9412.4|9421.4|9411.4|2
1629108460000|2021-08-16 10:07:40|9423.5|9413.5|9425.4|9415.4|9425.4|9415.4|9423.5|9413.5|3
1629108470000|2021-08-16 10:07:50|9425.5|9415.5|9425.3|9415.3|9427.1|9417.1|9425.3|9415.3|10
1629108480000|2021-08-16 10:08:00|9425.4|9415.4|9426.8|9416.8|9427.1|9417.1|9425.4|9415.4|6
1629108490000|2021-08-16 10:08:10|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1629108500000|2021-08-16 10:08:20|9425.8|9415.8|9426.9|9416.9|9426.9|9416.9|9425.8|9415.8|2
1629108520000|2021-08-16 10:08:40|9427|9417|9427.8|9417.8|9427.9|9417.9|9427|9417|3
1629108580000|2021-08-16 10:09:40|9428|9418|9428.4|9418.4|9428.4|9418.4|9428|9418|3
1629108590000|2021-08-16 10:09:50|9427.9|9417.9|9427.8|9417.8|9427.9|9417.9|9427.8|9417.8|2
1629108600000|2021-08-16 10:10:00|9427.5|9417.5|9426.1|9416.1|9427.5|9417.5|9426.1|9416.1|2
1629108630000|2021-08-16 10:10:30|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1629108650000|2021-08-16 10:10:50|9425.1|9415.1|9423.5|9413.5|9425.1|9415.1|9423.3|9413.3|5
1629108660000|2021-08-16 10:11:00|9423.6|9413.6|9423.9|9413.9|9425.3|9415.3|9423.5|9413.5|9
1629108670000|2021-08-16 10:11:10|9423.5|9413.5|9424.1|9414.1|9424.1|9414.1|9423.3|9413.3|7
1629108680000|2021-08-16 10:11:20|9424|9414|9423.6|9413.6|9424|9414|9423.6|9413.6|2
1629108690000|2021-08-16 10:11:30|9423.4|9413.4|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|2
1629108700000|2021-08-16 10:11:40|9423.4|9413.4|9423.9|9413.9|9423.9|9413.9|9423.4|9413.4|4
1629108710000|2021-08-16 10:11:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1629108720000|2021-08-16 10:12:00|9425.4|9415.4|9427.1|9417.1|9427.1|9417.1|9425.4|9415.4|5
1629108770000|2021-08-16 10:12:50|9427|9417|9425.4|9415.4|9427|9417|9425.4|9415.4|3
1629108780000|2021-08-16 10:13:00|9425.1|9415.1|9424.3|9414.3|9425.1|9415.1|9424|9414|4
1629108790000|2021-08-16 10:13:10|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1629108800000|2021-08-16 10:13:20|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1629108840000|2021-08-16 10:14:00|9423.6|9413.6|9423.1|9413.1|9423.8|9413.8|9423.1|9413.1|4
1629108860000|2021-08-16 10:14:20|9423|9413|9422.4|9412.4|9423|9413|9422.4|9412.4|2
1629108890000|2021-08-16 10:14:50|9422.1|9412.1|9421.1|9411.1|9422.1|9412.1|9421.1|9411.1|2
1629108900000|2021-08-16 10:15:00|9421.6|9411.6|9422.3|9412.3|9422.3|9412.3|9421.6|9411.6|4
1629108910000|2021-08-16 10:15:10|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1629108920000|2021-08-16 10:15:20|9422.6|9412.6|9423|9413|9423|9413|9422.5|9412.5|3
1629108960000|2021-08-16 10:16:00|9423.4|9413.4|9424.4|9414.4|9424.4|9414.4|9423.4|9413.4|4
1629108980000|2021-08-16 10:16:20|9424.3|9414.3|9424.1|9414.1|9424.3|9414.3|9424.1|9414.1|2
1629109010000|2021-08-16 10:16:50|9424.4|9414.4|9425.1|9415.1|9425.4|9415.4|9424.4|9414.4|4
1629109020000|2021-08-16 10:17:00|9425|9415|9424.4|9414.4|9425|9415|9423.5|9413.5|7
1629109030000|2021-08-16 10:17:10|9424.1|9414.1|9424.5|9414.5|9424.5|9414.5|9424.1|9414.1|2
1629109040000|2021-08-16 10:17:20|9424.9|9414.9|9426.1|9416.1|9426.1|9416.1|9424.9|9414.9|2
1629109050000|2021-08-16 10:17:30|9426|9416|9425.5|9415.5|9426|9416|9425.5|9415.5|2
1629109060000|2021-08-16 10:17:40|9424.5|9414.5|9423.5|9413.5|9424.5|9414.5|9423.5|9413.5|2
1629109070000|2021-08-16 10:17:50|9424.1|9414.1|9424.3|9414.3|9424.3|9414.3|9424.1|9414.1|2
1629109080000|2021-08-16 10:18:00|9425.1|9415.1|9424|9414|9425.1|9415.1|9424|9414|5
1629109090000|2021-08-16 10:18:10|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423|9413|6
1629109100000|2021-08-16 10:18:20|9423.8|9413.8|9423.1|9413.1|9423.8|9413.8|9423.1|9413.1|3
1629109110000|2021-08-16 10:18:30|9422.6|9412.6|9423.6|9413.6|9423.6|9413.6|9422.6|9412.6|5
1629109120000|2021-08-16 10:18:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1629109130000|2021-08-16 10:18:50|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1629109140000|2021-08-16 10:19:00|9423.6|9413.6|9423.1|9413.1|9423.6|9413.6|9423.1|9413.1|3
1629109150000|2021-08-16 10:19:10|9422.8|9412.8|9422.3|9412.3|9422.8|9412.8|9422.1|9412.1|4
1629109160000|2021-08-16 10:19:20|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1629109180000|2021-08-16 10:19:40|9422.3|9412.3|9423.9|9413.9|9423.9|9413.9|9422.3|9412.3|4
1629109190000|2021-08-16 10:19:50|9424.6|9414.6|9425.3|9415.3|9425.4|9415.4|9424.6|9414.6|3
1629109200000|2021-08-16 10:20:00|9425|9415|9423.8|9413.8|9425|9415|9423.6|9413.6|6
1629109220000|2021-08-16 10:20:20|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1629109230000|2021-08-16 10:20:30|9423.8|9413.8|9424|9414|9424.1|9414.1|9423.6|9413.6|6
1629109240000|2021-08-16 10:20:40|9424.1|9414.1|9423.4|9413.4|9424.1|9414.1|9423.4|9413.4|5
1629109250000|2021-08-16 10:20:50|9423.9|9413.9|9422.9|9412.9|9425.6|9415.6|9422.9|9412.9|8
1629109260000|2021-08-16 10:21:00|9423|9413|9423|9413|9423|9413|9423|9413|1
1629109270000|2021-08-16 10:21:10|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1629109280000|2021-08-16 10:21:20|9422.5|9412.5|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|4
1629109290000|2021-08-16 10:21:30|9422.5|9412.5|9422.9|9412.9|9422.9|9412.9|9422.3|9412.3|6
1629109300000|2021-08-16 10:21:40|9423.5|9413.5|9423.1|9413.1|9423.6|9413.6|9423|9413|5
1629109310000|2021-08-16 10:21:50|9423|9413|9423|9413|9423|9413|9423|9413|1
1629109320000|2021-08-16 10:22:00|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1629109330000|2021-08-16 10:22:10|9422.6|9412.6|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|2
1629109340000|2021-08-16 10:22:20|9422.5|9412.5|9423.6|9413.6|9423.6|9413.6|9422.5|9412.5|4
1629109350000|2021-08-16 10:22:30|9424.1|9414.1|9423.8|9413.8|9424.1|9414.1|9423|9413|6
1629109360000|2021-08-16 10:22:40|9423.9|9413.9|9424.5|9414.5|9424.5|9414.5|9423.9|9413.9|3
1629109370000|2021-08-16 10:22:50|9424.4|9414.4|9423.1|9413.1|9424.4|9414.4|9423.1|9413.1|3
1629109380000|2021-08-16 10:23:00|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1629109390000|2021-08-16 10:23:10|9422.5|9412.5|9424.1|9414.1|9424.1|9414.1|9422.5|9412.5|3
1629109400000|2021-08-16 10:23:20|9424.4|9414.4|9423.4|9413.4|9424.4|9414.4|9423.4|9413.4|9
1629109410000|2021-08-16 10:23:30|9423.8|9413.8|9424.4|9414.4|9424.8|9414.8|9423.8|9413.8|6
1629109420000|2021-08-16 10:23:40|9424.1|9414.1|9424|9414|9424.1|9414.1|9424|9414|2
1629109430000|2021-08-16 10:23:50|9424.1|9414.1|9424.3|9414.3|9424.8|9414.8|9424.1|9414.1|4
1629109450000|2021-08-16 10:24:10|9424.1|9414.1|9423.6|9413.6|9424.1|9414.1|9422.8|9412.8|6
1629109460000|2021-08-16 10:24:20|9423.9|9413.9|9425.8|9415.8|9425.8|9415.8|9423.9|9413.9|6
1629109470000|2021-08-16 10:24:30|9425.9|9415.9|9426.1|9416.1|9426.3|9416.3|9425.9|9415.9|3
1629109510000|2021-08-16 10:25:10|9426.3|9416.3|9427.9|9417.9|9427.9|9417.9|9426.3|9416.3|3
1629109520000|2021-08-16 10:25:20|9427.8|9417.8|9428.9|9418.9|9428.9|9418.9|9427.4|9417.4|7
1629109530000|2021-08-16 10:25:30|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9428.5|9418.5|4
1629109540000|2021-08-16 10:25:40|9429.1|9419.1|9429.4|9419.4|9429.4|9419.4|9429.1|9419.1|4
1629109550000|2021-08-16 10:25:50|9430|9420|9430.1|9420.1|9430.1|9420.1|9429.8|9419.8|4
1629109560000|2021-08-16 10:26:00|9430.5|9420.5|9430|9420|9430.8|9420.8|9430|9420|4
1629109570000|2021-08-16 10:26:10|9429.9|9419.9|9429.1|9419.1|9429.9|9419.9|9429.1|9419.1|3
1629109590000|2021-08-16 10:26:30|9428.6|9418.6|9427.6|9417.6|9428.6|9418.6|9427.6|9417.6|4
1629109600000|2021-08-16 10:26:40|9427.9|9417.9|9427.4|9417.4|9427.9|9417.9|9427.4|9417.4|4
1629109610000|2021-08-16 10:26:50|9427.6|9417.6|9428|9418|9428|9418|9427.6|9417.6|4
1629109620000|2021-08-16 10:27:00|9428.1|9418.1|9428.4|9418.4|9428.4|9418.4|9428.1|9418.1|2
1629109630000|2021-08-16 10:27:10|9428.3|9418.3|9426.8|9416.8|9428.3|9418.3|9426.8|9416.8|4
1629109640000|2021-08-16 10:27:20|9426.9|9416.9|9428.9|9418.9|9428.9|9418.9|9426.9|9416.9|3
1629109650000|2021-08-16 10:27:30|9428.8|9418.8|9428.6|9418.6|9428.8|9418.8|9428.6|9418.6|2
1629109670000|2021-08-16 10:27:50|9428.9|9418.9|9429|9419|9429|9419|9428.9|9418.9|2
1629109700000|2021-08-16 10:28:20|9428.6|9418.6|9426.3|9416.3|9428.6|9418.6|9426.3|9416.3|4
1629109720000|2021-08-16 10:28:40|9425.9|9415.9|9426.3|9416.3|9426.3|9416.3|9425.8|9415.8|4
1629109730000|2021-08-16 10:28:50|9425.9|9415.9|9426.4|9416.4|9426.4|9416.4|9425.8|9415.8|4
1629109740000|2021-08-16 10:29:00|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.4|9415.4|5
1629109750000|2021-08-16 10:29:10|9426.9|9416.9|9429.8|9419.8|9430|9420|9426.9|9416.9|5
1629109760000|2021-08-16 10:29:20|9430|9420|9431.1|9421.1|9431.1|9421.1|9430|9420|4
1629109770000|2021-08-16 10:29:30|9431.4|9421.4|9432.6|9422.6|9432.8|9422.8|9431.4|9421.4|6
1629109780000|2021-08-16 10:29:40|9432.5|9422.5|9432.4|9422.4|9432.5|9422.5|9432.4|9422.4|2
1629109790000|2021-08-16 10:29:50|9432.1|9422.1|9432.3|9422.3|9432.3|9422.3|9431.9|9421.9|4
1629109800000|2021-08-16 10:30:00|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1629109810000|2021-08-16 10:30:10|9432.3|9422.3|9432.3|9422.3|9432.4|9422.4|9432.3|9422.3|3
1629109830000|2021-08-16 10:30:30|9432.4|9422.4|9434.3|9424.3|9434.6|9424.6|9432.4|9422.4|6
1629109840000|2021-08-16 10:30:40|9434.8|9424.8|9432.1|9422.1|9434.9|9424.9|9432.1|9422.1|6
1629109870000|2021-08-16 10:31:10|9432|9422|9431.1|9421.1|9432|9422|9431.1|9421.1|2
1629109890000|2021-08-16 10:31:30|9431.3|9421.3|9433.3|9423.3|9433.3|9423.3|9431.3|9421.3|5
1629109910000|2021-08-16 10:31:50|9433.4|9423.4|9434.1|9424.1|9434.1|9424.1|9433.4|9423.4|2
1629109930000|2021-08-16 10:32:10|9434|9424|9434|9424|9434|9424|9434|9424|1
1629109940000|2021-08-16 10:32:20|9433.9|9423.9|9433.6|9423.6|9433.9|9423.9|9433.6|9423.6|2
1629109950000|2021-08-16 10:32:30|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1629109960000|2021-08-16 10:32:40|9433.9|9423.9|9435.8|9425.8|9435.8|9425.8|9433.9|9423.9|5
1629109970000|2021-08-16 10:32:50|9435.6|9425.6|9435.8|9425.8|9435.8|9425.8|9435.6|9425.6|2
1629109980000|2021-08-16 10:33:00|9435.9|9425.9|9437|9427|9437.3|9427.3|9435.9|9425.9|4
1629110000000|2021-08-16 10:33:20|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1629110010000|2021-08-16 10:33:30|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1629110040000|2021-08-16 10:34:00|9437.5|9427.5|9437.1|9427.1|9437.5|9427.5|9437.1|9427.1|3
1629110050000|2021-08-16 10:34:10|9437.9|9427.9|9437.1|9427.1|9437.9|9427.9|9437.1|9427.1|2
1629110060000|2021-08-16 10:34:20|9437|9427|9437|9427|9437|9427|9437|9427|1
1629110070000|2021-08-16 10:34:30|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1629110080000|2021-08-16 10:34:40|9437.9|9427.9|9436|9426|9437.9|9427.9|9435.9|9425.9|4
1629110090000|2021-08-16 10:34:50|9436.1|9426.1|9436.9|9426.9|9436.9|9426.9|9436.1|9426.1|2
1629110110000|2021-08-16 10:35:10|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.5|9426.5|4
1629110120000|2021-08-16 10:35:20|9436|9426|9436|9426|9436.1|9426.1|9436|9426|3
1629110130000|2021-08-16 10:35:30|9436.5|9426.5|9436.8|9426.8|9436.8|9426.8|9436.5|9426.5|2
1629110140000|2021-08-16 10:35:40|9436.5|9426.5|9437.8|9427.8|9437.8|9427.8|9436.5|9426.5|4
1629110150000|2021-08-16 10:35:50|9438|9428|9437|9427|9438.4|9428.4|9437|9427|7
1629110170000|2021-08-16 10:36:10|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.9|9426.9|3
1629110200000|2021-08-16 10:36:40|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1629110210000|2021-08-16 10:36:50|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1629110240000|2021-08-16 10:37:20|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1629110250000|2021-08-16 10:37:30|9437.9|9427.9|9436.8|9426.8|9437.9|9427.9|9436.8|9426.8|3
1629110260000|2021-08-16 10:37:40|9436.6|9426.6|9437.8|9427.8|9437.8|9427.8|9436.1|9426.1|4
1629110270000|2021-08-16 10:37:50|9437.9|9427.9|9438.3|9428.3|9438.3|9428.3|9437.9|9427.9|2
1629110280000|2021-08-16 10:38:00|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9438.1|9428.1|2
1629110290000|2021-08-16 10:38:10|9439|9429|9439|9429|9439|9429|9439|9429|1
1629110300000|2021-08-16 10:38:20|9438.9|9428.9|9436.1|9426.1|9438.9|9428.9|9436.1|9426.1|5
1629110310000|2021-08-16 10:38:30|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|4
1629110320000|2021-08-16 10:38:40|9437|9427|9438.4|9428.4|9438.4|9428.4|9437|9427|5
1629110340000|2021-08-16 10:39:00|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1629110360000|2021-08-16 10:39:20|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.8|9428.8|2
1629110380000|2021-08-16 10:39:40|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1629110390000|2021-08-16 10:39:50|9439.5|9429.5|9440.1|9430.1|9440.1|9430.1|9439.5|9429.5|2
1629110400000|2021-08-16 10:40:00|9440.4|9430.4|9441.9|9431.9|9442.5|9432.5|9440.4|9430.4|8
1629110410000|2021-08-16 10:40:10|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1629110420000|2021-08-16 10:40:20|9442.4|9432.4|9443.3|9433.3|9443.3|9433.3|9442.4|9432.4|2
1629110430000|2021-08-16 10:40:30|9442.6|9432.6|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|5
1629110440000|2021-08-16 10:40:40|9441|9431|9441|9431|9441|9431|9441|9431|1
1629110450000|2021-08-16 10:40:50|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|2
1629110460000|2021-08-16 10:41:00|9440.4|9430.4|9439.9|9429.9|9440.4|9430.4|9439.9|9429.9|3
1629110470000|2021-08-16 10:41:10|9440.1|9430.1|9438.3|9428.3|9440.1|9430.1|9438.3|9428.3|4
1629110480000|2021-08-16 10:41:20|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1629110490000|2021-08-16 10:41:30|9439.9|9429.9|9440.1|9430.1|9440.1|9430.1|9439.9|9429.9|2
1629110510000|2021-08-16 10:41:50|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1629110520000|2021-08-16 10:42:00|9440.1|9430.1|9439.3|9429.3|9440.1|9430.1|9439.3|9429.3|5
1629110530000|2021-08-16 10:42:10|9439.4|9429.4|9439.4|9429.4|9439.5|9429.5|9439.4|9429.4|3
1629110550000|2021-08-16 10:42:30|9439.6|9429.6|9439.9|9429.9|9439.9|9429.9|9439.6|9429.6|2
1629110560000|2021-08-16 10:42:40|9440.1|9430.1|9442.1|9432.1|9442.4|9432.4|9440.1|9430.1|5
1629110570000|2021-08-16 10:42:50|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.9|9431.9|2
1629110580000|2021-08-16 10:43:00|9442.3|9432.3|9441.9|9431.9|9442.5|9432.5|9441.9|9431.9|4
1629110590000|2021-08-16 10:43:10|9441.8|9431.8|9442.1|9432.1|9442.1|9432.1|9440.6|9430.6|6
1629110600000|2021-08-16 10:43:20|9440.6|9430.6|9441.4|9431.4|9441.4|9431.4|9440.6|9430.6|4
1629110610000|2021-08-16 10:43:30|9441.3|9431.3|9438.6|9428.6|9441.3|9431.3|9438.6|9428.6|7
1629110620000|2021-08-16 10:43:40|9438.5|9428.5|9438.1|9428.1|9438.5|9428.5|9438.1|9428.1|2
1629110670000|2021-08-16 10:44:30|9439|9429|9439.4|9429.4|9440|9430|9438.8|9428.8|4
1629110690000|2021-08-16 10:44:50|9440|9430|9439.6|9429.6|9440|9430|9439.6|9429.6|4
1629110740000|2021-08-16 10:45:40|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1629110760000|2021-08-16 10:46:00|9439.8|9429.8|9440.9|9430.9|9440.9|9430.9|9439.8|9429.8|3
1629110770000|2021-08-16 10:46:10|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1629110780000|2021-08-16 10:46:20|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1629110790000|2021-08-16 10:46:30|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.3|9430.3|3
1629110800000|2021-08-16 10:46:40|9440.8|9430.8|9440.6|9430.6|9440.8|9430.8|9440.6|9430.6|2
1629110810000|2021-08-16 10:46:50|9440.8|9430.8|9440.6|9430.6|9440.8|9430.8|9440.6|9430.6|2
1629110820000|2021-08-16 10:47:00|9440.8|9430.8|9440.6|9430.6|9441.5|9431.5|9440.6|9430.6|5
1629110830000|2021-08-16 10:47:10|9440.1|9430.1|9437.9|9427.9|9440.1|9430.1|9437.9|9427.9|5
1629110840000|2021-08-16 10:47:20|9437.8|9427.8|9436.6|9426.6|9438|9428|9436.6|9426.6|8
1629110850000|2021-08-16 10:47:30|9436.4|9426.4|9436.5|9426.5|9436.5|9426.5|9435.9|9425.9|7
1629110860000|2021-08-16 10:47:40|9436.4|9426.4|9436.3|9426.3|9436.4|9426.4|9436.3|9426.3|2
1629110870000|2021-08-16 10:47:50|9436.4|9426.4|9438.1|9428.1|9438.1|9428.1|9436.4|9426.4|5
1629110880000|2021-08-16 10:48:00|9437.9|9427.9|9437.1|9427.1|9437.9|9427.9|9437.1|9427.1|4
1629110890000|2021-08-16 10:48:10|9436.9|9426.9|9437.4|9427.4|9437.4|9427.4|9436.4|9426.4|8
1629110900000|2021-08-16 10:48:20|9437.6|9427.6|9435.4|9425.4|9437.6|9427.6|9435.4|9425.4|4
1629110910000|2021-08-16 10:48:30|9435.5|9425.5|9435.9|9425.9|9435.9|9425.9|9435.5|9425.5|2
1629110920000|2021-08-16 10:48:40|9435.8|9425.8|9435.6|9425.6|9435.8|9425.8|9435.6|9425.6|2
1629110930000|2021-08-16 10:48:50|9435.1|9425.1|9437|9427|9437.1|9427.1|9435.1|9425.1|7
1629110940000|2021-08-16 10:49:00|9437.1|9427.1|9435.6|9425.6|9437.1|9427.1|9435.6|9425.6|8
1629110950000|2021-08-16 10:49:10|9435.8|9425.8|9434.1|9424.1|9435.8|9425.8|9434.1|9424.1|4
1629110960000|2021-08-16 10:49:20|9434.5|9424.5|9436.1|9426.1|9436.4|9426.4|9434.5|9424.5|9
1629110970000|2021-08-16 10:49:30|9435.6|9425.6|9434.1|9424.1|9435.8|9425.8|9434.1|9424.1|5
1629110980000|2021-08-16 10:49:40|9434|9424|9434|9424|9434|9424|9434|9424|1
1629110990000|2021-08-16 10:49:50|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1629111000000|2021-08-16 10:50:00|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1629111020000|2021-08-16 10:50:20|9433|9423|9432.8|9422.8|9433|9423|9432.8|9422.8|2
1629111030000|2021-08-16 10:50:30|9432.4|9422.4|9433|9423|9433|9423|9432.4|9422.4|6
1629111040000|2021-08-16 10:50:40|9433.1|9423.1|9433.9|9423.9|9433.9|9423.9|9433.1|9423.1|2
1629111050000|2021-08-16 10:50:50|9433.6|9423.6|9433|9423|9433.6|9423.6|9432.9|9422.9|5
1629111080000|2021-08-16 10:51:20|9432.9|9422.9|9432.4|9422.4|9432.9|9422.9|9432.4|9422.4|3
1629111090000|2021-08-16 10:51:30|9432.1|9422.1|9431.4|9421.4|9432.1|9422.1|9431.4|9421.4|3
1629111110000|2021-08-16 10:51:50|9431.1|9421.1|9430.4|9420.4|9431.1|9421.1|9430.3|9420.3|5
1629111130000|2021-08-16 10:52:10|9430.6|9420.6|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|5
1629111140000|2021-08-16 10:52:20|9429.3|9419.3|9429.9|9419.9|9429.9|9419.9|9429.3|9419.3|2
1629111150000|2021-08-16 10:52:30|9430|9420|9430.6|9420.6|9430.6|9420.6|9430|9420|4
1629111160000|2021-08-16 10:52:40|9430.3|9420.3|9430.1|9420.1|9430.3|9420.3|9430.1|9420.1|2
1629111170000|2021-08-16 10:52:50|9430.3|9420.3|9429.3|9419.3|9430.8|9420.8|9429.3|9419.3|8
1629111210000|2021-08-16 10:53:30|9429.4|9419.4|9429.5|9419.5|9429.9|9419.9|9429.4|9419.4|4
1629111240000|2021-08-16 10:54:00|9429.6|9419.6|9430.5|9420.5|9430.5|9420.5|9429.6|9419.6|5
1629111250000|2021-08-16 10:54:10|9430.6|9420.6|9430.9|9420.9|9431.6|9421.6|9430.6|9420.6|6
1629111260000|2021-08-16 10:54:20|9430.5|9420.5|9430.1|9420.1|9430.5|9420.5|9430.1|9420.1|2
1629111270000|2021-08-16 10:54:30|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9428.6|9418.6|3
1629111280000|2021-08-16 10:54:40|9430.3|9420.3|9429.9|9419.9|9430.3|9420.3|9429.6|9419.6|3
1629111290000|2021-08-16 10:54:50|9429.6|9419.6|9429.9|9419.9|9429.9|9419.9|9429.6|9419.6|2
1629111300000|2021-08-16 10:55:00|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1629111310000|2021-08-16 10:55:10|9429.9|9419.9|9430.3|9420.3|9430.3|9420.3|9429.9|9419.9|2
1629111320000|2021-08-16 10:55:20|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1629111330000|2021-08-16 10:55:30|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|2
1629111340000|2021-08-16 10:55:40|9430.4|9420.4|9430.9|9420.9|9430.9|9420.9|9430.4|9420.4|4
1629111350000|2021-08-16 10:55:50|9430.6|9420.6|9431.4|9421.4|9431.4|9421.4|9430.6|9420.6|4
1629111360000|2021-08-16 10:56:00|9431.5|9421.5|9431.9|9421.9|9431.9|9421.9|9431.5|9421.5|3
1629111370000|2021-08-16 10:56:10|9431.6|9421.6|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|3
1629111380000|2021-08-16 10:56:20|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9431.4|9421.4|5
1629111400000|2021-08-16 10:56:40|9432.1|9422.1|9431.5|9421.5|9432.1|9422.1|9431.3|9421.3|3
1629111410000|2021-08-16 10:56:50|9431.3|9421.3|9431.1|9421.1|9431.3|9421.3|9431.1|9421.1|2
1629111420000|2021-08-16 10:57:00|9430.8|9420.8|9429.9|9419.9|9430.8|9420.8|9429.9|9419.9|3
1629111470000|2021-08-16 10:57:50|9429.1|9419.1|9428.8|9418.8|9429.1|9419.1|9428.8|9418.8|3
1629111500000|2021-08-16 10:58:20|9429.1|9419.1|9429.6|9419.6|9430|9420|9429.1|9419.1|4
1629111540000|2021-08-16 10:59:00|9429.8|9419.8|9430.1|9420.1|9431.1|9421.1|9429.8|9419.8|5
1629111560000|2021-08-16 10:59:20|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1629111580000|2021-08-16 10:59:40|9430.1|9420.1|9430|9420|9430.1|9420.1|9429.9|9419.9|3
1629111590000|2021-08-16 10:59:50|9429.9|9419.9|9430|9420|9430|9420|9429.6|9419.6|4
1629111600000|2021-08-16 11:00:00|9430.1|9420.1|9433.6|9423.6|9433.9|9423.9|9430.1|9420.1|15
1629111610000|2021-08-16 11:00:10|9433.5|9423.5|9430.4|9420.4|9433.5|9423.5|9430.4|9420.4|10
1629111620000|2021-08-16 11:00:20|9430.3|9420.3|9431.1|9421.1|9431.4|9421.4|9430|9420|8
1629111630000|2021-08-16 11:00:30|9431|9421|9429.9|9419.9|9431|9421|9429.9|9419.9|3
1629111650000|2021-08-16 11:00:50|9430|9420|9431.4|9421.4|9431.5|9421.5|9430|9420|4
1629111660000|2021-08-16 11:01:00|9431|9421|9431|9421|9431|9421|9431|9421|1
1629111670000|2021-08-16 11:01:10|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1629111680000|2021-08-16 11:01:20|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430.3|9420.3|2
1629111690000|2021-08-16 11:01:30|9430.4|9420.4|9430.3|9420.3|9430.4|9420.4|9430.3|9420.3|2
1629111710000|2021-08-16 11:01:50|9429.9|9419.9|9429.6|9419.6|9429.9|9419.9|9429.6|9419.6|2
1629111720000|2021-08-16 11:02:00|9428.9|9418.9|9428.8|9418.8|9428.9|9418.9|9428.8|9418.8|2
1629111730000|2021-08-16 11:02:10|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1629111760000|2021-08-16 11:02:40|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|2
1629111770000|2021-08-16 11:02:50|9429|9419|9429|9419|9429|9419|9429|9419|1
1629111780000|2021-08-16 11:03:00|9430|9420|9430.1|9420.1|9430.1|9420.1|9430|9420|2
1629111790000|2021-08-16 11:03:10|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1629111840000|2021-08-16 11:04:00|9429.1|9419.1|9429|9419|9429.1|9419.1|9429|9419|2
1629111850000|2021-08-16 11:04:10|9428.9|9418.9|9429.6|9419.6|9429.6|9419.6|9428.4|9418.4|6
1629111860000|2021-08-16 11:04:20|9429.8|9419.8|9430.1|9420.1|9430.1|9420.1|9429.8|9419.8|3
1629111870000|2021-08-16 11:04:30|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1629111880000|2021-08-16 11:04:40|9430.5|9420.5|9431.9|9421.9|9432|9422|9430.5|9420.5|5
1629111900000|2021-08-16 11:05:00|9431.6|9421.6|9432|9422|9432|9422|9431.6|9421.6|3
1629111910000|2021-08-16 11:05:10|9431.9|9421.9|9431.4|9421.4|9431.9|9421.9|9431.4|9421.4|2
1629111920000|2021-08-16 11:05:20|9431.6|9421.6|9431|9421|9433.1|9423.1|9431|9421|5
1629111930000|2021-08-16 11:05:30|9430.9|9420.9|9430.1|9420.1|9430.9|9420.9|9430.1|9420.1|2
1629111940000|2021-08-16 11:05:40|9430.4|9420.4|9429.6|9419.6|9430.4|9420.4|9429.6|9419.6|2
1629111980000|2021-08-16 11:06:20|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1629111990000|2021-08-16 11:06:30|9429.6|9419.6|9429.3|9419.3|9429.6|9419.6|9429.3|9419.3|3
1629112000000|2021-08-16 11:06:40|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1629112020000|2021-08-16 11:07:00|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1629112040000|2021-08-16 11:07:20|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1629112060000|2021-08-16 11:07:40|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1629112070000|2021-08-16 11:07:50|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1629112090000|2021-08-16 11:08:10|9429.5|9419.5|9426.4|9416.4|9429.5|9419.5|9426.4|9416.4|5
1629112100000|2021-08-16 11:08:20|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9424.4|9414.4|5
1629112110000|2021-08-16 11:08:30|9424.9|9414.9|9425|9415|9425|9415|9424.9|9414.9|2
1629112120000|2021-08-16 11:08:40|9425.3|9415.3|9424.6|9414.6|9425.3|9415.3|9424.6|9414.6|3
1629112130000|2021-08-16 11:08:50|9423.6|9413.6|9423.5|9413.5|9424.9|9414.9|9423.4|9413.4|7
1629112140000|2021-08-16 11:09:00|9423.3|9413.3|9422.3|9412.3|9423.3|9413.3|9422.3|9412.3|5
1629112150000|2021-08-16 11:09:10|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|4
1629112160000|2021-08-16 11:09:20|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.4|9412.4|3
1629112170000|2021-08-16 11:09:30|9422.6|9412.6|9423.4|9413.4|9424.6|9414.6|9422.6|9412.6|4
1629112180000|2021-08-16 11:09:40|9423|9413|9423|9413|9423|9413|9423|9413|1
1629112190000|2021-08-16 11:09:50|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1629112210000|2021-08-16 11:10:10|9422.9|9412.9|9424.3|9414.3|9424.3|9414.3|9422.9|9412.9|5
1629112220000|2021-08-16 11:10:20|9424|9414|9424|9414|9424.3|9414.3|9423.8|9413.8|6
1629112230000|2021-08-16 11:10:30|9423.8|9413.8|9422.9|9412.9|9424.6|9414.6|9422.9|9412.9|5
1629112250000|2021-08-16 11:10:50|9423|9413|9423.4|9413.4|9424|9414|9423|9413|6
1629112260000|2021-08-16 11:11:00|9423|9413|9423|9413|9423|9413|9423|9413|1
1629112270000|2021-08-16 11:11:10|9423.3|9413.3|9423.6|9413.6|9423.6|9413.6|9423.1|9413.1|5
1629112280000|2021-08-16 11:11:20|9423.8|9413.8|9422.8|9412.8|9423.8|9413.8|9422.8|9412.8|6
1629112290000|2021-08-16 11:11:30|9423.4|9413.4|9423.5|9413.5|9423.5|9413.5|9423.4|9413.4|2
1629112300000|2021-08-16 11:11:40|9422.9|9412.9|9424.5|9414.5|9424.5|9414.5|9422.9|9412.9|3
1629112310000|2021-08-16 11:11:50|9424.9|9414.9|9423.6|9413.6|9424.9|9414.9|9423.6|9413.6|3
1629112320000|2021-08-16 11:12:00|9423.5|9413.5|9422.9|9412.9|9423.5|9413.5|9422.9|9412.9|2
1629112340000|2021-08-16 11:12:20|9423.3|9413.3|9421.6|9411.6|9423.4|9413.4|9421.4|9411.4|10
1629112350000|2021-08-16 11:12:30|9422.8|9412.8|9422.1|9412.1|9422.8|9412.8|9422|9412|6
1629112360000|2021-08-16 11:12:40|9422.3|9412.3|9423|9413|9423|9413|9422.3|9412.3|3
1629112370000|2021-08-16 11:12:50|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|1
1629112380000|2021-08-16 11:13:00|9424.3|9414.3|9422.6|9412.6|9424.3|9414.3|9422.6|9412.6|4
1629112410000|2021-08-16 11:13:30|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|2
1629112420000|2021-08-16 11:13:40|9422|9412|9423.4|9413.4|9423.8|9413.8|9422|9412|5
1629112430000|2021-08-16 11:13:50|9423.1|9413.1|9422.4|9412.4|9423.1|9413.1|9422.4|9412.4|2
1629112440000|2021-08-16 11:14:00|9422.5|9412.5|9423.8|9413.8|9423.9|9413.9|9422.5|9412.5|7
1629112450000|2021-08-16 11:14:10|9423.9|9413.9|9423.8|9413.8|9424.4|9414.4|9423.8|9413.8|7
1629112460000|2021-08-16 11:14:20|9423.6|9413.6|9423.6|9413.6|9424.5|9414.5|9423.6|9413.6|4
1629112470000|2021-08-16 11:14:30|9423.9|9413.9|9423.5|9413.5|9423.9|9413.9|9423.4|9413.4|6
1629112480000|2021-08-16 11:14:40|9423.1|9413.1|9423.6|9413.6|9423.6|9413.6|9423.1|9413.1|2
1629112490000|2021-08-16 11:14:50|9423.8|9413.8|9424.3|9414.3|9424.4|9414.4|9423.8|9413.8|3
1629112500000|2021-08-16 11:15:00|9424.1|9414.1|9423.8|9413.8|9424.1|9414.1|9423.8|9413.8|2
1629112510000|2021-08-16 11:15:10|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9423.9|9413.9|3
1629112520000|2021-08-16 11:15:20|9424.4|9414.4|9427.5|9417.5|9427.5|9417.5|9424.4|9414.4|3
1629112530000|2021-08-16 11:15:30|9427.6|9417.6|9428|9418|9428.1|9418.1|9427.6|9417.6|5
1629112540000|2021-08-16 11:15:40|9427.5|9417.5|9427.6|9417.6|9427.8|9417.8|9427.5|9417.5|4
1629112560000|2021-08-16 11:16:00|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|2
1629112570000|2021-08-16 11:16:10|9427.3|9417.3|9428.3|9418.3|9428.6|9418.6|9427.3|9417.3|6
1629112580000|2021-08-16 11:16:20|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|2
1629112600000|2021-08-16 11:16:40|9427.9|9417.9|9425.6|9415.6|9427.9|9417.9|9425.6|9415.6|6
1629112610000|2021-08-16 11:16:50|9425.4|9415.4|9424.6|9414.6|9425.4|9415.4|9424.6|9414.6|4
1629112620000|2021-08-16 11:17:00|9424.9|9414.9|9424.6|9414.6|9425.1|9415.1|9424.6|9414.6|5
1629112630000|2021-08-16 11:17:10|9424.8|9414.8|9426.5|9416.5|9426.5|9416.5|9424.8|9414.8|4
1629112640000|2021-08-16 11:17:20|9426.6|9416.6|9426.5|9416.5|9427.4|9417.4|9426.5|9416.5|7
1629112650000|2021-08-16 11:17:30|9426.8|9416.8|9426.1|9416.1|9426.8|9416.8|9426.1|9416.1|4
1629112660000|2021-08-16 11:17:40|9424.8|9414.8|9424.5|9414.5|9425.6|9415.6|9424.5|9414.5|8
1629112670000|2021-08-16 11:17:50|9424.6|9414.6|9424.8|9414.8|9424.8|9414.8|9424.6|9414.6|2
1629112680000|2021-08-16 11:18:00|9424.6|9414.6|9424|9414|9424.6|9414.6|9424|9414|3
1629112690000|2021-08-16 11:18:10|9424.1|9414.1|9424|9414|9424.3|9414.3|9424|9414|3
1629112700000|2021-08-16 11:18:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1629112710000|2021-08-16 11:18:30|9424|9414|9424|9414|9424|9414|9424|9414|1
1629112750000|2021-08-16 11:19:10|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1629112760000|2021-08-16 11:19:20|9424|9414|9424|9414|9424|9414|9424|9414|1
1629112770000|2021-08-16 11:19:30|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1629112780000|2021-08-16 11:19:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1629112800000|2021-08-16 11:20:00|9423.1|9413.1|9419.9|9409.9|9423.1|9413.1|9419.9|9409.9|9
1629112810000|2021-08-16 11:20:10|9420.1|9410.1|9418.3|9408.3|9420.3|9410.3|9418.3|9408.3|10
1629112820000|2021-08-16 11:20:20|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9417.9|9407.9|5
1629112830000|2021-08-16 11:20:30|9418.4|9408.4|9419.6|9409.6|9419.6|9409.6|9418|9408|7
1629112840000|2021-08-16 11:20:40|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1629112850000|2021-08-16 11:20:50|9418.1|9408.1|9418.8|9408.8|9419|9409|9418.1|9408.1|3
1629112860000|2021-08-16 11:21:00|9419|9409|9419.4|9409.4|9419.4|9409.4|9419|9409|2
1629112870000|2021-08-16 11:21:10|9419.1|9409.1|9415.6|9405.6|9419.1|9409.1|9415.3|9405.3|7
1629112880000|2021-08-16 11:21:20|9415.1|9405.1|9416.4|9406.4|9416.4|9406.4|9414.9|9404.9|11
1629112890000|2021-08-16 11:21:30|9416.1|9406.1|9415.6|9405.6|9416.1|9406.1|9415.5|9405.5|5
1629112900000|2021-08-16 11:21:40|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1629112910000|2021-08-16 11:21:50|9414.8|9404.8|9414.6|9404.6|9414.8|9404.8|9414.6|9404.6|2
1629112920000|2021-08-16 11:22:00|9414.3|9404.3|9412.6|9402.6|9414.3|9404.3|9411.6|9401.6|5
1629112930000|2021-08-16 11:22:10|9412.4|9402.4|9412.1|9402.1|9412.4|9402.4|9411.4|9401.4|9
1629112940000|2021-08-16 11:22:20|9411|9401|9411.9|9401.9|9411.9|9401.9|9411|9401|3
1629112950000|2021-08-16 11:22:30|9411.8|9401.8|9414.3|9404.3|9414.3|9404.3|9411.8|9401.8|4
1629112960000|2021-08-16 11:22:40|9414.4|9404.4|9413.6|9403.6|9414.5|9404.5|9413|9403|7
1629112970000|2021-08-16 11:22:50|9414|9404|9414.1|9404.1|9414.1|9404.1|9414|9404|2
1629112980000|2021-08-16 11:23:00|9414|9404|9411.3|9401.3|9414|9404|9411.1|9401.1|10
1629112990000|2021-08-16 11:23:10|9411.5|9401.5|9410.5|9400.5|9411.5|9401.5|9410.5|9400.5|5
1629113000000|2021-08-16 11:23:20|9410|9400|9408.6|9398.6|9410|9400|9408.1|9398.1|10
1629113010000|2021-08-16 11:23:30|9408.3|9398.3|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|4
1629113020000|2021-08-16 11:23:40|9406.9|9396.9|9403.6|9393.6|9406.9|9396.9|9401.8|9391.8|16
1629113030000|2021-08-16 11:23:50|9403.8|9393.8|9403.5|9393.5|9404.6|9394.6|9403.5|9393.5|6
1629113040000|2021-08-16 11:24:00|9403.3|9393.3|9406.9|9396.9|9406.9|9396.9|9402.6|9392.6|9
1629113050000|2021-08-16 11:24:10|9406.8|9396.8|9407.4|9397.4|9407.4|9397.4|9406.4|9396.4|7
1629113060000|2021-08-16 11:24:20|9407.1|9397.1|9408.4|9398.4|9408.5|9398.5|9407|9397|7
1629113070000|2021-08-16 11:24:30|9408.1|9398.1|9407.9|9397.9|9408.1|9398.1|9407.6|9397.6|8
1629113080000|2021-08-16 11:24:40|9408.1|9398.1|9409.8|9399.8|9409.8|9399.8|9408.1|9398.1|4
1629113090000|2021-08-16 11:24:50|9408.9|9398.9|9409.1|9399.1|9409.1|9399.1|9407.9|9397.9|11
1629113100000|2021-08-16 11:25:00|9409.3|9399.3|9408.1|9398.1|9409.3|9399.3|9408.1|9398.1|5
1629113110000|2021-08-16 11:25:10|9408.4|9398.4|9410.4|9400.4|9411.4|9401.4|9408.4|9398.4|5
1629113120000|2021-08-16 11:25:20|9409.8|9399.8|9407.8|9397.8|9409.8|9399.8|9407.8|9397.8|6
1629113130000|2021-08-16 11:25:30|9407.4|9397.4|9406.5|9396.5|9407.4|9397.4|9406|9396|7
1629113140000|2021-08-16 11:25:40|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|1
1629113150000|2021-08-16 11:25:50|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|1
1629113160000|2021-08-16 11:26:00|9405.5|9395.5|9405.8|9395.8|9406.3|9396.3|9405.5|9395.5|6
1629113170000|2021-08-16 11:26:10|9406.4|9396.4|9408|9398|9408.4|9398.4|9406.4|9396.4|6
1629113180000|2021-08-16 11:26:20|9407.9|9397.9|9408|9398|9408|9398|9407.4|9397.4|7
1629113190000|2021-08-16 11:26:30|9408.1|9398.1|9408.6|9398.6|9409.1|9399.1|9408.1|9398.1|11
1629113200000|2021-08-16 11:26:40|9408.8|9398.8|9409.6|9399.6|9410.1|9400.1|9408.8|9398.8|5
1629113210000|2021-08-16 11:26:50|9409.4|9399.4|9409.3|9399.3|9409.4|9399.4|9409.3|9399.3|2
1629113220000|2021-08-16 11:27:00|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1629113230000|2021-08-16 11:27:10|9409.6|9399.6|9409.4|9399.4|9410|9400|9409.4|9399.4|9
1629113250000|2021-08-16 11:27:30|9409.6|9399.6|9409.8|9399.8|9409.8|9399.8|9409.6|9399.6|2
1629113260000|2021-08-16 11:27:40|9410|9400|9410|9400|9410|9400|9410|9400|1
1629113270000|2021-08-16 11:27:50|9409.8|9399.8|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|5
1629113280000|2021-08-16 11:28:00|9410|9400|9409.9|9399.9|9410.6|9400.6|9409.9|9399.9|7
1629113290000|2021-08-16 11:28:10|9410.1|9400.1|9409.9|9399.9|9410.1|9400.1|9409.9|9399.9|2
1629113300000|2021-08-16 11:28:20|9410.3|9400.3|9409.9|9399.9|9410.3|9400.3|9409.9|9399.9|2
1629113320000|2021-08-16 11:28:40|9410|9400|9411.5|9401.5|9411.5|9401.5|9410|9400|6
1629113330000|2021-08-16 11:28:50|9411.3|9401.3|9411.1|9401.1|9411.3|9401.3|9411.1|9401.1|2
1629113350000|2021-08-16 11:29:10|9410.9|9400.9|9409.5|9399.5|9410.9|9400.9|9409.3|9399.3|3
1629113360000|2021-08-16 11:29:20|9410.4|9400.4|9409|9399|9411|9401|9409|9399|7
1629113370000|2021-08-16 11:29:30|9409.1|9399.1|9409|9399|9409.1|9399.1|9408.6|9398.6|6
1629113380000|2021-08-16 11:29:40|9409.1|9399.1|9410.8|9400.8|9410.8|9400.8|9409.1|9399.1|9
1629113390000|2021-08-16 11:29:50|9411|9401|9411.4|9401.4|9411.4|9401.4|9410.9|9400.9|6
1629113400000|2021-08-16 11:30:00|9411.3|9401.3|9409.4|9399.4|9411.3|9401.3|9409|9399|9
1629113410000|2021-08-16 11:30:10|9409.1|9399.1|9409.5|9399.5|9410|9400|9409.1|9399.1|3
1629113420000|2021-08-16 11:30:20|9410.3|9400.3|9410.1|9400.1|9411|9401|9410.1|9400.1|12
1629113430000|2021-08-16 11:30:30|9410.9|9400.9|9410.4|9400.4|9410.9|9400.9|9410.3|9400.3|6
1629113440000|2021-08-16 11:30:40|9409.9|9399.9|9408.6|9398.6|9410.3|9400.3|9408.6|9398.6|5
1629113450000|2021-08-16 11:30:50|9408.5|9398.5|9408.5|9398.5|9408.8|9398.8|9408.1|9398.1|6
1629113460000|2021-08-16 11:31:00|9408.9|9398.9|9406.9|9396.9|9409|9399|9406.8|9396.8|16
1629113470000|2021-08-16 11:31:10|9406.6|9396.6|9409.1|9399.1|9409.3|9399.3|9406.6|9396.6|9
1629113480000|2021-08-16 11:31:20|9408.8|9398.8|9406.8|9396.8|9408.8|9398.8|9406.8|9396.8|10
1629113490000|2021-08-16 11:31:30|9406.6|9396.6|9406.9|9396.9|9407.1|9397.1|9406.5|9396.5|9
1629113500000|2021-08-16 11:31:40|9407.1|9397.1|9406.4|9396.4|9407.1|9397.1|9406.3|9396.3|13
1629113510000|2021-08-16 11:31:50|9406.1|9396.1|9407.1|9397.1|9407.6|9397.6|9405.9|9395.9|8
1629113520000|2021-08-16 11:32:00|9407.3|9397.3|9406.6|9396.6|9407.3|9397.3|9405.9|9395.9|20
1629113530000|2021-08-16 11:32:10|9406.8|9396.8|9406.6|9396.6|9406.8|9396.8|9406.5|9396.5|5
1629113540000|2021-08-16 11:32:20|9406.9|9396.9|9407.8|9397.8|9407.8|9397.8|9406.9|9396.9|5
1629113550000|2021-08-16 11:32:30|9407.9|9397.9|9408.9|9398.9|9408.9|9398.9|9407.6|9397.6|9
1629113560000|2021-08-16 11:32:40|9409.4|9399.4|9409.4|9399.4|9409.9|9399.9|9409.3|9399.3|8
1629113570000|2021-08-16 11:32:50|9409.5|9399.5|9410.5|9400.5|9410.8|9400.8|9409.5|9399.5|8
1629113580000|2021-08-16 11:33:00|9410.8|9400.8|9410|9400|9411.8|9401.8|9409.5|9399.5|18
1629113590000|2021-08-16 11:33:10|9410.3|9400.3|9410.5|9400.5|9410.5|9400.5|9409.3|9399.3|14
1629113600000|2021-08-16 11:33:20|9410.8|9400.8|9410|9400|9410.8|9400.8|9410|9400|12
1629113610000|2021-08-16 11:33:30|9409.8|9399.8|9410.6|9400.6|9410.6|9400.6|9409.8|9399.8|8
1629113620000|2021-08-16 11:33:40|9410.3|9400.3|9413.3|9403.3|9413.3|9403.3|9410|9400|13
1629113630000|2021-08-16 11:33:50|9413.5|9403.5|9413.4|9403.4|9414|9404|9411.8|9401.8|19
1629113640000|2021-08-16 11:34:00|9413.1|9403.1|9411.6|9401.6|9414.5|9404.5|9411.6|9401.6|22
1629113650000|2021-08-16 11:34:10|9411.9|9401.9|9414|9404|9414|9404|9410.8|9400.8|10
1629113660000|2021-08-16 11:34:20|9414.1|9404.1|9413.8|9403.8|9416.3|9406.3|9413.8|9403.8|17
1629113670000|2021-08-16 11:34:30|9413.6|9403.6|9414.4|9404.4|9414.5|9404.5|9413.4|9403.4|9
1629113680000|2021-08-16 11:34:40|9414.3|9404.3|9413.6|9403.6|9414.3|9404.3|9413.3|9403.3|12
1629113690000|2021-08-16 11:34:50|9414|9404|9412.5|9402.5|9414|9404|9412.5|9402.5|10
1629113700000|2021-08-16 11:35:00|9412.8|9402.8|9412.1|9402.1|9412.8|9402.8|9411.1|9401.1|11
1629113710000|2021-08-16 11:35:10|9412.4|9402.4|9413.1|9403.1|9413.9|9403.9|9412.4|9402.4|8
1629113720000|2021-08-16 11:35:20|9412.9|9402.9|9413.4|9403.4|9413.6|9403.6|9412.9|9402.9|5
1629113730000|2021-08-16 11:35:30|9413.6|9403.6|9416.4|9406.4|9416.4|9406.4|9413.6|9403.6|8
1629113740000|2021-08-16 11:35:40|9417.1|9407.1|9417.6|9407.6|9418.4|9408.4|9417.1|9407.1|11
1629113750000|2021-08-16 11:35:50|9417.4|9407.4|9417.1|9407.1|9417.6|9407.6|9416.8|9406.8|7
1629113760000|2021-08-16 11:36:00|9417.4|9407.4|9417.8|9407.8|9417.8|9407.8|9417|9407|6
1629113780000|2021-08-16 11:36:20|9417.6|9407.6|9421.3|9411.3|9421.3|9411.3|9417.3|9407.3|9
1629113790000|2021-08-16 11:36:30|9421.4|9411.4|9421|9411|9422.1|9412.1|9420|9410|12
1629113800000|2021-08-16 11:36:40|9421.1|9411.1|9421.4|9411.4|9421.6|9411.6|9421.1|9411.1|7
1629113810000|2021-08-16 11:36:50|9421.6|9411.6|9422.1|9412.1|9422.1|9412.1|9421.6|9411.6|2
1629113820000|2021-08-16 11:37:00|9422|9412|9419.4|9409.4|9422|9412|9418.9|9408.9|6
1629113830000|2021-08-16 11:37:10|9419.6|9409.6|9420.4|9410.4|9420.4|9410.4|9419.6|9409.6|3
1629113840000|2021-08-16 11:37:20|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.6|9410.6|2
1629113850000|2021-08-16 11:37:30|9421.1|9411.1|9421|9411|9421.1|9411.1|9421|9411|2
1629113860000|2021-08-16 11:37:40|9420.8|9410.8|9420.6|9410.6|9421.1|9411.1|9420.6|9410.6|4
1629113870000|2021-08-16 11:37:50|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.6|9410.6|3
1629113880000|2021-08-16 11:38:00|9420.6|9410.6|9421|9411|9421|9411|9420.6|9410.6|3
1629113890000|2021-08-16 11:38:10|9421.4|9411.4|9423.1|9413.1|9423.9|9413.9|9421.4|9411.4|10
1629113900000|2021-08-16 11:38:20|9423|9413|9423.4|9413.4|9423.8|9413.8|9422.6|9412.6|5
1629113910000|2021-08-16 11:38:30|9423.6|9413.6|9422|9412|9423.6|9413.6|9422|9412|5
1629113930000|2021-08-16 11:38:50|9422.3|9412.3|9424.5|9414.5|9424.6|9414.6|9422.3|9412.3|8
1629113950000|2021-08-16 11:39:10|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1629113960000|2021-08-16 11:39:20|9424.8|9414.8|9423.1|9413.1|9424.8|9414.8|9423.1|9413.1|4
1629113970000|2021-08-16 11:39:30|9423|9413|9422.1|9412.1|9423|9413|9421.9|9411.9|5
1629113980000|2021-08-16 11:39:40|9422.3|9412.3|9422.8|9412.8|9423.4|9413.4|9422.3|9412.3|4
1629113990000|2021-08-16 11:39:50|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|3
1629114000000|2021-08-16 11:40:00|9422.9|9412.9|9423.1|9413.1|9424.3|9414.3|9422.9|9412.9|8
1629114010000|2021-08-16 11:40:10|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1629114020000|2021-08-16 11:40:20|9422.6|9412.6|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|2
1629114030000|2021-08-16 11:40:30|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1629114040000|2021-08-16 11:40:40|9422.8|9412.8|9423.9|9413.9|9423.9|9413.9|9422.8|9412.8|9
1629114060000|2021-08-16 11:41:00|9423.6|9413.6|9423|9413|9423.6|9413.6|9423|9413|4
1629114070000|2021-08-16 11:41:10|9422.9|9412.9|9421.5|9411.5|9422.9|9412.9|9421.5|9411.5|4
1629114080000|2021-08-16 11:41:20|9421.4|9411.4|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|3
1629114090000|2021-08-16 11:41:30|9421.6|9411.6|9421.3|9411.3|9421.6|9411.6|9421.3|9411.3|3
1629114100000|2021-08-16 11:41:40|9421|9411|9422|9412|9422.4|9412.4|9421|9411|7
1629114110000|2021-08-16 11:41:50|9422.3|9412.3|9422|9412|9422.6|9412.6|9422|9412|5
1629114120000|2021-08-16 11:42:00|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1629114130000|2021-08-16 11:42:10|9422.3|9412.3|9423.1|9413.1|9423.1|9413.1|9422.3|9412.3|3
1629114140000|2021-08-16 11:42:20|9423.4|9413.4|9423.5|9413.5|9423.5|9413.5|9423.4|9413.4|2
1629114160000|2021-08-16 11:42:40|9423.4|9413.4|9423.3|9413.3|9423.4|9413.4|9423.3|9413.3|2
1629114170000|2021-08-16 11:42:50|9423.4|9413.4|9423.1|9413.1|9424|9414|9423.1|9413.1|8
1629114180000|2021-08-16 11:43:00|9423|9413|9423|9413|9423|9413|9423|9413|1
1629114190000|2021-08-16 11:43:10|9423.5|9413.5|9424.9|9414.9|9425.1|9415.1|9423.5|9413.5|8
1629114200000|2021-08-16 11:43:20|9425.1|9415.1|9427.1|9417.1|9427.1|9417.1|9425.1|9415.1|3
1629114210000|2021-08-16 11:43:30|9427.4|9417.4|9428|9418|9428.4|9418.4|9426.8|9416.8|11
1629114220000|2021-08-16 11:43:40|9427.6|9417.6|9427.4|9417.4|9427.6|9417.6|9426.9|9416.9|4
1629114230000|2021-08-16 11:43:50|9427.8|9417.8|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|2
1629114240000|2021-08-16 11:44:00|9429.6|9419.6|9428.5|9418.5|9429.6|9419.6|9427.6|9417.6|6
1629114250000|2021-08-16 11:44:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9427.5|9417.5|4
1629114270000|2021-08-16 11:44:30|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1629114280000|2021-08-16 11:44:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1629114290000|2021-08-16 11:44:50|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.9|9418.9|3
1629114300000|2021-08-16 11:45:00|9429.6|9419.6|9427.9|9417.9|9429.6|9419.6|9427.9|9417.9|6
1629114310000|2021-08-16 11:45:10|9427.8|9417.8|9428.9|9418.9|9428.9|9418.9|9427.8|9417.8|8
1629114320000|2021-08-16 11:45:20|9428.8|9418.8|9427.9|9417.9|9428.8|9418.8|9427.4|9417.4|4
1629114330000|2021-08-16 11:45:30|9428|9418|9428|9418|9428|9418|9428|9418|1
1629114340000|2021-08-16 11:45:40|9427.6|9417.6|9427|9417|9427.6|9417.6|9426.6|9416.6|6
1629114350000|2021-08-16 11:45:50|9427.3|9417.3|9428.1|9418.1|9428.1|9418.1|9427.3|9417.3|6
1629114360000|2021-08-16 11:46:00|9428|9418|9428|9418|9428.4|9418.4|9428|9418|5
1629114370000|2021-08-16 11:46:10|9428.1|9418.1|9427.8|9417.8|9428.1|9418.1|9427.8|9417.8|4
1629114380000|2021-08-16 11:46:20|9427.6|9417.6|9426.9|9416.9|9427.6|9417.6|9426.9|9416.9|3
1629114390000|2021-08-16 11:46:30|9426.6|9416.6|9426.8|9416.8|9426.9|9416.9|9426.6|9416.6|3
1629114420000|2021-08-16 11:47:00|9426.9|9416.9|9425.9|9415.9|9427.8|9417.8|9425.9|9415.9|6
1629114430000|2021-08-16 11:47:10|9425.6|9415.6|9425.1|9415.1|9425.6|9415.6|9425.1|9415.1|2
1629114440000|2021-08-16 11:47:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9422.6|9412.6|8
1629114450000|2021-08-16 11:47:30|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9424.9|9414.9|3
1629114460000|2021-08-16 11:47:40|9425.8|9415.8|9425.8|9415.8|9426.9|9416.9|9425.8|9415.8|5
1629114510000|2021-08-16 11:48:30|9426.1|9416.1|9424.6|9414.6|9426.1|9416.1|9424.6|9414.6|3
1629114520000|2021-08-16 11:48:40|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|2
1629114530000|2021-08-16 11:48:50|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1629114540000|2021-08-16 11:49:00|9424|9414|9425.5|9415.5|9425.5|9415.5|9424|9414|4
1629114550000|2021-08-16 11:49:10|9426|9416|9427.8|9417.8|9427.8|9417.8|9426|9416|6
1629114560000|2021-08-16 11:49:20|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1629114570000|2021-08-16 11:49:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1629114580000|2021-08-16 11:49:40|9428.6|9418.6|9428.5|9418.5|9428.9|9418.9|9428.5|9418.5|3
1629114590000|2021-08-16 11:49:50|9428.1|9418.1|9427.4|9417.4|9428.1|9418.1|9427.3|9417.3|3
1629114600000|2021-08-16 11:50:00|9427.1|9417.1|9428.4|9418.4|9428.4|9418.4|9426.1|9416.1|5
1629114610000|2021-08-16 11:50:10|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9428.6|9418.6|2
1629114620000|2021-08-16 11:50:20|9428.8|9418.8|9428.9|9418.9|9428.9|9418.9|9428.4|9418.4|6
1629114640000|2021-08-16 11:50:40|9428.8|9418.8|9427.4|9417.4|9428.8|9418.8|9427.4|9417.4|2
1629114650000|2021-08-16 11:50:50|9427.5|9417.5|9426.5|9416.5|9427.9|9417.9|9426.5|9416.5|6
1629114660000|2021-08-16 11:51:00|9426.8|9416.8|9426.8|9416.8|9427.3|9417.3|9426.8|9416.8|4
1629114670000|2021-08-16 11:51:10|9426.4|9416.4|9426.6|9416.6|9426.6|9416.6|9426|9416|5
1629114680000|2021-08-16 11:51:20|9426.5|9416.5|9425.1|9415.1|9426.5|9416.5|9425.1|9415.1|4
1629114690000|2021-08-16 11:51:30|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9424.8|9414.8|7
1629114700000|2021-08-16 11:51:40|9425.8|9415.8|9425.9|9415.9|9425.9|9415.9|9425.8|9415.8|2
1629114710000|2021-08-16 11:51:50|9426.1|9416.1|9426.3|9416.3|9426.3|9416.3|9426.1|9416.1|2
1629114720000|2021-08-16 11:52:00|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1629114730000|2021-08-16 11:52:10|9426.6|9416.6|9427.4|9417.4|9427.4|9417.4|9426.6|9416.6|4
1629114740000|2021-08-16 11:52:20|9427.3|9417.3|9426.1|9416.1|9427.3|9417.3|9425.9|9415.9|7
1629114750000|2021-08-16 11:52:30|9426.5|9416.5|9427.4|9417.4|9427.4|9417.4|9426.5|9416.5|5
1629114760000|2021-08-16 11:52:40|9427.5|9417.5|9428.3|9418.3|9428.4|9418.4|9427.5|9417.5|5
1629114770000|2021-08-16 11:52:50|9428|9418|9430.1|9420.1|9430.4|9420.4|9428|9418|5
1629114780000|2021-08-16 11:53:00|9430|9420|9430.3|9420.3|9430.6|9420.6|9429.8|9419.8|4
1629114810000|2021-08-16 11:53:30|9430.4|9420.4|9430.3|9420.3|9430.4|9420.4|9430.3|9420.3|2
1629114820000|2021-08-16 11:53:40|9430|9420|9430|9420|9430.1|9420.1|9430|9420|3
1629114830000|2021-08-16 11:53:50|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1629114840000|2021-08-16 11:54:00|9429.5|9419.5|9430.3|9420.3|9430.4|9420.4|9429.5|9419.5|7
1629114850000|2021-08-16 11:54:10|9430.4|9420.4|9432.5|9422.5|9432.5|9422.5|9430.4|9420.4|6
1629114860000|2021-08-16 11:54:20|9433|9423|9433.9|9423.9|9434.4|9424.4|9432.8|9422.8|8
1629114870000|2021-08-16 11:54:30|9433.6|9423.6|9434|9424|9434|9424|9433.6|9423.6|3
1629114880000|2021-08-16 11:54:40|9433.8|9423.8|9432.9|9422.9|9433.8|9423.8|9432.9|9422.9|5
1629114890000|2021-08-16 11:54:50|9433|9423|9434|9424|9434|9424|9433|9423|4
1629114900000|2021-08-16 11:55:00|9433.9|9423.9|9434.1|9424.1|9434.6|9424.6|9433.6|9423.6|6
1629114920000|2021-08-16 11:55:20|9433.9|9423.9|9434.6|9424.6|9434.6|9424.6|9433.9|9423.9|3
1629114930000|2021-08-16 11:55:30|9434.8|9424.8|9438.9|9428.9|9438.9|9428.9|9434.8|9424.8|4
1629114940000|2021-08-16 11:55:40|9439.8|9429.8|9439.9|9429.9|9440|9430|9439.8|9429.8|4
1629114950000|2021-08-16 11:55:50|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1629114960000|2021-08-16 11:56:00|9439.9|9429.9|9440|9430|9440.4|9430.4|9439.9|9429.9|5
1629114970000|2021-08-16 11:56:10|9440.4|9430.4|9440.6|9430.6|9441|9431|9440.4|9430.4|5
1629114980000|2021-08-16 11:56:20|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1629114990000|2021-08-16 11:56:30|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1629115000000|2021-08-16 11:56:40|9439.4|9429.4|9440.5|9430.5|9440.5|9430.5|9439.1|9429.1|7
1629115010000|2021-08-16 11:56:50|9440.8|9430.8|9439.9|9429.9|9440.8|9430.8|9439.9|9429.9|5
1629115020000|2021-08-16 11:57:00|9440.1|9430.1|9440.3|9430.3|9440.3|9430.3|9439.9|9429.9|4
1629115030000|2021-08-16 11:57:10|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|2
1629115040000|2021-08-16 11:57:20|9440.5|9430.5|9441|9431|9441|9431|9440.5|9430.5|2
1629115050000|2021-08-16 11:57:30|9440.5|9430.5|9440.6|9430.6|9440.9|9430.9|9440.5|9430.5|5
1629115060000|2021-08-16 11:57:40|9440.5|9430.5|9440.6|9430.6|9440.6|9430.6|9440.5|9430.5|2
1629115070000|2021-08-16 11:57:50|9440.8|9430.8|9442.4|9432.4|9442.4|9432.4|9440.8|9430.8|7
1629115080000|2021-08-16 11:58:00|9441.5|9431.5|9441.6|9431.6|9442.1|9432.1|9441.5|9431.5|7
1629115090000|2021-08-16 11:58:10|9441.9|9431.9|9442.8|9432.8|9443.6|9433.6|9441.6|9431.6|10
1629115100000|2021-08-16 11:58:20|9442.5|9432.5|9443.3|9433.3|9443.4|9433.4|9442.5|9432.5|6
1629115110000|2021-08-16 11:58:30|9443.1|9433.1|9442.8|9432.8|9443.1|9433.1|9442.8|9432.8|2
1629115120000|2021-08-16 11:58:40|9443.3|9433.3|9442.8|9432.8|9443.3|9433.3|9442.8|9432.8|2
1629115130000|2021-08-16 11:58:50|9442.5|9432.5|9443.1|9433.1|9443.1|9433.1|9442.5|9432.5|2
1629115140000|2021-08-16 11:59:00|9442.9|9432.9|9441.6|9431.6|9442.9|9432.9|9441.6|9431.6|2
1629115150000|2021-08-16 11:59:10|9441.9|9431.9|9440.6|9430.6|9442.5|9432.5|9440.6|9430.6|6
1629115160000|2021-08-16 11:59:20|9440|9430|9440.6|9430.6|9440.6|9430.6|9439.9|9429.9|7
1629115170000|2021-08-16 11:59:30|9440.5|9430.5|9440.6|9430.6|9440.6|9430.6|9440|9430|8
1629115180000|2021-08-16 11:59:40|9440.5|9430.5|9441.4|9431.4|9441.4|9431.4|9440|9430|6
1629115190000|2021-08-16 11:59:50|9441.3|9431.3|9442.1|9432.1|9442.1|9432.1|9441.3|9431.3|5
1629115200000|2021-08-16 12:00:00|9441.9|9431.9|9441|9431|9441.9|9431.9|9440.9|9430.9|6
1629115220000|2021-08-16 12:00:20|9440.5|9430.5|9442.3|9432.3|9442.3|9432.3|9439.9|9429.9|4
1629115230000|2021-08-16 12:00:30|9442.5|9432.5|9440.4|9430.4|9443.6|9433.6|9438.4|9428.4|14
1629115240000|2021-08-16 12:00:40|9440.5|9430.5|9440.4|9430.4|9440.8|9430.8|9440.3|9430.3|4
1629115250000|2021-08-16 12:00:50|9440.6|9430.6|9440.8|9430.8|9440.8|9430.8|9440.4|9430.4|3
1629115260000|2021-08-16 12:01:00|9440.3|9430.3|9441.9|9431.9|9442|9432|9439.6|9429.6|9
1629115270000|2021-08-16 12:01:10|9442.4|9432.4|9443.9|9433.9|9444.4|9434.4|9442.3|9432.3|9
1629115280000|2021-08-16 12:01:20|9443.8|9433.8|9444.6|9434.6|9444.9|9434.9|9443.8|9433.8|4
1629115290000|2021-08-16 12:01:30|9444.4|9434.4|9442.6|9432.6|9444.4|9434.4|9442.6|9432.6|5
1629115300000|2021-08-16 12:01:40|9442.5|9432.5|9435|9425|9442.5|9432.5|9435|9425|12
1629115310000|2021-08-16 12:01:50|9434.9|9424.9|9435.1|9425.1|9437.1|9427.1|9434.6|9424.6|10
1629115320000|2021-08-16 12:02:00|9434.6|9424.6|9432.8|9422.8|9435|9425|9432.8|9422.8|8
1629115340000|2021-08-16 12:02:20|9432.3|9422.3|9434.4|9424.4|9434.8|9424.8|9432.3|9422.3|5
1629115350000|2021-08-16 12:02:30|9435.6|9425.6|9435.9|9425.9|9435.9|9425.9|9435.6|9425.6|2
1629115360000|2021-08-16 12:02:40|9435.6|9425.6|9435.5|9425.5|9435.6|9425.6|9435.5|9425.5|2
1629115370000|2021-08-16 12:02:50|9435.4|9425.4|9434|9424|9435.4|9425.4|9434|9424|3
1629115380000|2021-08-16 12:03:00|9433.3|9423.3|9432.3|9422.3|9433.6|9423.6|9432.3|9422.3|8
1629115390000|2021-08-16 12:03:10|9432.4|9422.4|9434.4|9424.4|9434.5|9424.5|9432|9422|9
1629115400000|2021-08-16 12:03:20|9434.5|9424.5|9436|9426|9436.1|9426.1|9434.5|9424.5|6
1629115410000|2021-08-16 12:03:30|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.1|9425.1|6
1629115420000|2021-08-16 12:03:40|9436.1|9426.1|9438.5|9428.5|9438.5|9428.5|9436.1|9426.1|4
1629115430000|2021-08-16 12:03:50|9438.6|9428.6|9439.6|9429.6|9439.6|9429.6|9438.6|9428.6|3
1629115440000|2021-08-16 12:04:00|9440.5|9430.5|9440.6|9430.6|9440.6|9430.6|9440.5|9430.5|2
1629115450000|2021-08-16 12:04:10|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1629115460000|2021-08-16 12:04:20|9440.1|9430.1|9439.3|9429.3|9440.1|9430.1|9439.1|9429.1|3
1629115470000|2021-08-16 12:04:30|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1629115480000|2021-08-16 12:04:40|9438.9|9428.9|9440.1|9430.1|9440.1|9430.1|9438.9|9428.9|3
1629115490000|2021-08-16 12:04:50|9440.3|9430.3|9435.1|9425.1|9440.3|9430.3|9434.6|9424.6|6
1629115500000|2021-08-16 12:05:00|9434.9|9424.9|9436.4|9426.4|9436.4|9426.4|9434.9|9424.9|7
1629115510000|2021-08-16 12:05:10|9436.3|9426.3|9434.1|9424.1|9436.3|9426.3|9434.1|9424.1|2
1629115520000|2021-08-16 12:05:20|9433.9|9423.9|9435.1|9425.1|9435.1|9425.1|9432.8|9422.8|7
1629115530000|2021-08-16 12:05:30|9435.4|9425.4|9436.6|9426.6|9436.6|9426.6|9435.4|9425.4|5
1629115540000|2021-08-16 12:05:40|9436.9|9426.9|9436.3|9426.3|9436.9|9426.9|9435.6|9425.6|6
1629115550000|2021-08-16 12:05:50|9435.5|9425.5|9435.9|9425.9|9435.9|9425.9|9434.6|9424.6|5
1629115560000|2021-08-16 12:06:00|9435.4|9425.4|9435.9|9425.9|9435.9|9425.9|9435.1|9425.1|8
1629115570000|2021-08-16 12:06:10|9435.8|9425.8|9434.4|9424.4|9435.8|9425.8|9434.1|9424.1|5
1629115580000|2021-08-16 12:06:20|9434.6|9424.6|9432.9|9422.9|9434.6|9424.6|9432.9|9422.9|6
1629115590000|2021-08-16 12:06:30|9433.1|9423.1|9434.4|9424.4|9434.4|9424.4|9432.9|9422.9|8
1629115600000|2021-08-16 12:06:40|9434.5|9424.5|9436.8|9426.8|9436.9|9426.9|9434.5|9424.5|6
1629115610000|2021-08-16 12:06:50|9436.4|9426.4|9436.6|9426.6|9436.6|9426.6|9436.4|9426.4|2
1629115620000|2021-08-16 12:07:00|9437.6|9427.6|9436.6|9426.6|9437.6|9427.6|9436.6|9426.6|2
1629115640000|2021-08-16 12:07:20|9437.5|9427.5|9438.6|9428.6|9438.6|9428.6|9436.4|9426.4|6
1629115650000|2021-08-16 12:07:30|9439.1|9429.1|9440.6|9430.6|9441.3|9431.3|9439.1|9429.1|7
1629115660000|2021-08-16 12:07:40|9440.9|9430.9|9439.5|9429.5|9441.1|9431.1|9439.4|9429.4|8
1629115670000|2021-08-16 12:07:50|9439.6|9429.6|9441.9|9431.9|9441.9|9431.9|9439.6|9429.6|9
1629115680000|2021-08-16 12:08:00|9441.8|9431.8|9442.4|9432.4|9442.9|9432.9|9441.3|9431.3|8
1629115690000|2021-08-16 12:08:10|9440.9|9430.9|9440.8|9430.8|9440.9|9430.9|9440.5|9430.5|3
1629115700000|2021-08-16 12:08:20|9440.4|9430.4|9440.5|9430.5|9440.5|9430.5|9438.8|9428.8|4
1629115710000|2021-08-16 12:08:30|9440.3|9430.3|9439|9429|9440.3|9430.3|9439|9429|3
1629115720000|2021-08-16 12:08:40|9439.1|9429.1|9438.9|9428.9|9439.1|9429.1|9438.9|9428.9|2
1629115730000|2021-08-16 12:08:50|9438.6|9428.6|9438.8|9428.8|9439|9429|9438.4|9428.4|5
1629115740000|2021-08-16 12:09:00|9438.5|9428.5|9439.4|9429.4|9439.6|9429.6|9438.5|9428.5|11
1629115750000|2021-08-16 12:09:10|9439.1|9429.1|9439.4|9429.4|9439.4|9429.4|9438.9|9428.9|6
1629115760000|2021-08-16 12:09:20|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1629115770000|2021-08-16 12:09:30|9438.9|9428.9|9439.5|9429.5|9439.8|9429.8|9438.9|9428.9|8
1629115780000|2021-08-16 12:09:40|9439.8|9429.8|9439.4|9429.4|9440.3|9430.3|9439.4|9429.4|4
1629115790000|2021-08-16 12:09:50|9439.6|9429.6|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|3
1629115800000|2021-08-16 12:10:00|9439.4|9429.4|9432.9|9422.9|9439.4|9429.4|9432.5|9422.5|16
1629115810000|2021-08-16 12:10:10|9433|9423|9435.6|9425.6|9435.6|9425.6|9432.9|9422.9|7
1629115820000|2021-08-16 12:10:20|9434.3|9424.3|9436.4|9426.4|9436.4|9426.4|9434.3|9424.3|6
1629115830000|2021-08-16 12:10:30|9436|9426|9439.6|9429.6|9439.6|9429.6|9436|9426|10
1629115840000|2021-08-16 12:10:40|9440.1|9430.1|9439.8|9429.8|9440.1|9430.1|9439.6|9429.6|7
1629115850000|2021-08-16 12:10:50|9440.1|9430.1|9439|9429|9440.1|9430.1|9439|9429|5
1629115860000|2021-08-16 12:11:00|9438.8|9428.8|9435.4|9425.4|9438.8|9428.8|9434.6|9424.6|10
1629115870000|2021-08-16 12:11:10|9435.5|9425.5|9438.8|9428.8|9438.8|9428.8|9435.5|9425.5|6
1629115880000|2021-08-16 12:11:20|9438.6|9428.6|9441.1|9431.1|9441.1|9431.1|9438.6|9428.6|10
1629115890000|2021-08-16 12:11:30|9441|9431|9442.3|9432.3|9442.3|9432.3|9441|9431|7
1629115900000|2021-08-16 12:11:40|9442.8|9432.8|9442.6|9432.6|9442.8|9432.8|9442|9432|8
1629115910000|2021-08-16 12:11:50|9442.9|9432.9|9443|9433|9443.1|9433.1|9442.6|9432.6|5
1629115920000|2021-08-16 12:12:00|9443.3|9433.3|9444.8|9434.8|9444.8|9434.8|9443.3|9433.3|5
1629115930000|2021-08-16 12:12:10|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|2
1629115940000|2021-08-16 12:12:20|9445.5|9435.5|9446.8|9436.8|9446.8|9436.8|9445.5|9435.5|4
1629115950000|2021-08-16 12:12:30|9447.1|9437.1|9448.3|9438.3|9448.3|9438.3|9447.1|9437.1|7
1629115960000|2021-08-16 12:12:40|9448.4|9438.4|9457.4|9447.4|9458.1|9448.1|9448.4|9438.4|9
1629115970000|2021-08-16 12:12:50|9458.5|9448.5|9453.8|9443.8|9458.5|9448.5|9452.9|9442.9|15
1629115980000|2021-08-16 12:13:00|9454.4|9444.4|9452.1|9442.1|9454.4|9444.4|9452.1|9442.1|10
1629115990000|2021-08-16 12:13:10|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9450.4|9440.4|7
1629116000000|2021-08-16 12:13:20|9450.9|9440.9|9452|9442|9452.4|9442.4|9450.9|9440.9|7
1629116010000|2021-08-16 12:13:30|9452.3|9442.3|9449.6|9439.6|9452.3|9442.3|9449.6|9439.6|7
1629116020000|2021-08-16 12:13:40|9449.9|9439.9|9451|9441|9451|9441|9449.6|9439.6|9
1629116030000|2021-08-16 12:13:50|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9449.1|9439.1|8
1629116040000|2021-08-16 12:14:00|9450.8|9440.8|9452.4|9442.4|9452.9|9442.9|9450.8|9440.8|6
1629116050000|2021-08-16 12:14:10|9452.9|9442.9|9454.1|9444.1|9454.4|9444.4|9452.9|9442.9|6
1629116060000|2021-08-16 12:14:20|9453.9|9443.9|9450.3|9440.3|9453.9|9443.9|9450.3|9440.3|5
1629116070000|2021-08-16 12:14:30|9450.5|9440.5|9451.4|9441.4|9454.3|9444.3|9450.5|9440.5|12
1629116080000|2021-08-16 12:14:40|9451.5|9441.5|9448.5|9438.5|9452.3|9442.3|9447.5|9437.5|9
1629116090000|2021-08-16 12:14:50|9448.4|9438.4|9448.3|9438.3|9448.6|9438.6|9447.9|9437.9|7
1629116100000|2021-08-16 12:15:00|9448.6|9438.6|9454.6|9444.6|9454.6|9444.6|9448.6|9438.6|10
1629116110000|2021-08-16 12:15:10|9454|9444|9451.6|9441.6|9454|9444|9449.5|9439.5|14
1629116120000|2021-08-16 12:15:20|9451.8|9441.8|9454.4|9444.4|9454.4|9444.4|9451.8|9441.8|7
1629116130000|2021-08-16 12:15:30|9454.5|9444.5|9453.6|9443.6|9455.3|9445.3|9453.6|9443.6|8
1629116140000|2021-08-16 12:15:40|9453.4|9443.4|9454|9444|9454|9444|9452.6|9442.6|5
1629116150000|2021-08-16 12:15:50|9454.4|9444.4|9456|9446|9456.1|9446.1|9454.4|9444.4|11
1629116160000|2021-08-16 12:16:00|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454.5|9444.5|3
1629116170000|2021-08-16 12:16:10|9453.9|9443.9|9451.5|9441.5|9453.9|9443.9|9451.5|9441.5|9
1629116180000|2021-08-16 12:16:20|9451.4|9441.4|9449.9|9439.9|9451.4|9441.4|9447.6|9437.6|11
1629116190000|2021-08-16 12:16:30|9450|9440|9449.9|9439.9|9450.9|9440.9|9449.9|9439.9|7
1629116200000|2021-08-16 12:16:40|9450|9440|9449.9|9439.9|9453.1|9443.1|9449.9|9439.9|8
1629116210000|2021-08-16 12:16:50|9449.6|9439.6|9449.8|9439.8|9450.1|9440.1|9449.4|9439.4|7
1629116220000|2021-08-16 12:17:00|9449.6|9439.6|9442.4|9432.4|9449.6|9439.6|9442.4|9432.4|16
1629116230000|2021-08-16 12:17:10|9442.6|9432.6|9441.5|9431.5|9442.6|9432.6|9440|9430|8
1629116240000|2021-08-16 12:17:20|9441.8|9431.8|9439.5|9429.5|9441.8|9431.8|9438.9|9428.9|12
1629116250000|2021-08-16 12:17:30|9439.4|9429.4|9436.4|9426.4|9439.4|9429.4|9434.1|9424.1|8
1629116260000|2021-08-16 12:17:40|9436.5|9426.5|9438.4|9428.4|9438.4|9428.4|9436.5|9426.5|4
1629116270000|2021-08-16 12:17:50|9438.6|9428.6|9441.9|9431.9|9441.9|9431.9|9438.6|9428.6|7
1629116280000|2021-08-16 12:18:00|9441.6|9431.6|9440.1|9430.1|9441.6|9431.6|9440.1|9430.1|3
1629116290000|2021-08-16 12:18:10|9439.8|9429.8|9440.1|9430.1|9440.1|9430.1|9439.4|9429.4|6
1629116300000|2021-08-16 12:18:20|9440|9430|9439.8|9429.8|9440|9430|9439.6|9429.6|3
1629116310000|2021-08-16 12:18:30|9439.6|9429.6|9434.6|9424.6|9439.6|9429.6|9432.4|9422.4|12
1629116320000|2021-08-16 12:18:40|9435.1|9425.1|9436|9426|9436.1|9426.1|9435.1|9425.1|3
1629116330000|2021-08-16 12:18:50|9436.6|9426.6|9433.6|9423.6|9436.6|9426.6|9433.6|9423.6|5
1629116340000|2021-08-16 12:19:00|9433.8|9423.8|9434|9424|9434|9424|9433.8|9423.8|4
1629116360000|2021-08-16 12:19:20|9433.9|9423.9|9434.1|9424.1|9434.1|9424.1|9433.9|9423.9|3
1629116380000|2021-08-16 12:19:40|9434.9|9424.9|9437.5|9427.5|9437.5|9427.5|9434.9|9424.9|10
1629116390000|2021-08-16 12:19:50|9437.4|9427.4|9436.1|9426.1|9437.4|9427.4|9434.9|9424.9|8
1629116400000|2021-08-16 12:20:00|9436.4|9426.4|9433.6|9423.6|9436.4|9426.4|9432.9|9422.9|10
1629116410000|2021-08-16 12:20:10|9433.8|9423.8|9433.6|9423.6|9433.8|9423.8|9433.6|9423.6|2
1629116430000|2021-08-16 12:20:30|9433.4|9423.4|9430.8|9420.8|9433.4|9423.4|9429.9|9419.9|7
1629116440000|2021-08-16 12:20:40|9430.9|9420.9|9430.9|9420.9|9431.9|9421.9|9430.9|9420.9|7
1629116450000|2021-08-16 12:20:50|9430.6|9420.6|9432.1|9422.1|9432.1|9422.1|9430.6|9420.6|7
1629116460000|2021-08-16 12:21:00|9431.8|9421.8|9434.1|9424.1|9434.1|9424.1|9431.8|9421.8|6
1629116470000|2021-08-16 12:21:10|9433.8|9423.8|9433.5|9423.5|9433.9|9423.9|9433.5|9423.5|5
1629116480000|2021-08-16 12:21:20|9433.9|9423.9|9432.9|9422.9|9434.1|9424.1|9432.9|9422.9|4
1629116490000|2021-08-16 12:21:30|9432.6|9422.6|9432.8|9422.8|9432.8|9422.8|9432.1|9422.1|5
1629116500000|2021-08-16 12:21:40|9434.3|9424.3|9434.4|9424.4|9434.9|9424.9|9434.1|9424.1|6
1629116510000|2021-08-16 12:21:50|9434.5|9424.5|9436.9|9426.9|9436.9|9426.9|9434.5|9424.5|6
1629116520000|2021-08-16 12:22:00|9436.6|9426.6|9439.3|9429.3|9439.3|9429.3|9436.6|9426.6|4
1629116540000|2021-08-16 12:22:20|9438.9|9428.9|9442|9432|9442|9432|9438.9|9428.9|6
1629116550000|2021-08-16 12:22:30|9442.1|9432.1|9445.1|9435.1|9445.1|9435.1|9442.1|9432.1|9
1629116560000|2021-08-16 12:22:40|9445.9|9435.9|9442.4|9432.4|9446.8|9436.8|9442.4|9432.4|7
1629116570000|2021-08-16 12:22:50|9442.1|9432.1|9441.9|9431.9|9442.1|9432.1|9441.8|9431.8|6
1629116580000|2021-08-16 12:23:00|9442|9432|9441|9431|9442|9432|9441|9431|3
1629116600000|2021-08-16 12:23:20|9441.1|9431.1|9441.3|9431.3|9442.3|9432.3|9441.1|9431.1|4
1629116610000|2021-08-16 12:23:30|9440.4|9430.4|9438.5|9428.5|9440.4|9430.4|9438.5|9428.5|2
1629116630000|2021-08-16 12:23:50|9437.8|9427.8|9438.1|9428.1|9438.1|9428.1|9437.8|9427.8|2
1629116650000|2021-08-16 12:24:10|9438.4|9428.4|9438.8|9428.8|9438.8|9428.8|9438.4|9428.4|2
1629116660000|2021-08-16 12:24:20|9438.6|9428.6|9438.8|9428.8|9438.8|9428.8|9438.6|9428.6|2
1629116670000|2021-08-16 12:24:30|9438.9|9428.9|9440.6|9430.6|9440.6|9430.6|9438.9|9428.9|7
1629116680000|2021-08-16 12:24:40|9441|9431|9444.9|9434.9|9444.9|9434.9|9441|9431|16
1629116690000|2021-08-16 12:24:50|9444.6|9434.6|9444.1|9434.1|9445.4|9435.4|9444.1|9434.1|8
1629116700000|2021-08-16 12:25:00|9444|9434|9440.6|9430.6|9444|9434|9440.5|9430.5|4
1629116710000|2021-08-16 12:25:10|9440.9|9430.9|9442.9|9432.9|9442.9|9432.9|9440.9|9430.9|6
1629116720000|2021-08-16 12:25:20|9443.6|9433.6|9444.5|9434.5|9444.5|9434.5|9443.4|9433.4|5
1629116730000|2021-08-16 12:25:30|9444.6|9434.6|9445.3|9435.3|9445.3|9435.3|9444.6|9434.6|3
1629116740000|2021-08-16 12:25:40|9445.6|9435.6|9446.1|9436.1|9446.4|9436.4|9445.6|9435.6|7
1629116750000|2021-08-16 12:25:50|9446|9436|9445.1|9435.1|9446|9436|9444.1|9434.1|8
1629116760000|2021-08-16 12:26:00|9445.4|9435.4|9446.6|9436.6|9446.6|9436.6|9445.4|9435.4|5
1629116770000|2021-08-16 12:26:10|9447.4|9437.4|9447|9437|9447.4|9437.4|9446.9|9436.9|4
1629116780000|2021-08-16 12:26:20|9446.9|9436.9|9445.1|9435.1|9446.9|9436.9|9445.1|9435.1|7
1629116790000|2021-08-16 12:26:30|9445.5|9435.5|9447.8|9437.8|9447.8|9437.8|9445.5|9435.5|4
1629116800000|2021-08-16 12:26:40|9447.6|9437.6|9447.4|9437.4|9447.6|9437.6|9447.3|9437.3|4
1629116810000|2021-08-16 12:26:50|9447.3|9437.3|9448.4|9438.4|9448.6|9438.6|9446.8|9436.8|5
1629116840000|2021-08-16 12:27:20|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1629116860000|2021-08-16 12:27:40|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1629116870000|2021-08-16 12:27:50|9448|9438|9448|9438|9448.8|9438.8|9447.1|9437.1|9
1629116890000|2021-08-16 12:28:10|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1629116920000|2021-08-16 12:28:40|9447.9|9437.9|9447.5|9437.5|9447.9|9437.9|9447.5|9437.5|2
1629116930000|2021-08-16 12:28:50|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1629116940000|2021-08-16 12:29:00|9448.1|9438.1|9448.3|9438.3|9449|9439|9448.1|9438.1|5
1629116950000|2021-08-16 12:29:10|9448|9438|9446.4|9436.4|9448.5|9438.5|9446.4|9436.4|4
1629116960000|2021-08-16 12:29:20|9446.5|9436.5|9447.4|9437.4|9447.8|9437.8|9446.5|9436.5|6
1629116970000|2021-08-16 12:29:30|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1629116980000|2021-08-16 12:29:40|9447|9437|9447.1|9437.1|9447.5|9437.5|9447|9437|4
1629116990000|2021-08-16 12:29:50|9446.9|9436.9|9446.5|9436.5|9446.9|9436.9|9446.5|9436.5|2
1629117000000|2021-08-16 12:30:00|9446.4|9436.4|9448.4|9438.4|9448.8|9438.8|9444.8|9434.8|14
1629117010000|2021-08-16 12:30:10|9448.1|9438.1|9448.4|9438.4|9448.4|9438.4|9448|9438|4
1629117020000|2021-08-16 12:30:20|9448.1|9438.1|9447.1|9437.1|9448.1|9438.1|9447.1|9437.1|3
1629117030000|2021-08-16 12:30:30|9446.9|9436.9|9446.4|9436.4|9447.4|9437.4|9446.3|9436.3|8
1629117040000|2021-08-16 12:30:40|9446.6|9436.6|9445.9|9435.9|9446.6|9436.6|9445.4|9435.4|6
1629117050000|2021-08-16 12:30:50|9446|9436|9446.4|9436.4|9446.5|9436.5|9445.6|9435.6|9
1629117060000|2021-08-16 12:31:00|9446.9|9436.9|9448.4|9438.4|9448.4|9438.4|9446.9|9436.9|3
1629117070000|2021-08-16 12:31:10|9448.3|9438.3|9446.6|9436.6|9448.3|9438.3|9446|9436|6
1629117080000|2021-08-16 12:31:20|9446.4|9436.4|9445.1|9435.1|9446.4|9436.4|9445.1|9435.1|4
1629117090000|2021-08-16 12:31:30|9444.1|9434.1|9445.3|9435.3|9445.9|9435.9|9443.3|9433.3|5
1629117100000|2021-08-16 12:31:40|9445.1|9435.1|9440.8|9430.8|9445.1|9435.1|9439.1|9429.1|10
1629117110000|2021-08-16 12:31:50|9440.4|9430.4|9440.6|9430.6|9440.6|9430.6|9439|9429|6
1629117120000|2021-08-16 12:32:00|9440.9|9430.9|9441.6|9431.6|9441.6|9431.6|9440.9|9430.9|3
1629117130000|2021-08-16 12:32:10|9441.4|9431.4|9441.6|9431.6|9441.6|9431.6|9441|9431|5
1629117140000|2021-08-16 12:32:20|9442.1|9432.1|9443.4|9433.4|9443.4|9433.4|9442.1|9432.1|11
1629117150000|2021-08-16 12:32:30|9443.1|9433.1|9442.9|9432.9|9443.9|9433.9|9442.9|9432.9|4
1629117160000|2021-08-16 12:32:40|9442.1|9432.1|9442.9|9432.9|9442.9|9432.9|9441.3|9431.3|6
1629117170000|2021-08-16 12:32:50|9442.6|9432.6|9443.9|9433.9|9443.9|9433.9|9442.6|9432.6|4
1629117180000|2021-08-16 12:33:00|9443.6|9433.6|9444.9|9434.9|9445.5|9435.5|9443.6|9433.6|9
1629117190000|2021-08-16 12:33:10|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1629117210000|2021-08-16 12:33:30|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444.8|9434.8|3
1629117220000|2021-08-16 12:33:40|9446.4|9436.4|9447.6|9437.6|9447.9|9437.9|9446.4|9436.4|6
1629117230000|2021-08-16 12:33:50|9447.5|9437.5|9446.9|9436.9|9447.5|9437.5|9445.8|9435.8|9
1629117240000|2021-08-16 12:34:00|9447.1|9437.1|9444.6|9434.6|9447.1|9437.1|9443.6|9433.6|11
1629117250000|2021-08-16 12:34:10|9444.4|9434.4|9445.6|9435.6|9445.6|9435.6|9444.1|9434.1|5
1629117260000|2021-08-16 12:34:20|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1629117270000|2021-08-16 12:34:30|9446|9436|9445.4|9435.4|9446|9436|9445.4|9435.4|4
1629117280000|2021-08-16 12:34:40|9445.5|9435.5|9446.3|9436.3|9447.1|9437.1|9445.5|9435.5|9
1629117290000|2021-08-16 12:34:50|9446.9|9436.9|9447.5|9437.5|9447.9|9437.9|9445.9|9435.9|9
1629117300000|2021-08-16 12:35:00|9447.3|9437.3|9449.1|9439.1|9449.4|9439.4|9446.8|9436.8|9
1629117310000|2021-08-16 12:35:10|9449.4|9439.4|9452.1|9442.1|9452.1|9442.1|9449.4|9439.4|7
1629117320000|2021-08-16 12:35:20|9452.4|9442.4|9455.8|9445.8|9456.4|9446.4|9452.4|9442.4|8
1629117330000|2021-08-16 12:35:30|9455.5|9445.5|9456.1|9446.1|9456.1|9446.1|9455.1|9445.1|5
1629117340000|2021-08-16 12:35:40|9455.6|9445.6|9454.3|9444.3|9455.6|9445.6|9454.3|9444.3|9
1629117350000|2021-08-16 12:35:50|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1629117360000|2021-08-16 12:36:00|9454.6|9444.6|9455.3|9445.3|9455.5|9445.5|9454.6|9444.6|6
1629117370000|2021-08-16 12:36:10|9455|9445|9457.1|9447.1|9457.1|9447.1|9454.1|9444.1|7
1629117380000|2021-08-16 12:36:20|9456|9446|9456.4|9446.4|9457|9447|9456|9446|8
1629117390000|2021-08-16 12:36:30|9456.6|9446.6|9455.4|9445.4|9457.6|9447.6|9455.4|9445.4|14
1629117400000|2021-08-16 12:36:40|9456.4|9446.4|9454.4|9444.4|9456.4|9446.4|9454.4|9444.4|7
1629117410000|2021-08-16 12:36:50|9454.3|9444.3|9455.5|9445.5|9455.5|9445.5|9454.3|9444.3|3
1629117420000|2021-08-16 12:37:00|9455|9445|9454.6|9444.6|9455|9445|9454.6|9444.6|3
1629117430000|2021-08-16 12:37:10|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1629117440000|2021-08-16 12:37:20|9454.3|9444.3|9456.1|9446.1|9456.1|9446.1|9454.1|9444.1|6
1629117450000|2021-08-16 12:37:30|9456|9446|9456.9|9446.9|9456.9|9446.9|9456|9446|4
1629117460000|2021-08-16 12:37:40|9457.4|9447.4|9456.9|9446.9|9457.6|9447.6|9456.9|9446.9|4
1629117470000|2021-08-16 12:37:50|9457.3|9447.3|9458.1|9448.1|9458.1|9448.1|9456.9|9446.9|8
1629117480000|2021-08-16 12:38:00|9457.6|9447.6|9458.4|9448.4|9459|9449|9457.6|9447.6|9
1629117490000|2021-08-16 12:38:10|9458.8|9448.8|9459|9449|9459|9449|9458.5|9448.5|8
1629117500000|2021-08-16 12:38:20|9458.6|9448.6|9458.9|9448.9|9458.9|9448.9|9458.6|9448.6|2
1629117510000|2021-08-16 12:38:30|9459.4|9449.4|9457.8|9447.8|9459.4|9449.4|9457.6|9447.6|4
1629117520000|2021-08-16 12:38:40|9457.6|9447.6|9461.5|9451.5|9461.5|9451.5|9457.6|9447.6|4
1629117530000|2021-08-16 12:38:50|9461.4|9451.4|9461.6|9451.6|9461.9|9451.9|9461.4|9451.4|4
1629117540000|2021-08-16 12:39:00|9461.1|9451.1|9461.9|9451.9|9461.9|9451.9|9461.1|9451.1|4
1629117550000|2021-08-16 12:39:10|9463.5|9453.5|9462.6|9452.6|9463.5|9453.5|9462.1|9452.1|6
1629117560000|2021-08-16 12:39:20|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9461.9|9451.9|6
1629117570000|2021-08-16 12:39:30|9462.1|9452.1|9461.6|9451.6|9462.1|9452.1|9461.6|9451.6|3
1629117580000|2021-08-16 12:39:40|9462|9452|9462|9452|9462|9452|9462|9452|1
1629117590000|2021-08-16 12:39:50|9461.9|9451.9|9462.1|9452.1|9462.1|9452.1|9461.9|9451.9|2
1629117600000|2021-08-16 12:40:00|9462.4|9452.4|9462.6|9452.6|9462.6|9452.6|9462.4|9452.4|2
1629117610000|2021-08-16 12:40:10|9462.4|9452.4|9461.9|9451.9|9462.4|9452.4|9461.9|9451.9|4
1629117620000|2021-08-16 12:40:20|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1629117630000|2021-08-16 12:40:30|9462.1|9452.1|9462.6|9452.6|9462.6|9452.6|9461.9|9451.9|7
1629117650000|2021-08-16 12:40:50|9462.4|9452.4|9462.1|9452.1|9462.6|9452.6|9462.1|9452.1|4
1629117660000|2021-08-16 12:41:00|9462|9452|9462.4|9452.4|9462.6|9452.6|9462|9452|5
1629117670000|2021-08-16 12:41:10|9462.9|9452.9|9463.3|9453.3|9463.3|9453.3|9462.9|9452.9|2
1629117680000|2021-08-16 12:41:20|9462.9|9452.9|9462.9|9452.9|9463.3|9453.3|9462.9|9452.9|3
1629117690000|2021-08-16 12:41:30|9462.6|9452.6|9464.3|9454.3|9465.6|9455.6|9462.6|9452.6|7
1629117700000|2021-08-16 12:41:40|9464.1|9454.1|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|4
1629117710000|2021-08-16 12:41:50|9463.6|9453.6|9463.3|9453.3|9463.6|9453.6|9463.3|9453.3|3
1629117720000|2021-08-16 12:42:00|9463.6|9453.6|9464.1|9454.1|9464.1|9454.1|9463.6|9453.6|3
1629117730000|2021-08-16 12:42:10|9464|9454|9463|9453|9464|9454|9462.8|9452.8|3
1629117740000|2021-08-16 12:42:20|9462.8|9452.8|9462.6|9452.6|9462.8|9452.8|9462.6|9452.6|2
1629117750000|2021-08-16 12:42:30|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1629117760000|2021-08-16 12:42:40|9463.3|9453.3|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|4
1629117780000|2021-08-16 12:43:00|9462.9|9452.9|9465.5|9455.5|9465.5|9455.5|9462.9|9452.9|4
1629117790000|2021-08-16 12:43:10|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1629117800000|2021-08-16 12:43:20|9465.4|9455.4|9465.1|9455.1|9465.6|9455.6|9465|9455|8
1629117810000|2021-08-16 12:43:30|9465|9455|9466.1|9456.1|9466.1|9456.1|9464.9|9454.9|9
1629117820000|2021-08-16 12:43:40|9466.3|9456.3|9466.8|9456.8|9466.8|9456.8|9464.5|9454.5|7
1629117830000|2021-08-16 12:43:50|9466.5|9456.5|9464.5|9454.5|9466.5|9456.5|9464.5|9454.5|9
1629117840000|2021-08-16 12:44:00|9463.9|9453.9|9463.4|9453.4|9464.5|9454.5|9462.9|9452.9|13
1629117850000|2021-08-16 12:44:10|9463.6|9453.6|9462.9|9452.9|9464.5|9454.5|9462.9|9452.9|7
1629117860000|2021-08-16 12:44:20|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1629117870000|2021-08-16 12:44:30|9463.3|9453.3|9463.9|9453.9|9463.9|9453.9|9463.3|9453.3|3
1629117890000|2021-08-16 12:44:50|9464.1|9454.1|9464.1|9454.1|9465.1|9455.1|9464.1|9454.1|5
1629117900000|2021-08-16 12:45:00|9463.5|9453.5|9462.5|9452.5|9463.5|9453.5|9462.4|9452.4|8
1629117910000|2021-08-16 12:45:10|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.6|9452.6|2
1629117920000|2021-08-16 12:45:20|9463.3|9453.3|9465.6|9455.6|9466|9456|9463.3|9453.3|6
1629117930000|2021-08-16 12:45:30|9465.4|9455.4|9463.9|9453.9|9465.4|9455.4|9463.3|9453.3|7
1629117940000|2021-08-16 12:45:40|9464.1|9454.1|9464.5|9454.5|9464.5|9454.5|9463.9|9453.9|8
1629117950000|2021-08-16 12:45:50|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|3
1629117960000|2021-08-16 12:46:00|9465.3|9455.3|9463.9|9453.9|9465.6|9455.6|9463.9|9453.9|7
1629117970000|2021-08-16 12:46:10|9463.6|9453.6|9463.9|9453.9|9464.1|9454.1|9463.6|9453.6|6
1629117980000|2021-08-16 12:46:20|9464.1|9454.1|9463.4|9453.4|9464.1|9454.1|9463.4|9453.4|3
1629117990000|2021-08-16 12:46:30|9463|9453|9458.9|9448.9|9463|9453|9458.6|9448.6|12
1629118000000|2021-08-16 12:46:40|9458.6|9448.6|9454|9444|9458.6|9448.6|9454|9444|13
1629118010000|2021-08-16 12:46:50|9454.4|9444.4|9454.5|9444.5|9455|9445|9454.4|9444.4|4
1629118020000|2021-08-16 12:47:00|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.4|9443.4|2
1629118030000|2021-08-16 12:47:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1629118040000|2021-08-16 12:47:20|9453.5|9443.5|9455.1|9445.1|9455.1|9445.1|9453.5|9443.5|5
1629118050000|2021-08-16 12:47:30|9454.6|9444.6|9455.1|9445.1|9455.4|9445.4|9454.6|9444.6|3
1629118060000|2021-08-16 12:47:40|9455|9445|9455|9445|9456.6|9446.6|9455|9445|5
1629118070000|2021-08-16 12:47:50|9456|9446|9456.1|9446.1|9456.3|9446.3|9456|9446|4
1629118090000|2021-08-16 12:48:10|9455.9|9445.9|9455.8|9445.8|9455.9|9445.9|9455.8|9445.8|2
1629118100000|2021-08-16 12:48:20|9452|9442|9451.1|9441.1|9452|9442|9450.4|9440.4|6
1629118110000|2021-08-16 12:48:30|9451|9441|9452.3|9442.3|9452.3|9442.3|9449.8|9439.8|11
1629118120000|2021-08-16 12:48:40|9452|9442|9453.5|9443.5|9453.5|9443.5|9449.5|9439.5|10
1629118130000|2021-08-16 12:48:50|9453|9443|9451.3|9441.3|9453.4|9443.4|9451.3|9441.3|4
1629118140000|2021-08-16 12:49:00|9451|9441|9456|9446|9456|9446|9451|9441|9
1629118160000|2021-08-16 12:49:20|9455.9|9445.9|9455.4|9445.4|9455.9|9445.9|9455.4|9445.4|2
1629118170000|2021-08-16 12:49:30|9455.3|9445.3|9456|9446|9456.8|9446.8|9455.3|9445.3|4
1629118180000|2021-08-16 12:49:40|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456|9446|3
1629118190000|2021-08-16 12:49:50|9456|9446|9456.9|9446.9|9456.9|9446.9|9456|9446|4
1629118200000|2021-08-16 12:50:00|9456.1|9446.1|9455.6|9445.6|9456.3|9446.3|9455.6|9445.6|4
1629118210000|2021-08-16 12:50:10|9455.4|9445.4|9453.9|9443.9|9455.4|9445.4|9453.9|9443.9|3
1629118220000|2021-08-16 12:50:20|9454|9444|9453.9|9443.9|9454.6|9444.6|9453.9|9443.9|5
1629118240000|2021-08-16 12:50:40|9454.3|9444.3|9453.9|9443.9|9454.3|9444.3|9453.9|9443.9|2
1629118250000|2021-08-16 12:50:50|9453.8|9443.8|9452.5|9442.5|9453.8|9443.8|9452.5|9442.5|5
1629118260000|2021-08-16 12:51:00|9451.8|9441.8|9451.3|9441.3|9452|9442|9451.3|9441.3|5
1629118270000|2021-08-16 12:51:10|9451.1|9441.1|9451|9441|9451.1|9441.1|9451|9441|2
1629118280000|2021-08-16 12:51:20|9450.6|9440.6|9449|9439|9450.6|9440.6|9448.5|9438.5|8
1629118290000|2021-08-16 12:51:30|9449.3|9439.3|9451.8|9441.8|9451.8|9441.8|9449.3|9439.3|3
1629118300000|2021-08-16 12:51:40|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1629118310000|2021-08-16 12:51:50|9452|9442|9450.9|9440.9|9452|9442|9450.9|9440.9|3
1629118320000|2021-08-16 12:52:00|9451|9441|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|5
1629118330000|2021-08-16 12:52:10|9451.8|9441.8|9450.8|9440.8|9451.9|9441.9|9450.8|9440.8|4
1629118340000|2021-08-16 12:52:20|9450.6|9440.6|9450.5|9440.5|9450.6|9440.6|9450.5|9440.5|2
1629118350000|2021-08-16 12:52:30|9450.3|9440.3|9451|9441|9451|9441|9450.3|9440.3|2
1629118360000|2021-08-16 12:52:40|9450.8|9440.8|9451.8|9441.8|9451.8|9441.8|9450.8|9440.8|2
1629118370000|2021-08-16 12:52:50|9452.3|9442.3|9452.9|9442.9|9452.9|9442.9|9452.3|9442.3|2
1629118380000|2021-08-16 12:53:00|9452.6|9442.6|9450.8|9440.8|9454.1|9444.1|9450.8|9440.8|6
1629118390000|2021-08-16 12:53:10|9451|9441|9449.5|9439.5|9451|9441|9449.5|9439.5|5
1629118400000|2021-08-16 12:53:20|9449.4|9439.4|9449.4|9439.4|9449.5|9439.5|9449.4|9439.4|3
1629118410000|2021-08-16 12:53:30|9449.1|9439.1|9451.4|9441.4|9451.4|9441.4|9449.1|9439.1|4
1629118420000|2021-08-16 12:53:40|9451.5|9441.5|9453.1|9443.1|9453.1|9443.1|9451.5|9441.5|2
1629118430000|2021-08-16 12:53:50|9453.3|9443.3|9454.3|9444.3|9454.6|9444.6|9453.3|9443.3|8
1629118440000|2021-08-16 12:54:00|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.9|9443.9|2
1629118490000|2021-08-16 12:54:50|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1629118500000|2021-08-16 12:55:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1629118510000|2021-08-16 12:55:10|9453.8|9443.8|9451|9441|9453.8|9443.8|9450.1|9440.1|7
1629118520000|2021-08-16 12:55:20|9452.3|9442.3|9454.4|9444.4|9454.4|9444.4|9452.3|9442.3|4
1629118530000|2021-08-16 12:55:30|9454.3|9444.3|9453.9|9443.9|9454.4|9444.4|9453.9|9443.9|7
1629118540000|2021-08-16 12:55:40|9453.5|9443.5|9454.1|9444.1|9454.1|9444.1|9453.3|9443.3|6
1629118560000|2021-08-16 12:56:00|9454|9444|9458|9448|9458.6|9448.6|9454|9444|10
1629118570000|2021-08-16 12:56:10|9458.1|9448.1|9456.6|9446.6|9458.6|9448.6|9456.6|9446.6|7
1629118580000|2021-08-16 12:56:20|9456.8|9446.8|9456.3|9446.3|9456.9|9446.9|9455.5|9445.5|8
1629118590000|2021-08-16 12:56:30|9456.1|9446.1|9458|9448|9458.1|9448.1|9453.6|9443.6|10
1629118600000|2021-08-16 12:56:40|9458.6|9448.6|9456.5|9446.5|9458.6|9448.6|9456.4|9446.4|4
1629118610000|2021-08-16 12:56:50|9456.4|9446.4|9454.9|9444.9|9456.4|9446.4|9453.3|9443.3|13
1629118620000|2021-08-16 12:57:00|9454.4|9444.4|9456.1|9446.1|9456.3|9446.3|9453.9|9443.9|16
1629118630000|2021-08-16 12:57:10|9455.6|9445.6|9455.9|9445.9|9457.9|9447.9|9455.6|9445.6|12
1629118640000|2021-08-16 12:57:20|9455.6|9445.6|9456.1|9446.1|9456.1|9446.1|9454.1|9444.1|6
1629118650000|2021-08-16 12:57:30|9456.3|9446.3|9453.6|9443.6|9456.6|9446.6|9453.6|9443.6|6
1629118660000|2021-08-16 12:57:40|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|2
1629118670000|2021-08-16 12:57:50|9453.1|9443.1|9453.8|9443.8|9453.9|9443.9|9453|9443|6
1629118680000|2021-08-16 12:58:00|9453.3|9443.3|9455.1|9445.1|9456.3|9446.3|9453.3|9443.3|11
1629118690000|2021-08-16 12:58:10|9455.3|9445.3|9455|9445|9455.4|9445.4|9455|9445|4
1629118700000|2021-08-16 12:58:20|9454.9|9444.9|9454.1|9444.1|9454.9|9444.9|9453|9443|4
1629118710000|2021-08-16 12:58:30|9455.1|9445.1|9454.1|9444.1|9455.3|9445.3|9453.1|9443.1|10
1629118720000|2021-08-16 12:58:40|9454.3|9444.3|9456|9446|9456.3|9446.3|9454.3|9444.3|7
1629118730000|2021-08-16 12:58:50|9455.6|9445.6|9455.4|9445.4|9455.6|9445.6|9455.4|9445.4|2
1629118740000|2021-08-16 12:59:00|9455.1|9445.1|9462.1|9452.1|9462.1|9452.1|9455|9445|19
1629118750000|2021-08-16 12:59:10|9463.6|9453.6|9463.8|9453.8|9464.5|9454.5|9462.6|9452.6|12
1629118760000|2021-08-16 12:59:20|9464.1|9454.1|9463.1|9453.1|9464.4|9454.4|9463.1|9453.1|8
1629118770000|2021-08-16 12:59:30|9463.3|9453.3|9463.4|9453.4|9465|9455|9463.3|9453.3|10
1629118780000|2021-08-16 12:59:40|9463.5|9453.5|9464.6|9454.6|9464.8|9454.8|9463.5|9453.5|8
1629118790000|2021-08-16 12:59:50|9464|9454|9462.5|9452.5|9464|9454|9462.5|9452.5|11
1629118800000|2021-08-16 13:00:00|9462.3|9452.3|9476.5|9466.5|9477|9467|9459.6|9449.6|30
1629118810000|2021-08-16 13:00:10|9477|9467|9481.4|9471.4|9481.4|9471.4|9475.4|9465.4|25
1629118820000|2021-08-16 13:00:20|9481.9|9471.9|9480.4|9470.4|9484.1|9474.1|9480.4|9470.4|27
1629118830000|2021-08-16 13:00:30|9480.1|9470.1|9478.6|9468.6|9480.9|9470.9|9475.9|9465.9|25
1629118840000|2021-08-16 13:00:40|9476.9|9466.9|9476.9|9466.9|9479.1|9469.1|9476.4|9466.4|25
1629118850000|2021-08-16 13:00:50|9475.9|9465.9|9472.9|9462.9|9476.1|9466.1|9472.1|9462.1|19
1629118860000|2021-08-16 13:01:00|9472.1|9462.1|9469.4|9459.4|9473.1|9463.1|9466.6|9456.6|22
1629118870000|2021-08-16 13:01:10|9469.9|9459.9|9471.4|9461.4|9472.9|9462.9|9469.9|9459.9|14
1629118880000|2021-08-16 13:01:20|9470.9|9460.9|9466.6|9456.6|9470.9|9460.9|9463.6|9453.6|18
1629118890000|2021-08-16 13:01:30|9467.1|9457.1|9464.9|9454.9|9468.1|9458.1|9461.9|9451.9|22
1629118900000|2021-08-16 13:01:40|9465.1|9455.1|9461.6|9451.6|9465.4|9455.4|9458.4|9448.4|19
1629118910000|2021-08-16 13:01:50|9461.9|9451.9|9465.4|9455.4|9465.4|9455.4|9461.1|9451.1|18
1629118920000|2021-08-16 13:02:00|9465.6|9455.6|9468.5|9458.5|9469.4|9459.4|9465|9455|15
1629118930000|2021-08-16 13:02:10|9468.8|9458.8|9470.5|9460.5|9470.8|9460.8|9468.5|9458.5|16
1629118940000|2021-08-16 13:02:20|9469.8|9459.8|9470.8|9460.8|9470.8|9460.8|9469|9459|16
1629118950000|2021-08-16 13:02:30|9470.3|9460.3|9469.4|9459.4|9470.6|9460.6|9469.4|9459.4|18
1629118960000|2021-08-16 13:02:40|9468.9|9458.9|9470.6|9460.6|9470.8|9460.8|9468.4|9458.4|19
1629118970000|2021-08-16 13:02:50|9470.9|9460.9|9470.3|9460.3|9473|9463|9470.3|9460.3|19
1629118980000|2021-08-16 13:03:00|9467.8|9457.8|9463.3|9453.3|9468.8|9458.8|9463.1|9453.1|25
1629118990000|2021-08-16 13:03:10|9463.4|9453.4|9462.6|9452.6|9463.9|9453.9|9461.1|9451.1|20
1629119000000|2021-08-16 13:03:20|9463.1|9453.1|9462.5|9452.5|9464|9454|9462.3|9452.3|12
1629119010000|2021-08-16 13:03:30|9462.6|9452.6|9463.4|9453.4|9465.8|9455.8|9461.9|9451.9|21
1629119020000|2021-08-16 13:03:40|9463.3|9453.3|9463.4|9453.4|9464.4|9454.4|9461.8|9451.8|22
1629119030000|2021-08-16 13:03:50|9463.5|9453.5|9465.4|9455.4|9465.4|9455.4|9463.5|9453.5|14
1629119040000|2021-08-16 13:04:00|9464.9|9454.9|9469.3|9459.3|9469.3|9459.3|9464.5|9454.5|20
1629119050000|2021-08-16 13:04:10|9469.1|9459.1|9469.8|9459.8|9469.8|9459.8|9468.6|9458.6|5
1629119060000|2021-08-16 13:04:20|9469.9|9459.9|9474.4|9464.4|9474.4|9464.4|9469.9|9459.9|20
1629119070000|2021-08-16 13:04:30|9474|9464|9476.8|9466.8|9477.5|9467.5|9471.6|9461.6|21
1629119080000|2021-08-16 13:04:40|9476.9|9466.9|9477|9467|9477.4|9467.4|9475.4|9465.4|14
1629119090000|2021-08-16 13:04:50|9476.8|9466.8|9477.1|9467.1|9477.9|9467.9|9476.4|9466.4|17
1629119100000|2021-08-16 13:05:00|9476.8|9466.8|9480.8|9470.8|9481|9471|9475.6|9465.6|25
1629119110000|2021-08-16 13:05:10|9480.4|9470.4|9479.5|9469.5|9481.1|9471.1|9479.5|9469.5|26
1629119120000|2021-08-16 13:05:20|9479.3|9469.3|9478.1|9468.1|9481.6|9471.6|9477.9|9467.9|18
1629119130000|2021-08-16 13:05:30|9478|9468|9477.9|9467.9|9478.3|9468.3|9476.1|9466.1|11
1629119140000|2021-08-16 13:05:40|9476.5|9466.5|9476.6|9466.6|9478.3|9468.3|9476.4|9466.4|15
1629119150000|2021-08-16 13:05:50|9476.4|9466.4|9476.5|9466.5|9476.8|9466.8|9475.9|9465.9|11
1629119160000|2021-08-16 13:06:00|9476.4|9466.4|9476.3|9466.3|9476.4|9466.4|9473.4|9463.4|19
1629119170000|2021-08-16 13:06:10|9476.5|9466.5|9476.9|9466.9|9478|9468|9476.5|9466.5|15
1629119180000|2021-08-16 13:06:20|9476.6|9466.6|9478.5|9468.5|9479.6|9469.6|9476.6|9466.6|14
1629119190000|2021-08-16 13:06:30|9478.8|9468.8|9475.6|9465.6|9479|9469|9475.6|9465.6|14
1629119200000|2021-08-16 13:06:40|9475.8|9465.8|9475|9465|9478|9468|9474.4|9464.4|13
1629119210000|2021-08-16 13:06:50|9475.3|9465.3|9474.4|9464.4|9476.4|9466.4|9474.4|9464.4|19
1629119220000|2021-08-16 13:07:00|9474.1|9464.1|9477.3|9467.3|9477.3|9467.3|9474.1|9464.1|14
1629119230000|2021-08-16 13:07:10|9477.1|9467.1|9474.9|9464.9|9477.1|9467.1|9474.3|9464.3|10
1629119240000|2021-08-16 13:07:20|9474.6|9464.6|9475.9|9465.9|9475.9|9465.9|9474.6|9464.6|13
1629119250000|2021-08-16 13:07:30|9476.1|9466.1|9478.8|9468.8|9478.8|9468.8|9475.6|9465.6|10
1629119260000|2021-08-16 13:07:40|9479.4|9469.4|9478.6|9468.6|9479.4|9469.4|9477.9|9467.9|9
1629119270000|2021-08-16 13:07:50|9478.4|9468.4|9479.5|9469.5|9479.5|9469.5|9477.6|9467.6|13
1629119280000|2021-08-16 13:08:00|9479.8|9469.8|9480.1|9470.1|9480.6|9470.6|9479.1|9469.1|10
1629119290000|2021-08-16 13:08:10|9479.9|9469.9|9477.4|9467.4|9479.9|9469.9|9477.4|9467.4|12
1629119300000|2021-08-16 13:08:20|9477.5|9467.5|9477.6|9467.6|9479|9469|9477.3|9467.3|9
1629119310000|2021-08-16 13:08:30|9478.6|9468.6|9479.9|9469.9|9480.3|9470.3|9478.5|9468.5|7
1629119320000|2021-08-16 13:08:40|9480.1|9470.1|9480.1|9470.1|9480.8|9470.8|9479.3|9469.3|9
1629119330000|2021-08-16 13:08:50|9480.4|9470.4|9486.9|9476.9|9489.3|9479.3|9480.4|9470.4|13
1629119340000|2021-08-16 13:09:00|9486.8|9476.8|9489.4|9479.4|9489.8|9479.8|9486.5|9476.5|20
1629119350000|2021-08-16 13:09:10|9489.3|9479.3|9490|9480|9490.4|9480.4|9488.9|9478.9|16
1629119360000|2021-08-16 13:09:20|9490.1|9480.1|9493.1|9483.1|9493.8|9483.8|9489.8|9479.8|11
1629119370000|2021-08-16 13:09:30|9493.4|9483.4|9492|9482|9493.4|9483.4|9491.3|9481.3|9
1629119380000|2021-08-16 13:09:40|9492.3|9482.3|9492.3|9482.3|9492.4|9482.4|9490|9480|13
1629119390000|2021-08-16 13:09:50|9491.9|9481.9|9491.3|9481.3|9491.9|9481.9|9490.9|9480.9|8
1629119400000|2021-08-16 13:10:00|9491.1|9481.1|9494.5|9484.5|9495.3|9485.3|9490.9|9480.9|19
1629119410000|2021-08-16 13:10:10|9494.1|9484.1|9492|9482|9494.5|9484.5|9491.5|9481.5|7
1629119420000|2021-08-16 13:10:20|9491.9|9481.9|9491|9481|9491.9|9481.9|9490.8|9480.8|9
1629119430000|2021-08-16 13:10:30|9490.6|9480.6|9490|9480|9490.6|9480.6|9489.5|9479.5|8
1629119440000|2021-08-16 13:10:40|9490.6|9480.6|9490.1|9480.1|9490.6|9480.6|9489.9|9479.9|15
1629119450000|2021-08-16 13:10:50|9489.8|9479.8|9490.6|9480.6|9492.6|9482.6|9489.8|9479.8|8
1629119460000|2021-08-16 13:11:00|9490.8|9480.8|9488.3|9478.3|9491|9481|9487.3|9477.3|11
1629119470000|2021-08-16 13:11:10|9488.9|9478.9|9488.9|9478.9|9490.4|9480.4|9488.1|9478.1|23
1629119480000|2021-08-16 13:11:20|9489|9479|9488|9478|9489.1|9479.1|9487.4|9477.4|11
1629119490000|2021-08-16 13:11:30|9487.5|9477.5|9486.3|9476.3|9487.6|9477.6|9486.3|9476.3|14
1629119500000|2021-08-16 13:11:40|9486.4|9476.4|9488.9|9478.9|9488.9|9478.9|9486.4|9476.4|4
1629119510000|2021-08-16 13:11:50|9489|9479|9488.6|9478.6|9489.1|9479.1|9488.6|9478.6|6
1629119520000|2021-08-16 13:12:00|9489|9479|9489.1|9479.1|9489.1|9479.1|9487.5|9477.5|14
1629119530000|2021-08-16 13:12:10|9489.3|9479.3|9489.3|9479.3|9489.8|9479.8|9489.1|9479.1|11
1629119540000|2021-08-16 13:12:20|9489.8|9479.8|9489.9|9479.9|9490.5|9480.5|9489.1|9479.1|18
1629119550000|2021-08-16 13:12:30|9490.4|9480.4|9493|9483|9494|9484|9489.9|9479.9|10
1629119560000|2021-08-16 13:12:40|9492.9|9482.9|9493.6|9483.6|9494|9484|9491.5|9481.5|14
1629119570000|2021-08-16 13:12:50|9493.4|9483.4|9495.5|9485.5|9495.5|9485.5|9493.4|9483.4|4
1629119580000|2021-08-16 13:13:00|9495.3|9485.3|9495.8|9485.8|9496.3|9486.3|9495|9485|14
1629119590000|2021-08-16 13:13:10|9496|9486|9501.1|9491.1|9501.1|9491.1|9496|9486|12
1629119600000|2021-08-16 13:13:20|9501|9491|9500|9490|9501.3|9491.3|9500|9490|4
1629119610000|2021-08-16 13:13:30|9500.3|9490.3|9499.9|9489.9|9500.5|9490.5|9499.5|9489.5|6
1629119620000|2021-08-16 13:13:40|9499.8|9489.8|9500.4|9490.4|9501|9491|9499.8|9489.8|7
1629119630000|2021-08-16 13:13:50|9500|9490|9500.4|9490.4|9500.4|9490.4|9500|9490|2
1629119640000|2021-08-16 13:14:00|9500.1|9490.1|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|6
1629119650000|2021-08-16 13:14:10|9500|9490|9500|9490|9500|9490|9499.8|9489.8|3
1629119660000|2021-08-16 13:14:20|9499.9|9489.9|9498.8|9488.8|9499.9|9489.9|9498.8|9488.8|5
1629119670000|2021-08-16 13:14:30|9499|9489|9499.6|9489.6|9499.6|9489.6|9499|9489|7
1629119680000|2021-08-16 13:14:40|9499.3|9489.3|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|5
1629119690000|2021-08-16 13:14:50|9499.4|9489.4|9499.5|9489.5|9499.6|9489.6|9499.4|9489.4|5
1629119700000|2021-08-16 13:15:00|9499.3|9489.3|9499.8|9489.8|9500|9490|9499.3|9489.3|9
1629119710000|2021-08-16 13:15:10|9499.4|9489.4|9499|9489|9499.4|9489.4|9499|9489|3
1629119720000|2021-08-16 13:15:20|9498.9|9488.9|9498.9|9488.9|9499.3|9489.3|9498.9|9488.9|12
1629119730000|2021-08-16 13:15:30|9499|9489|9499|9489|9499|9489|9497.9|9487.9|9
1629119740000|2021-08-16 13:15:40|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|2
1629119750000|2021-08-16 13:15:50|9497.5|9487.5|9499.1|9489.1|9499.1|9489.1|9497.5|9487.5|5
1629119760000|2021-08-16 13:16:00|9499.3|9489.3|9498.8|9488.8|9499.6|9489.6|9498.5|9488.5|11
1629119770000|2021-08-16 13:16:10|9498.4|9488.4|9495.9|9485.9|9498.4|9488.4|9495.9|9485.9|6
1629119780000|2021-08-16 13:16:20|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|3
1629119790000|2021-08-16 13:16:30|9496.8|9486.8|9495.4|9485.4|9497.3|9487.3|9493.4|9483.4|23
1629119800000|2021-08-16 13:16:40|9495.1|9485.1|9498.5|9488.5|9498.5|9488.5|9495.1|9485.1|15
1629119810000|2021-08-16 13:16:50|9498.4|9488.4|9495.9|9485.9|9498.5|9488.5|9495.6|9485.6|10
1629119820000|2021-08-16 13:17:00|9495.5|9485.5|9496.1|9486.1|9496.1|9486.1|9495.5|9485.5|3
1629119830000|2021-08-16 13:17:10|9496.4|9486.4|9494.4|9484.4|9496.4|9486.4|9494.4|9484.4|8
1629119840000|2021-08-16 13:17:20|9494.1|9484.1|9493.3|9483.3|9494.1|9484.1|9491.9|9481.9|9
1629119850000|2021-08-16 13:17:30|9493.5|9483.5|9493.8|9483.8|9494.5|9484.5|9493.5|9483.5|7
1629119860000|2021-08-16 13:17:40|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|8
1629119870000|2021-08-16 13:17:50|9492.3|9482.3|9491.9|9481.9|9492.5|9482.5|9491.6|9481.6|9
1629119880000|2021-08-16 13:18:00|9490.6|9480.6|9492.1|9482.1|9492.1|9482.1|9489.1|9479.1|14
1629119890000|2021-08-16 13:18:10|9491.6|9481.6|9491|9481|9491.6|9481.6|9490.5|9480.5|6
1629119900000|2021-08-16 13:18:20|9490.5|9480.5|9489.1|9479.1|9491|9481|9489.1|9479.1|5
1629119910000|2021-08-16 13:18:30|9489.4|9479.4|9488.8|9478.8|9490.5|9480.5|9488.8|9478.8|12
1629119920000|2021-08-16 13:18:40|9488.9|9478.9|9489.1|9479.1|9490.3|9480.3|9488.9|9478.9|10
1629119930000|2021-08-16 13:18:50|9489.3|9479.3|9491.4|9481.4|9492.4|9482.4|9489.3|9479.3|12
1629119940000|2021-08-16 13:19:00|9491.6|9481.6|9490|9480|9492.1|9482.1|9490|9480|11
1629119950000|2021-08-16 13:19:10|9491.5|9481.5|9488.4|9478.4|9491.5|9481.5|9487.9|9477.9|15
1629119960000|2021-08-16 13:19:20|9489.4|9479.4|9486.1|9476.1|9489.4|9479.4|9483.9|9473.9|20
1629119970000|2021-08-16 13:19:30|9486.5|9476.5|9487.1|9477.1|9487.3|9477.3|9485.9|9475.9|12
1629119990000|2021-08-16 13:19:50|9486.3|9476.3|9486.5|9476.5|9488.4|9478.4|9486.3|9476.3|6
1629120000000|2021-08-16 13:20:00|9486.3|9476.3|9486.8|9476.8|9486.9|9476.9|9485.8|9475.8|8
1629120010000|2021-08-16 13:20:10|9487.3|9477.3|9488.1|9478.1|9488.1|9478.1|9487.3|9477.3|4
1629120020000|2021-08-16 13:20:20|9488|9478|9488.8|9478.8|9488.9|9478.9|9487.5|9477.5|10
1629120040000|2021-08-16 13:20:40|9489|9479|9489.6|9479.6|9489.9|9479.9|9489|9479|7
1629120050000|2021-08-16 13:20:50|9489.9|9479.9|9491.1|9481.1|9491.1|9481.1|9489.6|9479.6|9
1629120060000|2021-08-16 13:21:00|9490.9|9480.9|9491.6|9481.6|9491.6|9481.6|9490.9|9480.9|3
1629120070000|2021-08-16 13:21:10|9491.9|9481.9|9491.9|9481.9|9492.4|9482.4|9491.9|9481.9|4
1629120080000|2021-08-16 13:21:20|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|3
1629120090000|2021-08-16 13:21:30|9491.3|9481.3|9490.5|9480.5|9491.3|9481.3|9489.8|9479.8|9
1629120100000|2021-08-16 13:21:40|9490.8|9480.8|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|4
1629120110000|2021-08-16 13:21:50|9490.4|9480.4|9489.8|9479.8|9490.4|9480.4|9489.8|9479.8|4
1629120120000|2021-08-16 13:22:00|9489.5|9479.5|9489.6|9479.6|9491.6|9481.6|9489.5|9479.5|14
1629120130000|2021-08-16 13:22:10|9489.8|9479.8|9486.3|9476.3|9489.8|9479.8|9486.3|9476.3|11
1629120140000|2021-08-16 13:22:20|9486.1|9476.1|9484|9474|9486.1|9476.1|9484|9474|13
1629120150000|2021-08-16 13:22:30|9483.5|9473.5|9484.5|9474.5|9484.5|9474.5|9482.9|9472.9|9
1629120160000|2021-08-16 13:22:40|9484.9|9474.9|9485.1|9475.1|9485.8|9475.8|9483.9|9473.9|18
1629120170000|2021-08-16 13:22:50|9485|9475|9485|9475|9485.5|9475.5|9484.9|9474.9|4
1629120180000|2021-08-16 13:23:00|9485.1|9475.1|9487.1|9477.1|9487.4|9477.4|9485.1|9475.1|12
1629120190000|2021-08-16 13:23:10|9487.4|9477.4|9486.6|9476.6|9487.4|9477.4|9486.4|9476.4|5
1629120200000|2021-08-16 13:23:20|9487.1|9477.1|9485.6|9475.6|9487.4|9477.4|9485.5|9475.5|9
1629120210000|2021-08-16 13:23:30|9485.5|9475.5|9485.6|9475.6|9485.6|9475.6|9485.4|9475.4|3
1629120220000|2021-08-16 13:23:40|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|2
1629120230000|2021-08-16 13:23:50|9486.3|9476.3|9485.9|9475.9|9486.3|9476.3|9485.9|9475.9|2
1629120240000|2021-08-16 13:24:00|9485.3|9475.3|9483.4|9473.4|9487.6|9477.6|9483.4|9473.4|14
1629120250000|2021-08-16 13:24:10|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1629120260000|2021-08-16 13:24:20|9483.6|9473.6|9482.5|9472.5|9485.5|9475.5|9481.3|9471.3|16
1629120270000|2021-08-16 13:24:30|9482.6|9472.6|9483.3|9473.3|9485.4|9475.4|9482.6|9472.6|17
1629120280000|2021-08-16 13:24:40|9483.4|9473.4|9484.1|9474.1|9484.4|9474.4|9482.8|9472.8|14
1629120290000|2021-08-16 13:24:50|9484.9|9474.9|9486.8|9476.8|9487.1|9477.1|9484.6|9474.6|17
1629120300000|2021-08-16 13:25:00|9487|9477|9490.3|9480.3|9490.4|9480.4|9487|9477|12
1629120310000|2021-08-16 13:25:10|9490|9480|9486.3|9476.3|9490|9480|9486.1|9476.1|5
1629120320000|2021-08-16 13:25:20|9486.4|9476.4|9486.4|9476.4|9488.1|9478.1|9486.4|9476.4|9
1629120330000|2021-08-16 13:25:30|9486.5|9476.5|9488.3|9478.3|9488.4|9478.4|9486.4|9476.4|15
1629120340000|2021-08-16 13:25:40|9488.1|9478.1|9487.9|9477.9|9488.3|9478.3|9487.8|9477.8|9
1629120350000|2021-08-16 13:25:50|9488.1|9478.1|9489.4|9479.4|9489.4|9479.4|9488.1|9478.1|4
1629120360000|2021-08-16 13:26:00|9488.9|9478.9|9488.8|9478.8|9489|9479|9488.4|9478.4|8
1629120370000|2021-08-16 13:26:10|9488.9|9478.9|9487.6|9477.6|9489.1|9479.1|9487.6|9477.6|5
1629120380000|2021-08-16 13:26:20|9487.4|9477.4|9485.6|9475.6|9487.4|9477.4|9485.6|9475.6|5
1629120390000|2021-08-16 13:26:30|9485.8|9475.8|9488.6|9478.6|9488.9|9478.9|9485.8|9475.8|12
1629120400000|2021-08-16 13:26:40|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1629120410000|2021-08-16 13:26:50|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.9|9476.9|4
1629120420000|2021-08-16 13:27:00|9487.5|9477.5|9487.6|9477.6|9488.3|9478.3|9487.5|9477.5|5
1629120430000|2021-08-16 13:27:10|9487.1|9477.1|9486.9|9476.9|9487.8|9477.8|9486.4|9476.4|10
1629120440000|2021-08-16 13:27:20|9486.5|9476.5|9485|9475|9486.5|9476.5|9485|9475|6
1629120450000|2021-08-16 13:27:30|9484.8|9474.8|9484.8|9474.8|9485.1|9475.1|9484.8|9474.8|4
1629120460000|2021-08-16 13:27:40|9485|9475|9486.1|9476.1|9486.8|9476.8|9484.8|9474.8|12
1629120470000|2021-08-16 13:27:50|9485.8|9475.8|9485|9475|9485.8|9475.8|9484|9474|7
1629120480000|2021-08-16 13:28:00|9484.6|9474.6|9484.8|9474.8|9485|9475|9483.6|9473.6|11
1629120490000|2021-08-16 13:28:10|9485|9475|9486.3|9476.3|9486.8|9476.8|9484.4|9474.4|9
1629120500000|2021-08-16 13:28:20|9486.5|9476.5|9486.1|9476.1|9487|9477|9486.1|9476.1|7
1629120510000|2021-08-16 13:28:30|9486.5|9476.5|9485.6|9475.6|9486.5|9476.5|9485.1|9475.1|9
1629120520000|2021-08-16 13:28:40|9485.9|9475.9|9485.4|9475.4|9485.9|9475.9|9485.4|9475.4|2
1629120530000|2021-08-16 13:28:50|9485.1|9475.1|9486|9476|9486|9476|9484.5|9474.5|4
1629120540000|2021-08-16 13:29:00|9485.6|9475.6|9486.8|9476.8|9486.8|9476.8|9485.6|9475.6|10
1629120550000|2021-08-16 13:29:10|9487.1|9477.1|9486.6|9476.6|9487.1|9477.1|9486.4|9476.4|5
1629120560000|2021-08-16 13:29:20|9486.4|9476.4|9485.3|9475.3|9486.4|9476.4|9485.3|9475.3|3
1629120570000|2021-08-16 13:29:30|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1629120580000|2021-08-16 13:29:40|9485.1|9475.1|9484.8|9474.8|9485.1|9475.1|9484.8|9474.8|3
1629120600000|2021-08-16 13:30:00|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9483.8|9473.8|10
1629120610000|2021-08-16 13:30:10|9484.1|9474.1|9484.6|9474.6|9485.4|9475.4|9484.1|9474.1|18
1629120620000|2021-08-16 13:30:20|9484.8|9474.8|9485.9|9475.9|9485.9|9475.9|9484.3|9474.3|17
1629120630000|2021-08-16 13:30:30|9486.5|9476.5|9485.8|9475.8|9488.1|9478.1|9485.8|9475.8|11
1629120640000|2021-08-16 13:30:40|9486.3|9476.3|9483.9|9473.9|9486.3|9476.3|9483.9|9473.9|12
1629120650000|2021-08-16 13:30:50|9483.5|9473.5|9485.6|9475.6|9486.3|9476.3|9483.5|9473.5|20
1629120660000|2021-08-16 13:31:00|9485.9|9475.9|9485.5|9475.5|9486|9476|9485.5|9475.5|8
1629120670000|2021-08-16 13:31:10|9483.9|9473.9|9485.1|9475.1|9485.4|9475.4|9483.6|9473.6|18
1629120680000|2021-08-16 13:31:20|9485.6|9475.6|9486|9476|9487.1|9477.1|9485.1|9475.1|11
1629120690000|2021-08-16 13:31:30|9485.8|9475.8|9483.8|9473.8|9487|9477|9483.8|9473.8|12
1629120700000|2021-08-16 13:31:40|9483.6|9473.6|9479.3|9469.3|9484.3|9474.3|9479.3|9469.3|12
1629120710000|2021-08-16 13:31:50|9477.8|9467.8|9471.6|9461.6|9477.8|9467.8|9471.6|9461.6|16
1629120720000|2021-08-16 13:32:00|9471.5|9461.5|9473.1|9463.1|9473.1|9463.1|9471.5|9461.5|17
1629120730000|2021-08-16 13:32:10|9472.9|9462.9|9473.6|9463.6|9474.3|9464.3|9471.9|9461.9|14
1629120740000|2021-08-16 13:32:20|9473.1|9463.1|9472.6|9462.6|9473.3|9463.3|9472.4|9462.4|12
1629120750000|2021-08-16 13:32:30|9472.9|9462.9|9475.6|9465.6|9475.6|9465.6|9472.9|9462.9|10
1629120760000|2021-08-16 13:32:40|9475.4|9465.4|9476.1|9466.1|9476.5|9466.5|9475.3|9465.3|10
1629120770000|2021-08-16 13:32:50|9476.3|9466.3|9479.3|9469.3|9479.6|9469.6|9476.3|9466.3|14
1629120780000|2021-08-16 13:33:00|9479.4|9469.4|9475.6|9465.6|9480.1|9470.1|9475.6|9465.6|13
1629120790000|2021-08-16 13:33:10|9475.5|9465.5|9470.8|9460.8|9475.5|9465.5|9470.8|9460.8|17
1629120800000|2021-08-16 13:33:20|9471|9461|9470.4|9460.4|9472.1|9462.1|9470.4|9460.4|12
1629120810000|2021-08-16 13:33:30|9470.1|9460.1|9468|9458|9470.1|9460.1|9468|9458|15
1629120820000|2021-08-16 13:33:40|9468.1|9458.1|9468|9458|9468.1|9458.1|9465.1|9455.1|19
1629120830000|2021-08-16 13:33:50|9468.1|9458.1|9467.8|9457.8|9468.9|9458.9|9467.8|9457.8|11
1629120840000|2021-08-16 13:34:00|9467.9|9457.9|9462.3|9452.3|9468|9458|9460.3|9450.3|25
1629120850000|2021-08-16 13:34:10|9463.3|9453.3|9460.6|9450.6|9463.8|9453.8|9459.1|9449.1|23
1629120860000|2021-08-16 13:34:20|9460.8|9450.8|9460.1|9450.1|9463.3|9453.3|9459.4|9449.4|11
1629120870000|2021-08-16 13:34:30|9459.4|9449.4|9458.4|9448.4|9461.5|9451.5|9456.8|9446.8|24
1629120880000|2021-08-16 13:34:40|9459.1|9449.1|9454.8|9444.8|9459.1|9449.1|9454.1|9444.1|9
1629120890000|2021-08-16 13:34:50|9454.9|9444.9|9455|9445|9455.8|9445.8|9454.8|9444.8|8
1629120900000|2021-08-16 13:35:00|9454.9|9444.9|9452.6|9442.6|9454.9|9444.9|9449.1|9439.1|24
1629120910000|2021-08-16 13:35:10|9452.5|9442.5|9452|9442|9453.4|9443.4|9449.6|9439.6|18
1629120920000|2021-08-16 13:35:20|9452.3|9442.3|9455.1|9445.1|9455.1|9445.1|9450.1|9440.1|17
1629120930000|2021-08-16 13:35:30|9455.6|9445.6|9455.6|9445.6|9455.8|9445.8|9454.5|9444.5|14
1629120940000|2021-08-16 13:35:40|9455.8|9445.8|9457.6|9447.6|9457.6|9447.6|9455.8|9445.8|11
1629120950000|2021-08-16 13:35:50|9458.1|9448.1|9458.1|9448.1|9459.1|9449.1|9458.1|9448.1|9
1629120960000|2021-08-16 13:36:00|9458.5|9448.5|9459.3|9449.3|9460|9450|9458.5|9448.5|17
1629120970000|2021-08-16 13:36:10|9458.6|9448.6|9457.6|9447.6|9458.6|9448.6|9456.9|9446.9|12
1629120980000|2021-08-16 13:36:20|9457|9447|9462.1|9452.1|9462.1|9452.1|9457|9447|12
1629120990000|2021-08-16 13:36:30|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9461.4|9451.4|18
1629121000000|2021-08-16 13:36:40|9463.9|9453.9|9467.9|9457.9|9468|9458|9462|9452|21
1629121010000|2021-08-16 13:36:50|9467.8|9457.8|9465.4|9455.4|9467.8|9457.8|9465.4|9455.4|15
1629121020000|2021-08-16 13:37:00|9466.6|9456.6|9468.6|9458.6|9468.6|9458.6|9466.6|9456.6|11
1629121030000|2021-08-16 13:37:10|9468.5|9458.5|9467.8|9457.8|9468.5|9458.5|9466.9|9456.9|10
1629121040000|2021-08-16 13:37:20|9467.9|9457.9|9466.1|9456.1|9470.1|9460.1|9466.1|9456.1|15
1629121050000|2021-08-16 13:37:30|9465.9|9455.9|9466|9456|9466.5|9456.5|9462.3|9452.3|14
1629121060000|2021-08-16 13:37:40|9465.9|9455.9|9469.1|9459.1|9469.1|9459.1|9465.4|9455.4|20
1629121070000|2021-08-16 13:37:50|9468.9|9458.9|9467.1|9457.1|9469.6|9459.6|9467|9457|13
1629121080000|2021-08-16 13:38:00|9467.5|9457.5|9467.1|9457.1|9468|9458|9466|9456|12
1629121090000|2021-08-16 13:38:10|9467.6|9457.6|9466.1|9456.1|9467.6|9457.6|9463.9|9453.9|18
1629121100000|2021-08-16 13:38:20|9465.8|9455.8|9464.3|9454.3|9465.8|9455.8|9463.4|9453.4|13
1629121110000|2021-08-16 13:38:30|9464.4|9454.4|9459.3|9449.3|9464.4|9454.4|9459.3|9449.3|20
1629121120000|2021-08-16 13:38:40|9459.9|9449.9|9459.8|9449.8|9460.5|9450.5|9458.6|9448.6|19
1629121130000|2021-08-16 13:38:50|9459.9|9449.9|9459.6|9449.6|9461|9451|9459|9449|19
1629121140000|2021-08-16 13:39:00|9459.9|9449.9|9460.5|9450.5|9461|9451|9458.5|9448.5|17
1629121150000|2021-08-16 13:39:10|9460.6|9450.6|9466.8|9456.8|9466.8|9456.8|9460.5|9450.5|15
1629121160000|2021-08-16 13:39:20|9467.4|9457.4|9464.1|9454.1|9467.4|9457.4|9463.9|9453.9|13
1629121170000|2021-08-16 13:39:30|9464.6|9454.6|9464.8|9454.8|9465.4|9455.4|9464.3|9454.3|12
1629121180000|2021-08-16 13:39:40|9464.4|9454.4|9462.9|9452.9|9464.5|9454.5|9462.9|9452.9|10
1629121190000|2021-08-16 13:39:50|9462.6|9452.6|9462.6|9452.6|9463.1|9453.1|9462.6|9452.6|10
1629121200000|2021-08-16 13:40:00|9462.5|9452.5|9463.5|9453.5|9464.1|9454.1|9461.6|9451.6|14
1629121210000|2021-08-16 13:40:10|9463.8|9453.8|9464.8|9454.8|9465|9455|9463.8|9453.8|7
1629121220000|2021-08-16 13:40:20|9464.9|9454.9|9466.1|9456.1|9466.1|9456.1|9464.9|9454.9|4
1629121230000|2021-08-16 13:40:30|9466.4|9456.4|9467.1|9457.1|9467.3|9457.3|9466.1|9456.1|5
1629121240000|2021-08-16 13:40:40|9466.8|9456.8|9465.9|9455.9|9466.8|9456.8|9465.9|9455.9|4
1629121250000|2021-08-16 13:40:50|9465.6|9455.6|9464.6|9454.6|9465.6|9455.6|9464.6|9454.6|7
1629121260000|2021-08-16 13:41:00|9464.4|9454.4|9463.5|9453.5|9464.4|9454.4|9463.5|9453.5|5
1629121270000|2021-08-16 13:41:10|9464|9454|9467.1|9457.1|9467.1|9457.1|9464|9454|13
1629121280000|2021-08-16 13:41:20|9467|9457|9468.1|9458.1|9468.3|9458.3|9466.4|9456.4|6
1629121290000|2021-08-16 13:41:30|9468|9458|9467.8|9457.8|9469|9459|9466.9|9456.9|13
1629121300000|2021-08-16 13:41:40|9467.6|9457.6|9468.6|9458.6|9469|9459|9467.6|9457.6|7
1629121310000|2021-08-16 13:41:50|9468.4|9458.4|9468|9458|9468.4|9458.4|9467.4|9457.4|10
1629121320000|2021-08-16 13:42:00|9467.4|9457.4|9466.1|9456.1|9467.4|9457.4|9464.9|9454.9|16
1629121330000|2021-08-16 13:42:10|9466.4|9456.4|9469.4|9459.4|9469.4|9459.4|9466.4|9456.4|8
1629121340000|2021-08-16 13:42:20|9469.1|9459.1|9467.5|9457.5|9469.1|9459.1|9466.6|9456.6|8
1629121350000|2021-08-16 13:42:30|9467.4|9457.4|9465.9|9455.9|9467.4|9457.4|9465.1|9455.1|9
1629121370000|2021-08-16 13:42:50|9466.1|9456.1|9464.5|9454.5|9466.3|9456.3|9463.3|9453.3|8
1629121380000|2021-08-16 13:43:00|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9462.9|9452.9|11
1629121390000|2021-08-16 13:43:10|9463.3|9453.3|9463.3|9453.3|9463.4|9453.4|9463.3|9453.3|3
1629121400000|2021-08-16 13:43:20|9463.4|9453.4|9465.8|9455.8|9465.9|9455.9|9463.4|9453.4|10
1629121410000|2021-08-16 13:43:30|9465.3|9455.3|9464.8|9454.8|9465.3|9455.3|9463|9453|9
1629121420000|2021-08-16 13:43:40|9464.9|9454.9|9466.8|9456.8|9466.9|9456.9|9464.9|9454.9|4
1629121430000|2021-08-16 13:43:50|9466.4|9456.4|9468|9458|9468|9458|9466.4|9456.4|5
1629121440000|2021-08-16 13:44:00|9467.9|9457.9|9466.6|9456.6|9467.9|9457.9|9466.1|9456.1|14
1629121450000|2021-08-16 13:44:10|9466.1|9456.1|9466|9456|9466.1|9456.1|9465.8|9455.8|3
1629121460000|2021-08-16 13:44:20|9466.4|9456.4|9466|9456|9466.4|9456.4|9466|9456|3
1629121470000|2021-08-16 13:44:30|9466.1|9456.1|9467.5|9457.5|9467.9|9457.9|9466.1|9456.1|10
1629121480000|2021-08-16 13:44:40|9467.4|9457.4|9468.3|9458.3|9468.3|9458.3|9467.4|9457.4|3
1629121490000|2021-08-16 13:44:50|9468|9458|9469.1|9459.1|9469.4|9459.4|9468|9458|10
1629121500000|2021-08-16 13:45:00|9469.3|9459.3|9473.9|9463.9|9474.9|9464.9|9468.8|9458.8|14
1629121510000|2021-08-16 13:45:10|9474.9|9464.9|9474.9|9464.9|9476|9466|9474.3|9464.3|13
1629121520000|2021-08-16 13:45:20|9474.6|9464.6|9474.3|9464.3|9475.6|9465.6|9473.9|9463.9|10
1629121530000|2021-08-16 13:45:30|9474.4|9464.4|9474.5|9464.5|9474.5|9464.5|9471.8|9461.8|11
1629121540000|2021-08-16 13:45:40|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9473.8|9463.8|5
1629121550000|2021-08-16 13:45:50|9475|9465|9474.5|9464.5|9476.8|9466.8|9474.4|9464.4|14
1629121560000|2021-08-16 13:46:00|9474.8|9464.8|9471.9|9461.9|9474.9|9464.9|9471.6|9461.6|21
1629121570000|2021-08-16 13:46:10|9472|9462|9473.5|9463.5|9474.4|9464.4|9472|9462|20
1629121580000|2021-08-16 13:46:20|9474|9464|9471.9|9461.9|9474|9464|9471.5|9461.5|10
1629121590000|2021-08-16 13:46:30|9472.6|9462.6|9471.8|9461.8|9472.8|9462.8|9471.6|9461.6|14
1629121600000|2021-08-16 13:46:40|9471.6|9461.6|9471.6|9461.6|9472.4|9462.4|9471.5|9461.5|9
1629121610000|2021-08-16 13:46:50|9471.4|9461.4|9471.4|9461.4|9473.3|9463.3|9471.4|9461.4|12
1629121620000|2021-08-16 13:47:00|9471.9|9461.9|9469.5|9459.5|9472.3|9462.3|9469.5|9459.5|7
1629121630000|2021-08-16 13:47:10|9468.9|9458.9|9467.8|9457.8|9469.5|9459.5|9465.6|9455.6|21
1629121640000|2021-08-16 13:47:20|9467.6|9457.6|9466.9|9456.9|9467.6|9457.6|9465.8|9455.8|14
1629121650000|2021-08-16 13:47:30|9466.1|9456.1|9465.9|9455.9|9466.4|9456.4|9465.4|9455.4|18
1629121660000|2021-08-16 13:47:40|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466|9456|3
1629121670000|2021-08-16 13:47:50|9465.9|9455.9|9466.1|9456.1|9466.1|9456.1|9464.8|9454.8|10
1629121680000|2021-08-16 13:48:00|9466|9456|9466.4|9456.4|9466.4|9456.4|9465.3|9455.3|6
1629121690000|2021-08-16 13:48:10|9466.1|9456.1|9464.8|9454.8|9466.1|9456.1|9464|9454|12
1629121700000|2021-08-16 13:48:20|9464.3|9454.3|9465.3|9455.3|9465.6|9455.6|9464.3|9454.3|13
1629121710000|2021-08-16 13:48:30|9465.4|9455.4|9466.4|9456.4|9466.4|9456.4|9465.3|9455.3|7
1629121720000|2021-08-16 13:48:40|9465.1|9455.1|9465|9455|9467.5|9457.5|9464.6|9454.6|16
1629121730000|2021-08-16 13:48:50|9465.4|9455.4|9466.5|9456.5|9466.9|9456.9|9465.3|9455.3|19
1629121740000|2021-08-16 13:49:00|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9465.9|9455.9|4
1629121750000|2021-08-16 13:49:10|9465.9|9455.9|9464.3|9454.3|9465.9|9455.9|9463.4|9453.4|7
1629121760000|2021-08-16 13:49:20|9464|9454|9461.3|9451.3|9464|9454|9461.3|9451.3|8
1629121770000|2021-08-16 13:49:30|9461|9451|9461.6|9451.6|9461.6|9451.6|9460.5|9450.5|5
1629121780000|2021-08-16 13:49:40|9461.3|9451.3|9460|9450|9462.1|9452.1|9460|9450|14
1629121790000|2021-08-16 13:49:50|9459.8|9449.8|9459|9449|9461|9451|9459|9449|10
1629121800000|2021-08-16 13:50:00|9459.4|9449.4|9456.4|9446.4|9459.4|9449.4|9456.4|9446.4|13
1629121810000|2021-08-16 13:50:10|9456.1|9446.1|9454.4|9444.4|9456.8|9446.8|9454.1|9444.1|12
1629121820000|2021-08-16 13:50:20|9454.9|9444.9|9453.8|9443.8|9458.4|9448.4|9453.8|9443.8|15
1629121830000|2021-08-16 13:50:30|9453.6|9443.6|9458.1|9448.1|9458.1|9448.1|9453.6|9443.6|9
1629121840000|2021-08-16 13:50:40|9458|9448|9458.4|9448.4|9458.9|9448.9|9458|9448|4
1629121850000|2021-08-16 13:50:50|9458.1|9448.1|9456.9|9446.9|9458.4|9448.4|9456.9|9446.9|9
1629121860000|2021-08-16 13:51:00|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9455.8|9445.8|11
1629121870000|2021-08-16 13:51:10|9457.1|9447.1|9458.1|9448.1|9458.1|9448.1|9457|9447|15
1629121880000|2021-08-16 13:51:20|9458.9|9448.9|9459.1|9449.1|9459.1|9449.1|9458.9|9448.9|2
1629121890000|2021-08-16 13:51:30|9459.4|9449.4|9460.9|9450.9|9461.4|9451.4|9459.4|9449.4|7
1629121900000|2021-08-16 13:51:40|9461.1|9451.1|9460.8|9450.8|9461.4|9451.4|9460.8|9450.8|5
1629121910000|2021-08-16 13:51:50|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9459.3|9449.3|5
1629121920000|2021-08-16 13:52:00|9458.8|9448.8|9458|9448|9459.4|9449.4|9457.8|9447.8|13
1629121930000|2021-08-16 13:52:10|9458.1|9448.1|9457.6|9447.6|9458.1|9448.1|9457|9447|7
1629121940000|2021-08-16 13:52:20|9458.1|9448.1|9457.5|9447.5|9458.1|9448.1|9457.5|9447.5|7
1629121950000|2021-08-16 13:52:30|9457.9|9447.9|9458.6|9448.6|9459.9|9449.9|9457.9|9447.9|13
1629121960000|2021-08-16 13:52:40|9458.9|9448.9|9459.6|9449.6|9459.6|9449.6|9458.9|9448.9|4
1629121970000|2021-08-16 13:52:50|9459.5|9449.5|9458.1|9448.1|9459.5|9449.5|9458.1|9448.1|4
1629121980000|2021-08-16 13:53:00|9458.3|9448.3|9456.5|9446.5|9458.3|9448.3|9455.8|9445.8|10
1629121990000|2021-08-16 13:53:10|9456.6|9446.6|9456.6|9446.6|9458.6|9448.6|9456.6|9446.6|7
1629122000000|2021-08-16 13:53:20|9456.9|9446.9|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|2
1629122010000|2021-08-16 13:53:30|9457.1|9447.1|9458.4|9448.4|9458.4|9448.4|9456.9|9446.9|4
1629122020000|2021-08-16 13:53:40|9458.3|9448.3|9458.4|9448.4|9458.4|9448.4|9458.3|9448.3|4
1629122030000|2021-08-16 13:53:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1629122040000|2021-08-16 13:54:00|9458|9448|9456.5|9446.5|9458|9448|9456.5|9446.5|5
1629122050000|2021-08-16 13:54:10|9456.3|9446.3|9455.6|9445.6|9456.3|9446.3|9455.6|9445.6|6
1629122060000|2021-08-16 13:54:20|9455.9|9445.9|9456.4|9446.4|9456.4|9446.4|9455.9|9445.9|3
1629122070000|2021-08-16 13:54:30|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.9|9445.9|3
1629122080000|2021-08-16 13:54:40|9455.8|9445.8|9457.6|9447.6|9457.6|9447.6|9455.8|9445.8|4
1629122090000|2021-08-16 13:54:50|9457.8|9447.8|9457.9|9447.9|9457.9|9447.9|9457.8|9447.8|2
1629122100000|2021-08-16 13:55:00|9457.5|9447.5|9455.4|9445.4|9457.6|9447.6|9455.4|9445.4|11
1629122110000|2021-08-16 13:55:10|9454.9|9444.9|9453.9|9443.9|9454.9|9444.9|9453.8|9443.8|6
1629122120000|2021-08-16 13:55:20|9453.8|9443.8|9452|9442|9453.9|9443.9|9451.9|9441.9|9
1629122130000|2021-08-16 13:55:30|9451.9|9441.9|9450.3|9440.3|9451.9|9441.9|9449.1|9439.1|17
1629122140000|2021-08-16 13:55:40|9450.5|9440.5|9450.4|9440.4|9450.5|9440.5|9449.6|9439.6|6
1629122150000|2021-08-16 13:55:50|9450.3|9440.3|9449.6|9439.6|9450.3|9440.3|9448.6|9438.6|11
1629122160000|2021-08-16 13:56:00|9449.5|9439.5|9451|9441|9451.5|9441.5|9449.5|9439.5|10
1629122170000|2021-08-16 13:56:10|9450.8|9440.8|9451.1|9441.1|9451.1|9441.1|9450.5|9440.5|5
1629122180000|2021-08-16 13:56:20|9451.9|9441.9|9453.1|9443.1|9453.1|9443.1|9451.3|9441.3|14
1629122190000|2021-08-16 13:56:30|9452.6|9442.6|9451.9|9441.9|9452.6|9442.6|9451.9|9441.9|4
1629122200000|2021-08-16 13:56:40|9451.8|9441.8|9447.9|9437.9|9452|9442|9447.9|9437.9|19
1629122210000|2021-08-16 13:56:50|9448.1|9438.1|9445.6|9435.6|9448.1|9438.1|9445.6|9435.6|19
1629122220000|2021-08-16 13:57:00|9446|9436|9442|9432|9446|9436|9441.9|9431.9|22
1629122230000|2021-08-16 13:57:10|9442.3|9432.3|9444.9|9434.9|9444.9|9434.9|9441.4|9431.4|12
1629122240000|2021-08-16 13:57:20|9445|9435|9447.1|9437.1|9447.1|9437.1|9444.5|9434.5|10
1629122250000|2021-08-16 13:57:30|9446.6|9436.6|9446.8|9436.8|9447.3|9437.3|9446.3|9436.3|6
1629122260000|2021-08-16 13:57:40|9446.9|9436.9|9445.1|9435.1|9447.3|9437.3|9445|9435|7
1629122270000|2021-08-16 13:57:50|9445.3|9435.3|9448.4|9438.4|9448.6|9438.6|9445.3|9435.3|12
1629122280000|2021-08-16 13:58:00|9448.3|9438.3|9446|9436|9448.4|9438.4|9446|9436|16
1629122290000|2021-08-16 13:58:10|9445.9|9435.9|9444.6|9434.6|9445.9|9435.9|9443|9433|10
1629122300000|2021-08-16 13:58:20|9444.5|9434.5|9441.5|9431.5|9446.9|9436.9|9441.5|9431.5|18
1629122310000|2021-08-16 13:58:30|9441.6|9431.6|9442|9432|9442|9432|9441.5|9431.5|9
1629122320000|2021-08-16 13:58:40|9441.9|9431.9|9440.8|9430.8|9441.9|9431.9|9440.6|9430.6|15
1629122330000|2021-08-16 13:58:50|9441|9431|9438.8|9428.8|9441.3|9431.3|9438.4|9428.4|7
1629122340000|2021-08-16 13:59:00|9439.3|9429.3|9438.4|9428.4|9440.1|9430.1|9436.8|9426.8|18
1629122350000|2021-08-16 13:59:10|9438|9428|9437.3|9427.3|9438.1|9428.1|9436.9|9426.9|16
1629122360000|2021-08-16 13:59:20|9436.8|9426.8|9439|9429|9439.1|9429.1|9436.4|9426.4|18
1629122370000|2021-08-16 13:59:30|9439.1|9429.1|9440.8|9430.8|9441.4|9431.4|9439.1|9429.1|18
1629122380000|2021-08-16 13:59:40|9439.5|9429.5|9441.1|9431.1|9442.3|9432.3|9438.9|9428.9|16
1629122390000|2021-08-16 13:59:50|9441.4|9431.4|9442.3|9432.3|9443|9433|9441.1|9431.1|18
1629122400000|2021-08-16 14:00:00|9441.9|9431.9|9443|9433|9443|9433|9439|9429|18
1629122410000|2021-08-16 14:00:10|9442.9|9432.9|9443.8|9433.8|9443.8|9433.8|9442.9|9432.9|10
1629122420000|2021-08-16 14:00:20|9443.9|9433.9|9445|9435|9445|9435|9442.9|9432.9|10
1629122430000|2021-08-16 14:00:30|9444.8|9434.8|9446.9|9436.9|9446.9|9436.9|9444.6|9434.6|18
1629122440000|2021-08-16 14:00:40|9446.4|9436.4|9446.8|9436.8|9446.9|9436.9|9445.9|9435.9|9
1629122450000|2021-08-16 14:00:50|9447.4|9437.4|9447.5|9437.5|9451.6|9441.6|9447.4|9437.4|21
1629122460000|2021-08-16 14:01:00|9447.9|9437.9|9443.9|9433.9|9448|9438|9443.3|9433.3|22
1629122470000|2021-08-16 14:01:10|9443.6|9433.6|9445.4|9435.4|9445.4|9435.4|9443.1|9433.1|17
1629122480000|2021-08-16 14:01:20|9445.1|9435.1|9443.9|9433.9|9446.9|9436.9|9443.5|9433.5|14
1629122490000|2021-08-16 14:01:30|9444.3|9434.3|9444.3|9434.3|9445.1|9435.1|9443.9|9433.9|16
1629122500000|2021-08-16 14:01:40|9444|9434|9450.1|9440.1|9450.9|9440.9|9444|9434|16
1629122510000|2021-08-16 14:01:50|9449.8|9439.8|9450.6|9440.6|9450.6|9440.6|9449.8|9439.8|4
1629122520000|2021-08-16 14:02:00|9450.3|9440.3|9452.3|9442.3|9453.1|9443.1|9450.3|9440.3|14
1629122530000|2021-08-16 14:02:10|9453.4|9443.4|9452.3|9442.3|9453.5|9443.5|9451.6|9441.6|20
1629122540000|2021-08-16 14:02:20|9452.4|9442.4|9452.6|9442.6|9453.9|9443.9|9452.4|9442.4|13
1629122550000|2021-08-16 14:02:30|9452.8|9442.8|9458.4|9448.4|9458.4|9448.4|9452.8|9442.8|18
1629122560000|2021-08-16 14:02:40|9458.6|9448.6|9456.3|9446.3|9458.6|9448.6|9456.3|9446.3|12
1629122570000|2021-08-16 14:02:50|9456.1|9446.1|9456.1|9446.1|9456.8|9446.8|9454.1|9444.1|22
1629122580000|2021-08-16 14:03:00|9456.4|9446.4|9457.8|9447.8|9457.8|9447.8|9456.4|9446.4|5
1629122590000|2021-08-16 14:03:10|9457.6|9447.6|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|4
1629122600000|2021-08-16 14:03:20|9458|9448|9458.1|9448.1|9458.1|9448.1|9458|9448|2
1629122610000|2021-08-16 14:03:30|9457.9|9447.9|9457.6|9447.6|9458|9448|9457.6|9447.6|3
1629122620000|2021-08-16 14:03:40|9457.5|9447.5|9457|9447|9457.5|9447.5|9454.9|9444.9|18
1629122630000|2021-08-16 14:03:50|9456.8|9446.8|9456.5|9446.5|9457.8|9447.8|9456.4|9446.4|14
1629122640000|2021-08-16 14:04:00|9456.1|9446.1|9454.6|9444.6|9456.1|9446.1|9454.5|9444.5|7
1629122650000|2021-08-16 14:04:10|9455|9445|9456|9446|9456.6|9446.6|9454.6|9444.6|13
1629122660000|2021-08-16 14:04:20|9456.6|9446.6|9458.5|9448.5|9461.1|9451.1|9456.6|9446.6|16
1629122670000|2021-08-16 14:04:30|9458.8|9448.8|9458.8|9448.8|9459.8|9449.8|9457.6|9447.6|17
1629122680000|2021-08-16 14:04:40|9458.1|9448.1|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|4
1629122690000|2021-08-16 14:04:50|9457.8|9447.8|9454.4|9444.4|9457.8|9447.8|9453.4|9443.4|18
1629122700000|2021-08-16 14:05:00|9454.3|9444.3|9450.3|9440.3|9454.5|9444.5|9449.9|9439.9|22
1629122710000|2021-08-16 14:05:10|9451.3|9441.3|9452.6|9442.6|9452.9|9442.9|9449.8|9439.8|26
1629122720000|2021-08-16 14:05:20|9452.1|9442.1|9449.1|9439.1|9452.1|9442.1|9447.8|9437.8|19
1629122730000|2021-08-16 14:05:30|9449|9439|9452.4|9442.4|9452.4|9442.4|9449|9439|10
1629122740000|2021-08-16 14:05:40|9451.6|9441.6|9452.3|9442.3|9452.3|9442.3|9451.6|9441.6|2
1629122750000|2021-08-16 14:05:50|9452.5|9442.5|9457.9|9447.9|9458.3|9448.3|9452.3|9442.3|15
1629122760000|2021-08-16 14:06:00|9457.8|9447.8|9457.4|9447.4|9459.6|9449.6|9457|9447|18
1629122770000|2021-08-16 14:06:10|9457.3|9447.3|9457.4|9447.4|9457.9|9447.9|9457.3|9447.3|6
1629122780000|2021-08-16 14:06:20|9457.3|9447.3|9455|9445|9457.3|9447.3|9455|9445|8
1629122790000|2021-08-16 14:06:30|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|10
1629122800000|2021-08-16 14:06:40|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9452.3|9442.3|7
1629122810000|2021-08-16 14:06:50|9453.8|9443.8|9450.3|9440.3|9453.9|9443.9|9450.3|9440.3|20
1629122820000|2021-08-16 14:07:00|9450.8|9440.8|9450.5|9440.5|9451.9|9441.9|9450.5|9440.5|15
1629122830000|2021-08-16 14:07:10|9450|9440|9452.4|9442.4|9452.4|9442.4|9450|9440|4
1629122840000|2021-08-16 14:07:20|9452.3|9442.3|9453.3|9443.3|9454.4|9444.4|9450.3|9440.3|12
1629122850000|2021-08-16 14:07:30|9451.9|9441.9|9450|9440|9452.3|9442.3|9449.5|9439.5|21
1629122860000|2021-08-16 14:07:40|9450.8|9440.8|9454.1|9444.1|9454.1|9444.1|9450.8|9440.8|11
1629122870000|2021-08-16 14:07:50|9454|9444|9454.8|9444.8|9455.1|9445.1|9454|9444|11
1629122880000|2021-08-16 14:08:00|9454.5|9444.5|9453.8|9443.8|9454.9|9444.9|9452.3|9442.3|15
1629122890000|2021-08-16 14:08:10|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1629122900000|2021-08-16 14:08:20|9454.5|9444.5|9452.3|9442.3|9455|9445|9451.8|9441.8|11
1629122910000|2021-08-16 14:08:30|9452|9442|9451.3|9441.3|9452|9442|9450.4|9440.4|7
1629122920000|2021-08-16 14:08:40|9451.5|9441.5|9451.4|9441.4|9454|9444|9451.4|9441.4|15
1629122930000|2021-08-16 14:08:50|9450.5|9440.5|9452|9442|9452.4|9442.4|9450.5|9440.5|9
1629122940000|2021-08-16 14:09:00|9451.4|9441.4|9451.1|9441.1|9452.5|9442.5|9450.4|9440.4|14
1629122950000|2021-08-16 14:09:10|9452.4|9442.4|9447.1|9437.1|9452.4|9442.4|9447.1|9437.1|21
1629122960000|2021-08-16 14:09:20|9447.4|9437.4|9445|9435|9447.4|9437.4|9444.9|9434.9|13
1629122970000|2021-08-16 14:09:30|9445.3|9435.3|9444.9|9434.9|9446.3|9436.3|9444.5|9434.5|14
1629122980000|2021-08-16 14:09:40|9445.4|9435.4|9443.3|9433.3|9445.4|9435.4|9442.5|9432.5|25
1629122990000|2021-08-16 14:09:50|9443.5|9433.5|9444.3|9434.3|9445.3|9435.3|9443.5|9433.5|13
1629123000000|2021-08-16 14:10:00|9443.9|9433.9|9444.4|9434.4|9446.1|9436.1|9443.9|9433.9|19
1629123010000|2021-08-16 14:10:10|9444.5|9434.5|9443.9|9433.9|9445.8|9435.8|9443.8|9433.8|15
1629123020000|2021-08-16 14:10:20|9444|9434|9443.4|9433.4|9444.3|9434.3|9443.4|9433.4|7
1629123030000|2021-08-16 14:10:30|9443.3|9433.3|9442.4|9432.4|9443.3|9433.3|9441.1|9431.1|14
1629123040000|2021-08-16 14:10:40|9442.3|9432.3|9441|9431|9442.3|9432.3|9441|9431|8
1629123050000|2021-08-16 14:10:50|9440.9|9430.9|9441.1|9431.1|9441.3|9431.3|9440.5|9430.5|9
1629123060000|2021-08-16 14:11:00|9441|9431|9441.9|9431.9|9442.1|9432.1|9441|9431|17
1629123070000|2021-08-16 14:11:10|9441.6|9431.6|9441.3|9431.3|9441.6|9431.6|9441.1|9431.1|4
1629123080000|2021-08-16 14:11:20|9441.4|9431.4|9442.5|9432.5|9442.5|9432.5|9441.4|9431.4|5
1629123090000|2021-08-16 14:11:30|9442|9432|9444.9|9434.9|9444.9|9434.9|9442|9432|10
1629123100000|2021-08-16 14:11:40|9445.1|9435.1|9444.9|9434.9|9445.6|9435.6|9444.6|9434.6|7
1629123110000|2021-08-16 14:11:50|9445.1|9435.1|9447.9|9437.9|9447.9|9437.9|9445.1|9435.1|10
1629123120000|2021-08-16 14:12:00|9448.3|9438.3|9452.8|9442.8|9453.3|9443.3|9448.3|9438.3|11
1629123130000|2021-08-16 14:12:10|9452.6|9442.6|9451.3|9441.3|9452.6|9442.6|9449|9439|14
1629123140000|2021-08-16 14:12:20|9451.8|9441.8|9451.8|9441.8|9453.4|9443.4|9450.8|9440.8|14
1629123150000|2021-08-16 14:12:30|9451.5|9441.5|9450.8|9440.8|9451.9|9441.9|9450.1|9440.1|12
1629123160000|2021-08-16 14:12:40|9450.9|9440.9|9452.3|9442.3|9452.6|9442.6|9450.9|9440.9|8
1629123170000|2021-08-16 14:12:50|9452.6|9442.6|9450.9|9440.9|9453.9|9443.9|9450.9|9440.9|7
1629123180000|2021-08-16 14:13:00|9450.5|9440.5|9450.9|9440.9|9450.9|9440.9|9450.5|9440.5|5
1629123190000|2021-08-16 14:13:10|9451.1|9441.1|9448.8|9438.8|9451.9|9441.9|9448.6|9438.6|13
1629123200000|2021-08-16 14:13:20|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|5
1629123210000|2021-08-16 14:13:30|9450.4|9440.4|9452|9442|9452.6|9442.6|9450.4|9440.4|10
1629123220000|2021-08-16 14:13:40|9452.4|9442.4|9451.8|9441.8|9452.4|9442.4|9451.8|9441.8|4
1629123230000|2021-08-16 14:13:50|9451.9|9441.9|9448.5|9438.5|9452|9442|9447.6|9437.6|7
1629123240000|2021-08-16 14:14:00|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9447.6|9437.6|8
1629123250000|2021-08-16 14:14:10|9448.8|9438.8|9450.8|9440.8|9451|9441|9448.8|9438.8|6
1629123260000|2021-08-16 14:14:20|9450.6|9440.6|9447.9|9437.9|9450.6|9440.6|9447|9437|6
1629123270000|2021-08-16 14:14:30|9448.3|9438.3|9451.1|9441.1|9451.1|9441.1|9448.3|9438.3|4
1629123280000|2021-08-16 14:14:40|9451.4|9441.4|9450.4|9440.4|9452.4|9442.4|9449.1|9439.1|8
1629123290000|2021-08-16 14:14:50|9449.1|9439.1|9448.4|9438.4|9449.1|9439.1|9448.4|9438.4|3
1629123300000|2021-08-16 14:15:00|9448.5|9438.5|9450.6|9440.6|9451|9441|9448.5|9438.5|8
1629123310000|2021-08-16 14:15:10|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|2
1629123320000|2021-08-16 14:15:20|9451.3|9441.3|9447.9|9437.9|9452.1|9442.1|9447.3|9437.3|16
1629123330000|2021-08-16 14:15:30|9448|9438|9446.1|9436.1|9449.1|9439.1|9445|9435|14
1629123340000|2021-08-16 14:15:40|9446.3|9436.3|9446.1|9436.1|9446.3|9436.3|9445.6|9435.6|7
1629123350000|2021-08-16 14:15:50|9447.1|9437.1|9448.6|9438.6|9448.9|9438.9|9446.8|9436.8|12
1629123360000|2021-08-16 14:16:00|9448.5|9438.5|9446.5|9436.5|9448.5|9438.5|9445.6|9435.6|12
1629123370000|2021-08-16 14:16:10|9446.1|9436.1|9446.6|9436.6|9446.6|9436.6|9446.1|9436.1|5
1629123380000|2021-08-16 14:16:20|9446.8|9436.8|9447.5|9437.5|9447.5|9437.5|9446.6|9436.6|4
1629123390000|2021-08-16 14:16:30|9447.1|9437.1|9451.8|9441.8|9451.8|9441.8|9447.1|9437.1|11
1629123400000|2021-08-16 14:16:40|9452.4|9442.4|9451.5|9441.5|9453.5|9443.5|9451.5|9441.5|6
1629123410000|2021-08-16 14:16:50|9451.8|9441.8|9451.8|9441.8|9452.1|9442.1|9451.8|9441.8|5
1629123420000|2021-08-16 14:17:00|9451.4|9441.4|9451.8|9441.8|9451.8|9441.8|9451.4|9441.4|6
1629123430000|2021-08-16 14:17:10|9452.4|9442.4|9451.3|9441.3|9452.4|9442.4|9451.3|9441.3|4
1629123440000|2021-08-16 14:17:20|9450.8|9440.8|9446.8|9436.8|9450.8|9440.8|9446.1|9436.1|12
1629123450000|2021-08-16 14:17:30|9446.1|9436.1|9444.8|9434.8|9446.1|9436.1|9444.6|9434.6|12
1629123460000|2021-08-16 14:17:40|9445.9|9435.9|9446.5|9436.5|9446.5|9436.5|9445|9435|10
1629123470000|2021-08-16 14:17:50|9446.8|9436.8|9444.8|9434.8|9447|9437|9444.8|9434.8|12
1629123480000|2021-08-16 14:18:00|9444.9|9434.9|9445.6|9435.6|9445.6|9435.6|9444.5|9434.5|6
1629123490000|2021-08-16 14:18:10|9445.1|9435.1|9441.3|9431.3|9445.8|9435.8|9440.6|9430.6|9
1629123500000|2021-08-16 14:18:20|9440.9|9430.9|9442.9|9432.9|9443.5|9433.5|9440.5|9430.5|13
1629123510000|2021-08-16 14:18:30|9442.8|9432.8|9441.4|9431.4|9442.8|9432.8|9440.4|9430.4|13
1629123520000|2021-08-16 14:18:40|9441|9431|9441|9431|9441|9431|9440.6|9430.6|4
1629123530000|2021-08-16 14:18:50|9440.9|9430.9|9437.6|9427.6|9440.9|9430.9|9437.3|9427.3|18
1629123540000|2021-08-16 14:19:00|9437.8|9427.8|9437|9427|9438.4|9428.4|9436.3|9426.3|25
1629123550000|2021-08-16 14:19:10|9437.1|9427.1|9438|9428|9439.3|9429.3|9437.1|9427.1|16
1629123560000|2021-08-16 14:19:20|9438.1|9428.1|9438.3|9428.3|9438.8|9428.8|9437.3|9427.3|21
1629123570000|2021-08-16 14:19:30|9438.5|9428.5|9436.6|9426.6|9438.5|9428.5|9436.6|9426.6|13
1629123580000|2021-08-16 14:19:40|9436.9|9426.9|9436.4|9426.4|9436.9|9426.9|9436.4|9426.4|9
1629123590000|2021-08-16 14:19:50|9436.1|9426.1|9433.5|9423.5|9436.1|9426.1|9433.3|9423.3|20
1629123600000|2021-08-16 14:20:00|9433.1|9423.1|9430.1|9420.1|9433.4|9423.4|9430.1|9420.1|22
1629123610000|2021-08-16 14:20:10|9430.4|9420.4|9430.8|9420.8|9431.9|9421.9|9430.1|9420.1|11
1629123620000|2021-08-16 14:20:20|9431.3|9421.3|9431.3|9421.3|9432.5|9422.5|9431.1|9421.1|16
1629123630000|2021-08-16 14:20:30|9430.9|9420.9|9430.6|9420.6|9432.1|9422.1|9430.4|9420.4|15
1629123640000|2021-08-16 14:20:40|9431.9|9421.9|9431.4|9421.4|9431.9|9421.9|9430.1|9420.1|15
1629123650000|2021-08-16 14:20:50|9431.8|9421.8|9430.1|9420.1|9432.4|9422.4|9430.1|9420.1|11
1629123660000|2021-08-16 14:21:00|9430.4|9420.4|9431.4|9421.4|9431.5|9421.5|9430.3|9420.3|15
1629123670000|2021-08-16 14:21:10|9431.9|9421.9|9430.8|9420.8|9431.9|9421.9|9429.3|9419.3|25
1629123680000|2021-08-16 14:21:20|9430.5|9420.5|9428.8|9418.8|9431.3|9421.3|9428.4|9418.4|14
1629123690000|2021-08-16 14:21:30|9428.4|9418.4|9427.9|9417.9|9428.5|9418.5|9427.6|9417.6|12
1629123700000|2021-08-16 14:21:40|9429|9419|9429.4|9419.4|9429.9|9419.9|9428.9|9418.9|11
1629123710000|2021-08-16 14:21:50|9429.1|9419.1|9428|9418|9429.1|9419.1|9425.6|9415.6|18
1629123720000|2021-08-16 14:22:00|9427.9|9417.9|9426.3|9416.3|9428.3|9418.3|9426|9416|25
1629123730000|2021-08-16 14:22:10|9426.1|9416.1|9429.9|9419.9|9430|9420|9426.1|9416.1|19
1629123740000|2021-08-16 14:22:20|9429.6|9419.6|9428.1|9418.1|9430.6|9420.6|9427.9|9417.9|13
1629123750000|2021-08-16 14:22:30|9427.9|9417.9|9427.1|9417.1|9427.9|9417.9|9426.6|9416.6|11
1629123760000|2021-08-16 14:22:40|9427.6|9417.6|9427|9417|9427.6|9417.6|9426.4|9416.4|16
1629123770000|2021-08-16 14:22:50|9426.8|9416.8|9422.6|9412.6|9426.8|9416.8|9422.6|9412.6|13
1629123780000|2021-08-16 14:23:00|9422.3|9412.3|9424|9414|9424.6|9414.6|9421.9|9411.9|17
1629123790000|2021-08-16 14:23:10|9422.5|9412.5|9422.3|9412.3|9423|9413|9420.9|9410.9|27
1629123800000|2021-08-16 14:23:20|9421.8|9411.8|9426.8|9416.8|9427.4|9417.4|9421.8|9411.8|17
1629123810000|2021-08-16 14:23:30|9427.9|9417.9|9424.9|9414.9|9427.9|9417.9|9424.9|9414.9|12
1629123820000|2021-08-16 14:23:40|9424.6|9414.6|9422.8|9412.8|9424.8|9414.8|9422|9412|7
1629123830000|2021-08-16 14:23:50|9422.6|9412.6|9425.5|9415.5|9425.5|9415.5|9421.8|9411.8|19
1629123840000|2021-08-16 14:24:00|9426|9416|9425.5|9415.5|9426.4|9416.4|9423|9413|13
1629123850000|2021-08-16 14:24:10|9425.8|9415.8|9426.1|9416.1|9427.1|9417.1|9425.8|9415.8|15
1629123860000|2021-08-16 14:24:20|9426.4|9416.4|9427|9417|9427|9417|9425.6|9415.6|8
1629123870000|2021-08-16 14:24:30|9426.5|9416.5|9430.3|9420.3|9430.3|9420.3|9425.6|9415.6|10
1629123880000|2021-08-16 14:24:40|9430|9420|9429.8|9419.8|9430|9420|9428.9|9418.9|6
1629123890000|2021-08-16 14:24:50|9430.1|9420.1|9430.3|9420.3|9431|9421|9429.8|9419.8|7
1629123900000|2021-08-16 14:25:00|9430.5|9420.5|9434|9424|9434.8|9424.8|9430.5|9420.5|11
1629123910000|2021-08-16 14:25:10|9433.5|9423.5|9431|9421|9433.5|9423.5|9431|9421|6
1629123920000|2021-08-16 14:25:20|9430.6|9420.6|9431|9421|9431|9421|9430.6|9420.6|7
1629123930000|2021-08-16 14:25:30|9430.8|9420.8|9431.4|9421.4|9431.5|9421.5|9430.6|9420.6|9
1629123940000|2021-08-16 14:25:40|9431.9|9421.9|9436.1|9426.1|9436.4|9426.4|9431.9|9421.9|11
1629123950000|2021-08-16 14:25:50|9435.4|9425.4|9434.8|9424.8|9435.5|9425.5|9433.9|9423.9|12
1629123960000|2021-08-16 14:26:00|9434.5|9424.5|9436.5|9426.5|9436.9|9426.9|9434.5|9424.5|11
1629123970000|2021-08-16 14:26:10|9436.6|9426.6|9433.5|9423.5|9437.4|9427.4|9433.5|9423.5|15
1629123980000|2021-08-16 14:26:20|9433.8|9423.8|9432.3|9422.3|9433.8|9423.8|9431.4|9421.4|7
1629123990000|2021-08-16 14:26:30|9432.1|9422.1|9430.3|9420.3|9432.1|9422.1|9430.3|9420.3|8
1629124000000|2021-08-16 14:26:40|9430.5|9420.5|9431|9421|9431.4|9421.4|9430.5|9420.5|4
1629124010000|2021-08-16 14:26:50|9431.1|9421.1|9430.1|9420.1|9431.1|9421.1|9430.1|9420.1|5
1629124020000|2021-08-16 14:27:00|9429.8|9419.8|9428.1|9418.1|9430.3|9420.3|9428|9418|12
1629124030000|2021-08-16 14:27:10|9428.3|9418.3|9431.4|9421.4|9431.4|9421.4|9428.3|9418.3|9
1629124040000|2021-08-16 14:27:20|9432.1|9422.1|9433.3|9423.3|9434.8|9424.8|9432.1|9422.1|8
1629124050000|2021-08-16 14:27:30|9433.1|9423.1|9432.9|9422.9|9434.4|9424.4|9432.3|9422.3|9
1629124060000|2021-08-16 14:27:40|9432.6|9422.6|9431.1|9421.1|9432.6|9422.6|9431.1|9421.1|4
1629124070000|2021-08-16 14:27:50|9431.3|9421.3|9430|9420|9431.3|9421.3|9429.6|9419.6|7
1629124080000|2021-08-16 14:28:00|9429.6|9419.6|9425.6|9415.6|9429.8|9419.8|9425.6|9415.6|10
1629124090000|2021-08-16 14:28:10|9425.5|9415.5|9423.8|9413.8|9425.5|9415.5|9423.5|9413.5|16
1629124100000|2021-08-16 14:28:20|9423.3|9413.3|9424.6|9414.6|9424.6|9414.6|9423.1|9413.1|8
1629124110000|2021-08-16 14:28:30|9424.4|9414.4|9421.1|9411.1|9424.4|9414.4|9420.9|9410.9|20
1629124120000|2021-08-16 14:28:40|9420.9|9410.9|9419.3|9409.3|9421.6|9411.6|9416.9|9406.9|21
1629124130000|2021-08-16 14:28:50|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9413.9|9403.9|19
1629124140000|2021-08-16 14:29:00|9419.4|9409.4|9419.3|9409.3|9420.9|9410.9|9418.6|9408.6|17
1629124150000|2021-08-16 14:29:10|9419.9|9409.9|9421.8|9411.8|9421.8|9411.8|9418.8|9408.8|13
1629124160000|2021-08-16 14:29:20|9421.9|9411.9|9422.3|9412.3|9422.4|9412.4|9421.9|9411.9|5
1629124170000|2021-08-16 14:29:30|9422|9412|9423.3|9413.3|9423.3|9413.3|9422|9412|7
1629124180000|2021-08-16 14:29:40|9424.5|9414.5|9420.3|9410.3|9424.5|9414.5|9420.3|9410.3|9
1629124190000|2021-08-16 14:29:50|9418.9|9408.9|9420.8|9410.8|9420.8|9410.8|9418.9|9408.9|3
1629124200000|2021-08-16 14:30:00|9420.6|9410.6|9416.5|9406.5|9420.6|9410.6|9416.5|9406.5|25
1629124210000|2021-08-16 14:30:10|9416.9|9406.9|9418.4|9408.4|9418.4|9408.4|9416.8|9406.8|18
1629124220000|2021-08-16 14:30:20|9418.5|9408.5|9423.1|9413.1|9423.1|9413.1|9418.5|9408.5|14
1629124230000|2021-08-16 14:30:30|9423.5|9413.5|9422.6|9412.6|9423.5|9413.5|9422.1|9412.1|11
1629124240000|2021-08-16 14:30:40|9422.9|9412.9|9421.1|9411.1|9424.8|9414.8|9420.8|9410.8|14
1629124250000|2021-08-16 14:30:50|9421|9411|9421.4|9411.4|9421.6|9411.6|9419|9409|16
1629124260000|2021-08-16 14:31:00|9421.1|9411.1|9421.8|9411.8|9421.8|9411.8|9418.9|9408.9|18
1629124270000|2021-08-16 14:31:10|9421.6|9411.6|9425.1|9415.1|9425.6|9415.6|9421.6|9411.6|17
1629124280000|2021-08-16 14:31:20|9424.8|9414.8|9426.8|9416.8|9426.8|9416.8|9424.6|9414.6|11
1629124290000|2021-08-16 14:31:30|9427.1|9417.1|9427.9|9417.9|9427.9|9417.9|9427.1|9417.1|5
1629124300000|2021-08-16 14:31:40|9427.6|9417.6|9427.4|9417.4|9428|9418|9427.4|9417.4|5
1629124310000|2021-08-16 14:31:50|9427.6|9417.6|9427.8|9417.8|9428.5|9418.5|9427.6|9417.6|4
1629124320000|2021-08-16 14:32:00|9428.5|9418.5|9427.6|9417.6|9428.5|9418.5|9427.6|9417.6|6
1629124330000|2021-08-16 14:32:10|9427.4|9417.4|9425.8|9415.8|9427.4|9417.4|9425.8|9415.8|5
1629124340000|2021-08-16 14:32:20|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9424.3|9414.3|9
1629124350000|2021-08-16 14:32:30|9425.9|9415.9|9427.4|9417.4|9427.4|9417.4|9425.9|9415.9|3
1629124360000|2021-08-16 14:32:40|9426.9|9416.9|9427.6|9417.6|9427.6|9417.6|9426.6|9416.6|5
1629124370000|2021-08-16 14:32:50|9427.9|9417.9|9427.5|9417.5|9429.1|9419.1|9427.5|9417.5|9
1629124380000|2021-08-16 14:33:00|9427.8|9417.8|9424.8|9414.8|9427.8|9417.8|9424.6|9414.6|15
1629124390000|2021-08-16 14:33:10|9424|9414|9424.8|9414.8|9424.9|9414.9|9423.5|9413.5|13
1629124400000|2021-08-16 14:33:20|9424.5|9414.5|9425.1|9415.1|9425.1|9415.1|9424.3|9414.3|7
1629124410000|2021-08-16 14:33:30|9424.9|9414.9|9427.5|9417.5|9427.5|9417.5|9424.9|9414.9|6
1629124420000|2021-08-16 14:33:40|9427.8|9417.8|9425|9415|9427.9|9417.9|9424.5|9414.5|12
1629124430000|2021-08-16 14:33:50|9424.8|9414.8|9425|9415|9425|9415|9424.5|9414.5|3
1629124440000|2021-08-16 14:34:00|9425.5|9415.5|9423.8|9413.8|9426.6|9416.6|9423.1|9413.1|16
1629124450000|2021-08-16 14:34:10|9422.9|9412.9|9422.9|9412.9|9423|9413|9422.3|9412.3|6
1629124460000|2021-08-16 14:34:20|9423.1|9413.1|9422|9412|9423.3|9413.3|9421.9|9411.9|12
1629124470000|2021-08-16 14:34:30|9422.1|9412.1|9423.6|9413.6|9423.6|9413.6|9419.6|9409.6|18
1629124480000|2021-08-16 14:34:40|9423.4|9413.4|9426.3|9416.3|9426.5|9416.5|9422.9|9412.9|8
1629124490000|2021-08-16 14:34:50|9426.5|9416.5|9427.5|9417.5|9428|9418|9426.4|9416.4|10
1629124500000|2021-08-16 14:35:00|9427.4|9417.4|9423.8|9413.8|9427.4|9417.4|9423.3|9413.3|12
1629124510000|2021-08-16 14:35:10|9423.5|9413.5|9424.8|9414.8|9424.9|9414.9|9423.1|9413.1|8
1629124520000|2021-08-16 14:35:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1629124530000|2021-08-16 14:35:30|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9423.9|9413.9|4
1629124540000|2021-08-16 14:35:40|9425.3|9415.3|9428.5|9418.5|9428.8|9418.8|9425.3|9415.3|11
1629124550000|2021-08-16 14:35:50|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|4
1629124560000|2021-08-16 14:36:00|9429|9419|9429|9419|9429|9419|9428.6|9418.6|5
1629124570000|2021-08-16 14:36:10|9429.3|9419.3|9429.6|9419.6|9429.6|9419.6|9429.3|9419.3|3
1629124580000|2021-08-16 14:36:20|9429.5|9419.5|9428.9|9418.9|9429.6|9419.6|9428.9|9418.9|4
1629124590000|2021-08-16 14:36:30|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1629124600000|2021-08-16 14:36:40|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9428.4|9418.4|2
1629124610000|2021-08-16 14:36:50|9428.9|9418.9|9431.1|9421.1|9431.1|9421.1|9428.9|9418.9|5
1629124620000|2021-08-16 14:37:00|9431.5|9421.5|9432.3|9422.3|9432.4|9422.4|9431.1|9421.1|6
1629124630000|2021-08-16 14:37:10|9433.3|9423.3|9432.4|9422.4|9433.3|9423.3|9432.4|9422.4|3
1629124640000|2021-08-16 14:37:20|9432.5|9422.5|9433.3|9423.3|9434|9424|9432.4|9422.4|7
1629124650000|2021-08-16 14:37:30|9433.4|9423.4|9434.4|9424.4|9434.5|9424.5|9433.4|9423.4|7
1629124660000|2021-08-16 14:37:40|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9433.5|9423.5|6
1629124680000|2021-08-16 14:38:00|9434.9|9424.9|9433.9|9423.9|9435.1|9425.1|9433.9|9423.9|6
1629124690000|2021-08-16 14:38:10|9434.1|9424.1|9434.3|9424.3|9434.6|9424.6|9434.1|9424.1|3
1629124700000|2021-08-16 14:38:20|9434.1|9424.1|9432.6|9422.6|9434.1|9424.1|9432.6|9422.6|3
1629124710000|2021-08-16 14:38:30|9432.9|9422.9|9434|9424|9434.9|9424.9|9432.9|9422.9|10
1629124720000|2021-08-16 14:38:40|9434.1|9424.1|9436.3|9426.3|9436.3|9426.3|9433.9|9423.9|12
1629124730000|2021-08-16 14:38:50|9436.4|9426.4|9438.1|9428.1|9438.6|9428.6|9436|9426|14
1629124740000|2021-08-16 14:39:00|9437.1|9427.1|9438.6|9428.6|9438.6|9428.6|9434.3|9424.3|16
1629124750000|2021-08-16 14:39:10|9438|9428|9435.1|9425.1|9438|9428|9435|9425|13
1629124760000|2021-08-16 14:39:20|9435|9425|9438.1|9428.1|9438.1|9428.1|9435|9425|9
1629124770000|2021-08-16 14:39:30|9439.1|9429.1|9439.4|9429.4|9439.4|9429.4|9438.8|9428.8|7
1629124780000|2021-08-16 14:39:40|9439.5|9429.5|9440.6|9430.6|9440.9|9430.9|9439.5|9429.5|6
1629124790000|2021-08-16 14:39:50|9439.8|9429.8|9442.3|9432.3|9442.3|9432.3|9439.8|9429.8|10
1629124800000|2021-08-16 14:40:00|9442.4|9432.4|9440.6|9430.6|9442.9|9432.9|9440.6|9430.6|12
1629124810000|2021-08-16 14:40:10|9440.1|9430.1|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|8
1629124820000|2021-08-16 14:40:20|9440.9|9430.9|9441|9431|9441.8|9431.8|9440.9|9430.9|5
1629124830000|2021-08-16 14:40:30|9440.8|9430.8|9441|9431|9441|9431|9440.8|9430.8|4
1629124840000|2021-08-16 14:40:40|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.8|9430.8|3
1629124850000|2021-08-16 14:40:50|9441|9431|9436|9426|9441.6|9431.6|9434.6|9424.6|14
1629124860000|2021-08-16 14:41:00|9435.6|9425.6|9436.3|9426.3|9436.3|9426.3|9435.6|9425.6|7
1629124870000|2021-08-16 14:41:10|9436|9426|9435.8|9425.8|9436.4|9426.4|9435.8|9425.8|5
1629124880000|2021-08-16 14:41:20|9436.3|9426.3|9437.1|9427.1|9437.1|9427.1|9435.8|9425.8|8
1629124890000|2021-08-16 14:41:30|9437.4|9427.4|9433.1|9423.1|9437.4|9427.4|9433.1|9423.1|9
1629124900000|2021-08-16 14:41:40|9432.9|9422.9|9433.5|9423.5|9433.5|9423.5|9432.9|9422.9|4
1629124910000|2021-08-16 14:41:50|9433.6|9423.6|9434.8|9424.8|9434.9|9424.9|9433.6|9423.6|3
1629124920000|2021-08-16 14:42:00|9434.6|9424.6|9431.9|9421.9|9434.6|9424.6|9431.9|9421.9|9
1629124930000|2021-08-16 14:42:10|9431.6|9421.6|9433.1|9423.1|9433.1|9423.1|9431.1|9421.1|14
1629124940000|2021-08-16 14:42:20|9433.6|9423.6|9434.5|9424.5|9435|9425|9433.6|9423.6|14
1629124950000|2021-08-16 14:42:30|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1629124960000|2021-08-16 14:42:40|9434.8|9424.8|9435.1|9425.1|9435.1|9425.1|9434.8|9424.8|2
1629124970000|2021-08-16 14:42:50|9435|9425|9434|9424|9435|9425|9431.6|9421.6|10
1629124980000|2021-08-16 14:43:00|9434.1|9424.1|9434.3|9424.3|9434.3|9424.3|9434.1|9424.1|6
1629124990000|2021-08-16 14:43:10|9434.1|9424.1|9431.4|9421.4|9434.1|9424.1|9431.4|9421.4|11
1629125000000|2021-08-16 14:43:20|9431.3|9421.3|9430|9420|9431.3|9421.3|9430|9420|9
1629125020000|2021-08-16 14:43:40|9429.9|9419.9|9430|9420|9430.3|9420.3|9429.5|9419.5|6
1629125030000|2021-08-16 14:43:50|9430.1|9420.1|9431.4|9421.4|9431.4|9421.4|9430.1|9420.1|3
1629125040000|2021-08-16 14:44:00|9431.3|9421.3|9431.1|9421.1|9431.3|9421.3|9430.5|9420.5|8
1629125050000|2021-08-16 14:44:10|9431.4|9421.4|9432.3|9422.3|9432.3|9422.3|9431.4|9421.4|11
1629125060000|2021-08-16 14:44:20|9433.6|9423.6|9435.6|9425.6|9436.1|9426.1|9433.6|9423.6|7
1629125070000|2021-08-16 14:44:30|9436|9426|9435.9|9425.9|9436.1|9426.1|9435.4|9425.4|6
1629125080000|2021-08-16 14:44:40|9435.6|9425.6|9432.9|9422.9|9435.6|9425.6|9432.9|9422.9|6
1629125090000|2021-08-16 14:44:50|9432.6|9422.6|9432.8|9422.8|9433.1|9423.1|9431.8|9421.8|6
1629125100000|2021-08-16 14:45:00|9432.9|9422.9|9434.8|9424.8|9434.9|9424.9|9432.8|9422.8|8
1629125110000|2021-08-16 14:45:10|9434.6|9424.6|9433.6|9423.6|9434.6|9424.6|9432.8|9422.8|15
1629125120000|2021-08-16 14:45:20|9433.4|9423.4|9432.6|9422.6|9435.5|9425.5|9432.6|9422.6|14
1629125130000|2021-08-16 14:45:30|9432|9422|9431.6|9421.6|9432|9422|9431.1|9421.1|9
1629125140000|2021-08-16 14:45:40|9432.4|9422.4|9433|9423|9433.6|9423.6|9432.4|9422.4|9
1629125150000|2021-08-16 14:45:50|9432.8|9422.8|9432.6|9422.6|9433.3|9423.3|9432.5|9422.5|16
1629125160000|2021-08-16 14:46:00|9432.4|9422.4|9432.9|9422.9|9433.4|9423.4|9432.4|9422.4|9
1629125170000|2021-08-16 14:46:10|9432.8|9422.8|9431.8|9421.8|9433.6|9423.6|9431.5|9421.5|13
1629125180000|2021-08-16 14:46:20|9431.9|9421.9|9436.6|9426.6|9436.6|9426.6|9431.9|9421.9|7
1629125190000|2021-08-16 14:46:30|9436.1|9426.1|9436|9426|9436.1|9426.1|9435.5|9425.5|4
1629125200000|2021-08-16 14:46:40|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9434.9|9424.9|6
1629125210000|2021-08-16 14:46:50|9436|9426|9435.4|9425.4|9436|9426|9435.3|9425.3|4
1629125220000|2021-08-16 14:47:00|9435.3|9425.3|9436|9426|9436|9426|9435|9425|5
1629125240000|2021-08-16 14:47:20|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1629125250000|2021-08-16 14:47:30|9435.1|9425.1|9435.1|9425.1|9435.5|9425.5|9434.9|9424.9|9
1629125260000|2021-08-16 14:47:40|9434.9|9424.9|9433.9|9423.9|9434.9|9424.9|9432.5|9422.5|8
1629125270000|2021-08-16 14:47:50|9434|9424|9435.1|9425.1|9435.9|9425.9|9434|9424|14
1629125280000|2021-08-16 14:48:00|9434.9|9424.9|9434.1|9424.1|9434.9|9424.9|9434.1|9424.1|4
1629125290000|2021-08-16 14:48:10|9434|9424|9432.6|9422.6|9434|9424|9432.5|9422.5|12
1629125300000|2021-08-16 14:48:20|9432.4|9422.4|9432.5|9422.5|9433.1|9423.1|9432|9422|9
1629125310000|2021-08-16 14:48:30|9432.4|9422.4|9431.8|9421.8|9432.5|9422.5|9431.8|9421.8|8
1629125320000|2021-08-16 14:48:40|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1629125330000|2021-08-16 14:48:50|9431.4|9421.4|9433.6|9423.6|9433.9|9423.9|9431.1|9421.1|10
1629125340000|2021-08-16 14:49:00|9433.5|9423.5|9437.1|9427.1|9438|9428|9433.5|9423.5|14
1629125350000|2021-08-16 14:49:10|9437.5|9427.5|9436.9|9426.9|9437.6|9427.6|9436.6|9426.6|10
1629125360000|2021-08-16 14:49:20|9436.6|9426.6|9436.5|9426.5|9436.6|9426.6|9436.4|9426.4|4
1629125370000|2021-08-16 14:49:30|9436.6|9426.6|9435.8|9425.8|9436.6|9426.6|9435.8|9425.8|6
1629125380000|2021-08-16 14:49:40|9435.5|9425.5|9434.6|9424.6|9435.5|9425.5|9434.3|9424.3|8
1629125390000|2021-08-16 14:49:50|9434.9|9424.9|9435.8|9425.8|9436.1|9426.1|9434.1|9424.1|7
1629125400000|2021-08-16 14:50:00|9436.1|9426.1|9436|9426|9436.5|9426.5|9435.5|9425.5|9
1629125410000|2021-08-16 14:50:10|9436.1|9426.1|9435.5|9425.5|9436.1|9426.1|9434.3|9424.3|6
1629125420000|2021-08-16 14:50:20|9436.4|9426.4|9436.1|9426.1|9436.6|9426.6|9436|9426|7
1629125430000|2021-08-16 14:50:30|9435.5|9425.5|9434.9|9424.9|9435.5|9425.5|9434.6|9424.6|7
1629125440000|2021-08-16 14:50:40|9434.5|9424.5|9435.9|9425.9|9435.9|9425.9|9434.4|9424.4|9
1629125450000|2021-08-16 14:50:50|9436.1|9426.1|9435.1|9425.1|9436.1|9426.1|9434.9|9424.9|6
1629125460000|2021-08-16 14:51:00|9435.4|9425.4|9438.9|9428.9|9439.6|9429.6|9435.4|9425.4|12
1629125470000|2021-08-16 14:51:10|9439.4|9429.4|9441.8|9431.8|9441.8|9431.8|9439.4|9429.4|8
1629125480000|2021-08-16 14:51:20|9442.5|9432.5|9442|9432|9443|9433|9441.3|9431.3|15
1629125490000|2021-08-16 14:51:30|9442.1|9432.1|9442.6|9432.6|9442.6|9432.6|9442.1|9432.1|3
1629125500000|2021-08-16 14:51:40|9442.9|9432.9|9448|9438|9448|9438|9442.9|9432.9|10
1629125510000|2021-08-16 14:51:50|9446.5|9436.5|9447|9437|9447|9437|9446|9436|9
1629125520000|2021-08-16 14:52:00|9447.1|9437.1|9448.4|9438.4|9450.1|9440.1|9447.1|9437.1|8
1629125530000|2021-08-16 14:52:10|9447.8|9437.8|9445.3|9435.3|9447.8|9437.8|9445.3|9435.3|5
1629125540000|2021-08-16 14:52:20|9445.6|9435.6|9445.3|9435.3|9445.6|9435.6|9445.3|9435.3|4
1629125550000|2021-08-16 14:52:30|9445|9435|9444.3|9434.3|9445|9435|9443.8|9433.8|9
1629125560000|2021-08-16 14:52:40|9445|9435|9445.4|9435.4|9445.4|9435.4|9445|9435|3
1629125570000|2021-08-16 14:52:50|9445.6|9435.6|9446.1|9436.1|9446.1|9436.1|9445.6|9435.6|2
1629125580000|2021-08-16 14:53:00|9446|9436|9443.8|9433.8|9446|9436|9443.8|9433.8|8
1629125590000|2021-08-16 14:53:10|9444|9434|9444.5|9434.5|9445.1|9435.1|9444|9434|10
1629125600000|2021-08-16 14:53:20|9444.4|9434.4|9444.3|9434.3|9444.4|9434.4|9444|9434|8
1629125610000|2021-08-16 14:53:30|9444.4|9434.4|9443.8|9433.8|9444.4|9434.4|9443.5|9433.5|8
1629125620000|2021-08-16 14:53:40|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.1|9433.1|3
1629125630000|2021-08-16 14:53:50|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1629125640000|2021-08-16 14:54:00|9443.4|9433.4|9442.4|9432.4|9443.4|9433.4|9442.4|9432.4|3
1629125650000|2021-08-16 14:54:10|9442.3|9432.3|9436.3|9426.3|9442.3|9432.3|9436.3|9426.3|11
1629125660000|2021-08-16 14:54:20|9436.1|9426.1|9434.1|9424.1|9436.1|9426.1|9434.1|9424.1|8
1629125670000|2021-08-16 14:54:30|9434.6|9424.6|9436.9|9426.9|9436.9|9426.9|9434.6|9424.6|6
1629125680000|2021-08-16 14:54:40|9437.1|9427.1|9437.1|9427.1|9437.4|9427.4|9436.8|9426.8|7
1629125690000|2021-08-16 14:54:50|9437.5|9427.5|9436.5|9426.5|9438.4|9428.4|9436.5|9426.5|12
1629125700000|2021-08-16 14:55:00|9436|9426|9434.1|9424.1|9436.1|9426.1|9433.9|9423.9|9
1629125710000|2021-08-16 14:55:10|9433.6|9423.6|9432.9|9422.9|9434.9|9424.9|9432.9|9422.9|8
1629125720000|2021-08-16 14:55:20|9433.4|9423.4|9433.4|9423.4|9434.4|9424.4|9432.9|9422.9|11
1629125730000|2021-08-16 14:55:30|9432.9|9422.9|9433.9|9423.9|9434.4|9424.4|9432.9|9422.9|8
1629125740000|2021-08-16 14:55:40|9433.5|9423.5|9435.5|9425.5|9435.5|9425.5|9432.9|9422.9|12
1629125750000|2021-08-16 14:55:50|9435.4|9425.4|9435.4|9425.4|9436.3|9426.3|9435.4|9425.4|3
1629125760000|2021-08-16 14:56:00|9436.3|9426.3|9436.1|9426.1|9436.9|9426.9|9435.6|9425.6|8
1629125770000|2021-08-16 14:56:10|9436|9426|9435.6|9425.6|9436|9426|9435.6|9425.6|2
1629125780000|2021-08-16 14:56:20|9435.8|9425.8|9436|9426|9436|9426|9435.8|9425.8|2
1629125790000|2021-08-16 14:56:30|9435.9|9425.9|9435.4|9425.4|9435.9|9425.9|9435.4|9425.4|3
1629125800000|2021-08-16 14:56:40|9434.5|9424.5|9433.6|9423.6|9434.5|9424.5|9433|9423|5
1629125810000|2021-08-16 14:56:50|9433.8|9423.8|9434.1|9424.1|9434.1|9424.1|9433.8|9423.8|2
1629125820000|2021-08-16 14:57:00|9435.4|9425.4|9435.1|9425.1|9435.4|9425.4|9434|9424|5
1629125830000|2021-08-16 14:57:10|9435.5|9425.5|9436.4|9426.4|9436.4|9426.4|9435.5|9425.5|4
1629125840000|2021-08-16 14:57:20|9436.3|9426.3|9435.3|9425.3|9436.3|9426.3|9435|9425|8
1629125850000|2021-08-16 14:57:30|9435.5|9425.5|9433.8|9423.8|9435.5|9425.5|9433.3|9423.3|13
1629125860000|2021-08-16 14:57:40|9433.9|9423.9|9434.9|9424.9|9434.9|9424.9|9433.9|9423.9|9
1629125870000|2021-08-16 14:57:50|9434.6|9424.6|9433.8|9423.8|9434.6|9424.6|9433.8|9423.8|5
1629125880000|2021-08-16 14:58:00|9434.3|9424.3|9435.6|9425.6|9435.6|9425.6|9434.3|9424.3|8
1629125890000|2021-08-16 14:58:10|9436.1|9426.1|9437.6|9427.6|9437.9|9427.9|9436.1|9426.1|3
1629125900000|2021-08-16 14:58:20|9437.8|9427.8|9441.3|9431.3|9441.4|9431.4|9437.8|9427.8|16
1629125910000|2021-08-16 14:58:30|9442.5|9432.5|9438|9428|9442.6|9432.6|9437.9|9427.9|15
1629125920000|2021-08-16 14:58:40|9438.3|9428.3|9438|9428|9438.3|9428.3|9438|9428|4
1629125930000|2021-08-16 14:58:50|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|2
1629125940000|2021-08-16 14:59:00|9438.9|9428.9|9438.8|9428.8|9438.9|9428.9|9438.8|9428.8|2
1629125960000|2021-08-16 14:59:20|9438.5|9428.5|9438.4|9428.4|9438.5|9428.5|9437.4|9427.4|9
1629125970000|2021-08-16 14:59:30|9438.3|9428.3|9438.5|9428.5|9439.1|9429.1|9438.3|9428.3|11
1629125980000|2021-08-16 14:59:40|9438.3|9428.3|9434.9|9424.9|9438.3|9428.3|9434.8|9424.8|5
1629125990000|2021-08-16 14:59:50|9435.3|9425.3|9434.8|9424.8|9435.3|9425.3|9434.3|9424.3|9
1629126000000|2021-08-16 15:00:00|9434.9|9424.9|9437.6|9427.6|9438.4|9428.4|9434.9|9424.9|13
1629126010000|2021-08-16 15:00:10|9437.8|9427.8|9439.9|9429.9|9440.3|9430.3|9437.8|9427.8|10
1629126020000|2021-08-16 15:00:20|9439.8|9429.8|9440.3|9430.3|9440.4|9430.4|9439.8|9429.8|13
1629126030000|2021-08-16 15:00:30|9440|9430|9441|9431|9441|9431|9440|9430|4
1629126040000|2021-08-16 15:00:40|9441.4|9431.4|9442.1|9432.1|9442.1|9432.1|9441.4|9431.4|3
1629126050000|2021-08-16 15:00:50|9442.4|9432.4|9443.3|9433.3|9445.4|9435.4|9442.4|9432.4|16
1629126060000|2021-08-16 15:01:00|9443.5|9433.5|9443.4|9433.4|9444.4|9434.4|9441.9|9431.9|12
1629126070000|2021-08-16 15:01:10|9443.5|9433.5|9443.4|9433.4|9443.9|9433.9|9443.3|9433.3|6
1629126080000|2021-08-16 15:01:20|9443.6|9433.6|9441.6|9431.6|9443.6|9433.6|9441.6|9431.6|14
1629126090000|2021-08-16 15:01:30|9441.4|9431.4|9439.8|9429.8|9441.4|9431.4|9438.8|9428.8|13
1629126100000|2021-08-16 15:01:40|9439.9|9429.9|9440.5|9430.5|9441.1|9431.1|9439.9|9429.9|8
1629126110000|2021-08-16 15:01:50|9440.6|9430.6|9441.9|9431.9|9441.9|9431.9|9440.6|9430.6|13
1629126120000|2021-08-16 15:02:00|9442.1|9432.1|9445.9|9435.9|9445.9|9435.9|9442.1|9432.1|16
1629126130000|2021-08-16 15:02:10|9445.6|9435.6|9445.4|9435.4|9445.9|9435.9|9445.4|9435.4|3
1629126140000|2021-08-16 15:02:20|9445.3|9435.3|9446.1|9436.1|9446.1|9436.1|9445.1|9435.1|13
1629126150000|2021-08-16 15:02:30|9445.9|9435.9|9447.5|9437.5|9448.4|9438.4|9445.9|9435.9|13
1629126160000|2021-08-16 15:02:40|9447.1|9437.1|9447.1|9437.1|9447.9|9437.9|9447.1|9437.1|13
1629126170000|2021-08-16 15:02:50|9446.9|9436.9|9445|9435|9446.9|9436.9|9445|9435|7
1629126180000|2021-08-16 15:03:00|9444.4|9434.4|9445.6|9435.6|9445.9|9435.9|9444.4|9434.4|6
1629126190000|2021-08-16 15:03:10|9445.9|9435.9|9446|9436|9446.1|9436.1|9445.5|9435.5|6
1629126200000|2021-08-16 15:03:20|9445.4|9435.4|9444.9|9434.9|9445.4|9435.4|9444|9434|8
1629126210000|2021-08-16 15:03:30|9444.3|9434.3|9445.9|9435.9|9445.9|9435.9|9444.3|9434.3|5
1629126220000|2021-08-16 15:03:40|9446|9436|9445.3|9435.3|9446|9436|9445.3|9435.3|4
1629126230000|2021-08-16 15:03:50|9444.3|9434.3|9445|9435|9445.1|9435.1|9444|9434|10
1629126240000|2021-08-16 15:04:00|9445.3|9435.3|9445|9435|9445.5|9435.5|9445|9435|4
1629126250000|2021-08-16 15:04:10|9444.9|9434.9|9443.4|9433.4|9444.9|9434.9|9443.4|9433.4|6
1629126260000|2021-08-16 15:04:20|9444.1|9434.1|9445.5|9435.5|9445.5|9435.5|9444.1|9434.1|9
1629126270000|2021-08-16 15:04:30|9445.4|9435.4|9443.4|9433.4|9445.4|9435.4|9443|9433|10
1629126280000|2021-08-16 15:04:40|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.9|9431.9|4
1629126290000|2021-08-16 15:04:50|9441.8|9431.8|9440.9|9430.9|9441.8|9431.8|9440.6|9430.6|7
1629126300000|2021-08-16 15:05:00|9440.6|9430.6|9440.1|9430.1|9440.9|9430.9|9439.8|9429.8|10
1629126310000|2021-08-16 15:05:10|9440|9430|9439.9|9429.9|9440|9430|9439.3|9429.3|5
1629126320000|2021-08-16 15:05:20|9440|9430|9440.1|9430.1|9440.1|9430.1|9440|9430|2
1629126330000|2021-08-16 15:05:30|9440.4|9430.4|9442|9432|9442|9432|9440.4|9430.4|7
1629126340000|2021-08-16 15:05:40|9441.8|9431.8|9440.4|9430.4|9441.8|9431.8|9440.4|9430.4|6
1629126350000|2021-08-16 15:05:50|9440.3|9430.3|9441.5|9431.5|9441.5|9431.5|9440.1|9430.1|10
1629126360000|2021-08-16 15:06:00|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.4|9429.4|11
1629126370000|2021-08-16 15:06:10|9439.8|9429.8|9437.1|9427.1|9439.8|9429.8|9437|9427|8
1629126380000|2021-08-16 15:06:20|9437.4|9427.4|9438.8|9428.8|9438.8|9428.8|9437.4|9427.4|3
1629126390000|2021-08-16 15:06:30|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9437.5|9427.5|5
1629126400000|2021-08-16 15:06:40|9438.4|9428.4|9439.3|9429.3|9439.5|9429.5|9438.4|9428.4|6
1629126410000|2021-08-16 15:06:50|9439.5|9429.5|9438.4|9428.4|9439.5|9429.5|9437.8|9427.8|11
1629126430000|2021-08-16 15:07:10|9438.1|9428.1|9439.4|9429.4|9439.4|9429.4|9438.1|9428.1|5
1629126440000|2021-08-16 15:07:20|9438.3|9428.3|9438.9|9428.9|9438.9|9428.9|9438.3|9428.3|3
1629126450000|2021-08-16 15:07:30|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9438.9|9428.9|3
1629126460000|2021-08-16 15:07:40|9439.3|9429.3|9440.3|9430.3|9442|9432|9439.3|9429.3|12
1629126470000|2021-08-16 15:07:50|9440|9430|9439.5|9429.5|9440|9430|9439.4|9429.4|4
1629126480000|2021-08-16 15:08:00|9439.4|9429.4|9440.4|9430.4|9440.4|9430.4|9438.8|9428.8|10
1629126490000|2021-08-16 15:08:10|9439.3|9429.3|9440.4|9430.4|9440.4|9430.4|9439.3|9429.3|3
1629126500000|2021-08-16 15:08:20|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1629126510000|2021-08-16 15:08:30|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|4
1629126520000|2021-08-16 15:08:40|9440.4|9430.4|9441.6|9431.6|9441.6|9431.6|9440|9430|6
1629126530000|2021-08-16 15:08:50|9441.9|9431.9|9442.4|9432.4|9442.9|9432.9|9441.9|9431.9|9
1629126540000|2021-08-16 15:09:00|9442.1|9432.1|9441.6|9431.6|9442.4|9432.4|9441.6|9431.6|8
1629126550000|2021-08-16 15:09:10|9442.1|9432.1|9442.8|9432.8|9442.9|9432.9|9441.8|9431.8|7
1629126560000|2021-08-16 15:09:20|9442.6|9432.6|9441.5|9431.5|9442.8|9432.8|9441.3|9431.3|16
1629126570000|2021-08-16 15:09:30|9441.1|9431.1|9444.3|9434.3|9444.3|9434.3|9441.1|9431.1|9
1629126580000|2021-08-16 15:09:40|9443.9|9433.9|9444.4|9434.4|9444.4|9434.4|9443.9|9433.9|2
1629126590000|2021-08-16 15:09:50|9443.9|9433.9|9443.9|9433.9|9444.4|9434.4|9443.9|9433.9|4
1629126600000|2021-08-16 15:10:00|9444.4|9434.4|9447.5|9437.5|9447.5|9437.5|9444.4|9434.4|11
1629126610000|2021-08-16 15:10:10|9447.6|9437.6|9445.4|9435.4|9447.6|9437.6|9445.4|9435.4|4
1629126620000|2021-08-16 15:10:20|9444.6|9434.6|9445.6|9435.6|9445.6|9435.6|9443.8|9433.8|12
1629126630000|2021-08-16 15:10:30|9445.5|9435.5|9443.9|9433.9|9445.5|9435.5|9443.9|9433.9|6
1629126640000|2021-08-16 15:10:40|9443.8|9433.8|9443.9|9433.9|9443.9|9433.9|9443.6|9433.6|4
1629126650000|2021-08-16 15:10:50|9444.1|9434.1|9443.6|9433.6|9444.4|9434.4|9443.6|9433.6|4
1629126660000|2021-08-16 15:11:00|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1629126670000|2021-08-16 15:11:10|9443.8|9433.8|9442.1|9432.1|9443.8|9433.8|9442|9432|9
1629126680000|2021-08-16 15:11:20|9442|9432|9442.1|9432.1|9442.1|9432.1|9442|9432|2
1629126690000|2021-08-16 15:11:30|9442|9432|9440.9|9430.9|9442|9432|9440.6|9430.6|7
1629126700000|2021-08-16 15:11:40|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|3
1629126710000|2021-08-16 15:11:50|9440.1|9430.1|9439.4|9429.4|9440.1|9430.1|9439|9429|6
1629126720000|2021-08-16 15:12:00|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1629126730000|2021-08-16 15:12:10|9439.9|9429.9|9442.1|9432.1|9442.1|9432.1|9439.9|9429.9|6
1629126740000|2021-08-16 15:12:20|9442.5|9432.5|9443.6|9433.6|9443.8|9433.8|9442.5|9432.5|5
1629126750000|2021-08-16 15:12:30|9443.5|9433.5|9444|9434|9444|9434|9443.5|9433.5|3
1629126760000|2021-08-16 15:12:40|9444.4|9434.4|9444|9434|9444.5|9434.5|9444|9434|6
1629126770000|2021-08-16 15:12:50|9443.6|9433.6|9444.1|9434.1|9444.1|9434.1|9443.6|9433.6|2
1629126780000|2021-08-16 15:13:00|9444.4|9434.4|9444.1|9434.1|9444.4|9434.4|9443.9|9433.9|3
1629126790000|2021-08-16 15:13:10|9443.9|9433.9|9443.6|9433.6|9444.1|9434.1|9443.5|9433.5|6
1629126810000|2021-08-16 15:13:30|9443.9|9433.9|9442|9432|9443.9|9433.9|9442|9432|5
1629126820000|2021-08-16 15:13:40|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1629126830000|2021-08-16 15:13:50|9442|9432|9442|9432|9442.6|9432.6|9442|9432|3
1629126840000|2021-08-16 15:14:00|9442.5|9432.5|9442.9|9432.9|9443.6|9433.6|9442|9432|9
1629126850000|2021-08-16 15:14:10|9442.1|9432.1|9442.9|9432.9|9443.4|9433.4|9442.1|9432.1|6
1629126860000|2021-08-16 15:14:20|9443.1|9433.1|9443.9|9433.9|9443.9|9433.9|9442.9|9432.9|5
1629126870000|2021-08-16 15:14:30|9444.1|9434.1|9446.3|9436.3|9446.3|9436.3|9444.1|9434.1|6
1629126880000|2021-08-16 15:14:40|9446.1|9436.1|9446.3|9436.3|9446.3|9436.3|9446.1|9436.1|2
1629126890000|2021-08-16 15:14:50|9446.5|9436.5|9448.9|9438.9|9449.4|9439.4|9446.5|9436.5|12
1629126900000|2021-08-16 15:15:00|9449.3|9439.3|9450.4|9440.4|9451.1|9441.1|9449.3|9439.3|13
1629126910000|2021-08-16 15:15:10|9450.1|9440.1|9449.1|9439.1|9450.1|9440.1|9448.6|9438.6|7
1629126920000|2021-08-16 15:15:20|9449.3|9439.3|9450.4|9440.4|9450.4|9440.4|9449.3|9439.3|6
1629126930000|2021-08-16 15:15:30|9450.1|9440.1|9450.1|9440.1|9450.4|9440.4|9450.1|9440.1|3
1629126940000|2021-08-16 15:15:40|9450|9440|9450.4|9440.4|9450.4|9440.4|9450|9440|2
1629126950000|2021-08-16 15:15:50|9450.1|9440.1|9450.1|9440.1|9450.4|9440.4|9450.1|9440.1|3
1629126960000|2021-08-16 15:16:00|9450|9440|9449.4|9439.4|9450|9440|9449.4|9439.4|3
1629126970000|2021-08-16 15:16:10|9449|9439|9449.8|9439.8|9449.8|9439.8|9449|9439|3
1629126980000|2021-08-16 15:16:20|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1629126990000|2021-08-16 15:16:30|9450|9440|9448.6|9438.6|9450|9440|9448.6|9438.6|9
1629127000000|2021-08-16 15:16:40|9449|9439|9449.9|9439.9|9449.9|9439.9|9449|9439|5
1629127010000|2021-08-16 15:16:50|9450.9|9440.9|9449.8|9439.8|9451.1|9441.1|9449.6|9439.6|5
1629127020000|2021-08-16 15:17:00|9449.9|9439.9|9449.5|9439.5|9450|9440|9449|9439|7
1629127030000|2021-08-16 15:17:10|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1629127040000|2021-08-16 15:17:20|9449.9|9439.9|9450.9|9440.9|9450.9|9440.9|9449.9|9439.9|2
1629127050000|2021-08-16 15:17:30|9451.4|9441.4|9451.6|9441.6|9451.6|9441.6|9451.4|9441.4|2
1629127060000|2021-08-16 15:17:40|9451.1|9441.1|9451.4|9441.4|9451.4|9441.4|9450.9|9440.9|3
1629127070000|2021-08-16 15:17:50|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|2
1629127080000|2021-08-16 15:18:00|9453.1|9443.1|9452.6|9442.6|9453.3|9443.3|9452.3|9442.3|11
1629127090000|2021-08-16 15:18:10|9452.9|9442.9|9451.5|9441.5|9452.9|9442.9|9451|9441|7
1629127100000|2021-08-16 15:18:20|9451.8|9441.8|9451.9|9441.9|9451.9|9441.9|9451.8|9441.8|2
1629127110000|2021-08-16 15:18:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1629127120000|2021-08-16 15:18:40|9451.4|9441.4|9451.8|9441.8|9451.8|9441.8|9451|9441|5
1629127130000|2021-08-16 15:18:50|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629127140000|2021-08-16 15:19:00|9452.1|9442.1|9453.1|9443.1|9453.1|9443.1|9452.1|9442.1|5
1629127150000|2021-08-16 15:19:10|9452.9|9442.9|9451.9|9441.9|9453.1|9443.1|9451.8|9441.8|10
1629127160000|2021-08-16 15:19:20|9452.1|9442.1|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|3
1629127170000|2021-08-16 15:19:30|9451.9|9441.9|9450.6|9440.6|9451.9|9441.9|9449.9|9439.9|6
1629127180000|2021-08-16 15:19:40|9451.1|9441.1|9451|9441|9451.1|9441.1|9450.9|9440.9|3
1629127190000|2021-08-16 15:19:50|9451.5|9441.5|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|2
1629127200000|2021-08-16 15:20:00|9450.9|9440.9|9453.3|9443.3|9453.3|9443.3|9450.9|9440.9|9
1629127230000|2021-08-16 15:20:30|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1629127260000|2021-08-16 15:21:00|9453.4|9443.4|9456.5|9446.5|9457|9447|9453.4|9443.4|8
1629127270000|2021-08-16 15:21:10|9456.8|9446.8|9455.9|9445.9|9456.8|9446.8|9455.9|9445.9|4
1629127280000|2021-08-16 15:21:20|9456.4|9446.4|9454.3|9444.3|9456.4|9446.4|9453.6|9443.6|8
1629127290000|2021-08-16 15:21:30|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1629127300000|2021-08-16 15:21:40|9455.4|9445.4|9454|9444|9455.4|9445.4|9454|9444|2
1629127310000|2021-08-16 15:21:50|9453.5|9443.5|9453.6|9443.6|9453.6|9443.6|9453.5|9443.5|2
1629127320000|2021-08-16 15:22:00|9453.5|9443.5|9453.5|9443.5|9454.9|9444.9|9453.5|9443.5|3
1629127330000|2021-08-16 15:22:10|9452.8|9442.8|9451.1|9441.1|9452.8|9442.8|9451.1|9441.1|2
1629127340000|2021-08-16 15:22:20|9451.4|9441.4|9449.5|9439.5|9451.4|9441.4|9449.5|9439.5|8
1629127350000|2021-08-16 15:22:30|9449|9439|9449.6|9439.6|9450.5|9440.5|9448|9438|7
1629127360000|2021-08-16 15:22:40|9451.3|9441.3|9451.6|9441.6|9451.6|9441.6|9450.5|9440.5|5
1629127370000|2021-08-16 15:22:50|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1629127380000|2021-08-16 15:23:00|9451|9441|9449.3|9439.3|9451|9441|9449.3|9439.3|3
1629127400000|2021-08-16 15:23:20|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1629127410000|2021-08-16 15:23:30|9448.3|9438.3|9447.9|9437.9|9448.3|9438.3|9447.9|9437.9|2
1629127420000|2021-08-16 15:23:40|9448.1|9438.1|9448.1|9438.1|9448.4|9438.4|9447.9|9437.9|4
1629127430000|2021-08-16 15:23:50|9447.4|9437.4|9446.1|9436.1|9447.4|9437.4|9446.1|9436.1|4
1629127440000|2021-08-16 15:24:00|9446.3|9436.3|9446.3|9436.3|9446.5|9436.5|9446.1|9436.1|6
1629127450000|2021-08-16 15:24:10|9446.5|9436.5|9447|9437|9447.6|9437.6|9446.5|9436.5|6
1629127470000|2021-08-16 15:24:30|9447.5|9437.5|9447.5|9437.5|9447.8|9437.8|9447|9437|5
1629127480000|2021-08-16 15:24:40|9447.4|9437.4|9446.6|9436.6|9447.4|9437.4|9446.6|9436.6|3
1629127490000|2021-08-16 15:24:50|9444.6|9434.6|9445.3|9435.3|9445.3|9435.3|9444|9434|9
1629127500000|2021-08-16 15:25:00|9445.5|9435.5|9445.9|9435.9|9446.1|9436.1|9445.4|9435.4|7
1629127510000|2021-08-16 15:25:10|9446.3|9436.3|9445.1|9435.1|9447.1|9437.1|9445.1|9435.1|16
1629127520000|2021-08-16 15:25:20|9445.3|9435.3|9447.9|9437.9|9447.9|9437.9|9445.3|9435.3|9
1629127530000|2021-08-16 15:25:30|9447.6|9437.6|9445.8|9435.8|9448.3|9438.3|9445|9435|12
1629127540000|2021-08-16 15:25:40|9445.9|9435.9|9446.3|9436.3|9447.6|9437.6|9445.4|9435.4|16
1629127550000|2021-08-16 15:25:50|9446.6|9436.6|9447.6|9437.6|9447.6|9437.6|9446.6|9436.6|6
1629127560000|2021-08-16 15:26:00|9448.3|9438.3|9448.9|9438.9|9449|9439|9448.3|9438.3|5
1629127570000|2021-08-16 15:26:10|9449|9439|9449.5|9439.5|9449.9|9439.9|9448.3|9438.3|12
1629127580000|2021-08-16 15:26:20|9449.3|9439.3|9451.1|9441.1|9451.9|9441.9|9449.3|9439.3|9
1629127590000|2021-08-16 15:26:30|9451|9441|9451|9441|9451|9441|9450.8|9440.8|3
1629127600000|2021-08-16 15:26:40|9451.1|9441.1|9452.6|9442.6|9452.9|9442.9|9451.1|9441.1|6
1629127610000|2021-08-16 15:26:50|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9451.9|9441.9|8
1629127620000|2021-08-16 15:27:00|9452.5|9442.5|9452.6|9442.6|9452.6|9442.6|9452.5|9442.5|2
1629127630000|2021-08-16 15:27:10|9452.9|9442.9|9452.1|9442.1|9453.5|9443.5|9451.6|9441.6|11
1629127640000|2021-08-16 15:27:20|9452|9442|9451|9441|9452|9442|9450.9|9440.9|4
1629127650000|2021-08-16 15:27:30|9450.6|9440.6|9451.1|9441.1|9451.1|9441.1|9450.5|9440.5|5
1629127660000|2021-08-16 15:27:40|9451.4|9441.4|9451.8|9441.8|9451.8|9441.8|9451|9441|6
1629127670000|2021-08-16 15:27:50|9451.5|9441.5|9451.9|9441.9|9452|9442|9451.5|9441.5|4
1629127680000|2021-08-16 15:28:00|9451.5|9441.5|9451.4|9441.4|9451.5|9441.5|9450.8|9440.8|7
1629127690000|2021-08-16 15:28:10|9451.6|9441.6|9450.1|9440.1|9452.5|9442.5|9449.9|9439.9|13
1629127700000|2021-08-16 15:28:20|9450.4|9440.4|9449.1|9439.1|9450.8|9440.8|9448.1|9438.1|12
1629127710000|2021-08-16 15:28:30|9448.4|9438.4|9447.8|9437.8|9448.9|9438.9|9447.8|9437.8|7
1629127720000|2021-08-16 15:28:40|9448|9438|9449.3|9439.3|9449.3|9439.3|9447.8|9437.8|4
1629127730000|2021-08-16 15:28:50|9449.4|9439.4|9448.6|9438.6|9449.9|9439.9|9448.5|9438.5|8
1629127750000|2021-08-16 15:29:10|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1629127760000|2021-08-16 15:29:20|9448.9|9438.9|9449.9|9439.9|9449.9|9439.9|9448.9|9438.9|3
1629127770000|2021-08-16 15:29:30|9449.6|9439.6|9449.9|9439.9|9449.9|9439.9|9449.6|9439.6|2
1629127780000|2021-08-16 15:29:40|9450.3|9440.3|9449.9|9439.9|9450.3|9440.3|9449.9|9439.9|2
1629127790000|2021-08-16 15:29:50|9450|9440|9450.6|9440.6|9450.6|9440.6|9450|9440|8
1629127800000|2021-08-16 15:30:00|9450.4|9440.4|9449|9439|9451.4|9441.4|9449|9439|13
1629127810000|2021-08-16 15:30:10|9449.4|9439.4|9449.1|9439.1|9450.8|9440.8|9449.1|9439.1|6
1629127820000|2021-08-16 15:30:20|9449.4|9439.4|9449.9|9439.9|9450.3|9440.3|9449.4|9439.4|7
1629127830000|2021-08-16 15:30:30|9448.4|9438.4|9448.6|9438.6|9448.6|9438.6|9448.4|9438.4|4
1629127840000|2021-08-16 15:30:40|9448.4|9438.4|9448.9|9438.9|9449.4|9439.4|9447.9|9437.9|7
1629127850000|2021-08-16 15:30:50|9448.8|9438.8|9450.4|9440.4|9450.4|9440.4|9448.5|9438.5|5
1629127860000|2021-08-16 15:31:00|9450.9|9440.9|9451.4|9441.4|9451.4|9441.4|9450.9|9440.9|2
1629127870000|2021-08-16 15:31:10|9451.9|9441.9|9453.1|9443.1|9453.1|9443.1|9451.8|9441.8|7
1629127880000|2021-08-16 15:31:20|9453.3|9443.3|9452.6|9442.6|9453.3|9443.3|9452.6|9442.6|4
1629127890000|2021-08-16 15:31:30|9452.5|9442.5|9450.1|9440.1|9452.5|9442.5|9450.1|9440.1|8
1629127900000|2021-08-16 15:31:40|9449|9439|9448.4|9438.4|9449.1|9439.1|9447|9437|12
1629127910000|2021-08-16 15:31:50|9448.6|9438.6|9450|9440|9450|9440|9448.6|9438.6|9
1629127920000|2021-08-16 15:32:00|9450.1|9440.1|9448.5|9438.5|9451|9441|9447.8|9437.8|16
1629127930000|2021-08-16 15:32:10|9448.4|9438.4|9447.8|9437.8|9448.4|9438.4|9447|9437|12
1629127940000|2021-08-16 15:32:20|9447.9|9437.9|9448.6|9438.6|9449.4|9439.4|9446.6|9436.6|15
1629127950000|2021-08-16 15:32:30|9448.3|9438.3|9447.6|9437.6|9448.3|9438.3|9446.9|9436.9|7
1629127960000|2021-08-16 15:32:40|9447.8|9437.8|9447.4|9437.4|9448.3|9438.3|9446.9|9436.9|9
1629127970000|2021-08-16 15:32:50|9447.6|9437.6|9447.3|9437.3|9447.6|9437.6|9447|9437|6
1629127980000|2021-08-16 15:33:00|9447.8|9437.8|9448.8|9438.8|9449.4|9439.4|9447.8|9437.8|8
1629127990000|2021-08-16 15:33:10|9449.6|9439.6|9448.3|9438.3|9450|9440|9448.3|9438.3|5
1629128000000|2021-08-16 15:33:20|9448.4|9438.4|9443.9|9433.9|9448.4|9438.4|9442.9|9432.9|16
1629128010000|2021-08-16 15:33:30|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9442.8|9432.8|7
1629128020000|2021-08-16 15:33:40|9444.8|9434.8|9444.6|9434.6|9444.8|9434.8|9444.6|9434.6|2
1629128030000|2021-08-16 15:33:50|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9443.6|9433.6|6
1629128040000|2021-08-16 15:34:00|9444.8|9434.8|9444.5|9434.5|9445.1|9435.1|9443.9|9433.9|9
1629128050000|2021-08-16 15:34:10|9444.1|9434.1|9443.3|9433.3|9444.1|9434.1|9442.5|9432.5|8
1629128060000|2021-08-16 15:34:20|9442.9|9432.9|9442.9|9432.9|9443.4|9433.4|9442.1|9432.1|9
1629128070000|2021-08-16 15:34:30|9443|9433|9444.5|9434.5|9444.5|9434.5|9442.9|9432.9|8
1629128080000|2021-08-16 15:34:40|9443.9|9433.9|9444.1|9434.1|9444.1|9434.1|9443.9|9433.9|2
1629128090000|2021-08-16 15:34:50|9443.8|9433.8|9444.1|9434.1|9445.3|9435.3|9443.8|9433.8|7
1629128100000|2021-08-16 15:35:00|9444.3|9434.3|9445.1|9435.1|9445.4|9435.4|9444.3|9434.3|7
1629128110000|2021-08-16 15:35:10|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1629128120000|2021-08-16 15:35:20|9444|9434|9444.1|9434.1|9444.4|9434.4|9443.8|9433.8|7
1629128130000|2021-08-16 15:35:30|9444.3|9434.3|9444.3|9434.3|9444.4|9434.4|9444.1|9434.1|4
1629128140000|2021-08-16 15:35:40|9443.9|9433.9|9446.4|9436.4|9446.4|9436.4|9443.9|9433.9|7
1629128150000|2021-08-16 15:35:50|9446.5|9436.5|9447.3|9437.3|9447.3|9437.3|9446.1|9436.1|10
1629128160000|2021-08-16 15:36:00|9447.1|9437.1|9447.8|9437.8|9447.9|9437.9|9447.1|9437.1|5
1629128170000|2021-08-16 15:36:10|9447.3|9437.3|9444.9|9434.9|9447.3|9437.3|9444.1|9434.1|11
1629128180000|2021-08-16 15:36:20|9445|9435|9447.1|9437.1|9447.3|9437.3|9445|9435|8
1629128190000|2021-08-16 15:36:30|9446.9|9436.9|9446.9|9436.9|9447.3|9437.3|9446|9436|9
1629128200000|2021-08-16 15:36:40|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446|9436|4
1629128210000|2021-08-16 15:36:50|9446.8|9436.8|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|4
1629128220000|2021-08-16 15:37:00|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9446.9|9436.9|5
1629128230000|2021-08-16 15:37:10|9447|9437|9447|9437|9447.4|9437.4|9446.4|9436.4|16
1629128240000|2021-08-16 15:37:20|9446.5|9436.5|9445.9|9435.9|9446.5|9436.5|9444.5|9434.5|12
1629128250000|2021-08-16 15:37:30|9445.6|9435.6|9444.8|9434.8|9445.6|9435.6|9444.8|9434.8|3
1629128260000|2021-08-16 15:37:40|9444.4|9434.4|9443.8|9433.8|9444.9|9434.9|9442.1|9432.1|16
1629128270000|2021-08-16 15:37:50|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|7
1629128280000|2021-08-16 15:38:00|9444.9|9434.9|9446.1|9436.1|9446.1|9436.1|9444.9|9434.9|7
1629128290000|2021-08-16 15:38:10|9446.3|9436.3|9446.3|9436.3|9446.8|9436.8|9446.3|9436.3|6
1629128300000|2021-08-16 15:38:20|9446.5|9436.5|9447.8|9437.8|9447.9|9437.9|9446.5|9436.5|6
1629128310000|2021-08-16 15:38:30|9447.9|9437.9|9449.5|9439.5|9449.5|9439.5|9447.9|9437.9|5
1629128320000|2021-08-16 15:38:40|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1629128330000|2021-08-16 15:38:50|9449.5|9439.5|9449.9|9439.9|9449.9|9439.9|9449.1|9439.1|6
1629128350000|2021-08-16 15:39:10|9450.4|9440.4|9450.9|9440.9|9450.9|9440.9|9450.4|9440.4|2
1629128360000|2021-08-16 15:39:20|9449.8|9439.8|9449.1|9439.1|9449.8|9439.8|9449|9439|3
1629128370000|2021-08-16 15:39:30|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1629128380000|2021-08-16 15:39:40|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1629128390000|2021-08-16 15:39:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1629128400000|2021-08-16 15:40:00|9449.8|9439.8|9450.9|9440.9|9451.9|9441.9|9449.5|9439.5|13
1629128410000|2021-08-16 15:40:10|9451.1|9441.1|9450.8|9440.8|9451.1|9441.1|9449.5|9439.5|6
1629128420000|2021-08-16 15:40:20|9450.4|9440.4|9451.1|9441.1|9451.4|9441.4|9450.4|9440.4|6
1629128430000|2021-08-16 15:40:30|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|2
1629128440000|2021-08-16 15:40:40|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1629128450000|2021-08-16 15:40:50|9451|9441|9451|9441|9451.1|9441.1|9450.8|9440.8|6
1629128460000|2021-08-16 15:41:00|9451.1|9441.1|9449.9|9439.9|9453|9443|9449.9|9439.9|9
1629128470000|2021-08-16 15:41:10|9450.3|9440.3|9450.1|9440.1|9450.3|9440.3|9450|9440|5
1629128480000|2021-08-16 15:41:20|9450|9440|9450|9440|9450|9440|9449.9|9439.9|3
1629128490000|2021-08-16 15:41:30|9450.3|9440.3|9450.1|9440.1|9450.6|9440.6|9450.1|9440.1|5
1629128500000|2021-08-16 15:41:40|9450.4|9440.4|9450.4|9440.4|9450.6|9440.6|9450.1|9440.1|6
1629128510000|2021-08-16 15:41:50|9450.1|9440.1|9450.9|9440.9|9450.9|9440.9|9450.1|9440.1|5
1629128520000|2021-08-16 15:42:00|9451.4|9441.4|9450.3|9440.3|9451.4|9441.4|9450.3|9440.3|7
1629128530000|2021-08-16 15:42:10|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1629128540000|2021-08-16 15:42:20|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1629128570000|2021-08-16 15:42:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1629128580000|2021-08-16 15:43:00|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.4|9439.4|5
1629128590000|2021-08-16 15:43:10|9450.3|9440.3|9450.4|9440.4|9450.9|9440.9|9450.1|9440.1|7
1629128600000|2021-08-16 15:43:20|9450.1|9440.1|9451|9441|9451|9441|9449|9439|9
1629128620000|2021-08-16 15:43:40|9451.1|9441.1|9450.6|9440.6|9451.6|9441.6|9450.6|9440.6|6
1629128640000|2021-08-16 15:44:00|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9449.9|9439.9|2
1629128660000|2021-08-16 15:44:20|9450.3|9440.3|9450.6|9440.6|9450.9|9440.9|9450.3|9440.3|3
1629128670000|2021-08-16 15:44:30|9450.9|9440.9|9452.4|9442.4|9452.8|9442.8|9450.9|9440.9|7
1629128680000|2021-08-16 15:44:40|9452.1|9442.1|9452|9442|9452.4|9442.4|9451.9|9441.9|6
1629128690000|2021-08-16 15:44:50|9452.4|9442.4|9452.1|9442.1|9452.6|9442.6|9451.9|9441.9|8
1629128700000|2021-08-16 15:45:00|9452.4|9442.4|9452.9|9442.9|9455.3|9445.3|9452.4|9442.4|9
1629128710000|2021-08-16 15:45:10|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.4|9442.4|3
1629128720000|2021-08-16 15:45:20|9452.1|9442.1|9451.9|9441.9|9452.1|9442.1|9451.9|9441.9|3
1629128730000|2021-08-16 15:45:30|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.5|9441.5|3
1629128740000|2021-08-16 15:45:40|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452|9442|5
1629128750000|2021-08-16 15:45:50|9453.4|9443.4|9454.6|9444.6|9454.6|9444.6|9453.4|9443.4|4
1629128760000|2021-08-16 15:46:00|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1629128770000|2021-08-16 15:46:10|9453.3|9443.3|9452.4|9442.4|9453.3|9443.3|9452.4|9442.4|7
1629128780000|2021-08-16 15:46:20|9452.3|9442.3|9451.6|9441.6|9452.3|9442.3|9451.4|9441.4|4
1629128790000|2021-08-16 15:46:30|9452|9442|9448.9|9438.9|9452|9442|9448.9|9438.9|6
1629128800000|2021-08-16 15:46:40|9449|9439|9449.1|9439.1|9449.4|9439.4|9449|9439|4
1629128810000|2021-08-16 15:46:50|9448.9|9438.9|9447.9|9437.9|9448.9|9438.9|9447.9|9437.9|3
1629128820000|2021-08-16 15:47:00|9448.1|9438.1|9448.6|9438.6|9448.9|9438.9|9448.1|9438.1|4
1629128830000|2021-08-16 15:47:10|9448.4|9438.4|9445.9|9435.9|9448.4|9438.4|9445.9|9435.9|4
1629128840000|2021-08-16 15:47:20|9446.1|9436.1|9444.6|9434.6|9446.1|9436.1|9444.4|9434.4|5
1629128850000|2021-08-16 15:47:30|9444.4|9434.4|9443.9|9433.9|9444.8|9434.8|9443.9|9433.9|6
1629128860000|2021-08-16 15:47:40|9444.1|9434.1|9442.3|9432.3|9444.1|9434.1|9442.1|9432.1|7
1629128870000|2021-08-16 15:47:50|9442.5|9432.5|9442.6|9432.6|9442.6|9432.6|9442.5|9432.5|2
1629128890000|2021-08-16 15:48:10|9443|9433|9443.5|9433.5|9443.5|9433.5|9442.6|9432.6|5
1629128900000|2021-08-16 15:48:20|9443.6|9433.6|9441.9|9431.9|9443.6|9433.6|9441.9|9431.9|4
1629128910000|2021-08-16 15:48:30|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9441.9|9431.9|5
1629128920000|2021-08-16 15:48:40|9442.4|9432.4|9442|9432|9442.4|9432.4|9441.9|9431.9|3
1629128930000|2021-08-16 15:48:50|9442.9|9432.9|9443.6|9433.6|9443.6|9433.6|9442.9|9432.9|3
1629128940000|2021-08-16 15:49:00|9443.8|9433.8|9444.4|9434.4|9445.4|9435.4|9443.8|9433.8|7
1629128950000|2021-08-16 15:49:10|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.4|9434.4|3
1629128960000|2021-08-16 15:49:20|9444.9|9434.9|9444.6|9434.6|9445.9|9435.9|9444.6|9434.6|5
1629128970000|2021-08-16 15:49:30|9444.1|9434.1|9444.4|9434.4|9445.1|9435.1|9444|9434|9
1629128980000|2021-08-16 15:49:40|9444.9|9434.9|9444.6|9434.6|9444.9|9434.9|9443.6|9433.6|8
1629128990000|2021-08-16 15:49:50|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1629129000000|2021-08-16 15:50:00|9444.6|9434.6|9443.5|9433.5|9444.6|9434.6|9442.1|9432.1|9
1629129010000|2021-08-16 15:50:10|9444.6|9434.6|9445.5|9435.5|9445.5|9435.5|9444.6|9434.6|6
1629129020000|2021-08-16 15:50:20|9445.9|9435.9|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|8
1629129030000|2021-08-16 15:50:30|9446.5|9436.5|9445.9|9435.9|9446.5|9436.5|9445.4|9435.4|13
1629129040000|2021-08-16 15:50:40|9446.1|9436.1|9446|9436|9446.3|9436.3|9446|9436|4
1629129050000|2021-08-16 15:50:50|9445.9|9435.9|9446.6|9436.6|9446.6|9436.6|9445.9|9435.9|5
1629129060000|2021-08-16 15:51:00|9446.9|9436.9|9447.4|9437.4|9447.4|9437.4|9446.9|9436.9|3
1629129080000|2021-08-16 15:51:20|9447.5|9437.5|9448.6|9438.6|9448.6|9438.6|9447.5|9437.5|2
1629129090000|2021-08-16 15:51:30|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1629129100000|2021-08-16 15:51:40|9447.9|9437.9|9448.1|9438.1|9448.1|9438.1|9447.9|9437.9|2
1629129110000|2021-08-16 15:51:50|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1629129120000|2021-08-16 15:52:00|9448.6|9438.6|9447.1|9437.1|9448.6|9438.6|9447.1|9437.1|5
1629129130000|2021-08-16 15:52:10|9447.4|9437.4|9446.9|9436.9|9447.4|9437.4|9446.9|9436.9|4
1629129140000|2021-08-16 15:52:20|9446.1|9436.1|9445.4|9435.4|9447.1|9437.1|9445.4|9435.4|11
1629129150000|2021-08-16 15:52:30|9445|9435|9446.4|9436.4|9446.9|9436.9|9445|9435|10
1629129160000|2021-08-16 15:52:40|9446.1|9436.1|9446.4|9436.4|9446.4|9436.4|9446.1|9436.1|2
1629129170000|2021-08-16 15:52:50|9446.5|9436.5|9446.6|9436.6|9447.1|9437.1|9446.5|9436.5|4
1629129180000|2021-08-16 15:53:00|9446.4|9436.4|9445.6|9435.6|9446.4|9436.4|9444.6|9434.6|6
1629129200000|2021-08-16 15:53:20|9445.1|9435.1|9444.9|9434.9|9445.1|9435.1|9444.9|9434.9|2
1629129210000|2021-08-16 15:53:30|9445.4|9435.4|9444.6|9434.6|9445.4|9435.4|9444.6|9434.6|4
1629129220000|2021-08-16 15:53:40|9443.8|9433.8|9441.8|9431.8|9443.8|9433.8|9441.8|9431.8|10
1629129230000|2021-08-16 15:53:50|9441.9|9431.9|9444.5|9434.5|9444.5|9434.5|9441.9|9431.9|4
1629129240000|2021-08-16 15:54:00|9444.6|9434.6|9444.3|9434.3|9444.6|9434.6|9444.3|9434.3|5
1629129250000|2021-08-16 15:54:10|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|2
1629129260000|2021-08-16 15:54:20|9444.1|9434.1|9444.1|9434.1|9444.5|9434.5|9444.1|9434.1|3
1629129300000|2021-08-16 15:55:00|9444|9434|9443.9|9433.9|9444|9434|9443.9|9433.9|4
1629129330000|2021-08-16 15:55:30|9444.3|9434.3|9447.1|9437.1|9447.4|9437.4|9444.3|9434.3|5
1629129360000|2021-08-16 15:56:00|9446.9|9436.9|9446.8|9436.8|9447.1|9437.1|9446.8|9436.8|4
1629129370000|2021-08-16 15:56:10|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|1
1629129390000|2021-08-16 15:56:30|9447.4|9437.4|9447.8|9437.8|9447.8|9437.8|9447.4|9437.4|3
1629129400000|2021-08-16 15:56:40|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9447.3|9437.3|2
1629129420000|2021-08-16 15:57:00|9446.8|9436.8|9446.4|9436.4|9446.8|9436.8|9446.4|9436.4|3
1629129440000|2021-08-16 15:57:20|9447|9437|9448.9|9438.9|9448.9|9438.9|9447|9437|4
1629129450000|2021-08-16 15:57:30|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1629129460000|2021-08-16 15:57:40|9449|9439|9449|9439|9449|9439|9449|9439|1
1629129470000|2021-08-16 15:57:50|9448.9|9438.9|9449.5|9439.5|9449.9|9439.9|9448.9|9438.9|4
1629129500000|2021-08-16 15:58:20|9449.8|9439.8|9450.1|9440.1|9450.1|9440.1|9449.8|9439.8|2
1629129510000|2021-08-16 15:58:30|9450.6|9440.6|9450.6|9440.6|9450.9|9440.9|9450.6|9440.6|3
1629129520000|2021-08-16 15:58:40|9450.9|9440.9|9450.1|9440.1|9450.9|9440.9|9450.1|9440.1|4
1629129530000|2021-08-16 15:58:50|9447.9|9437.9|9450.9|9440.9|9451.1|9441.1|9447.9|9437.9|7
1629129540000|2021-08-16 15:59:00|9451.1|9441.1|9451.9|9441.9|9451.9|9441.9|9450.8|9440.8|6
1629129550000|2021-08-16 15:59:10|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.5|9441.5|2
1629129560000|2021-08-16 15:59:20|9451.9|9441.9|9451.9|9441.9|9452.1|9442.1|9451.9|9441.9|3
1629129570000|2021-08-16 15:59:30|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|2
1629129580000|2021-08-16 15:59:40|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1629129590000|2021-08-16 15:59:50|9451.9|9441.9|9451.8|9441.8|9451.9|9441.9|9451.4|9441.4|4
1629129600000|2021-08-16 16:00:00|9451.1|9441.1|9451.6|9441.6|9451.6|9441.6|9451.1|9441.1|3
1629129610000|2021-08-16 16:00:10|9451.5|9441.5|9449.3|9439.3|9451.5|9441.5|9449.1|9439.1|7
1629129620000|2021-08-16 16:00:20|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1629129630000|2021-08-16 16:00:30|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1629129640000|2021-08-16 16:00:40|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1629129660000|2021-08-16 16:01:00|9449.3|9439.3|9449.9|9439.9|9449.9|9439.9|9449.3|9439.3|3
1629129670000|2021-08-16 16:01:10|9450.1|9440.1|9449.8|9439.8|9450.1|9440.1|9449.8|9439.8|2
1629129720000|2021-08-16 16:02:00|9450|9440|9451.1|9441.1|9451.1|9441.1|9449.9|9439.9|4
1629129760000|2021-08-16 16:02:40|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1629129780000|2021-08-16 16:03:00|9451|9441|9450|9440|9451.3|9441.3|9450|9440|3
1629129790000|2021-08-16 16:03:10|9450.3|9440.3|9450.6|9440.6|9451.8|9441.8|9450.3|9440.3|4
1629129800000|2021-08-16 16:03:20|9451|9441|9451.4|9441.4|9451.4|9441.4|9450.9|9440.9|3
1629129810000|2021-08-16 16:03:30|9451.6|9441.6|9451.8|9441.8|9451.8|9441.8|9450.9|9440.9|4
1629129830000|2021-08-16 16:03:50|9451.4|9441.4|9451.6|9441.6|9451.6|9441.6|9451.4|9441.4|2
1629129840000|2021-08-16 16:04:00|9451.4|9441.4|9451.9|9441.9|9451.9|9441.9|9451.4|9441.4|3
1629129850000|2021-08-16 16:04:10|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1629129860000|2021-08-16 16:04:20|9451.9|9441.9|9451.6|9441.6|9452|9442|9451.6|9441.6|4
1629129870000|2021-08-16 16:04:30|9451.4|9441.4|9450.4|9440.4|9451.4|9441.4|9450.4|9440.4|3
1629129880000|2021-08-16 16:04:40|9450.6|9440.6|9451.5|9441.5|9451.8|9441.8|9450.6|9440.6|4
1629129900000|2021-08-16 16:05:00|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|3
1629129910000|2021-08-16 16:05:10|9451.6|9441.6|9451.1|9441.1|9451.6|9441.6|9451.1|9441.1|2
1629129920000|2021-08-16 16:05:20|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.1|9441.1|8
1629129930000|2021-08-16 16:05:30|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1629129950000|2021-08-16 16:05:50|9452.3|9442.3|9455|9445|9455.5|9445.5|9452.3|9442.3|8
1629129960000|2021-08-16 16:06:00|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|1
1629129980000|2021-08-16 16:06:20|9455.5|9445.5|9455.1|9445.1|9455.5|9445.5|9455.1|9445.1|3
1629129990000|2021-08-16 16:06:30|9454.6|9444.6|9455|9445|9455|9445|9454.5|9444.5|8
1629130000000|2021-08-16 16:06:40|9454.8|9444.8|9454.9|9444.9|9454.9|9444.9|9454.8|9444.8|2
1629130010000|2021-08-16 16:06:50|9454.4|9444.4|9453.5|9443.5|9454.6|9444.6|9453.5|9443.5|9
1629130020000|2021-08-16 16:07:00|9453|9443|9452.9|9442.9|9453|9443|9452.8|9442.8|3
1629130030000|2021-08-16 16:07:10|9452.8|9442.8|9452.6|9442.6|9452.9|9442.9|9452.6|9442.6|5
1629130040000|2021-08-16 16:07:20|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1629130060000|2021-08-16 16:07:40|9452.8|9442.8|9452.8|9442.8|9453.1|9443.1|9452.8|9442.8|4
1629130070000|2021-08-16 16:07:50|9452.9|9442.9|9452.4|9442.4|9452.9|9442.9|9452.4|9442.4|2
1629130080000|2021-08-16 16:08:00|9453|9443|9453.5|9443.5|9453.5|9443.5|9453|9443|2
1629130090000|2021-08-16 16:08:10|9453.4|9443.4|9453|9443|9453.4|9443.4|9452.9|9442.9|4
1629130110000|2021-08-16 16:08:30|9452.8|9442.8|9452.6|9442.6|9452.9|9442.9|9452.4|9442.4|4
1629130120000|2021-08-16 16:08:40|9452.8|9442.8|9451.9|9441.9|9452.8|9442.8|9451.9|9441.9|7
1629130140000|2021-08-16 16:09:00|9452|9442|9452.1|9442.1|9452.1|9442.1|9452|9442|2
1629130150000|2021-08-16 16:09:10|9452|9442|9452|9442|9452|9442|9452|9442|1
1629130170000|2021-08-16 16:09:30|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.8|9441.8|3
1629130180000|2021-08-16 16:09:40|9452.9|9442.9|9452.1|9442.1|9452.9|9442.9|9451.8|9441.8|6
1629130190000|2021-08-16 16:09:50|9452.5|9442.5|9452.6|9442.6|9452.6|9442.6|9452.5|9442.5|2
1629130200000|2021-08-16 16:10:00|9452.8|9442.8|9454|9444|9454|9444|9452.8|9442.8|4
1629130230000|2021-08-16 16:10:30|9453.9|9443.9|9453.6|9443.6|9453.9|9443.9|9453.6|9443.6|2
1629130240000|2021-08-16 16:10:40|9453.8|9443.8|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|3
1629130250000|2021-08-16 16:10:50|9454.1|9444.1|9453.5|9443.5|9454.1|9444.1|9453.5|9443.5|3
1629130280000|2021-08-16 16:11:20|9453.3|9443.3|9452.3|9442.3|9453.5|9443.5|9452|9442|7
1629130300000|2021-08-16 16:11:40|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629130310000|2021-08-16 16:11:50|9451.8|9441.8|9451.8|9441.8|9451.9|9441.9|9451.6|9441.6|8
1629130320000|2021-08-16 16:12:00|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|3
1629130330000|2021-08-16 16:12:10|9452.3|9442.3|9453.4|9443.4|9453.4|9443.4|9452.3|9442.3|5
1629130340000|2021-08-16 16:12:20|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1629130350000|2021-08-16 16:12:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|4
1629130370000|2021-08-16 16:12:50|9452.9|9442.9|9452|9442|9452.9|9442.9|9452|9442|4
1629130380000|2021-08-16 16:13:00|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|5
1629130410000|2021-08-16 16:13:30|9451.6|9441.6|9451.8|9441.8|9451.8|9441.8|9451.6|9441.6|2
1629130420000|2021-08-16 16:13:40|9451.5|9441.5|9451.6|9441.6|9451.6|9441.6|9451.5|9441.5|2
1629130430000|2021-08-16 16:13:50|9451|9441|9451.1|9441.1|9451.1|9441.1|9450.8|9440.8|4
1629130440000|2021-08-16 16:14:00|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1629130450000|2021-08-16 16:14:10|9451|9441|9450|9440|9451|9441|9450|9440|4
1629130480000|2021-08-16 16:14:40|9449.9|9439.9|9449.6|9439.6|9449.9|9439.9|9449.1|9439.1|4
1629130490000|2021-08-16 16:14:50|9449.3|9439.3|9449.6|9439.6|9449.8|9439.8|9448.8|9438.8|7
1629130510000|2021-08-16 16:15:10|9449.5|9439.5|9448|9438|9449.5|9439.5|9447.5|9437.5|5
1629130520000|2021-08-16 16:15:20|9447.6|9437.6|9446.9|9436.9|9447.6|9437.6|9446.9|9436.9|4
1629130530000|2021-08-16 16:15:30|9446.4|9436.4|9445.6|9435.6|9446.6|9436.6|9445.6|9435.6|4
1629130540000|2021-08-16 16:15:40|9445.9|9435.9|9446.8|9436.8|9446.8|9436.8|9445.9|9435.9|4
1629130550000|2021-08-16 16:15:50|9447|9437|9448.3|9438.3|9448.3|9438.3|9447|9437|4
1629130570000|2021-08-16 16:16:10|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1629130580000|2021-08-16 16:16:20|9448.3|9438.3|9447.9|9437.9|9448.3|9438.3|9447.9|9437.9|2
1629130590000|2021-08-16 16:16:30|9448.1|9438.1|9447.6|9437.6|9448.1|9438.1|9447.6|9437.6|5
1629130620000|2021-08-16 16:17:00|9447.9|9437.9|9448.6|9438.6|9448.9|9438.9|9447.9|9437.9|8
1629130630000|2021-08-16 16:17:10|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.6|9438.6|7
1629130640000|2021-08-16 16:17:20|9449.3|9439.3|9448.1|9438.1|9449.3|9439.3|9448.1|9438.1|6
1629130660000|2021-08-16 16:17:40|9448.6|9438.6|9449.5|9439.5|9449.5|9439.5|9448.6|9438.6|3
1629130670000|2021-08-16 16:17:50|9449.4|9439.4|9449.1|9439.1|9449.4|9439.4|9449.1|9439.1|2
1629130690000|2021-08-16 16:18:10|9448.6|9438.6|9447.6|9437.6|9449|9439|9447.6|9437.6|6
1629130700000|2021-08-16 16:18:20|9448|9438|9448|9438|9448|9438|9448|9438|1
1629130710000|2021-08-16 16:18:30|9447.9|9437.9|9447.6|9437.6|9447.9|9437.9|9447.6|9437.6|2
1629130770000|2021-08-16 16:19:30|9447.4|9437.4|9446.5|9436.5|9447.4|9437.4|9446.5|9436.5|2
1629130800000|2021-08-16 16:20:00|9446.6|9436.6|9446.4|9436.4|9446.6|9436.6|9446.4|9436.4|2
1629130820000|2021-08-16 16:20:20|9446.6|9436.6|9447.1|9437.1|9447.1|9437.1|9446.6|9436.6|3
1629130850000|2021-08-16 16:20:50|9447.8|9437.8|9448.4|9438.4|9448.6|9438.6|9447.8|9437.8|3
1629130860000|2021-08-16 16:21:00|9449.5|9439.5|9450.1|9440.1|9450.1|9440.1|9449.5|9439.5|3
1629130870000|2021-08-16 16:21:10|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1629130880000|2021-08-16 16:21:20|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|2
1629130900000|2021-08-16 16:21:40|9449.9|9439.9|9449.1|9439.1|9449.9|9439.9|9449.1|9439.1|2
1629130930000|2021-08-16 16:22:10|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1629130940000|2021-08-16 16:22:20|9448.4|9438.4|9448.9|9438.9|9448.9|9438.9|9448.4|9438.4|2
1629130960000|2021-08-16 16:22:40|9448.5|9438.5|9447.4|9437.4|9448.5|9438.5|9447.4|9437.4|3
1629130970000|2021-08-16 16:22:50|9447|9437|9446.5|9436.5|9447.4|9437.4|9446.3|9436.3|6
1629130980000|2021-08-16 16:23:00|9446.6|9436.6|9448.3|9438.3|9448.3|9438.3|9446.6|9436.6|5
1629131010000|2021-08-16 16:23:30|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1629131020000|2021-08-16 16:23:40|9448.3|9438.3|9447.4|9437.4|9448.3|9438.3|9447.4|9437.4|3
1629131030000|2021-08-16 16:23:50|9447.1|9437.1|9446.9|9436.9|9447.1|9437.1|9446.9|9436.9|2
1629131040000|2021-08-16 16:24:00|9447.1|9437.1|9448.5|9438.5|9448.5|9438.5|9447.1|9437.1|5
1629131050000|2021-08-16 16:24:10|9448.1|9438.1|9447.5|9437.5|9448.1|9438.1|9447.5|9437.5|3
1629131060000|2021-08-16 16:24:20|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1629131080000|2021-08-16 16:24:40|9447|9437|9447|9437|9447|9437|9447|9437|1
1629131130000|2021-08-16 16:25:30|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1629131140000|2021-08-16 16:25:40|9447.4|9437.4|9448.8|9438.8|9448.8|9438.8|9447.4|9437.4|3
1629131150000|2021-08-16 16:25:50|9449.8|9439.8|9448.6|9438.6|9449.8|9439.8|9448.6|9438.6|5
1629131220000|2021-08-16 16:27:00|9448.4|9438.4|9448.6|9438.6|9448.8|9438.8|9448.4|9438.4|4
1629131230000|2021-08-16 16:27:10|9448.4|9438.4|9448.6|9438.6|9448.6|9438.6|9448.4|9438.4|2
1629131240000|2021-08-16 16:27:20|9448.5|9438.5|9448.6|9438.6|9448.6|9438.6|9448.5|9438.5|2
1629131250000|2021-08-16 16:27:30|9448.5|9438.5|9447.9|9437.9|9448.5|9438.5|9447.9|9437.9|2
1629131260000|2021-08-16 16:27:40|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1629131310000|2021-08-16 16:28:30|9447.5|9437.5|9446.9|9436.9|9447.5|9437.5|9446.9|9436.9|3
1629131320000|2021-08-16 16:28:40|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1629131330000|2021-08-16 16:28:50|9446.9|9436.9|9447|9437|9447|9437|9446.9|9436.9|2
1629131340000|2021-08-16 16:29:00|9447.4|9437.4|9449.9|9439.9|9449.9|9439.9|9447.4|9437.4|4
1629131360000|2021-08-16 16:29:20|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1629131370000|2021-08-16 16:29:30|9449.1|9439.1|9448.8|9438.8|9449.1|9439.1|9448.8|9438.8|2
1629131380000|2021-08-16 16:29:40|9449.1|9439.1|9449.9|9439.9|9450.1|9440.1|9449.1|9439.1|3
1629131400000|2021-08-16 16:30:00|9450.1|9440.1|9452.5|9442.5|9453.4|9443.4|9450.1|9440.1|7
1629131420000|2021-08-16 16:30:20|9453.1|9443.1|9452.4|9442.4|9453.1|9443.1|9452.4|9442.4|2
1629131440000|2021-08-16 16:30:40|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|4
1629131450000|2021-08-16 16:30:50|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629131500000|2021-08-16 16:31:40|9451.5|9441.5|9450.8|9440.8|9451.5|9441.5|9450.5|9440.5|6
1629131510000|2021-08-16 16:31:50|9451|9441|9451.4|9441.4|9451.4|9441.4|9451|9441|3
1629131560000|2021-08-16 16:32:40|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|3
1629131570000|2021-08-16 16:32:50|9451|9441|9450.9|9440.9|9451|9441|9449.4|9439.4|8
1629131580000|2021-08-16 16:33:00|9450.8|9440.8|9449.6|9439.6|9450.8|9440.8|9449.6|9439.6|4
1629131590000|2021-08-16 16:33:10|9449.5|9439.5|9448.9|9438.9|9449.5|9439.5|9448.9|9438.9|4
1629131600000|2021-08-16 16:33:20|9449|9439|9452.9|9442.9|9453|9443|9448.3|9438.3|9
1629131610000|2021-08-16 16:33:30|9452.6|9442.6|9454.1|9444.1|9454.4|9444.4|9451.8|9441.8|12
1629131630000|2021-08-16 16:33:50|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1629131650000|2021-08-16 16:34:10|9454|9444|9454|9444|9454|9444|9454|9444|1
1629131660000|2021-08-16 16:34:20|9453.6|9443.6|9451.4|9441.4|9453.6|9443.6|9451.3|9441.3|5
1629131680000|2021-08-16 16:34:40|9451|9441|9449.9|9439.9|9451.3|9441.3|9449.9|9439.9|4
1629131700000|2021-08-16 16:35:00|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1629131720000|2021-08-16 16:35:20|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|2
1629131730000|2021-08-16 16:35:30|9451.4|9441.4|9450.1|9440.1|9451.4|9441.4|9450.1|9440.1|6
1629131750000|2021-08-16 16:35:50|9451.6|9441.6|9451.1|9441.1|9451.8|9441.8|9451.1|9441.1|6
1629131760000|2021-08-16 16:36:00|9451.5|9441.5|9451.6|9441.6|9451.6|9441.6|9451.5|9441.5|2
1629131770000|2021-08-16 16:36:10|9451.1|9441.1|9450.9|9440.9|9451.1|9441.1|9450.1|9440.1|5
1629131790000|2021-08-16 16:36:30|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.4|9440.4|2
1629131800000|2021-08-16 16:36:40|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9450.1|9440.1|4
1629131810000|2021-08-16 16:36:50|9450.6|9440.6|9450.8|9440.8|9450.8|9440.8|9450.6|9440.6|2
1629131820000|2021-08-16 16:37:00|9450.9|9440.9|9452.9|9442.9|9453.1|9443.1|9450.9|9440.9|7
1629131840000|2021-08-16 16:37:20|9453.4|9443.4|9453.1|9443.1|9453.5|9443.5|9453.1|9443.1|3
1629131850000|2021-08-16 16:37:30|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.1|9443.1|3
1629131860000|2021-08-16 16:37:40|9453.1|9443.1|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|3
1629131870000|2021-08-16 16:37:50|9453.5|9443.5|9453.5|9443.5|9454.1|9444.1|9453.5|9443.5|4
1629131880000|2021-08-16 16:38:00|9452.9|9442.9|9454.9|9444.9|9454.9|9444.9|9452.9|9442.9|6
1629131890000|2021-08-16 16:38:10|9456.1|9446.1|9456.9|9446.9|9457.3|9447.3|9455.9|9445.9|11
1629131900000|2021-08-16 16:38:20|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|2
1629131940000|2021-08-16 16:39:00|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1629131980000|2021-08-16 16:39:40|9455.1|9445.1|9456.8|9446.8|9456.9|9446.9|9454.4|9444.4|7
1629132000000|2021-08-16 16:40:00|9457|9447|9456.4|9446.4|9457|9447|9456.4|9446.4|5
1629132010000|2021-08-16 16:40:10|9456.3|9446.3|9455.9|9445.9|9456.3|9446.3|9455.1|9445.1|5
1629132020000|2021-08-16 16:40:20|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1629132050000|2021-08-16 16:40:50|9456.5|9446.5|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|3
1629132070000|2021-08-16 16:41:10|9456|9446|9451.9|9441.9|9456|9446|9451.9|9441.9|5
1629132080000|2021-08-16 16:41:20|9453.1|9443.1|9455|9445|9455.1|9445.1|9453.1|9443.1|7
1629132090000|2021-08-16 16:41:30|9454.3|9444.3|9454.5|9444.5|9454.6|9444.6|9454.3|9444.3|3
1629132140000|2021-08-16 16:42:20|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.9|9443.9|2
1629132170000|2021-08-16 16:42:50|9454.1|9444.1|9454.5|9444.5|9454.5|9444.5|9454.1|9444.1|3
1629132190000|2021-08-16 16:43:10|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1629132220000|2021-08-16 16:43:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1629132250000|2021-08-16 16:44:10|9454.6|9444.6|9455|9445|9455.6|9445.6|9454.6|9444.6|4
1629132260000|2021-08-16 16:44:20|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1629132270000|2021-08-16 16:44:30|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1629132280000|2021-08-16 16:44:40|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1629132290000|2021-08-16 16:44:50|9455|9445|9456.5|9446.5|9456.5|9446.5|9455|9445|5
1629132300000|2021-08-16 16:45:00|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456|9446|5
1629132320000|2021-08-16 16:45:20|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.9|9445.9|2
1629132330000|2021-08-16 16:45:30|9456.1|9446.1|9456.8|9446.8|9456.8|9446.8|9456|9446|4
1629132370000|2021-08-16 16:46:10|9456.9|9446.9|9457.3|9447.3|9457.5|9447.5|9456.9|9446.9|3
1629132380000|2021-08-16 16:46:20|9457|9447|9456.8|9446.8|9457|9447|9455.6|9445.6|11
1629132390000|2021-08-16 16:46:30|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1629132400000|2021-08-16 16:46:40|9457|9447|9457.1|9447.1|9457.8|9447.8|9456.6|9446.6|7
1629132410000|2021-08-16 16:46:50|9457.6|9447.6|9457.6|9447.6|9458.5|9448.5|9457.6|9447.6|5
1629132420000|2021-08-16 16:47:00|9457|9447|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|6
1629132430000|2021-08-16 16:47:10|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1629132440000|2021-08-16 16:47:20|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457|9447|4
1629132450000|2021-08-16 16:47:30|9457|9447|9457.5|9447.5|9457.8|9447.8|9457|9447|5
1629132460000|2021-08-16 16:47:40|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1629132480000|2021-08-16 16:48:00|9457.5|9447.5|9458.3|9448.3|9458.3|9448.3|9457.4|9447.4|6
1629132490000|2021-08-16 16:48:10|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|3
1629132510000|2021-08-16 16:48:30|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|2
1629132520000|2021-08-16 16:48:40|9458.3|9448.3|9458.6|9448.6|9458.6|9448.6|9458.3|9448.3|3
1629132530000|2021-08-16 16:48:50|9458.9|9448.9|9458.3|9448.3|9460.4|9450.4|9458.3|9448.3|16
1629132540000|2021-08-16 16:49:00|9458.6|9448.6|9458.9|9448.9|9458.9|9448.9|9458.6|9448.6|2
1629132550000|2021-08-16 16:49:10|9459|9449|9459.6|9449.6|9460|9450|9459|9449|5
1629132560000|2021-08-16 16:49:20|9459.4|9449.4|9458|9448|9459.4|9449.4|9458|9448|5
1629132570000|2021-08-16 16:49:30|9458.3|9448.3|9458.6|9448.6|9458.9|9448.9|9458.3|9448.3|4
1629132580000|2021-08-16 16:49:40|9458.9|9448.9|9459.9|9449.9|9460.1|9450.1|9458.8|9448.8|15
1629132590000|2021-08-16 16:49:50|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1629132600000|2021-08-16 16:50:00|9460|9450|9458.9|9448.9|9460|9450|9458.5|9448.5|11
1629132610000|2021-08-16 16:50:10|9459|9449|9460.3|9450.3|9460.3|9450.3|9459|9449|5
1629132620000|2021-08-16 16:50:20|9459.9|9449.9|9460.3|9450.3|9461.4|9451.4|9459.9|9449.9|8
1629132630000|2021-08-16 16:50:30|9459.9|9449.9|9459.6|9449.6|9460.3|9450.3|9459.6|9449.6|4
1629132640000|2021-08-16 16:50:40|9459.9|9449.9|9459.8|9449.8|9460.1|9450.1|9459.8|9449.8|5
1629132650000|2021-08-16 16:50:50|9458.8|9448.8|9459.6|9449.6|9459.9|9449.9|9458.4|9448.4|26
1629132660000|2021-08-16 16:51:00|9458.8|9448.8|9459|9449|9459.9|9449.9|9458.8|9448.8|7
1629132670000|2021-08-16 16:51:10|9459.9|9449.9|9458.6|9448.6|9459.9|9449.9|9458.5|9448.5|27
1629132680000|2021-08-16 16:51:20|9459.5|9449.5|9458.9|9448.9|9459.5|9449.5|9458.1|9448.1|6
1629132690000|2021-08-16 16:51:30|9459.6|9449.6|9459.3|9449.3|9459.9|9449.9|9458.8|9448.8|7
1629132700000|2021-08-16 16:51:40|9459.5|9449.5|9460|9450|9460|9450|9459.5|9449.5|2
1629132710000|2021-08-16 16:51:50|9459.4|9449.4|9458.9|9448.9|9459.4|9449.4|9458.9|9448.9|3
1629132720000|2021-08-16 16:52:00|9458|9448|9458.5|9448.5|9458.5|9448.5|9458|9448|2
1629132730000|2021-08-16 16:52:10|9458.3|9448.3|9457|9447|9458.5|9448.5|9457|9447|5
1629132740000|2021-08-16 16:52:20|9457.1|9447.1|9458.4|9448.4|9458.8|9448.8|9457.1|9447.1|8
1629132750000|2021-08-16 16:52:30|9458.6|9448.6|9459.1|9449.1|9459.1|9449.1|9458.6|9448.6|5
1629132760000|2021-08-16 16:52:40|9459.5|9449.5|9458|9448|9459.5|9449.5|9458|9448|5
1629132770000|2021-08-16 16:52:50|9458.4|9448.4|9457|9447|9458.4|9448.4|9457|9447|4
1629132780000|2021-08-16 16:53:00|9457.5|9447.5|9460.1|9450.1|9460.1|9450.1|9457.5|9447.5|9
1629132790000|2021-08-16 16:53:10|9460.5|9450.5|9461.1|9451.1|9461.4|9451.4|9460.4|9450.4|6
1629132800000|2021-08-16 16:53:20|9460.5|9450.5|9461.6|9451.6|9461.8|9451.8|9460|9450|7
1629132810000|2021-08-16 16:53:30|9462|9452|9462|9452|9463.3|9453.3|9461.6|9451.6|18
1629132820000|2021-08-16 16:53:40|9461.8|9451.8|9462.3|9452.3|9462.8|9452.8|9461.8|9451.8|7
1629132830000|2021-08-16 16:53:50|9462|9452|9462|9452|9462|9452|9461.4|9451.4|7
1629132840000|2021-08-16 16:54:00|9461.6|9451.6|9459.8|9449.8|9461.6|9451.6|9459.8|9449.8|14
1629132850000|2021-08-16 16:54:10|9459.6|9449.6|9458.6|9448.6|9459.6|9449.6|9458.6|9448.6|3
1629132860000|2021-08-16 16:54:20|9458.1|9448.1|9458.5|9448.5|9458.5|9448.5|9457|9447|9
1629132870000|2021-08-16 16:54:30|9458.4|9448.4|9458.5|9448.5|9458.5|9448.5|9458.1|9448.1|4
1629132880000|2021-08-16 16:54:40|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1629132890000|2021-08-16 16:54:50|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1629132900000|2021-08-16 16:55:00|9458.9|9448.9|9458.8|9448.8|9458.9|9448.9|9456.9|9446.9|11
1629132910000|2021-08-16 16:55:10|9458.5|9448.5|9460.4|9450.4|9460.9|9450.9|9458.5|9448.5|9
1629132920000|2021-08-16 16:55:20|9460|9450|9459.8|9449.8|9460|9450|9459.4|9449.4|7
1629132930000|2021-08-16 16:55:30|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1629132940000|2021-08-16 16:55:40|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1629132950000|2021-08-16 16:55:50|9458.9|9448.9|9458.3|9448.3|9459.3|9449.3|9458.3|9448.3|6
1629132960000|2021-08-16 16:56:00|9458.5|9448.5|9459.3|9449.3|9459.5|9449.5|9458.3|9448.3|7
1629132970000|2021-08-16 16:56:10|9459|9449|9458.5|9448.5|9459|9449|9457.5|9447.5|9
1629132980000|2021-08-16 16:56:20|9458.6|9448.6|9459.6|9449.6|9459.6|9449.6|9458.6|9448.6|5
1629132990000|2021-08-16 16:56:30|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1629133000000|2021-08-16 16:56:40|9460.3|9450.3|9458.5|9448.5|9461|9451|9458.5|9448.5|11
1629133010000|2021-08-16 16:56:50|9458.4|9448.4|9458.3|9448.3|9458.4|9448.4|9458.3|9448.3|2
1629133020000|2021-08-16 16:57:00|9457.5|9447.5|9457.3|9447.3|9457.8|9447.8|9456.8|9446.8|8
1629133030000|2021-08-16 16:57:10|9457|9447|9457.3|9447.3|9457.3|9447.3|9456.4|9446.4|5
1629133040000|2021-08-16 16:57:20|9456.4|9446.4|9457|9447|9457|9447|9456.4|9446.4|3
1629133050000|2021-08-16 16:57:30|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1629133060000|2021-08-16 16:57:40|9457.8|9447.8|9458.5|9448.5|9459.3|9449.3|9457.8|9447.8|11
1629133070000|2021-08-16 16:57:50|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.6|9447.6|5
1629133080000|2021-08-16 16:58:00|9457.5|9447.5|9457.8|9447.8|9458.3|9448.3|9457.3|9447.3|6
1629133100000|2021-08-16 16:58:20|9457.5|9447.5|9457.8|9447.8|9457.8|9447.8|9456.6|9446.6|6
1629133120000|2021-08-16 16:58:40|9458.4|9448.4|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|4
1629133130000|2021-08-16 16:58:50|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|3
1629133140000|2021-08-16 16:59:00|9457.9|9447.9|9455.5|9445.5|9459.3|9449.3|9455.5|9445.5|22
1629133150000|2021-08-16 16:59:10|9454.3|9444.3|9456.3|9446.3|9456.4|9446.4|9454.3|9444.3|10
1629133160000|2021-08-16 16:59:20|9455.5|9445.5|9453.1|9443.1|9455.5|9445.5|9453|9443|15
1629158520000|2021-08-17 00:02:00|9468.8|9458.8|9468.4|9458.4|9468.8|9458.8|9468.1|9458.1|4
1629158530000|2021-08-17 00:02:10|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1629158580000|2021-08-17 00:03:00|9468|9458|9464.8|9454.8|9468|9458|9464.8|9454.8|3
1629158590000|2021-08-17 00:03:10|9464.6|9454.6|9463.3|9453.3|9464.6|9454.6|9463.3|9453.3|5
1629158600000|2021-08-17 00:03:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1629158640000|2021-08-17 00:04:00|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1629158690000|2021-08-17 00:04:50|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|9462.9|9452.9|1
1629158740000|2021-08-17 00:05:40|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9462.4|9452.4|2
1629158770000|2021-08-17 00:06:10|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1629158780000|2021-08-17 00:06:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1629158790000|2021-08-17 00:06:30|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1629158840000|2021-08-17 00:07:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1629158850000|2021-08-17 00:07:30|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1629158890000|2021-08-17 00:08:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1629158900000|2021-08-17 00:08:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1629158950000|2021-08-17 00:09:10|9462.5|9452.5|9462.5|9452.5|9462.9|9452.9|9462.5|9452.5|3
1629158960000|2021-08-17 00:09:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1629158970000|2021-08-17 00:09:30|9462.5|9452.5|9462.9|9452.9|9462.9|9452.9|9462.5|9452.5|2
1629159000000|2021-08-17 00:10:00|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9462.4|9452.4|2
1629159030000|2021-08-17 00:10:30|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1629159080000|2021-08-17 00:11:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1629159130000|2021-08-17 00:12:10|9460.9|9450.9|9457.5|9447.5|9460.9|9450.9|9457.5|9447.5|4
1629159140000|2021-08-17 00:12:20|9457.1|9447.1|9456.8|9446.8|9457.1|9447.1|9456.8|9446.8|2
1629159190000|2021-08-17 00:13:10|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1629159250000|2021-08-17 00:14:10|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1629159300000|2021-08-17 00:15:00|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456.6|9446.6|3
1629159330000|2021-08-17 00:15:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1629159430000|2021-08-17 00:17:10|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1629159490000|2021-08-17 00:18:10|9457.4|9447.4|9459.1|9449.1|9459.4|9449.4|9457.4|9447.4|3
1629159500000|2021-08-17 00:18:20|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1629159520000|2021-08-17 00:18:40|9459.4|9449.4|9461.6|9451.6|9461.6|9451.6|9459.4|9449.4|3
1629159550000|2021-08-17 00:19:10|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1629159560000|2021-08-17 00:19:20|9464|9454|9464|9454|9464|9454|9464|9454|1
1629159570000|2021-08-17 00:19:30|9464.1|9454.1|9464.4|9454.4|9464.4|9454.4|9464.1|9454.1|2
1629159580000|2021-08-17 00:19:40|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1629159600000|2021-08-17 00:20:00|9464.4|9454.4|9464.1|9454.1|9464.4|9454.4|9464.1|9454.1|2
1629159610000|2021-08-17 00:20:10|9464|9454|9464|9454|9464|9454|9464|9454|1
1629159620000|2021-08-17 00:20:20|9463.8|9453.8|9463.4|9453.4|9463.8|9453.8|9463.4|9453.4|2
1629159630000|2021-08-17 00:20:30|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1629159650000|2021-08-17 00:20:50|9462.9|9452.9|9460.4|9450.4|9462.9|9452.9|9460.4|9450.4|3
1629159670000|2021-08-17 00:21:10|9460.1|9450.1|9459.6|9449.6|9460.1|9450.1|9459.6|9449.6|2
1629159680000|2021-08-17 00:21:20|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1629159690000|2021-08-17 00:21:30|9459.6|9449.6|9462.6|9452.6|9462.6|9452.6|9459.6|9449.6|2
1629159700000|2021-08-17 00:21:40|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1629159720000|2021-08-17 00:22:00|9464.1|9454.1|9463.4|9453.4|9464.1|9454.1|9463.4|9453.4|3
1629159750000|2021-08-17 00:22:30|9463.1|9453.1|9464.5|9454.5|9464.5|9454.5|9463.1|9453.1|2
1629159770000|2021-08-17 00:22:50|9464.8|9454.8|9465.1|9455.1|9465.1|9455.1|9464.8|9454.8|3
1629159780000|2021-08-17 00:23:00|9464.8|9454.8|9464.1|9454.1|9464.8|9454.8|9464.1|9454.1|2
1629159840000|2021-08-17 00:24:00|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1629159870000|2021-08-17 00:24:30|9463.6|9453.6|9463.4|9453.4|9463.6|9453.6|9463.4|9453.4|2
1629159880000|2021-08-17 00:24:40|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1629159910000|2021-08-17 00:25:10|9462|9452|9461.4|9451.4|9462|9452|9461.4|9451.4|2
1629159940000|2021-08-17 00:25:40|9461.6|9451.6|9460.9|9450.9|9461.6|9451.6|9460.9|9450.9|2
1629159950000|2021-08-17 00:25:50|9460.1|9450.1|9459.6|9449.6|9460.1|9450.1|9459.6|9449.6|2
1629159960000|2021-08-17 00:26:00|9458.6|9448.6|9458.4|9448.4|9458.6|9448.6|9458|9448|3
1629159970000|2021-08-17 00:26:10|9458.1|9448.1|9458.6|9448.6|9458.6|9448.6|9457.6|9447.6|7
1629159990000|2021-08-17 00:26:30|9458.3|9448.3|9458.1|9448.1|9458.3|9448.3|9458.1|9448.1|2
1629160010000|2021-08-17 00:26:50|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1629160020000|2021-08-17 00:27:00|9455.8|9445.8|9454|9444|9455.8|9445.8|9454|9444|5
1629160040000|2021-08-17 00:27:20|9453.6|9443.6|9453.8|9443.8|9454.1|9444.1|9453.6|9443.6|4
1629160050000|2021-08-17 00:27:30|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.4|9443.4|2
1629160060000|2021-08-17 00:27:40|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.6|9443.6|3
1629160090000|2021-08-17 00:28:10|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.8|9443.8|3
1629160100000|2021-08-17 00:28:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1629160110000|2021-08-17 00:28:30|9453.9|9443.9|9453.6|9443.6|9453.9|9443.9|9453.6|9443.6|4
1629160120000|2021-08-17 00:28:40|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.4|9443.4|2
1629160140000|2021-08-17 00:29:00|9453|9443|9451.8|9441.8|9453|9443|9451.8|9441.8|4
1629160150000|2021-08-17 00:29:10|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1629160170000|2021-08-17 00:29:30|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9449.9|9439.9|2
1629160180000|2021-08-17 00:29:40|9450.3|9440.3|9451.4|9441.4|9451.4|9441.4|9450.3|9440.3|3
1629160200000|2021-08-17 00:30:00|9451.1|9441.1|9448.5|9438.5|9451.1|9441.1|9448.5|9438.5|5
1629160210000|2021-08-17 00:30:10|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|3
1629160220000|2021-08-17 00:30:20|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1629160230000|2021-08-17 00:30:30|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1629160240000|2021-08-17 00:30:40|9448.1|9438.1|9448.5|9438.5|9449.1|9439.1|9447.9|9437.9|6
1629160250000|2021-08-17 00:30:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|3
1629160260000|2021-08-17 00:31:00|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1629160280000|2021-08-17 00:31:20|9448.8|9438.8|9447.9|9437.9|9448.8|9438.8|9447.9|9437.9|4
1629160310000|2021-08-17 00:31:50|9448.1|9438.1|9448.4|9438.4|9448.4|9438.4|9448.1|9438.1|2
1629160360000|2021-08-17 00:32:40|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1629160370000|2021-08-17 00:32:50|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1629160380000|2021-08-17 00:33:00|9448.4|9438.4|9447.9|9437.9|9448.4|9438.4|9447.6|9437.6|3
1629160390000|2021-08-17 00:33:10|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1629160410000|2021-08-17 00:33:30|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1629160590000|2021-08-17 00:36:30|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1629160600000|2021-08-17 00:36:40|9448.6|9438.6|9450.6|9440.6|9450.6|9440.6|9448.6|9438.6|2
1629160610000|2021-08-17 00:36:50|9451.1|9441.1|9452.6|9442.6|9452.6|9442.6|9451.1|9441.1|4
1629160650000|2021-08-17 00:37:30|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1629160660000|2021-08-17 00:37:40|9452|9442|9449.9|9439.9|9452|9442|9449.4|9439.4|3
1629160670000|2021-08-17 00:37:50|9450.1|9440.1|9449.5|9439.5|9450.1|9440.1|9449.4|9439.4|3
1629160700000|2021-08-17 00:38:20|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1629160710000|2021-08-17 00:38:30|9449.9|9439.9|9449.8|9439.8|9449.9|9439.9|9449.8|9439.8|2
1629160730000|2021-08-17 00:38:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1629160740000|2021-08-17 00:39:00|9450.8|9440.8|9449.6|9439.6|9450.8|9440.8|9449.6|9439.6|2
1629160750000|2021-08-17 00:39:10|9449.9|9439.9|9449.6|9439.6|9450.4|9440.4|9449.6|9439.6|3
1629160760000|2021-08-17 00:39:20|9449.9|9439.9|9450.4|9440.4|9450.8|9440.8|9449.9|9439.9|3
1629160770000|2021-08-17 00:39:30|9450.8|9440.8|9450.4|9440.4|9450.8|9440.8|9450.4|9440.4|2
1629160810000|2021-08-17 00:40:10|9450.8|9440.8|9452.4|9442.4|9452.4|9442.4|9450.8|9440.8|2
1629160820000|2021-08-17 00:40:20|9452.8|9442.8|9453|9443|9453.1|9443.1|9452.4|9442.4|5
1629160830000|2021-08-17 00:40:30|9452.8|9442.8|9453.1|9443.1|9453.1|9443.1|9452.4|9442.4|4
1629160840000|2021-08-17 00:40:40|9453.3|9443.3|9453.6|9443.6|9454.9|9444.9|9453.3|9443.3|5
1629160850000|2021-08-17 00:40:50|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.1|9442.1|3
1629160860000|2021-08-17 00:41:00|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1629160870000|2021-08-17 00:41:10|9452.4|9442.4|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|2
1629160880000|2021-08-17 00:41:20|9452.4|9442.4|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|2
1629160910000|2021-08-17 00:41:50|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1629160930000|2021-08-17 00:42:10|9452|9442|9452|9442|9452|9442|9452|9442|1
1629160940000|2021-08-17 00:42:20|9452.1|9442.1|9453.5|9443.5|9454|9444|9452.1|9442.1|4
1629160950000|2021-08-17 00:42:30|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.6|9443.6|2
1629160980000|2021-08-17 00:43:00|9454.3|9444.3|9454.6|9444.6|9454.6|9444.6|9454.3|9444.3|2
1629161010000|2021-08-17 00:43:30|9454.4|9444.4|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|2
1629161030000|2021-08-17 00:43:50|9453.9|9443.9|9453.8|9443.8|9453.9|9443.9|9453.8|9443.8|2
1629161060000|2021-08-17 00:44:20|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1629161080000|2021-08-17 00:44:40|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|4
1629161090000|2021-08-17 00:44:50|9453.4|9443.4|9451.9|9441.9|9453.4|9443.4|9451.9|9441.9|4
1629161100000|2021-08-17 00:45:00|9452.1|9442.1|9452.8|9442.8|9452.8|9442.8|9452.1|9442.1|2
1629161110000|2021-08-17 00:45:10|9452.4|9442.4|9452.4|9442.4|9452.6|9442.6|9452.4|9442.4|3
1629161120000|2021-08-17 00:45:20|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629161130000|2021-08-17 00:45:30|9451.5|9441.5|9452|9442|9452|9442|9451.5|9441.5|3
1629161150000|2021-08-17 00:45:50|9451.6|9441.6|9452.3|9442.3|9452.3|9442.3|9451.6|9441.6|3
1629161170000|2021-08-17 00:46:10|9452|9442|9452.3|9442.3|9452.3|9442.3|9452|9442|2
1629161180000|2021-08-17 00:46:20|9452|9442|9451.9|9441.9|9452|9442|9451.5|9441.5|4
1629161200000|2021-08-17 00:46:40|9452.1|9442.1|9452|9442|9452.8|9442.8|9452|9442|4
1629161260000|2021-08-17 00:47:40|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629161270000|2021-08-17 00:47:50|9452.3|9442.3|9452.9|9442.9|9452.9|9442.9|9452.3|9442.3|2
1629161290000|2021-08-17 00:48:10|9453.1|9443.1|9454.4|9444.4|9454.4|9444.4|9453.1|9443.1|2
1629161300000|2021-08-17 00:48:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1629161310000|2021-08-17 00:48:30|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1629161320000|2021-08-17 00:48:40|9454.6|9444.6|9453.4|9443.4|9454.6|9444.6|9453.4|9443.4|3
1629161330000|2021-08-17 00:48:50|9453.8|9443.8|9453.9|9443.9|9454.9|9444.9|9453.8|9443.8|6
1629161340000|2021-08-17 00:49:00|9454.3|9444.3|9454.6|9444.6|9454.6|9444.6|9454.3|9444.3|2
1629161370000|2021-08-17 00:49:30|9454.9|9444.9|9455.1|9445.1|9455.1|9445.1|9454.9|9444.9|2
1629161400000|2021-08-17 00:50:00|9455.4|9445.4|9456.9|9446.9|9457.1|9447.1|9455.4|9445.4|3
1629161420000|2021-08-17 00:50:20|9456.6|9446.6|9455.9|9445.9|9456.6|9446.6|9455.9|9445.9|2
1629161470000|2021-08-17 00:51:10|9454.4|9444.4|9454.6|9444.6|9456.1|9446.1|9454.4|9444.4|6
1629161480000|2021-08-17 00:51:20|9454.4|9444.4|9453.6|9443.6|9454.4|9444.4|9453.4|9443.4|4
1629161540000|2021-08-17 00:52:20|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1629161570000|2021-08-17 00:52:50|9454|9444|9454.6|9444.6|9454.6|9444.6|9454|9444|3
1629161580000|2021-08-17 00:53:00|9454.4|9444.4|9454.5|9444.5|9454.5|9444.5|9452.9|9442.9|5
1629161590000|2021-08-17 00:53:10|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.9|9443.9|2
1629161600000|2021-08-17 00:53:20|9453.6|9443.6|9453.4|9443.4|9453.6|9443.6|9453.4|9443.4|2
1629161610000|2021-08-17 00:53:30|9453.6|9443.6|9453.8|9443.8|9454|9444|9453.6|9443.6|4
1629161680000|2021-08-17 00:54:40|9453.4|9443.4|9452.4|9442.4|9453.4|9443.4|9452|9442|4
1629161690000|2021-08-17 00:54:50|9451.9|9441.9|9452|9442|9452|9442|9451.5|9441.5|4
1629161700000|2021-08-17 00:55:00|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629161710000|2021-08-17 00:55:10|9451.5|9441.5|9452.4|9442.4|9452.4|9442.4|9451.5|9441.5|3
1629161730000|2021-08-17 00:55:30|9452.5|9442.5|9452.6|9442.6|9452.6|9442.6|9452.5|9442.5|2
1629161740000|2021-08-17 00:55:40|9452.4|9442.4|9451.9|9441.9|9452.4|9442.4|9451.9|9441.9|3
1629161760000|2021-08-17 00:56:00|9451.5|9441.5|9451.9|9441.9|9451.9|9441.9|9451.5|9441.5|3
1629161780000|2021-08-17 00:56:20|9451.4|9441.4|9451.4|9441.4|9451.8|9441.8|9450.8|9440.8|5
1629161790000|2021-08-17 00:56:30|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|2
1629161810000|2021-08-17 00:56:50|9451.4|9441.4|9451.5|9441.5|9451.5|9441.5|9451.4|9441.4|2
1629161820000|2021-08-17 00:57:00|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1629161830000|2021-08-17 00:57:10|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1629161860000|2021-08-17 00:57:40|9451.8|9441.8|9451.9|9441.9|9451.9|9441.9|9451.4|9441.4|3
1629161880000|2021-08-17 00:58:00|9451.4|9441.4|9450.8|9440.8|9451.4|9441.4|9450.4|9440.4|4
1629161900000|2021-08-17 00:58:20|9450.4|9440.4|9450|9440|9450.8|9440.8|9450|9440|7
1629161910000|2021-08-17 00:58:30|9450.4|9440.4|9450.6|9440.6|9450.8|9440.8|9450.4|9440.4|4
1629161920000|2021-08-17 00:58:40|9450.8|9440.8|9450.9|9440.9|9451.1|9441.1|9450.8|9440.8|3
1629161930000|2021-08-17 00:58:50|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1629161950000|2021-08-17 00:59:10|9451|9441|9450.8|9440.8|9451|9441|9450.8|9440.8|2
1629161960000|2021-08-17 00:59:20|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|2
1629161970000|2021-08-17 00:59:30|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|4
1629161980000|2021-08-17 00:59:40|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1629161990000|2021-08-17 00:59:50|9451.1|9441.1|9450.9|9440.9|9451.1|9441.1|9450.9|9440.9|2
1629162000000|2021-08-17 01:00:00|9451.1|9441.1|9449.9|9439.9|9455.4|9445.4|9448.9|9438.9|20
1629162010000|2021-08-17 01:00:10|9449.4|9439.4|9452.1|9442.1|9455.6|9445.6|9449.1|9439.1|22
1629162020000|2021-08-17 01:00:20|9452.4|9442.4|9455.6|9445.6|9455.9|9445.9|9451.4|9441.4|15
1629162030000|2021-08-17 01:00:30|9456.1|9446.1|9454.9|9444.9|9456.5|9446.5|9454.1|9444.1|10
1629162040000|2021-08-17 01:00:40|9455.1|9445.1|9454.3|9444.3|9456.6|9446.6|9454.3|9444.3|16
1629162050000|2021-08-17 01:00:50|9454.4|9444.4|9454.8|9444.8|9455.9|9445.9|9454.4|9444.4|9
1629162060000|2021-08-17 01:01:00|9455.1|9445.1|9456.1|9446.1|9456.8|9446.8|9455.1|9445.1|5
1629162070000|2021-08-17 01:01:10|9455.9|9445.9|9454.1|9444.1|9455.9|9445.9|9454.1|9444.1|8
1629162080000|2021-08-17 01:01:20|9454.4|9444.4|9454.1|9444.1|9454.9|9444.9|9452.9|9442.9|10
1629162090000|2021-08-17 01:01:30|9454.8|9444.8|9454.9|9444.9|9454.9|9444.9|9452.1|9442.1|15
1629162100000|2021-08-17 01:01:40|9454.5|9444.5|9454.6|9444.6|9456.9|9446.9|9454.5|9444.5|12
1629162110000|2021-08-17 01:01:50|9454.4|9444.4|9454.9|9444.9|9454.9|9444.9|9454|9444|11
1629162120000|2021-08-17 01:02:00|9454.6|9444.6|9452.3|9442.3|9454.6|9444.6|9451.6|9441.6|12
1629162130000|2021-08-17 01:02:10|9452|9442|9449.4|9439.4|9452|9442|9448.9|9438.9|12
1629162140000|2021-08-17 01:02:20|9449.6|9439.6|9459.6|9449.6|9460.3|9450.3|9449.6|9439.6|22
1629162150000|2021-08-17 01:02:30|9460.1|9450.1|9459.9|9449.9|9460.1|9450.1|9458.6|9448.6|12
1629162160000|2021-08-17 01:02:40|9460.1|9450.1|9460.1|9450.1|9460.8|9450.8|9459.1|9449.1|7
1629162170000|2021-08-17 01:02:50|9460.6|9450.6|9460.9|9450.9|9461.4|9451.4|9460|9450|7
1629162180000|2021-08-17 01:03:00|9461.1|9451.1|9461.3|9451.3|9462.6|9452.6|9461.1|9451.1|10
1629162190000|2021-08-17 01:03:10|9460.8|9450.8|9461.1|9451.1|9461.1|9451.1|9459.8|9449.8|10
1629162200000|2021-08-17 01:03:20|9461.6|9451.6|9461|9451|9462.3|9452.3|9460.6|9450.6|6
1629162210000|2021-08-17 01:03:30|9461.4|9451.4|9462.3|9452.3|9462.5|9452.5|9461.4|9451.4|6
1629162220000|2021-08-17 01:03:40|9461.9|9451.9|9462.4|9452.4|9462.4|9452.4|9461.9|9451.9|6
1629162230000|2021-08-17 01:03:50|9462.3|9452.3|9462.4|9452.4|9462.4|9452.4|9461.9|9451.9|4
1629162240000|2021-08-17 01:04:00|9462.3|9452.3|9461.9|9451.9|9462.3|9452.3|9461.9|9451.9|6
1629162250000|2021-08-17 01:04:10|9462.1|9452.1|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|2
1629162260000|2021-08-17 01:04:20|9462.1|9452.1|9462.3|9452.3|9462.3|9452.3|9462.1|9452.1|2
1629162270000|2021-08-17 01:04:30|9462.4|9452.4|9464.4|9454.4|9464.4|9454.4|9462.4|9452.4|5
1629162280000|2021-08-17 01:04:40|9464.6|9454.6|9464.9|9454.9|9464.9|9454.9|9464.6|9454.6|2
1629162290000|2021-08-17 01:04:50|9464.6|9454.6|9464.6|9454.6|9464.9|9454.9|9464.4|9454.4|7
1629162300000|2021-08-17 01:05:00|9464.9|9454.9|9464.5|9454.5|9464.9|9454.9|9464.5|9454.5|4
1629162310000|2021-08-17 01:05:10|9464.6|9454.6|9466.9|9456.9|9467.1|9457.1|9464.6|9454.6|11
1629162320000|2021-08-17 01:05:20|9466.6|9456.6|9467.4|9457.4|9467.6|9457.6|9466.6|9456.6|6
1629162330000|2021-08-17 01:05:30|9467.6|9457.6|9468.9|9458.9|9468.9|9458.9|9466.6|9456.6|12
1629162340000|2021-08-17 01:05:40|9468.5|9458.5|9469.6|9459.6|9469.9|9459.9|9467.9|9457.9|9
1629162350000|2021-08-17 01:05:50|9469.9|9459.9|9468.6|9458.6|9469.9|9459.9|9468.6|9458.6|3
1629162360000|2021-08-17 01:06:00|9468.1|9458.1|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|5
1629162370000|2021-08-17 01:06:10|9467.6|9457.6|9466.6|9456.6|9468|9458|9466.6|9456.6|6
1629162380000|2021-08-17 01:06:20|9466.1|9456.1|9466.9|9456.9|9466.9|9456.9|9466.1|9456.1|3
1629162390000|2021-08-17 01:06:30|9467.3|9457.3|9468|9458|9468|9458|9467.3|9457.3|3
1629162400000|2021-08-17 01:06:40|9467.9|9457.9|9469.6|9459.6|9470.3|9460.3|9466.8|9456.8|13
1629162410000|2021-08-17 01:06:50|9469.9|9459.9|9469.4|9459.4|9469.9|9459.9|9469.1|9459.1|6
1629162430000|2021-08-17 01:07:10|9469.1|9459.1|9469.4|9459.4|9469.4|9459.4|9468.9|9458.9|5
1629162440000|2021-08-17 01:07:20|9469.9|9459.9|9470|9460|9470|9460|9469.9|9459.9|2
1629162470000|2021-08-17 01:07:50|9470.5|9460.5|9470.1|9460.1|9470.6|9460.6|9469.6|9459.6|9
1629162480000|2021-08-17 01:08:00|9470.4|9460.4|9470.1|9460.1|9470.6|9460.6|9470.1|9460.1|4
1629162490000|2021-08-17 01:08:10|9469.9|9459.9|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|2
1629162500000|2021-08-17 01:08:20|9469.1|9459.1|9468|9458|9469.1|9459.1|9467.4|9457.4|6
1629162510000|2021-08-17 01:08:30|9468.9|9458.9|9467.9|9457.9|9468.9|9458.9|9467.6|9457.6|9
1629162520000|2021-08-17 01:08:40|9468.1|9458.1|9470.9|9460.9|9470.9|9460.9|9467.9|9457.9|12
1629162530000|2021-08-17 01:08:50|9470.6|9460.6|9470.9|9460.9|9471.3|9461.3|9470.1|9460.1|9
1629162540000|2021-08-17 01:09:00|9470.6|9460.6|9470.1|9460.1|9470.6|9460.6|9469.9|9459.9|8
1629162550000|2021-08-17 01:09:10|9469.9|9459.9|9470.1|9460.1|9470.1|9460.1|9469.9|9459.9|4
1629162560000|2021-08-17 01:09:20|9469.9|9459.9|9469.4|9459.4|9470.1|9460.1|9469.4|9459.4|6
1629162570000|2021-08-17 01:09:30|9469.6|9459.6|9467.6|9457.6|9469.9|9459.9|9467.6|9457.6|17
1629162580000|2021-08-17 01:09:40|9467.1|9457.1|9468.5|9458.5|9470.1|9460.1|9467.1|9457.1|13
1629162590000|2021-08-17 01:09:50|9468.6|9458.6|9469.1|9459.1|9469.9|9459.9|9468.6|9458.6|9
1629162600000|2021-08-17 01:10:00|9469.5|9459.5|9466.5|9456.5|9469.5|9459.5|9466.4|9456.4|9
1629162610000|2021-08-17 01:10:10|9466.6|9456.6|9467.6|9457.6|9467.9|9457.9|9466.6|9456.6|7
1629162620000|2021-08-17 01:10:20|9468|9458|9469.9|9459.9|9469.9|9459.9|9468|9458|6
1629162630000|2021-08-17 01:10:30|9469.6|9459.6|9468.5|9458.5|9469.6|9459.6|9468.5|9458.5|5
1629162640000|2021-08-17 01:10:40|9468.9|9458.9|9470.3|9460.3|9470.3|9460.3|9468.9|9458.9|4
1629162650000|2021-08-17 01:10:50|9470.1|9460.1|9469.4|9459.4|9470.1|9460.1|9469.4|9459.4|3
1629162660000|2021-08-17 01:11:00|9469.9|9459.9|9470.3|9460.3|9470.3|9460.3|9468.6|9458.6|7
1629162670000|2021-08-17 01:11:10|9470.1|9460.1|9468.5|9458.5|9470.1|9460.1|9468.5|9458.5|4
1629162690000|2021-08-17 01:11:30|9468.4|9458.4|9467.9|9457.9|9468.4|9458.4|9467.5|9457.5|3
1629162700000|2021-08-17 01:11:40|9467.6|9457.6|9468.1|9458.1|9468.1|9458.1|9467.1|9457.1|6
1629162710000|2021-08-17 01:11:50|9468|9458|9467|9457|9468|9458|9467|9457|5
1629162720000|2021-08-17 01:12:00|9466.6|9456.6|9465.8|9455.8|9466.6|9456.6|9465.8|9455.8|3
1629162730000|2021-08-17 01:12:10|9465.4|9455.4|9465.6|9455.6|9465.6|9455.6|9465.4|9455.4|2
1629162740000|2021-08-17 01:12:20|9465.4|9455.4|9464.6|9454.6|9465.4|9455.4|9464.5|9454.5|5
1629162750000|2021-08-17 01:12:30|9464.4|9454.4|9463.4|9453.4|9464.4|9454.4|9463.1|9453.1|9
1629162760000|2021-08-17 01:12:40|9463.1|9453.1|9463.8|9453.8|9463.9|9453.9|9462.3|9452.3|8
1629162770000|2021-08-17 01:12:50|9463.1|9453.1|9463.3|9453.3|9463.6|9453.6|9462.6|9452.6|9
1629162780000|2021-08-17 01:13:00|9463.5|9453.5|9463.1|9453.1|9463.5|9453.5|9462.9|9452.9|4
1629162790000|2021-08-17 01:13:10|9463.4|9453.4|9461.8|9451.8|9463.4|9453.4|9461.8|9451.8|5
1629162800000|2021-08-17 01:13:20|9461.5|9451.5|9461.6|9451.6|9461.9|9451.9|9461.3|9451.3|4
1629162810000|2021-08-17 01:13:30|9462|9452|9461.9|9451.9|9462|9452|9461.8|9451.8|3
1629162820000|2021-08-17 01:13:40|9462.5|9452.5|9462.4|9452.4|9462.5|9452.5|9462.3|9452.3|3
1629162830000|2021-08-17 01:13:50|9463.1|9453.1|9462.6|9452.6|9463.6|9453.6|9462.6|9452.6|5
1629162840000|2021-08-17 01:14:00|9462.5|9452.5|9467.6|9457.6|9467.8|9457.8|9462.5|9452.5|4
1629162850000|2021-08-17 01:14:10|9467.9|9457.9|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|3
1629162860000|2021-08-17 01:14:20|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1629162870000|2021-08-17 01:14:30|9468.6|9458.6|9468.9|9458.9|9469.6|9459.6|9468.6|9458.6|7
1629162880000|2021-08-17 01:14:40|9468.6|9458.6|9469.4|9459.4|9469.4|9459.4|9468.6|9458.6|3
1629162890000|2021-08-17 01:14:50|9469.1|9459.1|9469.5|9459.5|9469.6|9459.6|9468.5|9458.5|9
1629162900000|2021-08-17 01:15:00|9470.1|9460.1|9467.8|9457.8|9470.1|9460.1|9467.8|9457.8|8
1629162910000|2021-08-17 01:15:10|9467.4|9457.4|9469.1|9459.1|9469.1|9459.1|9467.4|9457.4|10
1629162920000|2021-08-17 01:15:20|9468.1|9458.1|9469.1|9459.1|9469.1|9459.1|9467.9|9457.9|8
1629162930000|2021-08-17 01:15:30|9468.8|9458.8|9467.4|9457.4|9468.8|9458.8|9467.4|9457.4|8
1629162940000|2021-08-17 01:15:40|9467.6|9457.6|9467.1|9457.1|9468|9458|9466.4|9456.4|8
1629162950000|2021-08-17 01:15:50|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|11
1629162960000|2021-08-17 01:16:00|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9466.4|9456.4|6
1629162970000|2021-08-17 01:16:10|9467.4|9457.4|9467.1|9457.1|9468.4|9458.4|9466.6|9456.6|13
1629162980000|2021-08-17 01:16:20|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.6|9456.6|6
1629162990000|2021-08-17 01:16:30|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.6|9456.6|6
1629163020000|2021-08-17 01:17:00|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.4|9456.4|4
1629163030000|2021-08-17 01:17:10|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|2
1629163040000|2021-08-17 01:17:20|9466.9|9456.9|9467.1|9457.1|9467.1|9457.1|9466.9|9456.9|2
1629163050000|2021-08-17 01:17:30|9467.4|9457.4|9468.4|9458.4|9468.4|9458.4|9467.4|9457.4|2
1629163060000|2021-08-17 01:17:40|9468.6|9458.6|9469.8|9459.8|9469.8|9459.8|9468.6|9458.6|4
1629163070000|2021-08-17 01:17:50|9469.9|9459.9|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|2
1629163080000|2021-08-17 01:18:00|9470.1|9460.1|9468.6|9458.6|9470.1|9460.1|9468.6|9458.6|11
1629163090000|2021-08-17 01:18:10|9469|9459|9468.3|9458.3|9469.9|9459.9|9468.3|9458.3|14
1629163100000|2021-08-17 01:18:20|9468.4|9458.4|9468.1|9458.1|9468.4|9458.4|9467.9|9457.9|4
1629163110000|2021-08-17 01:18:30|9468.4|9458.4|9468.3|9458.3|9468.4|9458.4|9468.3|9458.3|4
1629163120000|2021-08-17 01:18:40|9468.4|9458.4|9468.9|9458.9|9469.1|9459.1|9468.3|9458.3|7
1629163130000|2021-08-17 01:18:50|9469.1|9459.1|9469.8|9459.8|9469.8|9459.8|9469.1|9459.1|3
1629163140000|2021-08-17 01:19:00|9469.6|9459.6|9470.1|9460.1|9470.4|9460.4|9469.4|9459.4|9
1629163150000|2021-08-17 01:19:10|9470|9460|9469.6|9459.6|9470.4|9460.4|9469.3|9459.3|8
1629163160000|2021-08-17 01:19:20|9470.1|9460.1|9470.6|9460.6|9470.9|9460.9|9469.9|9459.9|7
1629163170000|2021-08-17 01:19:30|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9469.1|9459.1|8
1629163180000|2021-08-17 01:19:40|9470.1|9460.1|9469.4|9459.4|9470.8|9460.8|9469|9459|11
1629163190000|2021-08-17 01:19:50|9469.6|9459.6|9469.9|9459.9|9469.9|9459.9|9469.3|9459.3|3
1629163200000|2021-08-17 01:20:00|9470.1|9460.1|9470.1|9460.1|9470.6|9460.6|9470.1|9460.1|8
1629163210000|2021-08-17 01:20:10|9470.3|9460.3|9469.6|9459.6|9470.8|9460.8|9469.3|9459.3|13
1629163220000|2021-08-17 01:20:20|9469.5|9459.5|9469.1|9459.1|9469.5|9459.5|9468.8|9458.8|4
1629163230000|2021-08-17 01:20:30|9469.3|9459.3|9467.6|9457.6|9469.3|9459.3|9467.6|9457.6|8
1629163240000|2021-08-17 01:20:40|9467.1|9457.1|9466.4|9456.4|9467.8|9457.8|9466.4|9456.4|9
1629163250000|2021-08-17 01:20:50|9466.9|9456.9|9466|9456|9466.9|9456.9|9466|9456|5
1629163260000|2021-08-17 01:21:00|9465.8|9455.8|9466.4|9456.4|9466.6|9456.6|9465.8|9455.8|12
1629163270000|2021-08-17 01:21:10|9466.6|9456.6|9467.4|9457.4|9467.6|9457.6|9466.6|9456.6|7
1629163280000|2021-08-17 01:21:20|9467.6|9457.6|9467.4|9457.4|9468.1|9458.1|9467.1|9457.1|14
1629163290000|2021-08-17 01:21:30|9467.1|9457.1|9467.9|9457.9|9468.4|9458.4|9467.1|9457.1|9
1629163300000|2021-08-17 01:21:40|9467.4|9457.4|9468|9458|9468.9|9458.9|9467.4|9457.4|12
1629163310000|2021-08-17 01:21:50|9467.9|9457.9|9467.1|9457.1|9467.9|9457.9|9467.1|9457.1|8
1629163320000|2021-08-17 01:22:00|9467.3|9457.3|9466.6|9456.6|9468.1|9458.1|9466.4|9456.4|7
1629163330000|2021-08-17 01:22:10|9466.4|9456.4|9465.3|9455.3|9466.4|9456.4|9465.3|9455.3|2
1629163340000|2021-08-17 01:22:20|9465|9455|9464.8|9454.8|9465|9455|9464.8|9454.8|2
1629163350000|2021-08-17 01:22:30|9464.9|9454.9|9463.4|9453.4|9464.9|9454.9|9463.4|9453.4|4
1629163360000|2021-08-17 01:22:40|9463.6|9453.6|9464.8|9454.8|9465.6|9455.6|9463.6|9453.6|6
1629163370000|2021-08-17 01:22:50|9464.9|9454.9|9464.6|9454.6|9465.1|9455.1|9463.9|9453.9|7
1629163380000|2021-08-17 01:23:00|9464.4|9454.4|9466.4|9456.4|9466.4|9456.4|9464|9454|12
1629163390000|2021-08-17 01:23:10|9466.1|9456.1|9465.1|9455.1|9466.1|9456.1|9465.1|9455.1|2
1629163400000|2021-08-17 01:23:20|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1629163410000|2021-08-17 01:23:30|9464.8|9454.8|9462.9|9452.9|9464.8|9454.8|9462.6|9452.6|9
1629163420000|2021-08-17 01:23:40|9462.6|9452.6|9459.1|9449.1|9462.9|9452.9|9458.9|9448.9|14
1629163430000|2021-08-17 01:23:50|9458.9|9448.9|9457.1|9447.1|9458.9|9448.9|9456.9|9446.9|6
1629163440000|2021-08-17 01:24:00|9456.8|9446.8|9455.6|9445.6|9456.8|9446.8|9455.1|9445.1|15
1629163450000|2021-08-17 01:24:10|9455.9|9445.9|9454.5|9444.5|9455.9|9445.9|9454.5|9444.5|9
1629163460000|2021-08-17 01:24:20|9454.8|9444.8|9455.9|9445.9|9455.9|9445.9|9454.8|9444.8|11
1629163470000|2021-08-17 01:24:30|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|9455.1|9445.1|7
1629163480000|2021-08-17 01:24:40|9455.4|9445.4|9455.6|9445.6|9455.6|9445.6|9455.4|9445.4|2
1629163490000|2021-08-17 01:24:50|9455.9|9445.9|9455.6|9445.6|9455.9|9445.9|9455.4|9445.4|3
1629163500000|2021-08-17 01:25:00|9455.4|9445.4|9456.9|9446.9|9456.9|9446.9|9455|9445|10
1629163510000|2021-08-17 01:25:10|9456.8|9446.8|9456.8|9446.8|9456.9|9446.9|9455.8|9445.8|18
1629163520000|2021-08-17 01:25:20|9456.5|9446.5|9456.1|9446.1|9456.5|9446.5|9456.1|9446.1|5
1629163530000|2021-08-17 01:25:30|9455.8|9445.8|9455.4|9445.4|9457.4|9447.4|9455.4|9445.4|10
1629163540000|2021-08-17 01:25:40|9455.6|9445.6|9455.4|9445.4|9455.9|9445.9|9455.4|9445.4|8
1629163550000|2021-08-17 01:25:50|9455.6|9445.6|9455.4|9445.4|9455.9|9445.9|9455.4|9445.4|8
1629163560000|2021-08-17 01:26:00|9455|9445|9453.6|9443.6|9455|9445|9453.6|9443.6|6
1629163570000|2021-08-17 01:26:10|9453.9|9443.9|9453.5|9443.5|9453.9|9443.9|9453.1|9443.1|8
1629163580000|2021-08-17 01:26:20|9453.8|9443.8|9452.9|9442.9|9453.8|9443.8|9452.9|9442.9|6
1629163590000|2021-08-17 01:26:30|9453.1|9443.1|9449.9|9439.9|9453.1|9443.1|9449.6|9439.6|15
1629163600000|2021-08-17 01:26:40|9449.6|9439.6|9449.1|9439.1|9449.6|9439.6|9448.1|9438.1|14
1629163610000|2021-08-17 01:26:50|9449.4|9439.4|9449.8|9439.8|9451.8|9441.8|9449.1|9439.1|17
1629163620000|2021-08-17 01:27:00|9449.5|9439.5|9450.4|9440.4|9450.4|9440.4|9449.5|9439.5|10
1629163630000|2021-08-17 01:27:10|9450.6|9440.6|9452.9|9442.9|9453.4|9443.4|9450.6|9440.6|5
1629163640000|2021-08-17 01:27:20|9452.6|9442.6|9453.8|9443.8|9454.6|9444.6|9452.6|9442.6|15
1629163650000|2021-08-17 01:27:30|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1629163660000|2021-08-17 01:27:40|9453.8|9443.8|9454.6|9444.6|9454.6|9444.6|9453.6|9443.6|9
1629163670000|2021-08-17 01:27:50|9454.8|9444.8|9455.4|9445.4|9455.6|9445.6|9454.8|9444.8|8
1629163680000|2021-08-17 01:28:00|9455|9445|9454.6|9444.6|9455|9445|9454.4|9444.4|4
1629163690000|2021-08-17 01:28:10|9455|9445|9455.6|9445.6|9455.9|9445.9|9454.8|9444.8|10
1629163700000|2021-08-17 01:28:20|9455.4|9445.4|9455.4|9445.4|9455.6|9445.6|9455.4|9445.4|3
1629163710000|2021-08-17 01:28:30|9455.6|9445.6|9454.9|9444.9|9455.9|9445.9|9454.9|9444.9|5
1629163720000|2021-08-17 01:28:40|9455.3|9445.3|9455.6|9445.6|9455.6|9445.6|9455.3|9445.3|5
1629163730000|2021-08-17 01:28:50|9455.4|9445.4|9455.6|9445.6|9455.6|9445.6|9455.4|9445.4|2
1629163740000|2021-08-17 01:29:00|9455.4|9445.4|9455.9|9445.9|9456.1|9446.1|9455.4|9445.4|4
1629163750000|2021-08-17 01:29:10|9457|9447|9455.9|9445.9|9457.8|9447.8|9455.9|9445.9|8
1629163760000|2021-08-17 01:29:20|9455.5|9445.5|9455|9445|9455.5|9445.5|9455|9445|3
1629163770000|2021-08-17 01:29:30|9454.8|9444.8|9455.3|9445.3|9455.4|9445.4|9454.8|9444.8|5
1629163780000|2021-08-17 01:29:40|9455.6|9445.6|9455|9445|9455.6|9445.6|9455|9445|3
1629163790000|2021-08-17 01:29:50|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1629163800000|2021-08-17 01:30:00|9454.9|9444.9|9454.6|9444.6|9455.3|9445.3|9454.6|9444.6|6
1629163810000|2021-08-17 01:30:10|9454.4|9444.4|9452.1|9442.1|9454.4|9444.4|9452.1|9442.1|7
1629163820000|2021-08-17 01:30:20|9452.8|9442.8|9455|9445|9455|9445|9452.8|9442.8|12
1629163830000|2021-08-17 01:30:30|9455.3|9445.3|9455.5|9445.5|9455.6|9445.6|9455.3|9445.3|8
1629163840000|2021-08-17 01:30:40|9455.6|9445.6|9455.9|9445.9|9456.1|9446.1|9455.6|9445.6|13
1629163850000|2021-08-17 01:30:50|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9455.6|9445.6|6
1629163860000|2021-08-17 01:31:00|9455.9|9445.9|9456.1|9446.1|9456.1|9446.1|9455.3|9445.3|10
1629163870000|2021-08-17 01:31:10|9455.9|9445.9|9456.4|9446.4|9456.4|9446.4|9455.6|9445.6|14
1629163880000|2021-08-17 01:31:20|9456.1|9446.1|9455.8|9445.8|9456.1|9446.1|9455.6|9445.6|12
1629163890000|2021-08-17 01:31:30|9455.9|9445.9|9455.9|9445.9|9456.4|9446.4|9455.9|9445.9|10
1629163900000|2021-08-17 01:31:40|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.9|9445.9|4
1629163910000|2021-08-17 01:31:50|9456.1|9446.1|9455.9|9445.9|9456.1|9446.1|9455.6|9445.6|10
1629163920000|2021-08-17 01:32:00|9456.1|9446.1|9455.4|9445.4|9456.1|9446.1|9455.4|9445.4|12
1629163930000|2021-08-17 01:32:10|9455.1|9445.1|9453.5|9443.5|9455.4|9445.4|9453.1|9443.1|18
1629163940000|2021-08-17 01:32:20|9453|9443|9453.4|9443.4|9455|9445|9452.8|9442.8|12
1629163950000|2021-08-17 01:32:30|9453.1|9443.1|9449.4|9439.4|9453.1|9443.1|9449.4|9439.4|17
1629163960000|2021-08-17 01:32:40|9450.1|9440.1|9448.5|9438.5|9451.1|9441.1|9448.5|9438.5|17
1629163970000|2021-08-17 01:32:50|9448.9|9438.9|9449.9|9439.9|9450.4|9440.4|9448.9|9438.9|12
1629163980000|2021-08-17 01:33:00|9449.6|9439.6|9449|9439|9449.6|9439.6|9448.3|9438.3|12
1629163990000|2021-08-17 01:33:10|9448.3|9438.3|9447.9|9437.9|9448.3|9438.3|9447.6|9437.6|7
1629164000000|2021-08-17 01:33:20|9448.1|9438.1|9448.6|9438.6|9449.4|9439.4|9448.1|9438.1|11
1629164010000|2021-08-17 01:33:30|9448.9|9438.9|9449.1|9439.1|9449.6|9439.6|9448.4|9438.4|12
1629164020000|2021-08-17 01:33:40|9448.9|9438.9|9445.8|9435.8|9448.9|9438.9|9445.8|9435.8|19
1629164030000|2021-08-17 01:33:50|9446|9436|9440.9|9430.9|9446|9436|9440.8|9430.8|17
1629164040000|2021-08-17 01:34:00|9440.8|9430.8|9441|9431|9441.6|9431.6|9440.4|9430.4|12
1629164050000|2021-08-17 01:34:10|9441.3|9431.3|9443.1|9433.1|9444.4|9434.4|9441.3|9431.3|19
1629164060000|2021-08-17 01:34:20|9444|9434|9444.1|9434.1|9444.6|9434.6|9443.6|9433.6|11
1629164070000|2021-08-17 01:34:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1629164080000|2021-08-17 01:34:40|9444.1|9434.1|9442.5|9432.5|9444.1|9434.1|9442.5|9432.5|11
1629164090000|2021-08-17 01:34:50|9442.6|9432.6|9443.8|9433.8|9443.8|9433.8|9442.6|9432.6|11
1629164100000|2021-08-17 01:35:00|9443.6|9433.6|9442.6|9432.6|9443.6|9433.6|9441.9|9431.9|8
1629164110000|2021-08-17 01:35:10|9442.4|9432.4|9442.1|9432.1|9442.9|9432.9|9442.1|9432.1|11
1629164120000|2021-08-17 01:35:20|9441.9|9431.9|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|5
1629164130000|2021-08-17 01:35:30|9441.5|9431.5|9444.4|9434.4|9444.9|9434.9|9441.5|9431.5|11
1629164140000|2021-08-17 01:35:40|9444.1|9434.1|9444.6|9434.6|9444.6|9434.6|9443.9|9433.9|15
1629164150000|2021-08-17 01:35:50|9444.4|9434.4|9446|9436|9446.3|9436.3|9444.1|9434.1|8
1629164160000|2021-08-17 01:36:00|9446.3|9436.3|9446.5|9436.5|9447.4|9437.4|9444.6|9434.6|24
1629164170000|2021-08-17 01:36:10|9446.3|9436.3|9444.4|9434.4|9446.3|9436.3|9444.4|9434.4|7
1629164180000|2021-08-17 01:36:20|9443.8|9433.8|9445.4|9435.4|9445.4|9435.4|9443.8|9433.8|4
1629164190000|2021-08-17 01:36:30|9445.6|9435.6|9446.4|9436.4|9446.5|9436.5|9445.3|9435.3|14
1629164200000|2021-08-17 01:36:40|9446.6|9436.6|9448.6|9438.6|9448.6|9438.6|9446.6|9436.6|7
1629164210000|2021-08-17 01:36:50|9448.9|9438.9|9448.1|9438.1|9448.9|9438.9|9447.3|9437.3|7
1629164220000|2021-08-17 01:37:00|9447.8|9437.8|9449.5|9439.5|9449.9|9439.9|9447.8|9437.8|9
1629164230000|2021-08-17 01:37:10|9449.3|9439.3|9448.9|9438.9|9449.5|9439.5|9448.9|9438.9|4
1629164240000|2021-08-17 01:37:20|9448.8|9438.8|9449.1|9439.1|9449.1|9439.1|9448.1|9438.1|8
1629164250000|2021-08-17 01:37:30|9449.5|9439.5|9448.9|9438.9|9449.8|9439.8|9448.9|9438.9|10
1629164260000|2021-08-17 01:37:40|9448.6|9438.6|9447.6|9437.6|9448.8|9438.8|9447.6|9437.6|11
1629164270000|2021-08-17 01:37:50|9447.9|9437.9|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|7
1629164280000|2021-08-17 01:38:00|9449.1|9439.1|9446.9|9436.9|9449.1|9439.1|9446|9436|18
1629164290000|2021-08-17 01:38:10|9447.3|9437.3|9448.5|9438.5|9448.9|9438.9|9446|9436|17
1629164300000|2021-08-17 01:38:20|9448.9|9438.9|9449.1|9439.1|9449.4|9439.4|9448.9|9438.9|4
1629164310000|2021-08-17 01:38:30|9449.4|9439.4|9450.6|9440.6|9451|9441|9448.9|9438.9|12
1629164320000|2021-08-17 01:38:40|9450.4|9440.4|9450.9|9440.9|9451.1|9441.1|9449.4|9439.4|11
1629164330000|2021-08-17 01:38:50|9450.6|9440.6|9451.4|9441.4|9451.6|9441.6|9450.6|9440.6|6
1629164340000|2021-08-17 01:39:00|9451.6|9441.6|9453.9|9443.9|9453.9|9443.9|9451.4|9441.4|10
1629164350000|2021-08-17 01:39:10|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1629164360000|2021-08-17 01:39:20|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.1|9443.1|3
1629164370000|2021-08-17 01:39:30|9453.1|9443.1|9453.4|9443.4|9453.4|9443.4|9453.1|9443.1|2
1629164380000|2021-08-17 01:39:40|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.4|9443.4|2
1629164390000|2021-08-17 01:39:50|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9453.5|9443.5|2
1629164400000|2021-08-17 01:40:00|9453.6|9443.6|9453.5|9443.5|9453.6|9443.6|9453.5|9443.5|2
1629164410000|2021-08-17 01:40:10|9452.6|9442.6|9453.6|9443.6|9453.6|9443.6|9452.4|9442.4|8
1629164420000|2021-08-17 01:40:20|9453.4|9443.4|9453.5|9443.5|9453.9|9443.9|9453.4|9443.4|8
1629164430000|2021-08-17 01:40:30|9453.1|9443.1|9453|9443|9453.5|9443.5|9452.6|9442.6|7
1629164440000|2021-08-17 01:40:40|9453.3|9443.3|9452.9|9442.9|9453.4|9443.4|9452.9|9442.9|5
1629164450000|2021-08-17 01:40:50|9453.1|9443.1|9452.8|9442.8|9453.4|9443.4|9452.8|9442.8|4
1629164460000|2021-08-17 01:41:00|9452.5|9442.5|9453.6|9443.6|9453.8|9443.8|9452.4|9442.4|9
1629164470000|2021-08-17 01:41:10|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1629164480000|2021-08-17 01:41:20|9453.1|9443.1|9452.4|9442.4|9453.1|9443.1|9452.4|9442.4|4
1629164490000|2021-08-17 01:41:30|9452.6|9442.6|9452|9442|9452.6|9442.6|9451.9|9441.9|9
1629164500000|2021-08-17 01:41:40|9451.5|9441.5|9452|9442|9452.1|9442.1|9451.5|9441.5|3
1629164510000|2021-08-17 01:41:50|9451.9|9441.9|9450.6|9440.6|9451.9|9441.9|9450.6|9440.6|4
1629164520000|2021-08-17 01:42:00|9450.8|9440.8|9453.1|9443.1|9453.6|9443.6|9450.6|9440.6|12
1629164530000|2021-08-17 01:42:10|9453.4|9443.4|9455.3|9445.3|9455.4|9445.4|9453.4|9443.4|7
1629164540000|2021-08-17 01:42:20|9455.6|9445.6|9455.5|9445.5|9456.1|9446.1|9455.4|9445.4|6
1629164550000|2021-08-17 01:42:30|9455.3|9445.3|9456.4|9446.4|9456.4|9446.4|9455.3|9445.3|4
1629164560000|2021-08-17 01:42:40|9456.3|9446.3|9453|9443|9456.3|9446.3|9453|9443|6
1629164570000|2021-08-17 01:42:50|9452.6|9442.6|9453.5|9443.5|9453.5|9443.5|9452.3|9442.3|11
1629164590000|2021-08-17 01:43:10|9453|9443|9452.6|9442.6|9453|9443|9452.6|9442.6|2
1629164600000|2021-08-17 01:43:20|9452.9|9442.9|9453|9443|9453|9443|9452.9|9442.9|2
1629164610000|2021-08-17 01:43:30|9453.4|9443.4|9453|9443|9453.4|9443.4|9453|9443|2
1629164620000|2021-08-17 01:43:40|9453.3|9443.3|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|3
1629164630000|2021-08-17 01:43:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1629164640000|2021-08-17 01:44:00|9454.1|9444.1|9454.6|9444.6|9454.6|9444.6|9454.1|9444.1|4
1629164650000|2021-08-17 01:44:10|9454.4|9444.4|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|2
1629164660000|2021-08-17 01:44:20|9454.3|9444.3|9459.1|9449.1|9459.4|9449.4|9454.3|9444.3|6
1629164670000|2021-08-17 01:44:30|9459.4|9449.4|9459.6|9449.6|9459.9|9449.9|9459.4|9449.4|7
1629164680000|2021-08-17 01:44:40|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1629164690000|2021-08-17 01:44:50|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|1
1629164700000|2021-08-17 01:45:00|9459.9|9449.9|9460.4|9450.4|9460.6|9450.6|9459.8|9449.8|8
1629164710000|2021-08-17 01:45:10|9460.6|9450.6|9462.1|9452.1|9462.9|9452.9|9460.6|9450.6|5
1629164720000|2021-08-17 01:45:20|9462.4|9452.4|9461.8|9451.8|9463.1|9453.1|9461.3|9451.3|11
1629164730000|2021-08-17 01:45:30|9462.1|9452.1|9461.1|9451.1|9462.1|9452.1|9461.1|9451.1|4
1629164740000|2021-08-17 01:45:40|9460.6|9450.6|9461.9|9451.9|9461.9|9451.9|9460.6|9450.6|6
1629164750000|2021-08-17 01:45:50|9462|9452|9462|9452|9462.8|9452.8|9461.4|9451.4|16
1629164760000|2021-08-17 01:46:00|9462.1|9452.1|9461.9|9451.9|9463.3|9453.3|9461.8|9451.8|8
1629164770000|2021-08-17 01:46:10|9461.8|9451.8|9462|9452|9462|9452|9461.1|9451.1|9
1629164780000|2021-08-17 01:46:20|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9460.3|9450.3|10
1629164790000|2021-08-17 01:46:30|9461|9451|9461.9|9451.9|9461.9|9451.9|9460.5|9450.5|9
1629164800000|2021-08-17 01:46:40|9461.5|9451.5|9461|9451|9461.8|9451.8|9461|9451|7
1629164810000|2021-08-17 01:46:50|9460.8|9450.8|9462.4|9452.4|9463.1|9453.1|9460.8|9450.8|15
1629164820000|2021-08-17 01:47:00|9462.6|9452.6|9463.1|9453.1|9463.8|9453.8|9462.6|9452.6|12
1629164830000|2021-08-17 01:47:10|9463.4|9453.4|9461.9|9451.9|9463.4|9453.4|9461.9|9451.9|12
1629164840000|2021-08-17 01:47:20|9462.1|9452.1|9463.3|9453.3|9463.3|9453.3|9462.1|9452.1|3
1629164850000|2021-08-17 01:47:30|9463|9453|9461.8|9451.8|9463|9453|9461.8|9451.8|4
1629164860000|2021-08-17 01:47:40|9462.1|9452.1|9462.1|9452.1|9462.4|9452.4|9462.1|9452.1|3
1629164870000|2021-08-17 01:47:50|9462.4|9452.4|9463.5|9453.5|9463.5|9453.5|9462.4|9452.4|3
1629164880000|2021-08-17 01:48:00|9463.3|9453.3|9464.3|9454.3|9464.3|9454.3|9463.3|9453.3|9
1629164890000|2021-08-17 01:48:10|9464|9454|9464.3|9454.3|9464.5|9454.5|9464|9454|6
1629164900000|2021-08-17 01:48:20|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|7
1629164910000|2021-08-17 01:48:30|9463.9|9453.9|9461.6|9451.6|9464.3|9454.3|9461.6|9451.6|6
1629164920000|2021-08-17 01:48:40|9461.9|9451.9|9463.3|9453.3|9463.3|9453.3|9461.6|9451.6|10
1629164930000|2021-08-17 01:48:50|9463.4|9453.4|9462.6|9452.6|9463.4|9453.4|9462.4|9452.4|6
1629164940000|2021-08-17 01:49:00|9462.4|9452.4|9461.9|9451.9|9462.6|9452.6|9461.9|9451.9|6
1629164950000|2021-08-17 01:49:10|9461.6|9451.6|9461.4|9451.4|9462.6|9452.6|9461.1|9451.1|7
1629164970000|2021-08-17 01:49:30|9461.1|9451.1|9458.9|9448.9|9461.1|9451.1|9458.9|9448.9|5
1629164980000|2021-08-17 01:49:40|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1629164990000|2021-08-17 01:49:50|9458.4|9448.4|9457.6|9447.6|9458.4|9448.4|9457.4|9447.4|9
1629165000000|2021-08-17 01:50:00|9457.9|9447.9|9456.9|9446.9|9458.6|9448.6|9456.8|9446.8|12
1629165010000|2021-08-17 01:50:10|9456.6|9446.6|9457.6|9447.6|9458|9448|9456.6|9446.6|8
1629165020000|2021-08-17 01:50:20|9457.4|9447.4|9457.9|9447.9|9458.6|9448.6|9457.1|9447.1|8
1629165030000|2021-08-17 01:50:30|9458.1|9448.1|9458.4|9448.4|9458.6|9448.6|9458.1|9448.1|4
1629165040000|2021-08-17 01:50:40|9458.6|9448.6|9458.6|9448.6|9459.1|9449.1|9458.3|9448.3|6
1629165050000|2021-08-17 01:50:50|9458.9|9448.9|9459.1|9449.1|9459.1|9449.1|9458.9|9448.9|2
1629165060000|2021-08-17 01:51:00|9459.4|9449.4|9460.9|9450.9|9461.4|9451.4|9459.4|9449.4|6
1629165070000|2021-08-17 01:51:10|9460.6|9450.6|9460.6|9450.6|9461.4|9451.4|9460.6|9450.6|8
1629165080000|2021-08-17 01:51:20|9460.4|9450.4|9460.6|9450.6|9460.6|9450.6|9460.4|9450.4|2
1629165090000|2021-08-17 01:51:30|9460.9|9450.9|9461.4|9451.4|9461.4|9451.4|9460.9|9450.9|3
1629165100000|2021-08-17 01:51:40|9461.1|9451.1|9460.6|9450.6|9461.1|9451.1|9460.4|9450.4|7
1629165110000|2021-08-17 01:51:50|9460|9450|9459.6|9449.6|9460|9450|9459.5|9449.5|3
1629165120000|2021-08-17 01:52:00|9459.5|9449.5|9459.6|9449.6|9459.6|9449.6|9459.5|9449.5|2
1629165130000|2021-08-17 01:52:10|9459.4|9449.4|9459.6|9449.6|9459.6|9449.6|9459.1|9449.1|6
1629165140000|2021-08-17 01:52:20|9459.9|9449.9|9461.4|9451.4|9461.4|9451.4|9459.6|9449.6|6
1629165150000|2021-08-17 01:52:30|9461.1|9451.1|9461.4|9451.4|9461.4|9451.4|9460.1|9450.1|6
1629165160000|2021-08-17 01:52:40|9462|9452|9461.9|9451.9|9462.1|9452.1|9460.9|9450.9|6
1629165170000|2021-08-17 01:52:50|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9461.9|9451.9|6
1629165180000|2021-08-17 01:53:00|9462.6|9452.6|9464.1|9454.1|9464.6|9454.6|9462.6|9452.6|10
1629165190000|2021-08-17 01:53:10|9463.8|9453.8|9463.6|9453.6|9464.4|9454.4|9463.1|9453.1|13
1629165200000|2021-08-17 01:53:20|9463.4|9453.4|9461.8|9451.8|9463.4|9453.4|9461.8|9451.8|5
1629165210000|2021-08-17 01:53:30|9461|9451|9461|9451|9461|9451|9461|9451|1
1629165220000|2021-08-17 01:53:40|9460.8|9450.8|9461.8|9451.8|9462.1|9452.1|9460.8|9450.8|9
1629165230000|2021-08-17 01:53:50|9462.1|9452.1|9463.5|9453.5|9463.5|9453.5|9461.8|9451.8|9
1629165240000|2021-08-17 01:54:00|9463.3|9453.3|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|6
1629165250000|2021-08-17 01:54:10|9463.3|9453.3|9464.1|9454.1|9464.3|9454.3|9463.3|9453.3|6
1629165260000|2021-08-17 01:54:20|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.1|9454.1|3
1629165270000|2021-08-17 01:54:30|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9464.4|9454.4|4
1629165280000|2021-08-17 01:54:40|9464.1|9454.1|9463.9|9453.9|9464.1|9454.1|9463.1|9453.1|7
1629165290000|2021-08-17 01:54:50|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1629165300000|2021-08-17 01:55:00|9464.4|9454.4|9464.8|9454.8|9464.8|9454.8|9463.6|9453.6|8
1629165310000|2021-08-17 01:55:10|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.1|9454.1|3
1629165320000|2021-08-17 01:55:20|9464.1|9454.1|9464.6|9454.6|9464.6|9454.6|9464|9454|5
1629165330000|2021-08-17 01:55:30|9464.1|9454.1|9464.1|9454.1|9464.4|9454.4|9464.1|9454.1|4
1629165340000|2021-08-17 01:55:40|9464.3|9454.3|9464.6|9454.6|9464.6|9454.6|9464.3|9454.3|2
1629165350000|2021-08-17 01:55:50|9465.1|9455.1|9463.4|9453.4|9465.1|9455.1|9463.4|9453.4|6
1629165360000|2021-08-17 01:56:00|9463.6|9453.6|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|5
1629165370000|2021-08-17 01:56:10|9463.4|9453.4|9463.6|9453.6|9463.6|9453.6|9463.1|9453.1|6
1629165380000|2021-08-17 01:56:20|9464|9454|9464|9454|9464|9454|9464|9454|1
1629165390000|2021-08-17 01:56:30|9464.3|9454.3|9466.4|9456.4|9466.4|9456.4|9463.8|9453.8|11
1629165400000|2021-08-17 01:56:40|9466|9456|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|8
1629165410000|2021-08-17 01:56:50|9466.6|9456.6|9466.5|9456.5|9466.6|9456.6|9466.5|9456.5|2
1629165420000|2021-08-17 01:57:00|9466.4|9456.4|9466|9456|9466.4|9456.4|9465.9|9455.9|5
1629165430000|2021-08-17 01:57:10|9466.3|9456.3|9466|9456|9466.4|9456.4|9466|9456|4
1629165440000|2021-08-17 01:57:20|9465.9|9455.9|9464.4|9454.4|9465.9|9455.9|9464.4|9454.4|8
1629165450000|2021-08-17 01:57:30|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|3
1629165460000|2021-08-17 01:57:40|9465.3|9455.3|9465|9455|9465.3|9455.3|9464.4|9454.4|6
1629165470000|2021-08-17 01:57:50|9464.8|9454.8|9465|9455|9465|9455|9464.5|9454.5|8
1629165480000|2021-08-17 01:58:00|9464.8|9454.8|9464.6|9454.6|9464.8|9454.8|9464.1|9454.1|5
1629165490000|2021-08-17 01:58:10|9464.4|9454.4|9464.8|9454.8|9464.8|9454.8|9464.4|9454.4|4
1629165500000|2021-08-17 01:58:20|9464.5|9454.5|9464.1|9454.1|9464.5|9454.5|9464.1|9454.1|3
1629165510000|2021-08-17 01:58:30|9464.4|9454.4|9464.1|9454.1|9464.6|9454.6|9464.1|9454.1|6
1629165520000|2021-08-17 01:58:40|9464.4|9454.4|9462|9452|9464.4|9454.4|9461|9451|8
1629165530000|2021-08-17 01:58:50|9461.8|9451.8|9461.9|9451.9|9461.9|9451.9|9460.5|9450.5|5
1629165540000|2021-08-17 01:59:00|9462.1|9452.1|9462.1|9452.1|9462.4|9452.4|9462.1|9452.1|3
1629165550000|2021-08-17 01:59:10|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|3
1629165570000|2021-08-17 01:59:30|9462.6|9452.6|9464.8|9454.8|9465.1|9455.1|9462.6|9452.6|8
1629165580000|2021-08-17 01:59:40|9464.5|9454.5|9463.5|9453.5|9464.5|9454.5|9463|9453|12
1629165590000|2021-08-17 01:59:50|9463.6|9453.6|9464.1|9454.1|9464.3|9454.3|9463.5|9453.5|6
1629165600000|2021-08-17 02:00:00|9464.4|9454.4|9465.4|9455.4|9465.6|9455.6|9464.1|9454.1|8
1629165610000|2021-08-17 02:00:10|9465.1|9455.1|9465.6|9455.6|9465.6|9455.6|9465.1|9455.1|3
1629165620000|2021-08-17 02:00:20|9465.5|9455.5|9465.4|9455.4|9465.6|9455.6|9465.4|9455.4|7
1629165630000|2021-08-17 02:00:30|9465.6|9455.6|9465.6|9455.6|9466.3|9456.3|9465.4|9455.4|7
1629165650000|2021-08-17 02:00:50|9465.4|9455.4|9465.1|9455.1|9466|9456|9465.1|9455.1|5
1629165660000|2021-08-17 02:01:00|9465.4|9455.4|9465.4|9455.4|9465.6|9455.6|9465.4|9455.4|3
1629165670000|2021-08-17 02:01:10|9465.1|9455.1|9463.6|9453.6|9465.1|9455.1|9463.5|9453.5|7
1629165680000|2021-08-17 02:01:20|9463.9|9453.9|9464.4|9454.4|9465.4|9455.4|9463.9|9453.9|8
1629165690000|2021-08-17 02:01:30|9464.8|9454.8|9464.4|9454.4|9465|9455|9464.1|9454.1|8
1629165700000|2021-08-17 02:01:40|9464.1|9454.1|9463.5|9453.5|9464.1|9454.1|9463.5|9453.5|3
1629165710000|2021-08-17 02:01:50|9463.6|9453.6|9463.4|9453.4|9463.6|9453.6|9463.4|9453.4|3
1629165720000|2021-08-17 02:02:00|9463.5|9453.5|9463.8|9453.8|9464.9|9454.9|9463.5|9453.5|8
1629165730000|2021-08-17 02:02:10|9463.5|9453.5|9463.5|9453.5|9464.5|9454.5|9463.4|9453.4|12
1629165740000|2021-08-17 02:02:20|9463.8|9453.8|9462.1|9452.1|9463.8|9453.8|9461.6|9451.6|5
1629165750000|2021-08-17 02:02:30|9461.9|9451.9|9462.1|9452.1|9462.1|9452.1|9461.9|9451.9|2
1629165760000|2021-08-17 02:02:40|9462|9452|9461.6|9451.6|9462|9452|9461.1|9451.1|4
1629165770000|2021-08-17 02:02:50|9461.4|9451.4|9462.1|9452.1|9462.1|9452.1|9461.1|9451.1|7
1629165780000|2021-08-17 02:03:00|9461.9|9451.9|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|3
1629165790000|2021-08-17 02:03:10|9462.1|9452.1|9462.1|9452.1|9462.4|9452.4|9461.9|9451.9|5
1629165800000|2021-08-17 02:03:20|9461.9|9451.9|9464|9454|9464|9454|9461.9|9451.9|9
1629165810000|2021-08-17 02:03:30|9464.4|9454.4|9465.5|9455.5|9465.9|9455.9|9464.4|9454.4|11
1629165820000|2021-08-17 02:03:40|9465.4|9455.4|9464.8|9454.8|9465.5|9455.5|9464.8|9454.8|7
1629165830000|2021-08-17 02:03:50|9464.5|9454.5|9464.4|9454.4|9465|9455|9464.4|9454.4|5
1629165840000|2021-08-17 02:04:00|9464.1|9454.1|9465|9455|9465.1|9455.1|9464.1|9454.1|8
1629165850000|2021-08-17 02:04:10|9465.1|9455.1|9464.4|9454.4|9465.1|9455.1|9464.4|9454.4|4
1629165860000|2021-08-17 02:04:20|9464.8|9454.8|9465|9455|9465.4|9455.4|9464.4|9454.4|5
1629165870000|2021-08-17 02:04:30|9465.3|9455.3|9465.6|9455.6|9465.9|9455.9|9465|9455|7
1629165880000|2021-08-17 02:04:40|9465.9|9455.9|9465.3|9455.3|9465.9|9455.9|9465.3|9455.3|5
1629165890000|2021-08-17 02:04:50|9465.6|9455.6|9465|9455|9465.6|9455.6|9465|9455|5
1629165900000|2021-08-17 02:05:00|9465.4|9455.4|9465.9|9455.9|9466.1|9456.1|9465.1|9455.1|8
1629165910000|2021-08-17 02:05:10|9466.1|9456.1|9467.9|9457.9|9467.9|9457.9|9465.9|9455.9|6
1629165920000|2021-08-17 02:05:20|9468.9|9458.9|9468.6|9458.6|9468.9|9458.9|9467.1|9457.1|8
1629165930000|2021-08-17 02:05:30|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1629165960000|2021-08-17 02:06:00|9468.8|9458.8|9467|9457|9468.8|9458.8|9467|9457|2
1629165970000|2021-08-17 02:06:10|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.1|9457.1|6
1629165980000|2021-08-17 02:06:20|9467.3|9457.3|9467|9457|9467.5|9457.5|9467|9457|6
1629166000000|2021-08-17 02:06:40|9467.3|9457.3|9467.1|9457.1|9467.5|9457.5|9466.5|9456.5|8
1629166010000|2021-08-17 02:06:50|9466.8|9456.8|9466.9|9456.9|9467.3|9457.3|9466.5|9456.5|9
1629166020000|2021-08-17 02:07:00|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1629166030000|2021-08-17 02:07:10|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1629166040000|2021-08-17 02:07:20|9466.5|9456.5|9466.6|9456.6|9466.6|9456.6|9466.5|9456.5|2
1629166060000|2021-08-17 02:07:40|9466.5|9456.5|9466.1|9456.1|9466.5|9456.5|9466.1|9456.1|3
1629166070000|2021-08-17 02:07:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1629166080000|2021-08-17 02:08:00|9466.5|9456.5|9466.1|9456.1|9466.9|9456.9|9466.1|9456.1|4
1629166090000|2021-08-17 02:08:10|9466.5|9456.5|9466.6|9456.6|9466.6|9456.6|9466.5|9456.5|2
1629166100000|2021-08-17 02:08:20|9467.4|9457.4|9467.4|9457.4|9467.9|9457.9|9466.6|9456.6|9
1629166110000|2021-08-17 02:08:30|9467.5|9457.5|9467.6|9457.6|9467.9|9457.9|9467.1|9457.1|10
1629166120000|2021-08-17 02:08:40|9467.3|9457.3|9467.6|9457.6|9467.6|9457.6|9466.8|9456.8|5
1629166130000|2021-08-17 02:08:50|9467.4|9457.4|9466.4|9456.4|9467.4|9457.4|9466.4|9456.4|8
1629166140000|2021-08-17 02:09:00|9466.1|9456.1|9465.1|9455.1|9466.1|9456.1|9465.1|9455.1|3
1629166150000|2021-08-17 02:09:10|9464.9|9454.9|9463.6|9453.6|9464.9|9454.9|9463.6|9453.6|5
1629166160000|2021-08-17 02:09:20|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1629166170000|2021-08-17 02:09:30|9463.4|9453.4|9463.1|9453.1|9463.4|9453.4|9462.9|9452.9|8
1629166180000|2021-08-17 02:09:40|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.4|9453.4|3
1629166190000|2021-08-17 02:09:50|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1629166200000|2021-08-17 02:10:00|9463.3|9453.3|9462.9|9452.9|9463.9|9453.9|9462|9452|5
1629166210000|2021-08-17 02:10:10|9463.1|9453.1|9462|9452|9463.1|9453.1|9462|9452|5
1629166220000|2021-08-17 02:10:20|9461.8|9451.8|9461.8|9451.8|9462.8|9452.8|9461.6|9451.6|12
1629166230000|2021-08-17 02:10:30|9462|9452|9462.5|9452.5|9462.5|9452.5|9461.6|9451.6|8
1629166240000|2021-08-17 02:10:40|9462.3|9452.3|9462.5|9452.5|9463|9453|9462.3|9452.3|5
1629166250000|2021-08-17 02:10:50|9462.1|9452.1|9461.8|9451.8|9462.1|9452.1|9461.8|9451.8|4
1629166260000|2021-08-17 02:11:00|9462|9452|9461.3|9451.3|9462|9452|9461|9451|10
1629166270000|2021-08-17 02:11:10|9461.5|9451.5|9461.5|9451.5|9462.1|9452.1|9461.1|9451.1|13
1629166280000|2021-08-17 02:11:20|9461.4|9451.4|9460.3|9450.3|9461.4|9451.4|9459.9|9449.9|9
1629166290000|2021-08-17 02:11:30|9460|9450|9459.9|9449.9|9460.3|9450.3|9459.4|9449.4|9
1629166300000|2021-08-17 02:11:40|9460.1|9450.1|9459.4|9449.4|9460.1|9450.1|9459.4|9449.4|4
1629166310000|2021-08-17 02:11:50|9459.6|9449.6|9459.8|9449.8|9461.3|9451.3|9459.6|9449.6|9
1629166320000|2021-08-17 02:12:00|9459.9|9449.9|9459.8|9449.8|9459.9|9449.9|9459.6|9449.6|6
1629166330000|2021-08-17 02:12:10|9459.4|9449.4|9459.1|9449.1|9459.6|9449.6|9459.1|9449.1|5
1629166340000|2021-08-17 02:12:20|9459.4|9449.4|9458.6|9448.6|9459.4|9449.4|9458.5|9448.5|8
1629166350000|2021-08-17 02:12:30|9458.1|9448.1|9458.6|9448.6|9458.6|9448.6|9458.1|9448.1|3
1629166360000|2021-08-17 02:12:40|9457.6|9447.6|9457.6|9447.6|9458|9448|9457.4|9447.4|5
1629166370000|2021-08-17 02:12:50|9457.5|9447.5|9455.8|9445.8|9457.5|9447.5|9455.8|9445.8|5
1629166380000|2021-08-17 02:13:00|9456|9446|9456|9446|9456|9446|9456|9446|1
1629166390000|2021-08-17 02:13:10|9456.4|9446.4|9457.8|9447.8|9458.5|9448.5|9456.4|9446.4|10
1629166400000|2021-08-17 02:13:20|9457.9|9447.9|9456.9|9446.9|9457.9|9447.9|9456.6|9446.6|5
1629166410000|2021-08-17 02:13:30|9457.4|9447.4|9458.6|9448.6|9458.6|9448.6|9457.4|9447.4|5
1629166420000|2021-08-17 02:13:40|9458.3|9448.3|9458.1|9448.1|9458.9|9448.9|9458.1|9448.1|4
1629166430000|2021-08-17 02:13:50|9457.4|9447.4|9458.8|9448.8|9458.8|9448.8|9457.4|9447.4|6
1629166440000|2021-08-17 02:14:00|9457.9|9447.9|9458.1|9448.1|9458.9|9448.9|9457.4|9447.4|8
1629166450000|2021-08-17 02:14:10|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1629166460000|2021-08-17 02:14:20|9458.6|9448.6|9459.1|9449.1|9459.1|9449.1|9458.6|9448.6|5
1629166470000|2021-08-17 02:14:30|9458.8|9448.8|9459.1|9449.1|9459.1|9449.1|9458.4|9448.4|11
1629166480000|2021-08-17 02:14:40|9459.4|9449.4|9459.1|9449.1|9459.6|9449.6|9458.9|9448.9|5
1629166490000|2021-08-17 02:14:50|9458.6|9448.6|9456.9|9446.9|9458.6|9448.6|9456.6|9446.6|13
1629166500000|2021-08-17 02:15:00|9457.3|9447.3|9457.6|9447.6|9458.1|9448.1|9457.1|9447.1|9
1629166510000|2021-08-17 02:15:10|9457.9|9447.9|9458.9|9448.9|9458.9|9448.9|9457.6|9447.6|6
1629166540000|2021-08-17 02:15:40|9458.5|9448.5|9458.1|9448.1|9458.5|9448.5|9458.1|9448.1|2
1629166560000|2021-08-17 02:16:00|9458.3|9448.3|9458.1|9448.1|9458.5|9448.5|9458.1|9448.1|4
1629166570000|2021-08-17 02:16:10|9457.9|9447.9|9457.8|9447.8|9457.9|9447.9|9457.8|9447.8|2
1629166620000|2021-08-17 02:17:00|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1629166630000|2021-08-17 02:17:10|9457.5|9447.5|9457|9447|9457.5|9447.5|9457|9447|2
1629166640000|2021-08-17 02:17:20|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1629166680000|2021-08-17 02:18:00|9456.3|9446.3|9455.4|9445.4|9456.3|9446.3|9455.4|9445.4|3
1629166690000|2021-08-17 02:18:10|9456.1|9446.1|9456.5|9446.5|9456.5|9446.5|9455.8|9445.8|8
1629166700000|2021-08-17 02:18:20|9456.3|9446.3|9456.1|9446.1|9456.4|9446.4|9456.1|9446.1|4
1629166730000|2021-08-17 02:18:50|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1629166750000|2021-08-17 02:19:10|9456.4|9446.4|9456|9446|9456.4|9446.4|9455.9|9445.9|3
1629166760000|2021-08-17 02:19:20|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1629166780000|2021-08-17 02:19:40|9456.1|9446.1|9455.8|9445.8|9456.1|9446.1|9455.4|9445.4|6
1629166790000|2021-08-17 02:19:50|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9453.8|9443.8|8
1629166800000|2021-08-17 02:20:00|9453.1|9443.1|9452.8|9442.8|9453.6|9443.6|9452.8|9442.8|5
1629166810000|2021-08-17 02:20:10|9452.5|9442.5|9451|9441|9452.8|9442.8|9451|9441|10
1629166820000|2021-08-17 02:20:20|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|3
1629166840000|2021-08-17 02:20:40|9451.1|9441.1|9449.9|9439.9|9451.1|9441.1|9449.9|9439.9|3
1629166850000|2021-08-17 02:20:50|9450|9440|9449.9|9439.9|9450.4|9440.4|9449.9|9439.9|4
1629166860000|2021-08-17 02:21:00|9449.6|9439.6|9449.4|9439.4|9449.8|9439.8|9449.4|9439.4|4
1629166870000|2021-08-17 02:21:10|9449|9439|9450.3|9440.3|9452.1|9442.1|9448|9438|9
1629166880000|2021-08-17 02:21:20|9450.5|9440.5|9451.6|9441.6|9451.8|9441.8|9450.5|9440.5|6
1629166890000|2021-08-17 02:21:30|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.1|9441.1|3
1629166900000|2021-08-17 02:21:40|9451.1|9441.1|9450.1|9440.1|9451.3|9441.3|9450.1|9440.1|4
1629166920000|2021-08-17 02:22:00|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1629166930000|2021-08-17 02:22:10|9450.1|9440.1|9450.3|9440.3|9450.5|9440.5|9450.1|9440.1|7
1629166940000|2021-08-17 02:22:20|9450.5|9440.5|9452.8|9442.8|9452.8|9442.8|9450.5|9440.5|5
1629166950000|2021-08-17 02:22:30|9453|9443|9452.9|9442.9|9453.3|9443.3|9452.8|9442.8|5
1629166970000|2021-08-17 02:22:50|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1629166980000|2021-08-17 02:23:00|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1629167000000|2021-08-17 02:23:20|9454.9|9444.9|9454.9|9444.9|9455.6|9445.6|9454.6|9444.6|6
1629167010000|2021-08-17 02:23:30|9455.4|9445.4|9454.6|9444.6|9455.4|9445.4|9454.4|9444.4|5
1629167020000|2021-08-17 02:23:40|9454.9|9444.9|9455.9|9445.9|9455.9|9445.9|9454.9|9444.9|5
1629167030000|2021-08-17 02:23:50|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9454.5|9444.5|9
1629167040000|2021-08-17 02:24:00|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|4
1629167070000|2021-08-17 02:24:30|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1629167080000|2021-08-17 02:24:40|9455.8|9445.8|9455.4|9445.4|9455.8|9445.8|9454.6|9444.6|5
1629167090000|2021-08-17 02:24:50|9455.1|9445.1|9455.4|9445.4|9455.4|9445.4|9455.1|9445.1|2
1629167100000|2021-08-17 02:25:00|9455|9445|9455|9445|9455|9445|9455|9445|1
1629167120000|2021-08-17 02:25:20|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1629167130000|2021-08-17 02:25:30|9455.1|9445.1|9455.3|9445.3|9455.3|9445.3|9455.1|9445.1|2
1629167140000|2021-08-17 02:25:40|9455.1|9445.1|9455.3|9445.3|9455.3|9445.3|9455.1|9445.1|2
1629167160000|2021-08-17 02:26:00|9455.6|9445.6|9456.4|9446.4|9456.6|9446.6|9455.6|9445.6|3
1629167170000|2021-08-17 02:26:10|9456.6|9446.6|9456.9|9446.9|9456.9|9446.9|9456.6|9446.6|2
1629167190000|2021-08-17 02:26:30|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.9|9446.9|2
1629167200000|2021-08-17 02:26:40|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.9|9446.9|2
1629167210000|2021-08-17 02:26:50|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1629167230000|2021-08-17 02:27:10|9456.9|9446.9|9456.8|9446.8|9456.9|9446.9|9456.8|9446.8|2
1629167240000|2021-08-17 02:27:20|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1629167250000|2021-08-17 02:27:30|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1629167260000|2021-08-17 02:27:40|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1629167320000|2021-08-17 02:28:40|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1629167330000|2021-08-17 02:28:50|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1629167340000|2021-08-17 02:29:00|9457.4|9447.4|9459.1|9449.1|9459.1|9449.1|9457.1|9447.1|8
1629167350000|2021-08-17 02:29:10|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1629167370000|2021-08-17 02:29:30|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1629167390000|2021-08-17 02:29:50|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1629167400000|2021-08-17 02:30:00|9459.6|9449.6|9459.9|9449.9|9460.1|9450.1|9459.4|9449.4|9
1629167410000|2021-08-17 02:30:10|9459.6|9449.6|9459.9|9449.9|9460.1|9450.1|9459.6|9449.6|5
1629167420000|2021-08-17 02:30:20|9460.1|9450.1|9464.4|9454.4|9464.4|9454.4|9459.9|9449.9|9
1629167430000|2021-08-17 02:30:30|9464.6|9454.6|9466.6|9456.6|9466.9|9456.9|9464.6|9454.6|8
1629167440000|2021-08-17 02:30:40|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1629167450000|2021-08-17 02:30:50|9466.6|9456.6|9465.4|9455.4|9466.6|9456.6|9464.9|9454.9|9
1629167460000|2021-08-17 02:31:00|9465.6|9455.6|9465.1|9455.1|9465.9|9455.9|9465.1|9455.1|5
1629167480000|2021-08-17 02:31:20|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1629167490000|2021-08-17 02:31:30|9465.6|9455.6|9465.9|9455.9|9465.9|9455.9|9465.6|9455.6|4
1629167500000|2021-08-17 02:31:40|9465.6|9455.6|9466.1|9456.1|9466.1|9456.1|9465.6|9455.6|5
1629167510000|2021-08-17 02:31:50|9465.9|9455.9|9465.9|9455.9|9467.6|9457.6|9465.9|9455.9|7
1629167520000|2021-08-17 02:32:00|9466|9456|9465.9|9455.9|9466|9456|9465.9|9455.9|2
1629167530000|2021-08-17 02:32:10|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1629167540000|2021-08-17 02:32:20|9465.9|9455.9|9465.4|9455.4|9465.9|9455.9|9465.4|9455.4|3
1629167570000|2021-08-17 02:32:50|9465|9455|9465|9455|9465|9455|9465|9455|1
1629167580000|2021-08-17 02:33:00|9464.6|9454.6|9463.5|9453.5|9465|9455|9463.5|9453.5|4
1629167590000|2021-08-17 02:33:10|9463.8|9453.8|9465.8|9455.8|9466.1|9456.1|9463.8|9453.8|11
1629167600000|2021-08-17 02:33:20|9466.1|9456.1|9465.9|9455.9|9466.1|9456.1|9465.6|9455.6|7
1629167610000|2021-08-17 02:33:30|9466.1|9456.1|9465.6|9455.6|9466.1|9456.1|9465.6|9455.6|4
1629167620000|2021-08-17 02:33:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1629167630000|2021-08-17 02:33:50|9465.1|9455.1|9464.8|9454.8|9465.4|9455.4|9464.8|9454.8|3
1629167640000|2021-08-17 02:34:00|9465.6|9455.6|9463.5|9453.5|9465.6|9455.6|9463.5|9453.5|13
1629167650000|2021-08-17 02:34:10|9463.6|9453.6|9460.4|9450.4|9464.8|9454.8|9460.4|9450.4|13
1629167660000|2021-08-17 02:34:20|9460.6|9450.6|9461.4|9451.4|9461.4|9451.4|9460.1|9450.1|13
1629167670000|2021-08-17 02:34:30|9462.1|9452.1|9461.4|9451.4|9462.1|9452.1|9461.4|9451.4|4
1629167680000|2021-08-17 02:34:40|9460.8|9450.8|9461.1|9451.1|9461.1|9451.1|9460.3|9450.3|9
1629167690000|2021-08-17 02:34:50|9461.4|9451.4|9461.8|9451.8|9463.3|9453.3|9461.1|9451.1|6
1629167700000|2021-08-17 02:35:00|9461.5|9451.5|9462.4|9452.4|9462.4|9452.4|9461.3|9451.3|9
1629167710000|2021-08-17 02:35:10|9463.5|9453.5|9463.5|9453.5|9464.1|9454.1|9462.6|9452.6|9
1629167720000|2021-08-17 02:35:20|9463.3|9453.3|9463.1|9453.1|9463.3|9453.3|9462.5|9452.5|4
1629167730000|2021-08-17 02:35:30|9462.8|9452.8|9460.8|9450.8|9462.8|9452.8|9460.5|9450.5|7
1629167740000|2021-08-17 02:35:40|9460.5|9450.5|9459.5|9449.5|9460.8|9450.8|9459.5|9449.5|12
1629167750000|2021-08-17 02:35:50|9459.8|9449.8|9461.4|9451.4|9461.4|9451.4|9459.8|9449.8|6
1629167760000|2021-08-17 02:36:00|9461.9|9451.9|9464.5|9454.5|9465.1|9455.1|9461.9|9451.9|13
1629167770000|2021-08-17 02:36:10|9464.8|9454.8|9464.5|9454.5|9465.9|9455.9|9464.4|9454.4|12
1629167780000|2021-08-17 02:36:20|9464.9|9454.9|9463.9|9453.9|9465.6|9455.6|9463.9|9453.9|10
1629167790000|2021-08-17 02:36:30|9463.6|9453.6|9463.1|9453.1|9463.9|9453.9|9462.8|9452.8|10
1629167800000|2021-08-17 02:36:40|9462.9|9452.9|9462.4|9452.4|9463|9453|9461.9|9451.9|8
1629167810000|2021-08-17 02:36:50|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|9461.8|9451.8|1
1629167820000|2021-08-17 02:37:00|9461.9|9451.9|9460.9|9450.9|9461.9|9451.9|9460.9|9450.9|7
1629167830000|2021-08-17 02:37:10|9460.6|9450.6|9464.1|9454.1|9464.1|9454.1|9460.6|9450.6|7
1629167840000|2021-08-17 02:37:20|9464|9454|9462.4|9452.4|9464|9454|9462.1|9452.1|11
1629167850000|2021-08-17 02:37:30|9462.6|9452.6|9463.8|9453.8|9464.1|9454.1|9462.6|9452.6|10
1629167860000|2021-08-17 02:37:40|9463.6|9453.6|9462.3|9452.3|9463.9|9453.9|9462.1|9452.1|12
1629167870000|2021-08-17 02:37:50|9462|9452|9462.1|9452.1|9462.9|9452.9|9461.1|9451.1|15
1629167880000|2021-08-17 02:38:00|9462.4|9452.4|9462.9|9452.9|9463.4|9453.4|9462.4|9452.4|6
1629167890000|2021-08-17 02:38:10|9462.6|9452.6|9465.1|9455.1|9465.1|9455.1|9462.6|9452.6|10
1629167900000|2021-08-17 02:38:20|9464.9|9454.9|9464.6|9454.6|9465.6|9455.6|9464.3|9454.3|13
1629167910000|2021-08-17 02:38:30|9464.4|9454.4|9464.4|9454.4|9464.8|9454.8|9464.4|9454.4|9
1629167920000|2021-08-17 02:38:40|9464.8|9454.8|9466.1|9456.1|9466.1|9456.1|9464.8|9454.8|12
1629167930000|2021-08-17 02:38:50|9466.4|9456.4|9465.8|9455.8|9466.6|9456.6|9465.6|9455.6|11
1629167940000|2021-08-17 02:39:00|9465.4|9455.4|9465.6|9455.6|9466.3|9456.3|9465.4|9455.4|9
1629167950000|2021-08-17 02:39:10|9466|9456|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|6
1629167960000|2021-08-17 02:39:20|9466|9456|9465.5|9455.5|9466|9456|9465.4|9455.4|8
1629167970000|2021-08-17 02:39:30|9465.8|9455.8|9465.8|9455.8|9467.1|9457.1|9465.8|9455.8|13
1629167980000|2021-08-17 02:39:40|9466.1|9456.1|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|4
1629167990000|2021-08-17 02:39:50|9466.1|9456.1|9466.4|9456.4|9466.4|9456.4|9465.1|9455.1|7
1629168000000|2021-08-17 02:40:00|9466|9456|9463.8|9453.8|9466.3|9456.3|9463.8|9453.8|13
1629168010000|2021-08-17 02:40:10|9464|9454|9463.9|9453.9|9464.4|9454.4|9463.1|9453.1|12
1629168020000|2021-08-17 02:40:20|9463.8|9453.8|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|5
1629168030000|2021-08-17 02:40:30|9464|9454|9465.1|9455.1|9465.1|9455.1|9463.6|9453.6|7
1629168040000|2021-08-17 02:40:40|9464.9|9454.9|9465.3|9455.3|9465.3|9455.3|9464.1|9454.1|7
1629168050000|2021-08-17 02:40:50|9465|9455|9463.6|9453.6|9465.6|9455.6|9463.6|9453.6|8
1629168060000|2021-08-17 02:41:00|9464|9454|9465.8|9455.8|9465.8|9455.8|9464|9454|7
1629168070000|2021-08-17 02:41:10|9465.6|9455.6|9463.5|9453.5|9465.6|9455.6|9463.5|9453.5|10
1629168080000|2021-08-17 02:41:20|9463.8|9453.8|9463.8|9453.8|9465.1|9455.1|9463.4|9453.4|12
1629168090000|2021-08-17 02:41:30|9463.6|9453.6|9464.6|9454.6|9464.6|9454.6|9463.4|9453.4|6
1629168100000|2021-08-17 02:41:40|9464.3|9454.3|9464|9454|9465|9455|9464|9454|5
1629168110000|2021-08-17 02:41:50|9464.3|9454.3|9463.9|9453.9|9464.3|9454.3|9463.9|9453.9|4
1629168120000|2021-08-17 02:42:00|9463.6|9453.6|9463.1|9453.1|9464.4|9454.4|9463|9453|13
1629168130000|2021-08-17 02:42:10|9463.5|9453.5|9462.9|9452.9|9463.9|9453.9|9462.3|9452.3|11
1629168140000|2021-08-17 02:42:20|9462.5|9452.5|9462.4|9452.4|9463.5|9453.5|9461.5|9451.5|11
1629168150000|2021-08-17 02:42:30|9462|9452|9461.6|9451.6|9462.4|9452.4|9461.6|9451.6|7
1629168160000|2021-08-17 02:42:40|9462.1|9452.1|9464.4|9454.4|9464.4|9454.4|9462.1|9452.1|8
1629168170000|2021-08-17 02:42:50|9464|9454|9464.3|9454.3|9464.3|9454.3|9463.6|9453.6|11
1629168180000|2021-08-17 02:43:00|9464|9454|9466.5|9456.5|9466.5|9456.5|9464|9454|11
1629168190000|2021-08-17 02:43:10|9466.4|9456.4|9466.6|9456.6|9466.9|9456.9|9466.4|9456.4|4
1629168200000|2021-08-17 02:43:20|9466.9|9456.9|9467.6|9457.6|9467.9|9457.9|9466.9|9456.9|4
1629168210000|2021-08-17 02:43:30|9467.9|9457.9|9468.6|9458.6|9469.1|9459.1|9467.9|9457.9|5
1629168220000|2021-08-17 02:43:40|9468.4|9458.4|9468.9|9458.9|9468.9|9458.9|9468.4|9458.4|5
1629168240000|2021-08-17 02:44:00|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9467.5|9457.5|6
1629168250000|2021-08-17 02:44:10|9468.6|9458.6|9468.6|9458.6|9468.6|9458.6|9468.3|9458.3|3
1629168260000|2021-08-17 02:44:20|9468.4|9458.4|9468.6|9458.6|9468.6|9458.6|9468|9458|4
1629168270000|2021-08-17 02:44:30|9468.4|9458.4|9468.3|9458.3|9468.4|9458.4|9468.3|9458.3|2
1629168280000|2021-08-17 02:44:40|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1629168290000|2021-08-17 02:44:50|9468.3|9458.3|9468.3|9458.3|9468.6|9458.6|9468.3|9458.3|3
1629168300000|2021-08-17 02:45:00|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9468.4|9458.4|2
1629168310000|2021-08-17 02:45:10|9468.1|9458.1|9467|9457|9468.1|9458.1|9466.8|9456.8|6
1629168320000|2021-08-17 02:45:20|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1629168340000|2021-08-17 02:45:40|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1629168350000|2021-08-17 02:45:50|9467.6|9457.6|9467.4|9457.4|9467.6|9457.6|9467.4|9457.4|2
1629168360000|2021-08-17 02:46:00|9467.6|9457.6|9467|9457|9467.9|9457.9|9467|9457|5
1629168370000|2021-08-17 02:46:10|9467.1|9457.1|9467.6|9457.6|9467.9|9457.9|9467.1|9457.1|5
1629168380000|2021-08-17 02:46:20|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1629168390000|2021-08-17 02:46:30|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|2
1629168400000|2021-08-17 02:46:40|9467.6|9457.6|9466.9|9456.9|9467.6|9457.6|9466.9|9456.9|5
1629168410000|2021-08-17 02:46:50|9467|9457|9467|9457|9467.4|9457.4|9467|9457|3
1629168420000|2021-08-17 02:47:00|9467.4|9457.4|9468.1|9458.1|9468.1|9458.1|9467.4|9457.4|4
1629168430000|2021-08-17 02:47:10|9467.9|9457.9|9468.5|9458.5|9468.5|9458.5|9467.9|9457.9|7
1629168440000|2021-08-17 02:47:20|9468.1|9458.1|9468.4|9458.4|9468.4|9458.4|9468.1|9458.1|4
1629168450000|2021-08-17 02:47:30|9468.3|9458.3|9471.4|9461.4|9471.9|9461.9|9468.3|9458.3|6
1629168460000|2021-08-17 02:47:40|9471.1|9461.1|9471.6|9461.6|9471.9|9461.9|9471.1|9461.1|4
1629168470000|2021-08-17 02:47:50|9471.9|9461.9|9472.4|9462.4|9472.6|9462.6|9471.9|9461.9|5
1629168480000|2021-08-17 02:48:00|9472.6|9462.6|9472.1|9462.1|9472.6|9462.6|9472.1|9462.1|3
1629168490000|2021-08-17 02:48:10|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|4
1629168500000|2021-08-17 02:48:20|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|3
1629168510000|2021-08-17 02:48:30|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1629168520000|2021-08-17 02:48:40|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|3
1629168530000|2021-08-17 02:48:50|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1629168540000|2021-08-17 02:49:00|9472|9462|9472.1|9462.1|9472.4|9462.4|9471.6|9461.6|7
1629168550000|2021-08-17 02:49:10|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|3
1629168560000|2021-08-17 02:49:20|9472|9462|9472.1|9462.1|9472.4|9462.4|9472|9462|5
1629168570000|2021-08-17 02:49:30|9471|9461|9472.1|9462.1|9472.4|9462.4|9471|9461|4
1629168580000|2021-08-17 02:49:40|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1629168590000|2021-08-17 02:49:50|9472.1|9462.1|9472.1|9462.1|9472.3|9462.3|9472.1|9462.1|5
1629168600000|2021-08-17 02:50:00|9472.3|9462.3|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|3
1629168610000|2021-08-17 02:50:10|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|2
1629168630000|2021-08-17 02:50:30|9472.5|9462.5|9473.6|9463.6|9473.9|9463.9|9472.5|9462.5|7
1629168640000|2021-08-17 02:50:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1629168650000|2021-08-17 02:50:50|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1629168660000|2021-08-17 02:51:00|9473.4|9463.4|9473.6|9463.6|9473.6|9463.6|9473.4|9463.4|4
1629168670000|2021-08-17 02:51:10|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1629168680000|2021-08-17 02:51:20|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1629168690000|2021-08-17 02:51:30|9472.8|9462.8|9471.8|9461.8|9472.8|9462.8|9471.6|9461.6|5
1629168700000|2021-08-17 02:51:40|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1629168710000|2021-08-17 02:51:50|9471.4|9461.4|9471.5|9461.5|9471.5|9461.5|9471.4|9461.4|2
1629168730000|2021-08-17 02:52:10|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9470.9|9460.9|3
1629168740000|2021-08-17 02:52:20|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9470.9|9460.9|9
1629168760000|2021-08-17 02:52:40|9471.1|9461.1|9471.6|9461.6|9471.6|9461.6|9471.1|9461.1|3
1629168780000|2021-08-17 02:53:00|9471.1|9461.1|9472.1|9462.1|9472.1|9462.1|9470.9|9460.9|7
1629168790000|2021-08-17 02:53:10|9472.4|9462.4|9473.4|9463.4|9473.6|9463.6|9472.4|9462.4|7
1629168800000|2021-08-17 02:53:20|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1629168810000|2021-08-17 02:53:30|9476.6|9466.6|9478.1|9468.1|9478.1|9468.1|9476.4|9466.4|4
1629168820000|2021-08-17 02:53:40|9477.9|9467.9|9474.5|9464.5|9477.9|9467.9|9474.3|9464.3|16
1629168830000|2021-08-17 02:53:50|9473.9|9463.9|9473.9|9463.9|9474.1|9464.1|9473.1|9463.1|11
1629168840000|2021-08-17 02:54:00|9474.3|9464.3|9475.9|9465.9|9476.4|9466.4|9473.9|9463.9|9
1629168850000|2021-08-17 02:54:10|9476.1|9466.1|9475.6|9465.6|9476.1|9466.1|9475.6|9465.6|4
1629168860000|2021-08-17 02:54:20|9475.9|9465.9|9475.8|9465.8|9476.1|9466.1|9475.8|9465.8|3
1629168870000|2021-08-17 02:54:30|9475.6|9465.6|9476.1|9466.1|9476.4|9466.4|9475.6|9465.6|9
1629168880000|2021-08-17 02:54:40|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.8|9465.8|6
1629168890000|2021-08-17 02:54:50|9476|9466|9476.4|9466.4|9476.4|9466.4|9475.8|9465.8|4
1629168900000|2021-08-17 02:55:00|9476.1|9466.1|9477.1|9467.1|9477.1|9467.1|9475.9|9465.9|9
1629168920000|2021-08-17 02:55:20|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1629168930000|2021-08-17 02:55:30|9475.8|9465.8|9476.1|9466.1|9476.1|9466.1|9475.8|9465.8|3
1629168980000|2021-08-17 02:56:20|9475.6|9465.6|9476.1|9466.1|9476.1|9466.1|9475.6|9465.6|2
1629169010000|2021-08-17 02:56:50|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1629169020000|2021-08-17 02:57:00|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.1|9465.1|12
1629169030000|2021-08-17 02:57:10|9475.6|9465.6|9475.6|9465.6|9476.1|9466.1|9475.6|9465.6|5
1629169040000|2021-08-17 02:57:20|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|3
1629169050000|2021-08-17 02:57:30|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1629169070000|2021-08-17 02:57:50|9475.6|9465.6|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|7
1629169080000|2021-08-17 02:58:00|9475.9|9465.9|9472.9|9462.9|9475.9|9465.9|9472.4|9462.4|6
1629169090000|2021-08-17 02:58:10|9472.6|9462.6|9472|9462|9472.6|9462.6|9472|9462|2
1629169100000|2021-08-17 02:58:20|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1629169120000|2021-08-17 02:58:40|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1629169130000|2021-08-17 02:58:50|9470.9|9460.9|9471.6|9461.6|9471.6|9461.6|9470.9|9460.9|4
1629169140000|2021-08-17 02:59:00|9471.9|9461.9|9472|9462|9472|9462|9471.8|9461.8|3
1629169150000|2021-08-17 02:59:10|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1629169160000|2021-08-17 02:59:20|9472|9462|9472|9462|9472|9462|9472|9462|1
1629169170000|2021-08-17 02:59:30|9472.3|9462.3|9471.6|9461.6|9473.1|9463.1|9471.6|9461.6|6
1629169190000|2021-08-17 02:59:50|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|5
1629169200000|2021-08-17 03:00:00|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|5
1629169210000|2021-08-17 03:00:10|9472.4|9462.4|9471.8|9461.8|9472.4|9462.4|9471.8|9461.8|4
1629169220000|2021-08-17 03:00:20|9472|9462|9471.5|9461.5|9472.3|9462.3|9471.5|9461.5|8
1629169230000|2021-08-17 03:00:30|9471.1|9461.1|9470.6|9460.6|9471.1|9461.1|9470.6|9460.6|2
1629169240000|2021-08-17 03:00:40|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9470.1|9460.1|6
1629169250000|2021-08-17 03:00:50|9470.4|9460.4|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|3
1629169260000|2021-08-17 03:01:00|9470.1|9460.1|9471.1|9461.1|9471.1|9461.1|9470.1|9460.1|2
1629169270000|2021-08-17 03:01:10|9470.1|9460.1|9470.4|9460.4|9470.8|9460.8|9469.9|9459.9|5
1629169280000|2021-08-17 03:01:20|9470.1|9460.1|9470.6|9460.6|9471|9461|9470|9460|14
1629169290000|2021-08-17 03:01:30|9471|9461|9471.4|9461.4|9471.4|9461.4|9471|9461|2
1629169300000|2021-08-17 03:01:40|9471.8|9461.8|9471.9|9461.9|9472.9|9462.9|9471.6|9461.6|12
1629169310000|2021-08-17 03:01:50|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|4
1629169320000|2021-08-17 03:02:00|9472.9|9462.9|9473|9463|9473|9463|9472.9|9462.9|2
1629169330000|2021-08-17 03:02:10|9472.9|9462.9|9471.4|9461.4|9472.9|9462.9|9471.4|9461.4|6
1629169340000|2021-08-17 03:02:20|9471.1|9461.1|9469.6|9459.6|9471.1|9461.1|9469.6|9459.6|5
1629169350000|2021-08-17 03:02:30|9470|9460|9470.3|9460.3|9471.1|9461.1|9470|9460|9
1629169360000|2021-08-17 03:02:40|9469.6|9459.6|9470.5|9460.5|9471|9461|9469.6|9459.6|10
1629169370000|2021-08-17 03:02:50|9469.8|9459.8|9471|9461|9471.3|9461.3|9469.8|9459.8|9
1629169380000|2021-08-17 03:03:00|9471.1|9461.1|9472.3|9462.3|9472.3|9462.3|9471.1|9461.1|3
1629169390000|2021-08-17 03:03:10|9472.5|9462.5|9473.1|9463.1|9473.4|9463.4|9472.5|9462.5|4
1629169400000|2021-08-17 03:03:20|9472.4|9462.4|9473.6|9463.6|9473.6|9463.6|9472.4|9462.4|4
1629169410000|2021-08-17 03:03:30|9473.9|9463.9|9475.1|9465.1|9475.1|9465.1|9473.6|9463.6|4
1629169420000|2021-08-17 03:03:40|9475.4|9465.4|9475.1|9465.1|9475.4|9465.4|9475.1|9465.1|4
1629169430000|2021-08-17 03:03:50|9475.6|9465.6|9474.6|9464.6|9475.6|9465.6|9474.6|9464.6|4
1629169440000|2021-08-17 03:04:00|9474.4|9464.4|9475.4|9465.4|9475.4|9465.4|9474.4|9464.4|10
1629169450000|2021-08-17 03:04:10|9475.6|9465.6|9474.6|9464.6|9476.4|9466.4|9474.6|9464.6|12
1629169460000|2021-08-17 03:04:20|9475.4|9465.4|9476.8|9466.8|9476.8|9466.8|9475.4|9465.4|8
1629169470000|2021-08-17 03:04:30|9476.3|9466.3|9476.9|9466.9|9476.9|9466.9|9476.3|9466.3|2
1629169480000|2021-08-17 03:04:40|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1629169490000|2021-08-17 03:04:50|9477.4|9467.4|9478.3|9468.3|9478.3|9468.3|9477.4|9467.4|3
1629169500000|2021-08-17 03:05:00|9478.4|9468.4|9479.1|9469.1|9479.4|9469.4|9478.4|9468.4|7
1629169510000|2021-08-17 03:05:10|9478.9|9468.9|9480.4|9470.4|9481.9|9471.9|9478.4|9468.4|14
1629169520000|2021-08-17 03:05:20|9479.8|9469.8|9479.5|9469.5|9480.3|9470.3|9479.4|9469.4|8
1629169530000|2021-08-17 03:05:30|9479.6|9469.6|9480.1|9470.1|9480.1|9470.1|9479.6|9469.6|7
1629169540000|2021-08-17 03:05:40|9479.6|9469.6|9480.6|9470.6|9480.6|9470.6|9479.6|9469.6|8
1629169550000|2021-08-17 03:05:50|9480.4|9470.4|9480.1|9470.1|9480.9|9470.9|9480.1|9470.1|9
1629169560000|2021-08-17 03:06:00|9480.9|9470.9|9481.9|9471.9|9481.9|9471.9|9480.9|9470.9|7
1629169570000|2021-08-17 03:06:10|9482.3|9472.3|9482|9472|9482.8|9472.8|9482|9472|11
1629169580000|2021-08-17 03:06:20|9481.6|9471.6|9482.3|9472.3|9482.3|9472.3|9481.6|9471.6|3
1629169590000|2021-08-17 03:06:30|9482.4|9472.4|9480.4|9470.4|9482.4|9472.4|9480.1|9470.1|8
1629169600000|2021-08-17 03:06:40|9480.1|9470.1|9480.4|9470.4|9480.4|9470.4|9480.1|9470.1|4
1629169610000|2021-08-17 03:06:50|9480.6|9470.6|9481.1|9471.1|9481.4|9471.4|9480.4|9470.4|5
1629169620000|2021-08-17 03:07:00|9481.3|9471.3|9480.1|9470.1|9481.9|9471.9|9480.1|9470.1|6
1629169630000|2021-08-17 03:07:10|9479.9|9469.9|9481|9471|9481.4|9471.4|9479.5|9469.5|9
1629169640000|2021-08-17 03:07:20|9480.8|9470.8|9480.9|9470.9|9480.9|9470.9|9479.4|9469.4|8
1629169650000|2021-08-17 03:07:30|9480.6|9470.6|9479.4|9469.4|9480.6|9470.6|9479.1|9469.1|10
1629169660000|2021-08-17 03:07:40|9479.1|9469.1|9480|9470|9480|9470|9478.4|9468.4|8
1629169670000|2021-08-17 03:07:50|9480.4|9470.4|9480.6|9470.6|9480.6|9470.6|9480.1|9470.1|6
1629169680000|2021-08-17 03:08:00|9480.4|9470.4|9481.9|9471.9|9481.9|9471.9|9480.4|9470.4|9
1629169690000|2021-08-17 03:08:10|9482|9472|9482.4|9472.4|9482.5|9472.5|9481.9|9471.9|7
1629169700000|2021-08-17 03:08:20|9482.3|9472.3|9482|9472|9482.3|9472.3|9481.9|9471.9|4
1629169710000|2021-08-17 03:08:30|9481.9|9471.9|9482|9472|9482|9472|9481.9|9471.9|2
1629169720000|2021-08-17 03:08:40|9481.9|9471.9|9480.9|9470.9|9481.9|9471.9|9480.5|9470.5|5
1629169730000|2021-08-17 03:08:50|9480.8|9470.8|9480.1|9470.1|9481|9471|9480.1|9470.1|10
1629169740000|2021-08-17 03:09:00|9479.9|9469.9|9480.4|9470.4|9480.4|9470.4|9479.6|9469.6|7
1629169750000|2021-08-17 03:09:10|9480.6|9470.6|9480.1|9470.1|9480.6|9470.6|9480.1|9470.1|5
1629169770000|2021-08-17 03:09:30|9480|9470|9479.9|9469.9|9480|9470|9479.5|9469.5|5
1629169780000|2021-08-17 03:09:40|9480.1|9470.1|9481.6|9471.6|9481.9|9471.9|9480.1|9470.1|9
1629169790000|2021-08-17 03:09:50|9481.9|9471.9|9481.4|9471.4|9481.9|9471.9|9481.4|9471.4|6
1629169800000|2021-08-17 03:10:00|9481.1|9471.1|9483.1|9473.1|9483.1|9473.1|9481.1|9471.1|16
1629169810000|2021-08-17 03:10:10|9482.3|9472.3|9483.1|9473.1|9483.1|9473.1|9482.3|9472.3|5
1629169820000|2021-08-17 03:10:20|9482.9|9472.9|9483.1|9473.1|9483.4|9473.4|9482.9|9472.9|4
1629169830000|2021-08-17 03:10:30|9482.9|9472.9|9482.3|9472.3|9483.1|9473.1|9482.3|9472.3|12
1629169840000|2021-08-17 03:10:40|9482.4|9472.4|9482.3|9472.3|9483.1|9473.1|9482.3|9472.3|7
1629169850000|2021-08-17 03:10:50|9482.5|9472.5|9483.1|9473.1|9483.1|9473.1|9482.5|9472.5|7
1629169860000|2021-08-17 03:11:00|9483.4|9473.4|9483.1|9473.1|9483.4|9473.4|9483.1|9473.1|2
1629169870000|2021-08-17 03:11:10|9482.9|9472.9|9482.8|9472.8|9482.9|9472.9|9482.3|9472.3|9
1629169880000|2021-08-17 03:11:20|9483|9473|9483.9|9473.9|9483.9|9473.9|9483|9473|4
1629169890000|2021-08-17 03:11:30|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1629169900000|2021-08-17 03:11:40|9483.9|9473.9|9488|9478|9489.1|9479.1|9483.9|9473.9|21
1629169910000|2021-08-17 03:11:50|9488.3|9478.3|9488.6|9478.6|9489.4|9479.4|9488.3|9478.3|8
1629169920000|2021-08-17 03:12:00|9488.9|9478.9|9488.1|9478.1|9489.4|9479.4|9488|9478|14
1629169930000|2021-08-17 03:12:10|9488.4|9478.4|9489.1|9479.1|9489.6|9479.6|9488.4|9478.4|14
1629169940000|2021-08-17 03:12:20|9489.4|9479.4|9489.1|9479.1|9489.6|9479.6|9488.8|9478.8|10
1629169950000|2021-08-17 03:12:30|9489.3|9479.3|9489.3|9479.3|9489.5|9479.5|9489|9479|5
1629169960000|2021-08-17 03:12:40|9489.1|9479.1|9491.3|9481.3|9491.4|9481.4|9488.4|9478.4|18
1629169970000|2021-08-17 03:12:50|9491.5|9481.5|9490.6|9480.6|9491.9|9481.9|9490.6|9480.6|16
1629169980000|2021-08-17 03:13:00|9490.3|9480.3|9488.3|9478.3|9490.3|9480.3|9487.1|9477.1|8
1629169990000|2021-08-17 03:13:10|9488|9478|9488.4|9478.4|9488.9|9478.9|9488|9478|7
1629170000000|2021-08-17 03:13:20|9487.1|9477.1|9487.9|9477.9|9488.3|9478.3|9487.1|9477.1|11
1629170010000|2021-08-17 03:13:30|9487.8|9477.8|9487.9|9477.9|9487.9|9477.9|9487|9477|11
1629170020000|2021-08-17 03:13:40|9489.1|9479.1|9488.1|9478.1|9489.1|9479.1|9488|9478|8
1629170030000|2021-08-17 03:13:50|9488|9478|9487|9477|9488.5|9478.5|9486.9|9476.9|13
1629170040000|2021-08-17 03:14:00|9487.4|9477.4|9483.4|9473.4|9487.4|9477.4|9483.4|9473.4|15
1629170050000|2021-08-17 03:14:10|9483.6|9473.6|9483.4|9473.4|9484.1|9474.1|9482.3|9472.3|12
1629170060000|2021-08-17 03:14:20|9483.6|9473.6|9484.6|9474.6|9484.6|9474.6|9483.6|9473.6|15
1629170070000|2021-08-17 03:14:30|9484.4|9474.4|9483.1|9473.1|9484.6|9474.6|9483.1|9473.1|11
1629170080000|2021-08-17 03:14:40|9483.4|9473.4|9481.6|9471.6|9483.5|9473.5|9481.6|9471.6|17
1629170090000|2021-08-17 03:14:50|9481.1|9471.1|9482.1|9472.1|9482.1|9472.1|9480.9|9470.9|15
1629170100000|2021-08-17 03:15:00|9481.5|9471.5|9485.1|9475.1|9485.4|9475.4|9480.9|9470.9|19
1629170110000|2021-08-17 03:15:10|9485.4|9475.4|9486|9476|9486.5|9476.5|9485.1|9475.1|15
1629170120000|2021-08-17 03:15:20|9485.8|9475.8|9484.4|9474.4|9485.8|9475.8|9483.1|9473.1|12
1629170130000|2021-08-17 03:15:30|9484.6|9474.6|9484.3|9474.3|9485.1|9475.1|9484.3|9474.3|12
1629170140000|2021-08-17 03:15:40|9484.6|9474.6|9484|9474|9484.6|9474.6|9483.8|9473.8|5
1629170150000|2021-08-17 03:15:50|9484.1|9474.1|9483.4|9473.4|9484.4|9474.4|9482.8|9472.8|11
1629170160000|2021-08-17 03:16:00|9483.5|9473.5|9487.1|9477.1|9487.6|9477.6|9483.5|9473.5|19
1629170170000|2021-08-17 03:16:10|9486.9|9476.9|9486.3|9476.3|9487.6|9477.6|9485.4|9475.4|17
1629170180000|2021-08-17 03:16:20|9485.5|9475.5|9484.1|9474.1|9485.5|9475.5|9484.1|9474.1|7
1629170190000|2021-08-17 03:16:30|9484.4|9474.4|9485.9|9475.9|9485.9|9475.9|9484.4|9474.4|3
1629170200000|2021-08-17 03:16:40|9485.8|9475.8|9484.8|9474.8|9485.8|9475.8|9484.1|9474.1|20
1629170210000|2021-08-17 03:16:50|9485.1|9475.1|9485.5|9475.5|9485.9|9475.9|9485.1|9475.1|6
1629170220000|2021-08-17 03:17:00|9485.6|9475.6|9485.4|9475.4|9486.8|9476.8|9485.4|9475.4|15
1629170230000|2021-08-17 03:17:10|9485.1|9475.1|9487.5|9477.5|9488|9478|9485.1|9475.1|15
1629170240000|2021-08-17 03:17:20|9487.4|9477.4|9487.1|9477.1|9487.4|9477.4|9487.1|9477.1|2
1629170250000|2021-08-17 03:17:30|9486.9|9476.9|9484.9|9474.9|9486.9|9476.9|9484.9|9474.9|6
1629170260000|2021-08-17 03:17:40|9484.8|9474.8|9483.9|9473.9|9485.1|9475.1|9483.5|9473.5|11
1629170270000|2021-08-17 03:17:50|9483.6|9473.6|9484.4|9474.4|9484.4|9474.4|9482.6|9472.6|12
1629170280000|2021-08-17 03:18:00|9484.3|9474.3|9483.1|9473.1|9484.3|9474.3|9483.1|9473.1|11
1629170290000|2021-08-17 03:18:10|9483.8|9473.8|9484.4|9474.4|9484.4|9474.4|9483.5|9473.5|5
1629170300000|2021-08-17 03:18:20|9484.6|9474.6|9485|9475|9486.6|9476.6|9484.6|9474.6|12
1629170310000|2021-08-17 03:18:30|9485.9|9475.9|9486.1|9476.1|9486.1|9476.1|9485|9475|7
1629170320000|2021-08-17 03:18:40|9486.4|9476.4|9484.4|9474.4|9486.4|9476.4|9483.5|9473.5|15
1629170330000|2021-08-17 03:18:50|9484|9474|9482.9|9472.9|9484.4|9474.4|9482.9|9472.9|10
1629170340000|2021-08-17 03:19:00|9483.1|9473.1|9485.4|9475.4|9485.4|9475.4|9483.1|9473.1|9
1629170350000|2021-08-17 03:19:10|9485.1|9475.1|9484.8|9474.8|9485.4|9475.4|9484.6|9474.6|6
1629170360000|2021-08-17 03:19:20|9484.5|9474.5|9484.1|9474.1|9484.6|9474.6|9484.1|9474.1|6
1629170370000|2021-08-17 03:19:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|4
1629170380000|2021-08-17 03:19:40|9483.3|9473.3|9483.5|9473.5|9483.8|9473.8|9483.3|9473.3|6
1629170390000|2021-08-17 03:19:50|9483.8|9473.8|9482.9|9472.9|9484|9474|9482.9|9472.9|7
1629170400000|2021-08-17 03:20:00|9483.1|9473.1|9486.4|9476.4|9486.4|9476.4|9483.1|9473.1|12
1629170410000|2021-08-17 03:20:10|9486.6|9476.6|9486.8|9476.8|9486.8|9476.8|9486|9476|8
1629170420000|2021-08-17 03:20:20|9487|9477|9487|9477|9487|9477|9486.6|9476.6|5
1629170430000|2021-08-17 03:20:30|9486.6|9476.6|9485.5|9475.5|9486.6|9476.6|9485|9475|9
1629170440000|2021-08-17 03:20:40|9485.3|9475.3|9483.3|9473.3|9485.3|9475.3|9483.3|9473.3|6
1629170450000|2021-08-17 03:20:50|9482.9|9472.9|9483.4|9473.4|9484.1|9474.1|9482.6|9472.6|13
1629170460000|2021-08-17 03:21:00|9483.1|9473.1|9485.6|9475.6|9485.6|9475.6|9483.1|9473.1|10
1629170470000|2021-08-17 03:21:10|9486.6|9476.6|9487.6|9477.6|9488|9478|9486.6|9476.6|8
1629170480000|2021-08-17 03:21:20|9488.4|9478.4|9489.4|9479.4|9489.6|9479.6|9487.3|9477.3|13
1629170490000|2021-08-17 03:21:30|9489.6|9479.6|9488.9|9478.9|9489.6|9479.6|9488.9|9478.9|8
1629170500000|2021-08-17 03:21:40|9488.6|9478.6|9488.9|9478.9|9488.9|9478.9|9488.6|9478.6|2
1629170510000|2021-08-17 03:21:50|9488.6|9478.6|9489.1|9479.1|9489.3|9479.3|9488.1|9478.1|17
1629170520000|2021-08-17 03:22:00|9488.9|9478.9|9489.3|9479.3|9490|9480|9488|9478|18
1629170530000|2021-08-17 03:22:10|9488.9|9478.9|9486.9|9476.9|9489.1|9479.1|9486.6|9476.6|9
1629170540000|2021-08-17 03:22:20|9486.6|9476.6|9486.3|9476.3|9486.6|9476.6|9485.1|9475.1|11
1629170550000|2021-08-17 03:22:30|9486|9476|9486.1|9476.1|9486.1|9476.1|9484.6|9474.6|11
1629170560000|2021-08-17 03:22:40|9485.9|9475.9|9485|9475|9486.4|9476.4|9484.6|9474.6|9
1629170570000|2021-08-17 03:22:50|9484.8|9474.8|9485.6|9475.6|9485.6|9475.6|9484.8|9474.8|3
1629170580000|2021-08-17 03:23:00|9485.9|9475.9|9485|9475|9485.9|9475.9|9484.8|9474.8|5
1629170590000|2021-08-17 03:23:10|9485.1|9475.1|9486.5|9476.5|9486.5|9476.5|9485.1|9475.1|3
1629170600000|2021-08-17 03:23:20|9486.6|9476.6|9487|9477|9487.8|9477.8|9486.4|9476.4|10
1629170610000|2021-08-17 03:23:30|9487.3|9477.3|9487.5|9477.5|9487.8|9477.8|9486.4|9476.4|12
1629170620000|2021-08-17 03:23:40|9487.6|9477.6|9488.9|9478.9|9488.9|9478.9|9487.4|9477.4|7
1629170630000|2021-08-17 03:23:50|9488.8|9478.8|9488.9|9478.9|9489.4|9479.4|9488.3|9478.3|11
1629170640000|2021-08-17 03:24:00|9488.5|9478.5|9488.9|9478.9|9489.4|9479.4|9487.8|9477.8|17
1629170650000|2021-08-17 03:24:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1629170660000|2021-08-17 03:24:20|9489.5|9479.5|9489.6|9479.6|9489.6|9479.6|9489.5|9479.5|2
1629170670000|2021-08-17 03:24:30|9489.4|9479.4|9488.9|9478.9|9489.4|9479.4|9488.8|9478.8|10
1629170680000|2021-08-17 03:24:40|9489.1|9479.1|9489.6|9479.6|9489.6|9479.6|9488.6|9478.6|7
1629170690000|2021-08-17 03:24:50|9489.4|9479.4|9489.1|9479.1|9489.4|9479.4|9488.5|9478.5|7
1629170700000|2021-08-17 03:25:00|9488.9|9478.9|9488.5|9478.5|9489.1|9479.1|9487.4|9477.4|19
1629170710000|2021-08-17 03:25:10|9488.4|9478.4|9487|9477|9488.4|9478.4|9486.9|9476.9|3
1629170720000|2021-08-17 03:25:20|9487.3|9477.3|9487.1|9477.1|9487.5|9477.5|9486.5|9476.5|9
1629170730000|2021-08-17 03:25:30|9486.8|9476.8|9486|9476|9487|9477|9485.5|9475.5|9
1629170740000|2021-08-17 03:25:40|9486.8|9476.8|9484.6|9474.6|9486.8|9476.8|9484.4|9474.4|13
1629170750000|2021-08-17 03:25:50|9484.5|9474.5|9484.8|9474.8|9486.3|9476.3|9484.4|9474.4|13
1629170760000|2021-08-17 03:26:00|9484.9|9474.9|9483.9|9473.9|9484.9|9474.9|9483.3|9473.3|14
1629170770000|2021-08-17 03:26:10|9483.6|9473.6|9484|9474|9484.3|9474.3|9483.4|9473.4|9
1629170780000|2021-08-17 03:26:20|9483.6|9473.6|9482.6|9472.6|9483.8|9473.8|9482.4|9472.4|14
1629170790000|2021-08-17 03:26:30|9482.4|9472.4|9483.4|9473.4|9483.4|9473.4|9482.1|9472.1|6
1629170800000|2021-08-17 03:26:40|9483.1|9473.1|9482|9472|9483.3|9473.3|9482|9472|7
1629170810000|2021-08-17 03:26:50|9481.5|9471.5|9483.3|9473.3|9483.3|9473.3|9481.3|9471.3|19
1629170820000|2021-08-17 03:27:00|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9481.9|9471.9|7
1629170830000|2021-08-17 03:27:10|9483.4|9473.4|9483.9|9473.9|9484.1|9474.1|9483.3|9473.3|6
1629170840000|2021-08-17 03:27:20|9483.6|9473.6|9483.6|9473.6|9483.9|9473.9|9483.5|9473.5|6
1629170850000|2021-08-17 03:27:30|9483.5|9473.5|9483.8|9473.8|9483.8|9473.8|9483|9473|7
1629170860000|2021-08-17 03:27:40|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9481.1|9471.1|10
1629170870000|2021-08-17 03:27:50|9481.9|9471.9|9481.4|9471.4|9481.9|9471.9|9481.1|9471.1|6
1629170880000|2021-08-17 03:28:00|9481|9471|9481.3|9471.3|9481.5|9471.5|9480.6|9470.6|9
1629170890000|2021-08-17 03:28:10|9481|9471|9480.8|9470.8|9481|9471|9480.4|9470.4|6
1629170900000|2021-08-17 03:28:20|9481|9471|9479.1|9469.1|9481|9471|9479.1|9469.1|16
1629170910000|2021-08-17 03:28:30|9479.6|9469.6|9479.1|9469.1|9480.4|9470.4|9478.9|9468.9|14
1629170920000|2021-08-17 03:28:40|9478.9|9468.9|9475.6|9465.6|9478.9|9468.9|9475.4|9465.4|11
1629170930000|2021-08-17 03:28:50|9475.4|9465.4|9476.6|9466.6|9476.6|9466.6|9475.4|9465.4|9
1629170950000|2021-08-17 03:29:10|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1629170960000|2021-08-17 03:29:20|9476.4|9466.4|9478.1|9468.1|9479.1|9469.1|9476.4|9466.4|8
1629170970000|2021-08-17 03:29:30|9478|9468|9477.9|9467.9|9478.6|9468.6|9477.1|9467.1|12
1629170980000|2021-08-17 03:29:40|9477.6|9467.6|9477.6|9467.6|9478.9|9468.9|9477.6|9467.6|15
1629170990000|2021-08-17 03:29:50|9478|9468|9478.4|9468.4|9478.8|9468.8|9477|9467|11
1629171000000|2021-08-17 03:30:00|9478.6|9468.6|9475.9|9465.9|9478.6|9468.6|9474.4|9464.4|16
1629171010000|2021-08-17 03:30:10|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1629171020000|2021-08-17 03:30:20|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1629171030000|2021-08-17 03:30:30|9476.1|9466.1|9476.3|9466.3|9476.4|9466.4|9475.9|9465.9|5
1629171040000|2021-08-17 03:30:40|9476|9466|9476|9466|9476.1|9466.1|9476|9466|3
1629171050000|2021-08-17 03:30:50|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1629171060000|2021-08-17 03:31:00|9476|9466|9476|9466|9476|9466|9476|9466|1
1629171070000|2021-08-17 03:31:10|9476.1|9466.1|9475.4|9465.4|9476.1|9466.1|9475.4|9465.4|4
1629171080000|2021-08-17 03:31:20|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1629171090000|2021-08-17 03:31:30|9475.6|9465.6|9475.4|9465.4|9475.6|9465.6|9475.4|9465.4|2
1629171100000|2021-08-17 03:31:40|9475.6|9465.6|9477.4|9467.4|9477.4|9467.4|9475.6|9465.6|4
1629171110000|2021-08-17 03:31:50|9477.1|9467.1|9477.4|9467.4|9477.4|9467.4|9477.1|9467.1|2
1629171120000|2021-08-17 03:32:00|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|9477.6|9467.6|1
1629171130000|2021-08-17 03:32:10|9478.6|9468.6|9477.8|9467.8|9478.6|9468.6|9477.8|9467.8|3
1629171140000|2021-08-17 03:32:20|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1629171190000|2021-08-17 03:33:10|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1629171200000|2021-08-17 03:33:20|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1629171210000|2021-08-17 03:33:30|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1629171220000|2021-08-17 03:33:40|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1629171240000|2021-08-17 03:34:00|9476.9|9466.9|9476.5|9466.5|9476.9|9466.9|9476.5|9466.5|2
1629171250000|2021-08-17 03:34:10|9476.4|9466.4|9477.1|9467.1|9477.1|9467.1|9476.1|9466.1|3
1629171270000|2021-08-17 03:34:30|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|4
1629171290000|2021-08-17 03:34:50|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1629171300000|2021-08-17 03:35:00|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9476.9|9466.9|3
1629171310000|2021-08-17 03:35:10|9476.8|9466.8|9476.6|9466.6|9476.8|9466.8|9476.1|9466.1|5
1629171320000|2021-08-17 03:35:20|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1629171350000|2021-08-17 03:35:50|9475.8|9465.8|9476.1|9466.1|9476.1|9466.1|9475.8|9465.8|4
1629171360000|2021-08-17 03:36:00|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.4|9465.4|4
1629171370000|2021-08-17 03:36:10|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.6|9465.6|2
1629171380000|2021-08-17 03:36:20|9475.6|9465.6|9475.1|9465.1|9475.6|9465.6|9475.1|9465.1|3
1629171390000|2021-08-17 03:36:30|9474.9|9464.9|9475.4|9465.4|9475.4|9465.4|9474.4|9464.4|4
1629171400000|2021-08-17 03:36:40|9475.6|9465.6|9475.1|9465.1|9475.6|9465.6|9474.4|9464.4|6
1629171420000|2021-08-17 03:37:00|9474.9|9464.9|9474.6|9464.6|9474.9|9464.9|9474.4|9464.4|3
1629171430000|2021-08-17 03:37:10|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1629171440000|2021-08-17 03:37:20|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1629171450000|2021-08-17 03:37:30|9474.4|9464.4|9474.4|9464.4|9474.6|9464.6|9474.4|9464.4|3
1629171460000|2021-08-17 03:37:40|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9473.6|9463.6|4
1629171470000|2021-08-17 03:37:50|9474.1|9464.1|9474.6|9464.6|9474.6|9464.6|9474.1|9464.1|3
1629171480000|2021-08-17 03:38:00|9474.9|9464.9|9475.1|9465.1|9475.1|9465.1|9474.9|9464.9|2
1629171490000|2021-08-17 03:38:10|9474.9|9464.9|9474.4|9464.4|9475.1|9465.1|9473.9|9463.9|8
1629171500000|2021-08-17 03:38:20|9474.1|9464.1|9474.1|9464.1|9474.3|9464.3|9473.9|9463.9|5
1629171520000|2021-08-17 03:38:40|9474.4|9464.4|9474.1|9464.1|9474.4|9464.4|9474.1|9464.1|2
1629171530000|2021-08-17 03:38:50|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|9473.9|9463.9|1
1629171540000|2021-08-17 03:39:00|9474.1|9464.1|9475.4|9465.4|9475.4|9465.4|9474.1|9464.1|3
1629171570000|2021-08-17 03:39:30|9475.1|9465.1|9474.9|9464.9|9475.1|9465.1|9474.9|9464.9|2
1629171580000|2021-08-17 03:39:40|9475.1|9465.1|9474.3|9464.3|9475.1|9465.1|9473.9|9463.9|5
1629171590000|2021-08-17 03:39:50|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1629171600000|2021-08-17 03:40:00|9474.6|9464.6|9474.4|9464.4|9475.4|9465.4|9474.4|9464.4|6
1629171620000|2021-08-17 03:40:20|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1629171640000|2021-08-17 03:40:40|9474.3|9464.3|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|5
1629171650000|2021-08-17 03:40:50|9474.6|9464.6|9474.1|9464.1|9474.6|9464.6|9473.9|9463.9|3
1629171660000|2021-08-17 03:41:00|9474.4|9464.4|9474.9|9464.9|9474.9|9464.9|9474.4|9464.4|4
1629171670000|2021-08-17 03:41:10|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1629171680000|2021-08-17 03:41:20|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|1
1629171710000|2021-08-17 03:41:50|9474.6|9464.6|9474.9|9464.9|9474.9|9464.9|9474.6|9464.6|2
1629171720000|2021-08-17 03:42:00|9475.1|9465.1|9475.4|9465.4|9475.4|9465.4|9475.1|9465.1|2
1629171730000|2021-08-17 03:42:10|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|2
1629171740000|2021-08-17 03:42:20|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|9475.1|9465.1|1
1629171750000|2021-08-17 03:42:30|9475.4|9465.4|9475.1|9465.1|9475.4|9465.4|9475.1|9465.1|2
1629171770000|2021-08-17 03:42:50|9474.9|9464.9|9473.9|9463.9|9474.9|9464.9|9473.9|9463.9|2
1629171780000|2021-08-17 03:43:00|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|1
1629171800000|2021-08-17 03:43:20|9473.9|9463.9|9474|9464|9474|9464|9473.9|9463.9|2
1629171820000|2021-08-17 03:43:40|9473.8|9463.8|9474|9464|9474|9464|9473.8|9463.8|2
1629171840000|2021-08-17 03:44:00|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1629171850000|2021-08-17 03:44:10|9474|9464|9474|9464|9474|9464|9474|9464|1
1629171860000|2021-08-17 03:44:20|9474.3|9464.3|9474.6|9464.6|9474.6|9464.6|9474.3|9464.3|2
1629171870000|2021-08-17 03:44:30|9474.9|9464.9|9475.1|9465.1|9475.3|9465.3|9474.9|9464.9|3
1629171900000|2021-08-17 03:45:00|9476.1|9466.1|9475.1|9465.1|9476.1|9466.1|9474.9|9464.9|6
1629171920000|2021-08-17 03:45:20|9475.4|9465.4|9475.6|9465.6|9475.6|9465.6|9475.4|9465.4|2
1629171970000|2021-08-17 03:46:10|9475.9|9465.9|9477.1|9467.1|9477.1|9467.1|9475.9|9465.9|2
1629171980000|2021-08-17 03:46:20|9476.9|9466.9|9476.4|9466.4|9476.9|9466.9|9476.4|9466.4|2
1629171990000|2021-08-17 03:46:30|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.8|9466.8|3
1629172000000|2021-08-17 03:46:40|9477|9467|9477|9467|9477|9467|9477|9467|1
1629172030000|2021-08-17 03:47:10|9476.6|9466.6|9475|9465|9476.6|9466.6|9475|9465|5
1629172040000|2021-08-17 03:47:20|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|9475.4|9465.4|1
1629172060000|2021-08-17 03:47:40|9475|9465|9474.9|9464.9|9475|9465|9474.4|9464.4|3
1629172080000|2021-08-17 03:48:00|9475.4|9465.4|9475.4|9465.4|9475.6|9465.6|9475.4|9465.4|3
1629172130000|2021-08-17 03:48:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1629172160000|2021-08-17 03:49:20|9475.3|9465.3|9475.1|9465.1|9475.3|9465.3|9474.9|9464.9|3
1629172170000|2021-08-17 03:49:30|9475.4|9465.4|9475.6|9465.6|9475.6|9465.6|9475.4|9465.4|2
1629172200000|2021-08-17 03:50:00|9475.3|9465.3|9475.4|9465.4|9475.4|9465.4|9475.3|9465.3|2
1629172210000|2021-08-17 03:50:10|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1629172220000|2021-08-17 03:50:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1629172230000|2021-08-17 03:50:30|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1629172250000|2021-08-17 03:50:50|9475.4|9465.4|9474.9|9464.9|9475.8|9465.8|9474.9|9464.9|7
1629172260000|2021-08-17 03:51:00|9475.1|9465.1|9474.1|9464.1|9475.9|9465.9|9474.1|9464.1|8
1629172270000|2021-08-17 03:51:10|9474.4|9464.4|9475.1|9465.1|9475.1|9465.1|9474.4|9464.4|3
1629172280000|2021-08-17 03:51:20|9475.4|9465.4|9475.6|9465.6|9475.6|9465.6|9475.4|9465.4|2
1629172290000|2021-08-17 03:51:30|9476|9466|9476.1|9466.1|9476.1|9466.1|9476|9466|2
1629172320000|2021-08-17 03:52:00|9475.9|9465.9|9474.8|9464.8|9475.9|9465.9|9474.8|9464.8|3
1629172330000|2021-08-17 03:52:10|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.9|9463.9|2
1629172340000|2021-08-17 03:52:20|9473.6|9463.6|9473.1|9463.1|9473.6|9463.6|9473.1|9463.1|3
1629172350000|2021-08-17 03:52:30|9473.5|9463.5|9474|9464|9474|9464|9473.5|9463.5|3
1629172360000|2021-08-17 03:52:40|9474.1|9464.1|9474|9464|9474.1|9464.1|9474|9464|2
1629172400000|2021-08-17 03:53:20|9473.9|9463.9|9473.6|9463.6|9473.9|9463.9|9473.6|9463.6|2
1629172420000|2021-08-17 03:53:40|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1629172430000|2021-08-17 03:53:50|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1629172440000|2021-08-17 03:54:00|9472.9|9462.9|9472.6|9462.6|9472.9|9462.9|9472.6|9462.6|2
1629172480000|2021-08-17 03:54:40|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1629172500000|2021-08-17 03:55:00|9472.9|9462.9|9474.1|9464.1|9474.1|9464.1|9472.5|9462.5|7
1629172510000|2021-08-17 03:55:10|9473.9|9463.9|9474.1|9464.1|9474.4|9464.4|9473.5|9463.5|8
1629172520000|2021-08-17 03:55:20|9474.3|9464.3|9473.9|9463.9|9474.6|9464.6|9473.9|9463.9|8
1629172530000|2021-08-17 03:55:30|9474.3|9464.3|9474|9464|9475|9465|9473.8|9463.8|11
1629172540000|2021-08-17 03:55:40|9474.3|9464.3|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|5
1629172550000|2021-08-17 03:55:50|9473.9|9463.9|9473.6|9463.6|9474.4|9464.4|9473|9463|6
1629172560000|2021-08-17 03:56:00|9474.4|9464.4|9473.3|9463.3|9474.4|9464.4|9473.3|9463.3|6
1629172570000|2021-08-17 03:56:10|9473|9463|9473.4|9463.4|9473.4|9463.4|9472.5|9462.5|4
1629172580000|2021-08-17 03:56:20|9473.9|9463.9|9473.4|9463.4|9474.4|9464.4|9473.4|9463.4|5
1629172590000|2021-08-17 03:56:30|9473.8|9463.8|9475.6|9465.6|9475.6|9465.6|9473.4|9463.4|13
1629172600000|2021-08-17 03:56:40|9475.4|9465.4|9476.3|9466.3|9476.3|9466.3|9474.4|9464.4|12
1629172610000|2021-08-17 03:56:50|9476.6|9466.6|9475.3|9465.3|9476.6|9466.6|9475.3|9465.3|2
1629172620000|2021-08-17 03:57:00|9475.5|9465.5|9475.3|9465.3|9475.6|9465.6|9475|9465|7
1629172630000|2021-08-17 03:57:10|9475|9465|9474.6|9464.6|9475.1|9465.1|9474.6|9464.6|6
1629172640000|2021-08-17 03:57:20|9475|9465|9476.1|9466.1|9476.1|9466.1|9474.6|9464.6|8
1629172650000|2021-08-17 03:57:30|9477.5|9467.5|9475.6|9465.6|9477.5|9467.5|9475.6|9465.6|4
1629172660000|2021-08-17 03:57:40|9475.8|9465.8|9475.6|9465.6|9475.8|9465.8|9475.4|9465.4|3
1629172670000|2021-08-17 03:57:50|9475.4|9465.4|9473.4|9463.4|9475.4|9465.4|9473.4|9463.4|6
1629172680000|2021-08-17 03:58:00|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1629172690000|2021-08-17 03:58:10|9473.6|9463.6|9473.1|9463.1|9473.6|9463.6|9472.8|9462.8|3
1629172700000|2021-08-17 03:58:20|9472.9|9462.9|9472.4|9462.4|9472.9|9462.9|9472.1|9462.1|5
1629172720000|2021-08-17 03:58:40|9472|9462|9472.3|9462.3|9472.3|9462.3|9471.6|9461.6|4
1629172730000|2021-08-17 03:58:50|9472|9462|9471.1|9461.1|9472|9462|9470.9|9460.9|3
1629172780000|2021-08-17 03:59:40|9470.9|9460.9|9470.4|9460.4|9470.9|9460.9|9470.4|9460.4|2
1629172810000|2021-08-17 04:00:10|9470.6|9460.6|9470.9|9460.9|9470.9|9460.9|9470.6|9460.6|2
1629172850000|2021-08-17 04:00:50|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1629172860000|2021-08-17 04:01:00|9470.9|9460.9|9471.1|9461.1|9471.1|9461.1|9470.6|9460.6|4
1629172890000|2021-08-17 04:01:30|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1629172930000|2021-08-17 04:02:10|9470.6|9460.6|9468.1|9458.1|9470.6|9460.6|9467.6|9457.6|4
1629172940000|2021-08-17 04:02:20|9467.1|9457.1|9467.6|9457.6|9468.1|9458.1|9466.9|9456.9|7
1629172950000|2021-08-17 04:02:30|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9466.6|9456.6|5
1629172960000|2021-08-17 04:02:40|9467.6|9457.6|9468.1|9458.1|9468.1|9458.1|9467.6|9457.6|3
1629172970000|2021-08-17 04:02:50|9468.4|9458.4|9469.6|9459.6|9469.6|9459.6|9468.4|9458.4|3
1629173000000|2021-08-17 04:03:20|9469.4|9459.4|9468.3|9458.3|9469.4|9459.4|9468|9458|3
1629173010000|2021-08-17 04:03:30|9468.6|9458.6|9468|9458|9469.6|9459.6|9468|9458|5
1629173020000|2021-08-17 04:03:40|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|2
1629173030000|2021-08-17 04:03:50|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|2
1629173040000|2021-08-17 04:04:00|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1629173060000|2021-08-17 04:04:20|9467.9|9457.9|9467.4|9457.4|9467.9|9457.9|9467|9457|4
1629173070000|2021-08-17 04:04:30|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.4|9457.4|3
1629173080000|2021-08-17 04:04:40|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1629173130000|2021-08-17 04:05:30|9467.1|9457.1|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|3
1629173160000|2021-08-17 04:06:00|9466|9456|9466.9|9456.9|9466.9|9456.9|9466|9456|4
1629173170000|2021-08-17 04:06:10|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1629173190000|2021-08-17 04:06:30|9466.1|9456.1|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|3
1629173200000|2021-08-17 04:06:40|9466.1|9456.1|9465.9|9455.9|9466.1|9456.1|9465.9|9455.9|2
1629173210000|2021-08-17 04:06:50|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1629173220000|2021-08-17 04:07:00|9465.9|9455.9|9465.4|9455.4|9465.9|9455.9|9464.8|9454.8|4
1629173240000|2021-08-17 04:07:20|9465.6|9455.6|9466.4|9456.4|9466.9|9456.9|9465.6|9455.6|3
1629173250000|2021-08-17 04:07:30|9466.1|9456.1|9465.6|9455.6|9466.1|9456.1|9465.6|9455.6|2
1629173260000|2021-08-17 04:07:40|9464.8|9454.8|9465.4|9455.4|9465.4|9455.4|9464.8|9454.8|2
1629173280000|2021-08-17 04:08:00|9465.6|9455.6|9465.9|9455.9|9466.1|9456.1|9465.6|9455.6|3
1629173290000|2021-08-17 04:08:10|9465.6|9455.6|9466.5|9456.5|9466.5|9456.5|9464.9|9454.9|5
1629173320000|2021-08-17 04:08:40|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1629173330000|2021-08-17 04:08:50|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1629173340000|2021-08-17 04:09:00|9465.9|9455.9|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|2
1629173350000|2021-08-17 04:09:10|9465.9|9455.9|9466.4|9456.4|9466.4|9456.4|9465.9|9455.9|2
1629173360000|2021-08-17 04:09:20|9467.1|9457.1|9467|9457|9467.8|9457.8|9467|9457|5
1629173370000|2021-08-17 04:09:30|9467.4|9457.4|9467.8|9457.8|9467.8|9457.8|9467.4|9457.4|3
1629173380000|2021-08-17 04:09:40|9468.1|9458.1|9470.1|9460.1|9470.4|9460.4|9468.1|9458.1|7
1629173390000|2021-08-17 04:09:50|9470.5|9460.5|9470.9|9460.9|9470.9|9460.9|9470.5|9460.5|2
1629173400000|2021-08-17 04:10:00|9470.6|9460.6|9469.5|9459.5|9470.6|9460.6|9469.5|9459.5|6
1629173410000|2021-08-17 04:10:10|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1629173430000|2021-08-17 04:10:30|9469.4|9459.4|9471.1|9461.1|9471.1|9461.1|9469.4|9459.4|2
1629173440000|2021-08-17 04:10:40|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1629173500000|2021-08-17 04:11:40|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|4
1629173510000|2021-08-17 04:11:50|9472.1|9462.1|9473.4|9463.4|9473.4|9463.4|9472.1|9462.1|5
1629173540000|2021-08-17 04:12:20|9474.1|9464.1|9476|9466|9476.4|9466.4|9474.1|9464.1|3
1629173550000|2021-08-17 04:12:30|9475.6|9465.6|9476.6|9466.6|9476.6|9466.6|9475.6|9465.6|5
1629173560000|2021-08-17 04:12:40|9476.5|9466.5|9477|9467|9477.1|9467.1|9476.5|9466.5|4
1629173570000|2021-08-17 04:12:50|9476.6|9466.6|9476.5|9466.5|9476.6|9466.6|9476.5|9466.5|2
1629173580000|2021-08-17 04:13:00|9476.8|9466.8|9477.4|9467.4|9477.6|9467.6|9476.8|9466.8|3
1629173590000|2021-08-17 04:13:10|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1629173600000|2021-08-17 04:13:20|9477.3|9467.3|9477.9|9467.9|9477.9|9467.9|9477.3|9467.3|3
1629173610000|2021-08-17 04:13:30|9478.1|9468.1|9479.9|9469.9|9479.9|9469.9|9478.1|9468.1|4
1629173620000|2021-08-17 04:13:40|9481|9471|9480.1|9470.1|9481|9471|9480.1|9470.1|3
1629173630000|2021-08-17 04:13:50|9479.9|9469.9|9480.4|9470.4|9480.4|9470.4|9479.9|9469.9|2
1629173640000|2021-08-17 04:14:00|9480.1|9470.1|9480.1|9470.1|9480.5|9470.5|9480.1|9470.1|3
1629173650000|2021-08-17 04:14:10|9479.9|9469.9|9480.4|9470.4|9480.4|9470.4|9479.3|9469.3|6
1629173660000|2021-08-17 04:14:20|9480.1|9470.1|9482.6|9472.6|9482.6|9472.6|9480.1|9470.1|2
1629173670000|2021-08-17 04:14:30|9482.4|9472.4|9482.9|9472.9|9482.9|9472.9|9481.6|9471.6|5
1629173680000|2021-08-17 04:14:40|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1629173690000|2021-08-17 04:14:50|9483.6|9473.6|9485.9|9475.9|9485.9|9475.9|9483.6|9473.6|3
1629173700000|2021-08-17 04:15:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1629173720000|2021-08-17 04:15:20|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1629173730000|2021-08-17 04:15:30|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1629173750000|2021-08-17 04:15:50|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1629173770000|2021-08-17 04:16:10|9485.9|9475.9|9485.9|9475.9|9486.1|9476.1|9485.9|9475.9|3
1629173800000|2021-08-17 04:16:40|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1629173830000|2021-08-17 04:17:10|9486.4|9476.4|9487.4|9477.4|9487.4|9477.4|9486.4|9476.4|2
1629173840000|2021-08-17 04:17:20|9487.1|9477.1|9486.9|9476.9|9487.1|9477.1|9486.6|9476.6|5
1629173850000|2021-08-17 04:17:30|9486.6|9476.6|9485.9|9475.9|9486.9|9476.9|9485.9|9475.9|4
1629173860000|2021-08-17 04:17:40|9486|9476|9486.1|9476.1|9486.1|9476.1|9486|9476|2
1629173870000|2021-08-17 04:17:50|9486.4|9476.4|9488.6|9478.6|9488.6|9478.6|9486.4|9476.4|6
1629173890000|2021-08-17 04:18:10|9489.4|9479.4|9491.1|9481.1|9491.1|9481.1|9489.4|9479.4|7
1629173900000|2021-08-17 04:18:20|9491|9481|9491|9481|9491|9481|9491|9481|1
1629173920000|2021-08-17 04:18:40|9491.4|9481.4|9492.1|9482.1|9492.1|9482.1|9491|9481|9
1629173930000|2021-08-17 04:18:50|9492.3|9482.3|9492.1|9482.1|9492.5|9482.5|9492.1|9482.1|4
1629173940000|2021-08-17 04:19:00|9492.5|9482.5|9493.6|9483.6|9493.6|9483.6|9492.5|9482.5|4
1629173950000|2021-08-17 04:19:10|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1629173960000|2021-08-17 04:19:20|9493.4|9483.4|9493.6|9483.6|9494.1|9484.1|9493.4|9483.4|4
1629173970000|2021-08-17 04:19:30|9493.4|9483.4|9498.1|9488.1|9498.1|9488.1|9493.4|9483.4|14
1629173980000|2021-08-17 04:19:40|9497.9|9487.9|9498.6|9488.6|9498.9|9488.9|9497.1|9487.1|11
1629173990000|2021-08-17 04:19:50|9498.9|9488.9|9498.9|9488.9|9499.1|9489.1|9498.9|9488.9|3
1629174000000|2021-08-17 04:20:00|9498.4|9488.4|9496.1|9486.1|9498.4|9488.4|9496|9486|6
1629174010000|2021-08-17 04:20:10|9495.9|9485.9|9495.9|9485.9|9496.1|9486.1|9495.9|9485.9|3
1629174020000|2021-08-17 04:20:20|9495.5|9485.5|9493.9|9483.9|9495.5|9485.5|9493.9|9483.9|11
1629174040000|2021-08-17 04:20:40|9494.3|9484.3|9495.6|9485.6|9495.6|9485.6|9494.3|9484.3|3
1629174050000|2021-08-17 04:20:50|9495.3|9485.3|9495.1|9485.1|9495.3|9485.3|9494.4|9484.4|6
1629174060000|2021-08-17 04:21:00|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|2
1629174070000|2021-08-17 04:21:10|9495.8|9485.8|9494.9|9484.9|9495.8|9485.8|9494.9|9484.9|3
1629174080000|2021-08-17 04:21:20|9495.1|9485.1|9496.9|9486.9|9496.9|9486.9|9495.1|9485.1|6
1629174090000|2021-08-17 04:21:30|9497.1|9487.1|9497.4|9487.4|9497.4|9487.4|9497.1|9487.1|2
1629174100000|2021-08-17 04:21:40|9497.3|9487.3|9496.9|9486.9|9497.3|9487.3|9496.9|9486.9|2
1629174110000|2021-08-17 04:21:50|9497.1|9487.1|9496.8|9486.8|9498.3|9488.3|9496.8|9486.8|5
1629174120000|2021-08-17 04:22:00|9497.1|9487.1|9498.4|9488.4|9498.4|9488.4|9496.9|9486.9|5
1629174130000|2021-08-17 04:22:10|9498.3|9488.3|9497.4|9487.4|9498.3|9488.3|9497.4|9487.4|4
1629174140000|2021-08-17 04:22:20|9497.1|9487.1|9499.6|9489.6|9499.6|9489.6|9497.1|9487.1|9
1629174150000|2021-08-17 04:22:30|9500.1|9490.1|9498.9|9488.9|9500.1|9490.1|9497.6|9487.6|6
1629174160000|2021-08-17 04:22:40|9499|9489|9498.3|9488.3|9499.3|9489.3|9498.3|9488.3|5
1629174170000|2021-08-17 04:22:50|9498.5|9488.5|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|5
1629174180000|2021-08-17 04:23:00|9499|9489|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|7
1629174190000|2021-08-17 04:23:10|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1629174200000|2021-08-17 04:23:20|9499.4|9489.4|9498|9488|9499.4|9489.4|9498|9488|4
1629174210000|2021-08-17 04:23:30|9498.3|9488.3|9497.9|9487.9|9498.5|9488.5|9497.1|9487.1|10
1629174220000|2021-08-17 04:23:40|9498.1|9488.1|9498.6|9488.6|9498.6|9488.6|9498.1|9488.1|2
1629174230000|2021-08-17 04:23:50|9498.4|9488.4|9497.9|9487.9|9498.4|9488.4|9497|9487|6
1629174240000|2021-08-17 04:24:00|9497.6|9487.6|9496.8|9486.8|9497.6|9487.6|9495.9|9485.9|8
1629174250000|2021-08-17 04:24:10|9496.5|9486.5|9495.9|9485.9|9496.5|9486.5|9495.3|9485.3|5
1629174260000|2021-08-17 04:24:20|9495.5|9485.5|9495.8|9485.8|9495.8|9485.8|9495.5|9485.5|2
1629174270000|2021-08-17 04:24:30|9496|9486|9495.6|9485.6|9496.4|9486.4|9495.6|9485.6|4
1629174290000|2021-08-17 04:24:50|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.9|9484.9|2
1629174300000|2021-08-17 04:25:00|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1629174310000|2021-08-17 04:25:10|9493.1|9483.1|9493.1|9483.1|9493.8|9483.8|9493.1|9483.1|4
1629174370000|2021-08-17 04:26:10|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|9492.9|9482.9|1
1629174380000|2021-08-17 04:26:20|9492.8|9482.8|9491.5|9481.5|9492.8|9482.8|9491.5|9481.5|2
1629174390000|2021-08-17 04:26:30|9491.9|9481.9|9491.5|9481.5|9493|9483|9491.5|9481.5|5
1629174400000|2021-08-17 04:26:40|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1629174410000|2021-08-17 04:26:50|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1629174420000|2021-08-17 04:27:00|9491.4|9481.4|9491|9481|9491.4|9481.4|9491|9481|2
1629174430000|2021-08-17 04:27:10|9491.3|9481.3|9490.6|9480.6|9491.3|9481.3|9490.6|9480.6|3
1629174440000|2021-08-17 04:27:20|9490.5|9480.5|9489.6|9479.6|9490.5|9480.5|9489.6|9479.6|5
1629174450000|2021-08-17 04:27:30|9489.8|9479.8|9489.6|9479.6|9490.6|9480.6|9489.6|9479.6|4
1629174490000|2021-08-17 04:28:10|9489.4|9479.4|9489.5|9479.5|9489.5|9479.5|9489.4|9479.4|2
1629174500000|2021-08-17 04:28:20|9489.8|9479.8|9491.5|9481.5|9491.5|9481.5|9489.8|9479.8|7
1629174510000|2021-08-17 04:28:30|9491.9|9481.9|9492|9482|9493.1|9483.1|9491.9|9481.9|7
1629174520000|2021-08-17 04:28:40|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1629174530000|2021-08-17 04:28:50|9491.9|9481.9|9491|9481|9491.9|9481.9|9490.5|9480.5|5
1629174540000|2021-08-17 04:29:00|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|9491.4|9481.4|1
1629174550000|2021-08-17 04:29:10|9491|9481|9490.8|9480.8|9491|9481|9490.8|9480.8|2
1629174580000|2021-08-17 04:29:40|9491.1|9481.1|9491.6|9481.6|9491.6|9481.6|9491.1|9481.1|3
1629174600000|2021-08-17 04:30:00|9491.4|9481.4|9490.1|9480.1|9491.4|9481.4|9490.1|9480.1|4
1629174610000|2021-08-17 04:30:10|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1629174630000|2021-08-17 04:30:30|9489.5|9479.5|9489.1|9479.1|9489.5|9479.5|9489.1|9479.1|3
1629174660000|2021-08-17 04:31:00|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1629174680000|2021-08-17 04:31:20|9489.1|9479.1|9489.4|9479.4|9489.4|9479.4|9489.1|9479.1|2
1629174700000|2021-08-17 04:31:40|9489.3|9479.3|9489.4|9479.4|9489.4|9479.4|9489.3|9479.3|6
1629174760000|2021-08-17 04:32:40|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1629174780000|2021-08-17 04:33:00|9489.1|9479.1|9489.4|9479.4|9489.4|9479.4|9488.9|9478.9|4
1629174810000|2021-08-17 04:33:30|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.6|9478.6|6
1629174820000|2021-08-17 04:33:40|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9488.9|9478.9|2
1629174850000|2021-08-17 04:34:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|3
1629174860000|2021-08-17 04:34:20|9488.6|9478.6|9488.6|9478.6|9488.9|9478.9|9488.6|9478.6|3
1629174880000|2021-08-17 04:34:40|9488.9|9478.9|9487.1|9477.1|9488.9|9478.9|9487.1|9477.1|2
1629174910000|2021-08-17 04:35:10|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|2
1629174920000|2021-08-17 04:35:20|9485.6|9475.6|9482.1|9472.1|9485.6|9475.6|9482.1|9472.1|7
1629174930000|2021-08-17 04:35:30|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.1|9472.1|6
1629174940000|2021-08-17 04:35:40|9482.3|9472.3|9482.8|9472.8|9482.9|9472.9|9481.3|9471.3|5
1629174950000|2021-08-17 04:35:50|9482.9|9472.9|9483.4|9473.4|9483.4|9473.4|9482.9|9472.9|4
1629174960000|2021-08-17 04:36:00|9483.6|9473.6|9484.4|9474.4|9484.4|9474.4|9483.6|9473.6|3
1629174970000|2021-08-17 04:36:10|9484|9474|9484|9474|9484|9474|9484|9474|1
1629174980000|2021-08-17 04:36:20|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.9|9474.9|3
1629174990000|2021-08-17 04:36:30|9485.1|9475.1|9484.6|9474.6|9485.5|9475.5|9484.6|9474.6|5
1629175000000|2021-08-17 04:36:40|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1629175040000|2021-08-17 04:37:20|9484.6|9474.6|9484.5|9474.5|9484.6|9474.6|9483.6|9473.6|5
1629175050000|2021-08-17 04:37:30|9484.3|9474.3|9484.6|9474.6|9484.6|9474.6|9484.3|9474.3|2
1629175070000|2021-08-17 04:37:50|9484.3|9474.3|9484.6|9474.6|9484.6|9474.6|9484|9474|4
1629175080000|2021-08-17 04:38:00|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1629175090000|2021-08-17 04:38:10|9484|9474|9483.6|9473.6|9484|9474|9483.6|9473.6|2
1629175110000|2021-08-17 04:38:30|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1629175160000|2021-08-17 04:39:20|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1629175180000|2021-08-17 04:39:40|9482.4|9472.4|9483|9473|9483|9473|9482.4|9472.4|5
1629175210000|2021-08-17 04:40:10|9482.8|9472.8|9482.6|9472.6|9482.8|9472.8|9481.3|9471.3|4
1629175240000|2021-08-17 04:40:40|9482.4|9472.4|9481.4|9471.4|9482.4|9472.4|9481.4|9471.4|3
1629175250000|2021-08-17 04:40:50|9480.9|9470.9|9480.6|9470.6|9480.9|9470.9|9480.6|9470.6|2
1629175260000|2021-08-17 04:41:00|9480.9|9470.9|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|4
1629175280000|2021-08-17 04:41:20|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9478.3|9468.3|6
1629175290000|2021-08-17 04:41:30|9479.4|9469.4|9477.5|9467.5|9479.4|9469.4|9477.4|9467.4|5
1629175300000|2021-08-17 04:41:40|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|2
1629175310000|2021-08-17 04:41:50|9477.9|9467.9|9478.6|9468.6|9478.6|9468.6|9477.3|9467.3|6
1629175330000|2021-08-17 04:42:10|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1629175340000|2021-08-17 04:42:20|9478.4|9468.4|9477|9467|9478.4|9468.4|9477|9467|5
1629175380000|2021-08-17 04:43:00|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9477.4|9467.4|2
1629175400000|2021-08-17 04:43:20|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.6|9467.6|2
1629175430000|2021-08-17 04:43:50|9478|9468|9480.8|9470.8|9481.1|9471.1|9478|9468|6
1629175480000|2021-08-17 04:44:40|9481.1|9471.1|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|3
1629175490000|2021-08-17 04:44:50|9480.4|9470.4|9479.6|9469.6|9480.4|9470.4|9479|9469|5
1629175510000|2021-08-17 04:45:10|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|2
1629175530000|2021-08-17 04:45:30|9479.4|9469.4|9478.5|9468.5|9479.4|9469.4|9478.5|9468.5|4
1629175550000|2021-08-17 04:45:50|9478.1|9468.1|9478.6|9468.6|9478.6|9468.6|9478.1|9468.1|3
1629175560000|2021-08-17 04:46:00|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1629175570000|2021-08-17 04:46:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1629175580000|2021-08-17 04:46:20|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1629175610000|2021-08-17 04:46:50|9478.4|9468.4|9478|9468|9478.4|9468.4|9478|9468|4
1629175620000|2021-08-17 04:47:00|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1629175640000|2021-08-17 04:47:20|9477.6|9467.6|9477.8|9467.8|9478.4|9468.4|9477.4|9467.4|6
1629175660000|2021-08-17 04:47:40|9477.6|9467.6|9477.9|9467.9|9477.9|9467.9|9476.5|9466.5|6
1629175670000|2021-08-17 04:47:50|9478.1|9468.1|9478.6|9468.6|9479.4|9469.4|9478.1|9468.1|6
1629175680000|2021-08-17 04:48:00|9478.9|9468.9|9478.4|9468.4|9478.9|9468.9|9478.4|9468.4|2
1629175700000|2021-08-17 04:48:20|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|9478.1|9468.1|1
1629175710000|2021-08-17 04:48:30|9478.4|9468.4|9479|9469|9479.6|9469.6|9478.4|9468.4|5
1629175720000|2021-08-17 04:48:40|9478.8|9468.8|9479.4|9469.4|9479.4|9469.4|9478.5|9468.5|4
1629175730000|2021-08-17 04:48:50|9480.1|9470.1|9480.8|9470.8|9480.8|9470.8|9480.1|9470.1|2
1629175740000|2021-08-17 04:49:00|9480.4|9470.4|9479|9469|9480.4|9470.4|9479|9469|5
1629175750000|2021-08-17 04:49:10|9478.8|9468.8|9479.1|9469.1|9479.1|9469.1|9478.8|9468.8|2
1629175760000|2021-08-17 04:49:20|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.8|9468.8|4
1629175770000|2021-08-17 04:49:30|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1629175780000|2021-08-17 04:49:40|9479|9469|9479.5|9469.5|9479.5|9469.5|9479|9469|3
1629175790000|2021-08-17 04:49:50|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|2
1629175800000|2021-08-17 04:50:00|9479.3|9469.3|9478.9|9468.9|9479.4|9469.4|9478.1|9468.1|8
1629175810000|2021-08-17 04:50:10|9479.1|9469.1|9479.5|9469.5|9481.1|9471.1|9479.1|9469.1|7
1629175820000|2021-08-17 04:50:20|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1629175830000|2021-08-17 04:50:30|9479|9469|9479.4|9469.4|9479.4|9469.4|9479|9469|2
1629175840000|2021-08-17 04:50:40|9480.1|9470.1|9480|9470|9480.4|9470.4|9480|9470|3
1629175860000|2021-08-17 04:51:00|9479.6|9469.6|9481.5|9471.5|9481.8|9471.8|9479.6|9469.6|6
1629175880000|2021-08-17 04:51:20|9481.1|9471.1|9480.9|9470.9|9481.1|9471.1|9480.9|9470.9|2
1629175890000|2021-08-17 04:51:30|9481|9471|9481.5|9471.5|9482|9472|9481|9471|5
1629175900000|2021-08-17 04:51:40|9481.6|9471.6|9481.5|9471.5|9481.6|9471.6|9481.5|9471.5|2
1629175910000|2021-08-17 04:51:50|9481.1|9471.1|9479.9|9469.9|9481.1|9471.1|9479.9|9469.9|5
1629175920000|2021-08-17 04:52:00|9479.8|9469.8|9479.5|9469.5|9481|9471|9479.5|9469.5|7
1629175930000|2021-08-17 04:52:10|9479.8|9469.8|9479.6|9469.6|9480|9470|9479.1|9469.1|6
1629175940000|2021-08-17 04:52:20|9479.4|9469.4|9478.3|9468.3|9479.4|9469.4|9478.3|9468.3|2
1629175970000|2021-08-17 04:52:50|9477.9|9467.9|9477.3|9467.3|9477.9|9467.9|9477.3|9467.3|3
1629175980000|2021-08-17 04:53:00|9477.5|9467.5|9477.6|9467.6|9477.6|9467.6|9477.5|9467.5|2
1629175990000|2021-08-17 04:53:10|9477.9|9467.9|9478.6|9468.6|9478.6|9468.6|9477.9|9467.9|2
1629176000000|2021-08-17 04:53:20|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1629176010000|2021-08-17 04:53:30|9478.6|9468.6|9478.1|9468.1|9478.6|9468.6|9478.1|9468.1|3
1629176020000|2021-08-17 04:53:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1629176030000|2021-08-17 04:53:50|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|1
1629176060000|2021-08-17 04:54:20|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1629176100000|2021-08-17 04:55:00|9477.9|9467.9|9478.6|9468.6|9478.6|9468.6|9477.6|9467.6|7
1629176120000|2021-08-17 04:55:20|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1629176130000|2021-08-17 04:55:30|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.4|9468.4|2
1629176150000|2021-08-17 04:55:50|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1629176160000|2021-08-17 04:56:00|9478.6|9468.6|9478.8|9468.8|9478.8|9468.8|9478.6|9468.6|2
1629176170000|2021-08-17 04:56:10|9479.1|9469.1|9478.6|9468.6|9479.6|9469.6|9478.6|9468.6|3
1629176200000|2021-08-17 04:56:40|9478.4|9468.4|9478.3|9468.3|9478.4|9468.4|9478.1|9468.1|3
1629176210000|2021-08-17 04:56:50|9478.6|9468.6|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|2
1629176220000|2021-08-17 04:57:00|9479.1|9469.1|9479.8|9469.8|9479.8|9469.8|9479.1|9469.1|4
1629176230000|2021-08-17 04:57:10|9479.9|9469.9|9480.4|9470.4|9480.8|9470.8|9479.9|9469.9|4
1629176240000|2021-08-17 04:57:20|9480|9470|9479.4|9469.4|9480|9470|9478.8|9468.8|6
1629176250000|2021-08-17 04:57:30|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1629176260000|2021-08-17 04:57:40|9479.3|9469.3|9478.4|9468.4|9479.3|9469.3|9478.3|9468.3|4
1629176270000|2021-08-17 04:57:50|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1629176300000|2021-08-17 04:58:20|9479.4|9469.4|9480.5|9470.5|9480.5|9470.5|9479.4|9469.4|3
1629176310000|2021-08-17 04:58:30|9479.6|9469.6|9479.4|9469.4|9480.1|9470.1|9479.4|9469.4|5
1629176320000|2021-08-17 04:58:40|9479.3|9469.3|9478.9|9468.9|9479.3|9469.3|9478.9|9468.9|2
1629176330000|2021-08-17 04:58:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1629176340000|2021-08-17 04:59:00|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1629176350000|2021-08-17 04:59:10|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|9478.3|9468.3|1
1629176360000|2021-08-17 04:59:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1629176380000|2021-08-17 04:59:40|9477.9|9467.9|9477.1|9467.1|9477.9|9467.9|9477.1|9467.1|2
1629176390000|2021-08-17 04:59:50|9477.3|9467.3|9477.9|9467.9|9477.9|9467.9|9477.3|9467.3|2
1629176400000|2021-08-17 05:00:00|9478.1|9468.1|9477.9|9467.9|9478.9|9468.9|9477.1|9467.1|8
1629176410000|2021-08-17 05:00:10|9478.1|9468.1|9478.1|9468.1|9478.9|9468.9|9478.1|9468.1|6
1629176430000|2021-08-17 05:00:30|9477.9|9467.9|9476.6|9466.6|9477.9|9467.9|9476.6|9466.6|3
1629176440000|2021-08-17 05:00:40|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|3
1629176450000|2021-08-17 05:00:50|9476.1|9466.1|9473.4|9463.4|9476.1|9466.1|9473.4|9463.4|9
1629176460000|2021-08-17 05:01:00|9473.6|9463.6|9473.9|9463.9|9474.4|9464.4|9473.4|9463.4|7
1629176470000|2021-08-17 05:01:10|9474.1|9464.1|9472.6|9462.6|9474.1|9464.1|9472.6|9462.6|10
1629176480000|2021-08-17 05:01:20|9472.3|9462.3|9472.4|9462.4|9472.4|9462.4|9471.8|9461.8|3
1629176490000|2021-08-17 05:01:30|9472.1|9462.1|9470.4|9460.4|9473.1|9463.1|9470.4|9460.4|8
1629176500000|2021-08-17 05:01:40|9470.5|9460.5|9472.1|9462.1|9472.4|9462.4|9470.5|9460.5|5
1629176510000|2021-08-17 05:01:50|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|1
1629176530000|2021-08-17 05:02:10|9472.6|9462.6|9473.9|9463.9|9474.1|9464.1|9472.6|9462.6|4
1629176550000|2021-08-17 05:02:30|9474.1|9464.1|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|2
1629176570000|2021-08-17 05:02:50|9474.6|9464.6|9475.4|9465.4|9475.4|9465.4|9474.6|9464.6|2
1629176580000|2021-08-17 05:03:00|9475|9465|9474.1|9464.1|9475|9465|9474.1|9464.1|4
1629176590000|2021-08-17 05:03:10|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|1
1629176610000|2021-08-17 05:03:30|9474.1|9464.1|9472.6|9462.6|9474.1|9464.1|9472.6|9462.6|2
1629176620000|2021-08-17 05:03:40|9472.9|9462.9|9473.1|9463.1|9473.1|9463.1|9472.9|9462.9|2
1629176630000|2021-08-17 05:03:50|9472.9|9462.9|9473.1|9463.1|9473.4|9463.4|9472.5|9462.5|4
1629176640000|2021-08-17 05:04:00|9473|9463|9473.4|9463.4|9473.4|9463.4|9473|9463|2
1629176660000|2021-08-17 05:04:20|9473.1|9463.1|9472.1|9462.1|9473.1|9463.1|9472.1|9462.1|5
1629176670000|2021-08-17 05:04:30|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1629176680000|2021-08-17 05:04:40|9471.9|9461.9|9473.4|9463.4|9473.4|9463.4|9471.6|9461.6|7
1629176690000|2021-08-17 05:04:50|9473.3|9463.3|9472.4|9462.4|9473.3|9463.3|9472.4|9462.4|3
1629176700000|2021-08-17 05:05:00|9472.1|9462.1|9471.3|9461.3|9472.1|9462.1|9471.3|9461.3|5
1629176710000|2021-08-17 05:05:10|9470.9|9460.9|9471.3|9461.3|9471.3|9461.3|9470.4|9460.4|4
1629176750000|2021-08-17 05:05:50|9471.6|9461.6|9473.6|9463.6|9473.6|9463.6|9471.6|9461.6|3
1629176760000|2021-08-17 05:06:00|9473.3|9463.3|9471.4|9461.4|9473.3|9463.3|9471.4|9461.4|2
1629176770000|2021-08-17 05:06:10|9471.9|9461.9|9472.4|9462.4|9472.4|9462.4|9471.9|9461.9|3
1629176780000|2021-08-17 05:06:20|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9472.1|9462.1|3
1629176790000|2021-08-17 05:06:30|9472.3|9462.3|9471.9|9461.9|9472.3|9462.3|9471.6|9461.6|3
1629176800000|2021-08-17 05:06:40|9471.6|9461.6|9467.3|9457.3|9471.6|9461.6|9466.4|9456.4|4
1629176810000|2021-08-17 05:06:50|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1629176820000|2021-08-17 05:07:00|9466.6|9456.6|9467.1|9457.1|9467.1|9457.1|9466.4|9456.4|3
1629176830000|2021-08-17 05:07:10|9467.4|9457.4|9467.1|9457.1|9467.9|9457.9|9467.1|9457.1|4
1629176840000|2021-08-17 05:07:20|9466.9|9456.9|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|3
1629176850000|2021-08-17 05:07:30|9466.5|9456.5|9469.4|9459.4|9469.4|9459.4|9466.5|9456.5|5
1629176880000|2021-08-17 05:08:00|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1629176930000|2021-08-17 05:08:50|9469|9459|9469|9459|9469|9459|9469|9459|1
1629176940000|2021-08-17 05:09:00|9468.8|9458.8|9469.1|9459.1|9469.1|9459.1|9468.6|9458.6|5
1629176950000|2021-08-17 05:09:10|9468.9|9458.9|9467.6|9457.6|9468.9|9458.9|9467.1|9457.1|5
1629176960000|2021-08-17 05:09:20|9467.4|9457.4|9466.9|9456.9|9467.4|9457.4|9466.9|9456.9|3
1629176970000|2021-08-17 05:09:30|9467.1|9457.1|9467.6|9457.6|9467.6|9457.6|9467.1|9457.1|2
1629176980000|2021-08-17 05:09:40|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1629177010000|2021-08-17 05:10:10|9467.4|9457.4|9469.4|9459.4|9469.6|9459.6|9467.4|9457.4|3
1629177020000|2021-08-17 05:10:20|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9469.6|9459.6|3
1629177030000|2021-08-17 05:10:30|9470.3|9460.3|9470.9|9460.9|9470.9|9460.9|9470.3|9460.3|2
1629177040000|2021-08-17 05:10:40|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1629177050000|2021-08-17 05:10:50|9471.4|9461.4|9471.1|9461.1|9471.4|9461.4|9471.1|9461.1|2
1629177060000|2021-08-17 05:11:00|9471|9461|9469.3|9459.3|9471|9461|9469.3|9459.3|5
1629177090000|2021-08-17 05:11:30|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|2
1629177100000|2021-08-17 05:11:40|9468.6|9458.6|9468.4|9458.4|9468.6|9458.6|9468|9458|4
1629177110000|2021-08-17 05:11:50|9468.1|9458.1|9467.5|9457.5|9468.1|9458.1|9467.5|9457.5|3
1629177120000|2021-08-17 05:12:00|9467.6|9457.6|9467.5|9457.5|9467.6|9457.6|9467.5|9457.5|2
1629177130000|2021-08-17 05:12:10|9467.6|9457.6|9467.4|9457.4|9467.6|9457.6|9467.4|9457.4|2
1629177140000|2021-08-17 05:12:20|9467.6|9457.6|9468.5|9458.5|9468.5|9458.5|9467.6|9457.6|7
1629177160000|2021-08-17 05:12:40|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|2
1629177170000|2021-08-17 05:12:50|9468.9|9458.9|9470.3|9460.3|9470.3|9460.3|9468.9|9458.9|4
1629177180000|2021-08-17 05:13:00|9470|9460|9470|9460|9470|9460|9470|9460|1
1629177190000|2021-08-17 05:13:10|9469.8|9459.8|9469.6|9459.6|9469.8|9459.8|9469.4|9459.4|4
1629177200000|2021-08-17 05:13:20|9469.4|9459.4|9469.1|9459.1|9469.4|9459.4|9469.1|9459.1|2
1629177210000|2021-08-17 05:13:30|9468.9|9458.9|9468.3|9458.3|9468.9|9458.9|9468|9458|4
1629177220000|2021-08-17 05:13:40|9468.6|9458.6|9469|9459|9469.3|9459.3|9468.6|9458.6|5
1629177240000|2021-08-17 05:14:00|9468.6|9458.6|9468|9458|9468.6|9458.6|9467.4|9457.4|5
1629177250000|2021-08-17 05:14:10|9468.3|9458.3|9467.8|9457.8|9468.5|9458.5|9467.6|9457.6|7
1629177260000|2021-08-17 05:14:20|9468|9458|9468|9458|9469.3|9459.3|9467.8|9457.8|6
1629177270000|2021-08-17 05:14:30|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|5
1629177280000|2021-08-17 05:14:40|9468.4|9458.4|9467.4|9457.4|9468.5|9458.5|9467.4|9457.4|7
1629177290000|2021-08-17 05:14:50|9467.9|9457.9|9467.8|9457.8|9468.5|9458.5|9467.3|9457.3|9
1629177300000|2021-08-17 05:15:00|9468|9458|9468|9458|9468|9458|9468|9458|1
1629177310000|2021-08-17 05:15:10|9467.8|9457.8|9468.1|9458.1|9468.1|9458.1|9467.8|9457.8|3
1629177320000|2021-08-17 05:15:20|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1629177340000|2021-08-17 05:15:40|9468|9458|9468|9458|9468.1|9458.1|9467.6|9457.6|4
1629177350000|2021-08-17 05:15:50|9468.3|9458.3|9469|9459|9469|9459|9468|9458|6
1629177360000|2021-08-17 05:16:00|9468.9|9458.9|9467.8|9457.8|9468.9|9458.9|9467.8|9457.8|10
1629177370000|2021-08-17 05:16:10|9468|9458|9467.1|9457.1|9468|9458|9467.1|9457.1|6
1629177380000|2021-08-17 05:16:20|9467.3|9457.3|9467.4|9457.4|9467.4|9457.4|9466.6|9456.6|3
1629177390000|2021-08-17 05:16:30|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1629177400000|2021-08-17 05:16:40|9467.4|9457.4|9467.6|9457.6|9467.6|9457.6|9467.4|9457.4|2
1629177410000|2021-08-17 05:16:50|9467.4|9457.4|9467.9|9457.9|9467.9|9457.9|9467.4|9457.4|3
1629177420000|2021-08-17 05:17:00|9467.6|9457.6|9468.4|9458.4|9469|9459|9467.6|9457.6|7
1629177430000|2021-08-17 05:17:10|9468.6|9458.6|9468.9|9458.9|9468.9|9458.9|9468.6|9458.6|2
1629177440000|2021-08-17 05:17:20|9468.5|9458.5|9467.4|9457.4|9468.5|9458.5|9467.4|9457.4|4
1629177450000|2021-08-17 05:17:30|9467.6|9457.6|9468.4|9458.4|9468.6|9458.6|9467.6|9457.6|3
1629177470000|2021-08-17 05:17:50|9468.1|9458.1|9468.4|9458.4|9468.6|9458.6|9468.1|9458.1|4
1629177480000|2021-08-17 05:18:00|9468|9458|9468|9458|9468|9458|9468|9458|1
1629177500000|2021-08-17 05:18:20|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|2
1629177520000|2021-08-17 05:18:40|9468.9|9458.9|9468.6|9458.6|9469|9459|9468.6|9458.6|4
1629177540000|2021-08-17 05:19:00|9468.4|9458.4|9467.6|9457.6|9468.4|9458.4|9467.6|9457.6|2
1629177550000|2021-08-17 05:19:10|9467.8|9457.8|9467.6|9457.6|9467.9|9457.9|9467.5|9457.5|4
1629177560000|2021-08-17 05:19:20|9467.4|9457.4|9466.1|9456.1|9467.4|9457.4|9465.5|9455.5|7
1629177570000|2021-08-17 05:19:30|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.1|9456.1|3
1629177580000|2021-08-17 05:19:40|9466.6|9456.6|9467.4|9457.4|9467.6|9457.6|9466.6|9456.6|4
1629177590000|2021-08-17 05:19:50|9467.1|9457.1|9466|9456|9467.1|9457.1|9466|9456|5
1629177600000|2021-08-17 05:20:00|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1629177610000|2021-08-17 05:20:10|9466.1|9456.1|9466.4|9456.4|9466.4|9456.4|9466.1|9456.1|2
1629177620000|2021-08-17 05:20:20|9466.6|9456.6|9467.3|9457.3|9467.3|9457.3|9466.6|9456.6|4
1629177630000|2021-08-17 05:20:30|9467.5|9457.5|9467.9|9457.9|9467.9|9457.9|9467.5|9457.5|3
1629177640000|2021-08-17 05:20:40|9468.3|9458.3|9468|9458|9468.3|9458.3|9468|9458|2
1629177660000|2021-08-17 05:21:00|9468.3|9458.3|9467.5|9457.5|9468.5|9458.5|9467.5|9457.5|7
1629177680000|2021-08-17 05:21:20|9467.1|9457.1|9466.8|9456.8|9467.3|9457.3|9466.6|9456.6|8
1629177690000|2021-08-17 05:21:30|9466.5|9456.5|9467.1|9457.1|9467.3|9457.3|9466.5|9456.5|8
1629177700000|2021-08-17 05:21:40|9467.4|9457.4|9467|9457|9467.4|9457.4|9467|9457|2
1629177710000|2021-08-17 05:21:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|3
1629177720000|2021-08-17 05:22:00|9466.4|9456.4|9466.9|9456.9|9466.9|9456.9|9466.1|9456.1|4
1629177730000|2021-08-17 05:22:10|9467.3|9457.3|9466.9|9456.9|9467.3|9457.3|9466.9|9456.9|4
1629177740000|2021-08-17 05:22:20|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1629177750000|2021-08-17 05:22:30|9466.4|9456.4|9465.5|9455.5|9466.5|9456.5|9465.3|9455.3|6
1629177760000|2021-08-17 05:22:40|9465.4|9455.4|9465.6|9455.6|9465.6|9455.6|9465.4|9455.4|2
1629177770000|2021-08-17 05:22:50|9465.4|9455.4|9465.5|9455.5|9466|9456|9465|9455|5
1629177780000|2021-08-17 05:23:00|9465.3|9455.3|9464.6|9454.6|9465.3|9455.3|9464.6|9454.6|6
1629177790000|2021-08-17 05:23:10|9464.9|9454.9|9465|9455|9465.3|9455.3|9464.4|9454.4|6
1629177800000|2021-08-17 05:23:20|9464.9|9454.9|9464.6|9454.6|9464.9|9454.9|9464.6|9454.6|2
1629177810000|2021-08-17 05:23:30|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|1
1629177820000|2021-08-17 05:23:40|9465.1|9455.1|9464.1|9454.1|9465.1|9455.1|9464.1|9454.1|4
1629177830000|2021-08-17 05:23:50|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|9464.4|9454.4|1
1629177840000|2021-08-17 05:24:00|9464.6|9454.6|9465.1|9455.1|9465.1|9455.1|9464.1|9454.1|6
1629177850000|2021-08-17 05:24:10|9464.9|9454.9|9464.6|9454.6|9464.9|9454.9|9464.6|9454.6|2
1629177880000|2021-08-17 05:24:40|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1629177910000|2021-08-17 05:25:10|9464.4|9454.4|9465.1|9455.1|9465.4|9455.4|9464.4|9454.4|6
1629177920000|2021-08-17 05:25:20|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9464.1|9454.1|4
1629177930000|2021-08-17 05:25:30|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1629177940000|2021-08-17 05:25:40|9463.6|9453.6|9460.9|9450.9|9464.4|9454.4|9460.6|9450.6|9
1629177950000|2021-08-17 05:25:50|9461.1|9451.1|9462.8|9452.8|9462.8|9452.8|9461.1|9451.1|10
1629177960000|2021-08-17 05:26:00|9462.9|9452.9|9464.5|9454.5|9465.1|9455.1|9462.9|9452.9|12
1629177970000|2021-08-17 05:26:10|9464.8|9454.8|9465|9455|9465|9455|9464.6|9454.6|4
1629177980000|2021-08-17 05:26:20|9464.6|9454.6|9464.6|9454.6|9465|9455|9464.6|9454.6|4
1629177990000|2021-08-17 05:26:30|9464.9|9454.9|9467.6|9457.6|9468.1|9458.1|9464.9|9454.9|10
1629178000000|2021-08-17 05:26:40|9468|9458|9468.4|9458.4|9468.4|9458.4|9467.5|9457.5|5
1629178010000|2021-08-17 05:26:50|9468.8|9458.8|9469|9459|9469.1|9459.1|9467.5|9457.5|7
1629178040000|2021-08-17 05:27:20|9468.9|9458.9|9467|9457|9468.9|9458.9|9466.8|9456.8|8
1629178050000|2021-08-17 05:27:30|9467.3|9457.3|9467|9457|9467.4|9457.4|9467|9457|6
1629178070000|2021-08-17 05:27:50|9467.3|9457.3|9468.3|9458.3|9468.3|9458.3|9466.8|9456.8|8
1629178080000|2021-08-17 05:28:00|9468|9458|9466.8|9456.8|9468|9458|9466.8|9456.8|4
1629178090000|2021-08-17 05:28:10|9467.1|9457.1|9467.3|9457.3|9467.3|9457.3|9467.1|9457.1|2
1629178110000|2021-08-17 05:28:30|9467.5|9457.5|9467.5|9457.5|9468.3|9458.3|9467.5|9457.5|3
1629178120000|2021-08-17 05:28:40|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467|9457|4
1629178130000|2021-08-17 05:28:50|9467.4|9457.4|9468.6|9458.6|9468.6|9458.6|9467.4|9457.4|5
1629178140000|2021-08-17 05:29:00|9468.3|9458.3|9468.4|9458.4|9468.6|9458.6|9467.6|9457.6|9
1629178150000|2021-08-17 05:29:10|9468.6|9458.6|9469|9459|9469|9459|9468.6|9458.6|2
1629178160000|2021-08-17 05:29:20|9468.9|9458.9|9468.5|9458.5|9468.9|9458.9|9468.1|9458.1|7
1629178170000|2021-08-17 05:29:30|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1629178180000|2021-08-17 05:29:40|9468|9458|9468.1|9458.1|9468.3|9458.3|9467.8|9457.8|7
1629178190000|2021-08-17 05:29:50|9467.9|9457.9|9467.6|9457.6|9467.9|9457.9|9466.3|9456.3|5
1629178200000|2021-08-17 05:30:00|9468|9458|9465.1|9455.1|9473|9463|9465.1|9455.1|31
1629178210000|2021-08-17 05:30:10|9465.3|9455.3|9463.3|9453.3|9465.3|9455.3|9462.6|9452.6|24
1629178220000|2021-08-17 05:30:20|9462.1|9452.1|9462.5|9452.5|9463.4|9453.4|9461.9|9451.9|18
1629178230000|2021-08-17 05:30:30|9462.9|9452.9|9465.3|9455.3|9465.3|9455.3|9462.9|9452.9|14
1629178240000|2021-08-17 05:30:40|9464.3|9454.3|9465.5|9455.5|9465.9|9455.9|9463.4|9453.4|14
1629178250000|2021-08-17 05:30:50|9465.9|9455.9|9465.5|9455.5|9467.1|9457.1|9465.5|9455.5|10
1629178260000|2021-08-17 05:31:00|9465.4|9455.4|9466.3|9456.3|9466.3|9456.3|9464.1|9454.1|12
1629178270000|2021-08-17 05:31:10|9466.6|9456.6|9470.3|9460.3|9470.3|9460.3|9466.6|9456.6|14
1629178280000|2021-08-17 05:31:20|9470.5|9460.5|9470.9|9460.9|9470.9|9460.9|9469.6|9459.6|12
1629178290000|2021-08-17 05:31:30|9471.6|9461.6|9474.9|9464.9|9475.1|9465.1|9471.4|9461.4|13
1629178300000|2021-08-17 05:31:40|9474.6|9464.6|9473.1|9463.1|9474.9|9464.9|9473.1|9463.1|18
1629178310000|2021-08-17 05:31:50|9473.9|9463.9|9472.6|9462.6|9474.6|9464.6|9472.5|9462.5|14
1629178320000|2021-08-17 05:32:00|9473|9463|9470.8|9460.8|9473.8|9463.8|9470.3|9460.3|21
1629178330000|2021-08-17 05:32:10|9470.5|9460.5|9467.6|9457.6|9470.9|9460.9|9466.9|9456.9|15
1629178340000|2021-08-17 05:32:20|9468.1|9458.1|9469.1|9459.1|9469.9|9459.9|9467.6|9457.6|23
1629178350000|2021-08-17 05:32:30|9468.8|9458.8|9469.6|9459.6|9469.6|9459.6|9467.9|9457.9|4
1629178360000|2021-08-17 05:32:40|9469.9|9459.9|9468.4|9458.4|9471.4|9461.4|9465.9|9455.9|14
1629178370000|2021-08-17 05:32:50|9468|9458|9466.5|9456.5|9468|9458|9465.6|9455.6|13
1629178380000|2021-08-17 05:33:00|9466.8|9456.8|9467.5|9457.5|9467.6|9457.6|9466.8|9456.8|9
1629178390000|2021-08-17 05:33:10|9467.3|9457.3|9468.9|9458.9|9468.9|9458.9|9467|9457|8
1629178400000|2021-08-17 05:33:20|9469.4|9459.4|9469.1|9459.1|9470.3|9460.3|9467.9|9457.9|16
1629178410000|2021-08-17 05:33:30|9469.5|9459.5|9471.1|9461.1|9471.1|9461.1|9468.9|9458.9|8
1629178420000|2021-08-17 05:33:40|9471.4|9461.4|9470.9|9460.9|9471.4|9461.4|9470.9|9460.9|3
1629178430000|2021-08-17 05:33:50|9471|9461|9472.6|9462.6|9473.4|9463.4|9471|9461|10
1629178440000|2021-08-17 05:34:00|9472.3|9462.3|9472.4|9462.4|9472.5|9462.5|9472.3|9462.3|3
1629178450000|2021-08-17 05:34:10|9471.4|9461.4|9472.8|9462.8|9472.8|9462.8|9471.4|9461.4|6
1629178460000|2021-08-17 05:34:20|9472.6|9462.6|9472|9462|9472.6|9462.6|9472|9462|3
1629178470000|2021-08-17 05:34:30|9471.8|9461.8|9471.4|9461.4|9471.8|9461.8|9471|9461|3
1629178480000|2021-08-17 05:34:40|9471|9461|9470.9|9460.9|9471.1|9461.1|9470.4|9460.4|7
1629178490000|2021-08-17 05:34:50|9471.1|9461.1|9474|9464|9474|9464|9471.1|9461.1|9
1629178500000|2021-08-17 05:35:00|9474.3|9464.3|9473|9463|9474.3|9464.3|9472|9462|13
1629178510000|2021-08-17 05:35:10|9473.3|9463.3|9473.4|9463.4|9473.4|9463.4|9472.6|9462.6|5
1629178520000|2021-08-17 05:35:20|9473.6|9463.6|9475.1|9465.1|9475.4|9465.4|9473.6|9463.6|3
1629178530000|2021-08-17 05:35:30|9474.9|9464.9|9474.1|9464.1|9475.8|9465.8|9473.3|9463.3|13
1629178540000|2021-08-17 05:35:40|9474.4|9464.4|9475.3|9465.3|9475.3|9465.3|9474.4|9464.4|3
1629178550000|2021-08-17 05:35:50|9474.9|9464.9|9475.3|9465.3|9475.4|9465.4|9474.9|9464.9|4
1629178560000|2021-08-17 05:36:00|9474.9|9464.9|9475.8|9465.8|9475.8|9465.8|9473.9|9463.9|9
1629178570000|2021-08-17 05:36:10|9476|9466|9477.5|9467.5|9477.5|9467.5|9476|9466|8
1629178580000|2021-08-17 05:36:20|9477.9|9467.9|9479.6|9469.6|9479.9|9469.9|9477.6|9467.6|16
1629178590000|2021-08-17 05:36:30|9479.5|9469.5|9478.1|9468.1|9479.6|9469.6|9477.6|9467.6|13
1629178600000|2021-08-17 05:36:40|9478.4|9468.4|9477|9467|9479|9469|9476.8|9466.8|14
1629178610000|2021-08-17 05:36:50|9476.6|9466.6|9476|9466|9476.6|9466.6|9474.1|9464.1|16
1629178620000|2021-08-17 05:37:00|9475.4|9465.4|9478.5|9468.5|9478.5|9468.5|9475.1|9465.1|19
1629178630000|2021-08-17 05:37:10|9478.1|9468.1|9477.9|9467.9|9478.1|9468.1|9477.6|9467.6|8
1629178640000|2021-08-17 05:37:20|9478.1|9468.1|9479.9|9469.9|9479.9|9469.9|9478.1|9468.1|2
1629178650000|2021-08-17 05:37:30|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1629178660000|2021-08-17 05:37:40|9479.3|9469.3|9479.4|9469.4|9479.9|9469.9|9479.3|9469.3|7
1629178670000|2021-08-17 05:37:50|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|2
1629178680000|2021-08-17 05:38:00|9479.5|9469.5|9478.3|9468.3|9479.5|9469.5|9477.8|9467.8|9
1629178690000|2021-08-17 05:38:10|9477.6|9467.6|9476.3|9466.3|9477.6|9467.6|9476.3|9466.3|7
1629178700000|2021-08-17 05:38:20|9476.5|9466.5|9477.6|9467.6|9477.6|9467.6|9475.9|9465.9|9
1629178710000|2021-08-17 05:38:30|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|9477.1|9467.1|1
1629178720000|2021-08-17 05:38:40|9477.4|9467.4|9478.8|9468.8|9478.9|9468.9|9477.4|9467.4|5
1629178740000|2021-08-17 05:39:00|9479|9469|9478.8|9468.8|9479.3|9469.3|9478.5|9468.5|5
1629178750000|2021-08-17 05:39:10|9479|9469|9481.6|9471.6|9482.3|9472.3|9479|9469|20
1629178760000|2021-08-17 05:39:20|9481.9|9471.9|9482.4|9472.4|9483.9|9473.9|9481.9|9471.9|11
1629178770000|2021-08-17 05:39:30|9482.1|9472.1|9481.8|9471.8|9482.9|9472.9|9481.1|9471.1|13
1629178780000|2021-08-17 05:39:40|9480.9|9470.9|9480.3|9470.3|9482|9472|9479.8|9469.8|12
1629178790000|2021-08-17 05:39:50|9481.5|9471.5|9482.1|9472.1|9482.1|9472.1|9481.3|9471.3|7
1629178800000|2021-08-17 05:40:00|9482|9472|9483.1|9473.1|9483.1|9473.1|9481.6|9471.6|7
1629178810000|2021-08-17 05:40:10|9482.9|9472.9|9481.5|9471.5|9482.9|9472.9|9481.3|9471.3|12
1629178820000|2021-08-17 05:40:20|9481.3|9471.3|9482|9472|9482|9472|9480.3|9470.3|9
1629178830000|2021-08-17 05:40:30|9481.6|9471.6|9481.1|9471.1|9482|9472|9480.9|9470.9|7
1629178840000|2021-08-17 05:40:40|9481.5|9471.5|9481|9471|9481.6|9471.6|9480.1|9470.1|10
1629178850000|2021-08-17 05:40:50|9480|9470|9480.5|9470.5|9480.9|9470.9|9480|9470|15
1629178860000|2021-08-17 05:41:00|9480.3|9470.3|9482|9472|9482|9472|9480.3|9470.3|9
1629178870000|2021-08-17 05:41:10|9481.8|9471.8|9481.3|9471.3|9482|9472|9480.6|9470.6|12
1629178880000|2021-08-17 05:41:20|9481.1|9471.1|9480.1|9470.1|9481.4|9471.4|9480.1|9470.1|15
1629178890000|2021-08-17 05:41:30|9480|9470|9478.8|9468.8|9480.5|9470.5|9478.8|9468.8|11
1629178900000|2021-08-17 05:41:40|9479|9469|9478.3|9468.3|9479.4|9469.4|9478.3|9468.3|12
1629178910000|2021-08-17 05:41:50|9478|9468|9477.1|9467.1|9478|9468|9476.9|9466.9|8
1629178920000|2021-08-17 05:42:00|9477.4|9467.4|9476.6|9466.6|9478.5|9468.5|9476.6|9466.6|15
1629178930000|2021-08-17 05:42:10|9476.3|9466.3|9476.4|9466.4|9476.6|9466.6|9476.1|9466.1|9
1629178940000|2021-08-17 05:42:20|9476.1|9466.1|9472.8|9462.8|9476.1|9466.1|9472.3|9462.3|17
1629178950000|2021-08-17 05:42:30|9472.5|9462.5|9473.4|9463.4|9473.6|9463.6|9471.6|9461.6|13
1629178960000|2021-08-17 05:42:40|9473|9463|9472|9462|9473.1|9463.1|9472|9462|7
1629178970000|2021-08-17 05:42:50|9471.9|9461.9|9466.6|9456.6|9471.9|9461.9|9466.6|9456.6|17
1629178980000|2021-08-17 05:43:00|9466.4|9456.4|9466.5|9456.5|9466.9|9456.9|9465|9455|10
1629178990000|2021-08-17 05:43:10|9466.1|9456.1|9465.6|9455.6|9466.1|9456.1|9465|9455|8
1629179000000|2021-08-17 05:43:20|9465.9|9455.9|9466.9|9456.9|9466.9|9456.9|9465.6|9455.6|7
1629179010000|2021-08-17 05:43:30|9466.5|9456.5|9467.6|9457.6|9467.6|9457.6|9466.5|9456.5|4
1629179020000|2021-08-17 05:43:40|9467.9|9457.9|9466.5|9456.5|9467.9|9457.9|9466.5|9456.5|10
1629179030000|2021-08-17 05:43:50|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1629179040000|2021-08-17 05:44:00|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1629179050000|2021-08-17 05:44:10|9466.6|9456.6|9466.5|9456.5|9467.1|9457.1|9466.5|9456.5|6
1629179060000|2021-08-17 05:44:20|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1629179070000|2021-08-17 05:44:30|9466.9|9456.9|9467.9|9457.9|9468|9458|9466.9|9456.9|5
1629179080000|2021-08-17 05:44:40|9468|9458|9467.9|9457.9|9468.3|9458.3|9467.9|9457.9|4
1629179090000|2021-08-17 05:44:50|9467.6|9457.6|9466.6|9456.6|9467.6|9457.6|9466.1|9456.1|5
1629179100000|2021-08-17 05:45:00|9466.9|9456.9|9467.4|9457.4|9467.6|9457.6|9466.9|9456.9|6
1629179110000|2021-08-17 05:45:10|9467.1|9457.1|9467.4|9457.4|9467.4|9457.4|9466.8|9456.8|4
1629179120000|2021-08-17 05:45:20|9467.1|9457.1|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|2
1629179130000|2021-08-17 05:45:30|9467|9457|9467|9457|9467|9457|9467|9457|1
1629179140000|2021-08-17 05:45:40|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|6
1629179150000|2021-08-17 05:45:50|9468.6|9458.6|9468.3|9458.3|9468.6|9458.6|9468.1|9458.1|4
1629179160000|2021-08-17 05:46:00|9468.1|9458.1|9467.3|9457.3|9468.1|9458.1|9467|9457|7
1629179170000|2021-08-17 05:46:10|9467.8|9457.8|9466.5|9456.5|9467.8|9457.8|9466.3|9456.3|9
1629179180000|2021-08-17 05:46:20|9466.8|9456.8|9465.5|9455.5|9466.9|9456.9|9465.5|9455.5|8
1629179190000|2021-08-17 05:46:30|9465|9455|9463.8|9453.8|9465|9455|9463.6|9453.6|8
1629179200000|2021-08-17 05:46:40|9463.6|9453.6|9462.3|9452.3|9463.6|9453.6|9462.1|9452.1|15
1629179210000|2021-08-17 05:46:50|9462.5|9452.5|9465.8|9455.8|9465.8|9455.8|9462.5|9452.5|9
1629179220000|2021-08-17 05:47:00|9465.6|9455.6|9466.9|9456.9|9467.4|9457.4|9464.5|9454.5|8
1629179230000|2021-08-17 05:47:10|9467|9457|9466.1|9456.1|9467.1|9457.1|9466.1|9456.1|9
1629179240000|2021-08-17 05:47:20|9466.9|9456.9|9464.4|9454.4|9466.9|9456.9|9464.4|9454.4|9
1629179250000|2021-08-17 05:47:30|9464.1|9454.1|9464.9|9454.9|9465.3|9455.3|9463.8|9453.8|8
1629179260000|2021-08-17 05:47:40|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9463.5|9453.5|10
1629179270000|2021-08-17 05:47:50|9464.6|9454.6|9465.3|9455.3|9465.3|9455.3|9463.5|9453.5|8
1629179280000|2021-08-17 05:48:00|9464.9|9454.9|9465.4|9455.4|9465.4|9455.4|9464.6|9454.6|3
1629179290000|2021-08-17 05:48:10|9465|9455|9467.3|9457.3|9467.3|9457.3|9464.5|9454.5|9
1629179300000|2021-08-17 05:48:20|9467.1|9457.1|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|5
1629179310000|2021-08-17 05:48:30|9467|9457|9467.3|9457.3|9467.5|9457.5|9466|9456|11
1629179320000|2021-08-17 05:48:40|9467.5|9457.5|9467.4|9457.4|9467.5|9457.5|9467.4|9457.4|2
1629179330000|2021-08-17 05:48:50|9467.6|9457.6|9467.1|9457.1|9468.1|9458.1|9467.1|9457.1|6
1629179340000|2021-08-17 05:49:00|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|6
1629179350000|2021-08-17 05:49:10|9467.5|9457.5|9467.8|9457.8|9469|9459|9467.5|9457.5|9
1629179360000|2021-08-17 05:49:20|9468|9458|9468.5|9458.5|9469|9459|9467.6|9457.6|13
1629179370000|2021-08-17 05:49:30|9468.3|9458.3|9467.1|9457.1|9468.3|9458.3|9467.1|9457.1|5
1629179380000|2021-08-17 05:49:40|9467.4|9457.4|9469.5|9459.5|9469.5|9459.5|9467|9457|9
1629179390000|2021-08-17 05:49:50|9469.4|9459.4|9469.6|9459.6|9469.6|9459.6|9468.6|9458.6|9
1629179400000|2021-08-17 05:50:00|9469.9|9459.9|9469.5|9459.5|9470|9460|9468.9|9458.9|13
1629179410000|2021-08-17 05:50:10|9469.3|9459.3|9471.5|9461.5|9471.6|9461.6|9469.3|9459.3|12
1629179420000|2021-08-17 05:50:20|9471.4|9461.4|9470.8|9460.8|9471.4|9461.4|9469.3|9459.3|13
1629179430000|2021-08-17 05:50:30|9470.5|9460.5|9471.1|9461.1|9471.4|9461.4|9470.3|9460.3|7
1629179440000|2021-08-17 05:50:40|9471.4|9461.4|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|5
1629179450000|2021-08-17 05:50:50|9470.6|9460.6|9470.1|9460.1|9470.9|9460.9|9469.9|9459.9|12
1629179460000|2021-08-17 05:51:00|9469.9|9459.9|9471.1|9461.1|9471.1|9461.1|9469.9|9459.9|7
1629179470000|2021-08-17 05:51:10|9470.9|9460.9|9470.5|9460.5|9470.9|9460.9|9470.3|9460.3|3
1629179480000|2021-08-17 05:51:20|9470.3|9460.3|9470.5|9460.5|9471.1|9461.1|9469.9|9459.9|9
1629179490000|2021-08-17 05:51:30|9470.8|9460.8|9471|9461|9471.3|9461.3|9470.8|9460.8|4
1629179500000|2021-08-17 05:51:40|9471.1|9461.1|9471.1|9461.1|9471.6|9461.6|9470.6|9460.6|10
1629179510000|2021-08-17 05:51:50|9471|9461|9470.3|9460.3|9471|9461|9470.1|9460.1|4
1629179520000|2021-08-17 05:52:00|9469.9|9459.9|9470.9|9460.9|9470.9|9460.9|9469.9|9459.9|9
1629179530000|2021-08-17 05:52:10|9471|9461|9471|9461|9471|9461|9471|9461|1
1629179540000|2021-08-17 05:52:20|9471.4|9461.4|9473.4|9463.4|9473.4|9463.4|9471.4|9461.4|2
1629179550000|2021-08-17 05:52:30|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9472.9|9462.9|6
1629179560000|2021-08-17 05:52:40|9473.1|9463.1|9471.6|9461.6|9473.1|9463.1|9471.5|9461.5|9
1629179580000|2021-08-17 05:53:00|9472.4|9462.4|9472.9|9462.9|9472.9|9462.9|9472.4|9462.4|2
1629179590000|2021-08-17 05:53:10|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|2
1629179600000|2021-08-17 05:53:20|9472.6|9462.6|9471.9|9461.9|9472.6|9462.6|9471.9|9461.9|6
1629179610000|2021-08-17 05:53:30|9471.6|9461.6|9470.9|9460.9|9471.6|9461.6|9470.9|9460.9|2
1629179640000|2021-08-17 05:54:00|9470.6|9460.6|9469.3|9459.3|9470.6|9460.6|9468.9|9458.9|8
1629179650000|2021-08-17 05:54:10|9469|9459|9469|9459|9469|9459|9469|9459|1
1629179660000|2021-08-17 05:54:20|9469.1|9459.1|9469.1|9459.1|9469.4|9459.4|9469|9459|5
1629179670000|2021-08-17 05:54:30|9468.8|9458.8|9468.8|9458.8|9469|9459|9468.6|9458.6|5
1629179690000|2021-08-17 05:54:50|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1629179700000|2021-08-17 05:55:00|9468.8|9458.8|9471.4|9461.4|9472.1|9462.1|9468.8|9458.8|12
1629179710000|2021-08-17 05:55:10|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472|9462|3
1629179720000|2021-08-17 05:55:20|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.9|9461.9|2
1629179730000|2021-08-17 05:55:30|9471.9|9461.9|9471.4|9461.4|9473.6|9463.6|9470.9|9460.9|13
1629179740000|2021-08-17 05:55:40|9471.1|9461.1|9468.9|9458.9|9471.1|9461.1|9468.9|9458.9|10
1629179760000|2021-08-17 05:56:00|9468.6|9458.6|9466.9|9456.9|9468.6|9458.6|9466.6|9456.6|9
1629179770000|2021-08-17 05:56:10|9467.1|9457.1|9467.4|9457.4|9467.6|9457.6|9467.1|9457.1|6
1629179780000|2021-08-17 05:56:20|9466.9|9456.9|9467.4|9457.4|9467.4|9457.4|9466.9|9456.9|6
1629179790000|2021-08-17 05:56:30|9467.1|9457.1|9466.9|9456.9|9467.4|9457.4|9466.9|9456.9|6
1629179800000|2021-08-17 05:56:40|9467.1|9457.1|9467.4|9457.4|9467.6|9457.6|9467.1|9457.1|4
1629179820000|2021-08-17 05:57:00|9467.1|9457.1|9467.4|9457.4|9467.4|9457.4|9466.9|9456.9|4
1629179830000|2021-08-17 05:57:10|9467.1|9457.1|9466.9|9456.9|9467.1|9457.1|9466.9|9456.9|2
1629179850000|2021-08-17 05:57:30|9466.6|9456.6|9467.6|9457.6|9467.6|9457.6|9466.4|9456.4|4
1629179860000|2021-08-17 05:57:40|9467.4|9457.4|9467.6|9457.6|9467.6|9457.6|9467.4|9457.4|2
1629179870000|2021-08-17 05:57:50|9467.9|9457.9|9469.1|9459.1|9469.6|9459.6|9467.9|9457.9|7
1629179880000|2021-08-17 05:58:00|9469.4|9459.4|9470|9460|9470|9460|9469|9459|10
1629179890000|2021-08-17 05:58:10|9469.9|9459.9|9470.5|9460.5|9470.5|9460.5|9469.6|9459.6|9
1629179900000|2021-08-17 05:58:20|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|5
1629179920000|2021-08-17 05:58:40|9469.6|9459.6|9469.9|9459.9|9470|9460|9469.1|9459.1|12
1629179930000|2021-08-17 05:58:50|9469.4|9459.4|9470.1|9460.1|9470.6|9460.6|9469.4|9459.4|7
1629179940000|2021-08-17 05:59:00|9470|9460|9470.3|9460.3|9470.9|9460.9|9469.6|9459.6|10
1629179950000|2021-08-17 05:59:10|9470.5|9460.5|9470.4|9460.4|9470.8|9460.8|9470|9460|9
1629179960000|2021-08-17 05:59:20|9470.1|9460.1|9469.9|9459.9|9470.1|9460.1|9469.3|9459.3|7
1629179970000|2021-08-17 05:59:30|9470|9460|9469.4|9459.4|9470|9460|9469.3|9459.3|6
1629179980000|2021-08-17 05:59:40|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1629179990000|2021-08-17 05:59:50|9468.9|9458.9|9468.1|9458.1|9469.1|9459.1|9468.1|9458.1|6
1629180000000|2021-08-17 06:00:00|9468.3|9458.3|9468.6|9458.6|9469.6|9459.6|9468.3|9458.3|7
1629180010000|2021-08-17 06:00:10|9468.4|9458.4|9468.6|9458.6|9468.6|9458.6|9468.1|9458.1|3
1629180020000|2021-08-17 06:00:20|9468.9|9458.9|9469.9|9459.9|9470.6|9460.6|9468.9|9458.9|5
1629180030000|2021-08-17 06:00:30|9469.8|9459.8|9467.9|9457.9|9469.8|9459.8|9467.9|9457.9|9
1629180040000|2021-08-17 06:00:40|9467.5|9457.5|9468.4|9458.4|9468.4|9458.4|9466.6|9456.6|8
1629180050000|2021-08-17 06:00:50|9468.6|9458.6|9471|9461|9471|9461|9468.6|9458.6|7
1629180060000|2021-08-17 06:01:00|9471.6|9461.6|9469.8|9459.8|9471.9|9461.9|9469.6|9459.6|9
1629180070000|2021-08-17 06:01:10|9470.5|9460.5|9470.3|9460.3|9470.8|9460.8|9469.9|9459.9|6
1629180080000|2021-08-17 06:01:20|9470.4|9460.4|9471.3|9461.3|9471.3|9461.3|9469.9|9459.9|8
1629180090000|2021-08-17 06:01:30|9470.8|9460.8|9470.4|9460.4|9470.8|9460.8|9469.1|9459.1|8
1629180100000|2021-08-17 06:01:40|9470.8|9460.8|9471.1|9461.1|9471.1|9461.1|9470.5|9460.5|5
1629180110000|2021-08-17 06:01:50|9470.9|9460.9|9469.1|9459.1|9470.9|9460.9|9469.1|9459.1|7
1629180120000|2021-08-17 06:02:00|9468.9|9458.9|9469.5|9459.5|9470|9460|9468.6|9458.6|14
1629180130000|2021-08-17 06:02:10|9469.9|9459.9|9468.5|9458.5|9470.1|9460.1|9468.5|9458.5|7
1629180140000|2021-08-17 06:02:20|9468.3|9458.3|9470.1|9460.1|9470.4|9460.4|9468.3|9458.3|12
1629180150000|2021-08-17 06:02:30|9469.9|9459.9|9467.5|9457.5|9469.9|9459.9|9467.5|9457.5|9
1629180160000|2021-08-17 06:02:40|9467.1|9457.1|9466.1|9456.1|9467.1|9457.1|9465.6|9455.6|8
1629180170000|2021-08-17 06:02:50|9466.3|9456.3|9466.5|9456.5|9467.4|9457.4|9466.3|9456.3|8
1629180180000|2021-08-17 06:03:00|9466.8|9456.8|9466.1|9456.1|9466.8|9456.8|9465.5|9455.5|9
1629180190000|2021-08-17 06:03:10|9465.8|9455.8|9465.1|9455.1|9465.9|9455.9|9464.4|9454.4|10
1629180200000|2021-08-17 06:03:20|9464.9|9454.9|9465.1|9455.1|9466.1|9456.1|9464.5|9454.5|17
1629180210000|2021-08-17 06:03:30|9465.5|9455.5|9464.8|9454.8|9465.8|9455.8|9464.5|9454.5|11
1629180220000|2021-08-17 06:03:40|9464.5|9454.5|9464.4|9454.4|9464.5|9454.5|9464|9454|7
1629180230000|2021-08-17 06:03:50|9463.8|9453.8|9465.1|9455.1|9465.1|9455.1|9463.8|9453.8|12
1629180240000|2021-08-17 06:04:00|9464.9|9454.9|9463.1|9453.1|9464.9|9454.9|9462.4|9452.4|14
1629180250000|2021-08-17 06:04:10|9462.9|9452.9|9463.3|9453.3|9463.9|9453.9|9462.9|9452.9|13
1629180260000|2021-08-17 06:04:20|9463.4|9453.4|9463.4|9453.4|9463.9|9453.9|9462.9|9452.9|8
1629180270000|2021-08-17 06:04:30|9462.9|9452.9|9464.1|9454.1|9464.1|9454.1|9462.9|9452.9|4
1629180280000|2021-08-17 06:04:40|9464.3|9454.3|9465.1|9455.1|9465.1|9455.1|9464.3|9454.3|2
1629180290000|2021-08-17 06:04:50|9464.9|9454.9|9463.9|9453.9|9464.9|9454.9|9463.9|9453.9|3
1629180300000|2021-08-17 06:05:00|9463.8|9453.8|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|5
1629180310000|2021-08-17 06:05:10|9465.4|9455.4|9466.3|9456.3|9466.3|9456.3|9464.9|9454.9|11
1629180320000|2021-08-17 06:05:20|9465.8|9455.8|9467.1|9457.1|9467.1|9457.1|9465.4|9455.4|10
1629180330000|2021-08-17 06:05:30|9466.8|9456.8|9465.9|9455.9|9466.8|9456.8|9465.6|9455.6|6
1629180340000|2021-08-17 06:05:40|9466.3|9456.3|9468.3|9458.3|9468.4|9458.4|9466.3|9456.3|8
1629180350000|2021-08-17 06:05:50|9468.1|9458.1|9467.9|9457.9|9469|9459|9466.9|9456.9|11
1629180360000|2021-08-17 06:06:00|9468.4|9458.4|9466.4|9456.4|9468.4|9458.4|9466.4|9456.4|13
1629180370000|2021-08-17 06:06:10|9466.1|9456.1|9467.9|9457.9|9467.9|9457.9|9465.9|9455.9|8
1629180380000|2021-08-17 06:06:20|9469.1|9459.1|9467.5|9457.5|9469.1|9459.1|9467.3|9457.3|5
1629180390000|2021-08-17 06:06:30|9467.3|9457.3|9467.3|9457.3|9467.5|9457.5|9466.6|9456.6|8
1629180400000|2021-08-17 06:06:40|9467|9457|9467.6|9457.6|9467.6|9457.6|9466.6|9456.6|10
1629180410000|2021-08-17 06:06:50|9467.4|9457.4|9466.4|9456.4|9467.4|9457.4|9466.4|9456.4|4
1629180430000|2021-08-17 06:07:10|9466.5|9456.5|9467.3|9457.3|9467.4|9457.4|9466.5|9456.5|5
1629180440000|2021-08-17 06:07:20|9467.4|9457.4|9467.6|9457.6|9467.6|9457.6|9467.4|9457.4|2
1629180450000|2021-08-17 06:07:30|9467.9|9457.9|9469.5|9459.5|9469.5|9459.5|9467.9|9457.9|4
1629180460000|2021-08-17 06:07:40|9469.3|9459.3|9469.6|9459.6|9470.3|9460.3|9468.5|9458.5|8
1629180470000|2021-08-17 06:07:50|9469.9|9459.9|9470.3|9460.3|9471.1|9461.1|9469.9|9459.9|10
1629180480000|2021-08-17 06:08:00|9469.9|9459.9|9471.4|9461.4|9471.4|9461.4|9469.9|9459.9|10
1629180490000|2021-08-17 06:08:10|9471.1|9461.1|9470.4|9460.4|9471.1|9461.1|9469.9|9459.9|4
1629180500000|2021-08-17 06:08:20|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9469.3|9459.3|8
1629180510000|2021-08-17 06:08:30|9470.3|9460.3|9468.6|9458.6|9470.3|9460.3|9468.6|9458.6|12
1629180520000|2021-08-17 06:08:40|9468.3|9458.3|9470.3|9460.3|9470.3|9460.3|9468.3|9458.3|14
1629180530000|2021-08-17 06:08:50|9469.5|9459.5|9470.3|9460.3|9470.5|9460.5|9469.3|9459.3|10
1629180540000|2021-08-17 06:09:00|9470.5|9460.5|9468.5|9458.5|9470.5|9460.5|9468|9458|11
1629180550000|2021-08-17 06:09:10|9468.3|9458.3|9469.1|9459.1|9469.5|9459.5|9468.3|9458.3|6
1629180560000|2021-08-17 06:09:20|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9468.3|9458.3|6
1629180570000|2021-08-17 06:09:30|9469.5|9459.5|9466.4|9456.4|9469.5|9459.5|9466.4|9456.4|12
1629180580000|2021-08-17 06:09:40|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.4|9456.4|9
1629180590000|2021-08-17 06:09:50|9466.6|9456.6|9465.9|9455.9|9466.6|9456.6|9465.8|9455.8|5
1629180600000|2021-08-17 06:10:00|9465.6|9455.6|9465|9455|9465.6|9455.6|9464|9454|19
1629180610000|2021-08-17 06:10:10|9464.8|9454.8|9462.6|9452.6|9465.3|9455.3|9462.6|9452.6|11
1629180620000|2021-08-17 06:10:20|9462.9|9452.9|9461.8|9451.8|9463.3|9453.3|9461|9451|19
1629180630000|2021-08-17 06:10:30|9462|9452|9461.8|9451.8|9462.5|9452.5|9461.5|9451.5|14
1629180640000|2021-08-17 06:10:40|9462|9452|9461.4|9451.4|9462.6|9452.6|9461.3|9451.3|15
1629180650000|2021-08-17 06:10:50|9461|9451|9461.5|9451.5|9461.6|9451.6|9460.9|9450.9|12
1629180660000|2021-08-17 06:11:00|9461.4|9451.4|9461.9|9451.9|9461.9|9451.9|9461.1|9451.1|6
1629180670000|2021-08-17 06:11:10|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|2
1629180680000|2021-08-17 06:11:20|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|2
1629180700000|2021-08-17 06:11:40|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1629180710000|2021-08-17 06:11:50|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.3|9451.3|4
1629180720000|2021-08-17 06:12:00|9461.6|9451.6|9461.5|9451.5|9462.9|9452.9|9461.5|9451.5|12
1629180730000|2021-08-17 06:12:10|9461|9451|9462.9|9452.9|9463.1|9453.1|9461|9451|10
1629180740000|2021-08-17 06:12:20|9462.1|9452.1|9462.1|9452.1|9462.9|9452.9|9462.1|9452.1|9
1629180750000|2021-08-17 06:12:30|9462.4|9452.4|9462.8|9452.8|9462.8|9452.8|9462.4|9452.4|5
1629180760000|2021-08-17 06:12:40|9462.6|9452.6|9462.9|9452.9|9463.1|9453.1|9462.1|9452.1|5
1629180770000|2021-08-17 06:12:50|9462.6|9452.6|9464.1|9454.1|9464.3|9454.3|9462.6|9452.6|9
1629180780000|2021-08-17 06:13:00|9464.5|9454.5|9463.5|9453.5|9464.8|9454.8|9463.1|9453.1|8
1629180790000|2021-08-17 06:13:10|9463.9|9453.9|9464.1|9454.1|9464.1|9454.1|9463.1|9453.1|9
1629180800000|2021-08-17 06:13:20|9463.5|9453.5|9463.6|9453.6|9464.8|9454.8|9463.5|9453.5|6
1629180810000|2021-08-17 06:13:30|9463.9|9453.9|9463.6|9453.6|9464.8|9454.8|9463.6|9453.6|9
1629180820000|2021-08-17 06:13:40|9463.9|9453.9|9464|9454|9464.3|9454.3|9463.1|9453.1|10
1629180830000|2021-08-17 06:13:50|9463.6|9453.6|9463.4|9453.4|9463.6|9453.6|9463.1|9453.1|7
1629180840000|2021-08-17 06:14:00|9463|9453|9462.4|9452.4|9463|9453|9462.3|9452.3|9
1629180850000|2021-08-17 06:14:10|9462.1|9452.1|9459.1|9449.1|9462.1|9452.1|9459.1|9449.1|11
1629180860000|2021-08-17 06:14:20|9459.4|9449.4|9458.5|9448.5|9459.4|9449.4|9458.5|9448.5|10
1629180870000|2021-08-17 06:14:30|9458.3|9448.3|9458.1|9448.1|9458.5|9448.5|9458|9448|10
1629180880000|2021-08-17 06:14:40|9457.9|9447.9|9457.6|9447.6|9458.1|9448.1|9457.4|9447.4|10
1629180890000|2021-08-17 06:14:50|9457|9447|9459.1|9449.1|9459.1|9449.1|9457|9447|16
1629180900000|2021-08-17 06:15:00|9459|9449|9460.5|9450.5|9460.6|9450.6|9458.6|9448.6|10
1629180910000|2021-08-17 06:15:10|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9459.4|9449.4|10
1629180920000|2021-08-17 06:15:20|9460|9450|9460.9|9450.9|9460.9|9450.9|9459.6|9449.6|6
1629180930000|2021-08-17 06:15:30|9461.5|9451.5|9462.4|9452.4|9462.9|9452.9|9461|9451|11
1629180940000|2021-08-17 06:15:40|9462.5|9452.5|9461.1|9451.1|9462.5|9452.5|9460.9|9450.9|12
1629180950000|2021-08-17 06:15:50|9460.9|9450.9|9460.9|9450.9|9461.1|9451.1|9460.9|9450.9|3
1629180960000|2021-08-17 06:16:00|9461.1|9451.1|9460.8|9450.8|9461.9|9451.9|9460.8|9450.8|10
1629180970000|2021-08-17 06:16:10|9460.9|9450.9|9459.9|9449.9|9461.6|9451.6|9459.9|9449.9|8
1629180980000|2021-08-17 06:16:20|9460.1|9450.1|9459.4|9449.4|9460.1|9450.1|9458.9|9448.9|7
1629180990000|2021-08-17 06:16:30|9459.1|9449.1|9458|9448|9459.6|9449.6|9457.8|9447.8|10
1629181000000|2021-08-17 06:16:40|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9457.8|9447.8|5
1629181010000|2021-08-17 06:16:50|9457.9|9447.9|9458.4|9448.4|9458.4|9448.4|9457.9|9447.9|7
1629181020000|2021-08-17 06:17:00|9458.1|9448.1|9457.5|9447.5|9458.1|9448.1|9457.1|9447.1|12
1629181030000|2021-08-17 06:17:10|9457.8|9447.8|9458.4|9448.4|9458.6|9448.6|9457.8|9447.8|4
1629181040000|2021-08-17 06:17:20|9458.1|9448.1|9458.9|9448.9|9459.4|9449.4|9458.1|9448.1|10
1629181050000|2021-08-17 06:17:30|9458.4|9448.4|9459.1|9449.1|9459.1|9449.1|9458.4|9448.4|9
1629181060000|2021-08-17 06:17:40|9459|9449|9459.6|9449.6|9459.6|9449.6|9458.8|9448.8|5
1629181070000|2021-08-17 06:17:50|9460|9450|9461.8|9451.8|9461.9|9451.9|9460|9450|12
1629181080000|2021-08-17 06:18:00|9461.6|9451.6|9461.9|9451.9|9461.9|9451.9|9461.1|9451.1|4
1629181090000|2021-08-17 06:18:10|9461.6|9451.6|9461.9|9451.9|9461.9|9451.9|9460.5|9450.5|11
1629181100000|2021-08-17 06:18:20|9461.6|9451.6|9461.5|9451.5|9461.9|9451.9|9460.6|9450.6|15
1629181110000|2021-08-17 06:18:30|9461.9|9451.9|9461.9|9451.9|9462.1|9452.1|9461.4|9451.4|6
1629181120000|2021-08-17 06:18:40|9461.4|9451.4|9459.9|9449.9|9461.4|9451.4|9459.9|9449.9|4
1629181130000|2021-08-17 06:18:50|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1629181140000|2021-08-17 06:19:00|9460.4|9450.4|9461.4|9451.4|9461.4|9451.4|9460.4|9450.4|2
1629181150000|2021-08-17 06:19:10|9461.8|9451.8|9462.5|9452.5|9463.1|9453.1|9461.6|9451.6|10
1629181160000|2021-08-17 06:19:20|9462.3|9452.3|9462.1|9452.1|9462.4|9452.4|9462|9452|4
1629181170000|2021-08-17 06:19:30|9462.4|9452.4|9461.6|9451.6|9462.6|9452.6|9461.5|9451.5|9
1629181180000|2021-08-17 06:19:40|9461.9|9451.9|9461|9451|9462.4|9452.4|9461|9451|11
1629181190000|2021-08-17 06:19:50|9461.3|9451.3|9460|9450|9461.3|9451.3|9460|9450|7
1629181200000|2021-08-17 06:20:00|9460.3|9450.3|9459.3|9449.3|9460.3|9450.3|9458.8|9448.8|12
1629181210000|2021-08-17 06:20:10|9459.1|9449.1|9459.4|9449.4|9459.4|9449.4|9459.1|9449.1|4
1629181220000|2021-08-17 06:20:20|9459.1|9449.1|9459.9|9449.9|9459.9|9449.9|9458.4|9448.4|11
1629181230000|2021-08-17 06:20:30|9459.4|9449.4|9459.8|9449.8|9459.9|9449.9|9459.1|9449.1|7
1629181240000|2021-08-17 06:20:40|9460|9450|9460|9450|9460.3|9450.3|9460|9450|5
1629181250000|2021-08-17 06:20:50|9460.3|9450.3|9456.1|9446.1|9460.3|9450.3|9456.1|9446.1|10
1629181260000|2021-08-17 06:21:00|9455.9|9445.9|9457|9447|9457.1|9447.1|9455.4|9445.4|11
1629181270000|2021-08-17 06:21:10|9456.3|9446.3|9457.1|9447.1|9457.6|9447.6|9456.3|9446.3|12
1629181280000|2021-08-17 06:21:20|9457.6|9447.6|9458.9|9448.9|9458.9|9448.9|9457.6|9447.6|11
1629181290000|2021-08-17 06:21:30|9458.5|9448.5|9459.6|9449.6|9459.9|9449.9|9458.3|9448.3|14
1629181300000|2021-08-17 06:21:40|9459.9|9449.9|9458.9|9448.9|9460.1|9450.1|9458.1|9448.1|9
1629181310000|2021-08-17 06:21:50|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9457.9|9447.9|6
1629181320000|2021-08-17 06:22:00|9459.4|9449.4|9460.1|9450.1|9460.1|9450.1|9458.6|9448.6|8
1629181330000|2021-08-17 06:22:10|9459.9|9449.9|9460.1|9450.1|9460.4|9450.4|9459.9|9449.9|6
1629181340000|2021-08-17 06:22:20|9460.4|9450.4|9461|9451|9462.1|9452.1|9460.4|9450.4|11
1629181350000|2021-08-17 06:22:30|9461.4|9451.4|9460.9|9450.9|9461.4|9451.4|9460.5|9450.5|7
1629181360000|2021-08-17 06:22:40|9461.1|9451.1|9460.5|9450.5|9461.4|9451.4|9460.5|9450.5|11
1629181370000|2021-08-17 06:22:50|9460.1|9450.1|9460.5|9450.5|9461.4|9451.4|9460.1|9450.1|12
1629181380000|2021-08-17 06:23:00|9460.9|9450.9|9458.8|9448.8|9461.1|9451.1|9458.6|9448.6|13
1629181390000|2021-08-17 06:23:10|9458.3|9448.3|9457.4|9447.4|9458.5|9448.5|9456.6|9446.6|15
1629181400000|2021-08-17 06:23:20|9457.1|9447.1|9458.5|9448.5|9458.5|9448.5|9457.1|9447.1|7
1629181410000|2021-08-17 06:23:30|9458.3|9448.3|9457|9447|9458.9|9448.9|9457|9447|12
1629181420000|2021-08-17 06:23:40|9457.1|9447.1|9456.1|9446.1|9457.1|9447.1|9456|9446|10
1629181430000|2021-08-17 06:23:50|9456.4|9446.4|9457.4|9447.4|9457.6|9447.6|9456.4|9446.4|4
1629181440000|2021-08-17 06:24:00|9457.1|9447.1|9457.9|9447.9|9458.1|9448.1|9456.6|9446.6|9
1629181450000|2021-08-17 06:24:10|9457.6|9447.6|9458.4|9448.4|9459.5|9449.5|9457.6|9447.6|12
1629181460000|2021-08-17 06:24:20|9457.9|9447.9|9456.4|9446.4|9457.9|9447.9|9455.9|9445.9|12
1629181470000|2021-08-17 06:24:30|9456.1|9446.1|9456|9446|9456.1|9446.1|9455.8|9445.8|3
1629181480000|2021-08-17 06:24:40|9455.8|9445.8|9454.9|9444.9|9456|9446|9454.9|9444.9|7
1629181490000|2021-08-17 06:24:50|9454.6|9444.6|9455.1|9445.1|9455.5|9445.5|9454.4|9444.4|10
1629181500000|2021-08-17 06:25:00|9455.3|9445.3|9453.4|9443.4|9455.3|9445.3|9452.6|9442.6|17
1629181510000|2021-08-17 06:25:10|9453.1|9443.1|9453.1|9443.1|9454.1|9444.1|9452.9|9442.9|9
1629181530000|2021-08-17 06:25:30|9452.9|9442.9|9451.6|9441.6|9453.1|9443.1|9451.6|9441.6|15
1629181540000|2021-08-17 06:25:40|9451.1|9441.1|9451.9|9441.9|9452.1|9442.1|9450.9|9440.9|14
1629181550000|2021-08-17 06:25:50|9452.1|9442.1|9451.6|9441.6|9452.1|9442.1|9451.6|9441.6|7
1629181560000|2021-08-17 06:26:00|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.5|9440.5|5
1629181570000|2021-08-17 06:26:10|9450.9|9440.9|9451.4|9441.4|9451.4|9441.4|9450.6|9440.6|12
1629181580000|2021-08-17 06:26:20|9452.1|9442.1|9452.9|9442.9|9453.4|9443.4|9451.9|9441.9|10
1629181590000|2021-08-17 06:26:30|9452.5|9442.5|9451.9|9441.9|9452.5|9442.5|9451.1|9441.1|10
1629181600000|2021-08-17 06:26:40|9451.6|9441.6|9450.6|9440.6|9451.9|9441.9|9450.6|9440.6|8
1629181610000|2021-08-17 06:26:50|9450.5|9440.5|9451.9|9441.9|9452.1|9442.1|9450.1|9440.1|15
1629181620000|2021-08-17 06:27:00|9452.1|9442.1|9451.6|9441.6|9452.1|9442.1|9451.6|9441.6|3
1629181630000|2021-08-17 06:27:10|9451.9|9441.9|9452.1|9442.1|9452.1|9442.1|9451.6|9441.6|8
1629181640000|2021-08-17 06:27:20|9452.4|9442.4|9451.6|9441.6|9452.4|9442.4|9451.1|9441.1|12
1629181650000|2021-08-17 06:27:30|9451.4|9441.4|9451.1|9441.1|9451.6|9441.6|9450.6|9440.6|11
1629181660000|2021-08-17 06:27:40|9450.6|9440.6|9450.9|9440.9|9451|9441|9450.5|9440.5|10
1629181670000|2021-08-17 06:27:50|9451|9441|9451.6|9441.6|9451.6|9441.6|9450.5|9440.5|12
1629181680000|2021-08-17 06:28:00|9451.4|9441.4|9452.1|9442.1|9453|9443|9451.4|9441.4|10
1629181690000|2021-08-17 06:28:10|9451.9|9441.9|9452|9442|9452.6|9442.6|9451.4|9441.4|9
1629181700000|2021-08-17 06:28:20|9452.4|9442.4|9452.8|9442.8|9452.8|9442.8|9452.4|9442.4|3
1629181710000|2021-08-17 06:28:30|9453.1|9443.1|9452.9|9442.9|9453.5|9443.5|9451.4|9441.4|9
1629181720000|2021-08-17 06:28:40|9452.6|9442.6|9453.3|9443.3|9453.6|9443.6|9452.6|9442.6|7
1629181730000|2021-08-17 06:28:50|9453.1|9443.1|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|2
1629181740000|2021-08-17 06:29:00|9453.4|9443.4|9453.1|9443.1|9454.1|9444.1|9453.1|9443.1|7
1629181750000|2021-08-17 06:29:10|9453.4|9443.4|9455|9445|9455|9445|9453.4|9443.4|5
1629181760000|2021-08-17 06:29:20|9454.9|9444.9|9454.9|9444.9|9455.1|9445.1|9454.9|9444.9|3
1629181770000|2021-08-17 06:29:30|9455.4|9445.4|9454.6|9444.6|9455.4|9445.4|9454.6|9444.6|5
1629181780000|2021-08-17 06:29:40|9454.4|9444.4|9454.3|9444.3|9454.4|9444.4|9453.6|9443.6|7
1629181790000|2021-08-17 06:29:50|9454.4|9444.4|9455.9|9445.9|9455.9|9445.9|9454.4|9444.4|4
1629181800000|2021-08-17 06:30:00|9456.1|9446.1|9454.6|9444.6|9456.1|9446.1|9454.5|9444.5|15
1629181810000|2021-08-17 06:30:10|9454.9|9444.9|9455.4|9445.4|9455.9|9445.9|9454.6|9444.6|11
1629181820000|2021-08-17 06:30:20|9456|9446|9455.9|9445.9|9456.1|9446.1|9454.9|9444.9|9
1629181830000|2021-08-17 06:30:30|9456|9446|9456.4|9446.4|9456.6|9446.6|9456|9446|3
1629181840000|2021-08-17 06:30:40|9456.6|9446.6|9456.9|9446.9|9457.4|9447.4|9456.1|9446.1|11
1629181850000|2021-08-17 06:30:50|9456.6|9446.6|9454.6|9444.6|9456.6|9446.6|9454.6|9444.6|6
1629181860000|2021-08-17 06:31:00|9454.4|9444.4|9455.1|9445.1|9455.1|9445.1|9454.4|9444.4|3
1629181870000|2021-08-17 06:31:10|9454.9|9444.9|9456.4|9446.4|9456.4|9446.4|9454.6|9444.6|10
1629181880000|2021-08-17 06:31:20|9457|9447|9456.8|9446.8|9457|9447|9456.8|9446.8|2
1629181890000|2021-08-17 06:31:30|9456.5|9446.5|9456.9|9446.9|9457.1|9447.1|9456.5|9446.5|3
1629181900000|2021-08-17 06:31:40|9456.6|9446.6|9456.4|9446.4|9456.8|9446.8|9456.1|9446.1|7
1629181910000|2021-08-17 06:31:50|9456.1|9446.1|9454.5|9444.5|9456.1|9446.1|9454|9444|10
1629181920000|2021-08-17 06:32:00|9454.3|9444.3|9454.3|9444.3|9454.9|9444.9|9454.1|9444.1|8
1629181930000|2021-08-17 06:32:10|9454|9444|9452.9|9442.9|9454|9444|9452.5|9442.5|9
1629181940000|2021-08-17 06:32:20|9452.6|9442.6|9453.9|9443.9|9453.9|9443.9|9452.6|9442.6|6
1629181950000|2021-08-17 06:32:30|9453.8|9443.8|9451.4|9441.4|9453.8|9443.8|9450.9|9440.9|19
1629181960000|2021-08-17 06:32:40|9451.6|9441.6|9451.4|9441.4|9452.9|9442.9|9451.4|9441.4|10
1629181970000|2021-08-17 06:32:50|9451.5|9441.5|9453.9|9443.9|9453.9|9443.9|9451.4|9441.4|11
1629181980000|2021-08-17 06:33:00|9453.6|9443.6|9452.4|9442.4|9454|9444|9452.1|9442.1|12
1629181990000|2021-08-17 06:33:10|9452.6|9442.6|9452.9|9442.9|9453.1|9443.1|9452.4|9442.4|6
1629182000000|2021-08-17 06:33:20|9452.6|9442.6|9451.6|9441.6|9453.1|9443.1|9451.6|9441.6|11
1629182010000|2021-08-17 06:33:30|9451.4|9441.4|9452.5|9442.5|9452.5|9442.5|9450.6|9440.6|11
1629182020000|2021-08-17 06:33:40|9452.4|9442.4|9450.8|9440.8|9452.4|9442.4|9450.8|9440.8|7
1629182030000|2021-08-17 06:33:50|9451.1|9441.1|9452.1|9442.1|9452.6|9442.6|9451.1|9441.1|11
1629182040000|2021-08-17 06:34:00|9451.8|9441.8|9451.4|9441.4|9452.4|9442.4|9450.9|9440.9|15
1629182050000|2021-08-17 06:34:10|9451.1|9441.1|9451.4|9441.4|9451.9|9441.9|9450.8|9440.8|9
1629182060000|2021-08-17 06:34:20|9451.9|9441.9|9452.4|9442.4|9452.9|9442.9|9451.5|9441.5|15
1629182070000|2021-08-17 06:34:30|9452.6|9442.6|9453.1|9443.1|9453.4|9443.4|9452.6|9442.6|7
1629182080000|2021-08-17 06:34:40|9453.4|9443.4|9453.6|9443.6|9453.6|9443.6|9453.4|9443.4|2
1629182090000|2021-08-17 06:34:50|9454.1|9444.1|9454|9444|9454.3|9444.3|9454|9444|10
1629182100000|2021-08-17 06:35:00|9454.4|9444.4|9454.4|9444.4|9454.6|9444.6|9454|9444|9
1629182110000|2021-08-17 06:35:10|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1629182120000|2021-08-17 06:35:20|9454.5|9444.5|9454.6|9444.6|9454.6|9444.6|9454.4|9444.4|9
1629182130000|2021-08-17 06:35:30|9454.9|9444.9|9454|9444|9454.9|9444.9|9453.9|9443.9|11
1629182140000|2021-08-17 06:35:40|9454.3|9444.3|9455.1|9445.1|9455.6|9445.6|9454.3|9444.3|9
1629182150000|2021-08-17 06:35:50|9454.9|9444.9|9455.6|9445.6|9455.6|9445.6|9454.4|9444.4|7
1629182160000|2021-08-17 06:36:00|9455.4|9445.4|9456.1|9446.1|9456.1|9446.1|9455.4|9445.4|4
1629182170000|2021-08-17 06:36:10|9455.9|9445.9|9458|9448|9458|9448|9455.6|9445.6|13
1629182180000|2021-08-17 06:36:20|9458.1|9448.1|9457.6|9447.6|9458.3|9448.3|9456.4|9446.4|16
1629182190000|2021-08-17 06:36:30|9457.4|9447.4|9457.4|9447.4|9458.4|9448.4|9457.1|9447.1|11
1629182200000|2021-08-17 06:36:40|9457.9|9447.9|9457.9|9447.9|9458.3|9448.3|9457.4|9447.4|7
1629182210000|2021-08-17 06:36:50|9457.6|9447.6|9456|9446|9457.9|9447.9|9456|9446|11
1629182220000|2021-08-17 06:37:00|9455.6|9445.6|9455.9|9445.9|9456.8|9446.8|9454.9|9444.9|10
1629182230000|2021-08-17 06:37:10|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1629182240000|2021-08-17 06:37:20|9455.9|9445.9|9455.4|9445.4|9455.9|9445.9|9454.9|9444.9|6
1629182250000|2021-08-17 06:37:30|9455.3|9445.3|9454.1|9444.1|9455.3|9445.3|9453.5|9443.5|6
1629182260000|2021-08-17 06:37:40|9454.4|9444.4|9455.4|9445.4|9455.4|9445.4|9453.9|9443.9|8
1629182270000|2021-08-17 06:37:50|9455.6|9445.6|9455.9|9445.9|9456.3|9446.3|9455.6|9445.6|12
1629182280000|2021-08-17 06:38:00|9455.6|9445.6|9456.8|9446.8|9456.8|9446.8|9453.9|9443.9|14
1629182290000|2021-08-17 06:38:10|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|7
1629182300000|2021-08-17 06:38:20|9456.9|9446.9|9457.3|9447.3|9457.6|9447.6|9456.9|9446.9|6
1629182310000|2021-08-17 06:38:30|9457.9|9447.9|9449.6|9439.6|9457.9|9447.9|9449.4|9439.4|19
1629182320000|2021-08-17 06:38:40|9449.3|9439.3|9449.6|9439.6|9449.9|9439.9|9449|9439|9
1629182330000|2021-08-17 06:38:50|9450|9440|9450.1|9440.1|9451|9441|9450|9440|14
1629182340000|2021-08-17 06:39:00|9449.6|9439.6|9448.3|9438.3|9449.9|9439.9|9447.5|9437.5|21
1629182350000|2021-08-17 06:39:10|9448|9438|9448.1|9438.1|9448.6|9438.6|9447.4|9437.4|18
1629182360000|2021-08-17 06:39:20|9448.3|9438.3|9449.9|9439.9|9449.9|9439.9|9447.8|9437.8|16
1629182370000|2021-08-17 06:39:30|9450.1|9440.1|9450.8|9440.8|9450.8|9440.8|9449.6|9439.6|8
1629182380000|2021-08-17 06:39:40|9450.4|9440.4|9449.5|9439.5|9450.4|9440.4|9449.1|9439.1|9
1629182390000|2021-08-17 06:39:50|9449.8|9439.8|9449.5|9439.5|9450.1|9440.1|9449.5|9439.5|4
1629182400000|2021-08-17 06:40:00|9449.3|9439.3|9448.8|9438.8|9450.6|9440.6|9448.8|9438.8|10
1629182410000|2021-08-17 06:40:10|9449.1|9439.1|9449.3|9439.3|9449.6|9439.6|9448.8|9438.8|14
1629182420000|2021-08-17 06:40:20|9448.9|9438.9|9448.6|9438.6|9449.6|9439.6|9448.4|9438.4|13
1629182430000|2021-08-17 06:40:30|9448.8|9438.8|9449.4|9439.4|9450.6|9440.6|9448.5|9438.5|11
1629182440000|2021-08-17 06:40:40|9449.1|9439.1|9451.3|9441.3|9451.3|9441.3|9449.1|9439.1|12
1629182450000|2021-08-17 06:40:50|9451|9441|9450.6|9440.6|9451.4|9441.4|9450.4|9440.4|13
1629182460000|2021-08-17 06:41:00|9450.4|9440.4|9450.1|9440.1|9450.6|9440.6|9449.9|9439.9|8
1629182470000|2021-08-17 06:41:10|9449.9|9439.9|9451.9|9441.9|9452.1|9442.1|9449.9|9439.9|14
1629182480000|2021-08-17 06:41:20|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9450.6|9440.6|10
1629182490000|2021-08-17 06:41:30|9451.4|9441.4|9450.9|9440.9|9451.9|9441.9|9450.6|9440.6|12
1629182500000|2021-08-17 06:41:40|9450.1|9440.1|9449.6|9439.6|9450.4|9440.4|9449.6|9439.6|6
1629182510000|2021-08-17 06:41:50|9450.1|9440.1|9447.8|9437.8|9450.1|9440.1|9447.6|9437.6|11
1629182520000|2021-08-17 06:42:00|9447.9|9437.9|9448.6|9438.6|9449.6|9439.6|9447.8|9437.8|13
1629182530000|2021-08-17 06:42:10|9448.1|9438.1|9448.5|9438.5|9448.8|9438.8|9448.1|9438.1|6
1629182540000|2021-08-17 06:42:20|9448.6|9438.6|9448.8|9438.8|9448.9|9438.9|9448.6|9438.6|3
1629182550000|2021-08-17 06:42:30|9448.4|9438.4|9447.9|9437.9|9448.4|9438.4|9447.5|9437.5|3
1629182560000|2021-08-17 06:42:40|9447.6|9437.6|9447.1|9437.1|9448.4|9438.4|9446.9|9436.9|9
1629182570000|2021-08-17 06:42:50|9447.5|9437.5|9447.6|9437.6|9447.6|9437.6|9447.1|9437.1|8
1629182580000|2021-08-17 06:43:00|9447.4|9437.4|9447.6|9437.6|9447.6|9437.6|9446.8|9436.8|7
1629182590000|2021-08-17 06:43:10|9447.3|9437.3|9447.4|9437.4|9448|9438|9446.9|9436.9|10
1629182600000|2021-08-17 06:43:20|9447.1|9437.1|9447.5|9437.5|9447.5|9437.5|9446|9436|11
1629182610000|2021-08-17 06:43:30|9447.4|9437.4|9446.4|9436.4|9447.4|9437.4|9446.3|9436.3|7
1629182620000|2021-08-17 06:43:40|9446.3|9436.3|9447.4|9437.4|9447.4|9437.4|9445.9|9435.9|9
1629182630000|2021-08-17 06:43:50|9447.6|9437.6|9447.5|9437.5|9447.6|9437.6|9446.5|9436.5|8
1629182640000|2021-08-17 06:44:00|9448.1|9438.1|9447.6|9437.6|9448.6|9438.6|9447.1|9437.1|8
1629182650000|2021-08-17 06:44:10|9447.4|9437.4|9447.5|9437.5|9448.8|9438.8|9447.4|9437.4|9
1629182660000|2021-08-17 06:44:20|9448.1|9438.1|9447.1|9437.1|9448.1|9438.1|9447.1|9437.1|7
1629182670000|2021-08-17 06:44:30|9446.9|9436.9|9446.1|9436.1|9446.9|9436.9|9446.1|9436.1|6
1629182680000|2021-08-17 06:44:40|9446.4|9436.4|9447.8|9437.8|9447.8|9437.8|9445.9|9435.9|10
1629182690000|2021-08-17 06:44:50|9447.4|9437.4|9447.9|9437.9|9447.9|9437.9|9446.4|9436.4|7
1629182700000|2021-08-17 06:45:00|9448.1|9438.1|9446.5|9436.5|9448.1|9438.1|9446.4|9436.4|12
1629182710000|2021-08-17 06:45:10|9446.8|9436.8|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|6
1629182720000|2021-08-17 06:45:20|9447.3|9437.3|9446.5|9436.5|9447.3|9437.3|9445.9|9435.9|14
1629182730000|2021-08-17 06:45:30|9446.4|9436.4|9447.6|9437.6|9447.6|9437.6|9445.9|9435.9|10
1629182740000|2021-08-17 06:45:40|9447.1|9437.1|9447.5|9437.5|9447.5|9437.5|9446.9|9436.9|4
1629182750000|2021-08-17 06:45:50|9447.3|9437.3|9446.6|9436.6|9447.3|9437.3|9446.6|9436.6|5
1629182760000|2021-08-17 06:46:00|9446|9436|9446|9436|9446|9436|9445.4|9435.4|8
1629182770000|2021-08-17 06:46:10|9445.8|9435.8|9445.8|9435.8|9446.3|9436.3|9445.8|9435.8|5
1629182780000|2021-08-17 06:46:20|9445.5|9435.5|9444.8|9434.8|9445.6|9435.6|9444.1|9434.1|11
1629182790000|2021-08-17 06:46:30|9445|9435|9444.8|9434.8|9446.4|9436.4|9444.8|9434.8|16
1629182800000|2021-08-17 06:46:40|9444.6|9434.6|9443.8|9433.8|9445.4|9435.4|9443.5|9433.5|9
1629182810000|2021-08-17 06:46:50|9443.5|9433.5|9444.4|9434.4|9444.6|9434.6|9443.5|9433.5|12
1629182820000|2021-08-17 06:47:00|9444.6|9434.6|9446.1|9436.1|9446.1|9436.1|9444.6|9434.6|9
1629182830000|2021-08-17 06:47:10|9445.9|9435.9|9444.9|9434.9|9446.1|9436.1|9444.9|9434.9|8
1629182840000|2021-08-17 06:47:20|9445.1|9435.1|9444.1|9434.1|9445.4|9435.4|9443.9|9433.9|11
1629182850000|2021-08-17 06:47:30|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.4|9433.4|10
1629182860000|2021-08-17 06:47:40|9443.6|9433.6|9445.1|9435.1|9445.4|9435.4|9443.6|9433.6|11
1629182870000|2021-08-17 06:47:50|9444.9|9434.9|9444.4|9434.4|9444.9|9434.9|9444.4|9434.4|3
1629182880000|2021-08-17 06:48:00|9444.1|9434.1|9443.6|9433.6|9444.5|9434.5|9443.5|9433.5|7
1629182890000|2021-08-17 06:48:10|9443.3|9433.3|9443.3|9433.3|9443.9|9433.9|9443.1|9433.1|5
1629182900000|2021-08-17 06:48:20|9443.5|9433.5|9442.5|9432.5|9443.8|9433.8|9442.5|9432.5|11
1629182920000|2021-08-17 06:48:40|9442.4|9432.4|9442.9|9432.9|9442.9|9432.9|9441.9|9431.9|4
1629182930000|2021-08-17 06:48:50|9442.6|9432.6|9442.9|9432.9|9442.9|9432.9|9442.5|9432.5|4
1629182940000|2021-08-17 06:49:00|9442.5|9432.5|9441.9|9431.9|9442.5|9432.5|9441.9|9431.9|5
1629182950000|2021-08-17 06:49:10|9441.6|9431.6|9440.9|9430.9|9441.6|9431.6|9440.9|9430.9|4
1629182960000|2021-08-17 06:49:20|9441.1|9431.1|9442.1|9432.1|9442.1|9432.1|9440.6|9430.6|16
1629182970000|2021-08-17 06:49:30|9441.8|9431.8|9441.1|9431.1|9442.1|9432.1|9440.4|9430.4|12
1629182980000|2021-08-17 06:49:40|9441.4|9431.4|9441.3|9431.3|9442.1|9432.1|9441|9431|6
1629182990000|2021-08-17 06:49:50|9441|9431|9441.1|9431.1|9441.9|9431.9|9441|9431|9
1629183000000|2021-08-17 06:50:00|9441.4|9431.4|9442.4|9432.4|9442.6|9432.6|9441.4|9431.4|6
1629183010000|2021-08-17 06:50:10|9442.1|9432.1|9443.5|9433.5|9444.4|9434.4|9442.1|9432.1|12
1629183020000|2021-08-17 06:50:20|9443.9|9433.9|9442.4|9432.4|9444.1|9434.1|9442.4|9432.4|12
1629183030000|2021-08-17 06:50:30|9443.1|9433.1|9442.4|9432.4|9443.1|9433.1|9442.4|9432.4|2
1629183040000|2021-08-17 06:50:40|9442.1|9432.1|9441.1|9431.1|9442.1|9432.1|9441.1|9431.1|10
1629183050000|2021-08-17 06:50:50|9441.4|9431.4|9441|9431|9441.4|9431.4|9441|9431|3
1629183060000|2021-08-17 06:51:00|9441.1|9431.1|9441.3|9431.3|9441.5|9431.5|9441.1|9431.1|10
1629183070000|2021-08-17 06:51:10|9441.5|9431.5|9440.8|9430.8|9441.5|9431.5|9440.5|9430.5|9
1629183080000|2021-08-17 06:51:20|9441|9431|9441.6|9431.6|9441.6|9431.6|9441|9431|6
1629183090000|2021-08-17 06:51:30|9442|9432|9444.1|9434.1|9444.1|9434.1|9441.6|9431.6|11
1629183100000|2021-08-17 06:51:40|9443.6|9433.6|9441.6|9431.6|9443.6|9433.6|9441.6|9431.6|7
1629183110000|2021-08-17 06:51:50|9441.4|9431.4|9439.5|9429.5|9441.8|9431.8|9439.5|9429.5|14
1629183120000|2021-08-17 06:52:00|9439.8|9429.8|9441.6|9431.6|9441.6|9431.6|9439.8|9429.8|14
1629183130000|2021-08-17 06:52:10|9441.4|9431.4|9439.1|9429.1|9441.4|9431.4|9439.1|9429.1|18
1629183140000|2021-08-17 06:52:20|9438.8|9428.8|9440.5|9430.5|9440.5|9430.5|9438.8|9428.8|18
1629183150000|2021-08-17 06:52:30|9440.3|9430.3|9441.5|9431.5|9441.9|9431.9|9440.3|9430.3|14
1629183160000|2021-08-17 06:52:40|9441.9|9431.9|9441|9431|9442.4|9432.4|9440.9|9430.9|9
1629183170000|2021-08-17 06:52:50|9441.1|9431.1|9440.8|9430.8|9441.8|9431.8|9440.8|9430.8|13
1629183180000|2021-08-17 06:53:00|9440.9|9430.9|9440.9|9430.9|9441.1|9431.1|9439.9|9429.9|22
1629183190000|2021-08-17 06:53:10|9440.6|9430.6|9441.9|9431.9|9442.4|9432.4|9440.6|9430.6|11
1629183200000|2021-08-17 06:53:20|9442.6|9432.6|9441.5|9431.5|9442.6|9432.6|9441.4|9431.4|5
1629183210000|2021-08-17 06:53:30|9441|9431|9441|9431|9441.6|9431.6|9440.6|9430.6|10
1629183220000|2021-08-17 06:53:40|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.1|9429.1|12
1629183230000|2021-08-17 06:53:50|9439.1|9429.1|9439.1|9429.1|9439.6|9429.6|9438.9|9428.9|17
1629183240000|2021-08-17 06:54:00|9439.4|9429.4|9438.9|9428.9|9439.4|9429.4|9437.6|9427.6|10
1629183250000|2021-08-17 06:54:10|9438.6|9428.6|9438.8|9428.8|9439.5|9429.5|9438.6|9428.6|9
1629183260000|2021-08-17 06:54:20|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9437.8|9427.8|4
1629183270000|2021-08-17 06:54:30|9437.9|9427.9|9437.4|9427.4|9438.4|9428.4|9437.1|9427.1|11
1629183280000|2021-08-17 06:54:40|9437.1|9427.1|9436.4|9426.4|9437.4|9427.4|9435.6|9425.6|11
1629183290000|2021-08-17 06:54:50|9436.1|9426.1|9436.3|9426.3|9436.6|9426.6|9435.9|9425.9|18
1629183300000|2021-08-17 06:55:00|9436.5|9426.5|9436.4|9426.4|9436.5|9426.5|9435.5|9425.5|14
1629183310000|2021-08-17 06:55:10|9436|9426|9435.5|9425.5|9436.6|9426.6|9435.3|9425.3|20
1629183320000|2021-08-17 06:55:20|9434.1|9424.1|9434.6|9424.6|9434.6|9424.6|9433.5|9423.5|12
1629183330000|2021-08-17 06:55:30|9434.4|9424.4|9434.3|9424.3|9434.9|9424.9|9434.3|9424.3|4
1629183340000|2021-08-17 06:55:40|9434.1|9424.1|9435.4|9425.4|9435.9|9425.9|9433.9|9423.9|12
1629183350000|2021-08-17 06:55:50|9435.5|9425.5|9435.6|9425.6|9435.9|9425.9|9435.1|9425.1|11
1629183360000|2021-08-17 06:56:00|9435.8|9425.8|9434.5|9424.5|9435.9|9425.9|9434.5|9424.5|13
1629183370000|2021-08-17 06:56:10|9434.6|9424.6|9434.6|9424.6|9435|9425|9434.1|9424.1|9
1629183380000|2021-08-17 06:56:20|9434.4|9424.4|9436.1|9426.1|9436.1|9426.1|9434.4|9424.4|8
1629183390000|2021-08-17 06:56:30|9436.6|9426.6|9436.5|9426.5|9437.1|9427.1|9436.3|9426.3|10
1629183400000|2021-08-17 06:56:40|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.5|9425.5|3
1629183410000|2021-08-17 06:56:50|9435.9|9425.9|9438.4|9428.4|9438.4|9428.4|9435.9|9425.9|10
1629183420000|2021-08-17 06:57:00|9438.6|9428.6|9437.6|9427.6|9439.5|9429.5|9437.6|9427.6|14
1629183430000|2021-08-17 06:57:10|9437.8|9427.8|9438.4|9428.4|9440|9430|9437.4|9427.4|19
1629183440000|2021-08-17 06:57:20|9437.8|9427.8|9437.6|9427.6|9439.1|9429.1|9437.6|9427.6|8
1629183450000|2021-08-17 06:57:30|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1629183460000|2021-08-17 06:57:40|9437.5|9427.5|9438.1|9428.1|9438.3|9428.3|9437.5|9427.5|7
1629183470000|2021-08-17 06:57:50|9438.3|9428.3|9437.8|9427.8|9438.9|9428.9|9437.8|9427.8|9
1629183480000|2021-08-17 06:58:00|9437.6|9427.6|9440.3|9430.3|9440.3|9430.3|9437.6|9427.6|11
1629183490000|2021-08-17 06:58:10|9440|9430|9440.9|9430.9|9441.4|9431.4|9439.6|9429.6|13
1629183500000|2021-08-17 06:58:20|9439|9429|9440.5|9430.5|9440.8|9430.8|9439|9429|16
1629183510000|2021-08-17 06:58:30|9440.3|9430.3|9439.9|9429.9|9440.9|9430.9|9438.8|9428.8|13
1629183520000|2021-08-17 06:58:40|9440.1|9430.1|9440.6|9430.6|9440.6|9430.6|9440.1|9430.1|8
1629183530000|2021-08-17 06:58:50|9440.8|9430.8|9441.9|9431.9|9441.9|9431.9|9440.8|9430.8|2
1629183540000|2021-08-17 06:59:00|9442.1|9432.1|9441.9|9431.9|9442.4|9432.4|9440.6|9430.6|14
1629183550000|2021-08-17 06:59:10|9442.6|9432.6|9440.9|9430.9|9442.6|9432.6|9440.6|9430.6|12
1629183560000|2021-08-17 06:59:20|9441.1|9431.1|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|7
1629183570000|2021-08-17 06:59:30|9441.1|9431.1|9441.6|9431.6|9441.6|9431.6|9440.9|9430.9|4
1629183580000|2021-08-17 06:59:40|9442|9432|9441.1|9431.1|9442|9432|9441.1|9431.1|6
1629183590000|2021-08-17 06:59:50|9441|9431|9441.3|9431.3|9441.3|9431.3|9440.9|9430.9|7
1629183600000|2021-08-17 07:00:00|9442.9|9432.9|9446.8|9436.8|9449.6|9439.6|9442.9|9432.9|22
1629183610000|2021-08-17 07:00:10|9447.5|9437.5|9445.8|9435.8|9447.9|9437.9|9443.5|9433.5|23
1629183620000|2021-08-17 07:00:20|9446.4|9436.4|9448|9438|9449.3|9439.3|9446.4|9436.4|13
1629183630000|2021-08-17 07:00:30|9448.9|9438.9|9448|9438|9450|9440|9447.9|9437.9|10
1629183640000|2021-08-17 07:00:40|9448.3|9438.3|9448.6|9438.6|9448.6|9438.6|9448.3|9438.3|2
1629183650000|2021-08-17 07:00:50|9448.5|9438.5|9447.9|9437.9|9448.5|9438.5|9447.3|9437.3|7
1629183660000|2021-08-17 07:01:00|9447.6|9437.6|9448.1|9438.1|9448.1|9438.1|9445.8|9435.8|9
1629183670000|2021-08-17 07:01:10|9448|9438|9448|9438|9448|9438|9448|9438|1
1629183690000|2021-08-17 07:01:30|9447.8|9437.8|9446.3|9436.3|9447.8|9437.8|9445|9435|9
1629183700000|2021-08-17 07:01:40|9446|9436|9446|9436|9446.3|9436.3|9444.5|9434.5|13
1629183710000|2021-08-17 07:01:50|9445.8|9435.8|9447.5|9437.5|9447.9|9437.9|9445.8|9435.8|8
1629183720000|2021-08-17 07:02:00|9447.3|9437.3|9446.6|9436.6|9447.3|9437.3|9445.4|9435.4|13
1629183730000|2021-08-17 07:02:10|9447|9437|9451.6|9441.6|9452.1|9442.1|9447|9437|9
1629183740000|2021-08-17 07:02:20|9451.9|9441.9|9447.9|9437.9|9452.4|9442.4|9447.9|9437.9|13
1629183750000|2021-08-17 07:02:30|9448.1|9438.1|9449.9|9439.9|9450|9440|9447.6|9437.6|14
1629183760000|2021-08-17 07:02:40|9449.8|9439.8|9451.4|9441.4|9452|9442|9449.8|9439.8|9
1629183770000|2021-08-17 07:02:50|9451.6|9441.6|9451.1|9441.1|9451.6|9441.6|9449.5|9439.5|7
1629183780000|2021-08-17 07:03:00|9450.8|9440.8|9448.6|9438.6|9450.8|9440.8|9448.4|9438.4|13
1629183790000|2021-08-17 07:03:10|9448.9|9438.9|9450.3|9440.3|9450.3|9440.3|9448.9|9438.9|12
1629183800000|2021-08-17 07:03:20|9450|9440|9449.4|9439.4|9450.4|9440.4|9449.3|9439.3|14
1629183810000|2021-08-17 07:03:30|9449.1|9439.1|9452.5|9442.5|9453|9443|9449.1|9439.1|15
1629183820000|2021-08-17 07:03:40|9452.8|9442.8|9452.6|9442.6|9454.1|9444.1|9452.6|9442.6|16
1629183830000|2021-08-17 07:03:50|9452.8|9442.8|9451.6|9441.6|9452.8|9442.8|9451.6|9441.6|4
1629183840000|2021-08-17 07:04:00|9451.9|9441.9|9452.4|9442.4|9453|9443|9451.9|9441.9|5
1629183850000|2021-08-17 07:04:10|9452.1|9442.1|9452.3|9442.3|9452.8|9442.8|9451.4|9441.4|5
1629183860000|2021-08-17 07:04:20|9452.5|9442.5|9453.8|9443.8|9454.5|9444.5|9452.5|9442.5|10
1629183870000|2021-08-17 07:04:30|9453.5|9443.5|9452.4|9442.4|9453.6|9443.6|9452.4|9442.4|10
1629183880000|2021-08-17 07:04:40|9452.1|9442.1|9452.3|9442.3|9452.3|9442.3|9451.9|9441.9|3
1629183890000|2021-08-17 07:04:50|9452|9442|9452.3|9442.3|9452.4|9442.4|9450.9|9440.9|8
1629183900000|2021-08-17 07:05:00|9452|9442|9452|9442|9454.6|9444.6|9452|9442|14
1629183910000|2021-08-17 07:05:10|9451.8|9441.8|9453.1|9443.1|9453.1|9443.1|9450.1|9440.1|10
1629183920000|2021-08-17 07:05:20|9452.9|9442.9|9452|9442|9453.4|9443.4|9452|9442|17
1629183930000|2021-08-17 07:05:30|9451.9|9441.9|9448|9438|9452|9442|9448|9438|12
1629183940000|2021-08-17 07:05:40|9447.6|9437.6|9443.9|9433.9|9447.8|9437.8|9443.9|9433.9|14
1629183950000|2021-08-17 07:05:50|9443.5|9433.5|9444.4|9434.4|9444.9|9434.9|9443.5|9433.5|10
1629183960000|2021-08-17 07:06:00|9444.6|9434.6|9446.3|9436.3|9446.3|9436.3|9444.6|9434.6|6
1629183970000|2021-08-17 07:06:10|9446.1|9436.1|9447.6|9437.6|9447.9|9437.9|9445.5|9435.5|7
1629183980000|2021-08-17 07:06:20|9447.9|9437.9|9448.6|9438.6|9449.1|9439.1|9447.9|9437.9|6
1629183990000|2021-08-17 07:06:30|9448.9|9438.9|9451.5|9441.5|9451.5|9441.5|9448.9|9438.9|8
1629184000000|2021-08-17 07:06:40|9451|9441|9448.9|9438.9|9451|9441|9448.5|9438.5|10
1629184010000|2021-08-17 07:06:50|9449.1|9439.1|9450.5|9440.5|9451.1|9441.1|9449|9439|8
1629184020000|2021-08-17 07:07:00|9450.8|9440.8|9450.9|9440.9|9451.1|9441.1|9450.3|9440.3|8
1629184030000|2021-08-17 07:07:10|9450.8|9440.8|9450.3|9440.3|9450.9|9440.9|9450.3|9440.3|7
1629184040000|2021-08-17 07:07:20|9450|9440|9447.6|9437.6|9450|9440|9446.6|9436.6|16
1629184050000|2021-08-17 07:07:30|9447.8|9437.8|9446.6|9436.6|9448.9|9438.9|9446.1|9436.1|9
1629184060000|2021-08-17 07:07:40|9446.9|9436.9|9447.6|9437.6|9448.6|9438.6|9446.9|9436.9|6
1629184070000|2021-08-17 07:07:50|9447.9|9437.9|9448.6|9438.6|9448.6|9438.6|9447.9|9437.9|5
1629184080000|2021-08-17 07:08:00|9448.5|9438.5|9446.3|9436.3|9448.5|9438.5|9445.6|9435.6|11
1629184090000|2021-08-17 07:08:10|9446.5|9436.5|9446.3|9436.3|9446.6|9436.6|9446|9436|8
1629184100000|2021-08-17 07:08:20|9446|9436|9444.9|9434.9|9446|9436|9444.5|9434.5|10
1629184110000|2021-08-17 07:08:30|9444|9434|9443.5|9433.5|9444.4|9434.4|9443.5|9433.5|10
1629184120000|2021-08-17 07:08:40|9443.4|9433.4|9441.3|9431.3|9443.4|9433.4|9441.3|9431.3|9
1629184130000|2021-08-17 07:08:50|9441.4|9431.4|9444.4|9434.4|9444.4|9434.4|9441.4|9431.4|8
1629184140000|2021-08-17 07:09:00|9443.1|9433.1|9442.6|9432.6|9443.5|9433.5|9441.9|9431.9|10
1629184150000|2021-08-17 07:09:10|9442.9|9432.9|9443.6|9433.6|9444.1|9434.1|9442.9|9432.9|7
1629184160000|2021-08-17 07:09:20|9443.5|9433.5|9443.1|9433.1|9443.5|9433.5|9441.6|9431.6|7
1629184170000|2021-08-17 07:09:30|9442|9432|9442.9|9432.9|9443.5|9433.5|9442|9432|9
1629184180000|2021-08-17 07:09:40|9442.8|9432.8|9444|9434|9444.9|9434.9|9442.8|9432.8|7
1629184190000|2021-08-17 07:09:50|9443.9|9433.9|9441|9431|9443.9|9433.9|9441|9431|5
1629184200000|2021-08-17 07:10:00|9440.8|9430.8|9436|9426|9440.8|9430.8|9436|9426|13
1629184210000|2021-08-17 07:10:10|9436.1|9426.1|9436.8|9426.8|9437.8|9427.8|9436.1|9426.1|14
1629184220000|2021-08-17 07:10:20|9436.6|9426.6|9436.8|9426.8|9437|9427|9436.6|9426.6|5
1629184230000|2021-08-17 07:10:30|9437|9427|9437.6|9427.6|9437.6|9427.6|9436.8|9426.8|7
1629184240000|2021-08-17 07:10:40|9437.5|9427.5|9433.4|9423.4|9437.8|9427.8|9433.4|9423.4|10
1629184250000|2021-08-17 07:10:50|9433.1|9423.1|9429.5|9419.5|9433.4|9423.4|9427.6|9417.6|12
1629184260000|2021-08-17 07:11:00|9428.6|9418.6|9428.4|9418.4|9429.9|9419.9|9426.8|9416.8|23
1629184270000|2021-08-17 07:11:10|9428.6|9418.6|9427.4|9417.4|9428.6|9418.6|9426.8|9416.8|20
1629184280000|2021-08-17 07:11:20|9427.8|9417.8|9424.8|9414.8|9429|9419|9424.1|9414.1|16
1629184290000|2021-08-17 07:11:30|9424.5|9414.5|9422.9|9412.9|9424.5|9414.5|9422.9|9412.9|11
1629184300000|2021-08-17 07:11:40|9421.6|9411.6|9415.5|9405.5|9421.6|9411.6|9414.5|9404.5|15
1629184310000|2021-08-17 07:11:50|9416|9406|9413.9|9403.9|9423|9413|9413.9|9403.9|13
1629184320000|2021-08-17 07:12:00|9412.4|9402.4|9409.6|9399.6|9412.4|9402.4|9409.1|9399.1|17
1629184330000|2021-08-17 07:12:10|9409.4|9399.4|9400.4|9390.4|9409.4|9399.4|9400.1|9390.1|21
1629184340000|2021-08-17 07:12:20|9400.6|9390.6|9397.4|9387.4|9400.6|9390.6|9397.1|9387.1|13
1629184350000|2021-08-17 07:12:30|9397.1|9387.1|9390.4|9380.4|9397.1|9387.1|9388.9|9378.9|20
1629184360000|2021-08-17 07:12:40|9390.6|9380.6|9389.9|9379.9|9390.9|9380.9|9387.9|9377.9|16
1629184370000|2021-08-17 07:12:50|9389.6|9379.6|9391.6|9381.6|9391.9|9381.9|9386.6|9376.6|18
1629184380000|2021-08-17 07:13:00|9391.4|9381.4|9399.4|9389.4|9400.1|9390.1|9391.1|9381.1|16
1629184390000|2021-08-17 07:13:10|9399.1|9389.1|9400.9|9390.9|9401.6|9391.6|9399.1|9389.1|10
1629184400000|2021-08-17 07:13:20|9400.4|9390.4|9401.1|9391.1|9402.9|9392.9|9399.6|9389.6|10
1629184410000|2021-08-17 07:13:30|9400.6|9390.6|9400.6|9390.6|9401.1|9391.1|9399.9|9389.9|15
1629184420000|2021-08-17 07:13:40|9400.9|9390.9|9400.9|9390.9|9403.4|9393.4|9400.9|9390.9|12
1629184430000|2021-08-17 07:13:50|9401.4|9391.4|9403.6|9393.6|9406.1|9396.1|9401.4|9391.4|13
1629184440000|2021-08-17 07:14:00|9403.4|9393.4|9405.6|9395.6|9407.9|9397.9|9403.4|9393.4|19
1629184450000|2021-08-17 07:14:10|9406.1|9396.1|9407.3|9397.3|9407.3|9397.3|9405.9|9395.9|11
1629184460000|2021-08-17 07:14:20|9407.5|9397.5|9407|9397|9407.5|9397.5|9406.5|9396.5|9
1629184470000|2021-08-17 07:14:30|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9402.5|9392.5|7
1629184480000|2021-08-17 07:14:40|9403.8|9393.8|9400.8|9390.8|9403.8|9393.8|9400.3|9390.3|13
1629184490000|2021-08-17 07:14:50|9400|9390|9400|9390|9402|9392|9396|9386|19
1629184500000|2021-08-17 07:15:00|9400.8|9390.8|9394.3|9384.3|9400.8|9390.8|9393.6|9383.6|24
1629184510000|2021-08-17 07:15:10|9395|9385|9391|9381|9395.5|9385.5|9391|9381|11
1629184520000|2021-08-17 07:15:20|9391.3|9381.3|9391.9|9381.9|9393.3|9383.3|9387.1|9377.1|13
1629184530000|2021-08-17 07:15:30|9391.1|9381.1|9395.1|9385.1|9395.1|9385.1|9390.3|9380.3|16
1629184540000|2021-08-17 07:15:40|9393.6|9383.6|9394|9384|9395|9385|9392.3|9382.3|15
1629184550000|2021-08-17 07:15:50|9394.3|9384.3|9396|9386|9397.8|9387.8|9394.3|9384.3|11
1629184560000|2021-08-17 07:16:00|9396.3|9386.3|9397.8|9387.8|9399|9389|9396.3|9386.3|13
1629184570000|2021-08-17 07:16:10|9397.5|9387.5|9400|9390|9400.3|9390.3|9397.3|9387.3|14
1629184580000|2021-08-17 07:16:20|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9398.5|9388.5|9
1629184590000|2021-08-17 07:16:30|9399|9389|9399.1|9389.1|9399.6|9389.6|9397|9387|16
1629184600000|2021-08-17 07:16:40|9399.4|9389.4|9400.4|9390.4|9400.4|9390.4|9399|9389|13
1629184610000|2021-08-17 07:16:50|9401.8|9391.8|9402.4|9392.4|9402.4|9392.4|9401.8|9391.8|11
1629184620000|2021-08-17 07:17:00|9402.5|9392.5|9404.4|9394.4|9404.4|9394.4|9402.5|9392.5|13
1629184630000|2021-08-17 07:17:10|9404.8|9394.8|9404.9|9394.9|9405.5|9395.5|9404.4|9394.4|7
1629184640000|2021-08-17 07:17:20|9404.4|9394.4|9404|9394|9405|9395|9403|9393|8
1629184650000|2021-08-17 07:17:30|9404.1|9394.1|9404.4|9394.4|9405.1|9395.1|9404.1|9394.1|8
1629184660000|2021-08-17 07:17:40|9404.8|9394.8|9405.4|9395.4|9405.6|9395.6|9404.8|9394.8|12
1629184670000|2021-08-17 07:17:50|9405.5|9395.5|9406.1|9396.1|9406.8|9396.8|9405.5|9395.5|14
1629184680000|2021-08-17 07:18:00|9406.4|9396.4|9403.6|9393.6|9406.4|9396.4|9403.5|9393.5|14
1629184690000|2021-08-17 07:18:10|9404.1|9394.1|9405.9|9395.9|9406.5|9396.5|9404.1|9394.1|9
1629184700000|2021-08-17 07:18:20|9406|9396|9406|9396|9406.5|9396.5|9406|9396|12
1629184710000|2021-08-17 07:18:30|9406.3|9396.3|9406.4|9396.4|9406.8|9396.8|9406.3|9396.3|8
1629184720000|2021-08-17 07:18:40|9406.6|9396.6|9410.5|9400.5|9410.5|9400.5|9406.6|9396.6|13
1629184730000|2021-08-17 07:18:50|9410.3|9400.3|9412.4|9402.4|9412.4|9402.4|9410.3|9400.3|10
1629184740000|2021-08-17 07:19:00|9412.1|9402.1|9411.5|9401.5|9412.1|9402.1|9410.9|9400.9|5
1629184750000|2021-08-17 07:19:10|9412|9402|9410.9|9400.9|9412.1|9402.1|9410.9|9400.9|12
1629184760000|2021-08-17 07:19:20|9410.6|9400.6|9410.4|9400.4|9411.5|9401.5|9409.6|9399.6|11
1629184770000|2021-08-17 07:19:30|9410.6|9400.6|9410.4|9400.4|9412.1|9402.1|9410.4|9400.4|13
1629184780000|2021-08-17 07:19:40|9410.5|9400.5|9411.4|9401.4|9411.4|9401.4|9410.5|9400.5|6
1629184790000|2021-08-17 07:19:50|9411.6|9401.6|9408.8|9398.8|9411.6|9401.6|9408.5|9398.5|13
1629184800000|2021-08-17 07:20:00|9409.4|9399.4|9407.9|9397.9|9409.4|9399.4|9407.6|9397.6|16
1629184810000|2021-08-17 07:20:10|9408|9398|9409.4|9399.4|9409.4|9399.4|9408|9398|8
1629184820000|2021-08-17 07:20:20|9409.1|9399.1|9408.5|9398.5|9409.1|9399.1|9408.5|9398.5|5
1629184840000|2021-08-17 07:20:40|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.8|9398.8|3
1629184850000|2021-08-17 07:20:50|9408.4|9398.4|9408|9398|9408.4|9398.4|9407|9397|5
1629184860000|2021-08-17 07:21:00|9408.1|9398.1|9407.6|9397.6|9408.1|9398.1|9407.6|9397.6|3
1629184870000|2021-08-17 07:21:10|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407.3|9397.3|2
1629184880000|2021-08-17 07:21:20|9407.5|9397.5|9408.4|9398.4|9409.1|9399.1|9407.5|9397.5|17
1629184890000|2021-08-17 07:21:30|9408.6|9398.6|9409.5|9399.5|9409.8|9399.8|9408.6|9398.6|6
1629184900000|2021-08-17 07:21:40|9410|9400|9409.6|9399.6|9410.1|9400.1|9409|9399|6
1629184910000|2021-08-17 07:21:50|9410|9400|9411.4|9401.4|9411.6|9401.6|9409.4|9399.4|8
1629184920000|2021-08-17 07:22:00|9411.6|9401.6|9411.3|9401.3|9411.6|9401.6|9409.8|9399.8|13
1629184930000|2021-08-17 07:22:10|9411.6|9401.6|9412.9|9402.9|9413.8|9403.8|9411.6|9401.6|12
1629184940000|2021-08-17 07:22:20|9413.1|9403.1|9415.3|9405.3|9415.3|9405.3|9412.1|9402.1|14
1629184950000|2021-08-17 07:22:30|9414.9|9404.9|9415.3|9405.3|9415.3|9405.3|9414.4|9404.4|12
1629184960000|2021-08-17 07:22:40|9415.4|9405.4|9415.5|9405.5|9415.6|9405.6|9414.5|9404.5|12
1629184970000|2021-08-17 07:22:50|9415.1|9405.1|9414.6|9404.6|9415.5|9405.5|9414.6|9404.6|7
1629184980000|2021-08-17 07:23:00|9415|9405|9415.6|9405.6|9415.6|9405.6|9414.9|9404.9|12
1629184990000|2021-08-17 07:23:10|9415.5|9405.5|9416.8|9406.8|9417.3|9407.3|9415.5|9405.5|11
1629185000000|2021-08-17 07:23:20|9416.1|9406.1|9417.6|9407.6|9417.6|9407.6|9416|9406|14
1629185010000|2021-08-17 07:23:30|9417.1|9407.1|9415.5|9405.5|9417.4|9407.4|9415.5|9405.5|11
1629185020000|2021-08-17 07:23:40|9415.3|9405.3|9416.1|9406.1|9417.3|9407.3|9415.3|9405.3|12
1629185030000|2021-08-17 07:23:50|9415.1|9405.1|9415.9|9405.9|9415.9|9405.9|9414.8|9404.8|9
1629185040000|2021-08-17 07:24:00|9416.6|9406.6|9416.3|9406.3|9416.8|9406.8|9416|9406|7
1629185050000|2021-08-17 07:24:10|9416.5|9406.5|9416.4|9406.4|9417.1|9407.1|9415.6|9405.6|11
1629185060000|2021-08-17 07:24:20|9416.5|9406.5|9417|9407|9417|9407|9416.5|9406.5|4
1629185070000|2021-08-17 07:24:30|9416.9|9406.9|9415.5|9405.5|9416.9|9406.9|9414.9|9404.9|9
1629185080000|2021-08-17 07:24:40|9415.3|9405.3|9414.6|9404.6|9415.5|9405.5|9413.8|9403.8|9
1629185090000|2021-08-17 07:24:50|9414.4|9404.4|9411.6|9401.6|9414.4|9404.4|9411.6|9401.6|9
1629185100000|2021-08-17 07:25:00|9411.4|9401.4|9410.4|9400.4|9411.4|9401.4|9410.1|9400.1|5
1629185110000|2021-08-17 07:25:10|9410.3|9400.3|9409.4|9399.4|9410.3|9400.3|9409.4|9399.4|4
1629185120000|2021-08-17 07:25:20|9409.1|9399.1|9410.4|9400.4|9410.4|9400.4|9409.1|9399.1|8
1629185130000|2021-08-17 07:25:30|9410.6|9400.6|9413.1|9403.1|9413.1|9403.1|9410.6|9400.6|3
1629185140000|2021-08-17 07:25:40|9412.9|9402.9|9411.9|9401.9|9412.9|9402.9|9410.5|9400.5|14
1629185150000|2021-08-17 07:25:50|9412.1|9402.1|9412.9|9402.9|9413.1|9403.1|9412.1|9402.1|8
1629185160000|2021-08-17 07:26:00|9413.3|9403.3|9411.4|9401.4|9413.3|9403.3|9410.6|9400.6|8
1629185170000|2021-08-17 07:26:10|9411.1|9401.1|9411.5|9401.5|9411.5|9401.5|9410|9400|8
1629185180000|2021-08-17 07:26:20|9411.9|9401.9|9415.1|9405.1|9415.5|9405.5|9411.5|9401.5|12
1629185190000|2021-08-17 07:26:30|9415.5|9405.5|9415.1|9405.1|9416.6|9406.6|9415.1|9405.1|5
1629185200000|2021-08-17 07:26:40|9414.9|9404.9|9415.8|9405.8|9415.8|9405.8|9414.9|9404.9|2
1629185210000|2021-08-17 07:26:50|9415.9|9405.9|9418.1|9408.1|9418.1|9408.1|9415.9|9405.9|8
1629185220000|2021-08-17 07:27:00|9418.3|9408.3|9416.5|9406.5|9419.1|9409.1|9416.3|9406.3|12
1629185230000|2021-08-17 07:27:10|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|7
1629185240000|2021-08-17 07:27:20|9417.1|9407.1|9418.1|9408.1|9418.4|9408.4|9417|9407|7
1629185250000|2021-08-17 07:27:30|9418.3|9408.3|9419.1|9409.1|9419.3|9409.3|9418.3|9408.3|3
1629185260000|2021-08-17 07:27:40|9418.8|9408.8|9416.4|9406.4|9418.8|9408.8|9415.8|9405.8|10
1629185270000|2021-08-17 07:27:50|9416.5|9406.5|9417.3|9407.3|9417.5|9407.5|9416.5|9406.5|8
1629185280000|2021-08-17 07:28:00|9417.5|9407.5|9417.8|9407.8|9418.4|9408.4|9417.3|9407.3|11
1629185290000|2021-08-17 07:28:10|9418.1|9408.1|9418.1|9408.1|9418.3|9408.3|9418.1|9408.1|3
1629185300000|2021-08-17 07:28:20|9418.3|9408.3|9418.1|9408.1|9418.3|9408.3|9418.1|9408.1|2
1629185310000|2021-08-17 07:28:30|9418.3|9408.3|9419.1|9409.1|9419.3|9409.3|9418.3|9408.3|8
1629185320000|2021-08-17 07:28:40|9419.3|9409.3|9419.1|9409.1|9419.8|9409.8|9419|9409|6
1629185330000|2021-08-17 07:28:50|9419|9409|9417.6|9407.6|9419|9409|9417.1|9407.1|13
1629185340000|2021-08-17 07:29:00|9417.9|9407.9|9419.1|9409.1|9419.1|9409.1|9417.1|9407.1|10
1629185350000|2021-08-17 07:29:10|9419.3|9409.3|9418.5|9408.5|9419.3|9409.3|9418.5|9408.5|4
1629185360000|2021-08-17 07:29:20|9417.9|9407.9|9416.8|9406.8|9418.4|9408.4|9416.8|9406.8|14
1629185370000|2021-08-17 07:29:30|9417|9407|9418.1|9408.1|9418.1|9408.1|9417|9407|6
1629185380000|2021-08-17 07:29:40|9418.4|9408.4|9419.4|9409.4|9419.4|9409.4|9417.8|9407.8|6
1629185390000|2021-08-17 07:29:50|9419.3|9409.3|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|5
1629185400000|2021-08-17 07:30:00|9419.3|9409.3|9418|9408|9419.9|9409.9|9418|9408|9
1629185410000|2021-08-17 07:30:10|9418.3|9408.3|9419.1|9409.1|9419.4|9409.4|9418.3|9408.3|9
1629185420000|2021-08-17 07:30:20|9419.3|9409.3|9418.8|9408.8|9419.9|9409.9|9418.5|9408.5|8
1629185430000|2021-08-17 07:30:30|9418.5|9408.5|9417|9407|9418.5|9408.5|9417|9407|6
1629185440000|2021-08-17 07:30:40|9416.8|9406.8|9414.6|9404.6|9416.8|9406.8|9414.6|9404.6|6
1629185450000|2021-08-17 07:30:50|9414.8|9404.8|9416.1|9406.1|9416.1|9406.1|9414.8|9404.8|2
1629185460000|2021-08-17 07:31:00|9416.5|9406.5|9415.3|9405.3|9417.6|9407.6|9415.3|9405.3|6
1629185470000|2021-08-17 07:31:10|9415.5|9405.5|9415.9|9405.9|9415.9|9405.9|9415|9405|6
1629185480000|2021-08-17 07:31:20|9416.1|9406.1|9418.6|9408.6|9418.6|9408.6|9416.1|9406.1|4
1629185490000|2021-08-17 07:31:30|9418.4|9408.4|9418|9408|9418.4|9408.4|9417.4|9407.4|6
1629185500000|2021-08-17 07:31:40|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1629185510000|2021-08-17 07:31:50|9418|9408|9418|9408|9418|9408|9417|9407|10
1629185520000|2021-08-17 07:32:00|9417.5|9407.5|9417.5|9407.5|9418.1|9408.1|9416.8|9406.8|13
1629185530000|2021-08-17 07:32:10|9417.3|9407.3|9416|9406|9417.3|9407.3|9415.9|9405.9|8
1629185540000|2021-08-17 07:32:20|9416.1|9406.1|9416.4|9406.4|9416.6|9406.6|9416.1|9406.1|5
1629185550000|2021-08-17 07:32:30|9416.6|9406.6|9416.4|9406.4|9416.6|9406.6|9416.4|9406.4|2
1629185560000|2021-08-17 07:32:40|9416.3|9406.3|9417.5|9407.5|9418|9408|9415.9|9405.9|12
1629185570000|2021-08-17 07:32:50|9417.3|9407.3|9417.8|9407.8|9418|9408|9416.9|9406.9|6
1629185580000|2021-08-17 07:33:00|9417.9|9407.9|9417.5|9407.5|9418|9408|9417.5|9407.5|8
1629185590000|2021-08-17 07:33:10|9417|9407|9416.1|9406.1|9417.5|9407.5|9415.9|9405.9|10
1629185600000|2021-08-17 07:33:20|9416.6|9406.6|9417.8|9407.8|9417.8|9407.8|9416.6|9406.6|5
1629185610000|2021-08-17 07:33:30|9418|9408|9418.1|9408.1|9418.1|9408.1|9417|9407|6
1629185620000|2021-08-17 07:33:40|9418.6|9408.6|9417.8|9407.8|9418.6|9408.6|9417.5|9407.5|6
1629185630000|2021-08-17 07:33:50|9417.9|9407.9|9418.1|9408.1|9418.6|9408.6|9417.9|9407.9|4
1629185640000|2021-08-17 07:34:00|9418.3|9408.3|9418|9408|9419.4|9409.4|9418|9408|6
1629185650000|2021-08-17 07:34:10|9417.8|9407.8|9418.1|9408.1|9418.1|9408.1|9417.8|9407.8|5
1629185660000|2021-08-17 07:34:20|9418.3|9408.3|9419.1|9409.1|9419.1|9409.1|9418.3|9408.3|3
1629185670000|2021-08-17 07:34:30|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.1|9408.1|4
1629185680000|2021-08-17 07:34:40|9418.5|9408.5|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|4
1629185690000|2021-08-17 07:34:50|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.3|9408.3|2
1629185700000|2021-08-17 07:35:00|9418.4|9408.4|9418.3|9408.3|9419.1|9409.1|9418.3|9408.3|4
1629185710000|2021-08-17 07:35:10|9418|9408|9418.5|9408.5|9418.6|9408.6|9418|9408|4
1629185720000|2021-08-17 07:35:20|9417.1|9407.1|9416.3|9406.3|9417.4|9407.4|9416|9406|8
1629185730000|2021-08-17 07:35:30|9416.1|9406.1|9415.3|9405.3|9416.1|9406.1|9415.3|9405.3|4
1629185740000|2021-08-17 07:35:40|9415|9405|9410.6|9400.6|9415|9405|9409.9|9399.9|7
1629185750000|2021-08-17 07:35:50|9410.5|9400.5|9408.5|9398.5|9410.5|9400.5|9408.5|9398.5|6
1629185760000|2021-08-17 07:36:00|9408.3|9398.3|9408|9398|9408.3|9398.3|9408|9398|2
1629185770000|2021-08-17 07:36:10|9408.1|9398.1|9409|9399|9409|9399|9408.1|9398.1|3
1629185790000|2021-08-17 07:36:30|9409.4|9399.4|9407.3|9397.3|9409.8|9399.8|9407.3|9397.3|8
1629185800000|2021-08-17 07:36:40|9407.5|9397.5|9408.4|9398.4|9408.4|9398.4|9407.5|9397.5|3
1629185810000|2021-08-17 07:36:50|9408.1|9398.1|9407.4|9397.4|9408.1|9398.1|9407.4|9397.4|8
1629185820000|2021-08-17 07:37:00|9407.6|9397.6|9407.4|9397.4|9408.5|9398.5|9407.4|9397.4|9
1629185830000|2021-08-17 07:37:10|9407.5|9397.5|9408.9|9398.9|9408.9|9398.9|9407.5|9397.5|7
1629185840000|2021-08-17 07:37:20|9409.1|9399.1|9410.3|9400.3|9410.8|9400.8|9409.1|9399.1|8
1629185850000|2021-08-17 07:37:30|9410.4|9400.4|9411|9401|9411.3|9401.3|9409.8|9399.8|7
1629185860000|2021-08-17 07:37:40|9410.5|9400.5|9410.3|9400.3|9410.9|9400.9|9409.8|9399.8|4
1629185870000|2021-08-17 07:37:50|9410.4|9400.4|9410.8|9400.8|9411.5|9401.5|9410.4|9400.4|8
1629185880000|2021-08-17 07:38:00|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9408.8|9398.8|6
1629185890000|2021-08-17 07:38:10|9409|9399|9409.9|9399.9|9410.3|9400.3|9407.9|9397.9|11
1629185900000|2021-08-17 07:38:20|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|4
1629185910000|2021-08-17 07:38:30|9410|9400|9411.4|9401.4|9411.4|9401.4|9409.8|9399.8|8
1629185920000|2021-08-17 07:38:40|9411.6|9401.6|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|3
1629185930000|2021-08-17 07:38:50|9412|9402|9411.8|9401.8|9412.6|9402.6|9411.8|9401.8|4
1629185940000|2021-08-17 07:39:00|9411.6|9401.6|9414.1|9404.1|9414.3|9404.3|9411.6|9401.6|9
1629185950000|2021-08-17 07:39:10|9414.6|9404.6|9412.3|9402.3|9414.8|9404.8|9411.9|9401.9|7
1629185960000|2021-08-17 07:39:20|9412|9402|9411.5|9401.5|9412|9402|9410.9|9400.9|5
1629185970000|2021-08-17 07:39:30|9411.3|9401.3|9409.1|9399.1|9411.8|9401.8|9409.1|9399.1|9
1629185980000|2021-08-17 07:39:40|9409|9399|9409|9399|9409|9399|9409|9399|1
1629185990000|2021-08-17 07:39:50|9408.8|9398.8|9408|9398|9408.8|9398.8|9408|9398|7
1629186000000|2021-08-17 07:40:00|9408.1|9398.1|9405.8|9395.8|9408.1|9398.1|9405.8|9395.8|7
1629186010000|2021-08-17 07:40:10|9405.9|9395.9|9404|9394|9406.1|9396.1|9404|9394|7
1629186020000|2021-08-17 07:40:20|9404.1|9394.1|9404.4|9394.4|9404.4|9394.4|9404.1|9394.1|2
1629186030000|2021-08-17 07:40:30|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1629186040000|2021-08-17 07:40:40|9403.6|9393.6|9404.9|9394.9|9405.5|9395.5|9403.4|9393.4|10
1629186050000|2021-08-17 07:40:50|9405|9395|9406.4|9396.4|9406.4|9396.4|9405|9395|5
1629186060000|2021-08-17 07:41:00|9406.3|9396.3|9406.6|9396.6|9406.6|9396.6|9406|9396|9
1629186070000|2021-08-17 07:41:10|9406.8|9396.8|9406.4|9396.4|9406.8|9396.8|9403.9|9393.9|13
1629186080000|2021-08-17 07:41:20|9406.6|9396.6|9406.4|9396.4|9406.6|9396.6|9406.4|9396.4|2
1629186090000|2021-08-17 07:41:30|9406.6|9396.6|9407.1|9397.1|9407.1|9397.1|9406.6|9396.6|3
1629186100000|2021-08-17 07:41:40|9406.6|9396.6|9405.8|9395.8|9406.6|9396.6|9405.8|9395.8|6
1629186110000|2021-08-17 07:41:50|9405.6|9395.6|9406|9396|9406|9396|9405.5|9395.5|6
1629186120000|2021-08-17 07:42:00|9406.3|9396.3|9405.1|9395.1|9406.3|9396.3|9405.1|9395.1|5
1629186130000|2021-08-17 07:42:10|9405.4|9395.4|9406.3|9396.3|9406.3|9396.3|9405.4|9395.4|5
1629186140000|2021-08-17 07:42:20|9405.9|9395.9|9405.6|9395.6|9405.9|9395.9|9405.1|9395.1|7
1629186150000|2021-08-17 07:42:30|9405.8|9395.8|9406.4|9396.4|9406.4|9396.4|9405.6|9395.6|5
1629186160000|2021-08-17 07:42:40|9406.3|9396.3|9404.1|9394.1|9406.3|9396.3|9404|9394|7
1629186170000|2021-08-17 07:42:50|9404.4|9394.4|9404.1|9394.1|9404.4|9394.4|9403.9|9393.9|4
1629186180000|2021-08-17 07:43:00|9404|9394|9403.4|9393.4|9404|9394|9403.3|9393.3|7
1629186190000|2021-08-17 07:43:10|9403.3|9393.3|9402.9|9392.9|9403.9|9393.9|9402.9|9392.9|8
1629186200000|2021-08-17 07:43:20|9403.1|9393.1|9402.5|9392.5|9403.1|9393.1|9402.5|9392.5|6
1629186210000|2021-08-17 07:43:30|9402.8|9392.8|9403.1|9393.1|9403.1|9393.1|9402.3|9392.3|6
1629186220000|2021-08-17 07:43:40|9403.4|9393.4|9402.8|9392.8|9403.8|9393.8|9402.6|9392.6|11
1629186230000|2021-08-17 07:43:50|9402.9|9392.9|9404.1|9394.1|9404.1|9394.1|9402.9|9392.9|5
1629186240000|2021-08-17 07:44:00|9404.4|9394.4|9403|9393|9404.5|9394.5|9403|9393|9
1629186250000|2021-08-17 07:44:10|9403.3|9393.3|9403.3|9393.3|9403.9|9393.9|9403|9393|7
1629186260000|2021-08-17 07:44:20|9403.5|9393.5|9403.5|9393.5|9403.9|9393.9|9403.3|9393.3|7
1629186270000|2021-08-17 07:44:30|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1629186280000|2021-08-17 07:44:40|9401.8|9391.8|9401.3|9391.3|9401.8|9391.8|9401.3|9391.3|2
1629186290000|2021-08-17 07:44:50|9401|9391|9400.3|9390.3|9401|9391|9400.3|9390.3|2
1629186300000|2021-08-17 07:45:00|9400.4|9390.4|9400.4|9390.4|9400.4|9390.4|9399|9389|5
1629186320000|2021-08-17 07:45:20|9401.5|9391.5|9400.1|9390.1|9401.8|9391.8|9400.1|9390.1|6
1629186330000|2021-08-17 07:45:30|9399.6|9389.6|9399.1|9389.1|9400.5|9390.5|9399.1|9389.1|9
1629186340000|2021-08-17 07:45:40|9398.6|9388.6|9397.4|9387.4|9399|9389|9397.4|9387.4|7
1629186350000|2021-08-17 07:45:50|9397.1|9387.1|9396.8|9386.8|9398|9388|9396.8|9386.8|8
1629186360000|2021-08-17 07:46:00|9397|9387|9395|9385|9397|9387|9394.9|9384.9|11
1629186370000|2021-08-17 07:46:10|9394.9|9384.9|9394.8|9384.8|9394.9|9384.9|9394.5|9384.5|5
1629186380000|2021-08-17 07:46:20|9395|9385|9394|9384|9395|9385|9393.9|9383.9|9
1629186390000|2021-08-17 07:46:30|9394.1|9384.1|9394.3|9384.3|9394.6|9384.6|9394.1|9384.1|7
1629186400000|2021-08-17 07:46:40|9394.5|9384.5|9395.5|9385.5|9395.9|9385.9|9394.1|9384.1|8
1629186410000|2021-08-17 07:46:50|9394.8|9384.8|9395.4|9385.4|9395.4|9385.4|9394.3|9384.3|10
1629186420000|2021-08-17 07:47:00|9395.1|9385.1|9395.1|9385.1|9395.6|9385.6|9394.3|9384.3|11
1629186430000|2021-08-17 07:47:10|9394.8|9384.8|9394.5|9384.5|9395.1|9385.1|9394.1|9384.1|10
1629186440000|2021-08-17 07:47:20|9394.6|9384.6|9396.8|9386.8|9397.1|9387.1|9394.6|9384.6|11
1629186450000|2021-08-17 07:47:30|9396.4|9386.4|9398.1|9388.1|9398.1|9388.1|9396.4|9386.4|11
1629186460000|2021-08-17 07:47:40|9398|9388|9395.1|9385.1|9398|9388|9395|9385|7
1629186470000|2021-08-17 07:47:50|9396.3|9386.3|9397.4|9387.4|9397.4|9387.4|9396.3|9386.3|9
1629186480000|2021-08-17 07:48:00|9397.6|9387.6|9395.3|9385.3|9398.1|9388.1|9394.9|9384.9|12
1629186490000|2021-08-17 07:48:10|9395|9385|9393.6|9383.6|9395|9385|9393.6|9383.6|2
1629186500000|2021-08-17 07:48:20|9394.1|9384.1|9391.9|9381.9|9394.1|9384.1|9390.8|9380.8|14
1629186510000|2021-08-17 07:48:30|9391.3|9381.3|9392.4|9382.4|9392.9|9382.9|9390.3|9380.3|15
1629186520000|2021-08-17 07:48:40|9392.3|9382.3|9391.9|9381.9|9392.3|9382.3|9391.6|9381.6|5
1629186530000|2021-08-17 07:48:50|9391.6|9381.6|9392|9382|9392|9382|9391.6|9381.6|3
1629186540000|2021-08-17 07:49:00|9392.1|9382.1|9393|9383|9393|9383|9392.1|9382.1|5
1629186550000|2021-08-17 07:49:10|9393.1|9383.1|9394|9384|9394.4|9384.4|9392.6|9382.6|14
1629186560000|2021-08-17 07:49:20|9394.5|9384.5|9393.5|9383.5|9394.9|9384.9|9393.5|9383.5|7
1629186570000|2021-08-17 07:49:30|9393.3|9383.3|9394|9384|9394|9384|9393|9383|7
1629186580000|2021-08-17 07:49:40|9394.1|9384.1|9394.1|9384.1|9394.6|9384.6|9394|9384|6
1629186590000|2021-08-17 07:49:50|9394|9384|9393.3|9383.3|9394|9384|9393.3|9383.3|5
1629186600000|2021-08-17 07:50:00|9393|9383|9394.6|9384.6|9394.6|9384.6|9393|9383|11
1629186610000|2021-08-17 07:50:10|9395.1|9385.1|9395.8|9385.8|9395.8|9385.8|9395.1|9385.1|3
1629186620000|2021-08-17 07:50:20|9396.1|9386.1|9396.4|9386.4|9396.6|9386.6|9396|9386|6
1629186630000|2021-08-17 07:50:30|9396.8|9386.8|9398.1|9388.1|9398.4|9388.4|9396.8|9386.8|7
1629186640000|2021-08-17 07:50:40|9398.4|9388.4|9398.8|9388.8|9399.1|9389.1|9398.4|9388.4|8
1629186660000|2021-08-17 07:51:00|9399|9389|9398.9|9388.9|9399|9389|9398.9|9388.9|2
1629186670000|2021-08-17 07:51:10|9399|9389|9399.5|9389.5|9399.8|9389.8|9399|9389|8
1629186680000|2021-08-17 07:51:20|9399.3|9389.3|9400.6|9390.6|9400.6|9390.6|9399|9389|8
1629186690000|2021-08-17 07:51:30|9400.5|9390.5|9400.6|9390.6|9400.9|9390.9|9400.5|9390.5|7
1629186700000|2021-08-17 07:51:40|9400.9|9390.9|9400.5|9390.5|9401.6|9391.6|9400.1|9390.1|8
1629186710000|2021-08-17 07:51:50|9400.4|9390.4|9400.3|9390.3|9400.6|9390.6|9400.1|9390.1|6
1629186720000|2021-08-17 07:52:00|9400.1|9390.1|9398.8|9388.8|9400.1|9390.1|9398.8|9388.8|8
1629186730000|2021-08-17 07:52:10|9398.9|9388.9|9400.3|9390.3|9400.9|9390.9|9398.9|9388.9|10
1629186740000|2021-08-17 07:52:20|9400.4|9390.4|9401.4|9391.4|9401.4|9391.4|9400.4|9390.4|6
1629186750000|2021-08-17 07:52:30|9401.8|9391.8|9402.1|9392.1|9402.1|9392.1|9401.5|9391.5|4
1629186760000|2021-08-17 07:52:40|9402|9392|9400.8|9390.8|9402|9392|9400.8|9390.8|2
1629186770000|2021-08-17 07:52:50|9400.9|9390.9|9401|9391|9401.6|9391.6|9400.9|9390.9|6
1629186780000|2021-08-17 07:53:00|9400|9390|9400.1|9390.1|9400.1|9390.1|9400|9390|2
1629186790000|2021-08-17 07:53:10|9399.9|9389.9|9398.8|9388.8|9399.9|9389.9|9398.8|9388.8|4
1629186800000|2021-08-17 07:53:20|9399|9389|9398|9388|9399|9389|9397.6|9387.6|11
1629186810000|2021-08-17 07:53:30|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9397.1|9387.1|3
1629186820000|2021-08-17 07:53:40|9397.3|9387.3|9397.6|9387.6|9397.6|9387.6|9397.3|9387.3|3
1629186830000|2021-08-17 07:53:50|9397.4|9387.4|9394.6|9384.6|9397.4|9387.4|9394.6|9384.6|5
1629186840000|2021-08-17 07:54:00|9395.3|9385.3|9395.1|9385.1|9395.5|9385.5|9395.1|9385.1|4
1629186850000|2021-08-17 07:54:10|9395|9385|9394.8|9384.8|9395|9385|9394.5|9384.5|6
1629186860000|2021-08-17 07:54:20|9394.5|9384.5|9394.4|9384.4|9394.5|9384.5|9393.1|9383.1|12
1629186870000|2021-08-17 07:54:30|9394.1|9384.1|9394|9384|9394.4|9384.4|9394|9384|4
1629186880000|2021-08-17 07:54:40|9393.8|9383.8|9394.5|9384.5|9394.5|9384.5|9393.4|9383.4|4
1629186900000|2021-08-17 07:55:00|9394.3|9384.3|9392.8|9382.8|9394.3|9384.3|9392.8|9382.8|9
1629186910000|2021-08-17 07:55:10|9393|9383|9392.4|9382.4|9393|9383|9392.4|9382.4|6
1629186920000|2021-08-17 07:55:20|9392.1|9382.1|9393|9383|9393|9383|9392.1|9382.1|4
1629186930000|2021-08-17 07:55:30|9392.9|9382.9|9391.9|9381.9|9392.9|9382.9|9391.9|9381.9|10
1629186950000|2021-08-17 07:55:50|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9391.9|9381.9|4
1629186960000|2021-08-17 07:56:00|9392.5|9382.5|9394.1|9384.1|9394.1|9384.1|9392.5|9382.5|11
1629186970000|2021-08-17 07:56:10|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|1
1629186980000|2021-08-17 07:56:20|9394.6|9384.6|9395.5|9385.5|9395.6|9385.6|9394.4|9384.4|6
1629186990000|2021-08-17 07:56:30|9395.4|9385.4|9396.5|9386.5|9396.5|9386.5|9394.9|9384.9|5
1629187000000|2021-08-17 07:56:40|9397|9387|9396.5|9386.5|9398.1|9388.1|9396.5|9386.5|5
1629187010000|2021-08-17 07:56:50|9396|9386|9395.3|9385.3|9396|9386|9394.9|9384.9|10
1629187020000|2021-08-17 07:57:00|9395.6|9385.6|9397|9387|9397.6|9387.6|9395.6|9385.6|10
1629187030000|2021-08-17 07:57:10|9397.1|9387.1|9398.1|9388.1|9398.4|9388.4|9397.1|9387.1|8
1629187040000|2021-08-17 07:57:20|9398.4|9388.4|9398.6|9388.6|9398.6|9388.6|9398.4|9388.4|2
1629187050000|2021-08-17 07:57:30|9398.5|9388.5|9397.1|9387.1|9398.5|9388.5|9397.1|9387.1|2
1629187060000|2021-08-17 07:57:40|9397.3|9387.3|9398.3|9388.3|9398.3|9388.3|9397.3|9387.3|3
1629187070000|2021-08-17 07:57:50|9398.4|9388.4|9399.3|9389.3|9399.5|9389.5|9398.4|9388.4|8
1629187080000|2021-08-17 07:58:00|9399.5|9389.5|9400|9390|9400.1|9390.1|9399|9389|11
1629187090000|2021-08-17 07:58:10|9400.1|9390.1|9402.1|9392.1|9402.1|9392.1|9400.1|9390.1|6
1629187100000|2021-08-17 07:58:20|9401.9|9391.9|9402.3|9392.3|9402.3|9392.3|9401.3|9391.3|7
1629187110000|2021-08-17 07:58:30|9402.6|9392.6|9403.1|9393.1|9403.9|9393.9|9402.6|9392.6|4
1629187120000|2021-08-17 07:58:40|9402.5|9392.5|9404.8|9394.8|9405.6|9395.6|9402.5|9392.5|8
1629187130000|2021-08-17 07:58:50|9405|9395|9407.5|9397.5|9407.5|9397.5|9405|9395|12
1629187140000|2021-08-17 07:59:00|9408.1|9398.1|9408.1|9398.1|9408.4|9398.4|9406.4|9396.4|12
1629187150000|2021-08-17 07:59:10|9408|9398|9407.3|9397.3|9408|9398|9406.1|9396.1|12
1629187160000|2021-08-17 07:59:20|9407.5|9397.5|9407.4|9397.4|9407.9|9397.9|9407.4|9397.4|5
1629187170000|2021-08-17 07:59:30|9407.1|9397.1|9407.1|9397.1|9407.1|9397.1|9407.1|9397.1|1
1629187180000|2021-08-17 07:59:40|9407|9397|9406.8|9396.8|9407|9397|9406.8|9396.8|2
1629187190000|2021-08-17 07:59:50|9406.6|9396.6|9405.4|9395.4|9406.6|9396.6|9404.6|9394.6|8
1629187200000|2021-08-17 08:00:00|9405.5|9395.5|9409.5|9399.5|9409.8|9399.8|9405.4|9395.4|14
1629187210000|2021-08-17 08:00:10|9409.6|9399.6|9409.8|9399.8|9409.9|9399.9|9409.6|9399.6|3
1629187220000|2021-08-17 08:00:20|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1629187230000|2021-08-17 08:00:30|9410.1|9400.1|9412.5|9402.5|9412.9|9402.9|9410.1|9400.1|10
1629187240000|2021-08-17 08:00:40|9412.9|9402.9|9412.5|9402.5|9412.9|9402.9|9412.5|9402.5|3
1629187250000|2021-08-17 08:00:50|9412.9|9402.9|9412.9|9402.9|9413|9403|9412.1|9402.1|7
1629187260000|2021-08-17 08:01:00|9412.6|9402.6|9412.3|9402.3|9412.9|9402.9|9411.3|9401.3|17
1629187270000|2021-08-17 08:01:10|9412.5|9402.5|9412.1|9402.1|9412.9|9402.9|9411.5|9401.5|11
1629187280000|2021-08-17 08:01:20|9411.9|9401.9|9409.3|9399.3|9413.1|9403.1|9409.3|9399.3|14
1629187290000|2021-08-17 08:01:30|9409.4|9399.4|9409|9399|9409.6|9399.6|9408.5|9398.5|6
1629187300000|2021-08-17 08:01:40|9408.8|9398.8|9405.4|9395.4|9408.8|9398.8|9405.4|9395.4|11
1629187310000|2021-08-17 08:01:50|9405.1|9395.1|9404.9|9394.9|9405.1|9395.1|9403.8|9393.8|11
1629187320000|2021-08-17 08:02:00|9405.3|9395.3|9406.1|9396.1|9406.6|9396.6|9405.3|9395.3|7
1629187330000|2021-08-17 08:02:10|9406.4|9396.4|9407.1|9397.1|9407.1|9397.1|9406.4|9396.4|6
1629187340000|2021-08-17 08:02:20|9407.4|9397.4|9406.3|9396.3|9407.6|9397.6|9406|9396|7
1629187350000|2021-08-17 08:02:30|9406.4|9396.4|9407.1|9397.1|9407.1|9397.1|9406.4|9396.4|4
1629187360000|2021-08-17 08:02:40|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|1
1629187370000|2021-08-17 08:02:50|9407.1|9397.1|9405|9395|9407.1|9397.1|9405|9395|5
1629187380000|2021-08-17 08:03:00|9404.9|9394.9|9405|9395|9405|9395|9404.8|9394.8|3
1629187390000|2021-08-17 08:03:10|9405.1|9395.1|9407.6|9397.6|9407.9|9397.9|9405.1|9395.1|7
1629187400000|2021-08-17 08:03:20|9408.4|9398.4|9409.4|9399.4|9409.9|9399.9|9408.4|9398.4|7
1629187410000|2021-08-17 08:03:30|9409.1|9399.1|9409.4|9399.4|9409.4|9399.4|9408.5|9398.5|7
1629187420000|2021-08-17 08:03:40|9409.6|9399.6|9408.8|9398.8|9410.6|9400.6|9408.5|9398.5|11
1629187430000|2021-08-17 08:03:50|9408.5|9398.5|9406.5|9396.5|9408.5|9398.5|9406.5|9396.5|6
1629187440000|2021-08-17 08:04:00|9406.4|9396.4|9406.9|9396.9|9406.9|9396.9|9405.8|9395.8|9
1629187450000|2021-08-17 08:04:10|9407.4|9397.4|9406.9|9396.9|9407.4|9397.4|9405.8|9395.8|6
1629187460000|2021-08-17 08:04:20|9406.8|9396.8|9407.6|9397.6|9407.6|9397.6|9405.9|9395.9|7
1629187470000|2021-08-17 08:04:30|9407.5|9397.5|9405.9|9395.9|9407.5|9397.5|9405.9|9395.9|5
1629187480000|2021-08-17 08:04:40|9405.5|9395.5|9404.4|9394.4|9405.5|9395.5|9404.4|9394.4|6
1629187490000|2021-08-17 08:04:50|9404.6|9394.6|9404.6|9394.6|9405.9|9395.9|9404.6|9394.6|8
1629187500000|2021-08-17 08:05:00|9404.8|9394.8|9404.8|9394.8|9406.4|9396.4|9404.8|9394.8|4
1629187510000|2021-08-17 08:05:10|9404.9|9394.9|9407.3|9397.3|9407.3|9397.3|9404.9|9394.9|10
1629187520000|2021-08-17 08:05:20|9407.4|9397.4|9406.5|9396.5|9407.4|9397.4|9406.5|9396.5|3
1629187530000|2021-08-17 08:05:30|9406.6|9396.6|9407.6|9397.6|9407.6|9397.6|9406.6|9396.6|5
1629187540000|2021-08-17 08:05:40|9407.5|9397.5|9406.9|9396.9|9407.5|9397.5|9406.9|9396.9|4
1629187550000|2021-08-17 08:05:50|9407|9397|9406.9|9396.9|9407.3|9397.3|9406.9|9396.9|4
1629187560000|2021-08-17 08:06:00|9406.6|9396.6|9407.6|9397.6|9407.6|9397.6|9406|9396|8
1629187570000|2021-08-17 08:06:10|9407.5|9397.5|9408.4|9398.4|9408.6|9398.6|9407.5|9397.5|5
1629187580000|2021-08-17 08:06:20|9408.6|9398.6|9409.8|9399.8|9410.8|9400.8|9408.6|9398.6|11
1629187590000|2021-08-17 08:06:30|9410|9400|9409.3|9399.3|9410.5|9400.5|9409.3|9399.3|8
1629187600000|2021-08-17 08:06:40|9409|9399|9410.5|9400.5|9410.8|9400.8|9409|9399|8
1629187610000|2021-08-17 08:06:50|9410.9|9400.9|9411.8|9401.8|9411.8|9401.8|9410.9|9400.9|4
1629187620000|2021-08-17 08:07:00|9412|9402|9411.5|9401.5|9412.1|9402.1|9410.4|9400.4|5
1629187630000|2021-08-17 08:07:10|9411.6|9401.6|9411|9401|9411.6|9401.6|9410.3|9400.3|10
1629187640000|2021-08-17 08:07:20|9411.3|9401.3|9411.8|9401.8|9411.8|9401.8|9411.3|9401.3|2
1629187650000|2021-08-17 08:07:30|9412.1|9402.1|9412.4|9402.4|9412.4|9402.4|9412.1|9402.1|2
1629187660000|2021-08-17 08:07:40|9411.5|9401.5|9412.1|9402.1|9412.1|9402.1|9411.5|9401.5|3
1629187670000|2021-08-17 08:07:50|9411.8|9401.8|9409.5|9399.5|9411.8|9401.8|9409.5|9399.5|10
1629187680000|2021-08-17 08:08:00|9409.1|9399.1|9408.3|9398.3|9409.1|9399.1|9408|9398|6
1629187690000|2021-08-17 08:08:10|9408.5|9398.5|9408.9|9398.9|9408.9|9398.9|9408.5|9398.5|2
1629187700000|2021-08-17 08:08:20|9408.8|9398.8|9407.4|9397.4|9408.8|9398.8|9407.4|9397.4|2
1629187710000|2021-08-17 08:08:30|9407.1|9397.1|9407.5|9397.5|9408.1|9398.1|9406.9|9396.9|5
1629187720000|2021-08-17 08:08:40|9407.8|9397.8|9408|9398|9408.4|9398.4|9407.6|9397.6|5
1629187730000|2021-08-17 08:08:50|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1629187740000|2021-08-17 08:09:00|9407.4|9397.4|9407.8|9397.8|9408.4|9398.4|9407.4|9397.4|9
1629187750000|2021-08-17 08:09:10|9408|9398|9409|9399|9409|9399|9408|9398|4
1629187760000|2021-08-17 08:09:20|9408.8|9398.8|9408.8|9398.8|9409|9399|9407.5|9397.5|7
1629187770000|2021-08-17 08:09:30|9409|9399|9409.4|9399.4|9409.5|9399.5|9409|9399|4
1629187780000|2021-08-17 08:09:40|9408.3|9398.3|9408.8|9398.8|9409.1|9399.1|9407.8|9397.8|7
1629187790000|2021-08-17 08:09:50|9408|9398|9410.5|9400.5|9410.5|9400.5|9408|9398|11
1629187800000|2021-08-17 08:10:00|9410.3|9400.3|9411.8|9401.8|9411.8|9401.8|9409.6|9399.6|12
1629187810000|2021-08-17 08:10:10|9412|9402|9412.1|9402.1|9412.1|9402.1|9411.8|9401.8|4
1629187820000|2021-08-17 08:10:20|9411.9|9401.9|9411.5|9401.5|9411.9|9401.9|9410.8|9400.8|11
1629187830000|2021-08-17 08:10:30|9411.9|9401.9|9409.8|9399.8|9412.1|9402.1|9409.8|9399.8|8
1629187840000|2021-08-17 08:10:40|9410|9400|9409.3|9399.3|9410.5|9400.5|9408.8|9398.8|11
1629187850000|2021-08-17 08:10:50|9409.6|9399.6|9408.8|9398.8|9409.6|9399.6|9408.8|9398.8|3
1629187860000|2021-08-17 08:11:00|9408.5|9398.5|9408.4|9398.4|9408.8|9398.8|9407.6|9397.6|10
1629187870000|2021-08-17 08:11:10|9408.3|9398.3|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|7
1629187880000|2021-08-17 08:11:20|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9406.9|9396.9|9
1629187890000|2021-08-17 08:11:30|9408.4|9398.4|9408|9398|9408.6|9398.6|9408|9398|3
1629187900000|2021-08-17 08:11:40|9407.9|9397.9|9409|9399|9409.4|9399.4|9407.9|9397.9|12
1629187910000|2021-08-17 08:11:50|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|9408|9398|6
1629187920000|2021-08-17 08:12:00|9410.4|9400.4|9409.8|9399.8|9410.5|9400.5|9409|9399|8
1629187930000|2021-08-17 08:12:10|9410|9400|9410.8|9400.8|9410.8|9400.8|9409|9399|5
1629187940000|2021-08-17 08:12:20|9411|9401|9412.1|9402.1|9412.1|9402.1|9411|9401|6
1629187950000|2021-08-17 08:12:30|9411.9|9401.9|9413.6|9403.6|9413.6|9403.6|9411.9|9401.9|5
1629187960000|2021-08-17 08:12:40|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1629187970000|2021-08-17 08:12:50|9413.8|9403.8|9414.1|9404.1|9414.8|9404.8|9412.8|9402.8|13
1629187980000|2021-08-17 08:13:00|9413.8|9403.8|9412.9|9402.9|9413.8|9403.8|9412.5|9402.5|4
1629187990000|2021-08-17 08:13:10|9412.6|9402.6|9412.1|9402.1|9412.6|9402.6|9412.1|9402.1|2
1629188000000|2021-08-17 08:13:20|9411.9|9401.9|9412.3|9402.3|9412.3|9402.3|9411.9|9401.9|2
1629188010000|2021-08-17 08:13:30|9412.4|9402.4|9413.3|9403.3|9414.6|9404.6|9412.4|9402.4|8
1629188020000|2021-08-17 08:13:40|9413.5|9403.5|9412.3|9402.3|9413.5|9403.5|9412.3|9402.3|9
1629188030000|2021-08-17 08:13:50|9412.4|9402.4|9412|9402|9412.6|9402.6|9412|9402|5
1629188040000|2021-08-17 08:14:00|9412.3|9402.3|9413.4|9403.4|9413.6|9403.6|9412.3|9402.3|8
1629188050000|2021-08-17 08:14:10|9413|9403|9412.9|9402.9|9413|9403|9412.1|9402.1|5
1629188060000|2021-08-17 08:14:20|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1629188070000|2021-08-17 08:14:30|9412.9|9402.9|9411|9401|9413.3|9403.3|9411|9401|12
1629188080000|2021-08-17 08:14:40|9411.3|9401.3|9411.3|9401.3|9411.4|9401.4|9411|9401|5
1629188090000|2021-08-17 08:14:50|9411.6|9401.6|9411|9401|9411.8|9401.8|9410.5|9400.5|7
1629188100000|2021-08-17 08:15:00|9411.3|9401.3|9412.1|9402.1|9412.4|9402.4|9411|9401|8
1629188110000|2021-08-17 08:15:10|9412|9402|9412.1|9402.1|9412.1|9402.1|9411.6|9401.6|5
1629188120000|2021-08-17 08:15:20|9411.9|9401.9|9412|9402|9412|9402|9411|9401|6
1629188130000|2021-08-17 08:15:30|9412.1|9402.1|9412.4|9402.4|9412.4|9402.4|9412.1|9402.1|2
1629188140000|2021-08-17 08:15:40|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|3
1629188150000|2021-08-17 08:15:50|9413.8|9403.8|9413.8|9403.8|9414|9404|9413.8|9403.8|3
1629188160000|2021-08-17 08:16:00|9414|9404|9415.5|9405.5|9415.5|9405.5|9413.8|9403.8|5
1629188170000|2021-08-17 08:16:10|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9415|9405|4
1629188180000|2021-08-17 08:16:20|9415.5|9405.5|9417.3|9407.3|9417.3|9407.3|9415.5|9405.5|3
1629188190000|2021-08-17 08:16:30|9417|9407|9417|9407|9417.3|9407.3|9416|9406|6
1629188200000|2021-08-17 08:16:40|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|2
1629188210000|2021-08-17 08:16:50|9417.6|9407.6|9419.4|9409.4|9419.8|9409.8|9417.6|9407.6|6
1629188220000|2021-08-17 08:17:00|9419.6|9409.6|9419.9|9409.9|9420.9|9410.9|9419.4|9409.4|12
1629188230000|2021-08-17 08:17:10|9420|9410|9419|9409|9420.9|9410.9|9419|9409|10
1629188240000|2021-08-17 08:17:20|9418.9|9408.9|9420.6|9410.6|9420.6|9410.6|9418.9|9408.9|7
1629188250000|2021-08-17 08:17:30|9420.9|9410.9|9420.3|9410.3|9420.9|9410.9|9420|9410|5
1629188260000|2021-08-17 08:17:40|9420|9410|9418.3|9408.3|9420|9410|9418.3|9408.3|6
1629188270000|2021-08-17 08:17:50|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|3
1629188280000|2021-08-17 08:18:00|9418|9408|9417.8|9407.8|9418.1|9408.1|9417.5|9407.5|5
1629188290000|2021-08-17 08:18:10|9417.6|9407.6|9416.8|9406.8|9417.6|9407.6|9416.5|9406.5|4
1629188300000|2021-08-17 08:18:20|9416.9|9406.9|9414.9|9404.9|9417.8|9407.8|9414.6|9404.6|10
1629188310000|2021-08-17 08:18:30|9415.1|9405.1|9416.1|9406.1|9416.6|9406.6|9415.1|9405.1|10
1629188320000|2021-08-17 08:18:40|9415.9|9405.9|9415.9|9405.9|9416.4|9406.4|9415.8|9405.8|5
1629188330000|2021-08-17 08:18:50|9415.1|9405.1|9414.1|9404.1|9415.1|9405.1|9414.1|9404.1|8
1629188340000|2021-08-17 08:19:00|9414|9404|9416.6|9406.6|9416.6|9406.6|9413.5|9403.5|13
1629188350000|2021-08-17 08:19:10|9416.4|9406.4|9415|9405|9416.4|9406.4|9415|9405|5
1629188360000|2021-08-17 08:19:20|9415.3|9405.3|9416.1|9406.1|9416.1|9406.1|9415.3|9405.3|4
1629188370000|2021-08-17 08:19:30|9415.6|9405.6|9414.6|9404.6|9415.6|9405.6|9414.6|9404.6|5
1629188380000|2021-08-17 08:19:40|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|1
1629188390000|2021-08-17 08:19:50|9415.1|9405.1|9413.1|9403.1|9415.1|9405.1|9413.1|9403.1|9
1629188400000|2021-08-17 08:20:00|9413.4|9403.4|9413.6|9403.6|9413.9|9403.9|9412.6|9402.6|8
1629188410000|2021-08-17 08:20:10|9412.5|9402.5|9411.9|9401.9|9412.5|9402.5|9411.9|9401.9|6
1629188420000|2021-08-17 08:20:20|9410.5|9400.5|9409.1|9399.1|9410.5|9400.5|9408|9398|5
1629188430000|2021-08-17 08:20:30|9408.6|9398.6|9409|9399|9409.3|9399.3|9407.6|9397.6|15
1629188440000|2021-08-17 08:20:40|9409.4|9399.4|9408.8|9398.8|9410.4|9400.4|9408.5|9398.5|16
1629188450000|2021-08-17 08:20:50|9409.1|9399.1|9409.6|9399.6|9410.1|9400.1|9409.1|9399.1|11
1629188460000|2021-08-17 08:21:00|9409.3|9399.3|9409.1|9399.1|9409.4|9399.4|9409.1|9399.1|3
1629188470000|2021-08-17 08:21:10|9409.4|9399.4|9412.1|9402.1|9412.1|9402.1|9409.4|9399.4|6
1629188480000|2021-08-17 08:21:20|9411.9|9401.9|9412.5|9402.5|9412.6|9402.6|9411|9401|7
1629188490000|2021-08-17 08:21:30|9412.3|9402.3|9411.3|9401.3|9412.4|9402.4|9410.9|9400.9|8
1629188500000|2021-08-17 08:21:40|9411.9|9401.9|9414.1|9404.1|9414.1|9404.1|9411.5|9401.5|8
1629188520000|2021-08-17 08:22:00|9414.6|9404.6|9415.8|9405.8|9415.9|9405.9|9414.6|9404.6|6
1629188530000|2021-08-17 08:22:10|9416.6|9406.6|9415.1|9405.1|9417.9|9407.9|9414.5|9404.5|11
1629188540000|2021-08-17 08:22:20|9415|9405|9413.1|9403.1|9415|9405|9413.1|9403.1|4
1629188550000|2021-08-17 08:22:30|9412.9|9402.9|9413.6|9403.6|9413.6|9403.6|9412.4|9402.4|6
1629188560000|2021-08-17 08:22:40|9413.9|9403.9|9414|9404|9414.6|9404.6|9413.4|9403.4|10
1629188570000|2021-08-17 08:22:50|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|2
1629188580000|2021-08-17 08:23:00|9413.1|9403.1|9415|9405|9415|9405|9413.1|9403.1|4
1629188590000|2021-08-17 08:23:10|9414.9|9404.9|9415|9405|9415|9405|9414.9|9404.9|2
1629188600000|2021-08-17 08:23:20|9414.9|9404.9|9415.1|9405.1|9415.1|9405.1|9414.1|9404.1|6
1629188610000|2021-08-17 08:23:30|9415.4|9405.4|9415.9|9405.9|9415.9|9405.9|9415.4|9405.4|2
1629188620000|2021-08-17 08:23:40|9416.1|9406.1|9416.6|9406.6|9416.6|9406.6|9416.1|9406.1|5
1629188630000|2021-08-17 08:23:50|9415|9405|9415.9|9405.9|9416|9406|9415|9405|5
1629188640000|2021-08-17 08:24:00|9416|9406|9416.4|9406.4|9416.6|9406.6|9416|9406|4
1629188650000|2021-08-17 08:24:10|9416.6|9406.6|9416.4|9406.4|9416.6|9406.6|9416.4|9406.4|2
1629188660000|2021-08-17 08:24:20|9416.3|9406.3|9411.1|9401.1|9416.3|9406.3|9411.1|9401.1|6
1629188670000|2021-08-17 08:24:30|9411.3|9401.3|9412.3|9402.3|9413|9403|9411.3|9401.3|8
1629188680000|2021-08-17 08:24:40|9412.4|9402.4|9413.8|9403.8|9413.8|9403.8|9412.4|9402.4|5
1629188690000|2021-08-17 08:24:50|9414.3|9404.3|9415.5|9405.5|9415.6|9405.6|9414.3|9404.3|7
1629188700000|2021-08-17 08:25:00|9415.6|9405.6|9414.5|9404.5|9415.6|9405.6|9414.5|9404.5|10
1629188710000|2021-08-17 08:25:10|9414.6|9404.6|9415.4|9405.4|9415.6|9405.6|9414.6|9404.6|6
1629188720000|2021-08-17 08:25:20|9415.5|9405.5|9416.8|9406.8|9416.8|9406.8|9415|9405|9
1629188730000|2021-08-17 08:25:30|9416.4|9406.4|9417.1|9407.1|9417.6|9407.6|9416|9406|15
1629188740000|2021-08-17 08:25:40|9417.4|9407.4|9417.5|9407.5|9417.9|9407.9|9417|9407|10
1629188750000|2021-08-17 08:25:50|9417.3|9407.3|9416.9|9406.9|9417.8|9407.8|9416.6|9406.6|13
1629188760000|2021-08-17 08:26:00|9416.6|9406.6|9417.8|9407.8|9417.8|9407.8|9416.5|9406.5|6
1629188770000|2021-08-17 08:26:10|9418.1|9408.1|9419.5|9409.5|9419.5|9409.5|9418.1|9408.1|6
1629188780000|2021-08-17 08:26:20|9419.8|9409.8|9418.4|9408.4|9419.8|9409.8|9418.4|9408.4|7
1629188790000|2021-08-17 08:26:30|9417.9|9407.9|9415|9405|9417.9|9407.9|9413.3|9403.3|6
1629188800000|2021-08-17 08:26:40|9415.4|9405.4|9414.9|9404.9|9415.4|9405.4|9414.9|9404.9|2
1629188810000|2021-08-17 08:26:50|9414.8|9404.8|9414|9404|9415|9405|9414|9404|6
1629188820000|2021-08-17 08:27:00|9413.4|9403.4|9413.8|9403.8|9414.9|9404.9|9413.3|9403.3|12
1629188830000|2021-08-17 08:27:10|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|4
1629188840000|2021-08-17 08:27:20|9413.5|9403.5|9413.1|9403.1|9413.8|9403.8|9413.1|9403.1|4
1629188850000|2021-08-17 08:27:30|9413.3|9403.3|9414.8|9404.8|9414.8|9404.8|9413.3|9403.3|4
1629188860000|2021-08-17 08:27:40|9414.9|9404.9|9415|9405|9416.1|9406.1|9414.9|9404.9|3
1629188870000|2021-08-17 08:27:50|9415.1|9405.1|9417|9407|9417|9407|9415.1|9405.1|8
1629188880000|2021-08-17 08:28:00|9416.8|9406.8|9415.3|9405.3|9416.8|9406.8|9415|9405|9
1629188890000|2021-08-17 08:28:10|9415.9|9405.9|9415.1|9405.1|9415.9|9405.9|9415|9405|7
1629188900000|2021-08-17 08:28:20|9415.4|9405.4|9415|9405|9415.9|9405.9|9415|9405|10
1629188910000|2021-08-17 08:28:30|9414.3|9404.3|9414.6|9404.6|9414.9|9404.9|9414.3|9404.3|5
1629188920000|2021-08-17 08:28:40|9414.8|9404.8|9414.8|9404.8|9415.9|9405.9|9414.3|9404.3|10
1629188930000|2021-08-17 08:28:50|9415.1|9405.1|9414.8|9404.8|9415.1|9405.1|9414.1|9404.1|9
1629188940000|2021-08-17 08:29:00|9414.5|9404.5|9415.1|9405.1|9415.1|9405.1|9414.3|9404.3|6
1629188960000|2021-08-17 08:29:20|9415.4|9405.4|9424.1|9414.1|9424.1|9414.1|9415.1|9405.1|14
1629188970000|2021-08-17 08:29:30|9424|9414|9420.1|9410.1|9424|9414|9420.1|9410.1|8
1629188980000|2021-08-17 08:29:40|9419.9|9409.9|9422.8|9412.8|9422.8|9412.8|9419.9|9409.9|15
1629188990000|2021-08-17 08:29:50|9422.6|9412.6|9421.6|9411.6|9422.6|9412.6|9421.5|9411.5|4
1629189000000|2021-08-17 08:30:00|9421.5|9411.5|9421.6|9411.6|9424.1|9414.1|9421.4|9411.4|12
1629189010000|2021-08-17 08:30:10|9422.1|9412.1|9422|9412|9422.5|9412.5|9422|9412|5
1629189020000|2021-08-17 08:30:20|9422.1|9412.1|9423.5|9413.5|9424|9414|9422.1|9412.1|8
1629189030000|2021-08-17 08:30:30|9423.6|9413.6|9422.4|9412.4|9423.8|9413.8|9421.8|9411.8|15
1629189040000|2021-08-17 08:30:40|9422.9|9412.9|9423|9413|9423|9413|9422.8|9412.8|4
1629189050000|2021-08-17 08:30:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1629189060000|2021-08-17 08:31:00|9423.3|9413.3|9428.3|9418.3|9428.3|9418.3|9423.3|9413.3|12
1629189070000|2021-08-17 08:31:10|9427.3|9417.3|9426.6|9416.6|9427.3|9417.3|9425.5|9415.5|7
1629189080000|2021-08-17 08:31:20|9426.9|9416.9|9426.9|9416.9|9428.4|9418.4|9426.8|9416.8|8
1629189090000|2021-08-17 08:31:30|9426.8|9416.8|9425.9|9415.9|9426.8|9416.8|9425.6|9415.6|4
1629189100000|2021-08-17 08:31:40|9426.1|9416.1|9426.9|9416.9|9428.3|9418.3|9426.1|9416.1|11
1629189110000|2021-08-17 08:31:50|9426.8|9416.8|9429.6|9419.6|9429.9|9419.9|9426.8|9416.8|14
1629189120000|2021-08-17 08:32:00|9429.3|9419.3|9427.4|9417.4|9429.3|9419.3|9427.4|9417.4|5
1629189130000|2021-08-17 08:32:10|9427.3|9417.3|9425.8|9415.8|9427.6|9417.6|9425.4|9415.4|13
1629189140000|2021-08-17 08:32:20|9425.9|9415.9|9424.9|9414.9|9428|9418|9424.9|9414.9|4
1629189150000|2021-08-17 08:32:30|9425.1|9415.1|9423.9|9413.9|9425.8|9415.8|9423.9|9413.9|9
1629189160000|2021-08-17 08:32:40|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1629189170000|2021-08-17 08:32:50|9424|9414|9423.3|9413.3|9424|9414|9422.9|9412.9|4
1629189180000|2021-08-17 08:33:00|9423.1|9413.1|9423.6|9413.6|9423.9|9413.9|9423|9413|6
1629189190000|2021-08-17 08:33:10|9423.4|9413.4|9422.8|9412.8|9423.4|9413.4|9422.8|9412.8|2
1629189200000|2021-08-17 08:33:20|9423|9413|9424.5|9414.5|9424.5|9414.5|9423|9413|5
1629189210000|2021-08-17 08:33:30|9424.3|9414.3|9423.6|9413.6|9424.6|9414.6|9423.6|9413.6|5
1629189220000|2021-08-17 08:33:40|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|1
1629189230000|2021-08-17 08:33:50|9423.3|9413.3|9423|9413|9423.5|9413.5|9423|9413|3
1629189240000|2021-08-17 08:34:00|9423.3|9413.3|9423.5|9413.5|9425.9|9415.9|9423.3|9413.3|12
1629189250000|2021-08-17 08:34:10|9423.8|9413.8|9423.9|9413.9|9423.9|9413.9|9423.8|9413.8|2
1629189260000|2021-08-17 08:34:20|9424|9414|9424.5|9414.5|9424.5|9414.5|9424|9414|2
1629189270000|2021-08-17 08:34:30|9424.4|9414.4|9421.6|9411.6|9424.4|9414.4|9421.6|9411.6|4
1629189280000|2021-08-17 08:34:40|9421.9|9411.9|9423.5|9413.5|9423.5|9413.5|9421.9|9411.9|8
1629189290000|2021-08-17 08:34:50|9423.6|9413.6|9423.8|9413.8|9423.9|9413.9|9423.3|9413.3|7
1629189300000|2021-08-17 08:35:00|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1629189310000|2021-08-17 08:35:10|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|4
1629189320000|2021-08-17 08:35:20|9424.9|9414.9|9424.5|9414.5|9424.9|9414.9|9424.5|9414.5|2
1629189330000|2021-08-17 08:35:30|9424.6|9414.6|9424.4|9414.4|9425.3|9415.3|9424.4|9414.4|7
1629189340000|2021-08-17 08:35:40|9424.1|9414.1|9420.5|9410.5|9424.1|9414.1|9420.1|9410.1|15
1629189350000|2021-08-17 08:35:50|9419.9|9409.9|9420.8|9410.8|9420.8|9410.8|9419.9|9409.9|5
1629189360000|2021-08-17 08:36:00|9421|9411|9420.8|9410.8|9421.5|9411.5|9420.8|9410.8|9
1629189370000|2021-08-17 08:36:10|9420.9|9410.9|9421.8|9411.8|9422.3|9412.3|9420.9|9410.9|8
1629189380000|2021-08-17 08:36:20|9421.9|9411.9|9424.9|9414.9|9424.9|9414.9|9421.9|9411.9|7
1629189390000|2021-08-17 08:36:30|9424.8|9414.8|9424.4|9414.4|9424.8|9414.8|9423.5|9413.5|11
1629189410000|2021-08-17 08:36:50|9424.6|9414.6|9426.5|9416.5|9426.6|9416.6|9424.6|9414.6|6
1629189420000|2021-08-17 08:37:00|9426.8|9416.8|9426.8|9416.8|9427.1|9417.1|9426.5|9416.5|6
1629189430000|2021-08-17 08:37:10|9426.5|9416.5|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|2
1629189440000|2021-08-17 08:37:20|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426|9416|3
1629189450000|2021-08-17 08:37:30|9426|9416|9425|9415|9426|9416|9424.5|9414.5|9
1629189460000|2021-08-17 08:37:40|9425.6|9415.6|9425.1|9415.1|9426|9416|9425.1|9415.1|5
1629189470000|2021-08-17 08:37:50|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.4|9415.4|3
1629189480000|2021-08-17 08:38:00|9425.1|9415.1|9423.4|9413.4|9425.1|9415.1|9423.4|9413.4|4
1629189490000|2021-08-17 08:38:10|9423.3|9413.3|9421.8|9411.8|9423.3|9413.3|9421.8|9411.8|7
1629189500000|2021-08-17 08:38:20|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9422|9412|5
1629189510000|2021-08-17 08:38:30|9423.1|9413.1|9426|9416|9426.1|9416.1|9423.1|9413.1|12
1629189520000|2021-08-17 08:38:40|9426.1|9416.1|9426|9416|9426.8|9416.8|9425.8|9415.8|11
1629189530000|2021-08-17 08:38:50|9426.1|9416.1|9427.3|9417.3|9427.3|9417.3|9426.1|9416.1|7
1629189540000|2021-08-17 08:39:00|9427|9417|9428|9418|9428|9418|9426.8|9416.8|10
1629189550000|2021-08-17 08:39:10|9428.3|9418.3|9427.6|9417.6|9428.3|9418.3|9427.6|9417.6|3
1629189560000|2021-08-17 08:39:20|9427.8|9417.8|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|4
1629189570000|2021-08-17 08:39:30|9428.1|9418.1|9426|9416|9428.1|9418.1|9426|9416|3
1629189580000|2021-08-17 08:39:40|9425.8|9415.8|9425.6|9415.6|9426.6|9416.6|9425.6|9415.6|6
1629189590000|2021-08-17 08:39:50|9425.5|9415.5|9426.1|9416.1|9426.9|9416.9|9424.1|9414.1|8
1629189600000|2021-08-17 08:40:00|9426|9416|9425.8|9415.8|9426|9416|9424.1|9414.1|7
1629189610000|2021-08-17 08:40:10|9425.3|9415.3|9426.5|9416.5|9426.5|9416.5|9424.9|9414.9|8
1629189620000|2021-08-17 08:40:20|9426.6|9416.6|9427.3|9417.3|9427.5|9417.5|9426.5|9416.5|8
1629189630000|2021-08-17 08:40:30|9427.5|9417.5|9427.4|9417.4|9429|9419|9427.4|9417.4|10
1629189640000|2021-08-17 08:40:40|9427.3|9417.3|9428.4|9418.4|9428.4|9418.4|9426|9416|8
1629189650000|2021-08-17 08:40:50|9428.1|9418.1|9428.3|9418.3|9428.3|9418.3|9426.6|9416.6|12
1629189660000|2021-08-17 08:41:00|9428.4|9418.4|9429.4|9419.4|9430|9420|9428.4|9418.4|9
1629189670000|2021-08-17 08:41:10|9428.8|9418.8|9429|9419|9429|9419|9426.9|9416.9|10
1629189680000|2021-08-17 08:41:20|9428.6|9418.6|9429.3|9419.3|9429.3|9419.3|9428.6|9418.6|5
1629189690000|2021-08-17 08:41:30|9429.5|9419.5|9429.4|9419.4|9430|9420|9429.4|9419.4|5
1629189700000|2021-08-17 08:41:40|9429.3|9419.3|9427.9|9417.9|9429.3|9419.3|9427.5|9417.5|3
1629189710000|2021-08-17 08:41:50|9427.6|9417.6|9428|9418|9428.1|9418.1|9427|9417|9
1629189720000|2021-08-17 08:42:00|9427.6|9417.6|9428.5|9418.5|9428.5|9418.5|9426.1|9416.1|11
1629189730000|2021-08-17 08:42:10|9428.8|9418.8|9428.5|9418.5|9428.8|9418.8|9428.4|9418.4|5
1629189740000|2021-08-17 08:42:20|9428.8|9418.8|9428.3|9418.3|9429|9419|9427.6|9417.6|8
1629189750000|2021-08-17 08:42:30|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428.4|9418.4|6
1629189760000|2021-08-17 08:42:40|9428.5|9418.5|9425.6|9415.6|9428.5|9418.5|9425.6|9415.6|8
1629189770000|2021-08-17 08:42:50|9425.3|9415.3|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|9
1629189780000|2021-08-17 08:43:00|9423.8|9413.8|9424.3|9414.3|9424.6|9414.6|9423.8|9413.8|9
1629189790000|2021-08-17 08:43:10|9424.1|9414.1|9422.5|9412.5|9424.1|9414.1|9422.5|9412.5|6
1629189800000|2021-08-17 08:43:20|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|3
1629189810000|2021-08-17 08:43:30|9422.5|9412.5|9422.9|9412.9|9423.4|9413.4|9422.5|9412.5|4
1629189820000|2021-08-17 08:43:40|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1629189830000|2021-08-17 08:43:50|9422|9412|9421.6|9411.6|9422.8|9412.8|9421.6|9411.6|6
1629189840000|2021-08-17 08:44:00|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421|9411|4
1629189850000|2021-08-17 08:44:10|9421|9411|9421.3|9411.3|9421.6|9411.6|9421|9411|3
1629189860000|2021-08-17 08:44:20|9421|9411|9422.5|9412.5|9423.1|9413.1|9421|9411|8
1629189870000|2021-08-17 08:44:30|9422.4|9412.4|9422.1|9412.1|9422.9|9412.9|9422.1|9412.1|8
1629189880000|2021-08-17 08:44:40|9422|9412|9421.9|9411.9|9422.3|9412.3|9421.8|9411.8|4
1629189890000|2021-08-17 08:44:50|9420.9|9410.9|9419.4|9409.4|9420.9|9410.9|9419.4|9409.4|9
1629189900000|2021-08-17 08:45:00|9419.5|9409.5|9419.4|9409.4|9420.5|9410.5|9419.4|9409.4|6
1629189910000|2021-08-17 08:45:10|9419.8|9409.8|9420|9410|9420.3|9410.3|9419|9409|10
1629189920000|2021-08-17 08:45:20|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9420.1|9410.1|2
1629189930000|2021-08-17 08:45:30|9420|9410|9418.5|9408.5|9420|9410|9418|9408|6
1629189940000|2021-08-17 08:45:40|9418.4|9408.4|9417|9407|9418.4|9408.4|9416.1|9406.1|10
1629189950000|2021-08-17 08:45:50|9416.8|9406.8|9415.3|9405.3|9416.8|9406.8|9415|9405|4
1629189960000|2021-08-17 08:46:00|9415.4|9405.4|9413.6|9403.6|9415.4|9405.4|9413.6|9403.6|14
1629189970000|2021-08-17 08:46:10|9413.8|9403.8|9413.3|9403.3|9414.6|9404.6|9412.8|9402.8|8
1629189990000|2021-08-17 08:46:30|9413.5|9403.5|9413.4|9403.4|9414.5|9404.5|9412.5|9402.5|6
1629190000000|2021-08-17 08:46:40|9412.9|9402.9|9409.5|9399.5|9412.9|9402.9|9409.5|9399.5|6
1629190010000|2021-08-17 08:46:50|9409.8|9399.8|9408.3|9398.3|9409.8|9399.8|9407.4|9397.4|18
1629190020000|2021-08-17 08:47:00|9408.5|9398.5|9408.8|9398.8|9409.5|9399.5|9408.5|9398.5|8
1629190030000|2021-08-17 08:47:10|9409|9399|9410.5|9400.5|9410.5|9400.5|9409|9399|4
1629190040000|2021-08-17 08:47:20|9410.8|9400.8|9412.4|9402.4|9412.4|9402.4|9410.8|9400.8|5
1629190050000|2021-08-17 08:47:30|9411.1|9401.1|9410.4|9400.4|9411.1|9401.1|9410|9400|8
1629190060000|2021-08-17 08:47:40|9410.1|9400.1|9410|9400|9411|9401|9410|9400|5
1629190070000|2021-08-17 08:47:50|9409.9|9399.9|9409|9399|9409.9|9399.9|9408.8|9398.8|6
1629190080000|2021-08-17 08:48:00|9409.3|9399.3|9410.5|9400.5|9410.5|9400.5|9408|9398|12
1629190090000|2021-08-17 08:48:10|9410.6|9400.6|9410.8|9400.8|9410.8|9400.8|9409.6|9399.6|7
1629190100000|2021-08-17 08:48:20|9410.5|9400.5|9410|9400|9410.5|9400.5|9409.5|9399.5|7
1629190110000|2021-08-17 08:48:30|9409.8|9399.8|9410|9400|9410.1|9400.1|9409.5|9399.5|6
1629190120000|2021-08-17 08:48:40|9409.8|9399.8|9410|9400|9410.4|9400.4|9409.5|9399.5|6
1629190130000|2021-08-17 08:48:50|9410.3|9400.3|9410.4|9400.4|9411|9401|9410.3|9400.3|6
1629190140000|2021-08-17 08:49:00|9410.8|9400.8|9412.5|9402.5|9412.5|9402.5|9410.8|9400.8|4
1629190160000|2021-08-17 08:49:20|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1629190170000|2021-08-17 08:49:30|9412|9402|9412.5|9402.5|9412.5|9402.5|9412|9402|4
1629190180000|2021-08-17 08:49:40|9412.6|9402.6|9413.4|9403.4|9413.5|9403.5|9412.6|9402.6|4
1629190190000|2021-08-17 08:49:50|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|2
1629190200000|2021-08-17 08:50:00|9413.8|9403.8|9411.8|9401.8|9413.8|9403.8|9411.8|9401.8|5
1629190210000|2021-08-17 08:50:10|9412|9402|9412.4|9402.4|9413.3|9403.3|9412|9402|5
1629190220000|2021-08-17 08:50:20|9412.8|9402.8|9413.1|9403.1|9413.6|9403.6|9412.8|9402.8|5
1629190230000|2021-08-17 08:50:30|9413|9403|9413.4|9403.4|9413.4|9403.4|9411.8|9401.8|7
1629190240000|2021-08-17 08:50:40|9413.5|9403.5|9413.5|9403.5|9413.8|9403.8|9413.3|9403.3|6
1629190250000|2021-08-17 08:50:50|9413.6|9403.6|9412.5|9402.5|9414|9404|9412.5|9402.5|5
1629190260000|2021-08-17 08:51:00|9412.4|9402.4|9411.8|9401.8|9412.4|9402.4|9411.8|9401.8|4
1629190270000|2021-08-17 08:51:10|9412.1|9402.1|9411.9|9401.9|9412.1|9402.1|9411.9|9401.9|2
1629190280000|2021-08-17 08:51:20|9412.1|9402.1|9411.9|9401.9|9412.4|9402.4|9411.9|9401.9|4
1629190290000|2021-08-17 08:51:30|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|1
1629190300000|2021-08-17 08:51:40|9412|9402|9410.3|9400.3|9412|9402|9410.3|9400.3|6
1629190310000|2021-08-17 08:51:50|9410|9400|9412.5|9402.5|9412.6|9402.6|9410|9400|4
1629190320000|2021-08-17 08:52:00|9412.9|9402.9|9411.1|9401.1|9413.5|9403.5|9410.5|9400.5|7
1629190330000|2021-08-17 08:52:10|9411.4|9401.4|9411.5|9401.5|9411.6|9401.6|9411|9401|7
1629190340000|2021-08-17 08:52:20|9411.3|9401.3|9410|9400|9411.3|9401.3|9410|9400|4
1629190350000|2021-08-17 08:52:30|9409.9|9399.9|9409.5|9399.5|9409.9|9399.9|9409.5|9399.5|2
1629190360000|2021-08-17 08:52:40|9409.3|9399.3|9409.5|9399.5|9409.8|9399.8|9409|9399|9
1629190370000|2021-08-17 08:52:50|9409.3|9399.3|9409.6|9399.6|9409.6|9399.6|9409.3|9399.3|2
1629190380000|2021-08-17 08:53:00|9410.3|9400.3|9410.8|9400.8|9411.1|9401.1|9410.3|9400.3|4
1629190390000|2021-08-17 08:53:10|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|1
1629190400000|2021-08-17 08:53:20|9411.3|9401.3|9410.9|9400.9|9412.3|9402.3|9410.9|9400.9|7
1629190410000|2021-08-17 08:53:30|9410.8|9400.8|9409.5|9399.5|9410.8|9400.8|9408.6|9398.6|9
1629190420000|2021-08-17 08:53:40|9409.8|9399.8|9411.1|9401.1|9411.8|9401.8|9409.8|9399.8|5
1629190430000|2021-08-17 08:53:50|9411.5|9401.5|9410.6|9400.6|9411.5|9401.5|9410.5|9400.5|4
1629190440000|2021-08-17 08:54:00|9410.8|9400.8|9411|9401|9411.3|9401.3|9410.8|9400.8|4
1629190450000|2021-08-17 08:54:10|9411.3|9401.3|9411.9|9401.9|9412.1|9402.1|9411.3|9401.3|4
1629190460000|2021-08-17 08:54:20|9411.5|9401.5|9411.1|9401.1|9411.5|9401.5|9411.1|9401.1|2
1629190470000|2021-08-17 08:54:30|9411|9401|9409.8|9399.8|9411|9401|9409.8|9399.8|2
1629190480000|2021-08-17 08:54:40|9410.8|9400.8|9411.1|9401.1|9411.1|9401.1|9410.8|9400.8|2
1629190490000|2021-08-17 08:54:50|9411.4|9401.4|9410.5|9400.5|9411.6|9401.6|9410.5|9400.5|7
1629190500000|2021-08-17 08:55:00|9410.8|9400.8|9409.6|9399.6|9411|9401|9409.6|9399.6|6
1629190510000|2021-08-17 08:55:10|9409.9|9399.9|9410.1|9400.1|9410.1|9400.1|9409.6|9399.6|5
1629190520000|2021-08-17 08:55:20|9410.4|9400.4|9413|9403|9413|9403|9410.4|9400.4|9
1629190530000|2021-08-17 08:55:30|9412.8|9402.8|9415.1|9405.1|9415.1|9405.1|9412.5|9402.5|7
1629190540000|2021-08-17 08:55:40|9415.3|9405.3|9415.4|9405.4|9415.5|9405.5|9415.3|9405.3|3
1629190550000|2021-08-17 08:55:50|9415|9405|9415.4|9405.4|9415.4|9405.4|9414.5|9404.5|6
1629190560000|2021-08-17 08:56:00|9415.3|9405.3|9414.5|9404.5|9415.4|9405.4|9414.5|9404.5|8
1629190570000|2021-08-17 08:56:10|9414.8|9404.8|9415.3|9405.3|9416|9406|9414.8|9404.8|8
1629190580000|2021-08-17 08:56:20|9415.5|9405.5|9416.3|9406.3|9416.5|9406.5|9415.5|9405.5|8
1629190590000|2021-08-17 08:56:30|9416.5|9406.5|9416.6|9406.6|9417.8|9407.8|9416.5|9406.5|5
1629190600000|2021-08-17 08:56:40|9417.4|9407.4|9417.5|9407.5|9417.5|9407.5|9417.4|9407.4|2
1629190610000|2021-08-17 08:56:50|9417.6|9407.6|9418.5|9408.5|9418.5|9408.5|9417.6|9407.6|4
1629190620000|2021-08-17 08:57:00|9418.4|9408.4|9418.8|9408.8|9418.8|9408.8|9418.4|9408.4|7
1629190630000|2021-08-17 08:57:10|9419.3|9409.3|9418.8|9408.8|9419.9|9409.9|9418.8|9408.8|6
1629190640000|2021-08-17 08:57:20|9419|9409|9420.1|9410.1|9420.1|9410.1|9419|9409|5
1629190650000|2021-08-17 08:57:30|9420|9410|9420.6|9410.6|9420.9|9410.9|9419.4|9409.4|8
1629190660000|2021-08-17 08:57:40|9421.3|9411.3|9421|9411|9421.3|9411.3|9420.3|9410.3|6
1629190670000|2021-08-17 08:57:50|9420.8|9410.8|9421|9411|9421|9411|9420.8|9410.8|2
1629190680000|2021-08-17 08:58:00|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1629190690000|2021-08-17 08:58:10|9420.9|9410.9|9421.3|9411.3|9421.5|9411.5|9420.9|9410.9|4
1629190700000|2021-08-17 08:58:20|9421.6|9411.6|9421|9411|9421.6|9411.6|9421|9411|2
1629190710000|2021-08-17 08:58:30|9421.3|9411.3|9422.1|9412.1|9422.1|9412.1|9421.3|9411.3|7
1629190720000|2021-08-17 08:58:40|9422.4|9412.4|9424.3|9414.3|9424.4|9414.4|9422.4|9412.4|7
1629190730000|2021-08-17 08:58:50|9423.9|9413.9|9423.5|9413.5|9423.9|9413.9|9423.3|9413.3|5
1629190740000|2021-08-17 08:59:00|9423.9|9413.9|9423.5|9413.5|9424.6|9414.6|9422.3|9412.3|8
1629190750000|2021-08-17 08:59:10|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|3
1629190760000|2021-08-17 08:59:20|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.1|9414.1|3
1629190770000|2021-08-17 08:59:30|9424.1|9414.1|9423.9|9413.9|9424.1|9414.1|9423.5|9413.5|5
1629190780000|2021-08-17 08:59:40|9424.1|9414.1|9425|9415|9425.3|9415.3|9424.1|9414.1|3
1629190790000|2021-08-17 08:59:50|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|2
1629190800000|2021-08-17 09:00:00|9424.8|9414.8|9423.3|9413.3|9424.8|9414.8|9423.3|9413.3|6
1629190810000|2021-08-17 09:00:10|9423.1|9413.1|9422.4|9412.4|9423.6|9413.6|9422.4|9412.4|7
1629190820000|2021-08-17 09:00:20|9422.5|9412.5|9424.6|9414.6|9424.6|9414.6|9422.5|9412.5|6
1629190830000|2021-08-17 09:00:30|9424.9|9414.9|9424.3|9414.3|9424.9|9414.9|9424.3|9414.3|2
1629190840000|2021-08-17 09:00:40|9424.5|9414.5|9424.9|9414.9|9424.9|9414.9|9424.3|9414.3|4
1629190850000|2021-08-17 09:00:50|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1629190860000|2021-08-17 09:01:00|9424.6|9414.6|9424|9414|9424.6|9414.6|9424|9414|4
1629190870000|2021-08-17 09:01:10|9423.9|9413.9|9423.9|9413.9|9424.4|9414.4|9423.9|9413.9|4
1629190880000|2021-08-17 09:01:20|9423.8|9413.8|9423.4|9413.4|9423.8|9413.8|9423.4|9413.4|2
1629190890000|2021-08-17 09:01:30|9423.6|9413.6|9423.3|9413.3|9424.4|9414.4|9423.3|9413.3|6
1629190900000|2021-08-17 09:01:40|9423.5|9413.5|9423.6|9413.6|9423.6|9413.6|9423.5|9413.5|2
1629190910000|2021-08-17 09:01:50|9423.8|9413.8|9424.6|9414.6|9425|9415|9423.8|9413.8|4
1629190920000|2021-08-17 09:02:00|9424.5|9414.5|9422.3|9412.3|9424.5|9414.5|9421.8|9411.8|9
1629190930000|2021-08-17 09:02:10|9422.1|9412.1|9420.8|9410.8|9422.1|9412.1|9420.8|9410.8|5
1629190940000|2021-08-17 09:02:20|9421|9411|9420.3|9410.3|9421.9|9411.9|9419.9|9409.9|13
1629190950000|2021-08-17 09:02:30|9420|9410|9420|9410|9421.1|9411.1|9419.3|9409.3|9
1629190970000|2021-08-17 09:02:50|9420.1|9410.1|9421.5|9411.5|9422.4|9412.4|9420.1|9410.1|11
1629190980000|2021-08-17 09:03:00|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.1|9410.1|5
1629190990000|2021-08-17 09:03:10|9420.6|9410.6|9420.6|9410.6|9420.9|9410.9|9420.6|9410.6|3
1629191000000|2021-08-17 09:03:20|9420.5|9410.5|9421.1|9411.1|9421.1|9411.1|9419.6|9409.6|5
1629191010000|2021-08-17 09:03:30|9420.9|9410.9|9420|9410|9421.1|9411.1|9420|9410|7
1629191020000|2021-08-17 09:03:40|9420.1|9410.1|9420.3|9410.3|9420.3|9410.3|9420|9410|3
1629191030000|2021-08-17 09:03:50|9420|9410|9420.9|9410.9|9420.9|9410.9|9419.9|9409.9|6
1629191040000|2021-08-17 09:04:00|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|3
1629191050000|2021-08-17 09:04:10|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1629191060000|2021-08-17 09:04:20|9421.1|9411.1|9420|9410|9421.1|9411.1|9419.8|9409.8|7
1629191070000|2021-08-17 09:04:30|9419.8|9409.8|9419.1|9409.1|9419.8|9409.8|9418.8|9408.8|6
1629191080000|2021-08-17 09:04:40|9419|9409|9418.4|9408.4|9419|9409|9418.4|9408.4|3
1629191090000|2021-08-17 09:04:50|9418.8|9408.8|9418|9408|9419.1|9409.1|9418|9408|6
1629191100000|2021-08-17 09:05:00|9418.3|9408.3|9418|9408|9419|9409|9417.6|9407.6|7
1629191110000|2021-08-17 09:05:10|9418.1|9408.1|9417.9|9407.9|9418.6|9408.6|9417.3|9407.3|11
1629191120000|2021-08-17 09:05:20|9417.5|9407.5|9418.4|9408.4|9418.4|9408.4|9417.5|9407.5|7
1629191130000|2021-08-17 09:05:30|9418.6|9408.6|9417.6|9407.6|9419.8|9409.8|9417.6|9407.6|10
1629191140000|2021-08-17 09:05:40|9417.5|9407.5|9416.6|9406.6|9417.5|9407.5|9416.6|9406.6|6
1629191150000|2021-08-17 09:05:50|9414.9|9404.9|9414.1|9404.1|9415.9|9405.9|9414.1|9404.1|7
1629191160000|2021-08-17 09:06:00|9413.9|9403.9|9413.1|9403.1|9413.9|9403.9|9413.1|9403.1|7
1629191170000|2021-08-17 09:06:10|9413.4|9403.4|9414.9|9404.9|9414.9|9404.9|9413.4|9403.4|6
1629191180000|2021-08-17 09:06:20|9415.1|9405.1|9416.5|9406.5|9416.6|9406.6|9415.1|9405.1|6
1629191190000|2021-08-17 09:06:30|9416.3|9406.3|9414.8|9404.8|9416.3|9406.3|9414.8|9404.8|12
1629191200000|2021-08-17 09:06:40|9415|9405|9415.9|9405.9|9415.9|9405.9|9414.8|9404.8|4
1629191210000|2021-08-17 09:06:50|9415.8|9405.8|9415.4|9405.4|9415.8|9405.8|9414.8|9404.8|5
1629191220000|2021-08-17 09:07:00|9415.5|9405.5|9418.8|9408.8|9418.8|9408.8|9415.5|9405.5|10
1629191230000|2021-08-17 09:07:10|9419.1|9409.1|9416.6|9406.6|9419.4|9409.4|9415|9405|10
1629191240000|2021-08-17 09:07:20|9415.9|9405.9|9416.9|9406.9|9416.9|9406.9|9415.9|9405.9|4
1629191250000|2021-08-17 09:07:30|9416.6|9406.6|9416.6|9406.6|9417.3|9407.3|9415.4|9405.4|10
1629191260000|2021-08-17 09:07:40|9416.5|9406.5|9417|9407|9417|9407|9416.3|9406.3|4
1629191270000|2021-08-17 09:07:50|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1629191280000|2021-08-17 09:08:00|9416.6|9406.6|9417.5|9407.5|9417.5|9407.5|9416.6|9406.6|4
1629191290000|2021-08-17 09:08:10|9417.3|9407.3|9417.1|9407.1|9417.3|9407.3|9416.6|9406.6|5
1629191300000|2021-08-17 09:08:20|9416.6|9406.6|9416.9|9406.9|9416.9|9406.9|9415.3|9405.3|4
1629191310000|2021-08-17 09:08:30|9417.1|9407.1|9418|9408|9418.3|9408.3|9417.1|9407.1|7
1629191320000|2021-08-17 09:08:40|9417.9|9407.9|9418.8|9408.8|9419.3|9409.3|9417.3|9407.3|9
1629191330000|2021-08-17 09:08:50|9418.5|9408.5|9418.3|9408.3|9418.8|9408.8|9417.6|9407.6|7
1629191340000|2021-08-17 09:09:00|9418|9408|9416.6|9406.6|9418.9|9408.9|9416.6|9406.6|8
1629191350000|2021-08-17 09:09:10|9416.4|9406.4|9415.4|9405.4|9417.8|9407.8|9415.4|9405.4|13
1629191360000|2021-08-17 09:09:20|9415.6|9405.6|9417.1|9407.1|9417.1|9407.1|9415.6|9405.6|11
1629191370000|2021-08-17 09:09:30|9417.4|9407.4|9420.4|9410.4|9420.4|9410.4|9417.4|9407.4|8
1629191380000|2021-08-17 09:09:40|9420.8|9410.8|9420.5|9410.5|9421.1|9411.1|9420.5|9410.5|5
1629191390000|2021-08-17 09:09:50|9420.4|9410.4|9420.3|9410.3|9420.8|9410.8|9419.9|9409.9|9
1629191400000|2021-08-17 09:10:00|9420.1|9410.1|9419.1|9409.1|9420.1|9410.1|9418.9|9408.9|6
1629191420000|2021-08-17 09:10:20|9418.8|9408.8|9418.4|9408.4|9418.8|9408.8|9417.6|9407.6|6
1629191430000|2021-08-17 09:10:30|9418.1|9408.1|9417.4|9407.4|9418.1|9408.1|9417.4|9407.4|3
1629191440000|2021-08-17 09:10:40|9417.9|9407.9|9417.4|9407.4|9418.4|9408.4|9417.4|9407.4|5
1629191450000|2021-08-17 09:10:50|9417.6|9407.6|9417.4|9407.4|9417.6|9407.6|9417.4|9407.4|3
1629191470000|2021-08-17 09:11:10|9417.1|9407.1|9416.5|9406.5|9417.1|9407.1|9415.4|9405.4|6
1629191480000|2021-08-17 09:11:20|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.4|9405.4|4
1629191490000|2021-08-17 09:11:30|9416|9406|9415.3|9405.3|9416.1|9406.1|9414.9|9404.9|6
1629191500000|2021-08-17 09:11:40|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|9414.6|9404.6|5
1629191510000|2021-08-17 09:11:50|9415.3|9405.3|9414.4|9404.4|9415.3|9405.3|9414.4|9404.4|4
1629191520000|2021-08-17 09:12:00|9414.8|9404.8|9414.1|9404.1|9415.3|9405.3|9414.1|9404.1|8
1629191530000|2021-08-17 09:12:10|9414.3|9404.3|9414.3|9404.3|9414.8|9404.8|9414|9404|6
1629191550000|2021-08-17 09:12:30|9414|9404|9414.6|9404.6|9414.6|9404.6|9413.3|9403.3|8
1629191560000|2021-08-17 09:12:40|9414|9404|9413.9|9403.9|9414.1|9404.1|9413.6|9403.6|5
1629191570000|2021-08-17 09:12:50|9414.1|9404.1|9413.5|9403.5|9414.6|9404.6|9413.5|9403.5|13
1629191580000|2021-08-17 09:13:00|9413.8|9403.8|9413.6|9403.6|9414.1|9404.1|9413.1|9403.1|9
1629191600000|2021-08-17 09:13:20|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.8|9403.8|3
1629191610000|2021-08-17 09:13:30|9414.1|9404.1|9413.4|9403.4|9414.4|9404.4|9413.4|9403.4|6
1629191620000|2021-08-17 09:13:40|9413.6|9403.6|9413.5|9403.5|9413.6|9403.6|9413.5|9403.5|2
1629191630000|2021-08-17 09:13:50|9413.6|9403.6|9413.1|9403.1|9413.6|9403.6|9413.1|9403.1|3
1629191640000|2021-08-17 09:14:00|9412.4|9402.4|9413.4|9403.4|9413.9|9403.9|9412.4|9402.4|5
1629191650000|2021-08-17 09:14:10|9413.6|9403.6|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|3
1629191660000|2021-08-17 09:14:20|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1629191680000|2021-08-17 09:14:40|9413.4|9403.4|9414.1|9404.1|9414.1|9404.1|9413.4|9403.4|5
1629191690000|2021-08-17 09:14:50|9413.8|9403.8|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|3
1629191700000|2021-08-17 09:15:00|9413.5|9403.5|9414.1|9404.1|9414.4|9404.4|9413.3|9403.3|6
1629191710000|2021-08-17 09:15:10|9414.4|9404.4|9414.5|9404.5|9414.5|9404.5|9414.4|9404.4|2
1629191720000|2021-08-17 09:15:20|9414.3|9404.3|9413.6|9403.6|9414.3|9404.3|9413.6|9403.6|2
1629191740000|2021-08-17 09:15:40|9413.9|9403.9|9412.8|9402.8|9414.4|9404.4|9412.8|9402.8|6
1629191750000|2021-08-17 09:15:50|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1629191760000|2021-08-17 09:16:00|9413.4|9403.4|9413.5|9403.5|9413.5|9403.5|9413.4|9403.4|2
1629191770000|2021-08-17 09:16:10|9413.6|9403.6|9413.1|9403.1|9413.6|9403.6|9413.1|9403.1|4
1629191780000|2021-08-17 09:16:20|9413.3|9403.3|9413.8|9403.8|9414.3|9404.3|9413.3|9403.3|4
1629191790000|2021-08-17 09:16:30|9414|9404|9414.6|9404.6|9414.6|9404.6|9413.6|9403.6|7
1629191800000|2021-08-17 09:16:40|9414.5|9404.5|9413.8|9403.8|9414.5|9404.5|9413.8|9403.8|3
1629191810000|2021-08-17 09:16:50|9413.9|9403.9|9415.4|9405.4|9415.9|9405.9|9413.9|9403.9|5
1629191820000|2021-08-17 09:17:00|9415.3|9405.3|9415.3|9405.3|9416.9|9406.9|9415.1|9405.1|7
1629191830000|2021-08-17 09:17:10|9414.9|9404.9|9414.8|9404.8|9414.9|9404.9|9414.8|9404.8|2
1629191840000|2021-08-17 09:17:20|9414.5|9404.5|9413.8|9403.8|9414.5|9404.5|9413.8|9403.8|3
1629191850000|2021-08-17 09:17:30|9413.5|9403.5|9414|9404|9414|9404|9413.5|9403.5|4
1629191860000|2021-08-17 09:17:40|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1629191880000|2021-08-17 09:18:00|9414|9404|9413.3|9403.3|9414|9404|9413.1|9403.1|4
1629191890000|2021-08-17 09:18:10|9413|9403|9413.1|9403.1|9413.6|9403.6|9413|9403|4
1629191900000|2021-08-17 09:18:20|9412.8|9402.8|9413.3|9403.3|9413.3|9403.3|9412.4|9402.4|5
1629191910000|2021-08-17 09:18:30|9412.8|9402.8|9412.1|9402.1|9412.8|9402.8|9412.1|9402.1|3
1629191930000|2021-08-17 09:18:50|9411.8|9401.8|9411.6|9401.6|9411.8|9401.8|9411.6|9401.6|2
1629191940000|2021-08-17 09:19:00|9411.4|9401.4|9408.8|9398.8|9411.5|9401.5|9408.8|9398.8|8
1629191950000|2021-08-17 09:19:10|9409.3|9399.3|9409.1|9399.1|9409.3|9399.3|9408.3|9398.3|7
1629191960000|2021-08-17 09:19:20|9408.5|9398.5|9408.9|9398.9|9409.4|9399.4|9408.5|9398.5|5
1629191970000|2021-08-17 09:19:30|9409.1|9399.1|9410.1|9400.1|9410.4|9400.4|9409.1|9399.1|5
1629191980000|2021-08-17 09:19:40|9410.4|9400.4|9412|9402|9412.3|9402.3|9410.3|9400.3|9
1629191990000|2021-08-17 09:19:50|9412.3|9402.3|9412|9402|9412.3|9402.3|9411.8|9401.8|4
1629192000000|2021-08-17 09:20:00|9412.3|9402.3|9412.6|9402.6|9412.9|9402.9|9412.3|9402.3|5
1629192020000|2021-08-17 09:20:20|9412.9|9402.9|9414.3|9404.3|9414.3|9404.3|9412.6|9402.6|6
1629192030000|2021-08-17 09:20:30|9414.1|9404.1|9407.5|9397.5|9414.1|9404.1|9407.4|9397.4|3
1629192040000|2021-08-17 09:20:40|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1629192050000|2021-08-17 09:20:50|9407.8|9397.8|9408.6|9398.6|9408.6|9398.6|9407.8|9397.8|2
1629192060000|2021-08-17 09:21:00|9408.4|9398.4|9407.8|9397.8|9408.4|9398.4|9407.8|9397.8|3
1629192070000|2021-08-17 09:21:10|9408|9398|9408|9398|9408.6|9398.6|9407|9397|8
1629192080000|2021-08-17 09:21:20|9408.4|9398.4|9408.6|9398.6|9408.6|9398.6|9408.1|9398.1|3
1629192090000|2021-08-17 09:21:30|9408.4|9398.4|9409.3|9399.3|9409.3|9399.3|9408|9398|7
1629192100000|2021-08-17 09:21:40|9409.9|9399.9|9411.9|9401.9|9411.9|9401.9|9409.9|9399.9|8
1629192110000|2021-08-17 09:21:50|9411.8|9401.8|9410.6|9400.6|9412|9402|9410.3|9400.3|9
1629192120000|2021-08-17 09:22:00|9411|9401|9411.1|9401.1|9411.1|9401.1|9410.8|9400.8|4
1629192130000|2021-08-17 09:22:10|9411.3|9401.3|9410.5|9400.5|9412.6|9402.6|9410.5|9400.5|5
1629192140000|2021-08-17 09:22:20|9410.4|9400.4|9410.1|9400.1|9410.4|9400.4|9410.1|9400.1|2
1629192150000|2021-08-17 09:22:30|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|1
1629192160000|2021-08-17 09:22:40|9411.5|9401.5|9411.4|9401.4|9411.5|9401.5|9411.1|9401.1|5
1629192170000|2021-08-17 09:22:50|9411.8|9401.8|9412.3|9402.3|9412.3|9402.3|9411.8|9401.8|2
1629192180000|2021-08-17 09:23:00|9412.1|9402.1|9412.3|9402.3|9412.3|9402.3|9411.1|9401.1|6
1629192190000|2021-08-17 09:23:10|9412.5|9402.5|9414.5|9404.5|9414.9|9404.9|9412.5|9402.5|8
1629192200000|2021-08-17 09:23:20|9414.6|9404.6|9416.6|9406.6|9416.6|9406.6|9414.6|9404.6|8
1629192210000|2021-08-17 09:23:30|9416.4|9406.4|9416.9|9406.9|9416.9|9406.9|9416.4|9406.4|6
1629192220000|2021-08-17 09:23:40|9416.6|9406.6|9417.1|9407.1|9417.1|9407.1|9415.9|9405.9|5
1629192230000|2021-08-17 09:23:50|9416.9|9406.9|9415.6|9405.6|9416.9|9406.9|9415.6|9405.6|4
1629192240000|2021-08-17 09:24:00|9415.9|9405.9|9416.8|9406.8|9417.3|9407.3|9415.9|9405.9|10
1629192250000|2021-08-17 09:24:10|9417|9407|9417.5|9407.5|9417.8|9407.8|9417|9407|8
1629192260000|2021-08-17 09:24:20|9417.6|9407.6|9417.5|9407.5|9417.6|9407.6|9417.5|9407.5|2
1629192270000|2021-08-17 09:24:30|9417.8|9407.8|9418.1|9408.1|9418.1|9408.1|9417.8|9407.8|5
1629192280000|2021-08-17 09:24:40|9418.3|9408.3|9419|9409|9419.3|9409.3|9418.3|9408.3|6
1629192290000|2021-08-17 09:24:50|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|1
1629192300000|2021-08-17 09:25:00|9419.4|9409.4|9424.4|9414.4|9424.4|9414.4|9419.4|9409.4|9
1629192310000|2021-08-17 09:25:10|9424|9414|9423.4|9413.4|9424|9414|9422.1|9412.1|6
1629192320000|2021-08-17 09:25:20|9423.6|9413.6|9423.1|9413.1|9424.1|9414.1|9423.1|9413.1|7
1629192330000|2021-08-17 09:25:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1629192340000|2021-08-17 09:25:40|9423|9413|9424.3|9414.3|9424.3|9414.3|9422.9|9412.9|10
1629192350000|2021-08-17 09:25:50|9422.9|9412.9|9424|9414|9424|9414|9422.9|9412.9|4
1629192360000|2021-08-17 09:26:00|9424.1|9414.1|9423.4|9413.4|9424.5|9414.5|9423.4|9413.4|7
1629192370000|2021-08-17 09:26:10|9422.5|9412.5|9421.9|9411.9|9423.6|9413.6|9421.9|9411.9|12
1629192380000|2021-08-17 09:26:20|9421.6|9411.6|9422.9|9412.9|9422.9|9412.9|9421.6|9411.6|6
1629192390000|2021-08-17 09:26:30|9423.3|9413.3|9423.3|9413.3|9423.5|9413.5|9422.9|9412.9|7
1629192400000|2021-08-17 09:26:40|9423.5|9413.5|9423.9|9413.9|9423.9|9413.9|9423.5|9413.5|3
1629192410000|2021-08-17 09:26:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1629192420000|2021-08-17 09:27:00|9424.6|9414.6|9425.5|9415.5|9426|9416|9424.6|9414.6|6
1629192450000|2021-08-17 09:27:30|9425.6|9415.6|9425.6|9415.6|9426.1|9416.1|9425|9415|7
1629192460000|2021-08-17 09:27:40|9425.5|9415.5|9422.6|9412.6|9425.5|9415.5|9422.6|9412.6|8
1629192470000|2021-08-17 09:27:50|9422.5|9412.5|9424.4|9414.4|9424.4|9414.4|9422.5|9412.5|8
1629192480000|2021-08-17 09:28:00|9424.5|9414.5|9425.9|9415.9|9426|9416|9424.4|9414.4|11
1629192490000|2021-08-17 09:28:10|9426.1|9416.1|9425.8|9415.8|9426.5|9416.5|9425.4|9415.4|9
1629192500000|2021-08-17 09:28:20|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1629192510000|2021-08-17 09:28:30|9426.1|9416.1|9425.8|9415.8|9427.1|9417.1|9425.5|9415.5|6
1629192520000|2021-08-17 09:28:40|9425.5|9415.5|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|2
1629192540000|2021-08-17 09:29:00|9425.9|9415.9|9424.8|9414.8|9425.9|9415.9|9424.8|9414.8|3
1629192550000|2021-08-17 09:29:10|9425|9415|9425.3|9415.3|9425.6|9415.6|9425|9415|5
1629192560000|2021-08-17 09:29:20|9425.1|9415.1|9422.5|9412.5|9425.1|9415.1|9422.5|9412.5|7
1629192570000|2021-08-17 09:29:30|9422.8|9412.8|9423.5|9413.5|9424.8|9414.8|9422.8|9412.8|4
1629192580000|2021-08-17 09:29:40|9423.6|9413.6|9422.1|9412.1|9423.6|9413.6|9422.1|9412.1|10
1629192590000|2021-08-17 09:29:50|9421.9|9411.9|9421.9|9411.9|9422.1|9412.1|9421.9|9411.9|3
1629192600000|2021-08-17 09:30:00|9422.1|9412.1|9420.1|9410.1|9422.4|9412.4|9419.8|9409.8|12
1629192610000|2021-08-17 09:30:10|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1629192620000|2021-08-17 09:30:20|9420.6|9410.6|9421.1|9411.1|9421.4|9411.4|9420.6|9410.6|5
1629192630000|2021-08-17 09:30:30|9421|9411|9419|9409|9421|9411|9419|9409|15
1629192640000|2021-08-17 09:30:40|9418.5|9408.5|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|6
1629192650000|2021-08-17 09:30:50|9418.1|9408.1|9418.4|9408.4|9419.1|9409.1|9417.3|9407.3|12
1629192660000|2021-08-17 09:31:00|9418.1|9408.1|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|3
1629192670000|2021-08-17 09:31:10|9417.9|9407.9|9415.4|9405.4|9417.9|9407.9|9415.4|9405.4|7
1629192680000|2021-08-17 09:31:20|9415.5|9405.5|9414.9|9404.9|9415.9|9405.9|9414.5|9404.5|9
1629192690000|2021-08-17 09:31:30|9415|9405|9416.5|9406.5|9417|9407|9415|9405|9
1629192700000|2021-08-17 09:31:40|9416.3|9406.3|9417.1|9407.1|9417.1|9407.1|9415.9|9405.9|8
1629192710000|2021-08-17 09:31:50|9417.4|9407.4|9416.4|9406.4|9417.4|9407.4|9416.4|9406.4|3
1629192720000|2021-08-17 09:32:00|9416.5|9406.5|9418|9408|9418|9408|9416.5|9406.5|5
1629192730000|2021-08-17 09:32:10|9418.1|9408.1|9418.1|9408.1|9418.8|9408.8|9418.1|9408.1|4
1629192740000|2021-08-17 09:32:20|9418.4|9408.4|9419.4|9409.4|9419.4|9409.4|9417.6|9407.6|7
1629192750000|2021-08-17 09:32:30|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1629192770000|2021-08-17 09:32:50|9419.6|9409.6|9420.5|9410.5|9420.5|9410.5|9419.6|9409.6|3
1629192780000|2021-08-17 09:33:00|9421|9411|9421.1|9411.1|9421.4|9411.4|9420.3|9410.3|9
1629192790000|2021-08-17 09:33:10|9421.3|9411.3|9421.1|9411.1|9421.4|9411.4|9420.8|9410.8|7
1629192800000|2021-08-17 09:33:20|9421.4|9411.4|9422|9412|9422|9412|9421.4|9411.4|2
1629192810000|2021-08-17 09:33:30|9421.8|9411.8|9423.3|9413.3|9423.5|9413.5|9421.8|9411.8|8
1629192830000|2021-08-17 09:33:50|9423.1|9413.1|9422|9412|9423.1|9413.1|9421.4|9411.4|8
1629192840000|2021-08-17 09:34:00|9421.6|9411.6|9422.1|9412.1|9422.3|9412.3|9421.6|9411.6|6
1629192850000|2021-08-17 09:34:10|9421.9|9411.9|9421.5|9411.5|9421.9|9411.9|9421.1|9411.1|4
1629192860000|2021-08-17 09:34:20|9422|9412|9422.8|9412.8|9422.8|9412.8|9422|9412|4
1629192870000|2021-08-17 09:34:30|9422.5|9412.5|9422|9412|9422.5|9412.5|9421.3|9411.3|10
1629192880000|2021-08-17 09:34:40|9419.3|9409.3|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|3
1629192890000|2021-08-17 09:34:50|9419.5|9409.5|9419.3|9409.3|9420.1|9410.1|9419.3|9409.3|5
1629192900000|2021-08-17 09:35:00|9420|9410|9420.3|9410.3|9420.9|9410.9|9420|9410|6
1629192910000|2021-08-17 09:35:10|9420|9410|9420|9410|9420|9410|9420|9410|1
1629192920000|2021-08-17 09:35:20|9420.3|9410.3|9421.1|9411.1|9421.1|9411.1|9420.3|9410.3|4
1629192930000|2021-08-17 09:35:30|9421.3|9411.3|9421|9411|9421.3|9411.3|9421|9411|3
1629192940000|2021-08-17 09:35:40|9421.4|9411.4|9420.8|9410.8|9421.4|9411.4|9420.8|9410.8|3
1629192950000|2021-08-17 09:35:50|9421|9411|9421.8|9411.8|9422.1|9412.1|9421|9411|4
1629192960000|2021-08-17 09:36:00|9421.5|9411.5|9419.8|9409.8|9421.5|9411.5|9419.8|9409.8|7
1629192970000|2021-08-17 09:36:10|9419.5|9409.5|9418.9|9408.9|9419.5|9409.5|9418.9|9408.9|3
1629192980000|2021-08-17 09:36:20|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1629192990000|2021-08-17 09:36:30|9417.9|9407.9|9417.1|9407.1|9418.1|9408.1|9417.1|9407.1|6
1629193000000|2021-08-17 09:36:40|9416.6|9406.6|9416.4|9406.4|9417.1|9407.1|9416|9406|7
1629193020000|2021-08-17 09:37:00|9416.6|9406.6|9416.9|9406.9|9416.9|9406.9|9416.6|9406.6|2
1629193030000|2021-08-17 09:37:10|9416.6|9406.6|9416.4|9406.4|9416.6|9406.6|9416.4|9406.4|2
1629193040000|2021-08-17 09:37:20|9416.6|9406.6|9418|9408|9418|9408|9416.6|9406.6|4
1629193050000|2021-08-17 09:37:30|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9418|9408|3
1629193060000|2021-08-17 09:37:40|9418.5|9408.5|9418.1|9408.1|9420|9410|9418.1|9408.1|7
1629193070000|2021-08-17 09:37:50|9418.6|9408.6|9419.4|9409.4|9419.4|9409.4|9418.6|9408.6|3
1629193080000|2021-08-17 09:38:00|9419.1|9409.1|9419|9409|9419.3|9409.3|9419|9409|4
1629193090000|2021-08-17 09:38:10|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.1|9408.1|4
1629193100000|2021-08-17 09:38:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.3|9408.3|4
1629193110000|2021-08-17 09:38:30|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|2
1629193120000|2021-08-17 09:38:40|9418.3|9408.3|9417.8|9407.8|9418.3|9408.3|9417.8|9407.8|4
1629193140000|2021-08-17 09:39:00|9417.6|9407.6|9417.5|9407.5|9417.6|9407.6|9416.5|9406.5|4
1629193150000|2021-08-17 09:39:10|9417.4|9407.4|9416.4|9406.4|9417.4|9407.4|9416.4|9406.4|5
1629193160000|2021-08-17 09:39:20|9416.6|9406.6|9418.1|9408.1|9418.1|9408.1|9416.6|9406.6|2
1629193170000|2021-08-17 09:39:30|9418|9408|9418.4|9408.4|9418.4|9408.4|9417.9|9407.9|4
1629193190000|2021-08-17 09:39:50|9418.6|9408.6|9418|9408|9418.6|9408.6|9417.9|9407.9|9
1629193200000|2021-08-17 09:40:00|9418.1|9408.1|9422.5|9412.5|9424.1|9414.1|9418.1|9408.1|12
1629193210000|2021-08-17 09:40:10|9422.8|9412.8|9420.4|9410.4|9422.8|9412.8|9420.4|9410.4|13
1629193220000|2021-08-17 09:40:20|9420|9410|9419.4|9409.4|9420|9410|9419.4|9409.4|7
1629193230000|2021-08-17 09:40:30|9419|9409|9418.6|9408.6|9419.4|9409.4|9418.6|9408.6|4
1629193240000|2021-08-17 09:40:40|9418.5|9408.5|9417.9|9407.9|9418.5|9408.5|9417.4|9407.4|4
1629193250000|2021-08-17 09:40:50|9418.4|9408.4|9416.8|9406.8|9418.4|9408.4|9416.5|9406.5|10
1629193260000|2021-08-17 09:41:00|9416.5|9406.5|9414.3|9404.3|9417.5|9407.5|9414.3|9404.3|9
1629193270000|2021-08-17 09:41:10|9414.5|9404.5|9415.8|9405.8|9416.5|9406.5|9414.5|9404.5|10
1629193280000|2021-08-17 09:41:20|9415.9|9405.9|9416.3|9406.3|9416.6|9406.6|9415.8|9405.8|6
1629193290000|2021-08-17 09:41:30|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|2
1629193300000|2021-08-17 09:41:40|9416|9406|9414.8|9404.8|9416|9406|9414.8|9404.8|4
1629193310000|2021-08-17 09:41:50|9414.6|9404.6|9414.1|9404.1|9414.6|9404.6|9414|9404|5
1629193320000|2021-08-17 09:42:00|9414|9404|9414|9404|9414.4|9404.4|9413.4|9403.4|6
1629193330000|2021-08-17 09:42:10|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.4|9403.4|7
1629193340000|2021-08-17 09:42:20|9413.6|9403.6|9412.5|9402.5|9414.6|9404.6|9412.5|9402.5|9
1629193350000|2021-08-17 09:42:30|9412.9|9402.9|9413.6|9403.6|9413.6|9403.6|9412.4|9402.4|8
1629193360000|2021-08-17 09:42:40|9413.9|9403.9|9414.4|9404.4|9414.4|9404.4|9413.9|9403.9|3
1629193370000|2021-08-17 09:42:50|9414.6|9404.6|9414.4|9404.4|9414.6|9404.6|9414.4|9404.4|2
1629193380000|2021-08-17 09:43:00|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414|9404|3
1629193390000|2021-08-17 09:43:10|9414.4|9404.4|9415.6|9405.6|9415.9|9405.9|9414.4|9404.4|11
1629193400000|2021-08-17 09:43:20|9415|9405|9414.4|9404.4|9415.3|9405.3|9414.4|9404.4|5
1629193410000|2021-08-17 09:43:30|9414.8|9404.8|9413.6|9403.6|9414.8|9404.8|9413.4|9403.4|9
1629193420000|2021-08-17 09:43:40|9413.4|9403.4|9413.9|9403.9|9413.9|9403.9|9413.4|9403.4|3
1629193430000|2021-08-17 09:43:50|9414.3|9404.3|9413.5|9403.5|9414.3|9404.3|9413.4|9403.4|6
1629193440000|2021-08-17 09:44:00|9413.8|9403.8|9415.4|9405.4|9416|9406|9413.8|9403.8|11
1629193450000|2021-08-17 09:44:10|9414.9|9404.9|9414.1|9404.1|9414.9|9404.9|9414.1|9404.1|4
1629193460000|2021-08-17 09:44:20|9413.9|9403.9|9413.9|9403.9|9414|9404|9413.9|9403.9|3
1629193470000|2021-08-17 09:44:30|9414.1|9404.1|9411.8|9401.8|9414.1|9404.1|9411.8|9401.8|8
1629193480000|2021-08-17 09:44:40|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|9411.4|9401.4|3
1629193490000|2021-08-17 09:44:50|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|2
1629193500000|2021-08-17 09:45:00|9411|9401|9409.1|9399.1|9411|9401|9408.8|9398.8|8
1629193510000|2021-08-17 09:45:10|9409.6|9399.6|9410.5|9400.5|9410.6|9400.6|9409.6|9399.6|3
1629193540000|2021-08-17 09:45:40|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9409.6|9399.6|3
1629193550000|2021-08-17 09:45:50|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1629193560000|2021-08-17 09:46:00|9409.3|9399.3|9410.4|9400.4|9410.5|9400.5|9409.3|9399.3|6
1629193570000|2021-08-17 09:46:10|9410.8|9400.8|9410.9|9400.9|9411.3|9401.3|9409.8|9399.8|9
1629193580000|2021-08-17 09:46:20|9410.8|9400.8|9412.4|9402.4|9412.8|9402.8|9410.8|9400.8|9
1629193590000|2021-08-17 09:46:30|9412|9402|9411.8|9401.8|9412.4|9402.4|9411.1|9401.1|9
1629193600000|2021-08-17 09:46:40|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|1
1629193610000|2021-08-17 09:46:50|9411.6|9401.6|9411.1|9401.1|9411.6|9401.6|9411.1|9401.1|3
1629193620000|2021-08-17 09:47:00|9411|9401|9411.3|9401.3|9411.8|9401.8|9410.8|9400.8|6
1629193630000|2021-08-17 09:47:10|9411.5|9401.5|9412.1|9402.1|9412.1|9402.1|9411.5|9401.5|2
1629193640000|2021-08-17 09:47:20|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|1
1629193650000|2021-08-17 09:47:30|9412|9402|9412.1|9402.1|9412.1|9402.1|9411.9|9401.9|6
1629193660000|2021-08-17 09:47:40|9411.9|9401.9|9412|9402|9412|9402|9411.9|9401.9|4
1629193680000|2021-08-17 09:48:00|9411.9|9401.9|9408.9|9398.9|9412.3|9402.3|9408.4|9398.4|9
1629193690000|2021-08-17 09:48:10|9409|9399|9410.4|9400.4|9410.6|9400.6|9409|9399|10
1629193700000|2021-08-17 09:48:20|9410.3|9400.3|9410.5|9400.5|9410.8|9400.8|9410.3|9400.3|4
1629193710000|2021-08-17 09:48:30|9410.3|9400.3|9409.5|9399.5|9410.8|9400.8|9409.5|9399.5|9
1629193730000|2021-08-17 09:48:50|9409.8|9399.8|9409.6|9399.6|9409.8|9399.8|9409.6|9399.6|2
1629193750000|2021-08-17 09:49:10|9409.8|9399.8|9410.8|9400.8|9411|9401|9409.8|9399.8|4
1629193760000|2021-08-17 09:49:20|9411|9401|9410.9|9400.9|9411|9401|9410.9|9400.9|2
1629193770000|2021-08-17 09:49:30|9411|9401|9410.5|9400.5|9411.5|9401.5|9410.5|9400.5|6
1629193780000|2021-08-17 09:49:40|9410.6|9400.6|9412.9|9402.9|9412.9|9402.9|9410.6|9400.6|7
1629193790000|2021-08-17 09:49:50|9412.6|9402.6|9413.9|9403.9|9413.9|9403.9|9412.3|9402.3|8
1629193800000|2021-08-17 09:50:00|9414|9404|9414.9|9404.9|9414.9|9404.9|9414|9404|2
1629193810000|2021-08-17 09:50:10|9414.6|9404.6|9412.8|9402.8|9414.6|9404.6|9412.8|9402.8|5
1629193820000|2021-08-17 09:50:20|9412.9|9402.9|9413.3|9403.3|9413.3|9403.3|9412.9|9402.9|2
1629193830000|2021-08-17 09:50:30|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9412.3|9402.3|6
1629193840000|2021-08-17 09:50:40|9413|9403|9412.5|9402.5|9413|9403|9412.5|9402.5|3
1629193850000|2021-08-17 09:50:50|9412.9|9402.9|9413.3|9403.3|9413.5|9403.5|9412.9|9402.9|3
1629193860000|2021-08-17 09:51:00|9413|9403|9412.8|9402.8|9413|9403|9412.3|9402.3|5
1629193870000|2021-08-17 09:51:10|9413.1|9403.1|9413.9|9403.9|9413.9|9403.9|9413.1|9403.1|4
1629193880000|2021-08-17 09:51:20|9414.1|9404.1|9414.9|9404.9|9414.9|9404.9|9414.1|9404.1|4
1629193900000|2021-08-17 09:51:40|9414.8|9404.8|9414.9|9404.9|9414.9|9404.9|9414.3|9404.3|5
1629193910000|2021-08-17 09:51:50|9415|9405|9415.4|9405.4|9415.4|9405.4|9414.5|9404.5|6
1629193920000|2021-08-17 09:52:00|9415.1|9405.1|9415.6|9405.6|9415.6|9405.6|9415.1|9405.1|4
1629193930000|2021-08-17 09:52:10|9415.4|9405.4|9414|9404|9415.4|9405.4|9414|9404|4
1629193950000|2021-08-17 09:52:30|9414.1|9404.1|9414.3|9404.3|9414.3|9404.3|9414.1|9404.1|2
1629193960000|2021-08-17 09:52:40|9414.5|9404.5|9413.8|9403.8|9414.5|9404.5|9413.8|9403.8|4
1629193980000|2021-08-17 09:53:00|9414|9404|9414.8|9404.8|9415|9405|9414|9404|4
1629194000000|2021-08-17 09:53:20|9414.9|9404.9|9415|9405|9415|9405|9414.9|9404.9|2
1629194010000|2021-08-17 09:53:30|9415.4|9405.4|9413.3|9403.3|9417|9407|9413.3|9403.3|6
1629194020000|2021-08-17 09:53:40|9413.5|9403.5|9412.1|9402.1|9413.8|9403.8|9412.1|9402.1|4
1629194040000|2021-08-17 09:54:00|9412.5|9402.5|9412.8|9402.8|9412.9|9402.9|9412|9402|10
1629194050000|2021-08-17 09:54:10|9412.6|9402.6|9411.9|9401.9|9412.6|9402.6|9411.9|9401.9|4
1629194060000|2021-08-17 09:54:20|9411.8|9401.8|9412.1|9402.1|9412.1|9402.1|9410.5|9400.5|7
1629194070000|2021-08-17 09:54:30|9412.4|9402.4|9412.5|9402.5|9412.5|9402.5|9412.4|9402.4|2
1629194090000|2021-08-17 09:54:50|9412.4|9402.4|9412.5|9402.5|9412.8|9402.8|9411.1|9401.1|7
1629194100000|2021-08-17 09:55:00|9412.8|9402.8|9411.6|9401.6|9412.8|9402.8|9411.6|9401.6|5
1629194110000|2021-08-17 09:55:10|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|4
1629194120000|2021-08-17 09:55:20|9412.5|9402.5|9413.5|9403.5|9413.5|9403.5|9412.5|9402.5|6
1629194150000|2021-08-17 09:55:50|9413.6|9403.6|9413.3|9403.3|9414.1|9404.1|9413.3|9403.3|8
1629194160000|2021-08-17 09:56:00|9413.5|9403.5|9413.6|9403.6|9413.6|9403.6|9413.3|9403.3|4
1629194190000|2021-08-17 09:56:30|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1629194200000|2021-08-17 09:56:40|9413.3|9403.3|9413.6|9403.6|9413.6|9403.6|9412.3|9402.3|7
1629194210000|2021-08-17 09:56:50|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1629194220000|2021-08-17 09:57:00|9413.6|9403.6|9414.1|9404.1|9414.1|9404.1|9413.6|9403.6|2
1629194230000|2021-08-17 09:57:10|9413.9|9403.9|9413.3|9403.3|9413.9|9403.9|9413.3|9403.3|3
1629194240000|2021-08-17 09:57:20|9413.5|9403.5|9414.1|9404.1|9414.6|9404.6|9413.5|9403.5|8
1629194250000|2021-08-17 09:57:30|9414.3|9404.3|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|3
1629194260000|2021-08-17 09:57:40|9415|9405|9414.6|9404.6|9415|9405|9414.6|9404.6|3
1629194270000|2021-08-17 09:57:50|9414.5|9404.5|9413.5|9403.5|9414.5|9404.5|9413.5|9403.5|5
1629194280000|2021-08-17 09:58:00|9413.6|9403.6|9414.4|9404.4|9414.4|9404.4|9413.6|9403.6|2
1629194290000|2021-08-17 09:58:10|9414|9404|9413.4|9403.4|9414|9404|9413.3|9403.3|5
1629194300000|2021-08-17 09:58:20|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1629194320000|2021-08-17 09:58:40|9413.4|9403.4|9411.4|9401.4|9413.4|9403.4|9411.4|9401.4|6
1629194330000|2021-08-17 09:58:50|9411.1|9401.1|9410.1|9400.1|9411.1|9401.1|9410.1|9400.1|4
1629194340000|2021-08-17 09:59:00|9410|9400|9409.8|9399.8|9410|9400|9409.5|9399.5|5
1629194350000|2021-08-17 09:59:10|9409.6|9399.6|9410.4|9400.4|9410.4|9400.4|9409.3|9399.3|4
1629194370000|2021-08-17 09:59:30|9410.6|9400.6|9411.1|9401.1|9411.9|9401.9|9410.6|9400.6|5
1629194380000|2021-08-17 09:59:40|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|1
1629194400000|2021-08-17 10:00:00|9411.1|9401.1|9411.1|9401.1|9411.4|9401.4|9410.1|9400.1|7
1629194410000|2021-08-17 10:00:10|9410.9|9400.9|9410.3|9400.3|9410.9|9400.9|9410|9400|3
1629194420000|2021-08-17 10:00:20|9410.1|9400.1|9408.4|9398.4|9410.1|9400.1|9408.4|9398.4|6
1629194430000|2021-08-17 10:00:30|9408|9398|9408.4|9398.4|9408.4|9398.4|9407.3|9397.3|7
1629194440000|2021-08-17 10:00:40|9408.3|9398.3|9407.3|9397.3|9408.6|9398.6|9407.3|9397.3|8
1629194450000|2021-08-17 10:00:50|9406.9|9396.9|9406.1|9396.1|9406.9|9396.9|9406.1|9396.1|3
1629194460000|2021-08-17 10:01:00|9406.6|9396.6|9406.9|9396.9|9406.9|9396.9|9406.6|9396.6|2
1629194470000|2021-08-17 10:01:10|9407.1|9397.1|9405.6|9395.6|9407.1|9397.1|9405.6|9395.6|3
1629194480000|2021-08-17 10:01:20|9405.5|9395.5|9404.8|9394.8|9405.5|9395.5|9403.9|9393.9|5
1629194490000|2021-08-17 10:01:30|9404.5|9394.5|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|4
1629194510000|2021-08-17 10:01:50|9403.5|9393.5|9405.9|9395.9|9405.9|9395.9|9403.5|9393.5|11
1629194530000|2021-08-17 10:02:10|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9405|9395|3
1629194540000|2021-08-17 10:02:20|9405.1|9395.1|9405|9395|9405.5|9395.5|9405|9395|5
1629194550000|2021-08-17 10:02:30|9404.8|9394.8|9404.1|9394.1|9404.8|9394.8|9404.1|9394.1|7
1629194560000|2021-08-17 10:02:40|9404.4|9394.4|9405.1|9395.1|9405.1|9395.1|9403.8|9393.8|4
1629194570000|2021-08-17 10:02:50|9404.9|9394.9|9404.6|9394.6|9404.9|9394.9|9403.9|9393.9|7
1629194580000|2021-08-17 10:03:00|9404.9|9394.9|9404.1|9394.1|9405.9|9395.9|9404.1|9394.1|6
1629194590000|2021-08-17 10:03:10|9404.4|9394.4|9405.6|9395.6|9405.6|9395.6|9404.4|9394.4|4
1629194600000|2021-08-17 10:03:20|9405.4|9395.4|9405.3|9395.3|9405.4|9395.4|9405.3|9395.3|2
1629194610000|2021-08-17 10:03:30|9405|9395|9404|9394|9405|9395|9403.9|9393.9|3
1629194620000|2021-08-17 10:03:40|9404.1|9394.1|9405.5|9395.5|9405.5|9395.5|9404.1|9394.1|4
1629194630000|2021-08-17 10:03:50|9405.3|9395.3|9405.6|9395.6|9405.6|9395.6|9405.3|9395.3|2
1629194640000|2021-08-17 10:04:00|9405.8|9395.8|9405.3|9395.3|9405.8|9395.8|9405|9395|5
1629194650000|2021-08-17 10:04:10|9404.9|9394.9|9405.8|9395.8|9405.8|9395.8|9404.9|9394.9|5
1629194660000|2021-08-17 10:04:20|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|2
1629194670000|2021-08-17 10:04:30|9405.8|9395.8|9405.6|9395.6|9405.8|9395.8|9405.5|9395.5|4
1629194680000|2021-08-17 10:04:40|9405.3|9395.3|9403.5|9393.5|9405.3|9395.3|9403.5|9393.5|6
1629194690000|2021-08-17 10:04:50|9403.3|9393.3|9403.4|9393.4|9403.5|9393.5|9403.3|9393.3|3
1629194700000|2021-08-17 10:05:00|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1629194710000|2021-08-17 10:05:10|9403.8|9393.8|9405.9|9395.9|9406|9396|9403.8|9393.8|3
1629194720000|2021-08-17 10:05:20|9406|9396|9407.4|9397.4|9407.4|9397.4|9406|9396|4
1629194730000|2021-08-17 10:05:30|9407.3|9397.3|9407.4|9397.4|9407.4|9397.4|9407|9397|4
1629194740000|2021-08-17 10:05:40|9407.5|9397.5|9408.4|9398.4|9408.4|9398.4|9407.5|9397.5|3
1629194750000|2021-08-17 10:05:50|9408.1|9398.1|9408|9398|9408.1|9398.1|9406.6|9396.6|7
1629194760000|2021-08-17 10:06:00|9407|9397|9406.6|9396.6|9407|9397|9406.6|9396.6|2
1629194770000|2021-08-17 10:06:10|9406.5|9396.5|9407.1|9397.1|9407.9|9397.9|9406|9396|7
1629194780000|2021-08-17 10:06:20|9407.4|9397.4|9407.8|9397.8|9408.4|9398.4|9407.4|9397.4|4
1629194790000|2021-08-17 10:06:30|9407.4|9397.4|9407.6|9397.6|9407.6|9397.6|9407.4|9397.4|2
1629194800000|2021-08-17 10:06:40|9408.1|9398.1|9409.4|9399.4|9409.4|9399.4|9408.1|9398.1|4
1629194810000|2021-08-17 10:06:50|9409.6|9399.6|9408.3|9398.3|9409.9|9399.9|9408.3|9398.3|5
1629194820000|2021-08-17 10:07:00|9408.5|9398.5|9408|9398|9408.5|9398.5|9408|9398|3
1629194830000|2021-08-17 10:07:10|9408.1|9398.1|9408.3|9398.3|9408.5|9398.5|9407.1|9397.1|10
1629194840000|2021-08-17 10:07:20|9408.4|9398.4|9408.6|9398.6|9408.6|9398.6|9408.4|9398.4|2
1629194850000|2021-08-17 10:07:30|9408.9|9398.9|9409.4|9399.4|9409.4|9399.4|9408.9|9398.9|2
1629194860000|2021-08-17 10:07:40|9408.3|9398.3|9408|9398|9408.8|9398.8|9408|9398|7
1629194870000|2021-08-17 10:07:50|9407.9|9397.9|9408.1|9398.1|9408.1|9398.1|9407.8|9397.8|11
1629194880000|2021-08-17 10:08:00|9408.3|9398.3|9409.4|9399.4|9409.4|9399.4|9408.3|9398.3|4
1629194890000|2021-08-17 10:08:10|9409.6|9399.6|9409|9399|9409.6|9399.6|9408.8|9398.8|7
1629194910000|2021-08-17 10:08:30|9408.8|9398.8|9409|9399|9409|9399|9408.8|9398.8|4
1629194920000|2021-08-17 10:08:40|9408.8|9398.8|9409.1|9399.1|9409.1|9399.1|9408.8|9398.8|3
1629194930000|2021-08-17 10:08:50|9408.9|9398.9|9409|9399|9409|9399|9408.9|9398.9|2
1629194940000|2021-08-17 10:09:00|9408.8|9398.8|9409.1|9399.1|9409.1|9399.1|9408.8|9398.8|5
1629194950000|2021-08-17 10:09:10|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|1
1629194960000|2021-08-17 10:09:20|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|5
1629194970000|2021-08-17 10:09:30|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.4|9399.4|3
1629194980000|2021-08-17 10:09:40|9410.5|9400.5|9408.6|9398.6|9410.9|9400.9|9408.6|9398.6|5
1629194990000|2021-08-17 10:09:50|9408.3|9398.3|9408.4|9398.4|9408.4|9398.4|9407.8|9397.8|6
1629195000000|2021-08-17 10:10:00|9408.6|9398.6|9407.9|9397.9|9409.1|9399.1|9407.8|9397.8|7
1629195010000|2021-08-17 10:10:10|9408.3|9398.3|9408.4|9398.4|9408.4|9398.4|9407.4|9397.4|5
1629195020000|2021-08-17 10:10:20|9408.1|9398.1|9408.4|9398.4|9408.4|9398.4|9407.8|9397.8|4
1629195030000|2021-08-17 10:10:30|9408.1|9398.1|9408.4|9398.4|9408.6|9398.6|9407.9|9397.9|6
1629195040000|2021-08-17 10:10:40|9408.6|9398.6|9408.6|9398.6|9408.6|9398.6|9408.6|9398.6|1
1629195050000|2021-08-17 10:10:50|9408.8|9398.8|9409.4|9399.4|9409.4|9399.4|9408.8|9398.8|2
1629195060000|2021-08-17 10:11:00|9409.6|9399.6|9410.3|9400.3|9411.1|9401.1|9409.6|9399.6|7
1629195070000|2021-08-17 10:11:10|9410.1|9400.1|9410|9400|9410.1|9400.1|9410|9400|2
1629195090000|2021-08-17 10:11:30|9409.6|9399.6|9409.4|9399.4|9410.1|9400.1|9409|9399|6
1629195100000|2021-08-17 10:11:40|9409.5|9399.5|9410|9400|9410.5|9400.5|9409.5|9399.5|6
1629195110000|2021-08-17 10:11:50|9409.9|9399.9|9410.4|9400.4|9410.4|9400.4|9409.1|9399.1|5
1629195120000|2021-08-17 10:12:00|9410.3|9400.3|9410|9400|9410.3|9400.3|9409.6|9399.6|6
1629195130000|2021-08-17 10:12:10|9409.8|9399.8|9409.1|9399.1|9409.8|9399.8|9409.1|9399.1|2
1629195140000|2021-08-17 10:12:20|9409|9399|9408|9398|9409|9399|9408|9398|9
1629195150000|2021-08-17 10:12:30|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1629195160000|2021-08-17 10:12:40|9408|9398|9407.3|9397.3|9408|9398|9406.9|9396.9|6
1629195170000|2021-08-17 10:12:50|9407|9397|9406.8|9396.8|9407|9397|9406.8|9396.8|2
1629195180000|2021-08-17 10:13:00|9406.6|9396.6|9405.9|9395.9|9406.6|9396.6|9405.9|9395.9|4
1629195190000|2021-08-17 10:13:10|9405.6|9395.6|9403.5|9393.5|9405.6|9395.6|9403.5|9393.5|9
1629195200000|2021-08-17 10:13:20|9403|9393|9404.1|9394.1|9404.1|9394.1|9403|9393|12
1629195210000|2021-08-17 10:13:30|9403.9|9393.9|9403.4|9393.4|9403.9|9393.9|9403.4|9393.4|4
1629195220000|2021-08-17 10:13:40|9403.5|9393.5|9403.8|9393.8|9404|9394|9403.5|9393.5|5
1629195230000|2021-08-17 10:13:50|9403.6|9393.6|9403.8|9393.8|9404|9394|9403.6|9393.6|4
1629195240000|2021-08-17 10:14:00|9404|9394|9403.8|9393.8|9404|9394|9403.5|9393.5|4
1629195250000|2021-08-17 10:14:10|9404|9394|9403.8|9393.8|9404|9394|9403.8|9393.8|2
1629195260000|2021-08-17 10:14:20|9404|9394|9403.5|9393.5|9404.1|9394.1|9403.5|9393.5|6
1629195270000|2021-08-17 10:14:30|9403.8|9393.8|9403.8|9393.8|9404.6|9394.6|9403.8|9393.8|6
1629195290000|2021-08-17 10:14:50|9404|9394|9405.3|9395.3|9405.9|9395.9|9404|9394|6
1629195300000|2021-08-17 10:15:00|9405.1|9395.1|9403.3|9393.3|9405.1|9395.1|9403.3|9393.3|6
1629195310000|2021-08-17 10:15:10|9403.6|9393.6|9405.4|9395.4|9405.5|9395.5|9403.6|9393.6|9
1629195320000|2021-08-17 10:15:20|9405.5|9395.5|9406|9396|9406|9396|9404.5|9394.5|4
1629195330000|2021-08-17 10:15:30|9406.1|9396.1|9405.4|9395.4|9406.5|9396.5|9405.4|9395.4|8
1629195340000|2021-08-17 10:15:40|9405.6|9395.6|9405.9|9395.9|9406.5|9396.5|9405.6|9395.6|4
1629195350000|2021-08-17 10:15:50|9405.6|9395.6|9405.3|9395.3|9405.6|9395.6|9405.1|9395.1|5
1629195370000|2021-08-17 10:16:10|9404.8|9394.8|9404.9|9394.9|9405.1|9395.1|9404.5|9394.5|5
1629195380000|2021-08-17 10:16:20|9404.8|9394.8|9404.3|9394.3|9404.8|9394.8|9403.3|9393.3|7
1629195390000|2021-08-17 10:16:30|9404.1|9394.1|9403.3|9393.3|9404.1|9394.1|9403.3|9393.3|3
1629195400000|2021-08-17 10:16:40|9403.5|9393.5|9403.5|9393.5|9404|9394|9403.5|9393.5|5
1629195410000|2021-08-17 10:16:50|9403.3|9393.3|9403.4|9393.4|9403.4|9393.4|9403.3|9393.3|2
1629195420000|2021-08-17 10:17:00|9403.5|9393.5|9404|9394|9404.1|9394.1|9403.5|9393.5|4
1629195430000|2021-08-17 10:17:10|9404.3|9394.3|9403.9|9393.9|9404.3|9394.3|9403.9|9393.9|3
1629195440000|2021-08-17 10:17:20|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1629195450000|2021-08-17 10:17:30|9403.5|9393.5|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|2
1629195460000|2021-08-17 10:17:40|9403.5|9393.5|9404|9394|9404|9394|9403.3|9393.3|5
1629195470000|2021-08-17 10:17:50|9403.8|9393.8|9403.8|9393.8|9404|9394|9403.4|9393.4|5
1629195480000|2021-08-17 10:18:00|9404|9394|9403.8|9393.8|9404.3|9394.3|9403.8|9393.8|7
1629195490000|2021-08-17 10:18:10|9403.5|9393.5|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|4
1629195500000|2021-08-17 10:18:20|9403.4|9393.4|9406.1|9396.1|9406.1|9396.1|9403.4|9393.4|7
1629195510000|2021-08-17 10:18:30|9406.4|9396.4|9406.6|9396.6|9406.9|9396.9|9406.4|9396.4|3
1629195520000|2021-08-17 10:18:40|9406.9|9396.9|9407.5|9397.5|9407.5|9397.5|9406.9|9396.9|8
1629195530000|2021-08-17 10:18:50|9407.4|9397.4|9407.1|9397.1|9407.4|9397.4|9406.9|9396.9|4
1629195540000|2021-08-17 10:19:00|9407.3|9397.3|9408.6|9398.6|9408.6|9398.6|9407.3|9397.3|4
1629195570000|2021-08-17 10:19:30|9408.4|9398.4|9407.9|9397.9|9408.4|9398.4|9407.6|9397.6|3
1629195590000|2021-08-17 10:19:50|9408.1|9398.1|9407.9|9397.9|9408.9|9398.9|9407.9|9397.9|5
1629195610000|2021-08-17 10:20:10|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1629195620000|2021-08-17 10:20:20|9407.9|9397.9|9408.6|9398.6|9408.6|9398.6|9407.9|9397.9|3
1629195630000|2021-08-17 10:20:30|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1629195640000|2021-08-17 10:20:40|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|9409.4|9399.4|4
1629195670000|2021-08-17 10:21:10|9410|9400|9410.5|9400.5|9410.6|9400.6|9410|9400|4
1629195680000|2021-08-17 10:21:20|9410.3|9400.3|9410|9400|9410.5|9400.5|9409.5|9399.5|6
1629195700000|2021-08-17 10:21:40|9409.9|9399.9|9409.4|9399.4|9409.9|9399.9|9409|9399|4
1629195720000|2021-08-17 10:22:00|9409.6|9399.6|9411.1|9401.1|9411.1|9401.1|9409.6|9399.6|6
1629195750000|2021-08-17 10:22:30|9410.9|9400.9|9411.3|9401.3|9411.4|9401.4|9410|9400|7
1629195760000|2021-08-17 10:22:40|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|2
1629195770000|2021-08-17 10:22:50|9411.5|9401.5|9412.1|9402.1|9412.1|9402.1|9411.1|9401.1|7
1629195780000|2021-08-17 10:23:00|9411.9|9401.9|9411.3|9401.3|9411.9|9401.9|9410.9|9400.9|5
1629195790000|2021-08-17 10:23:10|9411|9401|9411.3|9401.3|9411.3|9401.3|9410.6|9400.6|5
1629195830000|2021-08-17 10:23:50|9411|9401|9411.3|9401.3|9411.3|9401.3|9411|9401|2
1629195840000|2021-08-17 10:24:00|9410.1|9400.1|9410.9|9400.9|9410.9|9400.9|9410|9400|4
1629195850000|2021-08-17 10:24:10|9410.6|9400.6|9410|9400|9410.6|9400.6|9409.6|9399.6|3
1629195870000|2021-08-17 10:24:30|9410.1|9400.1|9410.5|9400.5|9410.5|9400.5|9410.1|9400.1|3
1629195880000|2021-08-17 10:24:40|9411.6|9401.6|9412|9402|9412|9402|9411.6|9401.6|3
1629195900000|2021-08-17 10:25:00|9411.9|9401.9|9411.8|9401.8|9412.4|9402.4|9411.8|9401.8|5
1629195910000|2021-08-17 10:25:10|9411.9|9401.9|9412.9|9402.9|9412.9|9402.9|9411.9|9401.9|3
1629195920000|2021-08-17 10:25:20|9412.8|9402.8|9412.3|9402.3|9412.8|9402.8|9412.3|9402.3|2
1629195930000|2021-08-17 10:25:30|9412|9402|9412|9402|9412.3|9402.3|9412|9402|3
1629195940000|2021-08-17 10:25:40|9412.3|9402.3|9411.5|9401.5|9412.3|9402.3|9410.9|9400.9|11
1629195950000|2021-08-17 10:25:50|9411.6|9401.6|9411.3|9401.3|9412.1|9402.1|9411.3|9401.3|9
1629195960000|2021-08-17 10:26:00|9411.5|9401.5|9412.5|9402.5|9412.5|9402.5|9411.5|9401.5|7
1629195970000|2021-08-17 10:26:10|9412.9|9402.9|9412.6|9402.6|9412.9|9402.9|9411.9|9401.9|8
1629195980000|2021-08-17 10:26:20|9412.3|9402.3|9407.8|9397.8|9412.3|9402.3|9407.3|9397.3|8
1629196000000|2021-08-17 10:26:40|9407.5|9397.5|9406.8|9396.8|9407.5|9397.5|9406.5|9396.5|5
1629196010000|2021-08-17 10:26:50|9406.9|9396.9|9407|9397|9407.4|9397.4|9406.9|9396.9|4
1629196020000|2021-08-17 10:27:00|9406.8|9396.8|9405|9395|9406.8|9396.8|9405|9395|3
1629196030000|2021-08-17 10:27:10|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1629196040000|2021-08-17 10:27:20|9404.6|9394.6|9405.6|9395.6|9405.6|9395.6|9403.8|9393.8|11
1629196050000|2021-08-17 10:27:30|9405.4|9395.4|9404.1|9394.1|9405.4|9395.4|9404.1|9394.1|8
1629196060000|2021-08-17 10:27:40|9404|9394|9403.5|9393.5|9404|9394|9403.3|9393.3|5
1629196070000|2021-08-17 10:27:50|9403.3|9393.3|9403.6|9393.6|9403.6|9393.6|9403.3|9393.3|3
1629196080000|2021-08-17 10:28:00|9404.1|9394.1|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|4
1629196090000|2021-08-17 10:28:10|9403.5|9393.5|9403.4|9393.4|9403.5|9393.5|9403|9393|4
1629196100000|2021-08-17 10:28:20|9403.3|9393.3|9398.9|9388.9|9403.3|9393.3|9398.5|9388.5|12
1629196110000|2021-08-17 10:28:30|9399|9389|9399.6|9389.6|9399.8|9389.8|9399|9389|6
1629196120000|2021-08-17 10:28:40|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1629196130000|2021-08-17 10:28:50|9398.5|9388.5|9399.4|9389.4|9399.6|9389.6|9398.5|9388.5|5
1629196140000|2021-08-17 10:29:00|9400.1|9390.1|9399.6|9389.6|9400.1|9390.1|9399.6|9389.6|4
1629196150000|2021-08-17 10:29:10|9399.4|9389.4|9398.3|9388.3|9399.4|9389.4|9397.9|9387.9|8
1629196170000|2021-08-17 10:29:30|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9398.4|9388.4|2
1629196180000|2021-08-17 10:29:40|9398.8|9388.8|9397.6|9387.6|9398.8|9388.8|9397.6|9387.6|3
1629196190000|2021-08-17 10:29:50|9398|9388|9398.9|9388.9|9398.9|9388.9|9398|9388|6
1629196200000|2021-08-17 10:30:00|9399.1|9389.1|9401.9|9391.9|9401.9|9391.9|9399.1|9389.1|10
1629196210000|2021-08-17 10:30:10|9401.6|9391.6|9401.3|9391.3|9401.6|9391.6|9401.3|9391.3|2
1629196220000|2021-08-17 10:30:20|9401.1|9391.1|9400.6|9390.6|9401.5|9391.5|9399.6|9389.6|14
1629196230000|2021-08-17 10:30:30|9401.9|9391.9|9402.4|9392.4|9402.4|9392.4|9401.9|9391.9|2
1629196240000|2021-08-17 10:30:40|9402.5|9392.5|9402.6|9392.6|9403.4|9393.4|9402.5|9392.5|3
1629196250000|2021-08-17 10:30:50|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1629196260000|2021-08-17 10:31:00|9403.1|9393.1|9403|9393|9403.9|9393.9|9403|9393|7
1629196270000|2021-08-17 10:31:10|9402.8|9392.8|9402.9|9392.9|9402.9|9392.9|9402.5|9392.5|3
1629196280000|2021-08-17 10:31:20|9403.1|9393.1|9403.9|9393.9|9403.9|9393.9|9402.9|9392.9|4
1629196290000|2021-08-17 10:31:30|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1629196300000|2021-08-17 10:31:40|9404.4|9394.4|9404.5|9394.5|9404.9|9394.9|9404.4|9394.4|4
1629196310000|2021-08-17 10:31:50|9404.9|9394.9|9404.9|9394.9|9405.6|9395.6|9404.9|9394.9|10
1629196320000|2021-08-17 10:32:00|9405|9395|9405.1|9395.1|9405.3|9395.3|9403.9|9393.9|6
1629196330000|2021-08-17 10:32:10|9404.9|9394.9|9403.9|9393.9|9404.9|9394.9|9403.6|9393.6|6
1629196340000|2021-08-17 10:32:20|9404.1|9394.1|9404.6|9394.6|9404.8|9394.8|9404.1|9394.1|3
1629196350000|2021-08-17 10:32:30|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1629196360000|2021-08-17 10:32:40|9403.8|9393.8|9403.9|9393.9|9404.1|9394.1|9403.8|9393.8|5
1629196370000|2021-08-17 10:32:50|9403.8|9393.8|9403.1|9393.1|9403.8|9393.8|9403.1|9393.1|2
1629196380000|2021-08-17 10:33:00|9403.5|9393.5|9403.6|9393.6|9403.6|9393.6|9403.5|9393.5|2
1629196390000|2021-08-17 10:33:10|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|1
1629196400000|2021-08-17 10:33:20|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1629196420000|2021-08-17 10:33:40|9403|9393|9403.6|9393.6|9403.6|9393.6|9403|9393|3
1629196430000|2021-08-17 10:33:50|9403.4|9393.4|9402.3|9392.3|9403.4|9393.4|9402|9392|3
1629196440000|2021-08-17 10:34:00|9402.5|9392.5|9402.6|9392.6|9403.1|9393.1|9402.5|9392.5|5
1629196450000|2021-08-17 10:34:10|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1629196460000|2021-08-17 10:34:20|9402.9|9392.9|9403.1|9393.1|9404.1|9394.1|9402.9|9392.9|4
1629196470000|2021-08-17 10:34:30|9403.4|9393.4|9403.4|9393.4|9404.4|9394.4|9403.4|9393.4|3
1629196480000|2021-08-17 10:34:40|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1629196500000|2021-08-17 10:35:00|9403.9|9393.9|9403.3|9393.3|9404.1|9394.1|9402.8|9392.8|9
1629196510000|2021-08-17 10:35:10|9403.4|9393.4|9405.4|9395.4|9405.4|9395.4|9403.4|9393.4|4
1629196520000|2021-08-17 10:35:20|9405.1|9395.1|9403.6|9393.6|9405.1|9395.1|9403.6|9393.6|3
1629196530000|2021-08-17 10:35:30|9403.9|9393.9|9405|9395|9405.1|9395.1|9403.9|9393.9|8
1629196540000|2021-08-17 10:35:40|9404.9|9394.9|9403.9|9393.9|9404.9|9394.9|9403.5|9393.5|6
1629196550000|2021-08-17 10:35:50|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|2
1629196560000|2021-08-17 10:36:00|9403.9|9393.9|9400.5|9390.5|9403.9|9393.9|9400.5|9390.5|6
1629196570000|2021-08-17 10:36:10|9400.4|9390.4|9402|9392|9402|9392|9400.4|9390.4|7
1629196590000|2021-08-17 10:36:30|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|5
1629196600000|2021-08-17 10:36:40|9402|9392|9401.5|9391.5|9402|9392|9401.5|9391.5|3
1629196610000|2021-08-17 10:36:50|9401.3|9391.3|9398.9|9388.9|9401.3|9391.3|9398.5|9388.5|13
1629196620000|2021-08-17 10:37:00|9398.6|9388.6|9398.9|9388.9|9399.1|9389.1|9398.6|9388.6|4
1629196630000|2021-08-17 10:37:10|9399.3|9389.3|9398.9|9388.9|9399.5|9389.5|9398.9|9388.9|5
1629196640000|2021-08-17 10:37:20|9399.1|9389.1|9398.1|9388.1|9399.1|9389.1|9397.9|9387.9|8
1629196650000|2021-08-17 10:37:30|9398.3|9388.3|9395.9|9385.9|9398.9|9388.9|9395.9|9385.9|12
1629196660000|2021-08-17 10:37:40|9396|9386|9396.1|9386.1|9396.1|9386.1|9395.9|9385.9|3
1629196670000|2021-08-17 10:37:50|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1629196680000|2021-08-17 10:38:00|9396.1|9386.1|9398.4|9388.4|9398.4|9388.4|9396.1|9386.1|6
1629196690000|2021-08-17 10:38:10|9397.8|9387.8|9396.9|9386.9|9397.8|9387.8|9396.9|9386.9|2
1629196700000|2021-08-17 10:38:20|9397.1|9387.1|9396.8|9386.8|9397.1|9387.1|9396.8|9386.8|3
1629196710000|2021-08-17 10:38:30|9397|9387|9395.9|9385.9|9397.4|9387.4|9395.9|9385.9|5
1629196720000|2021-08-17 10:38:40|9396.6|9386.6|9396.5|9386.5|9396.6|9386.6|9396.5|9386.5|2
1629196730000|2021-08-17 10:38:50|9396.6|9386.6|9397.8|9387.8|9397.8|9387.8|9396.6|9386.6|2
1629196740000|2021-08-17 10:39:00|9397.9|9387.9|9397.9|9387.9|9398.1|9388.1|9397.9|9387.9|3
1629196750000|2021-08-17 10:39:10|9398|9388|9397.3|9387.3|9398|9388|9397.3|9387.3|3
1629196760000|2021-08-17 10:39:20|9397.4|9387.4|9401.5|9391.5|9401.5|9391.5|9397.4|9387.4|4
1629196770000|2021-08-17 10:39:30|9401.6|9391.6|9402.3|9392.3|9402.3|9392.3|9401.6|9391.6|3
1629196780000|2021-08-17 10:39:40|9402.4|9392.4|9403.5|9393.5|9403.5|9393.5|9402.4|9392.4|5
1629196790000|2021-08-17 10:39:50|9403.3|9393.3|9401.4|9391.4|9403.4|9393.4|9401.4|9391.4|7
1629196800000|2021-08-17 10:40:00|9401.9|9391.9|9402.4|9392.4|9402.4|9392.4|9401.9|9391.9|2
1629196810000|2021-08-17 10:40:10|9401.9|9391.9|9402.4|9392.4|9402.6|9392.6|9401.9|9391.9|6
1629196830000|2021-08-17 10:40:30|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1629196840000|2021-08-17 10:40:40|9401.5|9391.5|9402|9392|9402|9392|9401.5|9391.5|7
1629196850000|2021-08-17 10:40:50|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.6|9391.6|3
1629196860000|2021-08-17 10:41:00|9401.6|9391.6|9401.6|9391.6|9401.9|9391.9|9401.5|9391.5|5
1629196870000|2021-08-17 10:41:10|9401.8|9391.8|9402.4|9392.4|9402.4|9392.4|9401.8|9391.8|3
1629196880000|2021-08-17 10:41:20|9402.6|9392.6|9403|9393|9403|9393|9402.6|9392.6|3
1629196890000|2021-08-17 10:41:30|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1629196900000|2021-08-17 10:41:40|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1629196910000|2021-08-17 10:41:50|9402.8|9392.8|9402.6|9392.6|9403.1|9393.1|9402.6|9392.6|4
1629196920000|2021-08-17 10:42:00|9403.1|9393.1|9403.9|9393.9|9403.9|9393.9|9403.1|9393.1|3
1629196930000|2021-08-17 10:42:10|9404|9394|9403.9|9393.9|9404.4|9394.4|9403.6|9393.6|5
1629196940000|2021-08-17 10:42:20|9403.6|9393.6|9403.6|9393.6|9404.3|9394.3|9402.8|9392.8|8
1629196950000|2021-08-17 10:42:30|9403.5|9393.5|9402.6|9392.6|9403.5|9393.5|9402.6|9392.6|2
1629196960000|2021-08-17 10:42:40|9402.4|9392.4|9401.5|9391.5|9402.4|9392.4|9401.5|9391.5|6
1629196970000|2021-08-17 10:42:50|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.6|9391.6|5
1629196990000|2021-08-17 10:43:10|9402|9392|9401.6|9391.6|9402|9392|9401.6|9391.6|2
1629197000000|2021-08-17 10:43:20|9401.4|9391.4|9402.4|9392.4|9402.4|9392.4|9401.4|9391.4|4
1629197040000|2021-08-17 10:44:00|9402.1|9392.1|9402.4|9392.4|9402.4|9392.4|9401.9|9391.9|4
1629197060000|2021-08-17 10:44:20|9402.9|9392.9|9402.6|9392.6|9403.3|9393.3|9402.6|9392.6|4
1629197070000|2021-08-17 10:44:30|9402.4|9392.4|9403.3|9393.3|9403.3|9393.3|9402.4|9392.4|5
1629197080000|2021-08-17 10:44:40|9403.5|9393.5|9403.4|9393.4|9403.5|9393.5|9403.4|9393.4|2
1629197090000|2021-08-17 10:44:50|9403.5|9393.5|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|3
1629197110000|2021-08-17 10:45:10|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9402.9|9392.9|7
1629197120000|2021-08-17 10:45:20|9403.5|9393.5|9403.6|9393.6|9403.9|9393.9|9403.4|9393.4|7
1629197130000|2021-08-17 10:45:30|9403.5|9393.5|9404.1|9394.1|9404.1|9394.1|9403.5|9393.5|6
1629197140000|2021-08-17 10:45:40|9403.9|9393.9|9406.3|9396.3|9406.4|9396.4|9403.9|9393.9|6
1629197150000|2021-08-17 10:45:50|9406.4|9396.4|9407.3|9397.3|9407.3|9397.3|9406|9396|7
1629197160000|2021-08-17 10:46:00|9407.4|9397.4|9409|9399|9410|9400|9407.1|9397.1|10
1629197170000|2021-08-17 10:46:10|9409.3|9399.3|9410|9400|9410.4|9400.4|9409.3|9399.3|6
1629197180000|2021-08-17 10:46:20|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1629197190000|2021-08-17 10:46:30|9408.3|9398.3|9407.4|9397.4|9408.3|9398.3|9407.4|9397.4|7
1629197210000|2021-08-17 10:46:50|9407.5|9397.5|9405.9|9395.9|9407.5|9397.5|9405.9|9395.9|4
1629197220000|2021-08-17 10:47:00|9406|9396|9406.6|9396.6|9406.6|9396.6|9406|9396|2
1629197240000|2021-08-17 10:47:20|9406.9|9396.9|9407.6|9397.6|9407.6|9397.6|9406.9|9396.9|2
1629197250000|2021-08-17 10:47:30|9407.5|9397.5|9406.4|9396.4|9407.5|9397.5|9406.4|9396.4|4
1629197260000|2021-08-17 10:47:40|9406.1|9396.1|9406.6|9396.6|9406.6|9396.6|9406.1|9396.1|2
1629197270000|2021-08-17 10:47:50|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1629197280000|2021-08-17 10:48:00|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|1
1629197310000|2021-08-17 10:48:30|9406.8|9396.8|9408.1|9398.1|9408.1|9398.1|9406.8|9396.8|4
1629197320000|2021-08-17 10:48:40|9408.4|9398.4|9408.4|9398.4|9408.6|9398.6|9408.4|9398.4|3
1629197330000|2021-08-17 10:48:50|9408.3|9398.3|9407.1|9397.1|9408.3|9398.3|9407.1|9397.1|4
1629197340000|2021-08-17 10:49:00|9407.4|9397.4|9407.5|9397.5|9408.1|9398.1|9407.4|9397.4|8
1629197350000|2021-08-17 10:49:10|9407.6|9397.6|9408|9398|9408.1|9398.1|9407.6|9397.6|4
1629197360000|2021-08-17 10:49:20|9407.8|9397.8|9408|9398|9408|9398|9407.8|9397.8|2
1629197370000|2021-08-17 10:49:30|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|2
1629197390000|2021-08-17 10:49:50|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1629197400000|2021-08-17 10:50:00|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|1
1629197430000|2021-08-17 10:50:30|9408|9398|9408.1|9398.1|9408.3|9398.3|9407.8|9397.8|6
1629197440000|2021-08-17 10:50:40|9408.4|9398.4|9410|9400|9410|9400|9408.4|9398.4|7
1629197450000|2021-08-17 10:50:50|9410.3|9400.3|9409.9|9399.9|9410.5|9400.5|9409.9|9399.9|3
1629197460000|2021-08-17 10:51:00|9410.3|9400.3|9413.4|9403.4|9413.4|9403.4|9410.3|9400.3|9
1629197470000|2021-08-17 10:51:10|9413.1|9403.1|9413.4|9403.4|9413.4|9403.4|9413.1|9403.1|2
1629197480000|2021-08-17 10:51:20|9413.6|9403.6|9412.5|9402.5|9414|9404|9412.5|9402.5|4
1629197500000|2021-08-17 10:51:40|9412.6|9402.6|9411.9|9401.9|9412.8|9402.8|9411.9|9401.9|5
1629197510000|2021-08-17 10:51:50|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|9411.6|9401.6|4
1629197520000|2021-08-17 10:52:00|9412.5|9402.5|9413.1|9403.1|9413.4|9403.4|9412.5|9402.5|5
1629197570000|2021-08-17 10:52:50|9413.4|9403.4|9412.4|9402.4|9413.4|9403.4|9412.3|9402.3|3
1629197600000|2021-08-17 10:53:20|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412|9402|4
1629197630000|2021-08-17 10:53:50|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|1
1629197640000|2021-08-17 10:54:00|9412.3|9402.3|9412.4|9402.4|9412.4|9402.4|9411.5|9401.5|3
1629197650000|2021-08-17 10:54:10|9412.1|9402.1|9411.9|9401.9|9412.1|9402.1|9411.9|9401.9|2
1629197670000|2021-08-17 10:54:30|9412|9402|9413.6|9403.6|9413.6|9403.6|9412|9402|3
1629197690000|2021-08-17 10:54:50|9413.4|9403.4|9412.6|9402.6|9413.4|9403.4|9412.1|9402.1|3
1629197700000|2021-08-17 10:55:00|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|1
1629197710000|2021-08-17 10:55:10|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629197720000|2021-08-17 10:55:20|9412|9402|9411.3|9401.3|9412|9402|9411.3|9401.3|3
1629197730000|2021-08-17 10:55:30|9410.9|9400.9|9412.1|9402.1|9412.1|9402.1|9410.9|9400.9|5
1629197740000|2021-08-17 10:55:40|9411.9|9401.9|9411.6|9401.6|9411.9|9401.9|9411.5|9401.5|4
1629197750000|2021-08-17 10:55:50|9411.8|9401.8|9411.5|9401.5|9411.9|9401.9|9411.5|9401.5|7
1629197760000|2021-08-17 10:56:00|9411.6|9401.6|9411.9|9401.9|9412.1|9402.1|9411.6|9401.6|3
1629197770000|2021-08-17 10:56:10|9412|9402|9412.3|9402.3|9412.3|9402.3|9411.9|9401.9|3
1629197780000|2021-08-17 10:56:20|9411.8|9401.8|9412.9|9402.9|9413.3|9403.3|9411.8|9401.8|5
1629197790000|2021-08-17 10:56:30|9412.6|9402.6|9413.6|9403.6|9413.6|9403.6|9412.6|9402.6|4
1629197800000|2021-08-17 10:56:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1629197830000|2021-08-17 10:57:10|9413.6|9403.6|9412.5|9402.5|9413.6|9403.6|9412.5|9402.5|2
1629197840000|2021-08-17 10:57:20|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|2
1629197850000|2021-08-17 10:57:30|9412.3|9402.3|9411.1|9401.1|9412.5|9402.5|9411.1|9401.1|6
1629197860000|2021-08-17 10:57:40|9410.9|9400.9|9409.6|9399.6|9410.9|9400.9|9409.6|9399.6|4
1629197870000|2021-08-17 10:57:50|9409.9|9399.9|9409.9|9399.9|9409.9|9399.9|9409.9|9399.9|1
1629197880000|2021-08-17 10:58:00|9410.4|9400.4|9409.9|9399.9|9411.3|9401.3|9409.6|9399.6|9
1629197890000|2021-08-17 10:58:10|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|1
1629197900000|2021-08-17 10:58:20|9409.4|9399.4|9410.4|9400.4|9410.4|9400.4|9409.1|9399.1|3
1629197910000|2021-08-17 10:58:30|9410.3|9400.3|9409.4|9399.4|9410.3|9400.3|9409.4|9399.4|2
1629197940000|2021-08-17 10:59:00|9411.4|9401.4|9409.1|9399.1|9411.4|9401.4|9408.3|9398.3|8
1629197950000|2021-08-17 10:59:10|9408.9|9398.9|9409.5|9399.5|9409.5|9399.5|9408.9|9398.9|3
1629197960000|2021-08-17 10:59:20|9409.1|9399.1|9408.4|9398.4|9409.1|9399.1|9408.4|9398.4|4
1629197980000|2021-08-17 10:59:40|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|1
1629198000000|2021-08-17 11:00:00|9407.1|9397.1|9407.4|9397.4|9408.6|9398.6|9407.1|9397.1|15
1629198030000|2021-08-17 11:00:30|9407|9397|9407.1|9397.1|9407.6|9397.6|9407|9397|4
1629198060000|2021-08-17 11:01:00|9407.4|9397.4|9409.9|9399.9|9409.9|9399.9|9407.4|9397.4|8
1629198070000|2021-08-17 11:01:10|9410.1|9400.1|9409.9|9399.9|9410.1|9400.1|9409.9|9399.9|2
1629198080000|2021-08-17 11:01:20|9409.6|9399.6|9407.5|9397.5|9409.6|9399.6|9407.4|9397.4|5
1629198090000|2021-08-17 11:01:30|9407.8|9397.8|9407.1|9397.1|9408.1|9398.1|9407.1|9397.1|4
1629198130000|2021-08-17 11:02:10|9407|9397|9407.1|9397.1|9408.4|9398.4|9407|9397|8
1629198150000|2021-08-17 11:02:30|9406.8|9396.8|9398.4|9388.4|9406.8|9396.8|9398.1|9388.1|6
1629198160000|2021-08-17 11:02:40|9398.6|9388.6|9399.4|9389.4|9400.1|9390.1|9398.6|9388.6|8
1629198170000|2021-08-17 11:02:50|9399.6|9389.6|9399.3|9389.3|9400.1|9390.1|9399.3|9389.3|9
1629198180000|2021-08-17 11:03:00|9399.5|9389.5|9399.4|9389.4|9399.9|9389.9|9399|9389|8
1629198220000|2021-08-17 11:03:40|9399.6|9389.6|9400.3|9390.3|9400.9|9390.9|9399.6|9389.6|4
1629198230000|2021-08-17 11:03:50|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|9400|9390|5
1629198250000|2021-08-17 11:04:10|9400.4|9390.4|9400.6|9390.6|9400.6|9390.6|9400.4|9390.4|2
1629198260000|2021-08-17 11:04:20|9400.9|9390.9|9399.5|9389.5|9401.1|9391.1|9399.5|9389.5|5
1629198270000|2021-08-17 11:04:30|9399.8|9389.8|9399.5|9389.5|9400.6|9390.6|9399.5|9389.5|7
1629198280000|2021-08-17 11:04:40|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.9|9388.9|2
1629198290000|2021-08-17 11:04:50|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|1
1629198300000|2021-08-17 11:05:00|9398.4|9388.4|9397.9|9387.9|9398.4|9388.4|9397.6|9387.6|4
1629198340000|2021-08-17 11:05:40|9397.6|9387.6|9396.1|9386.1|9397.6|9387.6|9395.5|9385.5|7
1629198350000|2021-08-17 11:05:50|9396|9386|9395.1|9385.1|9396|9386|9394.9|9384.9|4
1629198360000|2021-08-17 11:06:00|9395.4|9385.4|9397.1|9387.1|9397.1|9387.1|9395.4|9385.4|6
1629198380000|2021-08-17 11:06:20|9396.9|9386.9|9394.9|9384.9|9396.9|9386.9|9394.9|9384.9|11
1629198390000|2021-08-17 11:06:30|9394.6|9384.6|9394|9384|9394.9|9384.9|9394|9384|6
1629198400000|2021-08-17 11:06:40|9394.3|9384.3|9395.4|9385.4|9395.4|9385.4|9393.8|9383.8|9
1629198410000|2021-08-17 11:06:50|9395.1|9385.1|9395.9|9385.9|9395.9|9385.9|9395.1|9385.1|3
1629198420000|2021-08-17 11:07:00|9395.6|9385.6|9394.9|9384.9|9395.6|9385.6|9394.9|9384.9|4
1629198430000|2021-08-17 11:07:10|9395.1|9385.1|9395.1|9385.1|9395.4|9385.4|9395.1|9385.1|3
1629198450000|2021-08-17 11:07:30|9394.9|9384.9|9395.9|9385.9|9396.1|9386.1|9394.9|9384.9|5
1629198460000|2021-08-17 11:07:40|9396|9386|9395.8|9385.8|9396|9386|9395.8|9385.8|2
1629198470000|2021-08-17 11:07:50|9395.5|9385.5|9394.4|9384.4|9395.5|9385.5|9394.3|9384.3|5
1629198480000|2021-08-17 11:08:00|9394.3|9384.3|9394.4|9384.4|9394.4|9384.4|9394.3|9384.3|6
1629198490000|2021-08-17 11:08:10|9394.3|9384.3|9390|9380|9394.3|9384.3|9390|9380|11
1629198500000|2021-08-17 11:08:20|9389.9|9379.9|9389.1|9379.1|9390|9380|9389.1|9379.1|10
1629198510000|2021-08-17 11:08:30|9389|9379|9389.6|9379.6|9389.9|9379.9|9388.6|9378.6|7
1629198520000|2021-08-17 11:08:40|9390.3|9380.3|9391.6|9381.6|9391.6|9381.6|9390.1|9380.1|7
1629198530000|2021-08-17 11:08:50|9391.4|9381.4|9390|9380|9391.4|9381.4|9390|9380|8
1629198540000|2021-08-17 11:09:00|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1629198560000|2021-08-17 11:09:20|9390|9380|9389|9379|9390|9380|9389|9379|3
1629198570000|2021-08-17 11:09:30|9389.3|9379.3|9389|9379|9389.6|9379.6|9389|9379|8
1629198580000|2021-08-17 11:09:40|9388.9|9378.9|9388.5|9378.5|9388.9|9378.9|9388.5|9378.5|3
1629198590000|2021-08-17 11:09:50|9388|9378|9387.5|9377.5|9388|9378|9387.5|9377.5|3
1629198600000|2021-08-17 11:10:00|9387.3|9377.3|9387.6|9377.6|9388.4|9378.4|9387.3|9377.3|6
1629198610000|2021-08-17 11:10:10|9387.8|9377.8|9387.6|9377.6|9388.1|9378.1|9387.4|9377.4|6
1629198620000|2021-08-17 11:10:20|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9387.6|9377.6|2
1629198630000|2021-08-17 11:10:30|9387.4|9377.4|9386.9|9376.9|9387.4|9377.4|9386.9|9376.9|2
1629198650000|2021-08-17 11:10:50|9387.3|9377.3|9388.4|9378.4|9388.4|9378.4|9387.1|9377.1|6
1629198660000|2021-08-17 11:11:00|9388.6|9378.6|9388.8|9378.8|9388.8|9378.8|9388.6|9378.6|2
1629198670000|2021-08-17 11:11:10|9388.6|9378.6|9388.6|9378.6|9388.6|9378.6|9388.1|9378.1|5
1629198680000|2021-08-17 11:11:20|9388.5|9378.5|9389.8|9379.8|9389.8|9379.8|9388.5|9378.5|5
1629198690000|2021-08-17 11:11:30|9389.5|9379.5|9388.3|9378.3|9389.5|9379.5|9388|9378|6
1629198710000|2021-08-17 11:11:50|9388|9378|9388.1|9378.1|9388.1|9378.1|9387.1|9377.1|6
1629198720000|2021-08-17 11:12:00|9388|9378|9387.1|9377.1|9388|9378|9387.1|9377.1|6
1629198730000|2021-08-17 11:12:10|9386.9|9376.9|9386.6|9376.6|9387.4|9377.4|9386.6|9376.6|6
1629198740000|2021-08-17 11:12:20|9386.4|9376.4|9383.1|9373.1|9386.4|9376.4|9382.6|9372.6|13
1629198750000|2021-08-17 11:12:30|9382.9|9372.9|9383.3|9373.3|9383.6|9373.6|9382.5|9372.5|8
1629198760000|2021-08-17 11:12:40|9383.4|9373.4|9383|9373|9383.9|9373.9|9382.4|9372.4|12
1629198770000|2021-08-17 11:12:50|9382.8|9372.8|9383.3|9373.3|9384.3|9374.3|9382.8|9372.8|9
1629198780000|2021-08-17 11:13:00|9383.5|9373.5|9382.6|9372.6|9384.3|9374.3|9382.6|9372.6|10
1629198790000|2021-08-17 11:13:10|9382.5|9372.5|9382.1|9372.1|9382.5|9372.5|9382.1|9372.1|4
1629198800000|2021-08-17 11:13:20|9382|9372|9381.4|9371.4|9382|9372|9380.8|9370.8|8
1629198810000|2021-08-17 11:13:30|9381.1|9371.1|9375.6|9365.6|9381.9|9371.9|9375.5|9365.5|11
1629198820000|2021-08-17 11:13:40|9375.9|9365.9|9376.6|9366.6|9377.1|9367.1|9375.3|9365.3|16
1629198830000|2021-08-17 11:13:50|9376.1|9366.1|9378.8|9368.8|9380|9370|9375.9|9365.9|11
1629198840000|2021-08-17 11:14:00|9379|9369|9378.4|9368.4|9380.1|9370.1|9378.4|9368.4|12
1629198850000|2021-08-17 11:14:10|9378.8|9368.8|9380.3|9370.3|9381.5|9371.5|9378.8|9368.8|15
1629198860000|2021-08-17 11:14:20|9380.6|9370.6|9374.6|9364.6|9381|9371|9374.5|9364.5|18
1629198870000|2021-08-17 11:14:30|9375.1|9365.1|9377.6|9367.6|9377.6|9367.6|9374.9|9364.9|7
1629198880000|2021-08-17 11:14:40|9377.4|9367.4|9378.4|9368.4|9378.4|9368.4|9377.4|9367.4|6
1629198890000|2021-08-17 11:14:50|9378|9368|9377.6|9367.6|9378|9368|9377.5|9367.5|4
1629198900000|2021-08-17 11:15:00|9377.4|9367.4|9378.4|9368.4|9378.5|9368.5|9376.9|9366.9|12
1629198910000|2021-08-17 11:15:10|9378.5|9368.5|9378.6|9368.6|9379.1|9369.1|9378.3|9368.3|10
1629198920000|2021-08-17 11:15:20|9378.5|9368.5|9379.4|9369.4|9379.6|9369.6|9377.3|9367.3|9
1629198930000|2021-08-17 11:15:30|9379.6|9369.6|9378.9|9368.9|9380.8|9370.8|9378.9|9368.9|7
1629198940000|2021-08-17 11:15:40|9378.6|9368.6|9377.8|9367.8|9378.9|9368.9|9376.5|9366.5|14
1629198950000|2021-08-17 11:15:50|9377.5|9367.5|9377.6|9367.6|9377.9|9367.9|9377.5|9367.5|5
1629198960000|2021-08-17 11:16:00|9377.5|9367.5|9375.6|9365.6|9377.5|9367.5|9375.4|9365.4|12
1629198970000|2021-08-17 11:16:10|9375.4|9365.4|9376.4|9366.4|9376.4|9366.4|9375.4|9365.4|4
1629198980000|2021-08-17 11:16:20|9376.5|9366.5|9377.1|9367.1|9377.6|9367.6|9376.5|9366.5|4
1629198990000|2021-08-17 11:16:30|9376.9|9366.9|9377.6|9367.6|9378.1|9368.1|9376.4|9366.4|9
1629199000000|2021-08-17 11:16:40|9377.9|9367.9|9377.6|9367.6|9377.9|9367.9|9377.4|9367.4|8
1629199010000|2021-08-17 11:16:50|9377.5|9367.5|9376.4|9366.4|9377.5|9367.5|9376|9366|3
1629199020000|2021-08-17 11:17:00|9377.5|9367.5|9377.3|9367.3|9377.6|9367.6|9376.5|9366.5|10
1629199030000|2021-08-17 11:17:10|9376.6|9366.6|9376.5|9366.5|9378.5|9368.5|9376.5|9366.5|12
1629199040000|2021-08-17 11:17:20|9376.3|9366.3|9375|9365|9376.5|9366.5|9375|9365|6
1629199050000|2021-08-17 11:17:30|9374.6|9364.6|9373|9363|9374.6|9364.6|9373|9363|14
1629199060000|2021-08-17 11:17:40|9372.6|9362.6|9372.8|9362.8|9372.8|9362.8|9372.6|9362.6|2
1629199070000|2021-08-17 11:17:50|9373.1|9363.1|9373.1|9363.1|9373.4|9363.4|9372.6|9362.6|7
1629199080000|2021-08-17 11:18:00|9373.4|9363.4|9373.1|9363.1|9373.4|9363.4|9373.1|9363.1|2
1629199090000|2021-08-17 11:18:10|9372.9|9362.9|9370.1|9360.1|9372.9|9362.9|9369.3|9359.3|13
1629199100000|2021-08-17 11:18:20|9369.9|9359.9|9368.8|9358.8|9369.9|9359.9|9368.8|9358.8|14
1629199110000|2021-08-17 11:18:30|9368.5|9358.5|9368.1|9358.1|9369.1|9359.1|9367.6|9357.6|16
1629199120000|2021-08-17 11:18:40|9368.8|9358.8|9368.4|9358.4|9370.1|9360.1|9368|9358|13
1629199130000|2021-08-17 11:18:50|9368.5|9358.5|9368.5|9358.5|9368.8|9358.8|9367.5|9357.5|17
1629199140000|2021-08-17 11:19:00|9368.8|9358.8|9368.9|9358.9|9370.5|9360.5|9368.8|9358.8|16
1629199150000|2021-08-17 11:19:10|9368.8|9358.8|9369.6|9359.6|9370.3|9360.3|9368.4|9358.4|17
1629199160000|2021-08-17 11:19:20|9369.9|9359.9|9370|9360|9370.9|9360.9|9369.4|9359.4|17
1629199170000|2021-08-17 11:19:30|9370.5|9360.5|9370.1|9360.1|9370.5|9360.5|9370|9360|6
1629199180000|2021-08-17 11:19:40|9370|9360|9370.8|9360.8|9371|9361|9369.5|9359.5|16
1629199190000|2021-08-17 11:19:50|9371|9361|9371.9|9361.9|9372.1|9362.1|9371|9361|5
1629199200000|2021-08-17 11:20:00|9371.6|9361.6|9372|9362|9372|9362|9370.6|9360.6|6
1629199210000|2021-08-17 11:20:10|9371.9|9361.9|9370.4|9360.4|9371.9|9361.9|9369.9|9359.9|13
1629199220000|2021-08-17 11:20:20|9370.8|9360.8|9371|9361|9371.3|9361.3|9370.8|9360.8|9
1629199230000|2021-08-17 11:20:30|9370.8|9360.8|9368.4|9358.4|9371|9361|9366.5|9356.5|11
1629199240000|2021-08-17 11:20:40|9368.6|9358.6|9370|9360|9370.3|9360.3|9367.9|9357.9|10
1629199250000|2021-08-17 11:20:50|9370.3|9360.3|9371.1|9361.1|9371.6|9361.6|9370.1|9360.1|10
1629199260000|2021-08-17 11:21:00|9371.4|9361.4|9371.3|9361.3|9371.4|9361.4|9370.8|9360.8|12
1629199270000|2021-08-17 11:21:10|9371|9361|9371|9361|9371.5|9361.5|9370.8|9360.8|8
1629199280000|2021-08-17 11:21:20|9371.1|9361.1|9372.3|9362.3|9373.1|9363.1|9371.1|9361.1|11
1629199290000|2021-08-17 11:21:30|9372.1|9362.1|9373.1|9363.1|9373.9|9363.9|9371.8|9361.8|10
1629199300000|2021-08-17 11:21:40|9373.4|9363.4|9372|9362|9374.1|9364.1|9372|9362|10
1629199310000|2021-08-17 11:21:50|9371.9|9361.9|9367.8|9357.8|9371.9|9361.9|9367.8|9357.8|12
1629199320000|2021-08-17 11:22:00|9368|9358|9371|9361|9371|9361|9368|9358|17
1629199330000|2021-08-17 11:22:10|9370.9|9360.9|9366.5|9356.5|9371|9361|9366.5|9356.5|10
1629199340000|2021-08-17 11:22:20|9366.3|9356.3|9365.3|9355.3|9366.4|9356.4|9364.5|9354.5|10
1629199350000|2021-08-17 11:22:30|9365|9355|9367.9|9357.9|9367.9|9357.9|9364.5|9354.5|10
1629199360000|2021-08-17 11:22:40|9367.8|9357.8|9368.4|9358.4|9368.4|9358.4|9367.8|9357.8|3
1629199370000|2021-08-17 11:22:50|9367.9|9357.9|9367.9|9357.9|9367.9|9357.9|9367.8|9357.8|3
1629199380000|2021-08-17 11:23:00|9367.6|9357.6|9368.4|9358.4|9368.6|9358.6|9367.6|9357.6|7
1629199390000|2021-08-17 11:23:10|9368.6|9358.6|9369.5|9359.5|9370.4|9360.4|9368.6|9358.6|9
1629199400000|2021-08-17 11:23:20|9369.8|9359.8|9370.6|9360.6|9370.6|9360.6|9369.5|9359.5|5
1629199410000|2021-08-17 11:23:30|9370.8|9360.8|9371.1|9361.1|9371.4|9361.4|9369.9|9359.9|12
1629199420000|2021-08-17 11:23:40|9371.4|9361.4|9372.4|9362.4|9372.4|9362.4|9371.4|9361.4|8
1629199430000|2021-08-17 11:23:50|9372.1|9362.1|9372.4|9362.4|9372.4|9362.4|9371.9|9361.9|4
1629199440000|2021-08-17 11:24:00|9372.1|9362.1|9372.1|9362.1|9372.4|9362.4|9371.9|9361.9|5
1629199450000|2021-08-17 11:24:10|9372.4|9362.4|9373.6|9363.6|9373.6|9363.6|9372.4|9362.4|4
1629199460000|2021-08-17 11:24:20|9373.1|9363.1|9373.8|9363.8|9373.8|9363.8|9372.6|9362.6|7
1629199470000|2021-08-17 11:24:30|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.4|9363.4|4
1629199480000|2021-08-17 11:24:40|9373.6|9363.6|9373.6|9363.6|9374.1|9364.1|9373.4|9363.4|10
1629199490000|2021-08-17 11:24:50|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9372.9|9362.9|7
1629199500000|2021-08-17 11:25:00|9374.4|9364.4|9374.4|9364.4|9374.6|9364.6|9374.1|9364.1|8
1629199510000|2021-08-17 11:25:10|9374.1|9364.1|9373.9|9363.9|9374.4|9364.4|9373.4|9363.4|7
1629199520000|2021-08-17 11:25:20|9374.4|9364.4|9374.6|9364.6|9375.6|9365.6|9374.4|9364.4|9
1629199530000|2021-08-17 11:25:30|9371|9361|9372.6|9362.6|9372.6|9362.6|9370.8|9360.8|11
1629199540000|2021-08-17 11:25:40|9373.6|9363.6|9373.6|9363.6|9373.9|9363.9|9373.5|9363.5|6
1629199550000|2021-08-17 11:25:50|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1629199560000|2021-08-17 11:26:00|9373.6|9363.6|9373.8|9363.8|9373.8|9363.8|9373.6|9363.6|2
1629199570000|2021-08-17 11:26:10|9373.6|9363.6|9373.9|9363.9|9373.9|9363.9|9373.1|9363.1|5
1629199580000|2021-08-17 11:26:20|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9371.9|9361.9|7
1629199590000|2021-08-17 11:26:30|9372.5|9362.5|9372.5|9362.5|9373.1|9363.1|9372.5|9362.5|6
1629199600000|2021-08-17 11:26:40|9372.3|9362.3|9371.4|9361.4|9372.3|9362.3|9371.4|9361.4|5
1629199610000|2021-08-17 11:26:50|9371|9361|9372.1|9362.1|9372.1|9362.1|9370.8|9360.8|11
1629199620000|2021-08-17 11:27:00|9371.8|9361.8|9372.6|9362.6|9372.6|9362.6|9371.8|9361.8|4
1629199630000|2021-08-17 11:27:10|9372.4|9362.4|9375.6|9365.6|9376|9366|9372|9362|12
1629199640000|2021-08-17 11:27:20|9375.4|9365.4|9377.3|9367.3|9377.3|9367.3|9375.4|9365.4|6
1629199650000|2021-08-17 11:27:30|9377|9367|9377|9367|9377.3|9367.3|9376.3|9366.3|8
1629199660000|2021-08-17 11:27:40|9377.4|9367.4|9377.9|9367.9|9377.9|9367.9|9377.4|9367.4|4
1629199670000|2021-08-17 11:27:50|9378.1|9368.1|9379.9|9369.9|9379.9|9369.9|9378.1|9368.1|4
1629199680000|2021-08-17 11:28:00|9379.6|9369.6|9380|9370|9380.3|9370.3|9378.5|9368.5|11
1629199690000|2021-08-17 11:28:10|9379.8|9369.8|9380.3|9370.3|9380.3|9370.3|9379.8|9369.8|4
1629199700000|2021-08-17 11:28:20|9380.5|9370.5|9380.9|9370.9|9381.1|9371.1|9380.5|9370.5|4
1629199710000|2021-08-17 11:28:30|9380.8|9370.8|9380|9370|9380.8|9370.8|9380|9370|3
1629199720000|2021-08-17 11:28:40|9379.8|9369.8|9379.6|9369.6|9379.8|9369.8|9379.3|9369.3|3
1629199730000|2021-08-17 11:28:50|9379.9|9369.9|9378.6|9368.6|9381|9371|9378.3|9368.3|8
1629199740000|2021-08-17 11:29:00|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378|9368|4
1629199750000|2021-08-17 11:29:10|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9378.6|9368.6|2
1629199770000|2021-08-17 11:29:30|9379|9369|9377.8|9367.8|9379|9369|9377.6|9367.6|5
1629199780000|2021-08-17 11:29:40|9378|9368|9378.5|9368.5|9378.6|9368.6|9377.8|9367.8|7
1629199790000|2021-08-17 11:29:50|9378.6|9368.6|9377.6|9367.6|9378.6|9368.6|9377.6|9367.6|3
1629199800000|2021-08-17 11:30:00|9377.4|9367.4|9376.8|9366.8|9377.8|9367.8|9376.8|9366.8|6
1629199810000|2021-08-17 11:30:10|9376.5|9366.5|9375.6|9365.6|9376.5|9366.5|9375.6|9365.6|2
1629199820000|2021-08-17 11:30:20|9375.5|9365.5|9377.3|9367.3|9377.6|9367.6|9375|9365|11
1629199830000|2021-08-17 11:30:30|9377|9367|9374.6|9364.6|9377|9367|9374.6|9364.6|11
1629199840000|2021-08-17 11:30:40|9374.9|9364.9|9369.9|9359.9|9374.9|9364.9|9368.6|9358.6|11
1629199850000|2021-08-17 11:30:50|9369|9359|9371.1|9361.1|9371.4|9361.4|9369|9359|19
1629199860000|2021-08-17 11:31:00|9371.4|9361.4|9374.6|9364.6|9374.6|9364.6|9371.4|9361.4|13
1629199870000|2021-08-17 11:31:10|9374.5|9364.5|9375.5|9365.5|9376|9366|9374.5|9364.5|11
1629199880000|2021-08-17 11:31:20|9375.3|9365.3|9374.8|9364.8|9376|9366|9373.6|9363.6|13
1629199890000|2021-08-17 11:31:30|9374.9|9364.9|9373.4|9363.4|9375.3|9365.3|9372.6|9362.6|13
1629199900000|2021-08-17 11:31:40|9374|9364|9373.5|9363.5|9374|9364|9373.3|9363.3|4
1629199910000|2021-08-17 11:31:50|9373.9|9363.9|9372.9|9362.9|9374.1|9364.1|9372.8|9362.8|15
1629199920000|2021-08-17 11:32:00|9372.6|9362.6|9374.6|9364.6|9374.6|9364.6|9372.6|9362.6|13
1629199930000|2021-08-17 11:32:10|9374.5|9364.5|9375.8|9365.8|9376|9366|9374.5|9364.5|10
1629199940000|2021-08-17 11:32:20|9376.4|9366.4|9375.6|9365.6|9377.4|9367.4|9375.5|9365.5|16
1629199950000|2021-08-17 11:32:30|9376.1|9366.1|9375.5|9365.5|9376.1|9366.1|9375.5|9365.5|6
1629199960000|2021-08-17 11:32:40|9375.3|9365.3|9376.1|9366.1|9377.5|9367.5|9375.3|9365.3|14
1629199970000|2021-08-17 11:32:50|9376.4|9366.4|9375.9|9365.9|9376.8|9366.8|9375.8|9365.8|11
1629199980000|2021-08-17 11:33:00|9376.1|9366.1|9375.5|9365.5|9377.1|9367.1|9375.5|9365.5|15
1629199990000|2021-08-17 11:33:10|9375.8|9365.8|9376.5|9366.5|9377.5|9367.5|9375.8|9365.8|19
1629200000000|2021-08-17 11:33:20|9376.3|9366.3|9375.9|9365.9|9376.3|9366.3|9375.8|9365.8|7
1629200010000|2021-08-17 11:33:30|9376.1|9366.1|9375.3|9365.3|9376.5|9366.5|9375.3|9365.3|15
1629200020000|2021-08-17 11:33:40|9375.5|9365.5|9373.5|9363.5|9375.8|9365.8|9373.5|9363.5|16
1629200030000|2021-08-17 11:33:50|9372.9|9362.9|9372.9|9362.9|9373.3|9363.3|9372.6|9362.6|11
1629200040000|2021-08-17 11:34:00|9373|9363|9373.1|9363.1|9374.3|9364.3|9373|9363|13
1629200050000|2021-08-17 11:34:10|9373.6|9363.6|9372.6|9362.6|9373.9|9363.9|9372.6|9362.6|8
1629200060000|2021-08-17 11:34:20|9372.8|9362.8|9377.8|9367.8|9378.3|9368.3|9372.8|9362.8|13
1629200070000|2021-08-17 11:34:30|9378|9368|9375.6|9365.6|9378|9368|9375.5|9365.5|12
1629200080000|2021-08-17 11:34:40|9375.4|9365.4|9375.1|9365.1|9376.3|9366.3|9375|9365|15
1629200090000|2021-08-17 11:34:50|9375.3|9365.3|9376.6|9366.6|9377.8|9367.8|9375.3|9365.3|12
1629200100000|2021-08-17 11:35:00|9376.9|9366.9|9377.9|9367.9|9378.4|9368.4|9376.5|9366.5|14
1629200110000|2021-08-17 11:35:10|9377.8|9367.8|9379.8|9369.8|9379.9|9369.9|9377.6|9367.6|9
1629200120000|2021-08-17 11:35:20|9379.9|9369.9|9383.1|9373.1|9383.6|9373.6|9379.8|9369.8|12
1629200130000|2021-08-17 11:35:30|9382.9|9372.9|9381.6|9371.6|9383.1|9373.1|9381|9371|12
1629200140000|2021-08-17 11:35:40|9381.4|9371.4|9379.5|9369.5|9381.6|9371.6|9379.1|9369.1|12
1629200150000|2021-08-17 11:35:50|9379.4|9369.4|9377.9|9367.9|9379.5|9369.5|9377.6|9367.6|11
1629200160000|2021-08-17 11:36:00|9378|9368|9379.3|9369.3|9381.3|9371.3|9378|9368|17
1629200170000|2021-08-17 11:36:10|9379.5|9369.5|9377.4|9367.4|9379.5|9369.5|9377.4|9367.4|9
1629200180000|2021-08-17 11:36:20|9377.6|9367.6|9376.3|9366.3|9377.6|9367.6|9376.3|9366.3|6
1629200190000|2021-08-17 11:36:30|9375.8|9365.8|9374.3|9364.3|9376.9|9366.9|9374.1|9364.1|12
1629200200000|2021-08-17 11:36:40|9374.4|9364.4|9371.1|9361.1|9374.8|9364.8|9369.3|9359.3|20
1629200210000|2021-08-17 11:36:50|9371|9361|9374|9364|9374.3|9364.3|9371|9361|14
1629200220000|2021-08-17 11:37:00|9372.1|9362.1|9370|9360|9372.8|9362.8|9367.3|9357.3|21
1629200230000|2021-08-17 11:37:10|9369.8|9359.8|9372.8|9362.8|9372.8|9362.8|9367.6|9357.6|16
1629200240000|2021-08-17 11:37:20|9372.9|9362.9|9371.4|9361.4|9372.9|9362.9|9370.6|9360.6|13
1629200250000|2021-08-17 11:37:30|9370.9|9360.9|9369.9|9359.9|9371.6|9361.6|9369.9|9359.9|14
1629200260000|2021-08-17 11:37:40|9370|9360|9366.9|9356.9|9370.5|9360.5|9366|9356|15
1629200270000|2021-08-17 11:37:50|9367.1|9357.1|9367.1|9357.1|9368.1|9358.1|9365.3|9355.3|16
1629200280000|2021-08-17 11:38:00|9367.4|9357.4|9367|9357|9368.9|9358.9|9367|9357|11
1629200290000|2021-08-17 11:38:10|9366.8|9356.8|9367|9357|9367.9|9357.9|9366.8|9356.8|10
1629200300000|2021-08-17 11:38:20|9367.1|9357.1|9364.6|9354.6|9367.6|9357.6|9364.4|9354.4|9
1629200310000|2021-08-17 11:38:30|9364.9|9354.9|9364.4|9354.4|9364.9|9354.9|9364.1|9354.1|12
1629200320000|2021-08-17 11:38:40|9363.9|9353.9|9363.8|9353.8|9363.9|9353.9|9363.4|9353.4|5
1629200330000|2021-08-17 11:38:50|9364.5|9354.5|9364.6|9354.6|9364.9|9354.9|9364.4|9354.4|8
1629200340000|2021-08-17 11:39:00|9364.5|9354.5|9366.4|9356.4|9366.9|9356.9|9364.3|9354.3|12
1629200350000|2021-08-17 11:39:10|9366.6|9356.6|9364.6|9354.6|9367|9357|9364.5|9354.5|16
1629200360000|2021-08-17 11:39:20|9364.9|9354.9|9364.8|9354.8|9365.8|9355.8|9364.8|9354.8|6
1629200370000|2021-08-17 11:39:30|9365|9355|9364.1|9354.1|9365.6|9355.6|9363.5|9353.5|9
1629200380000|2021-08-17 11:39:40|9363.8|9353.8|9363.9|9353.9|9365.4|9355.4|9363.5|9353.5|17
1629200390000|2021-08-17 11:39:50|9364.1|9354.1|9364.1|9354.1|9364.4|9354.4|9363.3|9353.3|7
1629200400000|2021-08-17 11:40:00|9363.8|9353.8|9363|9353|9363.8|9353.8|9362.8|9352.8|11
1629200410000|2021-08-17 11:40:10|9363.1|9353.1|9363.8|9353.8|9364|9354|9363.1|9353.1|10
1629200420000|2021-08-17 11:40:20|9364|9354|9364|9354|9364|9354|9364|9354|1
1629200430000|2021-08-17 11:40:30|9364.1|9354.1|9364.3|9354.3|9364.3|9354.3|9364.1|9354.1|2
1629200440000|2021-08-17 11:40:40|9364.4|9354.4|9365|9355|9365|9355|9364.4|9354.4|4
1629200450000|2021-08-17 11:40:50|9366.1|9356.1|9364.4|9354.4|9366.1|9356.1|9364.3|9354.3|7
1629200460000|2021-08-17 11:41:00|9364.5|9354.5|9364.4|9354.4|9365|9355|9364.3|9354.3|10
1629200470000|2021-08-17 11:41:10|9364.6|9354.6|9364|9354|9365.1|9355.1|9364|9354|11
1629200480000|2021-08-17 11:41:20|9363.8|9353.8|9362.8|9352.8|9363.8|9353.8|9362.8|9352.8|6
1629200490000|2021-08-17 11:41:30|9363|9353|9366.1|9356.1|9366.1|9356.1|9363|9353|11
1629200500000|2021-08-17 11:41:40|9366.4|9356.4|9367.4|9357.4|9367.5|9357.5|9366|9356|7
1629200510000|2021-08-17 11:41:50|9367.1|9357.1|9364.5|9354.5|9367.1|9357.1|9364.4|9354.4|10
1629200520000|2021-08-17 11:42:00|9366.1|9356.1|9365.1|9355.1|9366.1|9356.1|9364.8|9354.8|13
1629200530000|2021-08-17 11:42:10|9365.3|9355.3|9364.3|9354.3|9365.3|9355.3|9364|9354|6
1629200540000|2021-08-17 11:42:20|9364.4|9354.4|9364.1|9354.1|9364.8|9354.8|9364|9354|11
1629200550000|2021-08-17 11:42:30|9363.8|9353.8|9364.3|9354.3|9364.3|9354.3|9363.5|9353.5|5
1629200560000|2021-08-17 11:42:40|9364.1|9354.1|9364.3|9354.3|9364.3|9354.3|9363.6|9353.6|4
1629200570000|2021-08-17 11:42:50|9364.4|9354.4|9365|9355|9365.3|9355.3|9364.4|9354.4|6
1629200580000|2021-08-17 11:43:00|9364.5|9354.5|9363.5|9353.5|9364.5|9354.5|9363.4|9353.4|7
1629200590000|2021-08-17 11:43:10|9363.8|9353.8|9363.1|9353.1|9363.8|9353.8|9362.3|9352.3|6
1629200600000|2021-08-17 11:43:20|9363.4|9353.4|9363.3|9353.3|9363.6|9353.6|9363.1|9353.1|8
1629200610000|2021-08-17 11:43:30|9363.5|9353.5|9364.5|9354.5|9364.8|9354.8|9363.5|9353.5|8
1629200620000|2021-08-17 11:43:40|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|4
1629200630000|2021-08-17 11:43:50|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.3|9355.3|4
1629200640000|2021-08-17 11:44:00|9365.8|9355.8|9365.3|9355.3|9365.8|9355.8|9363.6|9353.6|12
1629200650000|2021-08-17 11:44:10|9364.4|9354.4|9363.5|9353.5|9364.4|9354.4|9363.5|9353.5|7
1629200660000|2021-08-17 11:44:20|9363.8|9353.8|9364.1|9354.1|9364.1|9354.1|9362.8|9352.8|6
1629200670000|2021-08-17 11:44:30|9363.9|9353.9|9365.1|9355.1|9365.1|9355.1|9363.9|9353.9|6
1629200680000|2021-08-17 11:44:40|9365.5|9355.5|9365.5|9355.5|9366|9356|9365.5|9355.5|5
1629200690000|2021-08-17 11:44:50|9365.3|9355.3|9365.1|9355.1|9365.3|9355.3|9364.8|9354.8|4
1629200700000|2021-08-17 11:45:00|9365.8|9355.8|9364.4|9354.4|9365.8|9355.8|9364.4|9354.4|7
1629200710000|2021-08-17 11:45:10|9364.5|9354.5|9365.3|9355.3|9366.3|9356.3|9364.5|9354.5|8
1629200720000|2021-08-17 11:45:20|9365.4|9355.4|9365.3|9355.3|9365.4|9355.4|9365.3|9355.3|2
1629200730000|2021-08-17 11:45:30|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1629200740000|2021-08-17 11:45:40|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|4
1629200750000|2021-08-17 11:45:50|9364.9|9354.9|9364.4|9354.4|9364.9|9354.9|9364.4|9354.4|6
1629200760000|2021-08-17 11:46:00|9364.1|9354.1|9364.9|9354.9|9364.9|9354.9|9364.1|9354.1|3
1629200770000|2021-08-17 11:46:10|9364.6|9354.6|9364.1|9354.1|9364.6|9354.6|9364.1|9354.1|6
1629200780000|2021-08-17 11:46:20|9364.4|9354.4|9364.6|9354.6|9364.6|9354.6|9364.1|9354.1|3
1629200790000|2021-08-17 11:46:30|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|1
1629200800000|2021-08-17 11:46:40|9364.1|9354.1|9363.6|9353.6|9364.1|9354.1|9363.5|9353.5|4
1629200810000|2021-08-17 11:46:50|9363.9|9353.9|9364.1|9354.1|9364.4|9354.4|9363.9|9353.9|6
1629200820000|2021-08-17 11:47:00|9363.9|9353.9|9363.6|9353.6|9363.9|9353.9|9363.6|9353.6|2
1629200830000|2021-08-17 11:47:10|9363.4|9353.4|9364.1|9354.1|9364.1|9354.1|9363.4|9353.4|6
1629200840000|2021-08-17 11:47:20|9364.4|9354.4|9363.6|9353.6|9364.4|9354.4|9363.6|9353.6|6
1629200850000|2021-08-17 11:47:30|9363.4|9353.4|9363.9|9353.9|9363.9|9353.9|9363.4|9353.4|5
1629200860000|2021-08-17 11:47:40|9364.4|9354.4|9363.5|9353.5|9364.4|9354.4|9363.3|9353.3|7
1629200870000|2021-08-17 11:47:50|9363.8|9353.8|9363.6|9353.6|9363.9|9353.9|9363.6|9353.6|4
1629200880000|2021-08-17 11:48:00|9363.4|9353.4|9363.6|9353.6|9363.6|9353.6|9363.3|9353.3|5
1629200890000|2021-08-17 11:48:10|9363.9|9353.9|9364.1|9354.1|9364.1|9354.1|9363.4|9353.4|6
1629200900000|2021-08-17 11:48:20|9363.9|9353.9|9364.1|9354.1|9364.6|9354.6|9363.9|9353.9|5
1629200910000|2021-08-17 11:48:30|9364.4|9354.4|9365.5|9355.5|9365.5|9355.5|9364.1|9354.1|11
1629200920000|2021-08-17 11:48:40|9365.8|9355.8|9364.6|9354.6|9366.1|9356.1|9364.1|9354.1|9
1629200940000|2021-08-17 11:49:00|9365|9355|9368.4|9358.4|9368.4|9358.4|9365|9355|16
1629200950000|2021-08-17 11:49:10|9368.6|9358.6|9367.5|9357.5|9369.5|9359.5|9367.3|9357.3|11
1629200960000|2021-08-17 11:49:20|9367.6|9357.6|9367.8|9357.8|9368.1|9358.1|9367.5|9357.5|9
1629200970000|2021-08-17 11:49:30|9367.9|9357.9|9367.4|9357.4|9368.6|9358.6|9367.4|9357.4|9
1629200980000|2021-08-17 11:49:40|9367.8|9357.8|9369.6|9359.6|9369.9|9359.9|9367.8|9357.8|10
1629200990000|2021-08-17 11:49:50|9369.4|9359.4|9368.9|9358.9|9369.4|9359.4|9368.5|9358.5|6
1629201000000|2021-08-17 11:50:00|9368.6|9358.6|9368.3|9358.3|9368.9|9358.9|9368.3|9358.3|4
1629201020000|2021-08-17 11:50:20|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9368.4|9358.4|2
1629201030000|2021-08-17 11:50:30|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9367.3|9357.3|7
1629201040000|2021-08-17 11:50:40|9368|9358|9368.8|9358.8|9369|9359|9367.8|9357.8|6
1629201050000|2021-08-17 11:50:50|9369|9359|9369.3|9359.3|9369.6|9359.6|9369|9359|7
1629201060000|2021-08-17 11:51:00|9369.4|9359.4|9370.1|9360.1|9370.6|9360.6|9369.4|9359.4|7
1629201070000|2021-08-17 11:51:10|9369.9|9359.9|9369.9|9359.9|9370.4|9360.4|9369.9|9359.9|5
1629201080000|2021-08-17 11:51:20|9369.4|9359.4|9368.5|9358.5|9369.4|9359.4|9368.5|9358.5|3
1629201090000|2021-08-17 11:51:30|9368.3|9358.3|9368.9|9358.9|9368.9|9358.9|9368.1|9358.1|8
1629201100000|2021-08-17 11:51:40|9368.6|9358.6|9368.4|9358.4|9368.9|9358.9|9368.4|9358.4|5
1629201110000|2021-08-17 11:51:50|9368.9|9358.9|9368.6|9358.6|9368.9|9358.9|9368.6|9358.6|6
1629201120000|2021-08-17 11:52:00|9368.9|9358.9|9367.9|9357.9|9369|9359|9366.9|9356.9|12
1629201130000|2021-08-17 11:52:10|9368.4|9358.4|9368.1|9358.1|9368.9|9358.9|9367.9|9357.9|16
1629201140000|2021-08-17 11:52:20|9367.9|9357.9|9369.9|9359.9|9370|9360|9367.8|9357.8|8
1629201150000|2021-08-17 11:52:30|9369.5|9359.5|9368.8|9358.8|9369.8|9359.8|9368.8|9358.8|5
1629201160000|2021-08-17 11:52:40|9368.6|9358.6|9367.4|9357.4|9368.6|9358.6|9367.4|9357.4|5
1629201170000|2021-08-17 11:52:50|9367.8|9357.8|9366.6|9356.6|9368.4|9358.4|9366.6|9356.6|9
1629201180000|2021-08-17 11:53:00|9366.4|9356.4|9366.6|9356.6|9366.6|9356.6|9365.9|9355.9|8
1629201190000|2021-08-17 11:53:10|9366.4|9356.4|9365|9355|9366.4|9356.4|9364.8|9354.8|9
1629201200000|2021-08-17 11:53:20|9364.8|9354.8|9362.8|9352.8|9364.8|9354.8|9362.3|9352.3|13
1629201210000|2021-08-17 11:53:30|9362.6|9352.6|9363.3|9353.3|9363.3|9353.3|9362.6|9352.6|5
1629201220000|2021-08-17 11:53:40|9363|9353|9363.8|9353.8|9363.8|9353.8|9362.8|9352.8|5
1629201230000|2021-08-17 11:53:50|9363.9|9353.9|9363.1|9353.1|9363.9|9353.9|9363.1|9353.1|3
1629201240000|2021-08-17 11:54:00|9363.3|9353.3|9363.1|9353.1|9363.4|9353.4|9363.1|9353.1|4
1629201250000|2021-08-17 11:54:10|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|1
1629201260000|2021-08-17 11:54:20|9361.9|9351.9|9351.9|9341.9|9361.9|9351.9|9351.9|9341.9|12
1629201270000|2021-08-17 11:54:30|9351.8|9341.8|9353.1|9343.1|9353.9|9343.9|9351.6|9341.6|16
1629201280000|2021-08-17 11:54:40|9352.8|9342.8|9352.4|9342.4|9352.8|9342.8|9350.6|9340.6|9
1629201290000|2021-08-17 11:54:50|9352.3|9342.3|9353.1|9343.1|9355|9345|9352.3|9342.3|12
1629201300000|2021-08-17 11:55:00|9353.3|9343.3|9355.8|9345.8|9356.6|9346.6|9353.3|9343.3|12
1629201310000|2021-08-17 11:55:10|9355.9|9345.9|9355.9|9345.9|9357.8|9347.8|9355.9|9345.9|12
1629201320000|2021-08-17 11:55:20|9355.4|9345.4|9355.6|9345.6|9355.6|9345.6|9355.1|9345.1|7
1629201330000|2021-08-17 11:55:30|9356|9346|9357.3|9347.3|9358.4|9348.4|9356|9346|13
1629201340000|2021-08-17 11:55:40|9357.5|9347.5|9358.3|9348.3|9359.1|9349.1|9357.5|9347.5|8
1629201350000|2021-08-17 11:55:50|9358.1|9348.1|9355.1|9345.1|9358.1|9348.1|9354.9|9344.9|7
1629201360000|2021-08-17 11:56:00|9355.4|9345.4|9358.3|9348.3|9358.3|9348.3|9355.4|9345.4|8
1629201370000|2021-08-17 11:56:10|9358|9348|9356.4|9346.4|9358|9348|9356.1|9346.1|7
1629201380000|2021-08-17 11:56:20|9357.4|9347.4|9359.6|9349.6|9359.6|9349.6|9357.4|9347.4|8
1629201390000|2021-08-17 11:56:30|9361.1|9351.1|9360.6|9350.6|9361.1|9351.1|9359.5|9349.5|9
1629201400000|2021-08-17 11:56:40|9360.3|9350.3|9359.3|9349.3|9360.3|9350.3|9359.3|9349.3|4
1629201410000|2021-08-17 11:56:50|9359|9349|9360.6|9350.6|9360.6|9350.6|9358.8|9348.8|6
1629201420000|2021-08-17 11:57:00|9361|9351|9361.1|9351.1|9362.1|9352.1|9361|9351|10
1629201430000|2021-08-17 11:57:10|9361.6|9351.6|9360.9|9350.9|9362.4|9352.4|9360.9|9350.9|9
1629201440000|2021-08-17 11:57:20|9360.6|9350.6|9362|9352|9362.4|9352.4|9360|9350|15
1629201450000|2021-08-17 11:57:30|9361.5|9351.5|9363.6|9353.6|9363.6|9353.6|9361.5|9351.5|12
1629201460000|2021-08-17 11:57:40|9363.9|9353.9|9362.6|9352.6|9364.3|9354.3|9362.6|9352.6|7
1629201470000|2021-08-17 11:57:50|9362.8|9352.8|9364.3|9354.3|9364.3|9354.3|9362.8|9352.8|11
1629201480000|2021-08-17 11:58:00|9364.1|9354.1|9363.8|9353.8|9364.1|9354.1|9363.1|9353.1|6
1629201490000|2021-08-17 11:58:10|9363.3|9353.3|9362.9|9352.9|9363.9|9353.9|9362.9|9352.9|8
1629201500000|2021-08-17 11:58:20|9362.5|9352.5|9361.1|9351.1|9362.5|9352.5|9361.1|9351.1|6
1629201510000|2021-08-17 11:58:30|9361.3|9351.3|9360.8|9350.8|9362.1|9352.1|9360.8|9350.8|6
1629201520000|2021-08-17 11:58:40|9360.6|9350.6|9359.5|9349.5|9360.6|9350.6|9359.5|9349.5|8
1629201530000|2021-08-17 11:58:50|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9358.9|9348.9|11
1629201540000|2021-08-17 11:59:00|9360.5|9350.5|9357.9|9347.9|9360.5|9350.5|9357.8|9347.8|10
1629201550000|2021-08-17 11:59:10|9357.8|9347.8|9358.5|9348.5|9358.5|9348.5|9356.4|9346.4|9
1629201560000|2021-08-17 11:59:20|9358.3|9348.3|9357.8|9347.8|9358.5|9348.5|9357.4|9347.4|10
1629201570000|2021-08-17 11:59:30|9357.1|9347.1|9356.4|9346.4|9357.6|9347.6|9356.4|9346.4|7
1629201580000|2021-08-17 11:59:40|9356.1|9346.1|9359|9349|9359.3|9349.3|9356.1|9346.1|17
1629201590000|2021-08-17 11:59:50|9358.8|9348.8|9357.3|9347.3|9359|9349|9357.3|9347.3|6
1629201600000|2021-08-17 12:00:00|9357|9347|9357.5|9347.5|9358.3|9348.3|9357|9347|9
1629201610000|2021-08-17 12:00:10|9357.3|9347.3|9357.5|9347.5|9358.1|9348.1|9356.3|9346.3|8
1629201620000|2021-08-17 12:00:20|9357.8|9347.8|9360.3|9350.3|9360.3|9350.3|9357.5|9347.5|13
1629201630000|2021-08-17 12:00:30|9360.1|9350.1|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|8
1629201640000|2021-08-17 12:00:40|9361|9351|9359.6|9349.6|9361|9351|9359.6|9349.6|3
1629201650000|2021-08-17 12:00:50|9359.5|9349.5|9361.3|9351.3|9361.3|9351.3|9359.4|9349.4|7
1629201660000|2021-08-17 12:01:00|9361|9351|9360.5|9350.5|9361|9351|9360.4|9350.4|6
1629201670000|2021-08-17 12:01:10|9360.6|9350.6|9363.3|9353.3|9363.3|9353.3|9360.6|9350.6|12
1629201680000|2021-08-17 12:01:20|9362.9|9352.9|9363.6|9353.6|9363.6|9353.6|9362.3|9352.3|7
1629201690000|2021-08-17 12:01:30|9363.9|9353.9|9364.4|9354.4|9364.4|9354.4|9363.9|9353.9|6
1629201700000|2021-08-17 12:01:40|9364.1|9354.1|9363.4|9353.4|9364.1|9354.1|9362.5|9352.5|9
1629201710000|2021-08-17 12:01:50|9363.3|9353.3|9363|9353|9363.3|9353.3|9362.5|9352.5|7
1629201720000|2021-08-17 12:02:00|9362.8|9352.8|9364.6|9354.6|9364.6|9354.6|9362.3|9352.3|13
1629201730000|2021-08-17 12:02:10|9364.4|9354.4|9367.6|9357.6|9367.8|9357.8|9364|9354|6
1629201740000|2021-08-17 12:02:20|9367.9|9357.9|9367.8|9357.8|9370|9360|9367.8|9357.8|9
1629201750000|2021-08-17 12:02:30|9367.5|9357.5|9366.9|9356.9|9367.5|9357.5|9365.5|9355.5|7
1629201770000|2021-08-17 12:02:50|9366.3|9356.3|9365.5|9355.5|9366.3|9356.3|9365.3|9355.3|6
1629201780000|2021-08-17 12:03:00|9365.3|9355.3|9360.5|9350.5|9365.3|9355.3|9360.5|9350.5|12
1629201790000|2021-08-17 12:03:10|9360|9350|9355.6|9345.6|9360|9350|9355.4|9345.4|12
1629201800000|2021-08-17 12:03:20|9356|9346|9355.4|9345.4|9356|9346|9353.6|9343.6|18
1629201810000|2021-08-17 12:03:30|9355.6|9345.6|9355.4|9345.4|9356|9346|9355|9345|9
1629201820000|2021-08-17 12:03:40|9355.9|9345.9|9356.8|9346.8|9356.8|9346.8|9355.5|9345.5|6
1629201830000|2021-08-17 12:03:50|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9355.8|9345.8|4
1629201840000|2021-08-17 12:04:00|9356|9346|9353.1|9343.1|9356|9346|9353.1|9343.1|14
1629201850000|2021-08-17 12:04:10|9352.9|9342.9|9353.6|9343.6|9354.8|9344.8|9352.6|9342.6|11
1629201860000|2021-08-17 12:04:20|9354.5|9344.5|9351.6|9341.6|9354.5|9344.5|9351.6|9341.6|9
1629201870000|2021-08-17 12:04:30|9351.9|9341.9|9352.3|9342.3|9352.9|9342.9|9351.6|9341.6|8
1629201880000|2021-08-17 12:04:40|9352.6|9342.6|9352.6|9342.6|9353.6|9343.6|9352.1|9342.1|6
1629201890000|2021-08-17 12:04:50|9352.4|9342.4|9352.1|9342.1|9352.4|9342.4|9352|9342|5
1629201900000|2021-08-17 12:05:00|9351.9|9341.9|9351.6|9341.6|9352.1|9342.1|9351.6|9341.6|4
1629201910000|2021-08-17 12:05:10|9351.9|9341.9|9346.1|9336.1|9351.9|9341.9|9345.6|9335.6|13
1629201920000|2021-08-17 12:05:20|9346|9336|9341.8|9331.8|9346.9|9336.9|9341.8|9331.8|18
1629201930000|2021-08-17 12:05:30|9341.6|9331.6|9340.5|9330.5|9341.6|9331.6|9339.1|9329.1|20
1629201940000|2021-08-17 12:05:40|9340.3|9330.3|9340.6|9330.6|9341.1|9331.1|9339.6|9329.6|9
1629201950000|2021-08-17 12:05:50|9340.1|9330.1|9342.3|9332.3|9342.3|9332.3|9340.1|9330.1|15
1629201960000|2021-08-17 12:06:00|9342.5|9332.5|9345.5|9335.5|9345.9|9335.9|9342.5|9332.5|6
1629201970000|2021-08-17 12:06:10|9345.3|9335.3|9346.9|9336.9|9348|9338|9345|9335|18
1629201980000|2021-08-17 12:06:20|9347|9337|9348.9|9338.9|9348.9|9338.9|9347|9337|6
1629201990000|2021-08-17 12:06:30|9348.6|9338.6|9348.9|9338.9|9349|9339|9347.9|9337.9|7
1629202000000|2021-08-17 12:06:40|9349|9339|9347.6|9337.6|9349.1|9339.1|9347.4|9337.4|11
1629202010000|2021-08-17 12:06:50|9348.5|9338.5|9345.9|9335.9|9349|9339|9345.9|9335.9|6
1629202020000|2021-08-17 12:07:00|9347|9337|9345.8|9335.8|9347.1|9337.1|9345.8|9335.8|4
1629202030000|2021-08-17 12:07:10|9345.9|9335.9|9345.3|9335.3|9346.3|9336.3|9344.8|9334.8|6
1629202040000|2021-08-17 12:07:20|9345|9335|9345.9|9335.9|9346.4|9336.4|9344.6|9334.6|13
1629202050000|2021-08-17 12:07:30|9345.8|9335.8|9344.1|9334.1|9345.8|9335.8|9344|9334|12
1629202060000|2021-08-17 12:07:40|9344.3|9334.3|9345.4|9335.4|9345.9|9335.9|9344.3|9334.3|6
1629202070000|2021-08-17 12:07:50|9345.1|9335.1|9343.5|9333.5|9345.1|9335.1|9343.3|9333.3|8
1629202080000|2021-08-17 12:08:00|9343.3|9333.3|9342.6|9332.6|9343.3|9333.3|9341.6|9331.6|6
1629202090000|2021-08-17 12:08:10|9342.4|9332.4|9345.9|9335.9|9346.3|9336.3|9342.4|9332.4|9
1629202100000|2021-08-17 12:08:20|9345.6|9335.6|9345|9335|9345.6|9335.6|9342.9|9332.9|12
1629202110000|2021-08-17 12:08:30|9345.3|9335.3|9347.9|9337.9|9347.9|9337.9|9345.3|9335.3|7
1629202120000|2021-08-17 12:08:40|9347.6|9337.6|9349.8|9339.8|9349.8|9339.8|9347.6|9337.6|5
1629202130000|2021-08-17 12:08:50|9349.6|9339.6|9348.5|9338.5|9349.6|9339.6|9347.4|9337.4|8
1629202140000|2021-08-17 12:09:00|9348.3|9338.3|9349.9|9339.9|9350.1|9340.1|9348|9338|12
1629202150000|2021-08-17 12:09:10|9349.8|9339.8|9351.3|9341.3|9352.4|9342.4|9349.6|9339.6|11
1629202160000|2021-08-17 12:09:20|9351.4|9341.4|9351.6|9341.6|9351.6|9341.6|9351.4|9341.4|2
1629202170000|2021-08-17 12:09:30|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|1
1629202180000|2021-08-17 12:09:40|9352.4|9342.4|9354.9|9344.9|9354.9|9344.9|9352.4|9342.4|9
1629202190000|2021-08-17 12:09:50|9355|9345|9356.8|9346.8|9356.8|9346.8|9355|9345|4
1629202200000|2021-08-17 12:10:00|9354|9344|9355.3|9345.3|9355.3|9345.3|9353.3|9343.3|10
1629202210000|2021-08-17 12:10:10|9355|9345|9352.4|9342.4|9355|9345|9352|9342|13
1629202220000|2021-08-17 12:10:20|9352.3|9342.3|9349.6|9339.6|9352.3|9342.3|9349.6|9339.6|5
1629202230000|2021-08-17 12:10:30|9349.4|9339.4|9348.1|9338.1|9351.9|9341.9|9347.8|9337.8|13
1629202240000|2021-08-17 12:10:40|9347.9|9337.9|9349.6|9339.6|9349.9|9339.9|9346.9|9336.9|16
1629202250000|2021-08-17 12:10:50|9350.4|9340.4|9349.6|9339.6|9351|9341|9349.4|9339.4|10
1629202260000|2021-08-17 12:11:00|9349.5|9339.5|9346.8|9336.8|9349.5|9339.5|9346.8|9336.8|5
1629202270000|2021-08-17 12:11:10|9348|9338|9347.6|9337.6|9348|9338|9346.8|9336.8|5
1629202280000|2021-08-17 12:11:20|9348|9338|9346.8|9336.8|9348|9338|9346.8|9336.8|4
1629202290000|2021-08-17 12:11:30|9347|9337|9348.6|9338.6|9348.6|9338.6|9347|9337|4
1629202300000|2021-08-17 12:11:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1629202310000|2021-08-17 12:11:50|9348|9338|9347.1|9337.1|9348.6|9338.6|9347.1|9337.1|5
1629202320000|2021-08-17 12:12:00|9347.4|9337.4|9345.9|9335.9|9347.9|9337.9|9345.8|9335.8|9
1629202330000|2021-08-17 12:12:10|9345.5|9335.5|9346.8|9336.8|9346.8|9336.8|9345.4|9335.4|6
1629202340000|2021-08-17 12:12:20|9346.6|9336.6|9345.6|9335.6|9346.6|9336.6|9345.6|9335.6|6
1629202350000|2021-08-17 12:12:30|9345.3|9335.3|9343.5|9333.5|9345.3|9335.3|9343.5|9333.5|8
1629202360000|2021-08-17 12:12:40|9343.3|9333.3|9344|9334|9344|9334|9343.3|9333.3|3
1629202370000|2021-08-17 12:12:50|9344.4|9334.4|9343.3|9333.3|9344.4|9334.4|9343.1|9333.1|4
1629202380000|2021-08-17 12:13:00|9343|9333|9343.8|9333.8|9344.4|9334.4|9343|9333|7
1629202390000|2021-08-17 12:13:10|9344.4|9334.4|9344.9|9334.9|9345.8|9335.8|9344.4|9334.4|8
1629202400000|2021-08-17 12:13:20|9345.1|9335.1|9344|9334|9345.1|9335.1|9344|9334|3
1629202410000|2021-08-17 12:13:30|9344.1|9334.1|9343.5|9333.5|9344.1|9334.1|9343.5|9333.5|4
1629202420000|2021-08-17 12:13:40|9343.3|9333.3|9342.8|9332.8|9343.3|9333.3|9342.8|9332.8|3
1629202430000|2021-08-17 12:13:50|9341.9|9331.9|9342.1|9332.1|9342.3|9332.3|9341.9|9331.9|3
1629202440000|2021-08-17 12:14:00|9341.9|9331.9|9342.4|9332.4|9342.5|9332.5|9341.9|9331.9|10
1629202450000|2021-08-17 12:14:10|9342.5|9332.5|9344|9334|9344|9334|9342.5|9332.5|7
1629202460000|2021-08-17 12:14:20|9343.8|9333.8|9343.1|9333.1|9343.8|9333.8|9343.1|9333.1|3
1629202490000|2021-08-17 12:14:50|9342.9|9332.9|9339.1|9329.1|9342.9|9332.9|9338.9|9328.9|5
1629202500000|2021-08-17 12:15:00|9339.4|9329.4|9335.5|9325.5|9339.4|9329.4|9335.5|9325.5|9
1629202510000|2021-08-17 12:15:10|9335.3|9325.3|9326.6|9316.6|9335.3|9325.3|9326.6|9316.6|19
1629202520000|2021-08-17 12:15:20|9326.9|9316.9|9323|9313|9326.9|9316.9|9321.4|9311.4|22
1629202530000|2021-08-17 12:15:30|9323.1|9313.1|9323.8|9313.8|9324.5|9314.5|9323.1|9313.1|11
1629202540000|2021-08-17 12:15:40|9323.5|9313.5|9316.4|9306.4|9323.8|9313.8|9316.4|9306.4|15
1629202550000|2021-08-17 12:15:50|9317.5|9307.5|9316.5|9306.5|9317.5|9307.5|9315.8|9305.8|17
1629202560000|2021-08-17 12:16:00|9316.9|9306.9|9316.1|9306.1|9319|9309|9315.6|9305.6|14
1629202570000|2021-08-17 12:16:10|9315.6|9305.6|9317.5|9307.5|9321.6|9311.6|9315.6|9305.6|19
1629202580000|2021-08-17 12:16:20|9317.1|9307.1|9320|9310|9320|9310|9317.1|9307.1|12
1629202590000|2021-08-17 12:16:30|9319.6|9309.6|9319.5|9309.5|9319.9|9309.9|9319.5|9309.5|7
1629202600000|2021-08-17 12:16:40|9319.8|9309.8|9319|9309|9319.8|9309.8|9318.3|9308.3|13
1629202610000|2021-08-17 12:16:50|9318.9|9308.9|9321.1|9311.1|9321.1|9311.1|9318.9|9308.9|10
1629202620000|2021-08-17 12:17:00|9321.6|9311.6|9321.9|9311.9|9322.6|9312.6|9321.6|9311.6|6
1629202630000|2021-08-17 12:17:10|9322.1|9312.1|9324.5|9314.5|9324.5|9314.5|9322.1|9312.1|6
1629202640000|2021-08-17 12:17:20|9324|9314|9328.8|9318.8|9330.8|9320.8|9323.9|9313.9|14
1629202650000|2021-08-17 12:17:30|9328.4|9318.4|9334.1|9324.1|9334.1|9324.1|9327.8|9317.8|17
1629202660000|2021-08-17 12:17:40|9334.3|9324.3|9332.1|9322.1|9334.8|9324.8|9332.1|9322.1|11
1629202670000|2021-08-17 12:17:50|9332.3|9322.3|9331.9|9321.9|9332.5|9322.5|9331.1|9321.1|10
1629202680000|2021-08-17 12:18:00|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1629202690000|2021-08-17 12:18:10|9332|9322|9330.1|9320.1|9332|9322|9329.9|9319.9|11
1629202700000|2021-08-17 12:18:20|9330.4|9320.4|9328.5|9318.5|9331|9321|9328.5|9318.5|8
1629202710000|2021-08-17 12:18:30|9328.9|9318.9|9326.4|9316.4|9328.9|9318.9|9326.4|9316.4|15
1629202720000|2021-08-17 12:18:40|9327.5|9317.5|9326.8|9316.8|9327.5|9317.5|9326.8|9316.8|2
1629202730000|2021-08-17 12:18:50|9326.5|9316.5|9325.8|9315.8|9326.5|9316.5|9325.8|9315.8|3
1629202740000|2021-08-17 12:19:00|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|9323.3|9313.3|11
1629202750000|2021-08-17 12:19:10|9325.6|9315.6|9327.1|9317.1|9327.4|9317.4|9324.9|9314.9|14
1629202760000|2021-08-17 12:19:20|9327|9317|9326.9|9316.9|9327.5|9317.5|9326.5|9316.5|6
1629202770000|2021-08-17 12:19:30|9326.6|9316.6|9325.8|9315.8|9326.6|9316.6|9324.6|9314.6|7
1629202780000|2021-08-17 12:19:40|9325.5|9315.5|9325.4|9315.4|9325.5|9315.5|9324.4|9314.4|7
1629202790000|2021-08-17 12:19:50|9325.3|9315.3|9324|9314|9325.5|9315.5|9324|9314|7
1629202800000|2021-08-17 12:20:00|9324.3|9314.3|9316.6|9306.6|9324.3|9314.3|9316.6|9306.6|14
1629202810000|2021-08-17 12:20:10|9317|9307|9316.4|9306.4|9317.5|9307.5|9315.6|9305.6|12
1629202820000|2021-08-17 12:20:20|9315.9|9305.9|9317.4|9307.4|9319.1|9309.1|9315.9|9305.9|12
1629202830000|2021-08-17 12:20:30|9317.6|9307.6|9313.4|9303.4|9317.6|9307.6|9313.1|9303.1|13
1629202840000|2021-08-17 12:20:40|9314|9304|9315.3|9305.3|9315.9|9305.9|9313.8|9303.8|15
1629202850000|2021-08-17 12:20:50|9315.4|9305.4|9315.6|9305.6|9315.9|9305.9|9314.8|9304.8|9
1629202860000|2021-08-17 12:21:00|9315.3|9305.3|9314.9|9304.9|9315.4|9305.4|9314.8|9304.8|5
1629202870000|2021-08-17 12:21:10|9312.1|9302.1|9312.1|9302.1|9313|9303|9312.1|9302.1|7
1629202880000|2021-08-17 12:21:20|9312.3|9302.3|9313.3|9303.3|9313.6|9303.6|9312.3|9302.3|9
1629202890000|2021-08-17 12:21:30|9313.6|9303.6|9312.8|9302.8|9313.6|9303.6|9312.4|9302.4|8
1629202900000|2021-08-17 12:21:40|9312.9|9302.9|9315|9305|9315|9305|9312.9|9302.9|9
1629202910000|2021-08-17 12:21:50|9315.1|9305.1|9316.1|9306.1|9316.9|9306.9|9315.1|9305.1|7
1629202920000|2021-08-17 12:22:00|9316.4|9306.4|9318.4|9308.4|9318.6|9308.6|9316.4|9306.4|4
1629202930000|2021-08-17 12:22:10|9318.6|9308.6|9315.6|9305.6|9318.6|9308.6|9315.6|9305.6|7
1629202940000|2021-08-17 12:22:20|9315.1|9305.1|9312.6|9302.6|9316.6|9306.6|9312.3|9302.3|8
1629202950000|2021-08-17 12:22:30|9312.4|9302.4|9311.4|9301.4|9312.4|9302.4|9309.8|9299.8|5
1629202960000|2021-08-17 12:22:40|9311.5|9301.5|9313.3|9303.3|9313.3|9303.3|9311.5|9301.5|4
1629202970000|2021-08-17 12:22:50|9312.5|9302.5|9312.5|9302.5|9314.3|9304.3|9312.1|9302.1|12
1629202980000|2021-08-17 12:23:00|9313|9303|9315|9305|9315|9305|9313|9303|9
1629202990000|2021-08-17 12:23:10|9315.1|9305.1|9316.3|9306.3|9316.3|9306.3|9315|9305|7
1629203000000|2021-08-17 12:23:20|9316|9306|9311.8|9301.8|9316|9306|9311.8|9301.8|19
1629203010000|2021-08-17 12:23:30|9311.5|9301.5|9310.1|9300.1|9311.5|9301.5|9309.9|9299.9|9
1629203020000|2021-08-17 12:23:40|9310.8|9300.8|9310.6|9300.6|9311.3|9301.3|9309.9|9299.9|9
1629203030000|2021-08-17 12:23:50|9310.8|9300.8|9311.3|9301.3|9311.3|9301.3|9310.8|9300.8|2
1629203040000|2021-08-17 12:24:00|9311.1|9301.1|9310.5|9300.5|9311.1|9301.1|9309.8|9299.8|6
1629203050000|2021-08-17 12:24:10|9310|9300|9310|9300|9310.4|9300.4|9309.8|9299.8|11
1629203060000|2021-08-17 12:24:20|9309.9|9299.9|9308.6|9298.6|9309.9|9299.9|9308.6|9298.6|11
1629203070000|2021-08-17 12:24:30|9308.4|9298.4|9310.1|9300.1|9310.1|9300.1|9308.4|9298.4|8
1629203080000|2021-08-17 12:24:40|9309.5|9299.5|9308.9|9298.9|9309.5|9299.5|9308.1|9298.1|12
1629203090000|2021-08-17 12:24:50|9308.8|9298.8|9309.9|9299.9|9309.9|9299.9|9308.6|9298.6|5
1629203100000|2021-08-17 12:25:00|9309.4|9299.4|9309.1|9299.1|9309.8|9299.8|9309.1|9299.1|8
1629203110000|2021-08-17 12:25:10|9309.3|9299.3|9311.8|9301.8|9311.9|9301.9|9309.3|9299.3|7
1629203120000|2021-08-17 12:25:20|9311.5|9301.5|9311.1|9301.1|9311.8|9301.8|9311.1|9301.1|5
1629203130000|2021-08-17 12:25:30|9311.3|9301.3|9307.6|9297.6|9312.4|9302.4|9307.6|9297.6|13
1629203140000|2021-08-17 12:25:40|9308|9298|9307.1|9297.1|9309.1|9299.1|9306.6|9296.6|9
1629203150000|2021-08-17 12:25:50|9307.3|9297.3|9308.1|9298.1|9308.1|9298.1|9307.1|9297.1|6
1629203160000|2021-08-17 12:26:00|9307.4|9297.4|9307|9297|9308.9|9298.9|9306.9|9296.9|11
1629203170000|2021-08-17 12:26:10|9306.9|9296.9|9309.4|9299.4|9309.5|9299.5|9306.9|9296.9|10
1629203180000|2021-08-17 12:26:20|9308.5|9298.5|9307.6|9297.6|9308.5|9298.5|9307.6|9297.6|3
1629203190000|2021-08-17 12:26:30|9308.9|9298.9|9307.4|9297.4|9308.9|9298.9|9307.4|9297.4|3
1629203200000|2021-08-17 12:26:40|9307.1|9297.1|9306.3|9296.3|9307.1|9297.1|9305.8|9295.8|6
1629203210000|2021-08-17 12:26:50|9305.8|9295.8|9285.6|9275.6|9306.9|9296.9|9285.4|9275.4|23
1629203220000|2021-08-17 12:27:00|9286.4|9276.4|9284.9|9274.9|9291.5|9281.5|9284.9|9274.9|28
1629203230000|2021-08-17 12:27:10|9284.6|9274.6|9290.4|9280.4|9291.4|9281.4|9284.6|9274.6|19
1629203240000|2021-08-17 12:27:20|9288.4|9278.4|9290.3|9280.3|9290.3|9280.3|9287.9|9277.9|7
1629203250000|2021-08-17 12:27:30|9290.9|9280.9|9292.3|9282.3|9293.9|9283.9|9290.1|9280.1|12
1629203260000|2021-08-17 12:27:40|9291.6|9281.6|9289.6|9279.6|9291.6|9281.6|9289.4|9279.4|10
1629203270000|2021-08-17 12:27:50|9289.5|9279.5|9292.1|9282.1|9292.9|9282.9|9289.5|9279.5|13
1629203280000|2021-08-17 12:28:00|9292.9|9282.9|9293.6|9283.6|9293.6|9283.6|9292.9|9282.9|5
1629203290000|2021-08-17 12:28:10|9293.5|9283.5|9296|9286|9296.1|9286.1|9293.5|9283.5|7
1629203300000|2021-08-17 12:28:20|9296.1|9286.1|9296.1|9286.1|9297.1|9287.1|9295.9|9285.9|13
1629203310000|2021-08-17 12:28:30|9296.4|9286.4|9295.5|9285.5|9296.4|9286.4|9295.5|9285.5|5
1629203320000|2021-08-17 12:28:40|9295.4|9285.4|9293.8|9283.8|9296|9286|9293.8|9283.8|9
1629203330000|2021-08-17 12:28:50|9293.6|9283.6|9294.4|9284.4|9294.4|9284.4|9292.9|9282.9|7
1629203340000|2021-08-17 12:29:00|9294.6|9284.6|9297.1|9287.1|9297.1|9287.1|9294.4|9284.4|7
1629203360000|2021-08-17 12:29:20|9297|9287|9298.9|9288.9|9298.9|9288.9|9296.5|9286.5|8
1629203370000|2021-08-17 12:29:30|9298.8|9288.8|9298|9288|9298.8|9288.8|9297.6|9287.6|7
1629203380000|2021-08-17 12:29:40|9298.3|9288.3|9299.8|9289.8|9299.8|9289.8|9298.3|9288.3|4
1629203390000|2021-08-17 12:29:50|9299.3|9289.3|9300.3|9290.3|9300.3|9290.3|9298.4|9288.4|9
1629203400000|2021-08-17 12:30:00|9299.9|9289.9|9299.1|9289.1|9300.4|9290.4|9296.5|9286.5|20
1629203410000|2021-08-17 12:30:10|9298.4|9288.4|9296.8|9286.8|9298.4|9288.4|9295.5|9285.5|16
1629203420000|2021-08-17 12:30:20|9297|9287|9294.4|9284.4|9298.4|9288.4|9294.1|9284.1|21
1629203430000|2021-08-17 12:30:30|9294.9|9284.9|9300.1|9290.1|9300.1|9290.1|9294.9|9284.9|20
1629203440000|2021-08-17 12:30:40|9300.4|9290.4|9300.1|9290.1|9300.8|9290.8|9298.6|9288.6|13
1629203450000|2021-08-17 12:30:50|9299.9|9289.9|9299.9|9289.9|9301.1|9291.1|9299.8|9289.8|25
1629203460000|2021-08-17 12:31:00|9301|9291|9299.5|9289.5|9302.3|9292.3|9298.8|9288.8|23
1629203470000|2021-08-17 12:31:10|9299.1|9289.1|9299.9|9289.9|9300.1|9290.1|9298.3|9288.3|19
1629203480000|2021-08-17 12:31:20|9299.8|9289.8|9300.8|9290.8|9300.9|9290.9|9297.6|9287.6|15
1629203490000|2021-08-17 12:31:30|9301.3|9291.3|9302|9292|9302.3|9292.3|9300.9|9290.9|19
1629203500000|2021-08-17 12:31:40|9302.3|9292.3|9301.3|9291.3|9302.3|9292.3|9300|9290|20
1629203510000|2021-08-17 12:31:50|9301.4|9291.4|9301.5|9291.5|9302.5|9292.5|9301|9291|16
1629203520000|2021-08-17 12:32:00|9301.3|9291.3|9300.8|9290.8|9303.3|9293.3|9300.8|9290.8|18
1629203530000|2021-08-17 12:32:10|9298.3|9288.3|9302.1|9292.1|9302.1|9292.1|9298.3|9288.3|15
1629203540000|2021-08-17 12:32:20|9302|9292|9301.5|9291.5|9302.6|9292.6|9300.3|9290.3|27
1629203550000|2021-08-17 12:32:30|9302.6|9292.6|9303.5|9293.5|9305.6|9295.6|9301.9|9291.9|27
1629203560000|2021-08-17 12:32:40|9303.3|9293.3|9284.9|9274.9|9303.3|9293.3|9282.4|9272.4|29
1629203570000|2021-08-17 12:32:50|9284.6|9274.6|9288.1|9278.1|9289.8|9279.8|9284.4|9274.4|19
1629203580000|2021-08-17 12:33:00|9286.3|9276.3|9291.1|9281.1|9292|9282|9286.3|9276.3|21
1629203590000|2021-08-17 12:33:10|9291|9281|9286.8|9276.8|9291|9281|9285|9275|25
1629203600000|2021-08-17 12:33:20|9286.9|9276.9|9290.1|9280.1|9290.4|9280.4|9286.8|9276.8|18
1629203610000|2021-08-17 12:33:30|9290|9280|9284.5|9274.5|9290.4|9280.4|9284.5|9274.5|18
1629203620000|2021-08-17 12:33:40|9285.8|9275.8|9283.1|9273.1|9286|9276|9280.6|9270.6|20
1629203630000|2021-08-17 12:33:50|9282.4|9272.4|9268.5|9258.5|9282.4|9272.4|9268.5|9258.5|24
1629203640000|2021-08-17 12:34:00|9268.9|9258.9|9272.5|9262.5|9272.5|9262.5|9268.8|9258.8|28
1629203650000|2021-08-17 12:34:10|9272.8|9262.8|9271.8|9261.8|9272.8|9262.8|9269|9259|23
1629203660000|2021-08-17 12:34:20|9271.4|9261.4|9278.8|9268.8|9279.8|9269.8|9271.4|9261.4|23
1629203670000|2021-08-17 12:34:30|9277.9|9267.9|9276.8|9266.8|9279.6|9269.6|9276.8|9266.8|21
1629203680000|2021-08-17 12:34:40|9277.3|9267.3|9280.4|9270.4|9280.9|9270.9|9277.3|9267.3|25
1629203690000|2021-08-17 12:34:50|9280.3|9270.3|9271.3|9261.3|9280.6|9270.6|9268.5|9258.5|26
1629203700000|2021-08-17 12:35:00|9270.5|9260.5|9269.3|9259.3|9274|9264|9269.3|9259.3|23
1629203710000|2021-08-17 12:35:10|9268.5|9258.5|9269.8|9259.8|9274.8|9264.8|9266.9|9256.9|27
1629203720000|2021-08-17 12:35:20|9270.5|9260.5|9269|9259|9271.3|9261.3|9267|9257|19
1629203730000|2021-08-17 12:35:30|9268.8|9258.8|9264.8|9254.8|9269.3|9259.3|9263.8|9253.8|26
1629203740000|2021-08-17 12:35:40|9265|9255|9266.3|9256.3|9267.3|9257.3|9264.8|9254.8|24
1629203750000|2021-08-17 12:35:50|9266|9256|9275|9265|9275.8|9265.8|9266|9256|25
1629203760000|2021-08-17 12:36:00|9274.8|9264.8|9277.8|9267.8|9278.3|9268.3|9272.8|9262.8|22
1629203770000|2021-08-17 12:36:10|9277.5|9267.5|9277.1|9267.1|9277.8|9267.8|9275.8|9265.8|16
1629203780000|2021-08-17 12:36:20|9277.3|9267.3|9274.6|9264.6|9277.3|9267.3|9273.6|9263.6|20
1629203790000|2021-08-17 12:36:30|9274.3|9264.3|9276.6|9266.6|9277|9267|9273.3|9263.3|21
1629203800000|2021-08-17 12:36:40|9276.8|9266.8|9278.5|9268.5|9280.4|9270.4|9275.3|9265.3|21
1629203810000|2021-08-17 12:36:50|9279|9269|9285.6|9275.6|9285.6|9275.6|9278.3|9268.3|19
1629203820000|2021-08-17 12:37:00|9285.5|9275.5|9281|9271|9285.5|9275.5|9280.8|9270.8|18
1629203830000|2021-08-17 12:37:10|9279|9269|9279.6|9269.6|9279.9|9269.9|9276.3|9266.3|15
1629203840000|2021-08-17 12:37:20|9279.4|9269.4|9280.3|9270.3|9280.5|9270.5|9279.3|9269.3|14
1629203850000|2021-08-17 12:37:30|9280.1|9270.1|9282.4|9272.4|9283.1|9273.1|9279.8|9269.8|18
1629203860000|2021-08-17 12:37:40|9282.1|9272.1|9279.8|9269.8|9282.9|9272.9|9279.8|9269.8|17
1629203870000|2021-08-17 12:37:50|9279.9|9269.9|9280.1|9270.1|9281.9|9271.9|9279.8|9269.8|13
1629203880000|2021-08-17 12:38:00|9279.8|9269.8|9278.4|9268.4|9280.4|9270.4|9278.1|9268.1|10
1629203890000|2021-08-17 12:38:10|9277.6|9267.6|9278|9268|9278|9268|9275.6|9265.6|20
1629203900000|2021-08-17 12:38:20|9277.6|9267.6|9279.1|9269.1|9279.1|9269.1|9276|9266|13
1629203910000|2021-08-17 12:38:30|9278.8|9268.8|9280|9270|9280.5|9270.5|9278.4|9268.4|13
1629203920000|2021-08-17 12:38:40|9279.6|9269.6|9281|9271|9281.6|9271.6|9279.6|9269.6|11
1629203930000|2021-08-17 12:38:50|9281.3|9271.3|9276.6|9266.6|9281.6|9271.6|9276.6|9266.6|12
1629203940000|2021-08-17 12:39:00|9276.8|9266.8|9275.8|9265.8|9276.8|9266.8|9273.6|9263.6|11
1629203950000|2021-08-17 12:39:10|9277|9267|9272|9262|9277|9267|9271.8|9261.8|18
1629203960000|2021-08-17 12:39:20|9272.4|9262.4|9272|9262|9272.4|9262.4|9271.9|9261.9|7
1629203970000|2021-08-17 12:39:30|9271.9|9261.9|9276.8|9266.8|9276.8|9266.8|9271.9|9261.9|17
1629203980000|2021-08-17 12:39:40|9277.4|9267.4|9279.4|9269.4|9279.4|9269.4|9277.4|9267.4|12
1629203990000|2021-08-17 12:39:50|9279.6|9269.6|9278.8|9268.8|9279.9|9269.9|9276.6|9266.6|11
1629204000000|2021-08-17 12:40:00|9278.9|9268.9|9274.4|9264.4|9283.4|9273.4|9274.4|9264.4|24
1629204010000|2021-08-17 12:40:10|9274|9264|9278.5|9268.5|9278.5|9268.5|9274|9264|21
1629204020000|2021-08-17 12:40:20|9279.6|9269.6|9277.5|9267.5|9279.8|9269.8|9277.5|9267.5|16
1629204030000|2021-08-17 12:40:30|9277.3|9267.3|9281.1|9271.1|9282.1|9272.1|9277.3|9267.3|17
1629204040000|2021-08-17 12:40:40|9281.9|9271.9|9284.3|9274.3|9284.3|9274.3|9281.9|9271.9|10
1629204050000|2021-08-17 12:40:50|9283.9|9273.9|9284.9|9274.9|9286.3|9276.3|9283.9|9273.9|13
1629204060000|2021-08-17 12:41:00|9284.5|9274.5|9277.6|9267.6|9284.5|9274.5|9277.6|9267.6|15
1629204070000|2021-08-17 12:41:10|9277.4|9267.4|9279.3|9269.3|9279.3|9269.3|9276.1|9266.1|13
1629204080000|2021-08-17 12:41:20|9278.8|9268.8|9278.9|9268.9|9278.9|9268.9|9277.1|9267.1|11
1629204090000|2021-08-17 12:41:30|9279.6|9269.6|9279.3|9269.3|9280.4|9270.4|9279.3|9269.3|7
1629204100000|2021-08-17 12:41:40|9279.4|9269.4|9278.8|9268.8|9280.4|9270.4|9278.4|9268.4|11
1629204110000|2021-08-17 12:41:50|9279.1|9269.1|9280.1|9270.1|9280.9|9270.9|9278.4|9268.4|18
1629204120000|2021-08-17 12:42:00|9280.4|9270.4|9280.9|9270.9|9282.5|9272.5|9280.4|9270.4|11
1629204130000|2021-08-17 12:42:10|9280.6|9270.6|9278.1|9268.1|9280.6|9270.6|9277.4|9267.4|16
1629204140000|2021-08-17 12:42:20|9277.6|9267.6|9278.6|9268.6|9279.1|9269.1|9277.4|9267.4|10
1629204150000|2021-08-17 12:42:30|9278.9|9268.9|9281.9|9271.9|9281.9|9271.9|9278.5|9268.5|8
1629204160000|2021-08-17 12:42:40|9281.6|9271.6|9282.1|9272.1|9282.1|9272.1|9281.6|9271.6|5
1629204170000|2021-08-17 12:42:50|9280.8|9270.8|9281.9|9271.9|9281.9|9271.9|9280.4|9270.4|8
1629204180000|2021-08-17 12:43:00|9282.1|9272.1|9278.4|9268.4|9282.5|9272.5|9278.4|9268.4|13
1629204190000|2021-08-17 12:43:10|9279.5|9269.5|9278.6|9268.6|9279.5|9269.5|9277.8|9267.8|10
1629204200000|2021-08-17 12:43:20|9278.9|9268.9|9278.6|9268.6|9278.9|9268.9|9278.5|9268.5|3
1629204210000|2021-08-17 12:43:30|9279.6|9269.6|9281.4|9271.4|9281.5|9271.5|9279.3|9269.3|12
1629204220000|2021-08-17 12:43:40|9280.8|9270.8|9279.6|9269.6|9281.3|9271.3|9278.9|9268.9|15
1629204230000|2021-08-17 12:43:50|9279.4|9269.4|9277.6|9267.6|9279.4|9269.4|9277.6|9267.6|15
1629204240000|2021-08-17 12:44:00|9278|9268|9281.5|9271.5|9281.5|9271.5|9278|9268|19
1629204250000|2021-08-17 12:44:10|9281.4|9271.4|9280|9270|9281.4|9271.4|9280|9270|7
1629204260000|2021-08-17 12:44:20|9279.8|9269.8|9283.3|9273.3|9283.4|9273.4|9279.8|9269.8|10
1629204270000|2021-08-17 12:44:30|9283.4|9273.4|9283.5|9273.5|9284.5|9274.5|9283|9273|16
1629204280000|2021-08-17 12:44:40|9283.3|9273.3|9286.1|9276.1|9286.9|9276.9|9283.3|9273.3|10
1629204290000|2021-08-17 12:44:50|9286|9276|9284.9|9274.9|9286|9276|9284.6|9274.6|5
1629204300000|2021-08-17 12:45:00|9284.5|9274.5|9284.9|9274.9|9285.1|9275.1|9281.3|9271.3|15
1629204310000|2021-08-17 12:45:10|9285|9275|9289.8|9279.8|9290.9|9280.9|9285|9275|19
1629204320000|2021-08-17 12:45:20|9289|9279|9286|9276|9289|9279|9284.3|9274.3|17
1629204330000|2021-08-17 12:45:30|9286.1|9276.1|9283|9273|9287.4|9277.4|9283|9273|19
1629204340000|2021-08-17 12:45:40|9282.8|9272.8|9284.8|9274.8|9284.8|9274.8|9280.8|9270.8|13
1629204350000|2021-08-17 12:45:50|9284.9|9274.9|9286|9276|9287.8|9277.8|9284.6|9274.6|19
1629204360000|2021-08-17 12:46:00|9285.8|9275.8|9286.5|9276.5|9286.5|9276.5|9283.9|9273.9|18
1629204370000|2021-08-17 12:46:10|9286.3|9276.3|9285.3|9275.3|9287.4|9277.4|9285.3|9275.3|16
1629204380000|2021-08-17 12:46:20|9284.9|9274.9|9286.9|9276.9|9286.9|9276.9|9283.9|9273.9|12
1629204390000|2021-08-17 12:46:30|9286.6|9276.6|9285.3|9275.3|9286.9|9276.9|9285|9275|9
1629204400000|2021-08-17 12:46:40|9285|9275|9285.3|9275.3|9286.5|9276.5|9285|9275|9
1629204410000|2021-08-17 12:46:50|9284.9|9274.9|9285.5|9275.5|9286.9|9276.9|9284.9|9274.9|16
1629204420000|2021-08-17 12:47:00|9285.1|9275.1|9281.3|9271.3|9285.1|9275.1|9281.3|9271.3|21
1629204430000|2021-08-17 12:47:10|9281.4|9271.4|9283.3|9273.3|9283.6|9273.6|9281.4|9271.4|12
1629204440000|2021-08-17 12:47:20|9283.1|9273.1|9281.5|9271.5|9283.1|9273.1|9281.1|9271.1|8
1629204450000|2021-08-17 12:47:30|9281.4|9271.4|9281.4|9271.4|9281.6|9271.6|9281.1|9271.1|7
1629204460000|2021-08-17 12:47:40|9280.9|9270.9|9281.4|9271.4|9281.6|9271.6|9280.9|9270.9|6
1629204470000|2021-08-17 12:47:50|9281.6|9271.6|9281.6|9271.6|9281.9|9271.9|9280.9|9270.9|12
1629204480000|2021-08-17 12:48:00|9281.4|9271.4|9280.6|9270.6|9283|9273|9279.9|9269.9|21
1629204490000|2021-08-17 12:48:10|9281|9271|9281.3|9271.3|9282.5|9272.5|9280.8|9270.8|11
1629204500000|2021-08-17 12:48:20|9281|9271|9277.6|9267.6|9281|9271|9277.5|9267.5|10
1629204510000|2021-08-17 12:48:30|9276|9266|9280|9270|9280.4|9270.4|9276|9266|23
1629204520000|2021-08-17 12:48:40|9280.1|9270.1|9276.3|9266.3|9280.1|9270.1|9276.3|9266.3|10
1629204530000|2021-08-17 12:48:50|9276.4|9266.4|9278|9268|9278|9268|9276|9266|23
1629204540000|2021-08-17 12:49:00|9278.1|9268.1|9276.8|9266.8|9279.4|9269.4|9276.8|9266.8|20
1629204550000|2021-08-17 12:49:10|9277|9267|9276.8|9266.8|9277|9267|9276.5|9266.5|4
1629204560000|2021-08-17 12:49:20|9277|9267|9280.3|9270.3|9280.4|9270.4|9277|9267|12
1629204570000|2021-08-17 12:49:30|9280|9270|9277|9267|9280|9270|9277|9267|15
1629204580000|2021-08-17 12:49:40|9278|9268|9280.4|9270.4|9282|9272|9276.8|9266.8|18
1629204590000|2021-08-17 12:49:50|9280.1|9270.1|9282.5|9272.5|9282.6|9272.6|9278.9|9268.9|20
1629204600000|2021-08-17 12:50:00|9282.3|9272.3|9280.1|9270.1|9282.5|9272.5|9278.4|9268.4|22
1629204610000|2021-08-17 12:50:10|9279.5|9269.5|9281.6|9271.6|9283.4|9273.4|9279.5|9269.5|20
1629204620000|2021-08-17 12:50:20|9281.8|9271.8|9284|9274|9284|9274|9281.3|9271.3|17
1629204630000|2021-08-17 12:50:30|9283.8|9273.8|9281.5|9271.5|9283.8|9273.8|9280.9|9270.9|14
1629204640000|2021-08-17 12:50:40|9281.1|9271.1|9282.6|9272.6|9283|9273|9281.1|9271.1|8
1629204650000|2021-08-17 12:50:50|9282.9|9272.9|9280.5|9270.5|9283.1|9273.1|9280.5|9270.5|9
1629204660000|2021-08-17 12:51:00|9280.3|9270.3|9277.1|9267.1|9280.3|9270.3|9276.4|9266.4|12
1629204670000|2021-08-17 12:51:10|9276.9|9266.9|9278|9268|9278.8|9268.8|9276.9|9266.9|9
1629204680000|2021-08-17 12:51:20|9278.4|9268.4|9280.6|9270.6|9281.3|9271.3|9278.4|9268.4|13
1629204690000|2021-08-17 12:51:30|9280.8|9270.8|9284.1|9274.1|9284.4|9274.4|9280.8|9270.8|7
1629204700000|2021-08-17 12:51:40|9283.9|9273.9|9283.1|9273.1|9284.6|9274.6|9282.4|9272.4|15
1629204710000|2021-08-17 12:51:50|9283.5|9273.5|9285.3|9275.3|9285.8|9275.8|9283|9273|16
1629204720000|2021-08-17 12:52:00|9284.9|9274.9|9285.3|9275.3|9285.6|9275.6|9284.1|9274.1|9
1629204730000|2021-08-17 12:52:10|9285.5|9275.5|9284.4|9274.4|9285.9|9275.9|9284.4|9274.4|13
1629204740000|2021-08-17 12:52:20|9284.3|9274.3|9285.3|9275.3|9285.3|9275.3|9284.3|9274.3|8
1629204750000|2021-08-17 12:52:30|9285.5|9275.5|9284.5|9274.5|9285.5|9275.5|9284|9274|17
1629204760000|2021-08-17 12:52:40|9284.3|9274.3|9286.5|9276.5|9286.9|9276.9|9284.1|9274.1|14
1629204770000|2021-08-17 12:52:50|9286.3|9276.3|9286.4|9276.4|9286.4|9276.4|9285.1|9275.1|17
1629204780000|2021-08-17 12:53:00|9286.1|9276.1|9287.8|9277.8|9287.8|9277.8|9285|9275|16
1629204790000|2021-08-17 12:53:10|9287.1|9277.1|9288.8|9278.8|9289.5|9279.5|9287.1|9277.1|16
1629204800000|2021-08-17 12:53:20|9290|9280|9286.9|9276.9|9290|9280|9286.3|9276.3|18
1629204810000|2021-08-17 12:53:30|9287.1|9277.1|9288.3|9278.3|9288.8|9278.8|9287.1|9277.1|16
1629204820000|2021-08-17 12:53:40|9288|9278|9288.3|9278.3|9289.3|9279.3|9288|9278|12
1629204830000|2021-08-17 12:53:50|9289|9279|9290|9280|9290|9280|9287.8|9277.8|21
1629204840000|2021-08-17 12:54:00|9289.8|9279.8|9290.5|9280.5|9291|9281|9289.4|9279.4|11
1629204850000|2021-08-17 12:54:10|9290.8|9280.8|9290.3|9280.3|9290.8|9280.8|9289.3|9279.3|14
1629204860000|2021-08-17 12:54:20|9290|9280|9291.6|9281.6|9291.8|9281.8|9289.5|9279.5|13
1629204870000|2021-08-17 12:54:30|9291.3|9281.3|9291|9281|9291.5|9281.5|9289.9|9279.9|11
1629204880000|2021-08-17 12:54:40|9291.4|9281.4|9291.3|9281.3|9292.6|9282.6|9291.3|9281.3|9
1629204890000|2021-08-17 12:54:50|9291.1|9281.1|9291.9|9281.9|9292.6|9282.6|9291.1|9281.1|12
1629204900000|2021-08-17 12:55:00|9291.8|9281.8|9289.5|9279.5|9291.8|9281.8|9289.4|9279.4|10
1629204910000|2021-08-17 12:55:10|9289.4|9279.4|9285.9|9275.9|9290|9280|9285.5|9275.5|17
1629204920000|2021-08-17 12:55:20|9285.6|9275.6|9289.1|9279.1|9289.5|9279.5|9285.4|9275.4|21
1629204930000|2021-08-17 12:55:30|9288.9|9278.9|9288.9|9278.9|9289.5|9279.5|9288.1|9278.1|7
1629204940000|2021-08-17 12:55:40|9289|9279|9289.8|9279.8|9289.8|9279.8|9289|9279|5
1629204950000|2021-08-17 12:55:50|9289.9|9279.9|9289.3|9279.3|9291.4|9281.4|9289.3|9279.3|8
1629204960000|2021-08-17 12:56:00|9289.5|9279.5|9291.8|9281.8|9291.8|9281.8|9288.5|9278.5|19
1629204970000|2021-08-17 12:56:10|9291.6|9281.6|9291|9281|9291.6|9281.6|9289.9|9279.9|16
1629204980000|2021-08-17 12:56:20|9291.8|9281.8|9295.1|9285.1|9295.1|9285.1|9291|9281|13
1629204990000|2021-08-17 12:56:30|9295|9285|9297.5|9287.5|9297.5|9287.5|9295|9285|19
1629205000000|2021-08-17 12:56:40|9298|9288|9297.8|9287.8|9298.9|9288.9|9296.9|9286.9|26
1629205010000|2021-08-17 12:56:50|9297.5|9287.5|9300.9|9290.9|9300.9|9290.9|9297.3|9287.3|11
1629205020000|2021-08-17 12:57:00|9301|9291|9300.9|9290.9|9301.5|9291.5|9300.1|9290.1|18
1629205030000|2021-08-17 12:57:10|9300.6|9290.6|9301.8|9291.8|9302.5|9292.5|9300.6|9290.6|15
1629205040000|2021-08-17 12:57:20|9301.5|9291.5|9300.8|9290.8|9301.5|9291.5|9298.8|9288.8|15
1629205050000|2021-08-17 12:57:30|9300.4|9290.4|9302.1|9292.1|9302.4|9292.4|9299.5|9289.5|16
1629205060000|2021-08-17 12:57:40|9302.3|9292.3|9304.5|9294.5|9304.5|9294.5|9301.6|9291.6|15
1629205070000|2021-08-17 12:57:50|9304.3|9294.3|9304|9294|9306.4|9296.4|9303.5|9293.5|26
1629205080000|2021-08-17 12:58:00|9303.9|9293.9|9303.9|9293.9|9304.9|9294.9|9303.6|9293.6|15
1629205090000|2021-08-17 12:58:10|9303.5|9293.5|9303.3|9293.3|9303.6|9293.6|9302|9292|18
1629205100000|2021-08-17 12:58:20|9303.1|9293.1|9303.5|9293.5|9304|9294|9303|9293|13
1629205110000|2021-08-17 12:58:30|9302.8|9292.8|9303|9293|9304.6|9294.6|9302.8|9292.8|8
1629205120000|2021-08-17 12:58:40|9302.9|9292.9|9302.5|9292.5|9303.1|9293.1|9302|9292|7
1629205130000|2021-08-17 12:58:50|9302|9292|9304.3|9294.3|9304.3|9294.3|9301.9|9291.9|16
1629205140000|2021-08-17 12:59:00|9304.1|9294.1|9306.9|9296.9|9307.6|9297.6|9302.1|9292.1|27
1629205150000|2021-08-17 12:59:10|9306|9296|9308|9298|9308|9298|9304|9294|17
1629205160000|2021-08-17 12:59:20|9307.9|9297.9|9306.3|9296.3|9307.9|9297.9|9306|9296|15
1629205170000|2021-08-17 12:59:30|9306|9296|9307.1|9297.1|9307.3|9297.3|9304.6|9294.6|16
1629205180000|2021-08-17 12:59:40|9306.9|9296.9|9309.1|9299.1|9309.4|9299.4|9305.5|9295.5|22
1629205190000|2021-08-17 12:59:50|9308.8|9298.8|9309.3|9299.3|9309.3|9299.3|9307.3|9297.3|13
1629205200000|2021-08-17 13:00:00|9309.1|9299.1|9318.9|9308.9|9318.9|9308.9|9308.5|9298.5|36
1629205210000|2021-08-17 13:00:10|9319.1|9309.1|9323.9|9313.9|9323.9|9313.9|9318.1|9308.1|31
1629205220000|2021-08-17 13:00:20|9323.6|9313.6|9324.5|9314.5|9327.4|9317.4|9323.4|9313.4|33
1629205230000|2021-08-17 13:00:30|9324.3|9314.3|9326|9316|9326.6|9316.6|9323.5|9313.5|30
1629205240000|2021-08-17 13:00:40|9326.6|9316.6|9325.6|9315.6|9327.1|9317.1|9325.6|9315.6|28
1629205250000|2021-08-17 13:00:50|9325.5|9315.5|9325.3|9315.3|9326.4|9316.4|9324|9314|30
1629205260000|2021-08-17 13:01:00|9325|9315|9322|9312|9325|9315|9320.3|9310.3|31
1629205270000|2021-08-17 13:01:10|9322.8|9312.8|9324.5|9314.5|9324.5|9314.5|9319.6|9309.6|24
1629205280000|2021-08-17 13:01:20|9324|9314|9327.1|9317.1|9327.4|9317.4|9323.9|9313.9|24
1629205290000|2021-08-17 13:01:30|9326.8|9316.8|9329.4|9319.4|9329.5|9319.5|9325.6|9315.6|27
1629205300000|2021-08-17 13:01:40|9329.6|9319.6|9330.8|9320.8|9333|9323|9328.9|9318.9|27
1629205310000|2021-08-17 13:01:50|9331.1|9321.1|9327|9317|9332.4|9322.4|9325.9|9315.9|26
1629205320000|2021-08-17 13:02:00|9327.3|9317.3|9329.3|9319.3|9332.5|9322.5|9327.1|9317.1|28
1629205330000|2021-08-17 13:02:10|9329.6|9319.6|9327.4|9317.4|9329.6|9319.6|9327|9317|20
1629205340000|2021-08-17 13:02:20|9328|9318|9331.3|9321.3|9331.3|9321.3|9328|9318|27
1629205350000|2021-08-17 13:02:30|9332.5|9322.5|9333.6|9323.6|9333.6|9323.6|9332|9322|20
1629205360000|2021-08-17 13:02:40|9332.8|9322.8|9333.6|9323.6|9334.6|9324.6|9332.8|9322.8|23
1629205370000|2021-08-17 13:02:50|9333.8|9323.8|9333.8|9323.8|9335.8|9325.8|9333|9323|34
1629205380000|2021-08-17 13:03:00|9334|9324|9335.4|9325.4|9336.5|9326.5|9333.5|9323.5|15
1629205390000|2021-08-17 13:03:10|9335.9|9325.9|9337.1|9327.1|9337.5|9327.5|9335.9|9325.9|23
1629205400000|2021-08-17 13:03:20|9336.9|9326.9|9337|9327|9337.6|9327.6|9336.4|9326.4|15
1629205410000|2021-08-17 13:03:30|9336.9|9326.9|9337.3|9327.3|9338.3|9328.3|9336.5|9326.5|26
1629205420000|2021-08-17 13:03:40|9336.6|9326.6|9336.4|9326.4|9337.3|9327.3|9334.4|9324.4|29
1629205430000|2021-08-17 13:03:50|9335.6|9325.6|9336.8|9326.8|9337.3|9327.3|9335|9325|26
1629205440000|2021-08-17 13:04:00|9337.4|9327.4|9337.6|9327.6|9338|9328|9335.8|9325.8|21
1629205450000|2021-08-17 13:04:10|9337.9|9327.9|9338.4|9328.4|9338.8|9328.8|9337|9327|20
1629205460000|2021-08-17 13:04:20|9338|9328|9338.1|9328.1|9338.1|9328.1|9336.5|9326.5|16
1629205470000|2021-08-17 13:04:30|9337.8|9327.8|9338.6|9328.6|9339.4|9329.4|9337.1|9327.1|23
1629205480000|2021-08-17 13:04:40|9338.4|9328.4|9341.4|9331.4|9341.4|9331.4|9338.1|9328.1|23
1629205490000|2021-08-17 13:04:50|9341.5|9331.5|9343.4|9333.4|9343.6|9333.6|9340.6|9330.6|24
1629205500000|2021-08-17 13:05:00|9343.1|9333.1|9346.8|9336.8|9346.8|9336.8|9343|9333|21
1629205510000|2021-08-17 13:05:10|9346.5|9336.5|9346.8|9336.8|9349.1|9339.1|9346.3|9336.3|26
1629205520000|2021-08-17 13:05:20|9345.4|9335.4|9348.1|9338.1|9349.1|9339.1|9344.6|9334.6|19
1629205530000|2021-08-17 13:05:30|9348.3|9338.3|9345.3|9335.3|9348.3|9338.3|9345.3|9335.3|20
1629205540000|2021-08-17 13:05:40|9345.5|9335.5|9343.6|9333.6|9345.8|9335.8|9342.9|9332.9|17
1629205550000|2021-08-17 13:05:50|9343.5|9333.5|9342.6|9332.6|9343.5|9333.5|9340.1|9330.1|20
1629205560000|2021-08-17 13:06:00|9342.9|9332.9|9341.4|9331.4|9342.9|9332.9|9341.3|9331.3|17
1629205570000|2021-08-17 13:06:10|9341.8|9331.8|9344.5|9334.5|9344.6|9334.6|9341.8|9331.8|27
1629205580000|2021-08-17 13:06:20|9344.3|9334.3|9343.3|9333.3|9344.3|9334.3|9342.5|9332.5|23
1629205590000|2021-08-17 13:06:30|9342.9|9332.9|9341|9331|9343.6|9333.6|9339.9|9329.9|23
1629205600000|2021-08-17 13:06:40|9340.8|9330.8|9340.6|9330.6|9341.1|9331.1|9340.6|9330.6|8
1629205610000|2021-08-17 13:06:50|9340.8|9330.8|9345.4|9335.4|9345.4|9335.4|9340.8|9330.8|15
1629205620000|2021-08-17 13:07:00|9345.5|9335.5|9346|9336|9346|9336|9344.4|9334.4|13
1629205630000|2021-08-17 13:07:10|9345.5|9335.5|9344.4|9334.4|9345.8|9335.8|9344|9334|20
1629205640000|2021-08-17 13:07:20|9344.1|9334.1|9345.9|9335.9|9346.1|9336.1|9344.1|9334.1|9
1629205650000|2021-08-17 13:07:30|9345.8|9335.8|9348.8|9338.8|9349.3|9339.3|9345.5|9335.5|13
1629205660000|2021-08-17 13:07:40|9348.5|9338.5|9346.4|9336.4|9349|9339|9345.1|9335.1|16
1629205670000|2021-08-17 13:07:50|9346|9336|9346|9336|9346|9336|9345.8|9335.8|10
1629205680000|2021-08-17 13:08:00|9345.8|9335.8|9344|9334|9345.8|9335.8|9343.9|9333.9|14
1629205690000|2021-08-17 13:08:10|9344.4|9334.4|9343.5|9333.5|9344.8|9334.8|9343.5|9333.5|11
1629205700000|2021-08-17 13:08:20|9342.1|9332.1|9344.8|9334.8|9345|9335|9341.9|9331.9|14
1629205710000|2021-08-17 13:08:30|9345|9335|9342.8|9332.8|9345|9335|9342.4|9332.4|16
1629205720000|2021-08-17 13:08:40|9342.5|9332.5|9343.4|9333.4|9343.5|9333.5|9342|9332|25
1629205730000|2021-08-17 13:08:50|9343.3|9333.3|9342.5|9332.5|9343.3|9333.3|9342.1|9332.1|18
1629205740000|2021-08-17 13:09:00|9342.3|9332.3|9343.4|9333.4|9343.8|9333.8|9342|9332|18
1629205750000|2021-08-17 13:09:10|9342.1|9332.1|9344.6|9334.6|9345.3|9335.3|9342.1|9332.1|13
1629205760000|2021-08-17 13:09:20|9344.4|9334.4|9345.6|9335.6|9345.9|9335.9|9343.5|9333.5|10
1629205770000|2021-08-17 13:09:30|9345.9|9335.9|9349.5|9339.5|9351.3|9341.3|9345.9|9335.9|13
1629205780000|2021-08-17 13:09:40|9349.3|9339.3|9347|9337|9349.5|9339.5|9346.6|9336.6|15
1629205790000|2021-08-17 13:09:50|9347.3|9337.3|9346|9336|9349.1|9339.1|9346|9336|25
1629205800000|2021-08-17 13:10:00|9345.8|9335.8|9343.5|9333.5|9347.3|9337.3|9343|9333|22
1629205810000|2021-08-17 13:10:10|9343.3|9333.3|9341|9331|9343.5|9333.5|9341|9331|20
1629205820000|2021-08-17 13:10:20|9341.3|9331.3|9343.3|9333.3|9343.3|9333.3|9341.3|9331.3|16
1629205830000|2021-08-17 13:10:30|9343|9333|9334.9|9324.9|9343|9333|9333.5|9323.5|24
1629205840000|2021-08-17 13:10:40|9333.5|9323.5|9332.5|9322.5|9334|9324|9329.4|9319.4|20
1629205850000|2021-08-17 13:10:50|9332.9|9322.9|9333.8|9323.8|9334|9324|9332.9|9322.9|15
1629205860000|2021-08-17 13:11:00|9334|9324|9335.5|9325.5|9337|9327|9334|9324|23
1629205870000|2021-08-17 13:11:10|9335.8|9325.8|9339.8|9329.8|9339.8|9329.8|9335.8|9325.8|14
1629205880000|2021-08-17 13:11:20|9340|9330|9338.1|9328.1|9340|9330|9337.5|9327.5|17
1629205890000|2021-08-17 13:11:30|9339.4|9329.4|9338.8|9328.8|9340|9330|9338.3|9328.3|12
1629205900000|2021-08-17 13:11:40|9338.6|9328.6|9339.3|9329.3|9339.4|9329.4|9337.6|9327.6|14
1629205910000|2021-08-17 13:11:50|9340.3|9330.3|9342.9|9332.9|9343|9333|9340|9330|16
1629205920000|2021-08-17 13:12:00|9343.3|9333.3|9342.5|9332.5|9343.3|9333.3|9341.4|9331.4|12
1629205930000|2021-08-17 13:12:10|9341.9|9331.9|9340.8|9330.8|9342.3|9332.3|9340.8|9330.8|18
1629205940000|2021-08-17 13:12:20|9341|9331|9337.8|9327.8|9341|9331|9337.4|9327.4|13
1629205950000|2021-08-17 13:12:30|9338|9328|9338|9328|9338.8|9328.8|9337.9|9327.9|17
1629205960000|2021-08-17 13:12:40|9338.3|9328.3|9339|9329|9339.3|9329.3|9338|9328|10
1629205970000|2021-08-17 13:12:50|9339.8|9329.8|9340.5|9330.5|9341.3|9331.3|9339.5|9329.5|17
1629205980000|2021-08-17 13:13:00|9340.3|9330.3|9338.8|9328.8|9340.8|9330.8|9337.8|9327.8|15
1629205990000|2021-08-17 13:13:10|9338.4|9328.4|9339.3|9329.3|9339.3|9329.3|9338.4|9328.4|2
1629206000000|2021-08-17 13:13:20|9339|9329|9339.3|9329.3|9339.3|9329.3|9337.1|9327.1|12
1629206010000|2021-08-17 13:13:30|9339|9329|9339.4|9329.4|9339.5|9329.5|9338|9328|15
1629206020000|2021-08-17 13:13:40|9339.3|9329.3|9338|9328|9340|9330|9338|9328|7
1629206030000|2021-08-17 13:13:50|9339.4|9329.4|9339.9|9329.9|9340.1|9330.1|9338|9328|18
1629206040000|2021-08-17 13:14:00|9340.9|9330.9|9340.5|9330.5|9340.9|9330.9|9339|9329|23
1629206050000|2021-08-17 13:14:10|9340.3|9330.3|9341.5|9331.5|9341.9|9331.9|9340|9330|13
1629206060000|2021-08-17 13:14:20|9339.8|9329.8|9343|9333|9343.5|9333.5|9339.8|9329.8|15
1629206070000|2021-08-17 13:14:30|9343.3|9333.3|9343|9333|9345|9335|9342.5|9332.5|12
1629206080000|2021-08-17 13:14:40|9343.3|9333.3|9343.5|9333.5|9344.5|9334.5|9342.6|9332.6|16
1629206090000|2021-08-17 13:14:50|9343.8|9333.8|9342.8|9332.8|9345|9335|9342.4|9332.4|11
1629206100000|2021-08-17 13:15:00|9342.5|9332.5|9342.6|9332.6|9344|9334|9341.6|9331.6|22
1629206110000|2021-08-17 13:15:10|9342.4|9332.4|9339.5|9329.5|9343.3|9333.3|9339.5|9329.5|16
1629206120000|2021-08-17 13:15:20|9339.8|9329.8|9338.1|9328.1|9340.5|9330.5|9337.9|9327.9|18
1629206130000|2021-08-17 13:15:30|9338|9328|9338.5|9328.5|9339.3|9329.3|9338|9328|7
1629206140000|2021-08-17 13:15:40|9338.1|9328.1|9336.3|9326.3|9338.1|9328.1|9336.3|9326.3|10
1629206150000|2021-08-17 13:15:50|9335.9|9325.9|9333|9323|9335.9|9325.9|9331.5|9321.5|12
1629206160000|2021-08-17 13:16:00|9333.5|9323.5|9331.9|9321.9|9333.5|9323.5|9330.3|9320.3|28
1629206170000|2021-08-17 13:16:10|9331.8|9321.8|9329.8|9319.8|9332|9322|9329.6|9319.6|19
1629206180000|2021-08-17 13:16:20|9330.3|9320.3|9330.9|9320.9|9330.9|9320.9|9329.9|9319.9|8
1629206190000|2021-08-17 13:16:30|9330.6|9320.6|9328.3|9318.3|9331.8|9321.8|9328.3|9318.3|24
1629206200000|2021-08-17 13:16:40|9327.6|9317.6|9327.5|9317.5|9327.6|9317.6|9324.5|9314.5|28
1629206210000|2021-08-17 13:16:50|9327.3|9317.3|9331.5|9321.5|9333.4|9323.4|9326.9|9316.9|21
1629206220000|2021-08-17 13:17:00|9331.3|9321.3|9330.5|9320.5|9331.6|9321.6|9330.3|9320.3|20
1629206230000|2021-08-17 13:17:10|9330.3|9320.3|9334.4|9324.4|9334.9|9324.9|9330.3|9320.3|22
1629206240000|2021-08-17 13:17:20|9333.8|9323.8|9334.1|9324.1|9335.5|9325.5|9332.1|9322.1|24
1629206250000|2021-08-17 13:17:30|9334.4|9324.4|9331.3|9321.3|9334.4|9324.4|9331.1|9321.1|24
1629206260000|2021-08-17 13:17:40|9330.6|9320.6|9331.4|9321.4|9331.6|9321.6|9328|9318|25
1629206270000|2021-08-17 13:17:50|9331.1|9321.1|9329.6|9319.6|9331.9|9321.9|9329.6|9319.6|16
1629206280000|2021-08-17 13:18:00|9330.3|9320.3|9329.6|9319.6|9330.3|9320.3|9326.8|9316.8|29
1629206290000|2021-08-17 13:18:10|9329.9|9319.9|9331.3|9321.3|9332.1|9322.1|9329.9|9319.9|17
1629206300000|2021-08-17 13:18:20|9331.5|9321.5|9331.1|9321.1|9331.6|9321.6|9329.8|9319.8|22
1629206310000|2021-08-17 13:18:30|9331.5|9321.5|9332.3|9322.3|9332.3|9322.3|9330.1|9320.1|15
1629206320000|2021-08-17 13:18:40|9332|9322|9329.9|9319.9|9332|9322|9329.5|9319.5|19
1629206330000|2021-08-17 13:18:50|9329.5|9319.5|9328.9|9318.9|9329.9|9319.9|9327.8|9317.8|14
1629206340000|2021-08-17 13:19:00|9328.1|9318.1|9326|9316|9328.1|9318.1|9326|9316|18
1629206350000|2021-08-17 13:19:10|9325.6|9315.6|9323.8|9313.8|9326.9|9316.9|9323.8|9313.8|18
1629206360000|2021-08-17 13:19:20|9324.1|9314.1|9323.6|9313.6|9324.6|9314.6|9323.3|9313.3|27
1629206370000|2021-08-17 13:19:30|9323.8|9313.8|9325.8|9315.8|9326.4|9316.4|9323.6|9313.6|20
1629206380000|2021-08-17 13:19:40|9323.6|9313.6|9325.1|9315.1|9326.1|9316.1|9323.6|9313.6|12
1629206390000|2021-08-17 13:19:50|9325|9315|9331.3|9321.3|9331.5|9321.5|9325|9315|21
1629206400000|2021-08-17 13:20:00|9331|9321|9329.5|9319.5|9331.5|9321.5|9329.5|9319.5|18
1629206410000|2021-08-17 13:20:10|9329.4|9319.4|9323.6|9313.6|9329.4|9319.4|9322.5|9312.5|19
1629206420000|2021-08-17 13:20:20|9322.8|9312.8|9324.9|9314.9|9324.9|9314.9|9322.6|9312.6|23
1629206430000|2021-08-17 13:20:30|9324.6|9314.6|9324.9|9314.9|9325.4|9315.4|9323.3|9313.3|16
1629206440000|2021-08-17 13:20:40|9324.8|9314.8|9323.5|9313.5|9325.4|9315.4|9323|9313|17
1629206450000|2021-08-17 13:20:50|9324.6|9314.6|9326|9316|9326|9316|9324.4|9314.4|10
1629206460000|2021-08-17 13:21:00|9325.8|9315.8|9323.8|9313.8|9325.8|9315.8|9320.6|9310.6|24
1629206470000|2021-08-17 13:21:10|9323.5|9313.5|9323.1|9313.1|9324|9314|9322|9312|18
1629206480000|2021-08-17 13:21:20|9322.9|9312.9|9323.1|9313.1|9324.8|9314.8|9321.8|9311.8|14
1629206490000|2021-08-17 13:21:30|9323.3|9313.3|9323.5|9313.5|9325.3|9315.3|9322.4|9312.4|15
1629206500000|2021-08-17 13:21:40|9323.8|9313.8|9322.9|9312.9|9323.8|9313.8|9322.6|9312.6|9
1629206510000|2021-08-17 13:21:50|9322.5|9312.5|9324.3|9314.3|9324.4|9314.4|9322.1|9312.1|13
1629206520000|2021-08-17 13:22:00|9323.9|9313.9|9322.9|9312.9|9323.9|9313.9|9322.4|9312.4|17
1629206530000|2021-08-17 13:22:10|9323.1|9313.1|9322.9|9312.9|9323.5|9313.5|9321.3|9311.3|12
1629206540000|2021-08-17 13:22:20|9323|9313|9324|9314|9324.8|9314.8|9323|9313|12
1629206550000|2021-08-17 13:22:30|9324.3|9314.3|9324.3|9314.3|9324.5|9314.5|9323.5|9313.5|14
1629206560000|2021-08-17 13:22:40|9324.5|9314.5|9327|9317|9327|9317|9324|9314|14
1629206570000|2021-08-17 13:22:50|9327.4|9317.4|9327.4|9317.4|9330.1|9320.1|9327|9317|23
1629206580000|2021-08-17 13:23:00|9327.1|9317.1|9327.6|9317.6|9327.9|9317.9|9326.8|9316.8|12
1629206590000|2021-08-17 13:23:10|9327.3|9317.3|9326.3|9316.3|9327.4|9317.4|9326|9316|9
1629206600000|2021-08-17 13:23:20|9326.6|9316.6|9326.1|9316.1|9326.8|9316.8|9324.6|9314.6|16
1629206610000|2021-08-17 13:23:30|9327.1|9317.1|9328.4|9318.4|9329.4|9319.4|9327|9317|23
1629206620000|2021-08-17 13:23:40|9328.6|9318.6|9331.3|9321.3|9332|9322|9328.3|9318.3|15
1629206630000|2021-08-17 13:23:50|9331|9321|9330.3|9320.3|9331.6|9321.6|9329.9|9319.9|14
1629206640000|2021-08-17 13:24:00|9330.6|9320.6|9330.6|9320.6|9331.4|9321.4|9329.4|9319.4|14
1629206650000|2021-08-17 13:24:10|9330.4|9320.4|9331.6|9321.6|9333.1|9323.1|9328.5|9318.5|15
1629206660000|2021-08-17 13:24:20|9331.5|9321.5|9331|9321|9331.9|9321.9|9329.9|9319.9|19
1629206670000|2021-08-17 13:24:30|9331.3|9321.3|9331.4|9321.4|9331.6|9321.6|9331.3|9321.3|5
1629206680000|2021-08-17 13:24:40|9331.3|9321.3|9331.1|9321.1|9331.3|9321.3|9331|9321|3
1629206690000|2021-08-17 13:24:50|9331.4|9321.4|9331.9|9321.9|9332.1|9322.1|9331.4|9321.4|9
1629206700000|2021-08-17 13:25:00|9331.8|9321.8|9331|9321|9332.1|9322.1|9330.8|9320.8|13
1629206710000|2021-08-17 13:25:10|9330.9|9320.9|9328.1|9318.1|9331.6|9321.6|9328.1|9318.1|12
1629206720000|2021-08-17 13:25:20|9328|9318|9330|9320|9330|9320|9327.6|9317.6|13
1629206730000|2021-08-17 13:25:30|9330.6|9320.6|9330.5|9320.5|9331.1|9321.1|9330.3|9320.3|17
1629206740000|2021-08-17 13:25:40|9329.9|9319.9|9332.8|9322.8|9332.8|9322.8|9329.4|9319.4|14
1629206750000|2021-08-17 13:25:50|9332.9|9322.9|9329.5|9319.5|9332.9|9322.9|9329.5|9319.5|17
1629206760000|2021-08-17 13:26:00|9329.3|9319.3|9326.6|9316.6|9330.5|9320.5|9326.6|9316.6|25
1629206770000|2021-08-17 13:26:10|9327.1|9317.1|9327.8|9317.8|9329.6|9319.6|9326.9|9316.9|19
1629206780000|2021-08-17 13:26:20|9327.6|9317.6|9325.3|9315.3|9328.3|9318.3|9325.3|9315.3|16
1629206790000|2021-08-17 13:26:30|9325.8|9315.8|9328.6|9318.6|9328.9|9318.9|9325.8|9315.8|11
1629206800000|2021-08-17 13:26:40|9328.9|9318.9|9331.6|9321.6|9331.9|9321.9|9328.1|9318.1|18
1629206810000|2021-08-17 13:26:50|9331.4|9321.4|9331.1|9321.1|9331.6|9321.6|9330.9|9320.9|9
1629206820000|2021-08-17 13:27:00|9332.1|9322.1|9331.3|9321.3|9332.9|9322.9|9331.3|9321.3|14
1629206830000|2021-08-17 13:27:10|9330.9|9320.9|9331.6|9321.6|9332|9322|9330.9|9320.9|9
1629206840000|2021-08-17 13:27:20|9331.3|9321.3|9327.8|9317.8|9331.3|9321.3|9327.8|9317.8|15
1629206850000|2021-08-17 13:27:30|9327.5|9317.5|9327.3|9317.3|9328.4|9318.4|9327.1|9317.1|16
1629206860000|2021-08-17 13:27:40|9327.4|9317.4|9327.5|9317.5|9328|9318|9326.9|9316.9|12
1629206870000|2021-08-17 13:27:50|9327.8|9317.8|9327.4|9317.4|9327.8|9317.8|9326.5|9316.5|10
1629206880000|2021-08-17 13:28:00|9327.6|9317.6|9325.6|9315.6|9328.4|9318.4|9325.3|9315.3|20
1629206890000|2021-08-17 13:28:10|9326|9316|9327.5|9317.5|9327.5|9317.5|9326|9316|17
1629206900000|2021-08-17 13:28:20|9327.1|9317.1|9329.1|9319.1|9329.1|9319.1|9327.1|9317.1|19
1629206910000|2021-08-17 13:28:30|9328.9|9318.9|9326.5|9316.5|9328.9|9318.9|9325.5|9315.5|18
1629206920000|2021-08-17 13:28:40|9326.3|9316.3|9325.1|9315.1|9326.3|9316.3|9324.4|9314.4|18
1629206930000|2021-08-17 13:28:50|9325.4|9315.4|9326.1|9316.1|9326.4|9316.4|9325.4|9315.4|7
1629206940000|2021-08-17 13:29:00|9326.3|9316.3|9325.1|9315.1|9326.8|9316.8|9325|9315|14
1629206950000|2021-08-17 13:29:10|9324.4|9314.4|9319.9|9309.9|9324.9|9314.9|9318.6|9308.6|8
1629206960000|2021-08-17 13:29:20|9320.1|9310.1|9321.8|9311.8|9323.3|9313.3|9320.1|9310.1|22
1629206970000|2021-08-17 13:29:30|9321.5|9311.5|9322.1|9312.1|9323.3|9313.3|9321.5|9311.5|22
1629206980000|2021-08-17 13:29:40|9322|9312|9321.6|9311.6|9322.9|9312.9|9319.9|9309.9|18
1629206990000|2021-08-17 13:29:50|9321.1|9311.1|9319.6|9309.6|9321.6|9311.6|9319.6|9309.6|15
1629207000000|2021-08-17 13:30:00|9317.9|9307.9|9314.9|9304.9|9319.1|9309.1|9313.5|9303.5|28
1629207010000|2021-08-17 13:30:10|9316.4|9306.4|9316.1|9306.1|9317.9|9307.9|9314.8|9304.8|28
1629207020000|2021-08-17 13:30:20|9316.4|9306.4|9315|9305|9317.5|9307.5|9314.3|9304.3|23
1629207030000|2021-08-17 13:30:30|9316.1|9306.1|9315.4|9305.4|9316.6|9306.6|9312.6|9302.6|25
1629207040000|2021-08-17 13:30:40|9315|9305|9314.8|9304.8|9315.6|9305.6|9314.3|9304.3|24
1629207050000|2021-08-17 13:30:50|9314.3|9304.3|9313.8|9303.8|9315.9|9305.9|9313.8|9303.8|27
1629207060000|2021-08-17 13:31:00|9313|9303|9309.3|9299.3|9313|9303|9309.3|9299.3|32
1629207070000|2021-08-17 13:31:10|9309.9|9299.9|9309.8|9299.8|9309.9|9299.9|9306.5|9296.5|25
1629207080000|2021-08-17 13:31:20|9309.5|9299.5|9308.5|9298.5|9310.8|9300.8|9306.4|9296.4|31
1629207090000|2021-08-17 13:31:30|9308.8|9298.8|9308.3|9298.3|9309.5|9299.5|9307|9297|29
1629207100000|2021-08-17 13:31:40|9308|9298|9305|9295|9308.9|9298.9|9304.9|9294.9|20
1629207110000|2021-08-17 13:31:50|9305.3|9295.3|9304.5|9294.5|9307.8|9297.8|9304.4|9294.4|20
1629207120000|2021-08-17 13:32:00|9305.5|9295.5|9304.5|9294.5|9305.5|9295.5|9301.1|9291.1|25
1629207130000|2021-08-17 13:32:10|9304.1|9294.1|9303.4|9293.4|9304.1|9294.1|9302.3|9292.3|19
1629207140000|2021-08-17 13:32:20|9303.1|9293.1|9304.4|9294.4|9305.3|9295.3|9302.8|9292.8|17
1629207150000|2021-08-17 13:32:30|9304.6|9294.6|9305.4|9295.4|9307.4|9297.4|9304.4|9294.4|20
1629207160000|2021-08-17 13:32:40|9305.6|9295.6|9308.3|9298.3|9308.6|9298.6|9304.9|9294.9|21
1629207170000|2021-08-17 13:32:50|9308.4|9298.4|9308.9|9298.9|9308.9|9298.9|9307.8|9297.8|15
1629207180000|2021-08-17 13:33:00|9308.5|9298.5|9309.3|9299.3|9309.3|9299.3|9308.3|9298.3|15
1629207190000|2021-08-17 13:33:10|9309.9|9299.9|9313.4|9303.4|9313.6|9303.6|9309.9|9299.9|23
1629207200000|2021-08-17 13:33:20|9313.6|9303.6|9314.8|9304.8|9315.4|9305.4|9313|9303|23
1629207210000|2021-08-17 13:33:30|9315|9305|9317.1|9307.1|9318|9308|9314.6|9304.6|21
1629207220000|2021-08-17 13:33:40|9316.6|9306.6|9318.6|9308.6|9319.1|9309.1|9316.4|9306.4|20
1629207230000|2021-08-17 13:33:50|9318.5|9308.5|9318.1|9308.1|9318.9|9308.9|9317|9307|27
1629207240000|2021-08-17 13:34:00|9317.4|9307.4|9321.8|9311.8|9322.8|9312.8|9316.1|9306.1|29
1629207250000|2021-08-17 13:34:10|9322|9312|9323.4|9313.4|9324.1|9314.1|9321.5|9311.5|17
1629207260000|2021-08-17 13:34:20|9323.8|9313.8|9323.8|9313.8|9324.1|9314.1|9323.3|9313.3|17
1629207270000|2021-08-17 13:34:30|9323.9|9313.9|9325.6|9315.6|9325.6|9315.6|9323.5|9313.5|22
1629207280000|2021-08-17 13:34:40|9325.9|9315.9|9329|9319|9329|9319|9325.8|9315.8|20
1629207290000|2021-08-17 13:34:50|9329.4|9319.4|9330.5|9320.5|9331.1|9321.1|9326.6|9316.6|23
1629207300000|2021-08-17 13:35:00|9330.4|9320.4|9332|9322|9332.1|9322.1|9330.4|9320.4|14
1629207310000|2021-08-17 13:35:10|9331.9|9321.9|9331.4|9321.4|9332.4|9322.4|9331|9321|13
1629207320000|2021-08-17 13:35:20|9331.9|9321.9|9329.5|9319.5|9331.9|9321.9|9328.9|9318.9|17
1629207330000|2021-08-17 13:35:30|9329.8|9319.8|9329.3|9319.3|9329.8|9319.8|9329.3|9319.3|13
1629207340000|2021-08-17 13:35:40|9329|9319|9329|9319|9330.1|9320.1|9327.3|9317.3|17
1629207350000|2021-08-17 13:35:50|9329.8|9319.8|9328|9318|9330.5|9320.5|9328|9318|12
1629207360000|2021-08-17 13:36:00|9328.3|9318.3|9327|9317|9328.6|9318.6|9327|9317|11
1629207370000|2021-08-17 13:36:10|9327.4|9317.4|9326.5|9316.5|9329|9319|9326.5|9316.5|22
1629207380000|2021-08-17 13:36:20|9326.8|9316.8|9323.4|9313.4|9327.1|9317.1|9323.4|9313.4|19
1629207390000|2021-08-17 13:36:30|9322.6|9312.6|9322.1|9312.1|9323.6|9313.6|9320.8|9310.8|20
1629207400000|2021-08-17 13:36:40|9322.4|9312.4|9322.6|9312.6|9324.3|9314.3|9321.3|9311.3|23
1629207410000|2021-08-17 13:36:50|9322.8|9312.8|9319.3|9309.3|9323.3|9313.3|9319.3|9309.3|23
1629207420000|2021-08-17 13:37:00|9319|9309|9316.8|9306.8|9319.4|9309.4|9316.8|9306.8|19
1629207430000|2021-08-17 13:37:10|9316.5|9306.5|9319.4|9309.4|9319.4|9309.4|9316|9306|22
1629207440000|2021-08-17 13:37:20|9320.1|9310.1|9321.1|9311.1|9322.4|9312.4|9319.8|9309.8|15
1629207450000|2021-08-17 13:37:30|9321.4|9311.4|9320.9|9310.9|9321.4|9311.4|9320.5|9310.5|15
1629207460000|2021-08-17 13:37:40|9321.1|9311.1|9320.5|9310.5|9321.8|9311.8|9318.9|9308.9|17
1629207470000|2021-08-17 13:37:50|9320.4|9310.4|9320.1|9310.1|9321.8|9311.8|9319|9309|19
1629207480000|2021-08-17 13:38:00|9321.3|9311.3|9317.8|9307.8|9321.3|9311.3|9317|9307|29
1629207490000|2021-08-17 13:38:10|9317.5|9307.5|9315.8|9305.8|9318|9308|9315.8|9305.8|22
1629207500000|2021-08-17 13:38:20|9315.6|9305.6|9314.4|9304.4|9315.8|9305.8|9313.5|9303.5|19
1629207510000|2021-08-17 13:38:30|9314.3|9304.3|9314.4|9304.4|9314.5|9304.5|9312.8|9302.8|20
1629207520000|2021-08-17 13:38:40|9314.5|9304.5|9315.3|9305.3|9316.3|9306.3|9313.9|9303.9|17
1629207530000|2021-08-17 13:38:50|9315.5|9305.5|9312.8|9302.8|9315.5|9305.5|9312.5|9302.5|16
1629207540000|2021-08-17 13:39:00|9313|9303|9313.1|9303.1|9314.9|9304.9|9313|9303|17
1629207550000|2021-08-17 13:39:10|9313.6|9303.6|9313.8|9303.8|9314|9304|9312.8|9302.8|19
1629207560000|2021-08-17 13:39:20|9313.5|9303.5|9310.8|9300.8|9313.5|9303.5|9310|9300|19
1629207570000|2021-08-17 13:39:30|9311.1|9301.1|9309.5|9299.5|9311.1|9301.1|9309|9299|24
1629207580000|2021-08-17 13:39:40|9309.6|9299.6|9314.3|9304.3|9314.5|9304.5|9309.6|9299.6|23
1629207590000|2021-08-17 13:39:50|9314.4|9304.4|9311.3|9301.3|9314.4|9304.4|9311.3|9301.3|8
1629207600000|2021-08-17 13:40:00|9310.5|9300.5|9316|9306|9316|9306|9310.5|9300.5|21
1629207610000|2021-08-17 13:40:10|9315.8|9305.8|9316.1|9306.1|9316.1|9306.1|9314.6|9304.6|13
1629207620000|2021-08-17 13:40:20|9314.6|9304.6|9314|9304|9314.6|9304.6|9313.8|9303.8|10
1629207630000|2021-08-17 13:40:30|9314.3|9304.3|9313.9|9303.9|9315.9|9305.9|9313.1|9303.1|12
1629207640000|2021-08-17 13:40:40|9313.6|9303.6|9314.3|9304.3|9314.4|9304.4|9312.8|9302.8|16
1629207650000|2021-08-17 13:40:50|9313.8|9303.8|9313|9303|9313.8|9303.8|9311.4|9301.4|19
1629207660000|2021-08-17 13:41:00|9312.9|9302.9|9312.9|9302.9|9315.4|9305.4|9312.6|9302.6|20
1629207670000|2021-08-17 13:41:10|9311.4|9301.4|9309.1|9299.1|9311.6|9301.6|9308.4|9298.4|23
1629207680000|2021-08-17 13:41:20|9308.4|9298.4|9307.4|9297.4|9308.9|9298.9|9307.3|9297.3|19
1629207690000|2021-08-17 13:41:30|9307.5|9297.5|9309.6|9299.6|9310.9|9300.9|9307.5|9297.5|18
1629207700000|2021-08-17 13:41:40|9310|9300|9311.8|9301.8|9313.4|9303.4|9310|9300|17
1629207710000|2021-08-17 13:41:50|9311.3|9301.3|9312.8|9302.8|9313.9|9303.9|9311.3|9301.3|21
1629207720000|2021-08-17 13:42:00|9312.5|9302.5|9312|9302|9313.3|9303.3|9311.9|9301.9|18
1629207730000|2021-08-17 13:42:10|9312.3|9302.3|9311.3|9301.3|9313.4|9303.4|9311.3|9301.3|19
1629207740000|2021-08-17 13:42:20|9312|9302|9313.8|9303.8|9315|9305|9311.1|9301.1|21
1629207750000|2021-08-17 13:42:30|9314|9304|9310.5|9300.5|9314.3|9304.3|9309.8|9299.8|14
1629207760000|2021-08-17 13:42:40|9310.8|9300.8|9309.1|9299.1|9311.5|9301.5|9308.3|9298.3|18
1629207770000|2021-08-17 13:42:50|9309.4|9299.4|9311.4|9301.4|9311.4|9301.4|9309.3|9299.3|22
1629207780000|2021-08-17 13:43:00|9312.9|9302.9|9311.3|9301.3|9313.4|9303.4|9311|9301|22
1629207790000|2021-08-17 13:43:10|9312|9302|9313.1|9303.1|9313.4|9303.4|9311.1|9301.1|21
1629207800000|2021-08-17 13:43:20|9312.9|9302.9|9315.4|9305.4|9315.4|9305.4|9312.9|9302.9|10
1629207810000|2021-08-17 13:43:30|9315|9305|9314.8|9304.8|9315.5|9305.5|9314.5|9304.5|18
1629207820000|2021-08-17 13:43:40|9315|9305|9311.4|9301.4|9316.5|9306.5|9311.1|9301.1|25
1629207830000|2021-08-17 13:43:50|9311.3|9301.3|9310.5|9300.5|9312.3|9302.3|9310.5|9300.5|15
1629207840000|2021-08-17 13:44:00|9310|9300|9310.9|9300.9|9310.9|9300.9|9309.8|9299.8|22
1629207850000|2021-08-17 13:44:10|9310.3|9300.3|9308.5|9298.5|9311.9|9301.9|9308.5|9298.5|28
1629207860000|2021-08-17 13:44:20|9308.8|9298.8|9309.8|9299.8|9311.8|9301.8|9308.8|9298.8|24
1629207870000|2021-08-17 13:44:30|9309.5|9299.5|9311|9301|9311|9301|9309.3|9299.3|17
1629207880000|2021-08-17 13:44:40|9310.8|9300.8|9311.5|9301.5|9313|9303|9310.3|9300.3|12
1629207890000|2021-08-17 13:44:50|9311.3|9301.3|9310.5|9300.5|9311.5|9301.5|9310|9300|12
1629207900000|2021-08-17 13:45:00|9310.3|9300.3|9312.3|9302.3|9313|9303|9310.3|9300.3|22
1629207910000|2021-08-17 13:45:10|9312.6|9302.6|9312.5|9302.5|9312.6|9302.6|9310.4|9300.4|19
1629207920000|2021-08-17 13:45:20|9311.4|9301.4|9311.8|9301.8|9312.5|9302.5|9310.5|9300.5|20
1629207930000|2021-08-17 13:45:30|9311.5|9301.5|9309.6|9299.6|9312.5|9302.5|9309.5|9299.5|18
1629207940000|2021-08-17 13:45:40|9309.9|9299.9|9311.4|9301.4|9311.6|9301.6|9309.9|9299.9|12
1629207950000|2021-08-17 13:45:50|9312|9302|9312.8|9302.8|9314|9304|9312|9302|17
1629207960000|2021-08-17 13:46:00|9313|9303|9313.3|9303.3|9313.4|9303.4|9312.5|9302.5|12
1629207970000|2021-08-17 13:46:10|9313.5|9303.5|9310.8|9300.8|9313.6|9303.6|9310.3|9300.3|19
1629207980000|2021-08-17 13:46:20|9310.5|9300.5|9308|9298|9311.5|9301.5|9307.9|9297.9|22
1629207990000|2021-08-17 13:46:30|9308.1|9298.1|9309.9|9299.9|9309.9|9299.9|9308.1|9298.1|13
1629208000000|2021-08-17 13:46:40|9310.1|9300.1|9311.3|9301.3|9312.8|9302.8|9310.1|9300.1|14
1629208010000|2021-08-17 13:46:50|9311.4|9301.4|9310|9300|9312.3|9302.3|9309.5|9299.5|15
1629208020000|2021-08-17 13:47:00|9309.8|9299.8|9305.8|9295.8|9310.8|9300.8|9305.5|9295.5|23
1629208030000|2021-08-17 13:47:10|9305.5|9295.5|9306.1|9296.1|9307|9297|9303.8|9293.8|23
1629208040000|2021-08-17 13:47:20|9306.5|9296.5|9303|9293|9306.5|9296.5|9302.4|9292.4|26
1629208050000|2021-08-17 13:47:30|9302.8|9292.8|9302.4|9292.4|9303.1|9293.1|9301.9|9291.9|29
1629208060000|2021-08-17 13:47:40|9302.6|9292.6|9304.3|9294.3|9306.1|9296.1|9302.6|9292.6|19
1629208070000|2021-08-17 13:47:50|9305.1|9295.1|9307.5|9297.5|9307.5|9297.5|9304|9294|18
1629208080000|2021-08-17 13:48:00|9307.3|9297.3|9308.1|9298.1|9308.1|9298.1|9307.3|9297.3|14
1629208090000|2021-08-17 13:48:10|9308.4|9298.4|9311.3|9301.3|9312|9302|9308.4|9298.4|12
1629208100000|2021-08-17 13:48:20|9311.5|9301.5|9309|9299|9311.5|9301.5|9308.9|9298.9|11
1629208110000|2021-08-17 13:48:30|9310|9300|9310|9300|9310.5|9300.5|9307.5|9297.5|19
1629208120000|2021-08-17 13:48:40|9310.1|9300.1|9310.8|9300.8|9311.5|9301.5|9309.5|9299.5|12
1629208130000|2021-08-17 13:48:50|9311.1|9301.1|9309.4|9299.4|9311.1|9301.1|9309|9299|15
1629208140000|2021-08-17 13:49:00|9309.1|9299.1|9309.6|9299.6|9311.1|9301.1|9308.6|9298.6|18
1629208150000|2021-08-17 13:49:10|9309.5|9299.5|9309.4|9299.4|9310.1|9300.1|9308.8|9298.8|19
1629208160000|2021-08-17 13:49:20|9309.5|9299.5|9309.6|9299.6|9309.9|9299.9|9308.9|9298.9|17
1629208170000|2021-08-17 13:49:30|9309.5|9299.5|9307.4|9297.4|9309.5|9299.5|9307.4|9297.4|9
1629208180000|2021-08-17 13:49:40|9307.5|9297.5|9308.5|9298.5|9309.1|9299.1|9307.5|9297.5|7
1629208190000|2021-08-17 13:49:50|9308.9|9298.9|9309|9299|9309.3|9299.3|9308.3|9298.3|5
1629208200000|2021-08-17 13:50:00|9308.5|9298.5|9306.5|9296.5|9309|9299|9306.3|9296.3|18
1629208210000|2021-08-17 13:50:10|9306.8|9296.8|9306.8|9296.8|9307.5|9297.5|9306.4|9296.4|8
1629208220000|2021-08-17 13:50:20|9306.3|9296.3|9305.1|9295.1|9306.5|9296.5|9303|9293|22
1629208230000|2021-08-17 13:50:30|9305.4|9295.4|9303.9|9293.9|9305.6|9295.6|9302.9|9292.9|16
1629208240000|2021-08-17 13:50:40|9303.8|9293.8|9304.1|9294.1|9304.9|9294.9|9302.5|9292.5|13
1629208250000|2021-08-17 13:50:50|9303.9|9293.9|9302.1|9292.1|9306.6|9296.6|9302|9292|23
1629208260000|2021-08-17 13:51:00|9301.9|9291.9|9305.9|9295.9|9306.1|9296.1|9301.4|9291.4|18
1629208270000|2021-08-17 13:51:10|9306.6|9296.6|9307.4|9297.4|9307.8|9297.8|9306.1|9296.1|16
1629208280000|2021-08-17 13:51:20|9307|9297|9304.8|9294.8|9307|9297|9304.8|9294.8|9
1629208290000|2021-08-17 13:51:30|9304.5|9294.5|9303.1|9293.1|9304.6|9294.6|9302.6|9292.6|13
1629208300000|2021-08-17 13:51:40|9303|9293|9301.9|9291.9|9303.6|9293.6|9301.4|9291.4|18
1629208310000|2021-08-17 13:51:50|9301.8|9291.8|9301.4|9291.4|9302|9292|9301.4|9291.4|9
1629208320000|2021-08-17 13:52:00|9301.9|9291.9|9303.4|9293.4|9308|9298|9301.9|9291.9|27
1629208330000|2021-08-17 13:52:10|9303.6|9293.6|9302.6|9292.6|9303.6|9293.6|9302.4|9292.4|10
1629208340000|2021-08-17 13:52:20|9302.4|9292.4|9303.9|9293.9|9303.9|9293.9|9301.8|9291.8|16
1629208350000|2021-08-17 13:52:30|9304.8|9294.8|9305.8|9295.8|9306.3|9296.3|9304.8|9294.8|12
1629208360000|2021-08-17 13:52:40|9305.5|9295.5|9303.4|9293.4|9305.5|9295.5|9302.1|9292.1|14
1629208370000|2021-08-17 13:52:50|9303.6|9293.6|9303.4|9293.4|9303.6|9293.6|9301.8|9291.8|14
1629208380000|2021-08-17 13:53:00|9303.1|9293.1|9303.6|9293.6|9303.6|9293.6|9302.3|9292.3|14
1629208390000|2021-08-17 13:53:10|9303.4|9293.4|9302|9292|9303.4|9293.4|9301.9|9291.9|8
1629208400000|2021-08-17 13:53:20|9302.1|9292.1|9302|9292|9303.6|9293.6|9302|9292|11
1629208410000|2021-08-17 13:53:30|9303.4|9293.4|9303.4|9293.4|9304.5|9294.5|9301.8|9291.8|9
1629208420000|2021-08-17 13:53:40|9303.1|9293.1|9302.9|9292.9|9303.5|9293.5|9302.4|9292.4|13
1629208430000|2021-08-17 13:53:50|9303.1|9293.1|9299.8|9289.8|9303.4|9293.4|9299.8|9289.8|20
1629208440000|2021-08-17 13:54:00|9299.5|9289.5|9296.8|9286.8|9299.6|9289.6|9296.4|9286.4|22
1629208450000|2021-08-17 13:54:10|9297|9287|9297.8|9287.8|9300|9290|9297|9287|18
1629208460000|2021-08-17 13:54:20|9298.4|9288.4|9300.3|9290.3|9301|9291|9298.4|9288.4|12
1629208470000|2021-08-17 13:54:30|9300.5|9290.5|9300.6|9290.6|9301.5|9291.5|9299.4|9289.4|15
1629208480000|2021-08-17 13:54:40|9300.5|9290.5|9299.6|9289.6|9300.5|9290.5|9298.1|9288.1|18
1629208490000|2021-08-17 13:54:50|9299.5|9289.5|9299.5|9289.5|9300|9290|9298.5|9288.5|12
1629208500000|2021-08-17 13:55:00|9299.1|9289.1|9298.6|9288.6|9299.6|9289.6|9297.4|9287.4|21
1629208510000|2021-08-17 13:55:10|9298.8|9288.8|9298|9288|9298.8|9288.8|9296.3|9286.3|21
1629208520000|2021-08-17 13:55:20|9298.3|9288.3|9300|9290|9300|9290|9297.5|9287.5|15
1629208530000|2021-08-17 13:55:30|9299.4|9289.4|9300.1|9290.1|9300.3|9290.3|9298.8|9288.8|16
1629208540000|2021-08-17 13:55:40|9300|9290|9298.5|9288.5|9300|9290|9297.5|9287.5|16
1629208550000|2021-08-17 13:55:50|9298.3|9288.3|9296.9|9286.9|9298.4|9288.4|9296.8|9286.8|18
1629208560000|2021-08-17 13:56:00|9296.8|9286.8|9295.8|9285.8|9296.8|9286.8|9295.1|9285.1|17
1629208570000|2021-08-17 13:56:10|9295.5|9285.5|9294.5|9284.5|9295.5|9285.5|9294.3|9284.3|21
1629208580000|2021-08-17 13:56:20|9294.3|9284.3|9294.8|9284.8|9295.1|9285.1|9294.3|9284.3|17
1629208590000|2021-08-17 13:56:30|9294.9|9284.9|9294.5|9284.5|9295.1|9285.1|9293.6|9283.6|16
1629208600000|2021-08-17 13:56:40|9294.3|9284.3|9292.1|9282.1|9294.8|9284.8|9292.1|9282.1|10
1629208610000|2021-08-17 13:56:50|9292.4|9282.4|9294.4|9284.4|9294.5|9284.5|9292.4|9282.4|14
1629208620000|2021-08-17 13:57:00|9294.1|9284.1|9291.9|9281.9|9294.1|9284.1|9291.9|9281.9|21
1629208630000|2021-08-17 13:57:10|9292.3|9282.3|9293|9283|9293.3|9283.3|9291.5|9281.5|25
1629208640000|2021-08-17 13:57:20|9293.8|9283.8|9292|9282|9294|9284|9290.6|9280.6|24
1629208650000|2021-08-17 13:57:30|9292.3|9282.3|9292.1|9282.1|9292.5|9282.5|9291.3|9281.3|17
1629208660000|2021-08-17 13:57:40|9291.9|9281.9|9291|9281|9292.8|9282.8|9290.9|9280.9|13
1629208670000|2021-08-17 13:57:50|9290.8|9280.8|9290.3|9280.3|9291.1|9281.1|9290.1|9280.1|21
1629208680000|2021-08-17 13:58:00|9290.6|9280.6|9294.5|9284.5|9294.5|9284.5|9290.4|9280.4|26
1629208690000|2021-08-17 13:58:10|9294.6|9284.6|9294.3|9284.3|9294.6|9284.6|9292.6|9282.6|18
1629208700000|2021-08-17 13:58:20|9293.9|9283.9|9292.8|9282.8|9294|9284|9292.4|9282.4|16
1629208710000|2021-08-17 13:58:30|9291.9|9281.9|9294.4|9284.4|9294.4|9284.4|9291.6|9281.6|24
1629208720000|2021-08-17 13:58:40|9294.1|9284.1|9295.5|9285.5|9295.6|9285.6|9293.5|9283.5|20
1629208730000|2021-08-17 13:58:50|9295.3|9285.3|9294.5|9284.5|9295.6|9285.6|9294.3|9284.3|18
1629208740000|2021-08-17 13:59:00|9294.8|9284.8|9294|9284|9295.1|9285.1|9293.9|9283.9|14
1629208750000|2021-08-17 13:59:10|9293|9283|9293.4|9283.4|9294.6|9284.6|9292|9282|22
1629208760000|2021-08-17 13:59:20|9293.5|9283.5|9295.9|9285.9|9296.1|9286.1|9293.3|9283.3|23
1629208770000|2021-08-17 13:59:30|9296.1|9286.1|9297.5|9287.5|9298.3|9288.3|9295.6|9285.6|22
1629208780000|2021-08-17 13:59:40|9297.1|9287.1|9297.6|9287.6|9298.6|9288.6|9296.5|9286.5|20
1629208790000|2021-08-17 13:59:50|9297.9|9287.9|9298.1|9288.1|9298.3|9288.3|9297.6|9287.6|7
1629208800000|2021-08-17 14:00:00|9297.4|9287.4|9294.6|9284.6|9298.1|9288.1|9293.1|9283.1|27
1629208810000|2021-08-17 14:00:10|9294.9|9284.9|9293.3|9283.3|9295.1|9285.1|9291.3|9281.3|25
1629208820000|2021-08-17 14:00:20|9293.5|9283.5|9295.3|9285.3|9295.8|9285.8|9292.6|9282.6|23
1629208830000|2021-08-17 14:00:30|9295.4|9285.4|9296.3|9286.3|9297.4|9287.4|9295|9285|22
1629208840000|2021-08-17 14:00:40|9296.1|9286.1|9297.3|9287.3|9297.6|9287.6|9296.1|9286.1|16
1629208850000|2021-08-17 14:00:50|9297.4|9287.4|9297.9|9287.9|9298.4|9288.4|9297.3|9287.3|14
1629208860000|2021-08-17 14:01:00|9297.6|9287.6|9300.1|9290.1|9300.4|9290.4|9297.6|9287.6|17
1629208870000|2021-08-17 14:01:10|9300.3|9290.3|9299.6|9289.6|9300.4|9290.4|9298|9288|20
1629208880000|2021-08-17 14:01:20|9299.8|9289.8|9299.1|9289.1|9300.4|9290.4|9298.8|9288.8|21
1629208890000|2021-08-17 14:01:30|9298.1|9288.1|9296.9|9286.9|9298.9|9288.9|9296.5|9286.5|22
1629208900000|2021-08-17 14:01:40|9296.6|9286.6|9297.3|9287.3|9298.8|9288.8|9296.5|9286.5|17
1629208910000|2021-08-17 14:01:50|9297.4|9287.4|9296.8|9286.8|9298.1|9288.1|9295.8|9285.8|14
1629208920000|2021-08-17 14:02:00|9296.1|9286.1|9293|9283|9296.1|9286.1|9292|9282|18
1629208930000|2021-08-17 14:02:10|9293.1|9283.1|9292|9282|9293.1|9283.1|9290.8|9280.8|19
1629208940000|2021-08-17 14:02:20|9291.9|9281.9|9290|9280|9292.4|9282.4|9290|9280|18
1629208950000|2021-08-17 14:02:30|9290.4|9280.4|9289.6|9279.6|9290.4|9280.4|9288.9|9278.9|13
1629208960000|2021-08-17 14:02:40|9289.9|9279.9|9289.3|9279.3|9289.9|9279.9|9288.8|9278.8|21
1629208970000|2021-08-17 14:02:50|9289|9279|9290.6|9280.6|9290.6|9280.6|9289|9279|12
1629208980000|2021-08-17 14:03:00|9290.5|9280.5|9291.1|9281.1|9291.1|9281.1|9289|9279|22
1629208990000|2021-08-17 14:03:10|9291.4|9281.4|9292|9282|9292.4|9282.4|9291.4|9281.4|11
1629209000000|2021-08-17 14:03:20|9291.9|9281.9|9294.1|9284.1|9294.9|9284.9|9291.9|9281.9|16
1629209010000|2021-08-17 14:03:30|9294.6|9284.6|9293.6|9283.6|9294.6|9284.6|9293.6|9283.6|9
1629209020000|2021-08-17 14:03:40|9294.1|9284.1|9292.9|9282.9|9294.1|9284.1|9292.1|9282.1|22
1629209030000|2021-08-17 14:03:50|9293.1|9283.1|9291.4|9281.4|9293.1|9283.1|9291.4|9281.4|20
1629209040000|2021-08-17 14:04:00|9291.6|9281.6|9290.9|9280.9|9292.4|9282.4|9290.4|9280.4|16
1629209050000|2021-08-17 14:04:10|9291.1|9281.1|9290.5|9280.5|9291.3|9281.3|9289.9|9279.9|17
1629209060000|2021-08-17 14:04:20|9291|9281|9290.3|9280.3|9291.4|9281.4|9290.3|9280.3|11
1629209070000|2021-08-17 14:04:30|9290.5|9280.5|9290.5|9280.5|9290.6|9280.6|9289.5|9279.5|14
1629209080000|2021-08-17 14:04:40|9290.8|9280.8|9290|9280|9291|9281|9289.9|9279.9|16
1629209090000|2021-08-17 14:04:50|9289.8|9279.8|9289.5|9279.5|9289.9|9279.9|9289.3|9279.3|7
1629209100000|2021-08-17 14:05:00|9289.6|9279.6|9289.6|9279.6|9290.8|9280.8|9288.9|9278.9|24
1629209110000|2021-08-17 14:05:10|9289.5|9279.5|9288.8|9278.8|9289.5|9279.5|9287.8|9277.8|19
1629209120000|2021-08-17 14:05:20|9288.6|9278.6|9289|9279|9289|9279|9287.1|9277.1|26
1629209130000|2021-08-17 14:05:30|9289.1|9279.1|9289.5|9279.5|9290.8|9280.8|9288.5|9278.5|20
1629209140000|2021-08-17 14:05:40|9289.3|9279.3|9287.1|9277.1|9290|9280|9287|9277|19
1629209150000|2021-08-17 14:05:50|9287.4|9277.4|9288|9278|9288.5|9278.5|9286.9|9276.9|20
1629209160000|2021-08-17 14:06:00|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|9285.8|9275.8|23
1629209170000|2021-08-17 14:06:10|9287.8|9277.8|9288.1|9278.1|9288.1|9278.1|9287.1|9277.1|16
1629209180000|2021-08-17 14:06:20|9287.9|9277.9|9290.1|9280.1|9290.1|9280.1|9287.9|9277.9|16
1629209190000|2021-08-17 14:06:30|9289.9|9279.9|9291.9|9281.9|9292.4|9282.4|9289|9279|27
1629209200000|2021-08-17 14:06:40|9291.8|9281.8|9294|9284|9295.1|9285.1|9291.8|9281.8|22
1629209210000|2021-08-17 14:06:50|9293.8|9283.8|9291.9|9281.9|9295.6|9285.6|9291|9281|19
1629209220000|2021-08-17 14:07:00|9291|9281|9292.3|9282.3|9292.3|9282.3|9290.6|9280.6|18
1629209230000|2021-08-17 14:07:10|9292.5|9282.5|9293.1|9283.1|9293.3|9283.3|9291|9281|19
1629209240000|2021-08-17 14:07:20|9293|9283|9296.4|9286.4|9296.4|9286.4|9293|9283|17
1629209250000|2021-08-17 14:07:30|9296.1|9286.1|9295.6|9285.6|9296.8|9286.8|9294.5|9284.5|17
1629209260000|2021-08-17 14:07:40|9295.9|9285.9|9298.5|9288.5|9298.5|9288.5|9295.6|9285.6|24
1629209270000|2021-08-17 14:07:50|9298.8|9288.8|9297.5|9287.5|9298.9|9288.9|9297.5|9287.5|17
1629209280000|2021-08-17 14:08:00|9297.1|9287.1|9294.1|9284.1|9297.8|9287.8|9294.1|9284.1|20
1629209290000|2021-08-17 14:08:10|9294.4|9284.4|9295.5|9285.5|9295.8|9285.8|9294.4|9284.4|11
1629209300000|2021-08-17 14:08:20|9295.4|9285.4|9293|9283|9295.5|9285.5|9292.8|9282.8|15
1629209310000|2021-08-17 14:08:30|9293.1|9283.1|9294.3|9284.3|9294.8|9284.8|9292.5|9282.5|18
1629209320000|2021-08-17 14:08:40|9294|9284|9295.6|9285.6|9295.8|9285.8|9293.3|9283.3|16
1629209330000|2021-08-17 14:08:50|9295.8|9285.8|9294.5|9284.5|9295.9|9285.9|9294.5|9284.5|15
1629209340000|2021-08-17 14:09:00|9294.1|9284.1|9295.5|9285.5|9296.5|9286.5|9293.5|9283.5|14
1629209350000|2021-08-17 14:09:10|9296|9286|9297.1|9287.1|9297.3|9287.3|9295.9|9285.9|16
1629209360000|2021-08-17 14:09:20|9296.9|9286.9|9295.3|9285.3|9296.9|9286.9|9295.3|9285.3|15
1629209370000|2021-08-17 14:09:30|9295.5|9285.5|9293.5|9283.5|9295.9|9285.9|9293.5|9283.5|14
1629209380000|2021-08-17 14:09:40|9293.4|9283.4|9290.8|9280.8|9293.4|9283.4|9290.5|9280.5|17
1629209390000|2021-08-17 14:09:50|9290.5|9280.5|9289.1|9279.1|9290.8|9280.8|9288.8|9278.8|23
1629209400000|2021-08-17 14:10:00|9289.5|9279.5|9291.4|9281.4|9291.4|9281.4|9288.5|9278.5|23
1629209410000|2021-08-17 14:10:10|9291.1|9281.1|9288.8|9278.8|9291.1|9281.1|9288.8|9278.8|21
1629209420000|2021-08-17 14:10:20|9288.5|9278.5|9291.6|9281.6|9291.6|9281.6|9288.5|9278.5|16
1629209430000|2021-08-17 14:10:30|9291.1|9281.1|9292.5|9282.5|9292.5|9282.5|9290.9|9280.9|15
1629209440000|2021-08-17 14:10:40|9292.9|9282.9|9292.6|9282.6|9292.9|9282.9|9290.8|9280.8|12
1629209450000|2021-08-17 14:10:50|9292.9|9282.9|9293.6|9283.6|9295.1|9285.1|9292.9|9282.9|17
1629209460000|2021-08-17 14:11:00|9293.9|9283.9|9293.3|9283.3|9294.6|9284.6|9293|9283|18
1629209470000|2021-08-17 14:11:10|9293|9283|9293.9|9283.9|9293.9|9283.9|9293|9283|7
1629209480000|2021-08-17 14:11:20|9294.1|9284.1|9295.8|9285.8|9295.8|9285.8|9294|9284|14
1629209490000|2021-08-17 14:11:30|9294.9|9284.9|9294.5|9284.5|9295.3|9285.3|9293.5|9283.5|17
1629209500000|2021-08-17 14:11:40|9295.4|9285.4|9296.1|9286.1|9296.3|9286.3|9295.4|9285.4|9
1629209510000|2021-08-17 14:11:50|9296.4|9286.4|9295.8|9285.8|9296.9|9286.9|9295.6|9285.6|14
1629209520000|2021-08-17 14:12:00|9295.6|9285.6|9291.6|9281.6|9295.6|9285.6|9291|9281|25
1629209530000|2021-08-17 14:12:10|9291.9|9281.9|9289.9|9279.9|9291.9|9281.9|9289.9|9279.9|15
1629209540000|2021-08-17 14:12:20|9290.8|9280.8|9290.1|9280.1|9290.9|9280.9|9289.8|9279.8|16
1629209550000|2021-08-17 14:12:30|9289.9|9279.9|9291.9|9281.9|9291.9|9281.9|9288.5|9278.5|17
1629209560000|2021-08-17 14:12:40|9292|9282|9291.1|9281.1|9292|9282|9289.8|9279.8|13
1629209570000|2021-08-17 14:12:50|9291.5|9281.5|9290.9|9280.9|9291.9|9281.9|9290.8|9280.8|14
1629209580000|2021-08-17 14:13:00|9291.1|9281.1|9291.5|9281.5|9291.5|9281.5|9289.8|9279.8|12
1629209590000|2021-08-17 14:13:10|9291.9|9281.9|9292.1|9282.1|9293.8|9283.8|9291.9|9281.9|14
1629209600000|2021-08-17 14:13:20|9292|9282|9292.4|9282.4|9292.4|9282.4|9290|9280|16
1629209610000|2021-08-17 14:13:30|9292.6|9282.6|9292.1|9282.1|9293.6|9283.6|9292|9282|20
1629209620000|2021-08-17 14:13:40|9292|9282|9291.3|9281.3|9292|9282|9291.1|9281.1|6
1629209630000|2021-08-17 14:13:50|9291.4|9281.4|9293.5|9283.5|9295|9285|9291.3|9281.3|16
1629209640000|2021-08-17 14:14:00|9293.1|9283.1|9295|9285|9295|9285|9292.4|9282.4|26
1629209650000|2021-08-17 14:14:10|9294.8|9284.8|9295|9285|9295.8|9285.8|9294.6|9284.6|21
1629209660000|2021-08-17 14:14:20|9294.8|9284.8|9295.6|9285.6|9295.9|9285.9|9294.8|9284.8|12
1629209670000|2021-08-17 14:14:30|9295.5|9285.5|9298.4|9288.4|9298.4|9288.4|9294.9|9284.9|25
1629209680000|2021-08-17 14:14:40|9299.1|9289.1|9301.5|9291.5|9302.5|9292.5|9299.1|9289.1|23
1629209690000|2021-08-17 14:14:50|9301.3|9291.3|9302.9|9292.9|9304|9294|9301.3|9291.3|29
1629209700000|2021-08-17 14:15:00|9303.6|9293.6|9298.9|9288.9|9303.6|9293.6|9298.5|9288.5|24
1629209710000|2021-08-17 14:15:10|9298.8|9288.8|9300.1|9290.1|9300.1|9290.1|9297.3|9287.3|15
1629209720000|2021-08-17 14:15:20|9299.5|9289.5|9294.5|9284.5|9299.5|9289.5|9294.4|9284.4|26
1629209730000|2021-08-17 14:15:30|9294.4|9284.4|9293.5|9283.5|9295.1|9285.1|9293.5|9283.5|20
1629209740000|2021-08-17 14:15:40|9293.8|9283.8|9293.5|9283.5|9294.3|9284.3|9293.5|9283.5|14
1629209750000|2021-08-17 14:15:50|9293.8|9283.8|9293|9283|9295.4|9285.4|9292.6|9282.6|18
1629209760000|2021-08-17 14:16:00|9292.8|9282.8|9293.6|9283.6|9293.6|9283.6|9290.3|9280.3|21
1629209770000|2021-08-17 14:16:10|9293.5|9283.5|9295.3|9285.3|9296|9286|9293|9283|20
1629209780000|2021-08-17 14:16:20|9294.9|9284.9|9295.3|9285.3|9295.5|9285.5|9294.1|9284.1|14
1629209790000|2021-08-17 14:16:30|9295.5|9285.5|9296.5|9286.5|9296.5|9286.5|9294.6|9284.6|20
1629209800000|2021-08-17 14:16:40|9296.1|9286.1|9295.9|9285.9|9296.8|9286.8|9295.1|9285.1|14
1629209810000|2021-08-17 14:16:50|9296.5|9286.5|9294.9|9284.9|9297.9|9287.9|9294.9|9284.9|20
1629209820000|2021-08-17 14:17:00|9294.6|9284.6|9293.5|9283.5|9295.6|9285.6|9293|9283|22
1629209830000|2021-08-17 14:17:10|9293.3|9283.3|9293.1|9283.1|9293.4|9283.4|9292|9282|21
1629209840000|2021-08-17 14:17:20|9292.6|9282.6|9292.1|9282.1|9292.6|9282.6|9290.4|9280.4|16
1629209850000|2021-08-17 14:17:30|9292|9282|9292.1|9282.1|9292.3|9282.3|9290.6|9280.6|19
1629209860000|2021-08-17 14:17:40|9292.4|9282.4|9294.3|9284.3|9295.3|9285.3|9292.1|9282.1|22
1629209870000|2021-08-17 14:17:50|9294.5|9284.5|9296.1|9286.1|9296.1|9286.1|9294.5|9284.5|14
1629209880000|2021-08-17 14:18:00|9296|9286|9296.6|9286.6|9296.9|9286.9|9296|9286|12
1629209890000|2021-08-17 14:18:10|9296.4|9286.4|9292.8|9282.8|9296.6|9286.6|9292.8|9282.8|27
1629209900000|2021-08-17 14:18:20|9293.4|9283.4|9290.5|9280.5|9293.4|9283.4|9290.3|9280.3|19
1629209910000|2021-08-17 14:18:30|9291.4|9281.4|9288.9|9278.9|9291.4|9281.4|9288.8|9278.8|15
1629209920000|2021-08-17 14:18:40|9289.3|9279.3|9288.8|9278.8|9289.8|9279.8|9286.9|9276.9|13
1629209930000|2021-08-17 14:18:50|9288.9|9278.9|9287.6|9277.6|9288.9|9278.9|9287.1|9277.1|23
1629209940000|2021-08-17 14:19:00|9288.3|9278.3|9290.3|9280.3|9290.8|9280.8|9288.1|9278.1|18
1629209950000|2021-08-17 14:19:10|9290.5|9280.5|9291.5|9281.5|9291.5|9281.5|9290.1|9280.1|11
1629209960000|2021-08-17 14:19:20|9291.3|9281.3|9293.3|9283.3|9293.3|9283.3|9290.8|9280.8|22
1629209970000|2021-08-17 14:19:30|9292.5|9282.5|9293.5|9283.5|9294.5|9284.5|9292|9282|15
1629209980000|2021-08-17 14:19:40|9293.4|9283.4|9292.3|9282.3|9293.4|9283.4|9291.5|9281.5|17
1629209990000|2021-08-17 14:19:50|9292|9282|9290.8|9280.8|9292.5|9282.5|9290.6|9280.6|14
1629210000000|2021-08-17 14:20:00|9288.4|9278.4|9290.4|9280.4|9290.8|9280.8|9288.4|9278.4|19
1629210010000|2021-08-17 14:20:10|9289.4|9279.4|9288.3|9278.3|9289.4|9279.4|9287.3|9277.3|13
1629210020000|2021-08-17 14:20:20|9288.5|9278.5|9290|9280|9290.6|9280.6|9288.5|9278.5|19
1629210030000|2021-08-17 14:20:30|9290.3|9280.3|9289.6|9279.6|9290.3|9280.3|9289.6|9279.6|14
1629210040000|2021-08-17 14:20:40|9289.8|9279.8|9289.9|9279.9|9290.1|9280.1|9288.9|9278.9|12
1629210050000|2021-08-17 14:20:50|9289.6|9279.6|9290|9280|9290.4|9280.4|9288.4|9278.4|20
1629210060000|2021-08-17 14:21:00|9289.6|9279.6|9286.6|9276.6|9289.6|9279.6|9286.5|9276.5|21
1629210070000|2021-08-17 14:21:10|9286.5|9276.5|9285.8|9275.8|9287.1|9277.1|9285.8|9275.8|14
1629210080000|2021-08-17 14:21:20|9286|9276|9288.1|9278.1|9288.1|9278.1|9285.8|9275.8|14
1629210090000|2021-08-17 14:21:30|9288.6|9278.6|9287.4|9277.4|9288.9|9278.9|9286.9|9276.9|16
1629210100000|2021-08-17 14:21:40|9287.6|9277.6|9289.1|9279.1|9289.8|9279.8|9287.6|9277.6|11
1629210110000|2021-08-17 14:21:50|9288.9|9278.9|9288|9278|9289.1|9279.1|9287.3|9277.3|14
1629210120000|2021-08-17 14:22:00|9287.8|9277.8|9287.3|9277.3|9287.8|9277.8|9286.8|9276.8|7
1629210130000|2021-08-17 14:22:10|9287.5|9277.5|9288.3|9278.3|9288.8|9278.8|9287.3|9277.3|11
1629210140000|2021-08-17 14:22:20|9288.5|9278.5|9290|9280|9290|9280|9288.5|9278.5|11
1629210150000|2021-08-17 14:22:30|9290.3|9280.3|9290.9|9280.9|9292|9282|9290.3|9280.3|13
1629210160000|2021-08-17 14:22:40|9291.1|9281.1|9290.1|9280.1|9291.1|9281.1|9290.1|9280.1|6
1629210170000|2021-08-17 14:22:50|9290|9280|9288.5|9278.5|9290.4|9280.4|9288.5|9278.5|14
1629210180000|2021-08-17 14:23:00|9288.8|9278.8|9288.6|9278.6|9289.4|9279.4|9288.1|9278.1|10
1629210190000|2021-08-17 14:23:10|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|9288.6|9278.6|11
1629210200000|2021-08-17 14:23:20|9289|9279|9289.4|9279.4|9289.5|9279.5|9287.4|9277.4|18
1629210210000|2021-08-17 14:23:30|9289.6|9279.6|9292.6|9282.6|9293.8|9283.8|9289.6|9279.6|20
1629210220000|2021-08-17 14:23:40|9293|9283|9292.6|9282.6|9294.3|9284.3|9292.6|9282.6|18
1629210230000|2021-08-17 14:23:50|9292.9|9282.9|9296.1|9286.1|9296.1|9286.1|9292.9|9282.9|14
1629210240000|2021-08-17 14:24:00|9295.9|9285.9|9292.6|9282.6|9295.9|9285.9|9292.6|9282.6|20
1629210250000|2021-08-17 14:24:10|9291.6|9281.6|9292.1|9282.1|9292.1|9282.1|9291.3|9281.3|17
1629210260000|2021-08-17 14:24:20|9292.6|9282.6|9295.1|9285.1|9295.1|9285.1|9291.9|9281.9|19
1629210270000|2021-08-17 14:24:30|9294.9|9284.9|9293.6|9283.6|9295.1|9285.1|9293.6|9283.6|12
1629210280000|2021-08-17 14:24:40|9294.1|9284.1|9295.4|9285.4|9295.5|9285.5|9293.9|9283.9|9
1629210290000|2021-08-17 14:24:50|9295.5|9285.5|9295.6|9285.6|9296.1|9286.1|9295.5|9285.5|5
1629210300000|2021-08-17 14:25:00|9295.5|9285.5|9296|9286|9296|9286|9294.6|9284.6|11
1629210310000|2021-08-17 14:25:10|9296.4|9286.4|9295.1|9285.1|9297.5|9287.5|9294.9|9284.9|13
1629210320000|2021-08-17 14:25:20|9294.9|9284.9|9295.3|9285.3|9295.5|9285.5|9294.9|9284.9|7
1629210330000|2021-08-17 14:25:30|9295.8|9285.8|9298.1|9288.1|9298.1|9288.1|9295.8|9285.8|7
1629210340000|2021-08-17 14:25:40|9298.3|9288.3|9298.8|9288.8|9298.8|9288.8|9297.4|9287.4|12
1629210350000|2021-08-17 14:25:50|9299|9289|9300.4|9290.4|9300.6|9290.6|9299|9289|13
1629210360000|2021-08-17 14:26:00|9300.6|9290.6|9300.1|9290.1|9300.6|9290.6|9299.4|9289.4|17
1629210370000|2021-08-17 14:26:10|9300.4|9290.4|9300.6|9290.6|9300.6|9290.6|9299.9|9289.9|7
1629210380000|2021-08-17 14:26:20|9301|9291|9301.6|9291.6|9301.8|9291.8|9300.6|9290.6|7
1629210390000|2021-08-17 14:26:30|9301.4|9291.4|9300.9|9290.9|9302.4|9292.4|9300.6|9290.6|12
1629210400000|2021-08-17 14:26:40|9300.6|9290.6|9300.1|9290.1|9300.9|9290.9|9299.1|9289.1|12
1629210410000|2021-08-17 14:26:50|9299.6|9289.6|9300.4|9290.4|9300.9|9290.9|9299.1|9289.1|18
1629210420000|2021-08-17 14:27:00|9300.3|9290.3|9298.4|9288.4|9300.3|9290.3|9297.6|9287.6|12
1629210430000|2021-08-17 14:27:10|9298.5|9288.5|9299.3|9289.3|9299.9|9289.9|9298.5|9288.5|13
1629210440000|2021-08-17 14:27:20|9299.4|9289.4|9302.3|9292.3|9302.3|9292.3|9299.4|9289.4|14
1629210450000|2021-08-17 14:27:30|9302.5|9292.5|9300.9|9290.9|9303.3|9293.3|9300.9|9290.9|17
1629210460000|2021-08-17 14:27:40|9300.6|9290.6|9305.9|9295.9|9305.9|9295.9|9300.6|9290.6|17
1629210470000|2021-08-17 14:27:50|9305.6|9295.6|9305.3|9295.3|9306.1|9296.1|9304.6|9294.6|14
1629210480000|2021-08-17 14:28:00|9305.1|9295.1|9308.4|9298.4|9308.8|9298.8|9305.1|9295.1|12
1629210490000|2021-08-17 14:28:10|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9306.4|9296.4|7
1629210500000|2021-08-17 14:28:20|9307.6|9297.6|9307.6|9297.6|9309|9299|9307.6|9297.6|7
1629210510000|2021-08-17 14:28:30|9307.9|9297.9|9307.6|9297.6|9308.1|9298.1|9307.1|9297.1|9
1629210520000|2021-08-17 14:28:40|9307.4|9297.4|9307.4|9297.4|9307.6|9297.6|9307.4|9297.4|3
1629210530000|2021-08-17 14:28:50|9307.1|9297.1|9307.5|9297.5|9307.5|9297.5|9307.1|9297.1|3
1629210540000|2021-08-17 14:29:00|9309|9299|9307.1|9297.1|9310.6|9300.6|9307.1|9297.1|25
1629210550000|2021-08-17 14:29:10|9306.9|9296.9|9308.1|9298.1|9308.9|9298.9|9306.9|9296.9|17
1629210560000|2021-08-17 14:29:20|9308.4|9298.4|9307.1|9297.1|9308.5|9298.5|9306.9|9296.9|13
1629210570000|2021-08-17 14:29:30|9306.9|9296.9|9305.9|9295.9|9306.9|9296.9|9305|9295|11
1629210580000|2021-08-17 14:29:40|9305.6|9295.6|9306.6|9296.6|9307.1|9297.1|9305.6|9295.6|16
1629210590000|2021-08-17 14:29:50|9306.1|9296.1|9306|9296|9306.1|9296.1|9304.6|9294.6|14
1629210600000|2021-08-17 14:30:00|9305.6|9295.6|9303|9293|9306.1|9296.1|9302.6|9292.6|23
1629210610000|2021-08-17 14:30:10|9302.8|9292.8|9300.8|9290.8|9303.3|9293.3|9299.6|9289.6|15
1629210620000|2021-08-17 14:30:20|9300.5|9290.5|9299.6|9289.6|9301|9291|9299.6|9289.6|12
1629210630000|2021-08-17 14:30:30|9299.8|9289.8|9300.3|9290.3|9300.9|9290.9|9299.4|9289.4|12
1629210640000|2021-08-17 14:30:40|9299.9|9289.9|9299.6|9289.6|9300.3|9290.3|9298.9|9288.9|20
1629210650000|2021-08-17 14:30:50|9299.4|9289.4|9297.1|9287.1|9299.4|9289.4|9296.8|9286.8|18
1629210660000|2021-08-17 14:31:00|9296.6|9286.6|9292.3|9282.3|9297.1|9287.1|9291.6|9281.6|21
1629210670000|2021-08-17 14:31:10|9292|9282|9293.1|9283.1|9293.1|9283.1|9291.9|9281.9|23
1629210680000|2021-08-17 14:31:20|9293|9283|9290|9280|9293|9283|9290|9280|10
1629210690000|2021-08-17 14:31:30|9290.3|9280.3|9291.5|9281.5|9291.5|9281.5|9290.1|9280.1|11
1629210700000|2021-08-17 14:31:40|9291.3|9281.3|9290.1|9280.1|9291.4|9281.4|9290.1|9280.1|5
1629210710000|2021-08-17 14:31:50|9289.6|9279.6|9289.5|9279.5|9290.1|9280.1|9288.3|9278.3|19
1629210720000|2021-08-17 14:32:00|9289|9279|9291.1|9281.1|9291.1|9281.1|9289|9279|7
1629210730000|2021-08-17 14:32:10|9291.9|9281.9|9291.4|9281.4|9291.9|9281.9|9291|9281|8
1629210740000|2021-08-17 14:32:20|9291.1|9281.1|9290.6|9280.6|9291.1|9281.1|9289.4|9279.4|21
1629210750000|2021-08-17 14:32:30|9291.4|9281.4|9292.1|9282.1|9293.5|9283.5|9291.4|9281.4|10
1629210760000|2021-08-17 14:32:40|9291.9|9281.9|9289.9|9279.9|9291.9|9281.9|9289.9|9279.9|14
1629210770000|2021-08-17 14:32:50|9289.6|9279.6|9287.4|9277.4|9289.9|9279.9|9287.1|9277.1|22
1629210780000|2021-08-17 14:33:00|9287.9|9277.9|9286.9|9276.9|9288|9278|9286.8|9276.8|18
1629210790000|2021-08-17 14:33:10|9288.1|9278.1|9289.1|9279.1|9289.8|9279.8|9288.1|9278.1|17
1629210800000|2021-08-17 14:33:20|9289|9279|9288.8|9278.8|9289.1|9279.1|9288|9278|13
1629210810000|2021-08-17 14:33:30|9289|9279|9287.5|9277.5|9289.6|9279.6|9287.5|9277.5|12
1629210820000|2021-08-17 14:33:40|9288.4|9278.4|9287.4|9277.4|9288.4|9278.4|9287.4|9277.4|4
1629210830000|2021-08-17 14:33:50|9287.6|9277.6|9286.3|9276.3|9287.6|9277.6|9286.3|9276.3|17
1629210840000|2021-08-17 14:34:00|9286.5|9276.5|9286.3|9276.3|9287.1|9277.1|9286.1|9276.1|17
1629210850000|2021-08-17 14:34:10|9286.5|9276.5|9285|9275|9286.5|9276.5|9284|9274|24
1629210860000|2021-08-17 14:34:20|9285.1|9275.1|9285.1|9275.1|9286.9|9276.9|9285|9275|21
1629210870000|2021-08-17 14:34:30|9286.1|9276.1|9286.5|9276.5|9288|9278|9285.9|9275.9|11
1629210880000|2021-08-17 14:34:40|9286.8|9276.8|9287.1|9277.1|9287.9|9277.9|9286.1|9276.1|17
1629210890000|2021-08-17 14:34:50|9287.3|9277.3|9287.1|9277.1|9289.9|9279.9|9286.6|9276.6|14
1629210900000|2021-08-17 14:35:00|9287|9277|9289.1|9279.1|9289.1|9279.1|9286.9|9276.9|19
1629210910000|2021-08-17 14:35:10|9288.9|9278.9|9288.9|9278.9|9289.4|9279.4|9287.4|9277.4|13
1629210920000|2021-08-17 14:35:20|9288.6|9278.6|9288.5|9278.5|9289.1|9279.1|9288.3|9278.3|20
1629210930000|2021-08-17 14:35:30|9288.3|9278.3|9287.4|9277.4|9288.9|9278.9|9286.8|9276.8|19
1629210940000|2021-08-17 14:35:40|9287.3|9277.3|9286.6|9276.6|9287.9|9277.9|9286.1|9276.1|21
1629210950000|2021-08-17 14:35:50|9286.4|9276.4|9288.3|9278.3|9288.6|9278.6|9285.5|9275.5|20
1629210960000|2021-08-17 14:36:00|9288.5|9278.5|9288.6|9278.6|9289.1|9279.1|9288.4|9278.4|19
1629210970000|2021-08-17 14:36:10|9288.9|9278.9|9289.1|9279.1|9289.1|9279.1|9288.6|9278.6|3
1629210980000|2021-08-17 14:36:20|9288.9|9278.9|9289|9279|9289.1|9279.1|9288.4|9278.4|8
1629210990000|2021-08-17 14:36:30|9288.8|9278.8|9288.6|9278.6|9289.1|9279.1|9288.4|9278.4|15
1629211000000|2021-08-17 14:36:40|9288.9|9278.9|9288.8|9278.8|9289.4|9279.4|9288.5|9278.5|18
1629211010000|2021-08-17 14:36:50|9288.5|9278.5|9288.6|9278.6|9289.4|9279.4|9288.5|9278.5|12
1629211020000|2021-08-17 14:37:00|9288.4|9278.4|9288.9|9278.9|9289.1|9279.1|9287.8|9277.8|10
1629211030000|2021-08-17 14:37:10|9289.1|9279.1|9288.6|9278.6|9289.1|9279.1|9288|9278|8
1629211040000|2021-08-17 14:37:20|9288.1|9278.1|9285.6|9275.6|9288.1|9278.1|9285.6|9275.6|15
1629211050000|2021-08-17 14:37:30|9285.9|9275.9|9287.6|9277.6|9287.6|9277.6|9285.6|9275.6|10
1629211060000|2021-08-17 14:37:40|9287.5|9277.5|9289|9279|9289|9279|9286.6|9276.6|13
1629211070000|2021-08-17 14:37:50|9286.9|9276.9|9289.6|9279.6|9289.6|9279.6|9286.9|9276.9|16
1629211080000|2021-08-17 14:38:00|9288.9|9278.9|9288.5|9278.5|9289|9279|9288.3|9278.3|9
1629211090000|2021-08-17 14:38:10|9288.3|9278.3|9287.4|9277.4|9288.3|9278.3|9287.4|9277.4|3
1629211100000|2021-08-17 14:38:20|9287.6|9277.6|9287.1|9277.1|9289.5|9279.5|9286.6|9276.6|16
1629211110000|2021-08-17 14:38:30|9286.9|9276.9|9286.4|9276.4|9286.9|9276.9|9286.1|9276.1|6
1629211120000|2021-08-17 14:38:40|9286.1|9276.1|9284.1|9274.1|9286.1|9276.1|9283.1|9273.1|11
1629211130000|2021-08-17 14:38:50|9283.6|9273.6|9284.1|9274.1|9284.5|9274.5|9283.1|9273.1|13
1629211140000|2021-08-17 14:39:00|9283.6|9273.6|9282.5|9272.5|9284.4|9274.4|9282.3|9272.3|17
1629211150000|2021-08-17 14:39:10|9283.4|9273.4|9282.3|9272.3|9283.4|9273.4|9281.8|9271.8|15
1629211160000|2021-08-17 14:39:20|9282.1|9272.1|9283.1|9273.1|9283.4|9273.4|9281.8|9271.8|12
1629211170000|2021-08-17 14:39:30|9283.4|9273.4|9283.1|9273.1|9283.6|9273.6|9282.6|9272.6|13
1629211180000|2021-08-17 14:39:40|9282.9|9272.9|9283.6|9273.6|9283.9|9273.9|9282.9|9272.9|12
1629211190000|2021-08-17 14:39:50|9283.9|9273.9|9282.9|9272.9|9284.4|9274.4|9282.9|9272.9|15
1629211200000|2021-08-17 14:40:00|9281.9|9271.9|9284.4|9274.4|9284.4|9274.4|9281.9|9271.9|12
1629211210000|2021-08-17 14:40:10|9284.8|9274.8|9285|9275|9285.6|9275.6|9284.8|9274.8|13
1629211220000|2021-08-17 14:40:20|9284.9|9274.9|9283.8|9273.8|9284.9|9274.9|9283.8|9273.8|15
1629211230000|2021-08-17 14:40:30|9283.6|9273.6|9283.1|9273.1|9283.6|9273.6|9282.9|9272.9|9
1629211240000|2021-08-17 14:40:40|9282.9|9272.9|9280|9270|9283.1|9273.1|9280|9270|11
1629211250000|2021-08-17 14:40:50|9280.6|9270.6|9281.1|9271.1|9281.1|9271.1|9278.9|9268.9|21
1629211260000|2021-08-17 14:41:00|9280.9|9270.9|9283.6|9273.6|9283.9|9273.9|9280.1|9270.1|24
1629211270000|2021-08-17 14:41:10|9283.5|9273.5|9282.9|9272.9|9283.6|9273.6|9282.4|9272.4|24
1629211280000|2021-08-17 14:41:20|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9282|9272|16
1629211290000|2021-08-17 14:41:30|9283|9273|9283.4|9273.4|9283.4|9273.4|9282.6|9272.6|10
1629211300000|2021-08-17 14:41:40|9283.1|9273.1|9283.1|9273.1|9284.8|9274.8|9282.6|9272.6|13
1629211310000|2021-08-17 14:41:50|9283.4|9273.4|9286.4|9276.4|9286.4|9276.4|9283.4|9273.4|18
1629211320000|2021-08-17 14:42:00|9285.9|9275.9|9285.5|9275.5|9285.9|9275.9|9285.5|9275.5|5
1629211330000|2021-08-17 14:42:10|9284.6|9274.6|9284.1|9274.1|9284.9|9274.9|9284|9274|13
1629211340000|2021-08-17 14:42:20|9284.3|9274.3|9285.4|9275.4|9286.4|9276.4|9284.3|9274.3|10
1629211350000|2021-08-17 14:42:30|9285.6|9275.6|9286.6|9276.6|9286.6|9276.6|9285.4|9275.4|7
1629211360000|2021-08-17 14:42:40|9286.5|9276.5|9285.6|9275.6|9286.5|9276.5|9284.8|9274.8|9
1629211370000|2021-08-17 14:42:50|9285.1|9275.1|9288.4|9278.4|9288.4|9278.4|9285.1|9275.1|15
1629211380000|2021-08-17 14:43:00|9288.6|9278.6|9290.4|9280.4|9290.4|9280.4|9288.6|9278.6|13
1629211390000|2021-08-17 14:43:10|9290.6|9280.6|9294.1|9284.1|9294.3|9284.3|9290.1|9280.1|15
1629211400000|2021-08-17 14:43:20|9293.9|9283.9|9292.9|9282.9|9293.9|9283.9|9291.6|9281.6|17
1629211410000|2021-08-17 14:43:30|9292.8|9282.8|9292.3|9282.3|9292.8|9282.8|9291.6|9281.6|14
1629211420000|2021-08-17 14:43:40|9292.1|9282.1|9293.1|9283.1|9293.1|9283.1|9291.4|9281.4|8
1629211430000|2021-08-17 14:43:50|9293.4|9283.4|9296.5|9286.5|9296.5|9286.5|9293.4|9283.4|14
1629211440000|2021-08-17 14:44:00|9296.3|9286.3|9296.1|9286.1|9296.6|9286.6|9295.4|9285.4|14
1629211450000|2021-08-17 14:44:10|9296.6|9286.6|9297.1|9287.1|9297.6|9287.6|9296.6|9286.6|17
1629211460000|2021-08-17 14:44:20|9297.4|9287.4|9295.8|9285.8|9297.4|9287.4|9295.8|9285.8|10
1629211470000|2021-08-17 14:44:30|9295.9|9285.9|9296.1|9286.1|9296.4|9286.4|9295.4|9285.4|18
1629211480000|2021-08-17 14:44:40|9295.9|9285.9|9296.6|9286.6|9296.6|9286.6|9295.8|9285.8|9
1629211490000|2021-08-17 14:44:50|9296.3|9286.3|9296.9|9286.9|9296.9|9286.9|9296.3|9286.3|8
1629211500000|2021-08-17 14:45:00|9296.6|9286.6|9297.8|9287.8|9300.1|9290.1|9296.6|9286.6|15
1629211510000|2021-08-17 14:45:10|9297.4|9287.4|9295.4|9285.4|9297.4|9287.4|9295.4|9285.4|10
1629211520000|2021-08-17 14:45:20|9295.1|9285.1|9294.1|9284.1|9296.5|9286.5|9293.9|9283.9|15
1629211530000|2021-08-17 14:45:30|9294.6|9284.6|9300.4|9290.4|9300.4|9290.4|9293.9|9283.9|13
1629211540000|2021-08-17 14:45:40|9300.1|9290.1|9296.6|9286.6|9300.1|9290.1|9296.6|9286.6|13
1629211550000|2021-08-17 14:45:50|9296.5|9286.5|9296.3|9286.3|9296.9|9286.9|9296.1|9286.1|11
1629211560000|2021-08-17 14:46:00|9296.5|9286.5|9295.9|9285.9|9297.4|9287.4|9295.9|9285.9|9
1629211570000|2021-08-17 14:46:10|9295.8|9285.8|9291.8|9281.8|9296.3|9286.3|9291.3|9281.3|20
1629211580000|2021-08-17 14:46:20|9291.3|9281.3|9291.9|9281.9|9291.9|9281.9|9291.3|9281.3|6
1629211590000|2021-08-17 14:46:30|9292.1|9282.1|9290.5|9280.5|9292.3|9282.3|9290.5|9280.5|11
1629211600000|2021-08-17 14:46:40|9290.4|9280.4|9290.3|9280.3|9290.5|9280.5|9288.9|9278.9|14
1629211610000|2021-08-17 14:46:50|9289.8|9279.8|9291.6|9281.6|9291.6|9281.6|9288.6|9278.6|12
1629211620000|2021-08-17 14:47:00|9291.4|9281.4|9289.6|9279.6|9291.4|9281.4|9289.6|9279.6|6
1629211630000|2021-08-17 14:47:10|9290|9280|9291.4|9281.4|9291.4|9281.4|9289.5|9279.5|14
1629211640000|2021-08-17 14:47:20|9291.5|9281.5|9293.9|9283.9|9294.4|9284.4|9291.3|9281.3|13
1629211650000|2021-08-17 14:47:30|9294.1|9284.1|9292.8|9282.8|9295.1|9285.1|9292.6|9282.6|16
1629211660000|2021-08-17 14:47:40|9292.5|9282.5|9291.5|9281.5|9292.5|9282.5|9291.5|9281.5|12
1629211670000|2021-08-17 14:47:50|9291.6|9281.6|9290.3|9280.3|9291.9|9281.9|9290.3|9280.3|7
1629211680000|2021-08-17 14:48:00|9290.6|9280.6|9291.5|9281.5|9292|9282|9289.8|9279.8|14
1629211690000|2021-08-17 14:48:10|9292.6|9282.6|9292.5|9282.5|9292.6|9282.6|9292|9282|6
1629211700000|2021-08-17 14:48:20|9292.8|9282.8|9292.1|9282.1|9293.9|9283.9|9292.1|9282.1|7
1629211710000|2021-08-17 14:48:30|9291.6|9281.6|9290.1|9280.1|9291.6|9281.6|9290.1|9280.1|14
1629211720000|2021-08-17 14:48:40|9290.4|9280.4|9291|9281|9291|9281|9289.9|9279.9|11
1629211730000|2021-08-17 14:48:50|9291.1|9281.1|9292.8|9282.8|9292.8|9282.8|9290.1|9280.1|14
1629211740000|2021-08-17 14:49:00|9293|9283|9294.3|9284.3|9294.4|9284.4|9291.9|9281.9|12
1629211750000|2021-08-17 14:49:10|9294.4|9284.4|9294.3|9284.3|9294.8|9284.8|9294.3|9284.3|4
1629211760000|2021-08-17 14:49:20|9293.5|9283.5|9292.8|9282.8|9294.1|9284.1|9291.4|9281.4|11
1629211770000|2021-08-17 14:49:30|9293|9283|9294.4|9284.4|9294.8|9284.8|9293|9283|13
1629211780000|2021-08-17 14:49:40|9294.3|9284.3|9294.1|9284.1|9295.3|9285.3|9294|9284|13
1629211790000|2021-08-17 14:49:50|9293.8|9283.8|9294.4|9284.4|9294.6|9284.6|9293.8|9283.8|7
1629211800000|2021-08-17 14:50:00|9294.1|9284.1|9294.8|9284.8|9295.1|9285.1|9293.1|9283.1|17
1629211810000|2021-08-17 14:50:10|9294.1|9284.1|9291.1|9281.1|9294.1|9284.1|9290.5|9280.5|14
1629211820000|2021-08-17 14:50:20|9290.6|9280.6|9288.3|9278.3|9290.6|9280.6|9288.3|9278.3|13
1629211830000|2021-08-17 14:50:30|9288.6|9278.6|9292|9282|9292|9282|9288.6|9278.6|9
1629211840000|2021-08-17 14:50:40|9291.6|9281.6|9291.3|9281.3|9292|9282|9290.6|9280.6|10
1629211850000|2021-08-17 14:50:50|9291|9281|9290.4|9280.4|9291.6|9281.6|9290.3|9280.3|11
1629211860000|2021-08-17 14:51:00|9291|9281|9289.9|9279.9|9291.4|9281.4|9289.1|9279.1|14
1629211870000|2021-08-17 14:51:10|9290.4|9280.4|9289.8|9279.8|9291.6|9281.6|9289.8|9279.8|15
1629211880000|2021-08-17 14:51:20|9289.5|9279.5|9288.1|9278.1|9290|9280|9286.6|9276.6|15
1629211890000|2021-08-17 14:51:30|9288.4|9278.4|9290.6|9280.6|9290.6|9280.6|9288.4|9278.4|15
1629211900000|2021-08-17 14:51:40|9290.4|9280.4|9289.8|9279.8|9290.4|9280.4|9289.1|9279.1|13
1629211910000|2021-08-17 14:51:50|9290|9280|9288.5|9278.5|9290.8|9280.8|9288.5|9278.5|11
1629211920000|2021-08-17 14:52:00|9290.3|9280.3|9290.1|9280.1|9291.1|9281.1|9290|9280|7
1629211930000|2021-08-17 14:52:10|9290.4|9280.4|9292.1|9282.1|9292.1|9282.1|9290.4|9280.4|12
1629211940000|2021-08-17 14:52:20|9291.8|9281.8|9292.1|9282.1|9292.3|9282.3|9291.6|9281.6|6
1629211950000|2021-08-17 14:52:30|9291.8|9281.8|9295.3|9285.3|9295.3|9285.3|9291.5|9281.5|8
1629211960000|2021-08-17 14:52:40|9295.1|9285.1|9294.5|9284.5|9295.4|9285.4|9294.5|9284.5|5
1629211970000|2021-08-17 14:52:50|9295|9285|9295.1|9285.1|9295.4|9285.4|9294.5|9284.5|13
1629211980000|2021-08-17 14:53:00|9294.9|9284.9|9295.6|9285.6|9296.5|9286.5|9294.6|9284.6|13
1629211990000|2021-08-17 14:53:10|9295.8|9285.8|9297.1|9287.1|9297.1|9287.1|9295.8|9285.8|10
1629212000000|2021-08-17 14:53:20|9297.4|9287.4|9297.1|9287.1|9297.4|9287.4|9296.5|9286.5|8
1629212010000|2021-08-17 14:53:30|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9296.8|9286.8|8
1629212020000|2021-08-17 14:53:40|9297.1|9287.1|9296.4|9286.4|9297.1|9287.1|9296.4|9286.4|4
1629212030000|2021-08-17 14:53:50|9297.9|9287.9|9296.9|9286.9|9297.9|9287.9|9296.9|9286.9|8
1629212040000|2021-08-17 14:54:00|9296.6|9286.6|9294.9|9284.9|9296.6|9286.6|9294.9|9284.9|9
1629212050000|2021-08-17 14:54:10|9295.1|9285.1|9295.3|9285.3|9295.4|9285.4|9295.1|9285.1|6
1629212060000|2021-08-17 14:54:20|9295.1|9285.1|9295.3|9285.3|9295.3|9285.3|9294.6|9284.6|6
1629212070000|2021-08-17 14:54:30|9295.6|9285.6|9298.1|9288.1|9298.6|9288.6|9295.6|9285.6|11
1629212080000|2021-08-17 14:54:40|9298|9288|9296.9|9286.9|9298|9288|9296.6|9286.6|11
1629212090000|2021-08-17 14:54:50|9296.6|9286.6|9296.6|9286.6|9297.8|9287.8|9296.6|9286.6|8
1629212100000|2021-08-17 14:55:00|9296.9|9286.9|9297.9|9287.9|9298.6|9288.6|9296.9|9286.9|10
1629212110000|2021-08-17 14:55:10|9298.9|9288.9|9299.4|9289.4|9299.8|9289.8|9298.4|9288.4|15
1629212120000|2021-08-17 14:55:20|9299.1|9289.1|9299.4|9289.4|9299.4|9289.4|9298.9|9288.9|6
1629212130000|2021-08-17 14:55:30|9299.6|9289.6|9300.6|9290.6|9300.9|9290.9|9299.6|9289.6|8
1629212140000|2021-08-17 14:55:40|9300.1|9290.1|9300|9290|9300.9|9290.9|9300|9290|11
1629212150000|2021-08-17 14:55:50|9300.1|9290.1|9300.4|9290.4|9300.9|9290.9|9299.5|9289.5|14
1629212160000|2021-08-17 14:56:00|9300.1|9290.1|9296.9|9286.9|9300.1|9290.1|9296.9|9286.9|17
1629212170000|2021-08-17 14:56:10|9296.6|9286.6|9298.4|9288.4|9298.6|9288.6|9295.8|9285.8|12
1629212180000|2021-08-17 14:56:20|9298.6|9288.6|9299.8|9289.8|9300.5|9290.5|9298.6|9288.6|16
1629212190000|2021-08-17 14:56:30|9299.1|9289.1|9297.1|9287.1|9300.6|9290.6|9296.9|9286.9|17
1629212200000|2021-08-17 14:56:40|9296.4|9286.4|9298.3|9288.3|9298.3|9288.3|9295.9|9285.9|13
1629212210000|2021-08-17 14:56:50|9298.1|9288.1|9298|9288|9298.6|9288.6|9296.4|9286.4|13
1629212220000|2021-08-17 14:57:00|9297.1|9287.1|9295|9285|9297.1|9287.1|9295|9285|16
1629212230000|2021-08-17 14:57:10|9295.9|9285.9|9297.1|9287.1|9297.6|9287.6|9295.9|9285.9|6
1629212240000|2021-08-17 14:57:20|9297.6|9287.6|9296.3|9286.3|9297.6|9287.6|9296.3|9286.3|8
1629212250000|2021-08-17 14:57:30|9296|9286|9297.6|9287.6|9297.6|9287.6|9295.9|9285.9|8
1629212260000|2021-08-17 14:57:40|9297.8|9287.8|9296.4|9286.4|9298.5|9288.5|9296.4|9286.4|13
1629212270000|2021-08-17 14:57:50|9296.3|9286.3|9296.3|9286.3|9298|9288|9296.3|9286.3|6
1629212280000|2021-08-17 14:58:00|9295.6|9285.6|9295.4|9285.4|9298.3|9288.3|9295.4|9285.4|13
1629212290000|2021-08-17 14:58:10|9296|9286|9295.6|9285.6|9296|9286|9294.9|9284.9|10
1629212300000|2021-08-17 14:58:20|9295.5|9285.5|9295.1|9285.1|9295.5|9285.5|9294.9|9284.9|5
1629212310000|2021-08-17 14:58:30|9294.9|9284.9|9296.5|9286.5|9296.6|9286.6|9294.9|9284.9|10
1629212320000|2021-08-17 14:58:40|9296.1|9286.1|9296.6|9286.6|9297.3|9287.3|9295.8|9285.8|14
1629212330000|2021-08-17 14:58:50|9296.9|9286.9|9295.1|9285.1|9297.1|9287.1|9294.9|9284.9|14
1629212340000|2021-08-17 14:59:00|9295.4|9285.4|9291.9|9281.9|9295.4|9285.4|9291.9|9281.9|17
1629212350000|2021-08-17 14:59:10|9291.6|9281.6|9294|9284|9294.1|9284.1|9291.3|9281.3|13
1629212360000|2021-08-17 14:59:20|9294.5|9284.5|9295.9|9285.9|9296.5|9286.5|9294|9284|10
1629212370000|2021-08-17 14:59:30|9295.5|9285.5|9292.6|9282.6|9295.5|9285.5|9292.6|9282.6|21
1629212380000|2021-08-17 14:59:40|9293|9283|9290.9|9280.9|9293.8|9283.8|9290.3|9280.3|22
1629212390000|2021-08-17 14:59:50|9290.5|9280.5|9289.4|9279.4|9290.5|9280.5|9288.8|9278.8|23
1629212400000|2021-08-17 15:00:00|9289.1|9279.1|9288.1|9278.1|9290.9|9280.9|9288.1|9278.1|15
1629212410000|2021-08-17 15:00:10|9287.6|9277.6|9287.1|9277.1|9288.9|9278.9|9286.6|9276.6|14
1629212420000|2021-08-17 15:00:20|9286.9|9276.9|9285.6|9275.6|9288.1|9278.1|9285.6|9275.6|18
1629212430000|2021-08-17 15:00:30|9285.9|9275.9|9285.3|9275.3|9287.1|9277.1|9284.8|9274.8|20
1629212440000|2021-08-17 15:00:40|9285.1|9275.1|9283|9273|9285.1|9275.1|9283|9273|20
1629212450000|2021-08-17 15:00:50|9282.6|9272.6|9283.4|9273.4|9283.5|9273.5|9282.1|9272.1|16
1629212460000|2021-08-17 15:01:00|9282.5|9272.5|9282.9|9272.9|9283.4|9273.4|9282.1|9272.1|18
1629212470000|2021-08-17 15:01:10|9282.4|9272.4|9283.8|9273.8|9285.1|9275.1|9282.4|9272.4|12
1629212480000|2021-08-17 15:01:20|9284|9274|9281.9|9271.9|9284|9274|9280.9|9270.9|17
1629212490000|2021-08-17 15:01:30|9282.1|9272.1|9283.6|9273.6|9284.1|9274.1|9282.1|9272.1|14
1629212500000|2021-08-17 15:01:40|9283.4|9273.4|9284.1|9274.1|9284.1|9274.1|9283|9273|6
1629212510000|2021-08-17 15:01:50|9284.3|9274.3|9284.4|9274.4|9284.9|9274.9|9283.6|9273.6|14
1629212520000|2021-08-17 15:02:00|9283.6|9273.6|9284.6|9274.6|9284.8|9274.8|9283.6|9273.6|14
1629212530000|2021-08-17 15:02:10|9284.4|9274.4|9282.9|9272.9|9284.4|9274.4|9282.6|9272.6|7
1629212540000|2021-08-17 15:02:20|9282.8|9272.8|9282.8|9272.8|9283.4|9273.4|9282.8|9272.8|6
1629212550000|2021-08-17 15:02:30|9283|9273|9286.1|9276.1|9286.5|9276.5|9282.8|9272.8|15
1629212560000|2021-08-17 15:02:40|9286.4|9276.4|9287.6|9277.6|9288.1|9278.1|9285.4|9275.4|12
1629212570000|2021-08-17 15:02:50|9287.4|9277.4|9289.1|9279.1|9289.6|9279.6|9287.4|9277.4|16
1629212580000|2021-08-17 15:03:00|9288.9|9278.9|9290.6|9280.6|9291.1|9281.1|9286.6|9276.6|19
1629212590000|2021-08-17 15:03:10|9290.9|9280.9|9289.6|9279.6|9291.6|9281.6|9289.6|9279.6|11
1629212600000|2021-08-17 15:03:20|9289.9|9279.9|9288.6|9278.6|9289.9|9279.9|9288.6|9278.6|10
1629212610000|2021-08-17 15:03:30|9288.4|9278.4|9288.1|9278.1|9288.4|9278.4|9286.5|9276.5|12
1629212620000|2021-08-17 15:03:40|9288.4|9278.4|9287.6|9277.6|9289.3|9279.3|9286.1|9276.1|21
1629212630000|2021-08-17 15:03:50|9287.3|9277.3|9284.9|9274.9|9287.3|9277.3|9284.9|9274.9|18
1629212640000|2021-08-17 15:04:00|9284.8|9274.8|9284.4|9274.4|9284.8|9274.8|9283.8|9273.8|7
1629212650000|2021-08-17 15:04:10|9284.3|9274.3|9283.4|9273.4|9284.3|9274.3|9282.3|9272.3|14
1629212660000|2021-08-17 15:04:20|9282.9|9272.9|9284|9274|9284|9274|9282.9|9272.9|9
1629212670000|2021-08-17 15:04:30|9284.1|9274.1|9285.5|9275.5|9286.3|9276.3|9282.9|9272.9|9
1629212680000|2021-08-17 15:04:40|9285.1|9275.1|9286.3|9276.3|9286.3|9276.3|9285.1|9275.1|4
1629212690000|2021-08-17 15:04:50|9286.5|9276.5|9287.4|9277.4|9288.4|9278.4|9285.6|9275.6|24
1629212700000|2021-08-17 15:05:00|9287.9|9277.9|9286.3|9276.3|9288.4|9278.4|9286.1|9276.1|11
1629212710000|2021-08-17 15:05:10|9286.5|9276.5|9284.9|9274.9|9286.5|9276.5|9284.9|9274.9|9
1629212720000|2021-08-17 15:05:20|9284.8|9274.8|9283.3|9273.3|9284.8|9274.8|9283.3|9273.3|7
1629212730000|2021-08-17 15:05:30|9284.1|9274.1|9284.8|9274.8|9286.3|9276.3|9284.1|9274.1|7
1629212740000|2021-08-17 15:05:40|9285|9275|9286.5|9276.5|9287.1|9277.1|9285|9275|8
1629212750000|2021-08-17 15:05:50|9286.4|9276.4|9285.1|9275.1|9287.9|9277.9|9285.1|9275.1|16
1629212760000|2021-08-17 15:06:00|9284.9|9274.9|9284.4|9274.4|9285.1|9275.1|9284.1|9274.1|8
1629212770000|2021-08-17 15:06:10|9284.1|9274.1|9283.6|9273.6|9284.1|9274.1|9283.1|9273.1|9
1629212780000|2021-08-17 15:06:20|9283.9|9273.9|9284.9|9274.9|9285.1|9275.1|9283.9|9273.9|9
1629212790000|2021-08-17 15:06:30|9285|9275|9285.4|9275.4|9285.4|9275.4|9285|9275|2
1629212800000|2021-08-17 15:06:40|9285.1|9275.1|9286.6|9276.6|9287.3|9277.3|9285.1|9275.1|13
1629212810000|2021-08-17 15:06:50|9287|9277|9286.6|9276.6|9288.8|9278.8|9285.4|9275.4|17
1629212820000|2021-08-17 15:07:00|9285.9|9275.9|9286.4|9276.4|9287|9277|9285.9|9275.9|12
1629212830000|2021-08-17 15:07:10|9286.6|9276.6|9286.9|9276.9|9288.1|9278.1|9286.6|9276.6|17
1629212840000|2021-08-17 15:07:20|9286.8|9276.8|9289.8|9279.8|9289.8|9279.8|9286.8|9276.8|12
1629212850000|2021-08-17 15:07:30|9289.5|9279.5|9289.8|9279.8|9290|9280|9288.5|9278.5|9
1629212860000|2021-08-17 15:07:40|9290|9280|9289.8|9279.8|9290.3|9280.3|9289.8|9279.8|4
1629212870000|2021-08-17 15:07:50|9290|9280|9290.3|9280.3|9290.8|9280.8|9290|9280|9
1629212880000|2021-08-17 15:08:00|9290.1|9280.1|9289.4|9279.4|9290.1|9280.1|9287.4|9277.4|9
1629212890000|2021-08-17 15:08:10|9289.5|9279.5|9290|9280|9290.3|9280.3|9289.5|9279.5|6
1629212900000|2021-08-17 15:08:20|9290.3|9280.3|9291.9|9281.9|9292.4|9282.4|9290.3|9280.3|8
1629212910000|2021-08-17 15:08:30|9291.4|9281.4|9291.8|9281.8|9292.1|9282.1|9290.6|9280.6|9
1629212920000|2021-08-17 15:08:40|9291.5|9281.5|9291.5|9281.5|9291.6|9281.6|9291.3|9281.3|5
1629212930000|2021-08-17 15:08:50|9291.4|9281.4|9290.8|9280.8|9291.4|9281.4|9290.8|9280.8|2
1629212940000|2021-08-17 15:09:00|9290.5|9280.5|9291.3|9281.3|9291.5|9281.5|9290.5|9280.5|8
1629212950000|2021-08-17 15:09:10|9291|9281|9292.3|9282.3|9292.5|9282.5|9291|9281|10
1629212960000|2021-08-17 15:09:20|9292.6|9282.6|9292.1|9282.1|9292.6|9282.6|9292.1|9282.1|6
1629212970000|2021-08-17 15:09:30|9292.3|9282.3|9291.8|9281.8|9292.3|9282.3|9291.5|9281.5|9
1629212980000|2021-08-17 15:09:40|9291.5|9281.5|9292|9282|9292|9282|9291.5|9281.5|3
1629212990000|2021-08-17 15:09:50|9292.6|9282.6|9292|9282|9292.6|9282.6|9292|9282|2
1629213000000|2021-08-17 15:10:00|9291.8|9281.8|9292.6|9282.6|9292.6|9282.6|9290.8|9280.8|14
1629213010000|2021-08-17 15:10:10|9292.9|9282.9|9292.1|9282.1|9292.9|9282.9|9292.1|9282.1|6
1629213030000|2021-08-17 15:10:30|9292.3|9282.3|9291.8|9281.8|9294|9284|9291.3|9281.3|16
1629213040000|2021-08-17 15:10:40|9292|9282|9291.6|9281.6|9292.4|9282.4|9291.5|9281.5|18
1629213050000|2021-08-17 15:10:50|9291.5|9281.5|9293|9283|9293.3|9283.3|9291.3|9281.3|11
1629213060000|2021-08-17 15:11:00|9293.3|9283.3|9294.4|9284.4|9295.5|9285.5|9293.3|9283.3|22
1629213070000|2021-08-17 15:11:10|9293.6|9283.6|9293.5|9283.5|9294.4|9284.4|9293|9283|13
1629213080000|2021-08-17 15:11:20|9293.3|9283.3|9292.3|9282.3|9293.6|9283.6|9292|9282|16
1629213090000|2021-08-17 15:11:30|9292.4|9282.4|9290.9|9280.9|9292.4|9282.4|9290.8|9280.8|20
1629213100000|2021-08-17 15:11:40|9290.6|9280.6|9292.3|9282.3|9292.5|9282.5|9290.6|9280.6|17
1629213110000|2021-08-17 15:11:50|9292.1|9282.1|9290.6|9280.6|9292.4|9282.4|9289.8|9279.8|15
1629213120000|2021-08-17 15:12:00|9291.4|9281.4|9291.9|9281.9|9293.6|9283.6|9290.8|9280.8|15
1629213130000|2021-08-17 15:12:10|9291.5|9281.5|9293.1|9283.1|9293.4|9283.4|9291.5|9281.5|6
1629213140000|2021-08-17 15:12:20|9292.9|9282.9|9294.4|9284.4|9294.9|9284.9|9292.1|9282.1|18
1629213150000|2021-08-17 15:12:30|9294|9284|9293.3|9283.3|9294|9284|9292.4|9282.4|18
1629213160000|2021-08-17 15:12:40|9293|9283|9291.3|9281.3|9294.4|9284.4|9291.3|9281.3|23
1629213170000|2021-08-17 15:12:50|9291.5|9281.5|9291.5|9281.5|9292.1|9282.1|9291.5|9281.5|8
1629213180000|2021-08-17 15:13:00|9291.6|9281.6|9291.9|9281.9|9292.4|9282.4|9290.8|9280.8|16
1629213190000|2021-08-17 15:13:10|9291.8|9281.8|9293|9283|9294|9284|9291|9281|21
1629213200000|2021-08-17 15:13:20|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|1
1629213210000|2021-08-17 15:13:30|9293.3|9283.3|9292.4|9282.4|9293.3|9283.3|9292.1|9282.1|8
1629213220000|2021-08-17 15:13:40|9292.1|9282.1|9292|9282|9292.4|9282.4|9291.8|9281.8|12
1629213230000|2021-08-17 15:13:50|9291.8|9281.8|9291.5|9281.5|9292.6|9282.6|9291.4|9281.4|9
1629213240000|2021-08-17 15:14:00|9291.6|9281.6|9292.1|9282.1|9292.6|9282.6|9291.6|9281.6|12
1629213250000|2021-08-17 15:14:10|9292.4|9282.4|9292.4|9282.4|9292.4|9282.4|9292.1|9282.1|3
1629213260000|2021-08-17 15:14:20|9292.6|9282.6|9292.4|9282.4|9292.6|9282.6|9291.9|9281.9|8
1629213270000|2021-08-17 15:14:30|9292.6|9282.6|9291.5|9281.5|9293.6|9283.6|9291.5|9281.5|16
1629213280000|2021-08-17 15:14:40|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9290.8|9280.8|6
1629213290000|2021-08-17 15:14:50|9291.5|9281.5|9291.6|9281.6|9291.6|9281.6|9291.5|9281.5|2
1629213300000|2021-08-17 15:15:00|9291.9|9281.9|9294.3|9284.3|9296|9286|9291.5|9281.5|18
1629213310000|2021-08-17 15:15:10|9294.8|9284.8|9294.4|9284.4|9295|9285|9294|9284|12
1629213320000|2021-08-17 15:15:20|9294.5|9284.5|9294.8|9284.8|9295|9285|9294|9284|9
1629213330000|2021-08-17 15:15:30|9294.5|9284.5|9294.4|9284.4|9294.5|9284.5|9294.4|9284.4|4
1629213340000|2021-08-17 15:15:40|9293.6|9283.6|9292.8|9282.8|9293.6|9283.6|9292.8|9282.8|8
1629213350000|2021-08-17 15:15:50|9293|9283|9292.8|9282.8|9293.1|9283.1|9292.5|9282.5|6
1629213360000|2021-08-17 15:16:00|9291.8|9281.8|9293.9|9283.9|9294.3|9284.3|9291.8|9281.8|14
1629213370000|2021-08-17 15:16:10|9294|9284|9294.6|9284.6|9295.8|9285.8|9293.3|9283.3|16
1629213380000|2021-08-17 15:16:20|9294.1|9284.1|9294.5|9284.5|9294.8|9284.8|9292.9|9282.9|11
1629213390000|2021-08-17 15:16:30|9294.1|9284.1|9294.5|9284.5|9295|9285|9293.5|9283.5|15
1629213400000|2021-08-17 15:16:40|9294.8|9284.8|9295.8|9285.8|9296.6|9286.6|9294.8|9284.8|13
1629213410000|2021-08-17 15:16:50|9295.6|9285.6|9293.9|9283.9|9295.8|9285.8|9293.4|9283.4|17
1629213420000|2021-08-17 15:17:00|9292.9|9282.9|9294.3|9284.3|9294.5|9284.5|9292.9|9282.9|10
1629213430000|2021-08-17 15:17:10|9294.8|9284.8|9295.5|9285.5|9295.5|9285.5|9294.5|9284.5|5
1629213440000|2021-08-17 15:17:20|9295.3|9285.3|9294.3|9284.3|9295.3|9285.3|9293.1|9283.1|11
1629213450000|2021-08-17 15:17:30|9294.1|9284.1|9290|9280|9294.1|9284.1|9290|9280|15
1629213460000|2021-08-17 15:17:40|9290.1|9280.1|9289.8|9279.8|9290.4|9280.4|9289.8|9279.8|8
1629213470000|2021-08-17 15:17:50|9289.3|9279.3|9288.6|9278.6|9290|9280|9288.6|9278.6|9
1629213480000|2021-08-17 15:18:00|9289.1|9279.1|9289.3|9279.3|9290|9280|9288.8|9278.8|15
1629213490000|2021-08-17 15:18:10|9289.5|9279.5|9290|9280|9290|9280|9289.3|9279.3|7
1629213500000|2021-08-17 15:18:20|9289.8|9279.8|9290|9280|9290|9280|9289.8|9279.8|2
1629213510000|2021-08-17 15:18:30|9289.8|9279.8|9290.1|9280.1|9290.1|9280.1|9289.8|9279.8|5
1629213520000|2021-08-17 15:18:40|9290|9280|9289|9279|9290|9280|9289|9279|5
1629213530000|2021-08-17 15:18:50|9289.1|9279.1|9287|9277|9290.1|9280.1|9286.8|9276.8|16
1629213540000|2021-08-17 15:19:00|9287.4|9277.4|9286.5|9276.5|9288.3|9278.3|9286|9276|10
1629213550000|2021-08-17 15:19:10|9286.8|9276.8|9286.1|9276.1|9286.8|9276.8|9284.4|9274.4|15
1629213560000|2021-08-17 15:19:20|9286.4|9276.4|9287.4|9277.4|9288|9278|9286.4|9276.4|9
1629213570000|2021-08-17 15:19:30|9287.5|9277.5|9287.9|9277.9|9288.4|9278.4|9287|9277|16
1629213580000|2021-08-17 15:19:40|9287.8|9277.8|9288|9278|9288|9278|9287.8|9277.8|2
1629213590000|2021-08-17 15:19:50|9287.8|9277.8|9287.5|9277.5|9288|9278|9287.1|9277.1|11
1629213600000|2021-08-17 15:20:00|9287.6|9277.6|9289|9279|9290.1|9280.1|9287.4|9277.4|11
1629213610000|2021-08-17 15:20:10|9288.9|9278.9|9287.3|9277.3|9289.8|9279.8|9286.5|9276.5|17
1629213620000|2021-08-17 15:20:20|9287.6|9277.6|9286.3|9276.3|9287.8|9277.8|9285.9|9275.9|12
1629213630000|2021-08-17 15:20:30|9286|9276|9285.3|9275.3|9286|9276|9284.6|9274.6|14
1629213640000|2021-08-17 15:20:40|9285.5|9275.5|9285|9275|9285.9|9275.9|9285|9275|14
1629213650000|2021-08-17 15:20:50|9284.9|9274.9|9287.5|9277.5|9287.8|9277.8|9284.4|9274.4|10
1629213660000|2021-08-17 15:21:00|9287.3|9277.3|9286|9276|9288|9278|9285.8|9275.8|14
1629213670000|2021-08-17 15:21:10|9286.5|9276.5|9288|9278|9288|9278|9286.5|9276.5|12
1629213680000|2021-08-17 15:21:20|9287.5|9277.5|9287.8|9277.8|9288.3|9278.3|9287.3|9277.3|12
1629213690000|2021-08-17 15:21:30|9287.5|9277.5|9288|9278|9288.3|9278.3|9287.5|9277.5|8
1629213700000|2021-08-17 15:21:40|9287.8|9277.8|9287.4|9277.4|9288|9278|9287|9277|8
1629213710000|2021-08-17 15:21:50|9287|9277|9286.1|9276.1|9287.5|9277.5|9286.1|9276.1|14
1629213720000|2021-08-17 15:22:00|9285.9|9275.9|9286.3|9276.3|9287|9277|9285.6|9275.6|10
1629213730000|2021-08-17 15:22:10|9287.3|9277.3|9286.9|9276.9|9287.9|9277.9|9286.9|9276.9|14
1629213740000|2021-08-17 15:22:20|9287.9|9277.9|9287.9|9277.9|9288.3|9278.3|9286.8|9276.8|17
1629213750000|2021-08-17 15:22:30|9288.3|9278.3|9287.6|9277.6|9288.3|9278.3|9286.6|9276.6|12
1629213760000|2021-08-17 15:22:40|9286.9|9276.9|9285.8|9275.8|9286.9|9276.9|9285.8|9275.8|9
1629213770000|2021-08-17 15:22:50|9285.5|9275.5|9286|9276|9286|9276|9285.4|9275.4|8
1629213780000|2021-08-17 15:23:00|9286.3|9276.3|9285.8|9275.8|9286.9|9276.9|9285.8|9275.8|8
1629213790000|2021-08-17 15:23:10|9285.6|9275.6|9287.3|9277.3|9287.8|9277.8|9285.3|9275.3|12
1629213800000|2021-08-17 15:23:20|9287.5|9277.5|9286.9|9276.9|9288|9278|9286.8|9276.8|10
1629213810000|2021-08-17 15:23:30|9287|9277|9289.8|9279.8|9290.1|9280.1|9287|9277|11
1629213820000|2021-08-17 15:23:40|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9288|9278|8
1629213830000|2021-08-17 15:23:50|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9288.8|9278.8|6
1629213840000|2021-08-17 15:24:00|9289.3|9279.3|9287.8|9277.8|9289.8|9279.8|9287.6|9277.6|11
1629213850000|2021-08-17 15:24:10|9288.1|9278.1|9289|9279|9289.6|9279.6|9287.4|9277.4|8
1629213860000|2021-08-17 15:24:20|9288.9|9278.9|9289.3|9279.3|9289.5|9279.5|9288.8|9278.8|9
1629213870000|2021-08-17 15:24:30|9289|9279|9288.6|9278.6|9289.4|9279.4|9288.4|9278.4|11
1629213880000|2021-08-17 15:24:40|9288.3|9278.3|9286.9|9276.9|9288.8|9278.8|9286.9|9276.9|8
1629213890000|2021-08-17 15:24:50|9287.1|9277.1|9287.5|9277.5|9288.8|9278.8|9286.8|9276.8|13
1629213900000|2021-08-17 15:25:00|9287.9|9277.9|9288.5|9278.5|9288.5|9278.5|9287.5|9277.5|11
1629213910000|2021-08-17 15:25:10|9288.1|9278.1|9286.9|9276.9|9288.1|9278.1|9286.5|9276.5|12
1629213920000|2021-08-17 15:25:20|9286.8|9276.8|9285.5|9275.5|9286.8|9276.8|9285|9275|6
1629213930000|2021-08-17 15:25:30|9285.3|9275.3|9285.3|9275.3|9285.5|9275.5|9285.3|9275.3|3
1629213940000|2021-08-17 15:25:40|9285.5|9275.5|9284.5|9274.5|9285.8|9275.8|9284.5|9274.5|7
1629213950000|2021-08-17 15:25:50|9284.8|9274.8|9284.9|9274.9|9284.9|9274.9|9284.4|9274.4|4
1629213960000|2021-08-17 15:26:00|9285.1|9275.1|9284.3|9274.3|9285.9|9275.9|9284.3|9274.3|8
1629213970000|2021-08-17 15:26:10|9284.4|9274.4|9285.3|9275.3|9285.6|9275.6|9284.4|9274.4|9
1629213980000|2021-08-17 15:26:20|9285.5|9275.5|9284.5|9274.5|9285.5|9275.5|9284.3|9274.3|9
1629213990000|2021-08-17 15:26:30|9284.6|9274.6|9284.3|9274.3|9284.6|9274.6|9284.3|9274.3|7
1629214000000|2021-08-17 15:26:40|9285.3|9275.3|9285.5|9275.5|9287.1|9277.1|9285.3|9275.3|10
1629214010000|2021-08-17 15:26:50|9285.8|9275.8|9286.1|9276.1|9286.9|9276.9|9285.8|9275.8|9
1629214020000|2021-08-17 15:27:00|9286|9276|9285.8|9275.8|9286|9276|9285.5|9275.5|4
1629214030000|2021-08-17 15:27:10|9285.5|9275.5|9286.9|9276.9|9286.9|9276.9|9285.5|9275.5|6
1629214040000|2021-08-17 15:27:20|9286.8|9276.8|9285|9275|9287.5|9277.5|9285|9275|9
1629214050000|2021-08-17 15:27:30|9284.6|9274.6|9284.3|9274.3|9284.9|9274.9|9283.5|9273.5|7
1629214060000|2021-08-17 15:27:40|9284|9274|9283.4|9273.4|9284.1|9274.1|9283.3|9273.3|7
1629214070000|2021-08-17 15:27:50|9283.5|9273.5|9284.4|9274.4|9284.6|9274.6|9283.4|9273.4|11
1629214080000|2021-08-17 15:28:00|9284.1|9274.1|9284.6|9274.6|9284.6|9274.6|9283.8|9273.8|10
1629214090000|2021-08-17 15:28:10|9284.4|9274.4|9283.8|9273.8|9284.4|9274.4|9283.8|9273.8|3
1629214100000|2021-08-17 15:28:20|9284.1|9274.1|9283.9|9273.9|9284.1|9274.1|9283.9|9273.9|2
1629214110000|2021-08-17 15:28:30|9284|9274|9283.3|9273.3|9284|9274|9281.9|9271.9|16
1629214120000|2021-08-17 15:28:40|9283.5|9273.5|9282.8|9272.8|9283.5|9273.5|9281.3|9271.3|13
1629214130000|2021-08-17 15:28:50|9282.1|9272.1|9281.4|9271.4|9282.1|9272.1|9281.1|9271.1|6
1629214140000|2021-08-17 15:29:00|9281.1|9271.1|9279|9269|9281.6|9271.6|9279|9269|9
1629214150000|2021-08-17 15:29:10|9278.8|9268.8|9279|9269|9279.4|9269.4|9278.5|9268.5|9
1629214160000|2021-08-17 15:29:20|9278.8|9268.8|9278.9|9268.9|9279.1|9269.1|9278|9268|12
1629214170000|2021-08-17 15:29:30|9279.4|9269.4|9280.4|9270.4|9280.8|9270.8|9279.3|9269.3|10
1629214180000|2021-08-17 15:29:40|9280.1|9270.1|9279|9269|9280.1|9270.1|9279|9269|11
1629214190000|2021-08-17 15:29:50|9278.8|9268.8|9279.1|9269.1|9279.1|9269.1|9278.8|9268.8|5
1629214200000|2021-08-17 15:30:00|9278.8|9268.8|9278.8|9268.8|9280.1|9270.1|9278.4|9268.4|12
1629214210000|2021-08-17 15:30:10|9278.3|9268.3|9279.4|9269.4|9279.4|9269.4|9278.3|9268.3|6
1629214220000|2021-08-17 15:30:20|9279.1|9269.1|9278.1|9268.1|9279.1|9269.1|9278|9268|8
1629214230000|2021-08-17 15:30:30|9278.4|9268.4|9277.8|9267.8|9278.4|9268.4|9277.1|9267.1|9
1629214240000|2021-08-17 15:30:40|9277.4|9267.4|9278.3|9268.3|9278.3|9268.3|9276.4|9266.4|9
1629214250000|2021-08-17 15:30:50|9278|9268|9277.4|9267.4|9278|9268|9277.1|9267.1|11
1629214260000|2021-08-17 15:31:00|9277.1|9267.1|9276.4|9266.4|9277.1|9267.1|9275.9|9265.9|18
1629214270000|2021-08-17 15:31:10|9276.1|9266.1|9276.6|9266.6|9276.9|9266.9|9276.1|9266.1|17
1629214280000|2021-08-17 15:31:20|9276.4|9266.4|9277.1|9267.1|9277.8|9267.8|9276.4|9266.4|8
1629214290000|2021-08-17 15:31:30|9277.3|9267.3|9278.1|9268.1|9279.3|9269.3|9277.3|9267.3|14
1629214300000|2021-08-17 15:31:40|9277.8|9267.8|9278|9268|9278.3|9268.3|9277.8|9267.8|9
1629214310000|2021-08-17 15:31:50|9277.8|9267.8|9278.4|9268.4|9278.5|9268.5|9277.5|9267.5|13
1629214320000|2021-08-17 15:32:00|9278.1|9268.1|9278.1|9268.1|9279.1|9269.1|9278|9268|13
1629214330000|2021-08-17 15:32:10|9278.5|9268.5|9278.3|9268.3|9279.1|9269.1|9278|9268|17
1629214340000|2021-08-17 15:32:20|9279.1|9269.1|9283.4|9273.4|9283.6|9273.6|9279.1|9269.1|21
1629214350000|2021-08-17 15:32:30|9283.9|9273.9|9283.5|9273.5|9283.9|9273.9|9282.9|9272.9|6
1629214360000|2021-08-17 15:32:40|9283.6|9273.6|9282.3|9272.3|9283.8|9273.8|9282.3|9272.3|9
1629214370000|2021-08-17 15:32:50|9282.4|9272.4|9283.6|9273.6|9284|9274|9282.4|9272.4|12
1629214380000|2021-08-17 15:33:00|9283.5|9273.5|9284.9|9274.9|9284.9|9274.9|9283.5|9273.5|13
1629214390000|2021-08-17 15:33:10|9285|9275|9284.6|9274.6|9285.8|9275.8|9284.1|9274.1|14
1629214400000|2021-08-17 15:33:20|9284.3|9274.3|9283.9|9273.9|9284.6|9274.6|9283.6|9273.6|7
1629214410000|2021-08-17 15:33:30|9284.1|9274.1|9283.5|9273.5|9284.1|9274.1|9283.1|9273.1|13
1629214420000|2021-08-17 15:33:40|9283.6|9273.6|9283.8|9273.8|9284|9274|9283.5|9273.5|8
1629214430000|2021-08-17 15:33:50|9283.9|9273.9|9283.4|9273.4|9283.9|9273.9|9282.6|9272.6|11
1629214440000|2021-08-17 15:34:00|9283.5|9273.5|9283.9|9273.9|9283.9|9273.9|9283.5|9273.5|3
1629214450000|2021-08-17 15:34:10|9283.8|9273.8|9283.3|9273.3|9283.8|9273.8|9282.8|9272.8|8
1629214460000|2021-08-17 15:34:20|9283|9273|9283.8|9273.8|9283.9|9273.9|9283|9273|10
1629214470000|2021-08-17 15:34:30|9283.5|9273.5|9283.4|9273.4|9283.5|9273.5|9283.3|9273.3|5
1629214480000|2021-08-17 15:34:40|9283.3|9273.3|9281.5|9271.5|9283.3|9273.3|9281.5|9271.5|17
1629214490000|2021-08-17 15:34:50|9281.3|9271.3|9280.3|9270.3|9281.3|9271.3|9280.3|9270.3|11
1629214500000|2021-08-17 15:35:00|9280.4|9270.4|9280.3|9270.3|9281.1|9271.1|9280|9270|11
1629214510000|2021-08-17 15:35:10|9280|9270|9278.5|9268.5|9280|9270|9278.5|9268.5|12
1629214520000|2021-08-17 15:35:20|9278.3|9268.3|9277.5|9267.5|9278.3|9268.3|9277.5|9267.5|8
1629214530000|2021-08-17 15:35:30|9277|9267|9276.9|9266.9|9277.1|9267.1|9276.4|9266.4|16
1629214540000|2021-08-17 15:35:40|9277.1|9267.1|9276.9|9266.9|9277.1|9267.1|9276.9|9266.9|4
1629214550000|2021-08-17 15:35:50|9276.6|9266.6|9276.4|9266.4|9276.6|9266.6|9276.4|9266.4|2
1629214560000|2021-08-17 15:36:00|9276.3|9266.3|9277|9267|9277.1|9267.1|9275.9|9265.9|7
1629214570000|2021-08-17 15:36:10|9275.9|9265.9|9275.6|9265.6|9275.9|9265.9|9275.5|9265.5|6
1629214590000|2021-08-17 15:36:30|9275.8|9265.8|9273.5|9263.5|9276.1|9266.1|9273.5|9263.5|15
1629214600000|2021-08-17 15:36:40|9274|9264|9273.9|9263.9|9274.9|9264.9|9273.5|9263.5|22
1629214610000|2021-08-17 15:36:50|9273.6|9263.6|9273.1|9263.1|9274.1|9264.1|9272.3|9262.3|19
1629214620000|2021-08-17 15:37:00|9273.4|9263.4|9271.6|9261.6|9273.4|9263.4|9270.8|9260.8|22
1629214630000|2021-08-17 15:37:10|9271.4|9261.4|9271.5|9261.5|9271.9|9261.9|9270.6|9260.6|15
1629214640000|2021-08-17 15:37:20|9271.3|9261.3|9270.8|9260.8|9271.5|9261.5|9270.5|9260.5|15
1629214650000|2021-08-17 15:37:30|9270.5|9260.5|9270.9|9260.9|9271.9|9261.9|9270.5|9260.5|20
1629214660000|2021-08-17 15:37:40|9271.6|9261.6|9272.1|9262.1|9272.1|9262.1|9271.3|9261.3|8
1629214670000|2021-08-17 15:37:50|9273|9263|9270.5|9260.5|9273|9263|9269.9|9259.9|22
1629214680000|2021-08-17 15:38:00|9270.1|9260.1|9269|9259|9270.5|9260.5|9268.8|9258.8|18
1629214690000|2021-08-17 15:38:10|9269.5|9259.5|9269.8|9259.8|9269.9|9259.9|9268.3|9258.3|23
1629214700000|2021-08-17 15:38:20|9269.3|9259.3|9268.4|9258.4|9269.4|9259.4|9267.1|9257.1|19
1629214710000|2021-08-17 15:38:30|9268.3|9258.3|9269|9259|9269|9259|9268.1|9258.1|13
1629214720000|2021-08-17 15:38:40|9268.8|9258.8|9269.4|9259.4|9269.5|9259.5|9268.1|9258.1|13
1629214730000|2021-08-17 15:38:50|9269|9259|9268.8|9258.8|9269.1|9259.1|9268.3|9258.3|9
1629214740000|2021-08-17 15:39:00|9268.9|9258.9|9268.5|9258.5|9269|9259|9268|9258|10
1629214750000|2021-08-17 15:39:10|9268.6|9258.6|9267.3|9257.3|9268.8|9258.8|9267.1|9257.1|11
1629214760000|2021-08-17 15:39:20|9267.8|9257.8|9269.4|9259.4|9269.8|9259.8|9267.8|9257.8|18
1629214770000|2021-08-17 15:39:30|9269|9259|9272.4|9262.4|9272.4|9262.4|9269|9259|12
1629214780000|2021-08-17 15:39:40|9272.8|9262.8|9270.9|9260.9|9273|9263|9270.5|9260.5|15
1629214790000|2021-08-17 15:39:50|9270.6|9260.6|9270.9|9260.9|9271.1|9261.1|9269.8|9259.8|10
1629214800000|2021-08-17 15:40:00|9270.6|9260.6|9271.9|9261.9|9272.1|9262.1|9270.6|9260.6|16
1629214810000|2021-08-17 15:40:10|9271.6|9261.6|9272.1|9262.1|9273.3|9263.3|9271.5|9261.5|11
1629214820000|2021-08-17 15:40:20|9272|9262|9271.8|9261.8|9272|9262|9271.8|9261.8|2
1629214830000|2021-08-17 15:40:30|9271.6|9261.6|9270.3|9260.3|9271.6|9261.6|9270.3|9260.3|14
1629214840000|2021-08-17 15:40:40|9270.5|9260.5|9269.3|9259.3|9270.5|9260.5|9269.3|9259.3|12
1629214850000|2021-08-17 15:40:50|9269|9259|9268.8|9258.8|9269.8|9259.8|9268.8|9258.8|13
1629214860000|2021-08-17 15:41:00|9268.9|9258.9|9269|9259|9270.3|9260.3|9268.8|9258.8|16
1629214870000|2021-08-17 15:41:10|9268.8|9258.8|9268.8|9258.8|9269.4|9259.4|9268.3|9258.3|11
1629214880000|2021-08-17 15:41:20|9269.1|9259.1|9268.6|9258.6|9269.1|9259.1|9268.6|9258.6|3
1629214890000|2021-08-17 15:41:30|9268.5|9258.5|9268.4|9258.4|9268.5|9258.5|9267.4|9257.4|9
1629214900000|2021-08-17 15:41:40|9269|9259|9269|9259|9269.4|9259.4|9268.4|9258.4|9
1629214910000|2021-08-17 15:41:50|9268.9|9258.9|9268.1|9258.1|9269.1|9259.1|9268.1|9258.1|9
1629214920000|2021-08-17 15:42:00|9267.6|9257.6|9260.3|9250.3|9267.6|9257.6|9260.3|9250.3|11
1629214930000|2021-08-17 15:42:10|9261.3|9251.3|9261.1|9251.1|9262.4|9252.4|9260.9|9250.9|16
1629214940000|2021-08-17 15:42:20|9260.9|9250.9|9262.9|9252.9|9263.3|9253.3|9260.9|9250.9|13
1629214950000|2021-08-17 15:42:30|9263.1|9253.1|9262.4|9252.4|9263.3|9253.3|9262.1|9252.1|16
1629214960000|2021-08-17 15:42:40|9262.1|9252.1|9261.9|9251.9|9262.8|9252.8|9261.6|9251.6|15
1629214970000|2021-08-17 15:42:50|9261.8|9251.8|9259.9|9249.9|9261.8|9251.8|9259.5|9249.5|10
1629214980000|2021-08-17 15:43:00|9260.1|9250.1|9260.8|9250.8|9260.8|9250.8|9259.4|9249.4|13
1629214990000|2021-08-17 15:43:10|9260.6|9250.6|9259.1|9249.1|9260.9|9250.9|9258.9|9248.9|18
1629215000000|2021-08-17 15:43:20|9259.8|9249.8|9258.9|9248.9|9260.4|9250.4|9258.9|9248.9|16
1629215010000|2021-08-17 15:43:30|9258.5|9248.5|9258.1|9248.1|9259.4|9249.4|9257.9|9247.9|21
1629215020000|2021-08-17 15:43:40|9258.3|9248.3|9257.9|9247.9|9258.4|9248.4|9257.5|9247.5|21
1629215030000|2021-08-17 15:43:50|9257.6|9247.6|9258.9|9248.9|9259.3|9249.3|9257.6|9247.6|15
1629215040000|2021-08-17 15:44:00|9259.1|9249.1|9260.1|9250.1|9260.4|9250.4|9259|9249|16
1629215050000|2021-08-17 15:44:10|9260|9250|9258.1|9248.1|9260.3|9250.3|9258.1|9248.1|19
1629215060000|2021-08-17 15:44:20|9257.9|9247.9|9257.8|9247.8|9258|9248|9257.8|9247.8|7
1629215070000|2021-08-17 15:44:30|9257.9|9247.9|9257.1|9247.1|9257.9|9247.9|9256.9|9246.9|7
1629215080000|2021-08-17 15:44:40|9257.4|9247.4|9258.5|9248.5|9258.8|9248.8|9257.4|9247.4|16
1629215090000|2021-08-17 15:44:50|9258.8|9248.8|9258.1|9248.1|9259|9249|9257.8|9247.8|11
1629215100000|2021-08-17 15:45:00|9257.8|9247.8|9258.3|9248.3|9259.6|9249.6|9257.8|9247.8|12
1629215110000|2021-08-17 15:45:10|9258.5|9248.5|9258.3|9248.3|9258.9|9248.9|9258.3|9248.3|5
1629215120000|2021-08-17 15:45:20|9258.1|9248.1|9256.4|9246.4|9258.1|9248.1|9256.4|9246.4|13
1629215130000|2021-08-17 15:45:30|9256.3|9246.3|9256|9246|9256.4|9246.4|9255.6|9245.6|12
1629215140000|2021-08-17 15:45:40|9255.8|9245.8|9256.1|9246.1|9256.4|9246.4|9255.6|9245.6|8
1629215150000|2021-08-17 15:45:50|9256|9246|9255.8|9245.8|9256.4|9246.4|9255.5|9245.5|14
1629215160000|2021-08-17 15:46:00|9256.6|9246.6|9251.4|9241.4|9256.6|9246.6|9250.8|9240.8|20
1629215170000|2021-08-17 15:46:10|9251.8|9241.8|9253.6|9243.6|9255.5|9245.5|9250.8|9240.8|23
1629215180000|2021-08-17 15:46:20|9253.5|9243.5|9251.4|9241.4|9253.5|9243.5|9250.9|9240.9|13
1629215190000|2021-08-17 15:46:30|9251.6|9241.6|9253.3|9243.3|9254|9244|9251.6|9241.6|11
1629215200000|2021-08-17 15:46:40|9253|9243|9253|9243|9253.8|9243.8|9252.6|9242.6|10
1629215210000|2021-08-17 15:46:50|9252.4|9242.4|9253.3|9243.3|9253.3|9243.3|9252.4|9242.4|7
1629215220000|2021-08-17 15:47:00|9253.4|9243.4|9254|9244|9255.6|9245.6|9253.3|9243.3|20
1629215230000|2021-08-17 15:47:10|9253.8|9243.8|9254.3|9244.3|9254.4|9244.4|9253.3|9243.3|16
1629215240000|2021-08-17 15:47:20|9254|9244|9253.3|9243.3|9254.4|9244.4|9253.1|9243.1|13
1629215250000|2021-08-17 15:47:30|9253.1|9243.1|9252|9242|9253.3|9243.3|9251.4|9241.4|11
1629215260000|2021-08-17 15:47:40|9251.8|9241.8|9250.8|9240.8|9252.5|9242.5|9249.9|9239.9|11
1629215270000|2021-08-17 15:47:50|9250.5|9240.5|9249.9|9239.9|9250.5|9240.5|9249.1|9239.1|15
1629215280000|2021-08-17 15:48:00|9250|9240|9249.8|9239.8|9250.8|9240.8|9249.3|9239.3|15
1629215290000|2021-08-17 15:48:10|9249.9|9239.9|9250.8|9240.8|9250.8|9240.8|9248.6|9238.6|16
1629215300000|2021-08-17 15:48:20|9251|9241|9251.3|9241.3|9251.5|9241.5|9250.4|9240.4|16
1629215310000|2021-08-17 15:48:30|9251|9241|9250.1|9240.1|9251|9241|9250|9240|10
1629215320000|2021-08-17 15:48:40|9249.6|9239.6|9248.4|9238.4|9249.9|9239.9|9248.4|9238.4|9
1629215330000|2021-08-17 15:48:50|9248.5|9238.5|9248.3|9238.3|9248.5|9238.5|9247.8|9237.8|16
1629215340000|2021-08-17 15:49:00|9248.5|9238.5|9249.6|9239.6|9251.4|9241.4|9248.5|9238.5|14
1629215350000|2021-08-17 15:49:10|9249.9|9239.9|9250.4|9240.4|9251.9|9241.9|9249.9|9239.9|11
1629215360000|2021-08-17 15:49:20|9251|9241|9250.1|9240.1|9251.5|9241.5|9249.8|9239.8|16
1629215370000|2021-08-17 15:49:30|9250.4|9240.4|9252.5|9242.5|9253.5|9243.5|9250.4|9240.4|16
1629215380000|2021-08-17 15:49:40|9252.8|9242.8|9251.6|9241.6|9252.8|9242.8|9251.6|9241.6|8
1629215390000|2021-08-17 15:49:50|9251|9241|9252.3|9242.3|9252.5|9242.5|9251|9241|17
1629215400000|2021-08-17 15:50:00|9252|9242|9250.5|9240.5|9252.3|9242.3|9250.4|9240.4|15
1629215410000|2021-08-17 15:50:10|9250.4|9240.4|9250.6|9240.6|9250.9|9240.9|9250|9240|8
1629215420000|2021-08-17 15:50:20|9250.4|9240.4|9249.1|9239.1|9250.4|9240.4|9248.5|9238.5|6
1629215430000|2021-08-17 15:50:30|9248.9|9238.9|9249.3|9239.3|9249.4|9239.4|9248.3|9238.3|14
1629215440000|2021-08-17 15:50:40|9248.3|9238.3|9250|9240|9250.9|9240.9|9248.3|9238.3|16
1629215450000|2021-08-17 15:50:50|9250.5|9240.5|9249.5|9239.5|9250.8|9240.8|9249.3|9239.3|16
1629215460000|2021-08-17 15:51:00|9249.9|9239.9|9252.5|9242.5|9252.5|9242.5|9249|9239|11
1629215470000|2021-08-17 15:51:10|9252.8|9242.8|9253.1|9243.1|9253.1|9243.1|9252.5|9242.5|8
1629215480000|2021-08-17 15:51:20|9252.8|9242.8|9252.5|9242.5|9253.3|9243.3|9251.8|9241.8|9
1629215490000|2021-08-17 15:51:30|9252.8|9242.8|9252|9242|9253|9243|9252|9242|8
1629215500000|2021-08-17 15:51:40|9251.8|9241.8|9251.9|9241.9|9252.5|9242.5|9251.5|9241.5|12
1629215510000|2021-08-17 15:51:50|9251.8|9241.8|9253.1|9243.1|9253.4|9243.4|9251.5|9241.5|12
1629215520000|2021-08-17 15:52:00|9253|9243|9253.5|9243.5|9253.6|9243.6|9252|9242|15
1629215530000|2021-08-17 15:52:10|9255|9245|9256.1|9246.1|9256.4|9246.4|9253.8|9243.8|15
1629215540000|2021-08-17 15:52:20|9255.9|9245.9|9255.8|9245.8|9257|9247|9255.8|9245.8|13
1629215550000|2021-08-17 15:52:30|9255.9|9245.9|9257.8|9247.8|9258.1|9248.1|9255.9|9245.9|8
1629215560000|2021-08-17 15:52:40|9257.1|9247.1|9255.9|9245.9|9257.4|9247.4|9255.9|9245.9|9
1629215570000|2021-08-17 15:52:50|9256.1|9246.1|9257.1|9247.1|9257.5|9247.5|9256.1|9246.1|12
1629215580000|2021-08-17 15:53:00|9257|9247|9256.3|9246.3|9257|9247|9255.6|9245.6|7
1629215590000|2021-08-17 15:53:10|9256|9246|9256.3|9246.3|9257.1|9247.1|9256|9246|7
1629215600000|2021-08-17 15:53:20|9256|9246|9256.3|9246.3|9256.3|9246.3|9256|9246|4
1629215610000|2021-08-17 15:53:30|9256|9246|9256|9246|9256.3|9246.3|9256|9246|3
1629215620000|2021-08-17 15:53:40|9255.8|9245.8|9253.9|9243.9|9255.8|9245.8|9253.3|9243.3|11
1629215630000|2021-08-17 15:53:50|9253.5|9243.5|9256|9246|9256|9246|9252.6|9242.6|10
1629215640000|2021-08-17 15:54:00|9255.9|9245.9|9256|9246|9256.1|9246.1|9255.9|9245.9|4
1629215650000|2021-08-17 15:54:10|9255.9|9245.9|9255.6|9245.6|9255.9|9245.9|9255.1|9245.1|4
1629215660000|2021-08-17 15:54:20|9256.5|9246.5|9257.9|9247.9|9257.9|9247.9|9256.5|9246.5|5
1629215670000|2021-08-17 15:54:30|9258.1|9248.1|9257.9|9247.9|9258.1|9248.1|9257.9|9247.9|2
1629215680000|2021-08-17 15:54:40|9258.1|9248.1|9258.6|9248.6|9258.6|9248.6|9258|9248|5
1629215690000|2021-08-17 15:54:50|9258|9248|9258.4|9248.4|9259.1|9249.1|9258|9248|6
1629215700000|2021-08-17 15:55:00|9258.1|9248.1|9257.6|9247.6|9258.1|9248.1|9257.6|9247.6|7
1629215710000|2021-08-17 15:55:10|9257.9|9247.9|9258|9248|9258.3|9248.3|9257.4|9247.4|8
1629215720000|2021-08-17 15:55:20|9258.1|9248.1|9258|9248|9258.1|9248.1|9257.6|9247.6|9
1629215730000|2021-08-17 15:55:30|9258.5|9248.5|9258.8|9248.8|9259.1|9249.1|9258.5|9248.5|7
1629215740000|2021-08-17 15:55:40|9259|9249|9258.3|9248.3|9259|9249|9258.3|9248.3|10
1629215750000|2021-08-17 15:55:50|9258.1|9248.1|9258|9248|9258.8|9248.8|9256.5|9246.5|14
1629215760000|2021-08-17 15:56:00|9257.9|9247.9|9258|9248|9258|9248|9257.4|9247.4|9
1629215770000|2021-08-17 15:56:10|9259.1|9249.1|9259.4|9249.4|9259.9|9249.9|9259.1|9249.1|7
1629215780000|2021-08-17 15:56:20|9259|9249|9259.6|9249.6|9259.6|9249.6|9259|9249|3
1629215790000|2021-08-17 15:56:30|9259.9|9249.9|9260.1|9250.1|9260.1|9250.1|9259.1|9249.1|9
1629215800000|2021-08-17 15:56:40|9259.9|9249.9|9259.8|9249.8|9259.9|9249.9|9259.5|9249.5|7
1629215810000|2021-08-17 15:56:50|9259.9|9249.9|9260.3|9250.3|9260.6|9250.6|9259.9|9249.9|10
1629215820000|2021-08-17 15:57:00|9260.5|9250.5|9259.9|9249.9|9261|9251|9259.9|9249.9|9
1629215830000|2021-08-17 15:57:10|9259.8|9249.8|9260.1|9250.1|9260.4|9250.4|9259.1|9249.1|10
1629215840000|2021-08-17 15:57:20|9259.9|9249.9|9259.8|9249.8|9260.1|9250.1|9259.8|9249.8|4
1629215850000|2021-08-17 15:57:30|9259.5|9249.5|9260|9250|9261.1|9251.1|9259.5|9249.5|7
1629215860000|2021-08-17 15:57:40|9259.8|9249.8|9258.5|9248.5|9259.8|9249.8|9258.3|9248.3|9
1629215870000|2021-08-17 15:57:50|9258.3|9248.3|9260.1|9250.1|9261|9251|9258.3|9248.3|13
1629215880000|2021-08-17 15:58:00|9259.9|9249.9|9259.9|9249.9|9261.1|9251.1|9259.5|9249.5|13
1629215890000|2021-08-17 15:58:10|9259.6|9249.6|9259.5|9249.5|9259.6|9249.6|9259.1|9249.1|6
1629215900000|2021-08-17 15:58:20|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|1
1629215910000|2021-08-17 15:58:30|9259.1|9249.1|9257.8|9247.8|9259.1|9249.1|9257.5|9247.5|8
1629215920000|2021-08-17 15:58:40|9257.9|9247.9|9256|9246|9257.9|9247.9|9256|9246|7
1629215930000|2021-08-17 15:58:50|9255.8|9245.8|9257.1|9247.1|9257.4|9247.4|9255.3|9245.3|7
1629215940000|2021-08-17 15:59:00|9257.4|9247.4|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|2
1629215950000|2021-08-17 15:59:10|9257|9247|9255.6|9245.6|9257|9247|9255.1|9245.1|13
1629215960000|2021-08-17 15:59:20|9255.8|9245.8|9255.9|9245.9|9255.9|9245.9|9255.8|9245.8|2
1629215970000|2021-08-17 15:59:30|9255.6|9245.6|9254.1|9244.1|9255.6|9245.6|9254.1|9244.1|5
1629215980000|2021-08-17 15:59:40|9254.3|9244.3|9253.4|9243.4|9254.3|9244.3|9252.6|9242.6|10
1629215990000|2021-08-17 15:59:50|9253.6|9243.6|9254.4|9244.4|9256.3|9246.3|9253.6|9243.6|14
1629216000000|2021-08-17 16:00:00|9254.1|9244.1|9251|9241|9254.1|9244.1|9251|9241|16
1629216010000|2021-08-17 16:00:10|9250.9|9240.9|9249.5|9239.5|9250.9|9240.9|9249.5|9239.5|11
1629216020000|2021-08-17 16:00:20|9249.8|9239.8|9249.9|9239.9|9250.8|9240.8|9249.3|9239.3|22
1629216030000|2021-08-17 16:00:30|9250.1|9240.1|9248.4|9238.4|9250.1|9240.1|9248.4|9238.4|10
1629216040000|2021-08-17 16:00:40|9248.1|9238.1|9248.6|9238.6|9248.9|9238.9|9248.1|9238.1|8
1629216050000|2021-08-17 16:00:50|9249.1|9239.1|9248.6|9238.6|9249.6|9239.6|9248.5|9238.5|9
1629216060000|2021-08-17 16:01:00|9248.9|9238.9|9248.6|9238.6|9249.4|9239.4|9248.4|9238.4|12
1629216070000|2021-08-17 16:01:10|9248.4|9238.4|9247.8|9237.8|9249.1|9239.1|9247.8|9237.8|8
1629216080000|2021-08-17 16:01:20|9247.5|9237.5|9246.6|9236.6|9248.3|9238.3|9246.4|9236.4|7
1629216090000|2021-08-17 16:01:30|9246.4|9236.4|9240.3|9230.3|9246.4|9236.4|9240|9230|15
1629216100000|2021-08-17 16:01:40|9240.5|9230.5|9240.8|9230.8|9241.1|9231.1|9239.9|9229.9|9
1629216110000|2021-08-17 16:01:50|9241|9231|9240.3|9230.3|9241|9231|9240.3|9230.3|8
1629216120000|2021-08-17 16:02:00|9240.9|9230.9|9240.4|9230.4|9240.9|9230.9|9240.3|9230.3|5
1629216130000|2021-08-17 16:02:10|9240.5|9230.5|9240.6|9230.6|9240.6|9230.6|9240|9230|6
1629216140000|2021-08-17 16:02:20|9240.4|9230.4|9238.8|9228.8|9241|9231|9238.8|9228.8|6
1629216150000|2021-08-17 16:02:30|9238.5|9228.5|9239.3|9229.3|9240.3|9230.3|9238.5|9228.5|14
1629216160000|2021-08-17 16:02:40|9239|9229|9239.1|9229.1|9239.3|9229.3|9238.4|9228.4|7
1629216170000|2021-08-17 16:02:50|9239.4|9229.4|9238.9|9228.9|9239.4|9229.4|9238.8|9228.8|5
1629216180000|2021-08-17 16:03:00|9239.1|9229.1|9239.4|9229.4|9239.6|9229.6|9239.1|9229.1|8
1629216190000|2021-08-17 16:03:10|9239.6|9229.6|9238.9|9228.9|9239.9|9229.9|9238.1|9228.1|8
1629216210000|2021-08-17 16:03:30|9238.6|9228.6|9238.9|9228.9|9238.9|9228.9|9238.6|9228.6|2
1629216220000|2021-08-17 16:03:40|9238.6|9228.6|9238.5|9228.5|9238.6|9228.6|9237.8|9227.8|10
1629216230000|2021-08-17 16:03:50|9237.5|9227.5|9237.8|9227.8|9238.5|9228.5|9237.5|9227.5|5
1629216240000|2021-08-17 16:04:00|9238|9228|9239.8|9229.8|9240.6|9230.6|9238|9228|10
1629216250000|2021-08-17 16:04:10|9239.5|9229.5|9238.3|9228.3|9239.5|9229.5|9238.3|9228.3|5
1629216260000|2021-08-17 16:04:20|9238.4|9228.4|9237.8|9227.8|9238.4|9228.4|9237.3|9227.3|6
1629216270000|2021-08-17 16:04:30|9238|9228|9239.5|9229.5|9239.5|9229.5|9238|9228|8
1629216280000|2021-08-17 16:04:40|9239.3|9229.3|9237.6|9227.6|9239.3|9229.3|9237.6|9227.6|6
1629216290000|2021-08-17 16:04:50|9237.5|9227.5|9237.6|9227.6|9237.9|9227.9|9237.5|9227.5|3
1629216300000|2021-08-17 16:05:00|9237.9|9227.9|9237.5|9227.5|9237.9|9227.9|9237.5|9227.5|5
1629216310000|2021-08-17 16:05:10|9238.6|9228.6|9238.9|9228.9|9239.4|9229.4|9238.5|9228.5|8
1629216320000|2021-08-17 16:05:20|9239.1|9229.1|9238.8|9228.8|9239.9|9229.9|9238.5|9228.5|11
1629216330000|2021-08-17 16:05:30|9238.9|9228.9|9238.5|9228.5|9239.1|9229.1|9238.5|9228.5|6
1629216340000|2021-08-17 16:05:40|9238.3|9228.3|9238.6|9228.6|9239|9229|9238|9228|8
1629216350000|2021-08-17 16:05:50|9238.9|9228.9|9240.9|9230.9|9240.9|9230.9|9238.9|9228.9|7
1629216360000|2021-08-17 16:06:00|9240.5|9230.5|9239.5|9229.5|9240.5|9230.5|9239.5|9229.5|10
1629216370000|2021-08-17 16:06:10|9239.3|9229.3|9239.8|9229.8|9240.1|9230.1|9239.3|9229.3|7
1629216380000|2021-08-17 16:06:20|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|1
1629216390000|2021-08-17 16:06:30|9239.8|9229.8|9239.8|9229.8|9240|9230|9239.5|9229.5|6
1629216400000|2021-08-17 16:06:40|9239.5|9229.5|9239.9|9229.9|9240|9230|9238.5|9228.5|9
1629216410000|2021-08-17 16:06:50|9239.5|9229.5|9240|9230|9240|9230|9239.5|9229.5|5
1629216420000|2021-08-17 16:07:00|9239.8|9229.8|9240.3|9230.3|9240.8|9230.8|9239.5|9229.5|7
1629216430000|2021-08-17 16:07:10|9240.1|9230.1|9240.3|9230.3|9240.3|9230.3|9239.5|9229.5|5
1629216440000|2021-08-17 16:07:20|9240.1|9230.1|9239.9|9229.9|9240.1|9230.1|9239.9|9229.9|2
1629216450000|2021-08-17 16:07:30|9239.8|9229.8|9239.5|9229.5|9239.8|9229.8|9239.5|9229.5|2
1629216460000|2021-08-17 16:07:40|9239.6|9229.6|9238.5|9228.5|9239.6|9229.6|9238.3|9228.3|6
1629216470000|2021-08-17 16:07:50|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1629216480000|2021-08-17 16:08:00|9238.5|9228.5|9237.4|9227.4|9238.5|9228.5|9236.4|9226.4|8
1629216490000|2021-08-17 16:08:10|9237.6|9227.6|9237.6|9227.6|9237.9|9227.9|9237.6|9227.6|3
1629216500000|2021-08-17 16:08:20|9237.8|9227.8|9239.8|9229.8|9239.8|9229.8|9237.8|9227.8|6
1629216510000|2021-08-17 16:08:30|9239.5|9229.5|9238.9|9228.9|9239.5|9229.5|9238.9|9228.9|6
1629216520000|2021-08-17 16:08:40|9238.8|9228.8|9239.8|9229.8|9239.8|9229.8|9238.8|9228.8|5
1629216530000|2021-08-17 16:08:50|9240|9230|9239.3|9229.3|9240.3|9230.3|9239.3|9229.3|6
1629216540000|2021-08-17 16:09:00|9239|9229|9237.6|9227.6|9239|9229|9237.4|9227.4|6
1629216550000|2021-08-17 16:09:10|9237.4|9227.4|9237.6|9227.6|9237.6|9227.6|9237.4|9227.4|2
1629216560000|2021-08-17 16:09:20|9237.9|9227.9|9236.9|9226.9|9238.3|9228.3|9236.4|9226.4|14
1629216570000|2021-08-17 16:09:30|9236.6|9226.6|9237.4|9227.4|9237.4|9227.4|9236.6|9226.6|13
1629216580000|2021-08-17 16:09:40|9236.9|9226.9|9236.9|9226.9|9237.6|9227.6|9236.4|9226.4|7
1629216590000|2021-08-17 16:09:50|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|9236.3|9226.3|3
1629216600000|2021-08-17 16:10:00|9236.5|9226.5|9238.6|9228.6|9239|9229|9236.4|9226.4|10
1629216610000|2021-08-17 16:10:10|9238.9|9228.9|9238.9|9228.9|9239.4|9229.4|9238.9|9228.9|3
1629216620000|2021-08-17 16:10:20|9238.6|9228.6|9237.5|9227.5|9238.6|9228.6|9237.5|9227.5|3
1629216630000|2021-08-17 16:10:30|9237.3|9227.3|9238.6|9228.6|9238.6|9228.6|9236.6|9226.6|15
1629216640000|2021-08-17 16:10:40|9238.4|9228.4|9238.6|9228.6|9239|9229|9238.1|9228.1|7
1629216650000|2021-08-17 16:10:50|9238.4|9228.4|9238.3|9228.3|9239.5|9229.5|9238.3|9228.3|9
1629216660000|2021-08-17 16:11:00|9237.3|9227.3|9240.9|9230.9|9240.9|9230.9|9237.3|9227.3|11
1629216670000|2021-08-17 16:11:10|9241|9231|9241.4|9231.4|9241.4|9231.4|9240.5|9230.5|7
1629216680000|2021-08-17 16:11:20|9241.6|9231.6|9241.5|9231.5|9243.1|9233.1|9240.9|9230.9|15
1629216690000|2021-08-17 16:11:30|9241.6|9231.6|9241.5|9231.5|9241.6|9231.6|9241.5|9231.5|2
1629216700000|2021-08-17 16:11:40|9241.8|9231.8|9241.8|9231.8|9243|9233|9241.8|9231.8|10
1629216710000|2021-08-17 16:11:50|9241.9|9231.9|9243|9233|9244.1|9234.1|9241.9|9231.9|13
1629216720000|2021-08-17 16:12:00|9242.8|9232.8|9242.1|9232.1|9243.4|9233.4|9242.1|9232.1|11
1629216730000|2021-08-17 16:12:10|9242.3|9232.3|9242.8|9232.8|9244|9234|9242.3|9232.3|7
1629216740000|2021-08-17 16:12:20|9243|9233|9244.1|9234.1|9244.1|9234.1|9243|9233|3
1629216750000|2021-08-17 16:12:30|9243.9|9233.9|9243|9233|9244.9|9234.9|9242.8|9232.8|14
1629216760000|2021-08-17 16:12:40|9243.3|9233.3|9243.4|9233.4|9243.6|9233.6|9242.8|9232.8|9
1629216770000|2021-08-17 16:12:50|9243.3|9233.3|9243.9|9233.9|9244|9234|9243.3|9233.3|4
1629216780000|2021-08-17 16:13:00|9243.8|9233.8|9243.3|9233.3|9244|9234|9243|9233|17
1629216790000|2021-08-17 16:13:10|9244|9234|9243.8|9233.8|9244|9234|9243.5|9233.5|10
1629216800000|2021-08-17 16:13:20|9243.5|9233.5|9244|9234|9244|9234|9242.8|9232.8|14
1629216810000|2021-08-17 16:13:30|9243.8|9233.8|9243.8|9233.8|9244.3|9234.3|9243.5|9233.5|6
1629216820000|2021-08-17 16:13:40|9243.5|9233.5|9243.4|9233.4|9245.4|9235.4|9242.8|9232.8|17
1629216830000|2021-08-17 16:13:50|9243|9233|9243.3|9233.3|9243.5|9233.5|9242.5|9232.5|9
1629216840000|2021-08-17 16:14:00|9243.1|9233.1|9243.6|9233.6|9243.6|9233.6|9241.8|9231.8|8
1629216860000|2021-08-17 16:14:20|9242.1|9232.1|9241.8|9231.8|9242.1|9232.1|9241.8|9231.8|3
1629216870000|2021-08-17 16:14:30|9242|9232|9240.8|9230.8|9242.3|9232.3|9240.8|9230.8|6
1629216880000|2021-08-17 16:14:40|9240.5|9230.5|9241.8|9231.8|9242.1|9232.1|9240.5|9230.5|10
1629216890000|2021-08-17 16:14:50|9241.1|9231.1|9240.5|9230.5|9241.1|9231.1|9240.5|9230.5|4
1629216900000|2021-08-17 16:15:00|9240.9|9230.9|9240.9|9230.9|9241.9|9231.9|9240.5|9230.5|11
1629216910000|2021-08-17 16:15:10|9241.1|9231.1|9241|9231|9241.6|9231.6|9240.5|9230.5|10
1629216920000|2021-08-17 16:15:20|9241.3|9231.3|9240.8|9230.8|9241.9|9231.9|9240.8|9230.8|8
1629216930000|2021-08-17 16:15:30|9241.9|9231.9|9239.3|9229.3|9241.9|9231.9|9239.3|9229.3|8
1629216940000|2021-08-17 16:15:40|9240|9230|9239.3|9229.3|9240|9230|9239.1|9229.1|6
1629216950000|2021-08-17 16:15:50|9238.9|9228.9|9239.4|9229.4|9240.5|9230.5|9238.9|9228.9|8
1629216960000|2021-08-17 16:16:00|9239.1|9229.1|9239.8|9229.8|9240.6|9230.6|9238.9|9228.9|14
1629216970000|2021-08-17 16:16:10|9239.5|9229.5|9239.8|9229.8|9240.3|9230.3|9239.5|9229.5|8
1629216990000|2021-08-17 16:16:30|9239.6|9229.6|9239|9229|9239.6|9229.6|9239|9229|3
1629217000000|2021-08-17 16:16:40|9238.8|9228.8|9238.9|9228.9|9239.6|9229.6|9238|9228|18
1629217010000|2021-08-17 16:16:50|9239.3|9229.3|9237.8|9227.8|9239.4|9229.4|9237.4|9227.4|11
1629217020000|2021-08-17 16:17:00|9237.9|9227.9|9237.3|9227.3|9238.5|9228.5|9237.3|9227.3|8
1629217030000|2021-08-17 16:17:10|9237|9227|9237.3|9227.3|9238|9228|9236.4|9226.4|10
1629217040000|2021-08-17 16:17:20|9237.1|9227.1|9237.1|9227.1|9237.6|9227.6|9236.5|9226.5|14
1629217050000|2021-08-17 16:17:30|9237.3|9227.3|9238.5|9228.5|9239.1|9229.1|9236.9|9226.9|9
1629217060000|2021-08-17 16:17:40|9238.8|9228.8|9237.5|9227.5|9238.8|9228.8|9237.3|9227.3|8
1629217070000|2021-08-17 16:17:50|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1629217080000|2021-08-17 16:18:00|9237.5|9227.5|9237.8|9227.8|9237.8|9227.8|9237.3|9227.3|6
1629217090000|2021-08-17 16:18:10|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237|9227|3
1629217100000|2021-08-17 16:18:20|9236.4|9226.4|9237.3|9227.3|9237.3|9227.3|9236.4|9226.4|3
1629217120000|2021-08-17 16:18:40|9236.4|9226.4|9237.4|9227.4|9237.4|9227.4|9236.4|9226.4|4
1629217130000|2021-08-17 16:18:50|9237|9227|9237.6|9227.6|9237.6|9227.6|9236.1|9226.1|10
1629217140000|2021-08-17 16:19:00|9237.4|9227.4|9237.6|9227.6|9237.6|9227.6|9237.4|9227.4|2
1629217150000|2021-08-17 16:19:10|9237.5|9227.5|9237.6|9227.6|9237.6|9227.6|9236.9|9226.9|6
1629217160000|2021-08-17 16:19:20|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1629217170000|2021-08-17 16:19:30|9237.6|9227.6|9237.8|9227.8|9238.4|9228.4|9237.6|9227.6|5
1629217180000|2021-08-17 16:19:40|9237.1|9227.1|9237.6|9227.6|9237.8|9227.8|9237|9227|10
1629217190000|2021-08-17 16:19:50|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|4
1629217200000|2021-08-17 16:20:00|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|2
1629217210000|2021-08-17 16:20:10|9237.8|9227.8|9239.8|9229.8|9239.8|9229.8|9237.5|9227.5|12
1629217220000|2021-08-17 16:20:20|9239.6|9229.6|9239.5|9229.5|9239.8|9229.8|9239.4|9229.4|7
1629217230000|2021-08-17 16:20:30|9239.4|9229.4|9239.5|9229.5|9239.6|9229.6|9239.4|9229.4|7
1629217240000|2021-08-17 16:20:40|9239.8|9229.8|9239.6|9229.6|9239.9|9229.9|9239|9229|10
1629217250000|2021-08-17 16:20:50|9239.9|9229.9|9239.6|9229.6|9240|9230|9238.8|9228.8|12
1629217260000|2021-08-17 16:21:00|9239.5|9229.5|9239.8|9229.8|9239.8|9229.8|9238.3|9228.3|7
1629217270000|2021-08-17 16:21:10|9240.5|9230.5|9240.1|9230.1|9241.5|9231.5|9240.1|9230.1|9
1629217280000|2021-08-17 16:21:20|9239.8|9229.8|9241.1|9231.1|9241.6|9231.6|9239.5|9229.5|9
1629217290000|2021-08-17 16:21:30|9240.6|9230.6|9240.3|9230.3|9241.4|9231.4|9239.4|9229.4|14
1629217300000|2021-08-17 16:21:40|9240|9230|9239.4|9229.4|9240.8|9230.8|9239.3|9229.3|8
1629217310000|2021-08-17 16:21:50|9238.9|9228.9|9239|9229|9239.5|9229.5|9238.9|9228.9|7
1629217320000|2021-08-17 16:22:00|9238.9|9228.9|9239.4|9229.4|9240|9230|9238.3|9228.3|10
1629217330000|2021-08-17 16:22:10|9239.6|9229.6|9239.4|9229.4|9239.9|9229.9|9239.4|9229.4|3
1629217340000|2021-08-17 16:22:20|9239|9229|9238.5|9228.5|9239.3|9229.3|9238.5|9228.5|6
1629217350000|2021-08-17 16:22:30|9238.6|9228.6|9238.6|9228.6|9238.9|9228.9|9238.5|9228.5|5
1629217360000|2021-08-17 16:22:40|9239.4|9229.4|9238.5|9228.5|9239.4|9229.4|9238.3|9228.3|7
1629217370000|2021-08-17 16:22:50|9238.8|9228.8|9239.5|9229.5|9239.5|9229.5|9238.5|9228.5|6
1629217380000|2021-08-17 16:23:00|9238.9|9228.9|9239.5|9229.5|9239.9|9229.9|9238.9|9228.9|9
1629217390000|2021-08-17 16:23:10|9239.4|9229.4|9237.8|9227.8|9239.4|9229.4|9237.8|9227.8|7
1629217400000|2021-08-17 16:23:20|9238|9228|9237.8|9227.8|9238|9228|9237.8|9227.8|7
1629217410000|2021-08-17 16:23:30|9237.5|9227.5|9236.8|9226.8|9237.5|9227.5|9236.6|9226.6|3
1629217420000|2021-08-17 16:23:40|9236.5|9226.5|9236.8|9226.8|9236.8|9226.8|9236.5|9226.5|6
1629217430000|2021-08-17 16:23:50|9236.6|9226.6|9237.4|9227.4|9237.6|9227.6|9236.1|9226.1|7
1629217440000|2021-08-17 16:24:00|9237.1|9227.1|9236.8|9226.8|9237.1|9227.1|9236.8|9226.8|2
1629217460000|2021-08-17 16:24:20|9236.6|9226.6|9237.4|9227.4|9237.4|9227.4|9236.6|9226.6|5
1629217490000|2021-08-17 16:24:50|9237.1|9227.1|9236.9|9226.9|9237.1|9227.1|9236.9|9226.9|2
1629217500000|2021-08-17 16:25:00|9236.6|9226.6|9236.4|9226.4|9236.6|9226.6|9236.1|9226.1|4
1629217510000|2021-08-17 16:25:10|9236.1|9226.1|9236.8|9226.8|9236.9|9226.9|9235.9|9225.9|7
1629217520000|2021-08-17 16:25:20|9237|9227|9237.5|9227.5|9237.5|9227.5|9237|9227|3
1629217530000|2021-08-17 16:25:30|9237.4|9227.4|9236.5|9226.5|9237.5|9227.5|9236.5|9226.5|6
1629217540000|2021-08-17 16:25:40|9236.8|9226.8|9236.1|9226.1|9236.8|9226.8|9236.1|9226.1|4
1629217550000|2021-08-17 16:25:50|9236.4|9226.4|9236.6|9226.6|9236.9|9226.9|9236.4|9226.4|5
1629217560000|2021-08-17 16:26:00|9237|9227|9237.3|9227.3|9237.3|9227.3|9237|9227|2
1629217570000|2021-08-17 16:26:10|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|1
1629217580000|2021-08-17 16:26:20|9237.4|9227.4|9237.1|9227.1|9237.4|9227.4|9237.1|9227.1|2
1629217590000|2021-08-17 16:26:30|9237.4|9227.4|9239.3|9229.3|9239.3|9229.3|9237.4|9227.4|7
1629217600000|2021-08-17 16:26:40|9239|9229|9239.3|9229.3|9239.3|9229.3|9238.9|9228.9|4
1629217610000|2021-08-17 16:26:50|9239.4|9229.4|9240.1|9230.1|9240.3|9230.3|9239.4|9229.4|4
1629217620000|2021-08-17 16:27:00|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|1
1629217630000|2021-08-17 16:27:10|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|1
1629217650000|2021-08-17 16:27:30|9239.9|9229.9|9239.6|9229.6|9239.9|9229.9|9239.4|9229.4|3
1629217660000|2021-08-17 16:27:40|9239.8|9229.8|9239.6|9229.6|9239.8|9229.8|9239.4|9229.4|4
1629217670000|2021-08-17 16:27:50|9239.9|9229.9|9239.8|9229.8|9239.9|9229.9|9238.6|9228.6|7
1629217680000|2021-08-17 16:28:00|9240.1|9230.1|9239.4|9229.4|9240.1|9230.1|9239.4|9229.4|2
1629217690000|2021-08-17 16:28:10|9239.9|9229.9|9239.6|9229.6|9239.9|9229.9|9239.3|9229.3|4
1629217700000|2021-08-17 16:28:20|9239.4|9229.4|9239.1|9229.1|9239.4|9229.4|9239.1|9229.1|2
1629217710000|2021-08-17 16:28:30|9239.4|9229.4|9239.4|9229.4|9239.4|9229.4|9239.4|9229.4|1
1629217720000|2021-08-17 16:28:40|9239.1|9229.1|9239.5|9229.5|9239.6|9229.6|9239.1|9229.1|6
1629217740000|2021-08-17 16:29:00|9238.8|9228.8|9239.6|9229.6|9239.6|9229.6|9238.8|9228.8|2
1629217750000|2021-08-17 16:29:10|9239.1|9229.1|9239.6|9229.6|9239.6|9229.6|9239.1|9229.1|2
1629217760000|2021-08-17 16:29:20|9239.4|9229.4|9238.1|9228.1|9239.4|9229.4|9238.1|9228.1|6
1629217770000|2021-08-17 16:29:30|9237.9|9227.9|9237|9227|9238.1|9228.1|9236.6|9226.6|8
1629217780000|2021-08-17 16:29:40|9237.1|9227.1|9236.8|9226.8|9237.4|9227.4|9236.5|9226.5|6
1629217790000|2021-08-17 16:29:50|9236.6|9226.6|9236.1|9226.1|9236.6|9226.6|9235.6|9225.6|10
1629217800000|2021-08-17 16:30:00|9236.5|9226.5|9235.8|9225.8|9236.5|9226.5|9235.3|9225.3|9
1629217810000|2021-08-17 16:30:10|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235|9225|5
1629217820000|2021-08-17 16:30:20|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|2
1629217830000|2021-08-17 16:30:30|9234.6|9224.6|9234.5|9224.5|9234.9|9224.9|9233.9|9223.9|12
1629217840000|2021-08-17 16:30:40|9234.4|9224.4|9234.3|9224.3|9234.5|9224.5|9234.3|9224.3|4
1629217850000|2021-08-17 16:30:50|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9233.6|9223.6|13
1629217860000|2021-08-17 16:31:00|9234.5|9224.5|9233.9|9223.9|9235.1|9225.1|9233.6|9223.6|12
1629217870000|2021-08-17 16:31:10|9233.6|9223.6|9233.5|9223.5|9233.9|9223.9|9233.3|9223.3|6
1629217880000|2021-08-17 16:31:20|9233.6|9223.6|9234.3|9224.3|9234.3|9224.3|9233.4|9223.4|8
1629217890000|2021-08-17 16:31:30|9234|9224|9233.4|9223.4|9234|9224|9233.1|9223.1|7
1629217900000|2021-08-17 16:31:40|9233.1|9223.1|9234|9224|9234.1|9224.1|9233.1|9223.1|6
1629217910000|2021-08-17 16:31:50|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1629217920000|2021-08-17 16:32:00|9234.6|9224.6|9235.1|9225.1|9235.5|9225.5|9234.6|9224.6|8
1629217930000|2021-08-17 16:32:10|9234.9|9224.9|9234.8|9224.8|9235|9225|9234.5|9224.5|8
1629217940000|2021-08-17 16:32:20|9235|9225|9235.3|9225.3|9235.5|9225.5|9234.9|9224.9|5
1629217950000|2021-08-17 16:32:30|9235.5|9225.5|9235|9225|9235.5|9225.5|9235|9225|7
1629217960000|2021-08-17 16:32:40|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|2
1629217970000|2021-08-17 16:32:50|9235.3|9225.3|9235.4|9225.4|9235.5|9225.5|9234.8|9224.8|7
1629217980000|2021-08-17 16:33:00|9235.6|9225.6|9235|9225|9235.6|9225.6|9235|9225|8
1629217990000|2021-08-17 16:33:10|9235.3|9225.3|9234.9|9224.9|9235.8|9225.8|9234.6|9224.6|6
1629218000000|2021-08-17 16:33:20|9234.6|9224.6|9233.9|9223.9|9234.9|9224.9|9233.9|9223.9|8
1629218020000|2021-08-17 16:33:40|9234|9224|9234.9|9224.9|9234.9|9224.9|9234|9224|2
1629218030000|2021-08-17 16:33:50|9234.5|9224.5|9234.6|9224.6|9234.9|9224.9|9234.5|9224.5|7
1629218040000|2021-08-17 16:34:00|9234.3|9224.3|9234.5|9224.5|9234.5|9224.5|9234|9224|4
1629218050000|2021-08-17 16:34:10|9234.3|9224.3|9234.6|9224.6|9234.9|9224.9|9234.3|9224.3|6
1629218060000|2021-08-17 16:34:20|9234.8|9224.8|9234.5|9224.5|9235.3|9225.3|9234.5|9224.5|7
1629218070000|2021-08-17 16:34:30|9234.4|9224.4|9235.4|9225.4|9235.4|9225.4|9234.4|9224.4|5
1629218080000|2021-08-17 16:34:40|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234.3|9224.3|5
1629218100000|2021-08-17 16:35:00|9234.5|9224.5|9234.4|9224.4|9234.5|9224.5|9234.1|9224.1|3
1629218120000|2021-08-17 16:35:20|9234.5|9224.5|9234.1|9224.1|9234.8|9224.8|9234.1|9224.1|5
1629218130000|2021-08-17 16:35:30|9234.3|9224.3|9234|9224|9234.3|9224.3|9234|9224|2
1629218140000|2021-08-17 16:35:40|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1629218150000|2021-08-17 16:35:50|9234|9224|9234|9224|9234|9224|9234|9224|1
1629218160000|2021-08-17 16:36:00|9234.1|9224.1|9233.4|9223.4|9235.3|9225.3|9233.4|9223.4|8
1629218170000|2021-08-17 16:36:10|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9232.9|9222.9|3
1629218180000|2021-08-17 16:36:20|9233.5|9223.5|9233.1|9223.1|9233.5|9223.5|9233.1|9223.1|2
1629218190000|2021-08-17 16:36:30|9233.4|9223.4|9233.4|9223.4|9233.4|9223.4|9233.4|9223.4|1
1629218200000|2021-08-17 16:36:40|9233.8|9223.8|9233.5|9223.5|9233.8|9223.8|9233.5|9223.5|2
1629218210000|2021-08-17 16:36:50|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9232.9|9222.9|3
1629218220000|2021-08-17 16:37:00|9233.4|9223.4|9233.1|9223.1|9233.4|9223.4|9233.1|9223.1|4
1629218240000|2021-08-17 16:37:20|9232.9|9222.9|9232.6|9222.6|9232.9|9222.9|9232.6|9222.6|2
1629218250000|2021-08-17 16:37:30|9232.9|9222.9|9233.5|9223.5|9233.5|9223.5|9232.9|9222.9|6
1629218260000|2021-08-17 16:37:40|9233.1|9223.1|9232.4|9222.4|9233.1|9223.1|9231.9|9221.9|10
1629218270000|2021-08-17 16:37:50|9232.1|9222.1|9232|9222|9232.1|9222.1|9232|9222|2
1629218280000|2021-08-17 16:38:00|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.1|9222.1|3
1629218290000|2021-08-17 16:38:10|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|1
1629218300000|2021-08-17 16:38:20|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1629218310000|2021-08-17 16:38:30|9232.1|9222.1|9233.4|9223.4|9233.4|9223.4|9232.1|9222.1|4
1629218320000|2021-08-17 16:38:40|9233.5|9223.5|9233.8|9223.8|9234.1|9224.1|9233.3|9223.3|7
1629218330000|2021-08-17 16:38:50|9233.5|9223.5|9233|9223|9234.1|9224.1|9233|9223|7
1629218340000|2021-08-17 16:39:00|9233.4|9223.4|9233|9223|9233.4|9223.4|9232.8|9222.8|7
1629218350000|2021-08-17 16:39:10|9232.8|9222.8|9233|9223|9233|9223|9232.8|9222.8|2
1629218360000|2021-08-17 16:39:20|9232.8|9222.8|9233|9223|9233.1|9223.1|9232.8|9222.8|4
1629218370000|2021-08-17 16:39:30|9233.1|9223.1|9233.4|9223.4|9233.4|9223.4|9233.1|9223.1|2
1629218380000|2021-08-17 16:39:40|9233.1|9223.1|9233|9223|9233.1|9223.1|9233|9223|2
1629218390000|2021-08-17 16:39:50|9233.1|9223.1|9233.4|9223.4|9233.6|9223.6|9233.1|9223.1|4
1629218400000|2021-08-17 16:40:00|9233.1|9223.1|9233|9223|9233.4|9223.4|9233|9223|3
1629218410000|2021-08-17 16:40:10|9232.8|9222.8|9233.1|9223.1|9233.5|9223.5|9232.8|9222.8|8
1629218420000|2021-08-17 16:40:20|9233.4|9223.4|9233.4|9223.4|9234.6|9224.6|9233.4|9223.4|10
1629218430000|2021-08-17 16:40:30|9233.1|9223.1|9233.4|9223.4|9233.4|9223.4|9233.1|9223.1|2
1629218440000|2021-08-17 16:40:40|9233.1|9223.1|9233.4|9223.4|9233.4|9223.4|9233.1|9223.1|6
1629218450000|2021-08-17 16:40:50|9233.5|9223.5|9233|9223|9233.5|9223.5|9233|9223|7
1629218470000|2021-08-17 16:41:10|9233.3|9223.3|9233.1|9223.1|9233.3|9223.3|9233.1|9223.1|2
1629218480000|2021-08-17 16:41:20|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1629218490000|2021-08-17 16:41:30|9233.5|9223.5|9233.9|9223.9|9234.1|9224.1|9233.1|9223.1|6
1629218500000|2021-08-17 16:41:40|9234.1|9224.1|9235.5|9225.5|9235.6|9225.6|9233.8|9223.8|6
1629218510000|2021-08-17 16:41:50|9235.8|9225.8|9234.8|9224.8|9235.8|9225.8|9234.8|9224.8|10
1629218520000|2021-08-17 16:42:00|9234.9|9224.9|9235.5|9225.5|9235.9|9225.9|9234.9|9224.9|6
1629218530000|2021-08-17 16:42:10|9235.3|9225.3|9234.8|9224.8|9235.4|9225.4|9234.8|9224.8|6
1629218540000|2021-08-17 16:42:20|9235.9|9225.9|9236.1|9226.1|9236.1|9226.1|9235.9|9225.9|4
1629218550000|2021-08-17 16:42:30|9236.4|9226.4|9236.3|9226.3|9236.4|9226.4|9235.5|9225.5|12
1629218560000|2021-08-17 16:42:40|9236|9226|9235.8|9225.8|9236|9226|9235.8|9225.8|2
1629218580000|2021-08-17 16:43:00|9236|9226|9237.3|9227.3|9237.3|9227.3|9236|9226|2
1629218590000|2021-08-17 16:43:10|9237.5|9227.5|9237.4|9227.4|9237.9|9227.9|9237.4|9227.4|3
1629218600000|2021-08-17 16:43:20|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237.1|9227.1|3
1629218610000|2021-08-17 16:43:30|9237.5|9227.5|9237.3|9227.3|9237.8|9227.8|9237.3|9227.3|4
1629218620000|2021-08-17 16:43:40|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|1
1629218630000|2021-08-17 16:43:50|9237.5|9227.5|9238.5|9228.5|9238.5|9228.5|9237.4|9227.4|5
1629218640000|2021-08-17 16:44:00|9238.3|9228.3|9238.3|9228.3|9238.4|9228.4|9237.9|9227.9|6
1629218650000|2021-08-17 16:44:10|9238.1|9228.1|9237.5|9227.5|9238.1|9228.1|9237.5|9227.5|7
1629218660000|2021-08-17 16:44:20|9237.8|9227.8|9237.5|9227.5|9237.8|9227.8|9237.5|9227.5|4
1629218670000|2021-08-17 16:44:30|9237.6|9227.6|9238|9228|9238|9228|9237.5|9227.5|4
1629218700000|2021-08-17 16:45:00|9238.1|9228.1|9238.4|9228.4|9239.4|9229.4|9238.1|9228.1|7
1629218710000|2021-08-17 16:45:10|9237.8|9227.8|9237.3|9227.3|9238.6|9228.6|9237.3|9227.3|9
1629218720000|2021-08-17 16:45:20|9237.5|9227.5|9236.3|9226.3|9237.6|9227.6|9236|9226|9
1629218730000|2021-08-17 16:45:30|9236.5|9226.5|9237.3|9227.3|9237.3|9227.3|9236.5|9226.5|2
1629218740000|2021-08-17 16:45:40|9237|9227|9236.5|9226.5|9237|9227|9236.5|9226.5|4
1629218750000|2021-08-17 16:45:50|9236.3|9226.3|9236.8|9226.8|9236.8|9226.8|9236.3|9226.3|3
1629218760000|2021-08-17 16:46:00|9236.5|9226.5|9236.8|9226.8|9236.8|9226.8|9236.5|9226.5|2
1629218770000|2021-08-17 16:46:10|9236.5|9226.5|9236.4|9226.4|9236.8|9226.8|9236.3|9226.3|7
1629218780000|2021-08-17 16:46:20|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|9236.8|9226.8|1
1629218790000|2021-08-17 16:46:30|9236.5|9226.5|9237.1|9227.1|9237.5|9227.5|9236.5|9226.5|5
1629218810000|2021-08-17 16:46:50|9237.4|9227.4|9237.3|9227.3|9237.4|9227.4|9236.8|9226.8|6
1629218820000|2021-08-17 16:47:00|9237|9227|9236.5|9226.5|9237.3|9227.3|9235.8|9225.8|9
1629218840000|2021-08-17 16:47:20|9236.3|9226.3|9235.8|9225.8|9236.5|9226.5|9235.5|9225.5|6
1629218850000|2021-08-17 16:47:30|9235.5|9225.5|9234.8|9224.8|9235.8|9225.8|9234.8|9224.8|9
1629218860000|2021-08-17 16:47:40|9235.5|9225.5|9236.3|9226.3|9236.3|9226.3|9235.3|9225.3|3
1629218870000|2021-08-17 16:47:50|9236|9226|9235.5|9225.5|9236.3|9226.3|9235.3|9225.3|8
1629218880000|2021-08-17 16:48:00|9236.3|9226.3|9236.5|9226.5|9236.5|9226.5|9235.3|9225.3|8
1629218890000|2021-08-17 16:48:10|9236.3|9226.3|9235.5|9225.5|9236.3|9226.3|9235.5|9225.5|3
1629218900000|2021-08-17 16:48:20|9235.6|9225.6|9236.5|9226.5|9236.5|9226.5|9235.3|9225.3|5
1629218910000|2021-08-17 16:48:30|9236.3|9226.3|9235.3|9225.3|9236.3|9226.3|9235.3|9225.3|4
1629218930000|2021-08-17 16:48:50|9235.1|9225.1|9235|9225|9235.1|9225.1|9235|9225|2
1629218940000|2021-08-17 16:49:00|9235.1|9225.1|9235.6|9225.6|9235.9|9225.9|9234.8|9224.8|7
1629218950000|2021-08-17 16:49:10|9235.9|9225.9|9236.3|9226.3|9236.3|9226.3|9235.6|9225.6|5
1629218970000|2021-08-17 16:49:30|9235.9|9225.9|9236.5|9226.5|9236.5|9226.5|9235.3|9225.3|5
1629218980000|2021-08-17 16:49:40|9236.9|9226.9|9236.8|9226.8|9237.1|9227.1|9236.5|9226.5|6
1629218990000|2021-08-17 16:49:50|9237|9227|9236.1|9226.1|9237.5|9227.5|9236.1|9226.1|8
1629219000000|2021-08-17 16:50:00|9236.3|9226.3|9237.5|9227.5|9238.1|9228.1|9236.3|9226.3|9
1629219010000|2021-08-17 16:50:10|9237.9|9227.9|9237.3|9227.3|9239.3|9229.3|9237.3|9227.3|8
1629219020000|2021-08-17 16:50:20|9237|9227|9237.4|9227.4|9237.6|9227.6|9236.5|9226.5|10
1629219030000|2021-08-17 16:50:30|9237.6|9227.6|9237.9|9227.9|9237.9|9227.9|9237.4|9227.4|9
1629219050000|2021-08-17 16:50:50|9238.1|9228.1|9237.8|9227.8|9238.1|9228.1|9237.6|9227.6|3
1629219060000|2021-08-17 16:51:00|9237.5|9227.5|9237.4|9227.4|9237.8|9227.8|9236.4|9226.4|9
1629219070000|2021-08-17 16:51:10|9236.9|9226.9|9238.1|9228.1|9238.3|9228.3|9236.6|9226.6|13
1629219080000|2021-08-17 16:51:20|9238.3|9228.3|9238.1|9228.1|9238.3|9228.3|9238.1|9228.1|14
1629219090000|2021-08-17 16:51:30|9238.3|9228.3|9238.3|9228.3|9238.9|9228.9|9238.1|9228.1|14
1629219100000|2021-08-17 16:51:40|9238.5|9228.5|9237.1|9227.1|9238.5|9228.5|9237.1|9227.1|6
1629219110000|2021-08-17 16:51:50|9236.8|9226.8|9238|9228|9238.6|9228.6|9236.6|9226.6|9
1629219140000|2021-08-17 16:52:20|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1629219150000|2021-08-17 16:52:30|9237.8|9227.8|9237.1|9227.1|9238|9228|9236.8|9226.8|10
1629219160000|2021-08-17 16:52:40|9237.4|9227.4|9238|9228|9238.5|9228.5|9237.4|9227.4|7
1629219170000|2021-08-17 16:52:50|9237.4|9227.4|9238.9|9228.9|9238.9|9228.9|9237.4|9227.4|7
1629219180000|2021-08-17 16:53:00|9238.6|9228.6|9238.1|9228.1|9239.4|9229.4|9237.8|9227.8|17
1629219190000|2021-08-17 16:53:10|9238.3|9228.3|9238|9228|9238.4|9228.4|9237.8|9227.8|16
1629219200000|2021-08-17 16:53:20|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1629219210000|2021-08-17 16:53:30|9237.9|9227.9|9238.4|9228.4|9238.9|9228.9|9237.9|9227.9|4
1629219220000|2021-08-17 16:53:40|9238.6|9228.6|9238.3|9228.3|9238.8|9228.8|9238.3|9228.3|7
1629219230000|2021-08-17 16:53:50|9238.1|9228.1|9238.3|9228.3|9238.3|9228.3|9237.4|9227.4|7
1629219240000|2021-08-17 16:54:00|9238.4|9228.4|9239.3|9229.3|9239.3|9229.3|9237.9|9227.9|14
1629219250000|2021-08-17 16:54:10|9238.9|9228.9|9239.3|9229.3|9239.3|9229.3|9238.4|9228.4|5
1629219260000|2021-08-17 16:54:20|9238.9|9228.9|9238.9|9228.9|9239.3|9229.3|9238.4|9228.4|5
1629219280000|2021-08-17 16:54:40|9239|9229|9239.4|9229.4|9239.4|9229.4|9239|9229|3
1629219290000|2021-08-17 16:54:50|9239|9229|9238.8|9228.8|9239|9229|9238.4|9228.4|7
1629219300000|2021-08-17 16:55:00|9238.4|9228.4|9237.5|9227.5|9238.9|9228.9|9236.8|9226.8|13
1629219310000|2021-08-17 16:55:10|9237.3|9227.3|9237.5|9227.5|9238|9228|9237.3|9227.3|5
1629219320000|2021-08-17 16:55:20|9237.3|9227.3|9237.3|9227.3|9237.5|9227.5|9237.3|9227.3|3
1629219330000|2021-08-17 16:55:30|9237|9227|9236.8|9226.8|9237|9227|9236.8|9226.8|4
1629219350000|2021-08-17 16:55:50|9236.5|9226.5|9236.3|9226.3|9236.5|9226.5|9235.5|9225.5|10
1629219360000|2021-08-17 16:56:00|9236|9226|9235.5|9225.5|9236.3|9226.3|9235|9225|6
1629219370000|2021-08-17 16:56:10|9235.8|9225.8|9236.8|9226.8|9237|9227|9235.8|9225.8|10
1629219380000|2021-08-17 16:56:20|9237|9227|9237.8|9227.8|9237.8|9227.8|9237|9227|4
1629219390000|2021-08-17 16:56:30|9238|9228|9238.5|9228.5|9238.8|9228.8|9237.5|9227.5|10
1629219400000|2021-08-17 16:56:40|9238.3|9228.3|9238.8|9228.8|9238.8|9228.8|9237.8|9227.8|6
1629219410000|2021-08-17 16:56:50|9238.5|9228.5|9237.3|9227.3|9238.5|9228.5|9237.3|9227.3|6
1629219420000|2021-08-17 16:57:00|9237.5|9227.5|9238.5|9228.5|9238.5|9228.5|9237.5|9227.5|9
1629219430000|2021-08-17 16:57:10|9238.3|9228.3|9237.3|9227.3|9238.3|9228.3|9237|9227|5
1629219440000|2021-08-17 16:57:20|9237.5|9227.5|9236.5|9226.5|9237.8|9227.8|9236.3|9226.3|6
1629219450000|2021-08-17 16:57:30|9236.8|9226.8|9237.3|9227.3|9237.5|9227.5|9236.8|9226.8|7
1629219460000|2021-08-17 16:57:40|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237.1|9227.1|7
1629219470000|2021-08-17 16:57:50|9237.5|9227.5|9238.5|9228.5|9238.5|9228.5|9237.5|9227.5|3
1629219480000|2021-08-17 16:58:00|9238.8|9228.8|9237.3|9227.3|9238.8|9228.8|9237.3|9227.3|12
1629219490000|2021-08-17 16:58:10|9237|9227|9238|9228|9238|9228|9237|9227|3
1629219500000|2021-08-17 16:58:20|9238.3|9228.3|9238|9228|9238.3|9228.3|9238|9228|2
1629219510000|2021-08-17 16:58:30|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.5|9227.5|3
1629219520000|2021-08-17 16:58:40|9238|9228|9238.5|9228.5|9238.8|9228.8|9238|9228|6
1629219530000|2021-08-17 16:58:50|9238.8|9228.8|9237.5|9227.5|9238.8|9228.8|9237.3|9227.3|11
1629219540000|2021-08-17 16:59:00|9237|9227|9237.3|9227.3|9237.5|9227.5|9235.3|9225.3|16
1629219550000|2021-08-17 16:59:10|9237.5|9227.5|9235|9225|9237.5|9227.5|9234.5|9224.5|21
1629219560000|2021-08-17 16:59:20|9235.5|9225.5|9236.5|9226.5|9236.8|9226.8|9234.5|9224.5|18
1629244920000|2021-08-18 00:02:00|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266|9256|6
1629244930000|2021-08-18 00:02:10|9266.6|9256.6|9267.1|9257.1|9267.1|9257.1|9266.6|9256.6|3
1629244950000|2021-08-18 00:02:30|9267.6|9257.6|9267.8|9257.8|9267.8|9257.8|9267.6|9257.6|2
1629244960000|2021-08-18 00:02:40|9267.4|9257.4|9267.9|9257.9|9267.9|9257.9|9267.4|9257.4|2
1629244970000|2021-08-18 00:02:50|9268.1|9258.1|9266.8|9256.8|9268.1|9258.1|9266.8|9256.8|4
1629244980000|2021-08-18 00:03:00|9267.3|9257.3|9266.1|9256.1|9267.3|9257.3|9266.1|9256.1|3
1629244990000|2021-08-18 00:03:10|9266.4|9256.4|9266.1|9256.1|9266.4|9256.4|9266.1|9256.1|4
1629245000000|2021-08-18 00:03:20|9265.4|9255.4|9262.4|9252.4|9265.4|9255.4|9262.4|9252.4|4
1629245010000|2021-08-18 00:03:30|9261.9|9251.9|9261.6|9251.6|9261.9|9251.9|9260.9|9250.9|5
1629245020000|2021-08-18 00:03:40|9261.4|9251.4|9259.3|9249.3|9261.4|9251.4|9259.3|9249.3|4
1629245040000|2021-08-18 00:04:00|9259|9249|9257.5|9247.5|9259|9249|9257.5|9247.5|7
1629245050000|2021-08-18 00:04:10|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|1
1629245060000|2021-08-18 00:04:20|9257.6|9247.6|9257.1|9247.1|9257.6|9247.6|9257.1|9247.1|2
1629245070000|2021-08-18 00:04:30|9256.9|9246.9|9256.6|9246.6|9256.9|9246.9|9256.6|9246.6|2
1629245080000|2021-08-18 00:04:40|9256.9|9246.9|9257.1|9247.1|9257.1|9247.1|9256.9|9246.9|2
1629245090000|2021-08-18 00:04:50|9258|9248|9257.6|9247.6|9258|9248|9257.6|9247.6|2
1629245250000|2021-08-18 00:07:30|9258.5|9248.5|9261.1|9251.1|9261.1|9251.1|9258.5|9248.5|2
1629245270000|2021-08-18 00:07:50|9261.4|9251.4|9262.1|9252.1|9262.1|9252.1|9261.4|9251.4|2
1629245290000|2021-08-18 00:08:10|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|1
1629245300000|2021-08-18 00:08:20|9264.4|9254.4|9265.9|9255.9|9265.9|9255.9|9264.4|9254.4|3
1629245310000|2021-08-18 00:08:30|9265.6|9255.6|9265.9|9255.9|9265.9|9255.9|9265.6|9255.6|2
1629245320000|2021-08-18 00:08:40|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|1
1629245330000|2021-08-18 00:08:50|9265.9|9255.9|9269.5|9259.5|9269.5|9259.5|9265.9|9255.9|6
1629245340000|2021-08-18 00:09:00|9269.6|9259.6|9270.3|9260.3|9270.3|9260.3|9269.6|9259.6|2
1629245350000|2021-08-18 00:09:10|9270.4|9260.4|9270.3|9260.3|9270.4|9260.4|9270.3|9260.3|2
1629245380000|2021-08-18 00:09:40|9270.5|9260.5|9270.4|9260.4|9270.5|9260.5|9270.4|9260.4|2
1629245400000|2021-08-18 00:10:00|9270.1|9260.1|9270.1|9260.1|9270.4|9260.4|9270.1|9260.1|3
1629245440000|2021-08-18 00:10:40|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|9270.4|9260.4|1
1629245460000|2021-08-18 00:11:00|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1629245470000|2021-08-18 00:11:10|9271|9261|9266.9|9256.9|9272.5|9262.5|9266.9|9256.9|4
1629245510000|2021-08-18 00:11:50|9269|9259|9270.3|9260.3|9270.3|9260.3|9269|9259|2
1629245520000|2021-08-18 00:12:00|9272.3|9262.3|9272|9262|9272.3|9262.3|9272|9262|2
1629245530000|2021-08-18 00:12:10|9271.4|9261.4|9271.8|9261.8|9271.8|9261.8|9271.4|9261.4|2
1629245540000|2021-08-18 00:12:20|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|1
1629245590000|2021-08-18 00:13:10|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|1
1629245600000|2021-08-18 00:13:20|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1629245610000|2021-08-18 00:13:30|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1629245640000|2021-08-18 00:14:00|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1629245700000|2021-08-18 00:15:00|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|1
1629245720000|2021-08-18 00:15:20|9272.9|9262.9|9276|9266|9276.1|9266.1|9272.9|9262.9|3
1629245730000|2021-08-18 00:15:30|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1629245760000|2021-08-18 00:16:00|9276|9266|9275|9265|9276|9266|9275|9265|3
1629245770000|2021-08-18 00:16:10|9274.8|9264.8|9274.1|9264.1|9274.8|9264.8|9274.1|9264.1|2
1629245790000|2021-08-18 00:16:30|9274|9264|9274|9264|9274|9264|9274|9264|1
1629245800000|2021-08-18 00:16:40|9274.4|9264.4|9274.9|9264.9|9274.9|9264.9|9274.4|9264.4|2
1629245810000|2021-08-18 00:16:50|9274.6|9264.6|9274.1|9264.1|9274.6|9264.6|9274.1|9264.1|3
1629245830000|2021-08-18 00:17:10|9273.9|9263.9|9272.4|9262.4|9273.9|9263.9|9272.4|9262.4|3
1629245850000|2021-08-18 00:17:30|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1629245880000|2021-08-18 00:18:00|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1629245900000|2021-08-18 00:18:20|9273.1|9263.1|9274.6|9264.6|9274.6|9264.6|9273.1|9263.1|3
1629245910000|2021-08-18 00:18:30|9274.9|9264.9|9275.1|9265.1|9275.1|9265.1|9274.9|9264.9|2
1629245920000|2021-08-18 00:18:40|9275|9265|9275|9265|9275|9265|9275|9265|1
1629245930000|2021-08-18 00:18:50|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|1
1629245980000|2021-08-18 00:19:40|9274.6|9264.6|9274.6|9264.6|9274.6|9264.6|9274.6|9264.6|1
1629246000000|2021-08-18 00:20:00|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|9273.9|9263.9|1
1629246030000|2021-08-18 00:20:30|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1629246050000|2021-08-18 00:20:50|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1629246060000|2021-08-18 00:21:00|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1629246080000|2021-08-18 00:21:20|9272.3|9262.3|9271|9261|9272.3|9262.3|9270.9|9260.9|3
1629246110000|2021-08-18 00:21:50|9270.6|9260.6|9270.4|9260.4|9270.6|9260.6|9270.4|9260.4|2
1629246120000|2021-08-18 00:22:00|9270.6|9260.6|9271.3|9261.3|9271.3|9261.3|9270.6|9260.6|2
1629246140000|2021-08-18 00:22:20|9271|9261|9271.6|9261.6|9271.6|9261.6|9270.4|9260.4|7
1629246150000|2021-08-18 00:22:30|9272|9262|9271.9|9261.9|9272.4|9262.4|9271.9|9261.9|4
1629246160000|2021-08-18 00:22:40|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|1
1629246180000|2021-08-18 00:23:00|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1629246200000|2021-08-18 00:23:20|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|1
1629246210000|2021-08-18 00:23:30|9270.5|9260.5|9271.5|9261.5|9271.5|9261.5|9270.5|9260.5|2
1629246220000|2021-08-18 00:23:40|9271|9261|9271|9261|9271|9261|9271|9261|1
1629246230000|2021-08-18 00:23:50|9270.8|9260.8|9270.9|9260.9|9270.9|9260.9|9270.8|9260.8|2
1629246240000|2021-08-18 00:24:00|9271.1|9261.1|9272|9262|9272.1|9262.1|9271.1|9261.1|3
1629246250000|2021-08-18 00:24:10|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1629246260000|2021-08-18 00:24:20|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1629246290000|2021-08-18 00:24:50|9271.3|9261.3|9271.1|9261.1|9271.3|9261.3|9271.1|9261.1|2
1629246330000|2021-08-18 00:25:30|9271.4|9261.4|9271.1|9261.1|9271.4|9261.4|9271.1|9261.1|2
1629246370000|2021-08-18 00:26:10|9271.4|9261.4|9271.6|9261.6|9271.6|9261.6|9271.4|9261.4|2
1629246380000|2021-08-18 00:26:20|9271.9|9261.9|9274.8|9264.8|9274.8|9264.8|9271.9|9261.9|5
1629246400000|2021-08-18 00:26:40|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1629246410000|2021-08-18 00:26:50|9275|9265|9274.3|9264.3|9275|9265|9274.3|9264.3|2
1629246420000|2021-08-18 00:27:00|9274.6|9264.6|9275.1|9265.1|9275.1|9265.1|9274.6|9264.6|2
1629246430000|2021-08-18 00:27:10|9275|9265|9275|9265|9275|9265|9275|9265|1
1629246440000|2021-08-18 00:27:20|9275.1|9265.1|9275.4|9265.4|9275.4|9265.4|9275.1|9265.1|3
1629246450000|2021-08-18 00:27:30|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|1
1629246470000|2021-08-18 00:27:50|9275.4|9265.4|9275.6|9265.6|9275.6|9265.6|9275.4|9265.4|2
1629246480000|2021-08-18 00:28:00|9275.4|9265.4|9275.6|9265.6|9275.9|9265.9|9275.4|9265.4|3
1629246520000|2021-08-18 00:28:40|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1629246540000|2021-08-18 00:29:00|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|9275.6|9265.6|1
1629246550000|2021-08-18 00:29:10|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|1
1629246570000|2021-08-18 00:29:30|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|9276.1|9266.1|1
1629246600000|2021-08-18 00:30:00|9276.3|9266.3|9276.4|9266.4|9276.4|9266.4|9276.1|9266.1|3
1629246610000|2021-08-18 00:30:10|9276.5|9266.5|9277.3|9267.3|9277.3|9267.3|9276.5|9266.5|2
1629246620000|2021-08-18 00:30:20|9276.9|9266.9|9276.9|9266.9|9276.9|9266.9|9276.9|9266.9|1
1629246640000|2021-08-18 00:30:40|9277.3|9267.3|9278|9268|9278.1|9268.1|9277.3|9267.3|3
1629246650000|2021-08-18 00:30:50|9279|9269|9281.1|9271.1|9281.9|9271.9|9279|9269|8
1629246660000|2021-08-18 00:31:00|9281.5|9271.5|9282.1|9272.1|9282.8|9272.8|9281.5|9271.5|6
1629246670000|2021-08-18 00:31:10|9281.4|9271.4|9281.4|9271.4|9282.1|9272.1|9281.4|9271.4|4
1629246680000|2021-08-18 00:31:20|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|9281.1|9271.1|1
1629246690000|2021-08-18 00:31:30|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|1
1629246700000|2021-08-18 00:31:40|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1629246710000|2021-08-18 00:31:50|9281.4|9271.4|9280.9|9270.9|9281.6|9271.6|9280.9|9270.9|7
1629246720000|2021-08-18 00:32:00|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1629246750000|2021-08-18 00:32:30|9281.3|9271.3|9280.9|9270.9|9281.6|9271.6|9280.9|9270.9|5
1629246770000|2021-08-18 00:32:50|9280.4|9270.4|9280.9|9270.9|9280.9|9270.9|9280.4|9270.4|2
1629246780000|2021-08-18 00:33:00|9280.4|9270.4|9280.9|9270.9|9280.9|9270.9|9280.4|9270.4|2
1629246790000|2021-08-18 00:33:10|9280.4|9270.4|9280.3|9270.3|9280.4|9270.4|9280.3|9270.3|2
1629246800000|2021-08-18 00:33:20|9280.6|9270.6|9280.4|9270.4|9280.6|9270.6|9280.4|9270.4|2
1629246810000|2021-08-18 00:33:30|9280.8|9270.8|9281.6|9271.6|9282|9272|9280.8|9270.8|5
1629246820000|2021-08-18 00:33:40|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1629246860000|2021-08-18 00:34:20|9281.1|9271.1|9280.8|9270.8|9281.1|9271.1|9280.8|9270.8|2
1629246870000|2021-08-18 00:34:30|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1629246890000|2021-08-18 00:34:50|9281.1|9271.1|9281.9|9271.9|9281.9|9271.9|9281.1|9271.1|2
1629246900000|2021-08-18 00:35:00|9282|9272|9282.6|9272.6|9282.8|9272.8|9281.9|9271.9|7
1629246910000|2021-08-18 00:35:10|9282.9|9272.9|9282.3|9272.3|9282.9|9272.9|9281.9|9271.9|5
1629246940000|2021-08-18 00:35:40|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1629246960000|2021-08-18 00:36:00|9283|9273|9283|9273|9283|9273|9283|9273|1
1629246980000|2021-08-18 00:36:20|9282.9|9272.9|9282.6|9272.6|9282.9|9272.9|9282.3|9272.3|5
1629246990000|2021-08-18 00:36:30|9282.8|9272.8|9283.8|9273.8|9283.8|9273.8|9282.8|9272.8|2
1629247000000|2021-08-18 00:36:40|9283.3|9273.3|9282.9|9272.9|9283.3|9273.3|9282.9|9272.9|3
1629247010000|2021-08-18 00:36:50|9283.1|9273.1|9282.3|9272.3|9284.1|9274.1|9282.3|9272.3|4
1629247020000|2021-08-18 00:37:00|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|1
1629247030000|2021-08-18 00:37:10|9282.6|9272.6|9282.3|9272.3|9283.4|9273.4|9282.3|9272.3|5
1629247040000|2021-08-18 00:37:20|9281.9|9271.9|9281|9271|9281.9|9271.9|9280.9|9270.9|4
1629247060000|2021-08-18 00:37:40|9281.4|9271.4|9281.9|9271.9|9281.9|9271.9|9281.4|9271.4|3
1629247090000|2021-08-18 00:38:10|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1629247100000|2021-08-18 00:38:20|9280.5|9270.5|9281.1|9271.1|9281.1|9271.1|9280.5|9270.5|2
1629247110000|2021-08-18 00:38:30|9281|9271|9280.4|9270.4|9281|9271|9280.4|9270.4|2
1629247120000|2021-08-18 00:38:40|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|9280.3|9270.3|1
1629247130000|2021-08-18 00:38:50|9279.4|9269.4|9277.8|9267.8|9279.4|9269.4|9277.8|9267.8|3
1629247140000|2021-08-18 00:39:00|9277.9|9267.9|9278.1|9268.1|9278.4|9268.4|9277.9|9267.9|3
1629247150000|2021-08-18 00:39:10|9278.8|9268.8|9279.5|9269.5|9279.5|9269.5|9278.8|9268.8|3
1629247180000|2021-08-18 00:39:40|9279.6|9269.6|9280.4|9270.4|9280.4|9270.4|9279.6|9269.6|2
1629247200000|2021-08-18 00:40:00|9281.1|9271.1|9281.8|9271.8|9281.8|9271.8|9280.9|9270.9|4
1629247220000|2021-08-18 00:40:20|9282.6|9272.6|9283.3|9273.3|9283.3|9273.3|9282.6|9272.6|3
1629247230000|2021-08-18 00:40:30|9282.9|9272.9|9282.3|9272.3|9282.9|9272.9|9282.3|9272.3|3
1629247240000|2021-08-18 00:40:40|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|1
1629247270000|2021-08-18 00:41:10|9281.9|9271.9|9279.9|9269.9|9281.9|9271.9|9279.9|9269.9|4
1629247280000|2021-08-18 00:41:20|9280.1|9270.1|9281.1|9271.1|9281.1|9271.1|9280.1|9270.1|2
1629247300000|2021-08-18 00:41:40|9280.9|9270.9|9281.6|9271.6|9281.6|9271.6|9280.9|9270.9|2
1629247310000|2021-08-18 00:41:50|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|1
1629247320000|2021-08-18 00:42:00|9281.6|9271.6|9281.9|9271.9|9281.9|9271.9|9281.6|9271.6|2
1629247380000|2021-08-18 00:43:00|9281.1|9271.1|9280.9|9270.9|9281.4|9271.4|9280.9|9270.9|3
1629247390000|2021-08-18 00:43:10|9280.6|9270.6|9279.6|9269.6|9280.6|9270.6|9279.6|9269.6|3
1629247400000|2021-08-18 00:43:20|9279.5|9269.5|9279.5|9269.5|9279.8|9269.8|9279.5|9269.5|3
1629247430000|2021-08-18 00:43:50|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|9279.6|9269.6|1
1629247440000|2021-08-18 00:44:00|9279.5|9269.5|9280.8|9270.8|9280.8|9270.8|9279.5|9269.5|2
1629247450000|2021-08-18 00:44:10|9280.5|9270.5|9279.5|9269.5|9280.5|9270.5|9279.5|9269.5|2
1629247460000|2021-08-18 00:44:20|9280.3|9270.3|9280.9|9270.9|9281.4|9271.4|9280.3|9270.3|4
1629247470000|2021-08-18 00:44:30|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9280.8|9270.8|3
1629247480000|2021-08-18 00:44:40|9281.3|9271.3|9280.8|9270.8|9282.4|9272.4|9280.8|9270.8|6
1629247490000|2021-08-18 00:44:50|9281.3|9271.3|9281.1|9271.1|9281.3|9271.3|9281.1|9271.1|2
1629247500000|2021-08-18 00:45:00|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|9281.3|9271.3|1
1629247520000|2021-08-18 00:45:20|9281.4|9271.4|9282.1|9272.1|9282.1|9272.1|9281.4|9271.4|2
1629247530000|2021-08-18 00:45:30|9282.5|9272.5|9282.4|9272.4|9282.5|9272.5|9282.4|9272.4|2
1629247540000|2021-08-18 00:45:40|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|1
1629247550000|2021-08-18 00:45:50|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|1
1629247570000|2021-08-18 00:46:10|9282.1|9272.1|9282.6|9272.6|9282.6|9272.6|9282.1|9272.1|3
1629247580000|2021-08-18 00:46:20|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|1
1629247620000|2021-08-18 00:47:00|9282.6|9272.6|9282.9|9272.9|9282.9|9272.9|9282.6|9272.6|4
1629247630000|2021-08-18 00:47:10|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|9282.4|9272.4|3
1629247650000|2021-08-18 00:47:30|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|1
1629247680000|2021-08-18 00:48:00|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|1
1629247690000|2021-08-18 00:48:10|9282.5|9272.5|9281.3|9271.3|9282.5|9272.5|9281.3|9271.3|2
1629247720000|2021-08-18 00:48:40|9281.5|9271.5|9287.5|9277.5|9288.1|9278.1|9281.5|9271.5|8
1629247730000|2021-08-18 00:48:50|9287.1|9277.1|9286.3|9276.3|9287.1|9277.1|9286.3|9276.3|2
1629247740000|2021-08-18 00:49:00|9286.4|9276.4|9286.6|9276.6|9286.6|9276.6|9286.4|9276.4|2
1629247750000|2021-08-18 00:49:10|9286.9|9276.9|9287.6|9277.6|9287.6|9277.6|9286.6|9276.6|4
1629247760000|2021-08-18 00:49:20|9287.4|9277.4|9287.6|9277.6|9287.6|9277.6|9287.4|9277.4|2
1629247770000|2021-08-18 00:49:30|9287.9|9277.9|9288.3|9278.3|9288.3|9278.3|9287.9|9277.9|2
1629247790000|2021-08-18 00:49:50|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1629247800000|2021-08-18 00:50:00|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1629247810000|2021-08-18 00:50:10|9289.1|9279.1|9289.6|9279.6|9289.9|9279.9|9289.1|9279.1|4
1629247840000|2021-08-18 00:50:40|9290.4|9280.4|9290.1|9280.1|9291|9281|9289.9|9279.9|5
1629247850000|2021-08-18 00:50:50|9289.9|9279.9|9290.4|9280.4|9290.4|9280.4|9289.8|9279.8|4
1629247860000|2021-08-18 00:51:00|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1629247880000|2021-08-18 00:51:20|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|1
1629247890000|2021-08-18 00:51:30|9290|9280|9290.4|9280.4|9290.4|9280.4|9290|9280|2
1629247900000|2021-08-18 00:51:40|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1629247910000|2021-08-18 00:51:50|9289.3|9279.3|9288.9|9278.9|9289.3|9279.3|9288.9|9278.9|2
1629247920000|2021-08-18 00:52:00|9289.1|9279.1|9289.8|9279.8|9290.5|9280.5|9289.1|9279.1|9
1629247930000|2021-08-18 00:52:10|9289.9|9279.9|9289.3|9279.3|9289.9|9279.9|9289.3|9279.3|3
1629247940000|2021-08-18 00:52:20|9289.1|9279.1|9289.3|9279.3|9289.3|9279.3|9289.1|9279.1|2
1629247950000|2021-08-18 00:52:30|9289|9279|9288.5|9278.5|9289|9279|9288.4|9278.4|4
1629247960000|2021-08-18 00:52:40|9288.9|9278.9|9289.4|9279.4|9289.4|9279.4|9288.9|9278.9|2
1629248020000|2021-08-18 00:53:40|9289.6|9279.6|9290.4|9280.4|9290.6|9280.6|9289.6|9279.6|3
1629248030000|2021-08-18 00:53:50|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1629248040000|2021-08-18 00:54:00|9289.6|9279.6|9288.4|9278.4|9289.6|9279.6|9288.4|9278.4|2
1629248050000|2021-08-18 00:54:10|9288.1|9278.1|9288.4|9278.4|9288.4|9278.4|9288.1|9278.1|2
1629248060000|2021-08-18 00:54:20|9288.1|9278.1|9288.3|9278.3|9288.3|9278.3|9288.1|9278.1|2
1629248080000|2021-08-18 00:54:40|9288.1|9278.1|9288.4|9278.4|9288.4|9278.4|9288.1|9278.1|2
1629248100000|2021-08-18 00:55:00|9288.1|9278.1|9287.9|9277.9|9288.1|9278.1|9287.9|9277.9|2
1629248110000|2021-08-18 00:55:10|9288.9|9278.9|9289.1|9279.1|9289.4|9279.4|9288.9|9278.9|5
1629248120000|2021-08-18 00:55:20|9288.4|9278.4|9289.9|9279.9|9290.5|9280.5|9288.4|9278.4|7
1629248140000|2021-08-18 00:55:40|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1629248150000|2021-08-18 00:55:50|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|1
1629248160000|2021-08-18 00:56:00|9290.1|9280.1|9289.5|9279.5|9290.1|9280.1|9289.5|9279.5|2
1629248190000|2021-08-18 00:56:30|9289.4|9279.4|9288.4|9278.4|9289.4|9279.4|9288.4|9278.4|2
1629248200000|2021-08-18 00:56:40|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1629248220000|2021-08-18 00:57:00|9289.4|9279.4|9288.4|9278.4|9289.5|9279.5|9288.4|9278.4|3
1629248230000|2021-08-18 00:57:10|9289.4|9279.4|9290.4|9280.4|9290.4|9280.4|9289.4|9279.4|3
1629248290000|2021-08-18 00:58:10|9290|9280|9290|9280|9290|9280|9290|9280|1
1629248300000|2021-08-18 00:58:20|9289.9|9279.9|9288.9|9278.9|9289.9|9279.9|9288.9|9278.9|3
1629248310000|2021-08-18 00:58:30|9288|9278|9287.9|9277.9|9288.9|9278.9|9287.6|9277.6|9
1629248320000|2021-08-18 00:58:40|9288.1|9278.1|9287.9|9277.9|9288.1|9278.1|9287.6|9277.6|5
1629248330000|2021-08-18 00:58:50|9286.9|9276.9|9287.5|9277.5|9287.6|9277.6|9286.9|9276.9|4
1629248340000|2021-08-18 00:59:00|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1629248360000|2021-08-18 00:59:20|9287.6|9277.6|9287.5|9277.5|9287.8|9277.8|9286.8|9276.8|4
1629248370000|2021-08-18 00:59:30|9286.6|9276.6|9286.6|9276.6|9286.9|9276.9|9286.6|9276.6|3
1629248380000|2021-08-18 00:59:40|9287.5|9277.5|9287.4|9277.4|9287.5|9277.5|9287.3|9277.3|3
1629248390000|2021-08-18 00:59:50|9286.9|9276.9|9289|9279|9289.1|9279.1|9286.9|9276.9|6
1629248400000|2021-08-18 01:00:00|9288.6|9278.6|9291.9|9281.9|9291.9|9281.9|9288.4|9278.4|15
1629248410000|2021-08-18 01:00:10|9291.8|9281.8|9294.9|9284.9|9295.1|9285.1|9291.8|9281.8|14
1629248420000|2021-08-18 01:00:20|9293.9|9283.9|9293.9|9283.9|9295.1|9285.1|9293.8|9283.8|9
1629248430000|2021-08-18 01:00:30|9293.8|9283.8|9293.4|9283.4|9293.8|9283.8|9291.6|9281.6|8
1629248440000|2021-08-18 01:00:40|9293.6|9283.6|9293.8|9283.8|9294.6|9284.6|9293.6|9283.6|4
1629248450000|2021-08-18 01:00:50|9293.6|9283.6|9294.9|9284.9|9294.9|9284.9|9293.6|9283.6|4
1629248460000|2021-08-18 01:01:00|9294.4|9284.4|9294.5|9284.5|9296.1|9286.1|9293.8|9283.8|14
1629248470000|2021-08-18 01:01:10|9294.4|9284.4|9292.9|9282.9|9295.4|9285.4|9292.9|9282.9|13
1629248480000|2021-08-18 01:01:20|9293.1|9283.1|9290.1|9280.1|9293.6|9283.6|9290|9280|6
1629248490000|2021-08-18 01:01:30|9289.9|9279.9|9286.5|9276.5|9289.9|9279.9|9286.4|9276.4|9
1629248500000|2021-08-18 01:01:40|9286|9276|9286.8|9276.8|9286.8|9276.8|9285.4|9275.4|8
1629248510000|2021-08-18 01:01:50|9286.9|9276.9|9285.4|9275.4|9287.4|9277.4|9285.4|9275.4|8
1629248520000|2021-08-18 01:02:00|9286.9|9276.9|9286.8|9276.8|9289|9279|9286.1|9276.1|19
1629248530000|2021-08-18 01:02:10|9286.6|9276.6|9286.6|9276.6|9287.4|9277.4|9286.6|9276.6|5
1629248540000|2021-08-18 01:02:20|9285.9|9275.9|9284.4|9274.4|9286.1|9276.1|9284.1|9274.1|8
1629248550000|2021-08-18 01:02:30|9285.4|9275.4|9282.4|9272.4|9285.6|9275.6|9281.1|9271.1|12
1629248560000|2021-08-18 01:02:40|9282.9|9272.9|9283.5|9273.5|9283.6|9273.6|9281.3|9271.3|10
1629248570000|2021-08-18 01:02:50|9283|9273|9283.3|9273.3|9283.3|9273.3|9281.5|9271.5|9
1629248580000|2021-08-18 01:03:00|9283.6|9273.6|9281.8|9271.8|9284.4|9274.4|9281.8|9271.8|12
1629248590000|2021-08-18 01:03:10|9281.9|9271.9|9282.1|9272.1|9282.3|9272.3|9281.1|9271.1|6
1629248600000|2021-08-18 01:03:20|9282.3|9272.3|9283.6|9273.6|9283.6|9273.6|9282.3|9272.3|8
1629248610000|2021-08-18 01:03:30|9283.4|9273.4|9284.5|9274.5|9284.5|9274.5|9283.4|9273.4|6
1629248620000|2021-08-18 01:03:40|9283.6|9273.6|9289.4|9279.4|9289.4|9279.4|9283.6|9273.6|17
1629248630000|2021-08-18 01:03:50|9289.1|9279.1|9288.6|9278.6|9289.6|9279.6|9287.3|9277.3|11
1629248640000|2021-08-18 01:04:00|9288.4|9278.4|9287.3|9277.3|9288.4|9278.4|9285.3|9275.3|14
1629248650000|2021-08-18 01:04:10|9287.1|9277.1|9286.9|9276.9|9287.5|9277.5|9285.6|9275.6|15
1629248660000|2021-08-18 01:04:20|9287.1|9277.1|9287.6|9277.6|9288.8|9278.8|9287.1|9277.1|16
1629248670000|2021-08-18 01:04:30|9287.4|9277.4|9288.9|9278.9|9289.1|9279.1|9286.1|9276.1|12
1629248680000|2021-08-18 01:04:40|9289.1|9279.1|9289.8|9279.8|9289.8|9279.8|9289.1|9279.1|9
1629248690000|2021-08-18 01:04:50|9291.4|9281.4|9293.6|9283.6|9293.9|9283.9|9290.8|9280.8|16
1629248700000|2021-08-18 01:05:00|9293.9|9283.9|9292.4|9282.4|9295.4|9285.4|9291.6|9281.6|15
1629248710000|2021-08-18 01:05:10|9292.8|9282.8|9295.6|9285.6|9296.1|9286.1|9292.8|9282.8|14
1629248720000|2021-08-18 01:05:20|9295.8|9285.8|9295.5|9285.5|9295.8|9285.8|9295.5|9285.5|2
1629248730000|2021-08-18 01:05:30|9295.8|9285.8|9294.9|9284.9|9296.3|9286.3|9294.9|9284.9|11
1629248740000|2021-08-18 01:05:40|9295.3|9285.3|9296.1|9286.1|9296.4|9286.4|9295.3|9285.3|6
1629248750000|2021-08-18 01:05:50|9296.4|9286.4|9296.6|9286.6|9297.4|9287.4|9296.1|9286.1|8
1629248760000|2021-08-18 01:06:00|9296.9|9286.9|9296.9|9286.9|9297.4|9287.4|9296.4|9286.4|13
1629248770000|2021-08-18 01:06:10|9296.6|9286.6|9293.8|9283.8|9296.9|9286.9|9293.8|9283.8|8
1629248780000|2021-08-18 01:06:20|9294|9284|9296|9286|9296|9286|9294|9284|6
1629248790000|2021-08-18 01:06:30|9296.1|9286.1|9296.1|9286.1|9296.4|9286.4|9296|9286|5
1629248800000|2021-08-18 01:06:40|9296.4|9286.4|9295.8|9285.8|9296.4|9286.4|9295.8|9285.8|10
1629248810000|2021-08-18 01:06:50|9295.5|9285.5|9295.8|9285.8|9295.9|9285.9|9294.9|9284.9|11
1629248820000|2021-08-18 01:07:00|9295.5|9285.5|9295.4|9285.4|9295.8|9285.8|9293.6|9283.6|17
1629248830000|2021-08-18 01:07:10|9295.3|9285.3|9293.4|9283.4|9295.3|9285.3|9293.1|9283.1|13
1629248840000|2021-08-18 01:07:20|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.6|9283.6|2
1629248850000|2021-08-18 01:07:30|9294.1|9284.1|9295.1|9285.1|9295.4|9285.4|9294.1|9284.1|7
1629248860000|2021-08-18 01:07:40|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1629248870000|2021-08-18 01:07:50|9295.6|9285.6|9294.9|9284.9|9295.6|9285.6|9293.6|9283.6|9
1629248880000|2021-08-18 01:08:00|9294.6|9284.6|9293.4|9283.4|9294.6|9284.6|9293|9283|4
1629248890000|2021-08-18 01:08:10|9293.6|9283.6|9293.4|9283.4|9293.6|9283.6|9293.4|9283.4|2
1629248900000|2021-08-18 01:08:20|9293.1|9283.1|9295.1|9285.1|9295.1|9285.1|9293.1|9283.1|7
1629248910000|2021-08-18 01:08:30|9294.9|9284.9|9295.4|9285.4|9295.4|9285.4|9294.8|9284.8|6
1629248920000|2021-08-18 01:08:40|9296.3|9286.3|9296.6|9286.6|9297.1|9287.1|9296.1|9286.1|10
1629248940000|2021-08-18 01:09:00|9296.9|9286.9|9294.4|9284.4|9296.9|9286.9|9293.6|9283.6|8
1629248950000|2021-08-18 01:09:10|9294.6|9284.6|9295.9|9285.9|9296.1|9286.1|9294.6|9284.6|6
1629248960000|2021-08-18 01:09:20|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.1|9286.1|3
1629248970000|2021-08-18 01:09:30|9296.6|9286.6|9296.3|9286.3|9297.1|9287.1|9296.3|9286.3|7
1629248980000|2021-08-18 01:09:40|9295.9|9285.9|9297.4|9287.4|9297.4|9287.4|9295.4|9285.4|10
1629248990000|2021-08-18 01:09:50|9297.1|9287.1|9296.1|9286.1|9297.1|9287.1|9295.9|9285.9|5
1629249000000|2021-08-18 01:10:00|9296|9286|9297.6|9287.6|9297.6|9287.6|9294|9284|7
1629249010000|2021-08-18 01:10:10|9296.9|9286.9|9298.3|9288.3|9298.4|9288.4|9296.9|9286.9|13
1629249020000|2021-08-18 01:10:20|9298.4|9288.4|9299.1|9289.1|9299.1|9289.1|9298.4|9288.4|4
1629249030000|2021-08-18 01:10:30|9299.4|9289.4|9298.8|9288.8|9299.9|9289.9|9298.8|9288.8|12
1629249040000|2021-08-18 01:10:40|9297.9|9287.9|9299.6|9289.6|9299.9|9289.9|9297.9|9287.9|4
1629249050000|2021-08-18 01:10:50|9300.4|9290.4|9299.6|9289.6|9300.4|9290.4|9297.9|9287.9|14
1629249060000|2021-08-18 01:11:00|9299.4|9289.4|9299.3|9289.3|9300.1|9290.1|9298.4|9288.4|11
1629249070000|2021-08-18 01:11:10|9299.6|9289.6|9299.9|9289.9|9300.5|9290.5|9299.1|9289.1|15
1629249080000|2021-08-18 01:11:20|9299.6|9289.6|9299.9|9289.9|9300.1|9290.1|9299.3|9289.3|7
1629249090000|2021-08-18 01:11:30|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|1
1629249100000|2021-08-18 01:11:40|9300.4|9290.4|9301.6|9291.6|9302.1|9292.1|9300.4|9290.4|8
1629249110000|2021-08-18 01:11:50|9301.9|9291.9|9307.4|9297.4|9309.1|9299.1|9301.9|9291.9|11
1629249120000|2021-08-18 01:12:00|9306.3|9296.3|9308.9|9298.9|9308.9|9298.9|9306.3|9296.3|14
1629249130000|2021-08-18 01:12:10|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9308.5|9298.5|5
1629249140000|2021-08-18 01:12:20|9308.6|9298.6|9307.4|9297.4|9308.6|9298.6|9307.4|9297.4|2
1629249150000|2021-08-18 01:12:30|9307.6|9297.6|9308.6|9298.6|9309.1|9299.1|9307.4|9297.4|6
1629249160000|2021-08-18 01:12:40|9307.8|9297.8|9307.4|9297.4|9307.8|9297.8|9307.4|9297.4|2
1629249170000|2021-08-18 01:12:50|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9306.6|9296.6|4
1629249180000|2021-08-18 01:13:00|9306.9|9296.9|9304.6|9294.6|9307.4|9297.4|9304.1|9294.1|11
1629249190000|2021-08-18 01:13:10|9305.1|9295.1|9307.9|9297.9|9308.4|9298.4|9304.6|9294.6|16
1629249200000|2021-08-18 01:13:20|9308.1|9298.1|9309.4|9299.4|9309.6|9299.6|9308.1|9298.1|6
1629249210000|2021-08-18 01:13:30|9309.6|9299.6|9307.6|9297.6|9309.6|9299.6|9307.1|9297.1|7
1629249220000|2021-08-18 01:13:40|9307.4|9297.4|9307.6|9297.6|9307.6|9297.6|9306.9|9296.9|6
1629249230000|2021-08-18 01:13:50|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1629249240000|2021-08-18 01:14:00|9307.3|9297.3|9307.4|9297.4|9307.4|9297.4|9306|9296|7
1629249260000|2021-08-18 01:14:20|9308|9298|9307.1|9297.1|9308|9298|9306.3|9296.3|12
1629249270000|2021-08-18 01:14:30|9307|9297|9306.6|9296.6|9307|9297|9305|9295|10
1629249280000|2021-08-18 01:14:40|9306.9|9296.9|9306.1|9296.1|9307.1|9297.1|9306.1|9296.1|9
1629249290000|2021-08-18 01:14:50|9306.4|9296.4|9304.9|9294.9|9306.4|9296.4|9304.1|9294.1|11
1629249300000|2021-08-18 01:15:00|9304.8|9294.8|9307.1|9297.1|9307.1|9297.1|9304.1|9294.1|16
1629249310000|2021-08-18 01:15:10|9306.9|9296.9|9305.1|9295.1|9307.1|9297.1|9304.6|9294.6|13
1629249320000|2021-08-18 01:15:20|9305|9295|9305.1|9295.1|9305.1|9295.1|9305|9295|2
1629249330000|2021-08-18 01:15:30|9305.8|9295.8|9301.4|9291.4|9307.1|9297.1|9301.4|9291.4|13
1629249340000|2021-08-18 01:15:40|9302.6|9292.6|9303|9293|9303.9|9293.9|9302.1|9292.1|15
1629249350000|2021-08-18 01:15:50|9303.4|9293.4|9303.4|9293.4|9304.4|9294.4|9302.6|9292.6|15
1629249360000|2021-08-18 01:16:00|9303.9|9293.9|9301.4|9291.4|9304.1|9294.1|9301.4|9291.4|17
1629249370000|2021-08-18 01:16:10|9301.8|9291.8|9302.4|9292.4|9302.6|9292.6|9300.9|9290.9|15
1629249380000|2021-08-18 01:16:20|9302.5|9292.5|9301.4|9291.4|9302.6|9292.6|9301.4|9291.4|11
1629249390000|2021-08-18 01:16:30|9302.1|9292.1|9302.1|9292.1|9303.4|9293.4|9301.9|9291.9|14
1629249400000|2021-08-18 01:16:40|9302|9292|9303.9|9293.9|9303.9|9293.9|9302|9292|14
1629249410000|2021-08-18 01:16:50|9303.6|9293.6|9302.9|9292.9|9304.4|9294.4|9302|9292|11
1629249420000|2021-08-18 01:17:00|9302.6|9292.6|9303.1|9293.1|9303.1|9293.1|9301.1|9291.1|10
1629249430000|2021-08-18 01:17:10|9302.9|9292.9|9301.9|9291.9|9303.4|9293.4|9301.3|9291.3|12
1629249440000|2021-08-18 01:17:20|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|1
1629249450000|2021-08-18 01:17:30|9302.3|9292.3|9302.8|9292.8|9303.6|9293.6|9302|9292|9
1629249460000|2021-08-18 01:17:40|9303|9293|9306.1|9296.1|9306.4|9296.4|9303|9293|13
1629249470000|2021-08-18 01:17:50|9306.4|9296.4|9307.4|9297.4|9307.4|9297.4|9305.8|9295.8|10
1629249480000|2021-08-18 01:18:00|9306.9|9296.9|9306.6|9296.6|9307.4|9297.4|9305.3|9295.3|24
1629249490000|2021-08-18 01:18:10|9307.1|9297.1|9306.9|9296.9|9307.4|9297.4|9306.3|9296.3|14
1629249500000|2021-08-18 01:18:20|9307.1|9297.1|9306.6|9296.6|9307.5|9297.5|9306.4|9296.4|16
1629249510000|2021-08-18 01:18:30|9307.1|9297.1|9307.3|9297.3|9307.6|9297.6|9306.6|9296.6|11
1629249520000|2021-08-18 01:18:40|9307.4|9297.4|9307|9297|9308.6|9298.6|9306.9|9296.9|12
1629249530000|2021-08-18 01:18:50|9307.4|9297.4|9306.9|9296.9|9307.8|9297.8|9306.9|9296.9|6
1629249540000|2021-08-18 01:19:00|9307|9297|9308.8|9298.8|9309.5|9299.5|9307|9297|7
1629249550000|2021-08-18 01:19:10|9309.1|9299.1|9308.8|9298.8|9309.1|9299.1|9308.5|9298.5|5
1629249560000|2021-08-18 01:19:20|9308.5|9298.5|9309.3|9299.3|9309.6|9299.6|9308.5|9298.5|5
1629249570000|2021-08-18 01:19:30|9309.1|9299.1|9309.1|9299.1|9309.4|9299.4|9308.6|9298.6|9
1629249580000|2021-08-18 01:19:40|9309.3|9299.3|9309|9299|9309.3|9299.3|9308.5|9298.5|6
1629249590000|2021-08-18 01:19:50|9308.8|9298.8|9307.3|9297.3|9309.3|9299.3|9307.3|9297.3|11
1629249600000|2021-08-18 01:20:00|9307.6|9297.6|9307.3|9297.3|9308.5|9298.5|9307.3|9297.3|10
1629249610000|2021-08-18 01:20:10|9306.9|9296.9|9307.4|9297.4|9307.6|9297.6|9306.5|9296.5|6
1629249620000|2021-08-18 01:20:20|9307|9297|9307.5|9297.5|9308.4|9298.4|9307|9297|9
1629249630000|2021-08-18 01:20:30|9307.9|9297.9|9308.9|9298.9|9308.9|9298.9|9307.9|9297.9|5
1629249650000|2021-08-18 01:20:50|9308.5|9298.5|9308.8|9298.8|9308.8|9298.8|9308|9298|6
1629249660000|2021-08-18 01:21:00|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.4|9298.4|5
1629249690000|2021-08-18 01:21:30|9308.6|9298.6|9308.9|9298.9|9308.9|9298.9|9307.9|9297.9|11
1629249710000|2021-08-18 01:21:50|9308.6|9298.6|9308.4|9298.4|9308.9|9298.9|9308.4|9298.4|6
1629249720000|2021-08-18 01:22:00|9308|9298|9308.9|9298.9|9308.9|9298.9|9307.8|9297.8|11
1629249730000|2021-08-18 01:22:10|9308.6|9298.6|9310.4|9300.4|9310.4|9300.4|9308.6|9298.6|3
1629249740000|2021-08-18 01:22:20|9310.6|9300.6|9309.1|9299.1|9311.4|9301.4|9308.9|9298.9|7
1629249750000|2021-08-18 01:22:30|9309.3|9299.3|9308.9|9298.9|9310.1|9300.1|9308.9|9298.9|10
1629249760000|2021-08-18 01:22:40|9308|9298|9307|9297|9309|9299|9307|9297|9
1629249770000|2021-08-18 01:22:50|9306.6|9296.6|9306.9|9296.9|9307|9297|9306.6|9296.6|6
1629249780000|2021-08-18 01:23:00|9306.5|9296.5|9308.6|9298.6|9308.6|9298.6|9306.1|9296.1|12
1629249790000|2021-08-18 01:23:10|9308.9|9298.9|9307.4|9297.4|9308.9|9298.9|9306.6|9296.6|9
1629249800000|2021-08-18 01:23:20|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9306.6|9296.6|4
1629249810000|2021-08-18 01:23:30|9306.4|9296.4|9306.9|9296.9|9306.9|9296.9|9306|9296|4
1629249820000|2021-08-18 01:23:40|9306.8|9296.8|9304.9|9294.9|9306.8|9296.8|9304.1|9294.1|12
1629249830000|2021-08-18 01:23:50|9304.5|9294.5|9305.6|9295.6|9305.6|9295.6|9303.8|9293.8|7
1629249840000|2021-08-18 01:24:00|9306.6|9296.6|9306.9|9296.9|9307.4|9297.4|9304.6|9294.6|10
1629249850000|2021-08-18 01:24:10|9307.1|9297.1|9305.9|9295.9|9307.1|9297.1|9305.9|9295.9|8
1629249860000|2021-08-18 01:24:20|9305.6|9295.6|9304.9|9294.9|9306.3|9296.3|9304.9|9294.9|11
1629249880000|2021-08-18 01:24:40|9305.3|9295.3|9306.6|9296.6|9306.6|9296.6|9305.3|9295.3|9
1629249890000|2021-08-18 01:24:50|9307|9297|9306.1|9296.1|9307|9297|9305.8|9295.8|6
1629249900000|2021-08-18 01:25:00|9305.9|9295.9|9305|9295|9305.9|9295.9|9305|9295|2
1629249920000|2021-08-18 01:25:20|9304.6|9294.6|9303.3|9293.3|9304.6|9294.6|9303.1|9293.1|6
1629249930000|2021-08-18 01:25:30|9303.6|9293.6|9305.4|9295.4|9305.4|9295.4|9303.6|9293.6|8
1629249940000|2021-08-18 01:25:40|9305.1|9295.1|9305|9295|9305.4|9295.4|9305|9295|6
1629249960000|2021-08-18 01:26:00|9305.1|9295.1|9303.5|9293.5|9305.4|9295.4|9303.5|9293.5|8
1629249970000|2021-08-18 01:26:10|9303.8|9293.8|9302.6|9292.6|9304|9294|9302.6|9292.6|10
1629249980000|2021-08-18 01:26:20|9303|9293|9303.6|9293.6|9303.6|9293.6|9303|9293|4
1629249990000|2021-08-18 01:26:30|9303.4|9293.4|9303.1|9293.1|9303.6|9293.6|9303.1|9293.1|5
1629250000000|2021-08-18 01:26:40|9303.5|9293.5|9303.1|9293.1|9303.5|9293.5|9302.8|9292.8|7
1629250010000|2021-08-18 01:26:50|9303.4|9293.4|9303.3|9293.3|9303.4|9293.4|9303.3|9293.3|2
1629250020000|2021-08-18 01:27:00|9303.4|9293.4|9305.3|9295.3|9305.3|9295.3|9303.4|9293.4|3
1629250030000|2021-08-18 01:27:10|9305.8|9295.8|9306.1|9296.1|9306.1|9296.1|9305.8|9295.8|2
1629250040000|2021-08-18 01:27:20|9305.9|9295.9|9305.6|9295.6|9305.9|9295.9|9305.6|9295.6|2
1629250050000|2021-08-18 01:27:30|9305.9|9295.9|9307.1|9297.1|9307.6|9297.6|9305.9|9295.9|7
1629250060000|2021-08-18 01:27:40|9307.3|9297.3|9306.9|9296.9|9307.8|9297.8|9305.9|9295.9|7
1629250070000|2021-08-18 01:27:50|9307.1|9297.1|9308.1|9298.1|9308.1|9298.1|9307.1|9297.1|6
1629250080000|2021-08-18 01:28:00|9307.9|9297.9|9304.4|9294.4|9307.9|9297.9|9304.4|9294.4|13
1629250090000|2021-08-18 01:28:10|9303.9|9293.9|9303.4|9293.4|9303.9|9293.9|9303.3|9293.3|6
1629250100000|2021-08-18 01:28:20|9303.3|9293.3|9302.9|9292.9|9303.3|9293.3|9302.1|9292.1|9
1629250110000|2021-08-18 01:28:30|9302.6|9292.6|9302.5|9292.5|9302.6|9292.6|9302.5|9292.5|2
1629250120000|2021-08-18 01:28:40|9302.1|9292.1|9301.5|9291.5|9302.1|9292.1|9300.9|9290.9|9
1629250130000|2021-08-18 01:28:50|9301.4|9291.4|9301.6|9291.6|9301.9|9291.9|9301.4|9291.4|5
1629250140000|2021-08-18 01:29:00|9301.4|9291.4|9302.6|9292.6|9303|9293|9301.1|9291.1|11
1629250150000|2021-08-18 01:29:10|9302.4|9292.4|9303.1|9293.1|9303.5|9293.5|9301.9|9291.9|14
1629250160000|2021-08-18 01:29:20|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1629250170000|2021-08-18 01:29:30|9303.6|9293.6|9302.1|9292.1|9304|9294|9302.1|9292.1|9
1629250180000|2021-08-18 01:29:40|9302.4|9292.4|9302.4|9292.4|9302.5|9292.5|9301.8|9291.8|13
1629250190000|2021-08-18 01:29:50|9302.8|9292.8|9303|9293|9303|9293|9302.8|9292.8|2
1629250200000|2021-08-18 01:30:00|9302.6|9292.6|9301.6|9291.6|9303|9293|9300.1|9290.1|19
1629250210000|2021-08-18 01:30:10|9302.1|9292.1|9302.9|9292.9|9302.9|9292.9|9301.6|9291.6|7
1629250220000|2021-08-18 01:30:20|9302.3|9292.3|9302.5|9292.5|9303|9293|9301.5|9291.5|11
1629250230000|2021-08-18 01:30:30|9301.8|9291.8|9300.8|9290.8|9301.8|9291.8|9299.9|9289.9|7
1629250240000|2021-08-18 01:30:40|9301|9291|9301.3|9291.3|9302.9|9292.9|9300.6|9290.6|16
1629250250000|2021-08-18 01:30:50|9301|9291|9300.1|9290.1|9301.1|9291.1|9300.1|9290.1|7
1629250260000|2021-08-18 01:31:00|9300|9290|9299.6|9289.6|9300|9290|9298.6|9288.6|14
1629250270000|2021-08-18 01:31:10|9299.9|9289.9|9300|9290|9300.1|9290.1|9299.6|9289.6|7
1629250280000|2021-08-18 01:31:20|9299.9|9289.9|9299.9|9289.9|9301.3|9291.3|9299.6|9289.6|12
1629250290000|2021-08-18 01:31:30|9299.6|9289.6|9301.1|9291.1|9301.1|9291.1|9299.6|9289.6|10
1629250300000|2021-08-18 01:31:40|9301.3|9291.3|9301.6|9291.6|9302.5|9292.5|9301.3|9291.3|11
1629250310000|2021-08-18 01:31:50|9301.1|9291.1|9302.8|9292.8|9302.8|9292.8|9300.8|9290.8|9
1629250320000|2021-08-18 01:32:00|9302.3|9292.3|9301.4|9291.4|9303.1|9293.1|9301.4|9291.4|15
1629250330000|2021-08-18 01:32:10|9302.3|9292.3|9302|9292|9302.8|9292.8|9302|9292|6
1629250340000|2021-08-18 01:32:20|9301.6|9291.6|9306|9296|9306.6|9296.6|9301.5|9291.5|15
1629250350000|2021-08-18 01:32:30|9306.1|9296.1|9306.1|9296.1|9306.6|9296.6|9305.4|9295.4|15
1629250360000|2021-08-18 01:32:40|9306.4|9296.4|9306.8|9296.8|9306.8|9296.8|9305.9|9295.9|11
1629250370000|2021-08-18 01:32:50|9306.9|9296.9|9307.6|9297.6|9307.6|9297.6|9306.8|9296.8|4
1629250380000|2021-08-18 01:33:00|9307.4|9297.4|9308|9298|9308.6|9298.6|9306.9|9296.9|15
1629250390000|2021-08-18 01:33:10|9309.1|9299.1|9308|9298|9309.1|9299.1|9307.9|9297.9|9
1629250400000|2021-08-18 01:33:20|9307.8|9297.8|9307.1|9297.1|9308.4|9298.4|9306.9|9296.9|11
1629250410000|2021-08-18 01:33:30|9306.4|9296.4|9306.9|9296.9|9307.8|9297.8|9306.4|9296.4|6
1629250420000|2021-08-18 01:33:40|9306.4|9296.4|9304.6|9294.6|9306.9|9296.9|9304.1|9294.1|13
1629250430000|2021-08-18 01:33:50|9304.1|9294.1|9305.1|9295.1|9305.4|9295.4|9304.1|9294.1|10
1629250440000|2021-08-18 01:34:00|9304.9|9294.9|9303.5|9293.5|9304.9|9294.9|9303.5|9293.5|12
1629250450000|2021-08-18 01:34:10|9303.6|9293.6|9304.1|9294.1|9304.1|9294.1|9303.6|9293.6|2
1629250460000|2021-08-18 01:34:20|9303.9|9293.9|9301.8|9291.8|9303.9|9293.9|9301.5|9291.5|7
1629250470000|2021-08-18 01:34:30|9301.4|9291.4|9300.6|9290.6|9301.6|9291.6|9300.4|9290.4|7
1629250480000|2021-08-18 01:34:40|9301.1|9291.1|9301.6|9291.6|9301.6|9291.6|9300.4|9290.4|12
1629250490000|2021-08-18 01:34:50|9301.9|9291.9|9302.9|9292.9|9303.3|9293.3|9301.9|9291.9|7
1629250500000|2021-08-18 01:35:00|9302.6|9292.6|9300.6|9290.6|9302.6|9292.6|9300.3|9290.3|13
1629250510000|2021-08-18 01:35:10|9301.6|9291.6|9301.9|9291.9|9301.9|9291.9|9301.4|9291.4|7
1629250520000|2021-08-18 01:35:20|9302.1|9292.1|9302.4|9292.4|9302.9|9292.9|9301.9|9291.9|11
1629250530000|2021-08-18 01:35:30|9302.1|9292.1|9301.4|9291.4|9302.1|9292.1|9301.4|9291.4|3
1629250540000|2021-08-18 01:35:40|9301|9291|9299.8|9289.8|9301|9291|9299.4|9289.4|6
1629250550000|2021-08-18 01:35:50|9299.6|9289.6|9297.6|9287.6|9299.6|9289.6|9297.6|9287.6|17
1629250560000|2021-08-18 01:36:00|9297.5|9287.5|9296.5|9286.5|9297.5|9287.5|9296.4|9286.4|7
1629250570000|2021-08-18 01:36:10|9296.3|9286.3|9296.6|9286.6|9297.4|9287.4|9296.3|9286.3|10
1629250580000|2021-08-18 01:36:20|9297.4|9287.4|9297.9|9287.9|9297.9|9287.9|9297|9287|6
1629250590000|2021-08-18 01:36:30|9297.6|9287.6|9297.9|9287.9|9297.9|9287.9|9297.6|9287.6|2
1629250600000|2021-08-18 01:36:40|9297.6|9287.6|9297.9|9287.9|9297.9|9287.9|9297.6|9287.6|2
1629250610000|2021-08-18 01:36:50|9297.6|9287.6|9296.9|9286.9|9297.6|9287.6|9296.6|9286.6|7
1629250620000|2021-08-18 01:37:00|9297.4|9287.4|9297.4|9287.4|9297.9|9287.9|9297.1|9287.1|8
1629250640000|2021-08-18 01:37:20|9297.3|9287.3|9296.6|9286.6|9297.3|9287.3|9296.6|9286.6|9
1629250650000|2021-08-18 01:37:30|9296.5|9286.5|9296.9|9286.9|9297.1|9287.1|9295.9|9285.9|9
1629250660000|2021-08-18 01:37:40|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9297.1|9287.1|2
1629250670000|2021-08-18 01:37:50|9298.1|9288.1|9297.4|9287.4|9298.1|9288.1|9296.9|9286.9|8
1629250680000|2021-08-18 01:38:00|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296.5|9286.5|3
1629250690000|2021-08-18 01:38:10|9297.4|9287.4|9297.9|9287.9|9297.9|9287.9|9297.4|9287.4|2
1629250700000|2021-08-18 01:38:20|9298.1|9288.1|9298.4|9288.4|9298.9|9288.9|9297.9|9287.9|9
1629250710000|2021-08-18 01:38:30|9298.1|9288.1|9298.1|9288.1|9298.4|9288.4|9298.1|9288.1|3
1629250720000|2021-08-18 01:38:40|9298|9288|9296.1|9286.1|9298|9288|9296.1|9286.1|3
1629250740000|2021-08-18 01:39:00|9296.9|9286.9|9296.6|9286.6|9297.4|9287.4|9295.9|9285.9|10
1629250750000|2021-08-18 01:39:10|9296.5|9286.5|9296|9286|9297|9287|9295.9|9285.9|5
1629250760000|2021-08-18 01:39:20|9295.6|9285.6|9296|9286|9296|9286|9295.6|9285.6|2
1629250770000|2021-08-18 01:39:30|9295.9|9285.9|9296.1|9286.1|9296.1|9286.1|9294.9|9284.9|5
1629250780000|2021-08-18 01:39:40|9295.9|9285.9|9294.8|9284.8|9295.9|9285.9|9294.8|9284.8|7
1629250790000|2021-08-18 01:39:50|9295.3|9285.3|9294.4|9284.4|9295.3|9285.3|9294.4|9284.4|3
1629250800000|2021-08-18 01:40:00|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.4|9284.4|3
1629250810000|2021-08-18 01:40:10|9294.4|9284.4|9292.6|9282.6|9294.4|9284.4|9291.9|9281.9|14
1629250820000|2021-08-18 01:40:20|9292.3|9282.3|9291|9281|9292.3|9282.3|9291|9281|13
1629250830000|2021-08-18 01:40:30|9290.8|9280.8|9292|9282|9292.3|9282.3|9290.8|9280.8|9
1629250840000|2021-08-18 01:40:40|9291.8|9281.8|9291.9|9281.9|9292.3|9282.3|9291.6|9281.6|10
1629250850000|2021-08-18 01:40:50|9292|9282|9292.5|9282.5|9292.9|9282.9|9291.9|9281.9|8
1629250860000|2021-08-18 01:41:00|9292.8|9282.8|9292.8|9282.8|9293.1|9283.1|9292.3|9282.3|14
1629250870000|2021-08-18 01:41:10|9292.5|9282.5|9292.1|9282.1|9292.8|9282.8|9292.1|9282.1|7
1629250880000|2021-08-18 01:41:20|9292.4|9282.4|9292.9|9282.9|9292.9|9282.9|9292.4|9282.4|7
1629250890000|2021-08-18 01:41:30|9292.1|9282.1|9292.9|9282.9|9293.6|9283.6|9292.1|9282.1|7
1629250900000|2021-08-18 01:41:40|9293.1|9283.1|9294.6|9284.6|9294.6|9284.6|9292.9|9282.9|10
1629250910000|2021-08-18 01:41:50|9294.4|9284.4|9293.9|9283.9|9294.6|9284.6|9293.1|9283.1|5
1629250920000|2021-08-18 01:42:00|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.6|9283.6|2
1629250950000|2021-08-18 01:42:30|9294.1|9284.1|9297.1|9287.1|9297.1|9287.1|9294.1|9284.1|6
1629250960000|2021-08-18 01:42:40|9297.4|9287.4|9297.1|9287.1|9297.4|9287.4|9297.1|9287.1|4
1629250970000|2021-08-18 01:42:50|9297.4|9287.4|9297.6|9287.6|9298|9288|9297.1|9287.1|10
1629250980000|2021-08-18 01:43:00|9297|9287|9297.9|9287.9|9297.9|9287.9|9296.6|9286.6|4
1629250990000|2021-08-18 01:43:10|9297.6|9287.6|9297.3|9287.3|9297.6|9287.6|9297.3|9287.3|2
1629251000000|2021-08-18 01:43:20|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296|9286|4
1629251010000|2021-08-18 01:43:30|9296.6|9286.6|9295.8|9285.8|9296.6|9286.6|9295.6|9285.6|4
1629251020000|2021-08-18 01:43:40|9295.4|9285.4|9294.5|9284.5|9296.3|9286.3|9294.5|9284.5|7
1629251030000|2021-08-18 01:43:50|9294.4|9284.4|9293.6|9283.6|9294.4|9284.4|9293.6|9283.6|2
1629251040000|2021-08-18 01:44:00|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.1|9283.1|3
1629251050000|2021-08-18 01:44:10|9293.1|9283.1|9292.9|9282.9|9293.1|9283.1|9292.1|9282.1|5
1629251060000|2021-08-18 01:44:20|9292.6|9282.6|9293.4|9283.4|9293.4|9283.4|9291.9|9281.9|5
1629251080000|2021-08-18 01:44:40|9293.9|9283.9|9295.4|9285.4|9295.4|9285.4|9293.9|9283.9|6
1629251090000|2021-08-18 01:44:50|9295.1|9285.1|9295.4|9285.4|9295.4|9285.4|9295.1|9285.1|2
1629251110000|2021-08-18 01:45:10|9295.9|9285.9|9297.1|9287.1|9297.1|9287.1|9295.9|9285.9|6
1629251120000|2021-08-18 01:45:20|9296.1|9286.1|9296.9|9286.9|9297.4|9287.4|9296.1|9286.1|4
1629251130000|2021-08-18 01:45:30|9296.6|9286.6|9296.6|9286.6|9296.9|9286.9|9296|9286|7
1629251140000|2021-08-18 01:45:40|9296.3|9286.3|9296.9|9286.9|9297.1|9287.1|9296|9286|6
1629251150000|2021-08-18 01:45:50|9296.6|9286.6|9298.6|9288.6|9298.6|9288.6|9296.1|9286.1|10
1629251160000|2021-08-18 01:46:00|9298.4|9288.4|9300.6|9290.6|9300.6|9290.6|9298.4|9288.4|7
1629251170000|2021-08-18 01:46:10|9300.4|9290.4|9300.4|9290.4|9300.6|9290.6|9300.4|9290.4|5
1629251180000|2021-08-18 01:46:20|9300.6|9290.6|9300.4|9290.4|9300.6|9290.6|9300.4|9290.4|2
1629251190000|2021-08-18 01:46:30|9300.6|9290.6|9300.4|9290.4|9300.6|9290.6|9300.4|9290.4|8
1629251200000|2021-08-18 01:46:40|9300.6|9290.6|9300.4|9290.4|9300.8|9290.8|9300.4|9290.4|6
1629251210000|2021-08-18 01:46:50|9300.6|9290.6|9300.6|9290.6|9300.8|9290.8|9300.4|9290.4|5
1629251220000|2021-08-18 01:47:00|9301.5|9291.5|9301.6|9291.6|9301.9|9291.9|9300.4|9290.4|15
1629251230000|2021-08-18 01:47:10|9301.9|9291.9|9302.4|9292.4|9302.4|9292.4|9301.9|9291.9|2
1629251240000|2021-08-18 01:47:20|9302.3|9292.3|9302.4|9292.4|9302.4|9292.4|9301.9|9291.9|4
1629251250000|2021-08-18 01:47:30|9302|9292|9301.8|9291.8|9302.4|9292.4|9301.8|9291.8|8
1629251260000|2021-08-18 01:47:40|9301.6|9291.6|9301.4|9291.4|9302.1|9292.1|9299.9|9289.9|11
1629251270000|2021-08-18 01:47:50|9302.5|9292.5|9302.8|9292.8|9303.8|9293.8|9302.4|9292.4|8
1629251280000|2021-08-18 01:48:00|9302.4|9292.4|9302.9|9292.9|9302.9|9292.9|9302.4|9292.4|4
1629251290000|2021-08-18 01:48:10|9302.8|9292.8|9302.4|9292.4|9302.8|9292.8|9302.4|9292.4|2
1629251300000|2021-08-18 01:48:20|9302.8|9292.8|9302.4|9292.4|9302.8|9292.8|9302.4|9292.4|3
1629251310000|2021-08-18 01:48:30|9304|9294|9302.6|9292.6|9304|9294|9302.6|9292.6|3
1629251320000|2021-08-18 01:48:40|9302.9|9292.9|9305.1|9295.1|9305.4|9295.4|9302.9|9292.9|6
1629251330000|2021-08-18 01:48:50|9304.9|9294.9|9303.9|9293.9|9304.9|9294.9|9303.9|9293.9|4
1629251340000|2021-08-18 01:49:00|9304.1|9294.1|9305.1|9295.1|9305.4|9295.4|9303.5|9293.5|11
1629251350000|2021-08-18 01:49:10|9304.9|9294.9|9304.9|9294.9|9304.9|9294.9|9304.9|9294.9|1
1629251360000|2021-08-18 01:49:20|9305.1|9295.1|9305.4|9295.4|9305.4|9295.4|9305.1|9295.1|2
1629251370000|2021-08-18 01:49:30|9305.1|9295.1|9305.5|9295.5|9305.5|9295.5|9305.1|9295.1|2
1629251390000|2021-08-18 01:49:50|9306.1|9296.1|9308|9298|9308|9298|9306.1|9296.1|2
1629251400000|2021-08-18 01:50:00|9307.9|9297.9|9307.9|9297.9|9308.4|9298.4|9307.9|9297.9|8
1629251410000|2021-08-18 01:50:10|9307.6|9297.6|9307.4|9297.4|9307.6|9297.6|9306.6|9296.6|6
1629251420000|2021-08-18 01:50:20|9307.6|9297.6|9308.4|9298.4|9308.4|9298.4|9307.4|9297.4|4
1629251430000|2021-08-18 01:50:30|9308.9|9298.9|9310.4|9300.4|9310.9|9300.9|9308.9|9298.9|13
1629251440000|2021-08-18 01:50:40|9310.8|9300.8|9309.1|9299.1|9310.8|9300.8|9309.1|9299.1|5
1629251450000|2021-08-18 01:50:50|9309.8|9299.8|9313.1|9303.1|9313.1|9303.1|9309.8|9299.8|5
1629251460000|2021-08-18 01:51:00|9312.9|9302.9|9312.3|9302.3|9313.4|9303.4|9312.3|9302.3|7
1629251470000|2021-08-18 01:51:10|9311.8|9301.8|9312.4|9302.4|9312.6|9302.6|9311.8|9301.8|11
1629251480000|2021-08-18 01:51:20|9312.1|9302.1|9313.5|9303.5|9313.6|9303.6|9312.1|9302.1|9
1629251490000|2021-08-18 01:51:30|9313.4|9303.4|9312.3|9302.3|9313.4|9303.4|9312|9302|7
1629251500000|2021-08-18 01:51:40|9312.4|9302.4|9312.9|9302.9|9313.6|9303.6|9312.4|9302.4|8
1629251520000|2021-08-18 01:52:00|9313.3|9303.3|9314.4|9304.4|9314.6|9304.6|9313.3|9303.3|9
1629251530000|2021-08-18 01:52:10|9314.1|9304.1|9313.8|9303.8|9314.4|9304.4|9313.8|9303.8|7
1629251540000|2021-08-18 01:52:20|9313.4|9303.4|9315|9305|9315|9305|9313.4|9303.4|5
1629251550000|2021-08-18 01:52:30|9315.4|9305.4|9315.4|9305.4|9315.5|9305.5|9315.1|9305.1|6
1629251560000|2021-08-18 01:52:40|9315.1|9305.1|9314.4|9304.4|9315.1|9305.1|9314|9304|12
1629251570000|2021-08-18 01:52:50|9313.6|9303.6|9312.6|9302.6|9313.6|9303.6|9312.1|9302.1|8
1629251580000|2021-08-18 01:53:00|9312.4|9302.4|9312.1|9302.1|9313.1|9303.1|9311.9|9301.9|13
1629251590000|2021-08-18 01:53:10|9311.8|9301.8|9313.1|9303.1|9313.1|9303.1|9311.8|9301.8|2
1629251600000|2021-08-18 01:53:20|9313.6|9303.6|9314|9304|9314|9304|9313.6|9303.6|4
1629251610000|2021-08-18 01:53:30|9313.8|9303.8|9313.8|9303.8|9314|9304|9313.8|9303.8|3
1629251620000|2021-08-18 01:53:40|9314|9304|9313.4|9303.4|9314|9304|9313.1|9303.1|5
1629251630000|2021-08-18 01:53:50|9314.1|9304.1|9312|9302|9314.1|9304.1|9312|9302|6
1629251640000|2021-08-18 01:54:00|9312.1|9302.1|9311.1|9301.1|9312.6|9302.6|9311.1|9301.1|10
1629251650000|2021-08-18 01:54:10|9310.6|9300.6|9309.4|9299.4|9311.6|9301.6|9309.4|9299.4|6
1629251660000|2021-08-18 01:54:20|9309.6|9299.6|9311.4|9301.4|9311.4|9301.4|9309.6|9299.6|4
1629251670000|2021-08-18 01:54:30|9311.8|9301.8|9311.6|9301.6|9311.9|9301.9|9310.6|9300.6|8
1629251680000|2021-08-18 01:54:40|9311.4|9301.4|9311.4|9301.4|9311.9|9301.9|9310.9|9300.9|13
1629251690000|2021-08-18 01:54:50|9311.1|9301.1|9310.1|9300.1|9311.1|9301.1|9310.1|9300.1|4
1629251700000|2021-08-18 01:55:00|9309.9|9299.9|9308|9298|9310|9300|9307.5|9297.5|9
1629251710000|2021-08-18 01:55:10|9308.1|9298.1|9310.8|9300.8|9310.8|9300.8|9308.1|9298.1|10
1629251720000|2021-08-18 01:55:20|9310.9|9300.9|9311.4|9301.4|9311.4|9301.4|9310.6|9300.6|7
1629251730000|2021-08-18 01:55:30|9311.9|9301.9|9312.4|9302.4|9312.4|9302.4|9311.9|9301.9|2
1629251740000|2021-08-18 01:55:40|9312.5|9302.5|9312.4|9302.4|9312.5|9302.5|9311.9|9301.9|5
1629251750000|2021-08-18 01:55:50|9312.6|9302.6|9314.1|9304.1|9314.1|9304.1|9312.6|9302.6|2
1629251760000|2021-08-18 01:56:00|9314.4|9304.4|9314.1|9304.1|9314.9|9304.9|9314.1|9304.1|9
1629251770000|2021-08-18 01:56:10|9314.4|9304.4|9313.1|9303.1|9314.5|9304.5|9313|9303|5
1629251780000|2021-08-18 01:56:20|9313.4|9303.4|9312.9|9302.9|9314.1|9304.1|9312.9|9302.9|9
1629251790000|2021-08-18 01:56:30|9313.1|9303.1|9311.9|9301.9|9313.1|9303.1|9311.9|9301.9|3
1629251800000|2021-08-18 01:56:40|9312.4|9302.4|9314.1|9304.1|9314.1|9304.1|9311.9|9301.9|6
1629251810000|2021-08-18 01:56:50|9314.4|9304.4|9313.9|9303.9|9314.4|9304.4|9313|9303|7
1629251820000|2021-08-18 01:57:00|9314.1|9304.1|9312.6|9302.6|9314.4|9304.4|9312.6|9302.6|12
1629251830000|2021-08-18 01:57:10|9312.4|9302.4|9311.1|9301.1|9312.4|9302.4|9311.1|9301.1|5
1629251840000|2021-08-18 01:57:20|9311.4|9301.4|9310.6|9300.6|9311.4|9301.4|9310.6|9300.6|7
1629251850000|2021-08-18 01:57:30|9310.3|9300.3|9311.4|9301.4|9311.4|9301.4|9310.1|9300.1|7
1629251860000|2021-08-18 01:57:40|9311.6|9301.6|9311.4|9301.4|9311.9|9301.9|9311.4|9301.4|5
1629251870000|2021-08-18 01:57:50|9311.6|9301.6|9313.5|9303.5|9313.5|9303.5|9311.6|9301.6|9
1629251880000|2021-08-18 01:58:00|9313.1|9303.1|9311.4|9301.4|9313.1|9303.1|9311.4|9301.4|5
1629251890000|2021-08-18 01:58:10|9311.9|9301.9|9311.9|9301.9|9312.1|9302.1|9311.9|9301.9|3
1629251900000|2021-08-18 01:58:20|9312.1|9302.1|9312.1|9302.1|9312.6|9302.6|9311.6|9301.6|8
1629251910000|2021-08-18 01:58:30|9312|9302|9311.9|9301.9|9312.1|9302.1|9311.9|9301.9|4
1629251930000|2021-08-18 01:58:50|9311.6|9301.6|9310.8|9300.8|9311.9|9301.9|9310.8|9300.8|11
1629251940000|2021-08-18 01:59:00|9310.5|9300.5|9310|9300|9310.5|9300.5|9310|9300|4
1629251950000|2021-08-18 01:59:10|9309.9|9299.9|9309.9|9299.9|9310.5|9300.5|9309.9|9299.9|5
1629251960000|2021-08-18 01:59:20|9310.6|9300.6|9310.4|9300.4|9311.1|9301.1|9309.9|9299.9|10
1629251970000|2021-08-18 01:59:30|9310.1|9300.1|9308.3|9298.3|9310.1|9300.1|9308|9298|8
1629251980000|2021-08-18 01:59:40|9307.9|9297.9|9308.1|9298.1|9308.6|9298.6|9307.9|9297.9|8
1629251990000|2021-08-18 01:59:50|9307.8|9297.8|9307.4|9297.4|9307.8|9297.8|9305.9|9295.9|8
1629252000000|2021-08-18 02:00:00|9307.1|9297.1|9303.1|9293.1|9307.4|9297.4|9302.9|9292.9|20
1629252010000|2021-08-18 02:00:10|9303.6|9293.6|9299.9|9289.9|9303.6|9293.6|9299.9|9289.9|17
1629252020000|2021-08-18 02:00:20|9300.3|9290.3|9303.6|9293.6|9304.4|9294.4|9300.3|9290.3|15
1629252030000|2021-08-18 02:00:30|9303.4|9293.4|9303.6|9293.6|9303.9|9293.9|9302.5|9292.5|16
1629252040000|2021-08-18 02:00:40|9304.1|9294.1|9304.9|9294.9|9305.4|9295.4|9304.1|9294.1|8
1629252050000|2021-08-18 02:00:50|9304.6|9294.6|9307.9|9297.9|9307.9|9297.9|9304.6|9294.6|10
1629252060000|2021-08-18 02:01:00|9308.1|9298.1|9305.8|9295.8|9308.1|9298.1|9305.8|9295.8|8
1629252070000|2021-08-18 02:01:10|9305.4|9295.4|9307.1|9297.1|9307.4|9297.4|9305.4|9295.4|8
1629252080000|2021-08-18 02:01:20|9307.4|9297.4|9309.4|9299.4|9311.1|9301.1|9307.4|9297.4|11
1629252090000|2021-08-18 02:01:30|9309.1|9299.1|9308.4|9298.4|9309.4|9299.4|9307.9|9297.9|16
1629252100000|2021-08-18 02:01:40|9308.9|9298.9|9308.1|9298.1|9309.6|9299.6|9307.6|9297.6|19
1629252110000|2021-08-18 02:01:50|9308.6|9298.6|9306.3|9296.3|9308.6|9298.6|9306.3|9296.3|14
1629252120000|2021-08-18 02:02:00|9305.3|9295.3|9304.9|9294.9|9305.4|9295.4|9304.5|9294.5|12
1629252130000|2021-08-18 02:02:10|9305.1|9295.1|9304.8|9294.8|9305.1|9295.1|9304.3|9294.3|13
1629252140000|2021-08-18 02:02:20|9304.9|9294.9|9304.9|9294.9|9304.9|9294.9|9304.9|9294.9|1
1629252150000|2021-08-18 02:02:30|9305.1|9295.1|9308.1|9298.1|9308.1|9298.1|9305.1|9295.1|7
1629252160000|2021-08-18 02:02:40|9307.9|9297.9|9308.1|9298.1|9308.4|9298.4|9307.6|9297.6|5
1629252170000|2021-08-18 02:02:50|9307.9|9297.9|9309.9|9299.9|9309.9|9299.9|9307.9|9297.9|7
1629252180000|2021-08-18 02:03:00|9309.6|9299.6|9309.6|9299.6|9309.9|9299.9|9309.4|9299.4|5
1629252190000|2021-08-18 02:03:10|9310.4|9300.4|9311.1|9301.1|9311.4|9301.4|9310.4|9300.4|8
1629252200000|2021-08-18 02:03:20|9311.4|9301.4|9311.4|9301.4|9311.6|9301.6|9311.4|9301.4|3
1629252210000|2021-08-18 02:03:30|9311.1|9301.1|9310.9|9300.9|9311.1|9301.1|9310.9|9300.9|6
1629252220000|2021-08-18 02:03:40|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|1
1629252230000|2021-08-18 02:03:50|9310.9|9300.9|9311.9|9301.9|9311.9|9301.9|9309.8|9299.8|7
1629252240000|2021-08-18 02:04:00|9311.6|9301.6|9310.9|9300.9|9311.6|9301.6|9310.9|9300.9|4
1629252250000|2021-08-18 02:04:10|9311.4|9301.4|9310.6|9300.6|9311.4|9301.4|9310.6|9300.6|3
1629252260000|2021-08-18 02:04:20|9310.4|9300.4|9310.1|9300.1|9310.4|9300.4|9309.8|9299.8|3
1629252270000|2021-08-18 02:04:30|9310.4|9300.4|9309.4|9299.4|9310.4|9300.4|9309.4|9299.4|3
1629252280000|2021-08-18 02:04:40|9310.4|9300.4|9311|9301|9311.4|9301.4|9310.4|9300.4|7
1629252290000|2021-08-18 02:04:50|9311.1|9301.1|9311.9|9301.9|9311.9|9301.9|9311.1|9301.1|8
1629252300000|2021-08-18 02:05:00|9311.6|9301.6|9310.9|9300.9|9311.6|9301.6|9309.6|9299.6|13
1629252310000|2021-08-18 02:05:10|9310.8|9300.8|9308.9|9298.9|9310.8|9300.8|9308.4|9298.4|12
1629252320000|2021-08-18 02:05:20|9308.6|9298.6|9308.3|9298.3|9308.6|9298.6|9308.1|9298.1|5
1629252330000|2021-08-18 02:05:30|9308.4|9298.4|9308.3|9298.3|9308.4|9298.4|9308.3|9298.3|4
1629252340000|2021-08-18 02:05:40|9308.5|9298.5|9309.5|9299.5|9309.5|9299.5|9308.3|9298.3|6
1629252350000|2021-08-18 02:05:50|9309.6|9299.6|9309.5|9299.5|9310.6|9300.6|9309.5|9299.5|7
1629252360000|2021-08-18 02:06:00|9309.9|9299.9|9310.3|9300.3|9310.4|9300.4|9309.8|9299.8|5
1629252370000|2021-08-18 02:06:10|9310.5|9300.5|9309.8|9299.8|9310.6|9300.6|9309.4|9299.4|11
1629252380000|2021-08-18 02:06:20|9310|9300|9309.4|9299.4|9310.5|9300.5|9309.4|9299.4|4
1629252390000|2021-08-18 02:06:30|9309.6|9299.6|9310.5|9300.5|9310.5|9300.5|9309.1|9299.1|7
1629252400000|2021-08-18 02:06:40|9310.6|9300.6|9310.5|9300.5|9311.4|9301.4|9310.5|9300.5|5
1629252410000|2021-08-18 02:06:50|9310.4|9300.4|9310.6|9300.6|9310.6|9300.6|9310.4|9300.4|3
1629252420000|2021-08-18 02:07:00|9310.5|9300.5|9310.9|9300.9|9310.9|9300.9|9310.1|9300.1|9
1629252430000|2021-08-18 02:07:10|9311.1|9301.1|9311.9|9301.9|9312.6|9302.6|9310.6|9300.6|8
1629252440000|2021-08-18 02:07:20|9311.6|9301.6|9312.9|9302.9|9313.4|9303.4|9311.6|9301.6|15
1629252450000|2021-08-18 02:07:30|9313.4|9303.4|9313.5|9303.5|9313.8|9303.8|9312.9|9302.9|14
1629252460000|2021-08-18 02:07:40|9313.4|9303.4|9313.1|9303.1|9313.4|9303.4|9312.5|9302.5|7
1629252470000|2021-08-18 02:07:50|9312.9|9302.9|9314.9|9304.9|9315.1|9305.1|9312.9|9302.9|7
1629252480000|2021-08-18 02:08:00|9314.6|9304.6|9314.4|9304.4|9314.9|9304.9|9314.4|9304.4|3
1629252490000|2021-08-18 02:08:10|9314.3|9304.3|9312.8|9302.8|9314.3|9304.3|9312.6|9302.6|9
1629252500000|2021-08-18 02:08:20|9312.6|9302.6|9312.1|9302.1|9312.6|9302.6|9311.6|9301.6|6
1629252510000|2021-08-18 02:08:30|9312.4|9302.4|9312.9|9302.9|9312.9|9302.9|9311.9|9301.9|5
1629252520000|2021-08-18 02:08:40|9313.1|9303.1|9313.8|9303.8|9313.8|9303.8|9313.1|9303.1|3
1629252530000|2021-08-18 02:08:50|9313.9|9303.9|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|9
1629252540000|2021-08-18 02:09:00|9313.4|9303.4|9311.4|9301.4|9313.8|9303.8|9311.4|9301.4|7
1629252550000|2021-08-18 02:09:10|9311.1|9301.1|9309.6|9299.6|9311.5|9301.5|9309.1|9299.1|13
1629252560000|2021-08-18 02:09:20|9309.4|9299.4|9309.9|9299.9|9309.9|9299.9|9308.8|9298.8|16
1629252570000|2021-08-18 02:09:30|9309.6|9299.6|9308.3|9298.3|9309.6|9299.6|9308.1|9298.1|11
1629252580000|2021-08-18 02:09:40|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|1
1629252590000|2021-08-18 02:09:50|9308.3|9298.3|9309.9|9299.9|9309.9|9299.9|9308.3|9298.3|5
1629252600000|2021-08-18 02:10:00|9309.6|9299.6|9309.9|9299.9|9309.9|9299.9|9309.4|9299.4|4
1629252610000|2021-08-18 02:10:10|9309.6|9299.6|9309.6|9299.6|9309.9|9299.9|9308.9|9298.9|10
1629252620000|2021-08-18 02:10:20|9309.1|9299.1|9308.4|9298.4|9309.1|9299.1|9308.4|9298.4|4
1629252630000|2021-08-18 02:10:30|9308.1|9298.1|9306.9|9296.9|9308.1|9298.1|9305.9|9295.9|17
1629252640000|2021-08-18 02:10:40|9307.6|9297.6|9307.8|9297.8|9307.8|9297.8|9307.5|9297.5|5
1629252650000|2021-08-18 02:10:50|9307.5|9297.5|9309|9299|9309|9299|9307.5|9297.5|5
1629252660000|2021-08-18 02:11:00|9308.8|9298.8|9307.5|9297.5|9308.8|9298.8|9307.5|9297.5|3
1629252670000|2021-08-18 02:11:10|9307.4|9297.4|9304.9|9294.9|9307.4|9297.4|9304.9|9294.9|9
1629252680000|2021-08-18 02:11:20|9305.6|9295.6|9307.4|9297.4|9307.5|9297.5|9305.3|9295.3|11
1629252690000|2021-08-18 02:11:30|9307.3|9297.3|9309.1|9299.1|9309.1|9299.1|9306.4|9296.4|9
1629252700000|2021-08-18 02:11:40|9308.9|9298.9|9307.3|9297.3|9308.9|9298.9|9307.3|9297.3|3
1629252710000|2021-08-18 02:11:50|9306.9|9296.9|9306.4|9296.4|9308.3|9298.3|9306.4|9296.4|15
1629252720000|2021-08-18 02:12:00|9306.6|9296.6|9309.3|9299.3|9309.4|9299.4|9306.6|9296.6|6
1629252730000|2021-08-18 02:12:10|9308.9|9298.9|9307|9297|9308.9|9298.9|9306.6|9296.6|8
1629252740000|2021-08-18 02:12:20|9307.1|9297.1|9309.1|9299.1|9309.1|9299.1|9307.1|9297.1|5
1629252750000|2021-08-18 02:12:30|9308.6|9298.6|9309.1|9299.1|9309.4|9299.4|9308.1|9298.1|6
1629252760000|2021-08-18 02:12:40|9308.9|9298.9|9308.1|9298.1|9308.9|9298.9|9307|9297|14
1629252770000|2021-08-18 02:12:50|9309.1|9299.1|9307.9|9297.9|9309.1|9299.1|9307.6|9297.6|10
1629252780000|2021-08-18 02:13:00|9307.4|9297.4|9306.6|9296.6|9308.6|9298.6|9306.6|9296.6|15
1629252790000|2021-08-18 02:13:10|9306.4|9296.4|9307.3|9297.3|9307.3|9297.3|9305.1|9295.1|10
1629252800000|2021-08-18 02:13:20|9307|9297|9304.6|9294.6|9307.1|9297.1|9303.8|9293.8|20
1629252810000|2021-08-18 02:13:30|9304.3|9294.3|9304.6|9294.6|9304.6|9294.6|9303.9|9293.9|6
1629252820000|2021-08-18 02:13:40|9304.9|9294.9|9306.3|9296.3|9306.3|9296.3|9304.4|9294.4|12
1629252830000|2021-08-18 02:13:50|9305.9|9295.9|9305.6|9295.6|9305.9|9295.9|9305.6|9295.6|4
1629252840000|2021-08-18 02:14:00|9305.5|9295.5|9306.4|9296.4|9306.4|9296.4|9304.8|9294.8|11
1629252850000|2021-08-18 02:14:10|9306.5|9296.5|9305.9|9295.9|9306.5|9296.5|9305.9|9295.9|3
1629252860000|2021-08-18 02:14:20|9305.4|9295.4|9305.4|9295.4|9305.4|9295.4|9305.4|9295.4|1
1629252870000|2021-08-18 02:14:30|9305.6|9295.6|9304.9|9294.9|9306.4|9296.4|9304.9|9294.9|5
1629252880000|2021-08-18 02:14:40|9305.5|9295.5|9307.6|9297.6|9307.6|9297.6|9305.5|9295.5|4
1629252890000|2021-08-18 02:14:50|9307.9|9297.9|9306.4|9296.4|9307.9|9297.9|9305.6|9295.6|10
1629252900000|2021-08-18 02:15:00|9306.6|9296.6|9306.4|9296.4|9306.6|9296.6|9306.4|9296.4|4
1629252910000|2021-08-18 02:15:10|9306.6|9296.6|9307.4|9297.4|9307.4|9297.4|9306.6|9296.6|2
1629252920000|2021-08-18 02:15:20|9307.8|9297.8|9308.6|9298.6|9308.6|9298.6|9307.5|9297.5|4
1629252930000|2021-08-18 02:15:30|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1629252940000|2021-08-18 02:15:40|9308.5|9298.5|9308.8|9298.8|9308.8|9298.8|9308.5|9298.5|2
1629252950000|2021-08-18 02:15:50|9308.9|9298.9|9309.4|9299.4|9309.4|9299.4|9308.8|9298.8|5
1629252960000|2021-08-18 02:16:00|9309.5|9299.5|9310.9|9300.9|9310.9|9300.9|9309.5|9299.5|6
1629252970000|2021-08-18 02:16:10|9310.6|9300.6|9310.1|9300.1|9310.6|9300.6|9310.1|9300.1|3
1629252980000|2021-08-18 02:16:20|9310.8|9300.8|9310.6|9300.6|9311.4|9301.4|9310.6|9300.6|7
1629252990000|2021-08-18 02:16:30|9310.9|9300.9|9312.6|9302.6|9312.9|9302.9|9310.9|9300.9|6
1629253000000|2021-08-18 02:16:40|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1629253010000|2021-08-18 02:16:50|9313.4|9303.4|9312.8|9302.8|9314.6|9304.6|9312.8|9302.8|6
1629253020000|2021-08-18 02:17:00|9312.6|9302.6|9312.5|9302.5|9313.4|9303.4|9312.1|9302.1|7
1629253030000|2021-08-18 02:17:10|9312.6|9302.6|9312.8|9302.8|9313.6|9303.6|9312.6|9302.6|5
1629253050000|2021-08-18 02:17:30|9312.5|9302.5|9312.4|9302.4|9312.5|9302.5|9311.9|9301.9|3
1629253070000|2021-08-18 02:17:50|9311.9|9301.9|9310.4|9300.4|9311.9|9301.9|9310.4|9300.4|4
1629253080000|2021-08-18 02:18:00|9310.9|9300.9|9310.6|9300.6|9310.9|9300.9|9310.6|9300.6|2
1629253090000|2021-08-18 02:18:10|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1629253100000|2021-08-18 02:18:20|9310.1|9300.1|9309.4|9299.4|9310.1|9300.1|9309.4|9299.4|3
1629253110000|2021-08-18 02:18:30|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|1
1629253120000|2021-08-18 02:18:40|9308.4|9298.4|9305.9|9295.9|9308.4|9298.4|9305.9|9295.9|2
1629253130000|2021-08-18 02:18:50|9306.4|9296.4|9309.1|9299.1|9309.1|9299.1|9306.4|9296.4|6
1629253160000|2021-08-18 02:19:20|9308.9|9298.9|9308.6|9298.6|9309.1|9299.1|9308.4|9298.4|8
1629253170000|2021-08-18 02:19:30|9308.3|9298.3|9307.9|9297.9|9308.3|9298.3|9307.9|9297.9|2
1629253180000|2021-08-18 02:19:40|9307.6|9297.6|9307.9|9297.9|9307.9|9297.9|9307.6|9297.6|2
1629253190000|2021-08-18 02:19:50|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1629253200000|2021-08-18 02:20:00|9307.4|9297.4|9307.1|9297.1|9307.4|9297.4|9306.9|9296.9|5
1629253220000|2021-08-18 02:20:20|9307.4|9297.4|9307.6|9297.6|9307.9|9297.9|9307.4|9297.4|3
1629253250000|2021-08-18 02:20:50|9307.4|9297.4|9307.1|9297.1|9307.4|9297.4|9307.1|9297.1|2
1629253260000|2021-08-18 02:21:00|9307.4|9297.4|9309.6|9299.6|9309.6|9299.6|9307.4|9297.4|4
1629253270000|2021-08-18 02:21:10|9309.4|9299.4|9309.1|9299.1|9309.4|9299.4|9309.1|9299.1|2
1629253280000|2021-08-18 02:21:20|9309.4|9299.4|9309|9299|9309.6|9299.6|9309|9299|5
1629253290000|2021-08-18 02:21:30|9308.8|9298.8|9309.1|9299.1|9309.1|9299.1|9308.8|9298.8|2
1629253300000|2021-08-18 02:21:40|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1629253310000|2021-08-18 02:21:50|9309.1|9299.1|9309.6|9299.6|9309.6|9299.6|9309.1|9299.1|2
1629253320000|2021-08-18 02:22:00|9309.4|9299.4|9309.1|9299.1|9309.4|9299.4|9308.6|9298.6|6
1629253330000|2021-08-18 02:22:10|9308.9|9298.9|9308.3|9298.3|9308.9|9298.9|9308|9298|4
1629253350000|2021-08-18 02:22:30|9308.6|9298.6|9308.8|9298.8|9308.8|9298.8|9308.6|9298.6|2
1629253360000|2021-08-18 02:22:40|9308.5|9298.5|9307.6|9297.6|9308.5|9298.5|9307.6|9297.6|4
1629253370000|2021-08-18 02:22:50|9307.9|9297.9|9308.4|9298.4|9309.1|9299.1|9307.9|9297.9|5
1629253380000|2021-08-18 02:23:00|9308.6|9298.6|9309.1|9299.1|9309.1|9299.1|9308.6|9298.6|3
1629253420000|2021-08-18 02:23:40|9309.4|9299.4|9311.6|9301.6|9311.8|9301.8|9309.4|9299.4|4
1629253430000|2021-08-18 02:23:50|9311.8|9301.8|9312.1|9302.1|9312.1|9302.1|9311.8|9301.8|2
1629253440000|2021-08-18 02:24:00|9312.4|9302.4|9310.5|9300.5|9312.4|9302.4|9310.5|9300.5|4
1629253460000|2021-08-18 02:24:20|9310.4|9300.4|9310.1|9300.1|9310.4|9300.4|9310.1|9300.1|2
1629253470000|2021-08-18 02:24:30|9310.4|9300.4|9308.9|9298.9|9310.4|9300.4|9308.4|9298.4|8
1629253500000|2021-08-18 02:25:00|9309.1|9299.1|9308.8|9298.8|9309.3|9299.3|9308.8|9298.8|6
1629253510000|2021-08-18 02:25:10|9309|9299|9309|9299|9309|9299|9309|9299|1
1629253540000|2021-08-18 02:25:40|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|1
1629253550000|2021-08-18 02:25:50|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1629253560000|2021-08-18 02:26:00|9309.9|9299.9|9310.1|9300.1|9310.4|9300.4|9309.9|9299.9|4
1629253570000|2021-08-18 02:26:10|9311.4|9301.4|9310.9|9300.9|9311.4|9301.4|9310.9|9300.9|2
1629253580000|2021-08-18 02:26:20|9310.8|9300.8|9310.5|9300.5|9310.9|9300.9|9310.5|9300.5|5
1629253600000|2021-08-18 02:26:40|9310.1|9300.1|9310.3|9300.3|9310.3|9300.3|9309.6|9299.6|4
1629253620000|2021-08-18 02:27:00|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|1
1629253630000|2021-08-18 02:27:10|9310.6|9300.6|9310.6|9300.6|9310.9|9300.9|9310.6|9300.6|3
1629253670000|2021-08-18 02:27:50|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|1
1629253680000|2021-08-18 02:28:00|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1629253690000|2021-08-18 02:28:10|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1629253720000|2021-08-18 02:28:40|9312|9302|9312|9302|9312|9302|9312|9302|1
1629253730000|2021-08-18 02:28:50|9311.9|9301.9|9311.1|9301.1|9311.9|9301.9|9311.1|9301.1|3
1629253740000|2021-08-18 02:29:00|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1629253780000|2021-08-18 02:29:40|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1629253800000|2021-08-18 02:30:00|9311.9|9301.9|9309|9299|9312.6|9302.6|9308.3|9298.3|18
1629253810000|2021-08-18 02:30:10|9309.3|9299.3|9313.4|9303.4|9313.4|9303.4|9309.1|9299.1|11
1629253820000|2021-08-18 02:30:20|9313.1|9303.1|9313|9303|9313.5|9303.5|9312.6|9302.6|11
1629253830000|2021-08-18 02:30:30|9313.1|9303.1|9313.1|9303.1|9313.6|9303.6|9313.1|9303.1|7
1629253840000|2021-08-18 02:30:40|9312.9|9302.9|9311.1|9301.1|9312.9|9302.9|9310.9|9300.9|10
1629253850000|2021-08-18 02:30:50|9311.6|9301.6|9309|9299|9313|9303|9309|9299|11
1629253860000|2021-08-18 02:31:00|9308.9|9298.9|9309.4|9299.4|9309.4|9299.4|9308.9|9298.9|4
1629253870000|2021-08-18 02:31:10|9309.1|9299.1|9308.9|9298.9|9310.4|9300.4|9308.6|9298.6|11
1629253880000|2021-08-18 02:31:20|9309|9299|9309.1|9299.1|9309.6|9299.6|9308.9|9298.9|7
1629253890000|2021-08-18 02:31:30|9308.9|9298.9|9307.1|9297.1|9308.9|9298.9|9307.1|9297.1|10
1629253900000|2021-08-18 02:31:40|9306.6|9296.6|9305|9295|9306.9|9296.9|9303.6|9293.6|20
1629253910000|2021-08-18 02:31:50|9305.3|9295.3|9305|9295|9305.3|9295.3|9304.9|9294.9|5
1629253920000|2021-08-18 02:32:00|9304.4|9294.4|9305.9|9295.9|9305.9|9295.9|9304.4|9294.4|4
1629253930000|2021-08-18 02:32:10|9305.6|9295.6|9305.4|9295.4|9306.4|9296.4|9304.3|9294.3|7
1629253940000|2021-08-18 02:32:20|9305.3|9295.3|9305|9295|9305.3|9295.3|9305|9295|2
1629253950000|2021-08-18 02:32:30|9304.9|9294.9|9305.5|9295.5|9305.6|9295.6|9304.1|9294.1|9
1629253960000|2021-08-18 02:32:40|9305.1|9295.1|9305.1|9295.1|9305.9|9295.9|9305|9295|6
1629253970000|2021-08-18 02:32:50|9305.4|9295.4|9305.5|9295.5|9305.5|9295.5|9305.4|9295.4|2
1629253980000|2021-08-18 02:33:00|9305.4|9295.4|9304.9|9294.9|9305.4|9295.4|9304.9|9294.9|7
1629253990000|2021-08-18 02:33:10|9304.6|9294.6|9302.6|9292.6|9304.6|9294.6|9302.6|9292.6|2
1629254000000|2021-08-18 02:33:20|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|9302.6|9292.6|6
1629254010000|2021-08-18 02:33:30|9303.3|9293.3|9302.6|9292.6|9303.3|9293.3|9302.6|9292.6|5
1629254020000|2021-08-18 02:33:40|9302.1|9292.1|9302.9|9292.9|9302.9|9292.9|9302.1|9292.1|5
1629254030000|2021-08-18 02:33:50|9303.1|9293.1|9305.1|9295.1|9305.1|9295.1|9303.1|9293.1|7
1629254040000|2021-08-18 02:34:00|9305.4|9295.4|9306.9|9296.9|9306.9|9296.9|9305.1|9295.1|8
1629254050000|2021-08-18 02:34:10|9307.1|9297.1|9309.1|9299.1|9309.6|9299.6|9307.1|9297.1|6
1629254060000|2021-08-18 02:34:20|9308.4|9298.4|9309|9299|9309|9299|9308.4|9298.4|3
1629254070000|2021-08-18 02:34:30|9309.1|9299.1|9311.1|9301.1|9311.1|9301.1|9309.1|9299.1|7
1629254080000|2021-08-18 02:34:40|9310.9|9300.9|9310.5|9300.5|9312.1|9302.1|9310.5|9300.5|7
1629254090000|2021-08-18 02:34:50|9311.4|9301.4|9310.6|9300.6|9312|9302|9310.6|9300.6|5
1629254100000|2021-08-18 02:35:00|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|9310.6|9300.6|4
1629254110000|2021-08-18 02:35:10|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1629254120000|2021-08-18 02:35:20|9311|9301|9311.9|9301.9|9311.9|9301.9|9310.8|9300.8|10
1629254130000|2021-08-18 02:35:30|9311.6|9301.6|9308|9298|9311.6|9301.6|9305.9|9295.9|13
1629254140000|2021-08-18 02:35:40|9307.8|9297.8|9309.4|9299.4|9309.4|9299.4|9307.6|9297.6|11
1629254150000|2021-08-18 02:35:50|9309|9299|9308.6|9298.6|9309.5|9299.5|9308.6|9298.6|8
1629254160000|2021-08-18 02:36:00|9309.1|9299.1|9310.1|9300.1|9310.6|9300.6|9309.1|9299.1|13
1629254170000|2021-08-18 02:36:10|9309.8|9299.8|9309|9299|9310.5|9300.5|9309|9299|7
1629254180000|2021-08-18 02:36:20|9309.1|9299.1|9309.4|9299.4|9310|9300|9309.1|9299.1|4
1629254190000|2021-08-18 02:36:30|9309.6|9299.6|9311|9301|9311|9301|9309.6|9299.6|8
1629254200000|2021-08-18 02:36:40|9311.1|9301.1|9312.1|9302.1|9312.1|9302.1|9311.1|9301.1|4
1629254220000|2021-08-18 02:37:00|9312.5|9302.5|9312.1|9302.1|9312.5|9302.5|9312|9302|4
1629254230000|2021-08-18 02:37:10|9312.3|9302.3|9314|9304|9314|9304|9312.3|9302.3|5
1629254240000|2021-08-18 02:37:20|9313.6|9303.6|9313.3|9303.3|9313.6|9303.6|9312.4|9302.4|8
1629254250000|2021-08-18 02:37:30|9312.9|9302.9|9312.9|9302.9|9313.3|9303.3|9312|9302|8
1629254260000|2021-08-18 02:37:40|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|1
1629254270000|2021-08-18 02:37:50|9312.4|9302.4|9312.3|9302.3|9312.6|9302.6|9312|9302|5
1629254280000|2021-08-18 02:38:00|9312.6|9302.6|9312.8|9302.8|9313.6|9303.6|9312.6|9302.6|6
1629254290000|2021-08-18 02:38:10|9313|9303|9312.6|9302.6|9313.6|9303.6|9312.6|9302.6|5
1629254300000|2021-08-18 02:38:20|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|9312.8|9302.8|1
1629254310000|2021-08-18 02:38:30|9312.6|9302.6|9312|9302|9312.6|9302.6|9312|9302|2
1629254320000|2021-08-18 02:38:40|9311.9|9301.9|9309.4|9299.4|9311.9|9301.9|9308.6|9298.6|12
1629254330000|2021-08-18 02:38:50|9309.5|9299.5|9310.1|9300.1|9310.9|9300.9|9309.5|9299.5|7
1629254340000|2021-08-18 02:39:00|9309.8|9299.8|9310.1|9300.1|9310.8|9300.8|9309.3|9299.3|11
1629254350000|2021-08-18 02:39:10|9310.4|9300.4|9309.6|9299.6|9310.4|9300.4|9309.1|9299.1|5
1629254360000|2021-08-18 02:39:20|9309.9|9299.9|9310.9|9300.9|9310.9|9300.9|9309.9|9299.9|2
1629254370000|2021-08-18 02:39:30|9310.4|9300.4|9312|9302|9312|9302|9310.4|9300.4|4
1629254380000|2021-08-18 02:39:40|9311.3|9301.3|9311.4|9301.4|9311.8|9301.8|9310.5|9300.5|6
1629254390000|2021-08-18 02:39:50|9311.9|9301.9|9311.3|9301.3|9311.9|9301.9|9311.3|9301.3|2
1629254400000|2021-08-18 02:40:00|9310.9|9300.9|9309.9|9299.9|9310.9|9300.9|9309.9|9299.9|3
1629254410000|2021-08-18 02:40:10|9310.1|9300.1|9310.6|9300.6|9310.6|9300.6|9308.4|9298.4|11
1629254420000|2021-08-18 02:40:20|9311|9301|9310.4|9300.4|9311.6|9301.6|9309.9|9299.9|8
1629254430000|2021-08-18 02:40:30|9310.1|9300.1|9309.5|9299.5|9310.1|9300.1|9309.3|9299.3|5
1629254440000|2021-08-18 02:40:40|9309.6|9299.6|9313.4|9303.4|9313.4|9303.4|9309.6|9299.6|5
1629254450000|2021-08-18 02:40:50|9314.6|9304.6|9313.9|9303.9|9314.6|9304.6|9313.9|9303.9|4
1629254460000|2021-08-18 02:41:00|9313.6|9303.6|9314.1|9304.1|9314.1|9304.1|9313.4|9303.4|5
1629254470000|2021-08-18 02:41:10|9313.9|9303.9|9313.6|9303.6|9313.9|9303.9|9313.4|9303.4|3
1629254480000|2021-08-18 02:41:20|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.1|9303.1|3
1629254490000|2021-08-18 02:41:30|9313.6|9303.6|9313.1|9303.1|9313.6|9303.6|9312.5|9302.5|5
1629254510000|2021-08-18 02:41:50|9313.4|9303.4|9313.1|9303.1|9313.6|9303.6|9313.1|9303.1|4
1629254530000|2021-08-18 02:42:10|9313.4|9303.4|9314.4|9304.4|9314.6|9304.6|9313.1|9303.1|5
1629254540000|2021-08-18 02:42:20|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|1
1629254550000|2021-08-18 02:42:30|9314.1|9304.1|9314.4|9304.4|9314.6|9304.6|9314.1|9304.1|4
1629254560000|2021-08-18 02:42:40|9314.1|9304.1|9312|9302|9314.1|9304.1|9311.1|9301.1|8
1629254570000|2021-08-18 02:42:50|9311.9|9301.9|9313.6|9303.6|9313.6|9303.6|9311.9|9301.9|8
1629254580000|2021-08-18 02:43:00|9314.1|9304.1|9314|9304|9314.8|9304.8|9314|9304|8
1629254590000|2021-08-18 02:43:10|9313.6|9303.6|9314|9304|9314.4|9304.4|9313.6|9303.6|5
1629254600000|2021-08-18 02:43:20|9313.6|9303.6|9314.8|9304.8|9314.8|9304.8|9311.9|9301.9|8
1629254610000|2021-08-18 02:43:30|9315|9305|9315.1|9305.1|9316|9306|9314.6|9304.6|5
1629254620000|2021-08-18 02:43:40|9315|9305|9315.5|9305.5|9315.5|9305.5|9315|9305|3
1629254630000|2021-08-18 02:43:50|9315.1|9305.1|9316.5|9306.5|9316.5|9306.5|9315.1|9305.1|3
1629254640000|2021-08-18 02:44:00|9316.6|9306.6|9317.4|9307.4|9318.1|9308.1|9316.6|9306.6|14
1629254650000|2021-08-18 02:44:10|9317.3|9307.3|9315.6|9305.6|9317.3|9307.3|9315.6|9305.6|5
1629254660000|2021-08-18 02:44:20|9316.6|9306.6|9316.4|9306.4|9317.1|9307.1|9316.4|9306.4|3
1629254670000|2021-08-18 02:44:30|9316.1|9306.1|9315.6|9305.6|9316.1|9306.1|9315.6|9305.6|2
1629254680000|2021-08-18 02:44:40|9315.4|9305.4|9315.1|9305.1|9315.9|9305.9|9315.1|9305.1|8
1629254690000|2021-08-18 02:44:50|9315.4|9305.4|9314.1|9304.1|9315.4|9305.4|9314|9304|4
1629254700000|2021-08-18 02:45:00|9314.4|9304.4|9316|9306|9316.6|9306.6|9314.4|9304.4|7
1629254710000|2021-08-18 02:45:10|9315.6|9305.6|9317|9307|9317.5|9307.5|9315.1|9305.1|12
1629254720000|2021-08-18 02:45:20|9316.8|9306.8|9317.1|9307.1|9318.1|9308.1|9316.8|9306.8|5
1629254730000|2021-08-18 02:45:30|9317.4|9307.4|9317.6|9307.6|9318.3|9308.3|9317.1|9307.1|11
1629254740000|2021-08-18 02:45:40|9317.8|9307.8|9318.5|9308.5|9319.1|9309.1|9317.8|9307.8|6
1629254750000|2021-08-18 02:45:50|9318.8|9308.8|9318.6|9308.6|9318.9|9308.9|9318.1|9308.1|10
1629254760000|2021-08-18 02:46:00|9319|9309|9318.4|9308.4|9319.1|9309.1|9318.1|9308.1|7
1629254770000|2021-08-18 02:46:10|9318|9308|9316.1|9306.1|9318.1|9308.1|9316.1|9306.1|10
1629254780000|2021-08-18 02:46:20|9315.4|9305.4|9317.1|9307.1|9317.5|9307.5|9315.4|9305.4|6
1629254790000|2021-08-18 02:46:30|9316.9|9306.9|9316.6|9306.6|9317.5|9307.5|9316.1|9306.1|16
1629254800000|2021-08-18 02:46:40|9316.9|9306.9|9316|9306|9317.5|9307.5|9316|9306|9
1629254810000|2021-08-18 02:46:50|9315.4|9305.4|9316|9306|9316.8|9306.8|9315.4|9305.4|3
1629254820000|2021-08-18 02:47:00|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1629254830000|2021-08-18 02:47:10|9316.6|9306.6|9317.6|9307.6|9317.6|9307.6|9316.6|9306.6|2
1629254840000|2021-08-18 02:47:20|9317.1|9307.1|9316.1|9306.1|9317.1|9307.1|9316.1|9306.1|6
1629254850000|2021-08-18 02:47:30|9315.9|9305.9|9316.8|9306.8|9317.4|9307.4|9315.9|9305.9|6
1629254860000|2021-08-18 02:47:40|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1629254870000|2021-08-18 02:47:50|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|1
1629254880000|2021-08-18 02:48:00|9317.6|9307.6|9317.9|9307.9|9317.9|9307.9|9317.4|9307.4|4
1629254890000|2021-08-18 02:48:10|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.4|9307.4|5
1629254900000|2021-08-18 02:48:20|9318.1|9308.1|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|2
1629254910000|2021-08-18 02:48:30|9318.1|9308.1|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|4
1629254920000|2021-08-18 02:48:40|9318.6|9308.6|9318.8|9308.8|9318.8|9308.8|9318.6|9308.6|2
1629254930000|2021-08-18 02:48:50|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1629254940000|2021-08-18 02:49:00|9318.6|9308.6|9318.6|9308.6|9318.9|9308.9|9318.6|9308.6|5
1629254950000|2021-08-18 02:49:10|9318.9|9308.9|9318.8|9308.8|9319.3|9309.3|9318.5|9308.5|8
1629254960000|2021-08-18 02:49:20|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1629254970000|2021-08-18 02:49:30|9319.4|9309.4|9319.3|9309.3|9319.4|9309.4|9318.8|9308.8|4
1629254990000|2021-08-18 02:49:50|9319.6|9309.6|9319.1|9309.1|9319.8|9309.8|9319.1|9309.1|5
1629255000000|2021-08-18 02:50:00|9319.3|9309.3|9318.9|9308.9|9319.3|9309.3|9318.5|9308.5|12
1629255010000|2021-08-18 02:50:10|9319.1|9309.1|9319.3|9309.3|9319.3|9309.3|9318.8|9308.8|5
1629255020000|2021-08-18 02:50:20|9319.4|9309.4|9318.8|9308.8|9319.4|9309.4|9318.8|9308.8|9
1629255030000|2021-08-18 02:50:30|9318.4|9308.4|9318.1|9308.1|9318.4|9308.4|9318.1|9308.1|2
1629255040000|2021-08-18 02:50:40|9318.4|9308.4|9318.4|9308.4|9318.4|9308.4|9318.4|9308.4|1
1629255050000|2021-08-18 02:50:50|9318.1|9308.1|9317.9|9307.9|9318.1|9308.1|9317.9|9307.9|2
1629255060000|2021-08-18 02:51:00|9317.6|9307.6|9318.6|9308.6|9318.8|9308.8|9317.6|9307.6|8
1629255070000|2021-08-18 02:51:10|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|2
1629255080000|2021-08-18 02:51:20|9318.5|9308.5|9318.6|9308.6|9318.6|9308.6|9318.5|9308.5|2
1629255090000|2021-08-18 02:51:30|9319|9309|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|7
1629255100000|2021-08-18 02:51:40|9318.8|9308.8|9318.9|9308.9|9319.3|9309.3|9318.8|9308.8|5
1629255110000|2021-08-18 02:51:50|9318.4|9308.4|9318.1|9308.1|9318.5|9308.5|9318.1|9308.1|3
1629255120000|2021-08-18 02:52:00|9317.9|9307.9|9318.3|9308.3|9318.5|9308.5|9317.6|9307.6|5
1629255130000|2021-08-18 02:52:10|9318|9308|9318.5|9308.5|9318.5|9308.5|9317.5|9307.5|6
1629255150000|2021-08-18 02:52:30|9318.1|9308.1|9318.1|9308.1|9318.1|9308.1|9317.9|9307.9|3
1629255160000|2021-08-18 02:52:40|9317.9|9307.9|9317.9|9307.9|9317.9|9307.9|9317.6|9307.6|3
1629255170000|2021-08-18 02:52:50|9318.1|9308.1|9318.5|9308.5|9319|9309|9318.1|9308.1|8
1629255180000|2021-08-18 02:53:00|9318|9308|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|6
1629255190000|2021-08-18 02:53:10|9317.1|9307.1|9317.4|9307.4|9317.6|9307.6|9317.1|9307.1|3
1629255200000|2021-08-18 02:53:20|9317.6|9307.6|9317.3|9307.3|9317.6|9307.6|9317.3|9307.3|6
1629255220000|2021-08-18 02:53:40|9317.6|9307.6|9317.9|9307.9|9318.3|9308.3|9317.6|9307.6|3
1629255230000|2021-08-18 02:53:50|9318.3|9308.3|9317.3|9307.3|9318.3|9308.3|9317.3|9307.3|5
1629255240000|2021-08-18 02:54:00|9317.6|9307.6|9317.3|9307.3|9317.8|9307.8|9317.3|9307.3|4
1629255250000|2021-08-18 02:54:10|9317.5|9307.5|9317.4|9307.4|9317.8|9307.8|9317.4|9307.4|3
1629255270000|2021-08-18 02:54:30|9317|9307|9317.4|9307.4|9317.4|9307.4|9317|9307|3
1629255280000|2021-08-18 02:54:40|9317.1|9307.1|9316.8|9306.8|9317.4|9307.4|9316.8|9306.8|7
1629255290000|2021-08-18 02:54:50|9317.1|9307.1|9316.9|9306.9|9317.1|9307.1|9316.6|9306.6|7
1629255300000|2021-08-18 02:55:00|9317.1|9307.1|9318.8|9308.8|9318.8|9308.8|9317.1|9307.1|11
1629255320000|2021-08-18 02:55:20|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1629255330000|2021-08-18 02:55:30|9318.8|9308.8|9318.8|9308.8|9318.9|9308.9|9318.8|9308.8|3
1629255340000|2021-08-18 02:55:40|9318.4|9308.4|9318.1|9308.1|9318.4|9308.4|9318.1|9308.1|2
1629255350000|2021-08-18 02:55:50|9318.5|9308.5|9318.4|9308.4|9318.5|9308.5|9318.1|9308.1|3
1629255360000|2021-08-18 02:56:00|9317.6|9307.6|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|5
1629255370000|2021-08-18 02:56:10|9317.3|9307.3|9318.3|9308.3|9318.3|9308.3|9317.1|9307.1|6
1629255380000|2021-08-18 02:56:20|9317.9|9307.9|9317.1|9307.1|9318.3|9308.3|9317.1|9307.1|7
1629255390000|2021-08-18 02:56:30|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1629255400000|2021-08-18 02:56:40|9317.1|9307.1|9317.8|9307.8|9317.8|9307.8|9317.1|9307.1|3
1629255410000|2021-08-18 02:56:50|9317.3|9307.3|9318.4|9308.4|9318.4|9308.4|9317.1|9307.1|6
1629255420000|2021-08-18 02:57:00|9319|9309|9318.6|9308.6|9319.3|9309.3|9318.5|9308.5|7
1629255430000|2021-08-18 02:57:10|9318.9|9308.9|9319.3|9309.3|9319.3|9309.3|9318.9|9308.9|4
1629255440000|2021-08-18 02:57:20|9319.4|9309.4|9319.1|9309.1|9319.4|9309.4|9319.1|9309.1|2
1629255450000|2021-08-18 02:57:30|9318.9|9308.9|9322.5|9312.5|9322.5|9312.5|9318.8|9308.8|9
1629255460000|2021-08-18 02:57:40|9322.8|9312.8|9322.9|9312.9|9323.3|9313.3|9322.8|9312.8|4
1629255470000|2021-08-18 02:57:50|9322.8|9312.8|9322.4|9312.4|9322.8|9312.8|9322.4|9312.4|2
1629255480000|2021-08-18 02:58:00|9322.5|9312.5|9322.5|9312.5|9323|9313|9322.3|9312.3|11
1629255490000|2021-08-18 02:58:10|9322.3|9312.3|9321.9|9311.9|9322.6|9312.6|9321.9|9311.9|10
1629255500000|2021-08-18 02:58:20|9322.5|9312.5|9322.4|9312.4|9322.5|9312.5|9321.3|9311.3|15
1629255510000|2021-08-18 02:58:30|9322.3|9312.3|9322.4|9312.4|9322.6|9312.6|9322.3|9312.3|4
1629255520000|2021-08-18 02:58:40|9322.3|9312.3|9321.6|9311.6|9322.3|9312.3|9321.4|9311.4|6
1629255530000|2021-08-18 02:58:50|9321.4|9311.4|9321.6|9311.6|9321.6|9311.6|9321.4|9311.4|2
1629255540000|2021-08-18 02:59:00|9321.1|9311.1|9320.9|9310.9|9321.1|9311.1|9320.9|9310.9|2
1629255550000|2021-08-18 02:59:10|9320.6|9310.6|9318.3|9308.3|9320.6|9310.6|9318.3|9308.3|8
1629255560000|2021-08-18 02:59:20|9317.5|9307.5|9317.1|9307.1|9317.5|9307.5|9317|9307|3
1629255570000|2021-08-18 02:59:30|9317.4|9307.4|9317.1|9307.1|9317.4|9307.4|9317.1|9307.1|4
1629255580000|2021-08-18 02:59:40|9317.9|9307.9|9318.9|9308.9|9318.9|9308.9|9317.9|9307.9|2
1629255590000|2021-08-18 02:59:50|9319.1|9309.1|9318.6|9308.6|9319.4|9309.4|9318.6|9308.6|5
1629255600000|2021-08-18 03:00:00|9318.9|9308.9|9319.9|9309.9|9320.1|9310.1|9318.3|9308.3|11
1629255610000|2021-08-18 03:00:10|9319.5|9309.5|9319.4|9309.4|9320.1|9310.1|9319.1|9309.1|7
1629255620000|2021-08-18 03:00:20|9319.1|9309.1|9318.8|9308.8|9319.1|9309.1|9318.4|9308.4|11
1629255640000|2021-08-18 03:00:40|9319|9309|9318.9|9308.9|9319|9309|9318.9|9308.9|2
1629255650000|2021-08-18 03:00:50|9319|9309|9318.8|9308.8|9319.4|9309.4|9318.8|9308.8|4
1629255660000|2021-08-18 03:01:00|9319|9309|9321.3|9311.3|9321.3|9311.3|9319|9309|6
1629255670000|2021-08-18 03:01:10|9321.6|9311.6|9322.8|9312.8|9322.9|9312.9|9321.6|9311.6|6
1629255680000|2021-08-18 03:01:20|9322.4|9312.4|9323|9313|9323|9313|9322.4|9312.4|5
1629255690000|2021-08-18 03:01:30|9322.8|9312.8|9321.8|9311.8|9322.8|9312.8|9321.6|9311.6|10
1629255700000|2021-08-18 03:01:40|9321.9|9311.9|9320.9|9310.9|9322|9312|9320.9|9310.9|8
1629255710000|2021-08-18 03:01:50|9321.3|9311.3|9321.9|9311.9|9322.5|9312.5|9321.3|9311.3|12
1629255720000|2021-08-18 03:02:00|9322.3|9312.3|9323|9313|9323.3|9313.3|9322.3|9312.3|5
1629255730000|2021-08-18 03:02:10|9323.3|9313.3|9322.3|9312.3|9323.3|9313.3|9322|9312|4
1629255740000|2021-08-18 03:02:20|9322.4|9312.4|9323.3|9313.3|9323.3|9313.3|9322.4|9312.4|4
1629255750000|2021-08-18 03:02:30|9322.8|9312.8|9324|9314|9324|9314|9322.8|9312.8|8
1629255760000|2021-08-18 03:02:40|9323.8|9313.8|9323.9|9313.9|9323.9|9313.9|9323.4|9313.4|5
1629255770000|2021-08-18 03:02:50|9323.8|9313.8|9323|9313|9323.8|9313.8|9322.6|9312.6|12
1629255780000|2021-08-18 03:03:00|9323.1|9313.1|9323.9|9313.9|9323.9|9313.9|9321.9|9311.9|6
1629255790000|2021-08-18 03:03:10|9323.8|9313.8|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|2
1629255800000|2021-08-18 03:03:20|9322.9|9312.9|9323.4|9313.4|9323.4|9313.4|9322.9|9312.9|3
1629255810000|2021-08-18 03:03:30|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|1
1629255820000|2021-08-18 03:03:40|9323.4|9313.4|9323.4|9313.4|9323.4|9313.4|9322.9|9312.9|6
1629255830000|2021-08-18 03:03:50|9323.3|9313.3|9322.6|9312.6|9323.3|9313.3|9321.9|9311.9|8
1629255840000|2021-08-18 03:04:00|9322.4|9312.4|9323|9313|9323|9313|9322.4|9312.4|4
1629255850000|2021-08-18 03:04:10|9323.1|9313.1|9322.9|9312.9|9323.4|9313.4|9322.9|9312.9|4
1629255860000|2021-08-18 03:04:20|9322.6|9312.6|9322.5|9312.5|9322.6|9312.6|9322.4|9312.4|3
1629255870000|2021-08-18 03:04:30|9322.3|9312.3|9322.6|9312.6|9322.6|9312.6|9322|9312|3
1629255880000|2021-08-18 03:04:40|9322|9312|9322.3|9312.3|9322.3|9312.3|9322|9312|2
1629255900000|2021-08-18 03:05:00|9322.4|9312.4|9323.4|9313.4|9323.4|9313.4|9322.4|9312.4|4
1629255910000|2021-08-18 03:05:10|9323.1|9313.1|9324.4|9314.4|9324.4|9314.4|9323.1|9313.1|7
1629255930000|2021-08-18 03:05:30|9324|9314|9324.4|9314.4|9324.4|9314.4|9323|9313|9
1629255940000|2021-08-18 03:05:40|9324.6|9314.6|9324.1|9314.1|9324.8|9314.8|9324.1|9314.1|5
1629255950000|2021-08-18 03:05:50|9323.8|9313.8|9323.3|9313.3|9324.1|9314.1|9323|9313|6
1629255960000|2021-08-18 03:06:00|9323.6|9313.6|9322.3|9312.3|9323.6|9313.6|9321.9|9311.9|5
1629255970000|2021-08-18 03:06:10|9322.8|9312.8|9322.5|9312.5|9323.1|9313.1|9322|9312|6
1629255980000|2021-08-18 03:06:20|9322.4|9312.4|9321.8|9311.8|9322.4|9312.4|9321.8|9311.8|7
1629255990000|2021-08-18 03:06:30|9321.4|9311.4|9321.9|9311.9|9321.9|9311.9|9321.4|9311.4|3
1629256000000|2021-08-18 03:06:40|9322|9312|9321.6|9311.6|9322|9312|9321.6|9311.6|3
1629256010000|2021-08-18 03:06:50|9321.3|9311.3|9320.9|9310.9|9322.1|9312.1|9320.9|9310.9|8
1629256020000|2021-08-18 03:07:00|9320.1|9310.1|9321.6|9311.6|9321.6|9311.6|9320.1|9310.1|6
1629256030000|2021-08-18 03:07:10|9321.9|9311.9|9320.9|9310.9|9321.9|9311.9|9320.8|9310.8|8
1629256040000|2021-08-18 03:07:20|9321|9311|9321.3|9311.3|9321.6|9311.6|9321|9311|4
1629256050000|2021-08-18 03:07:30|9321.1|9311.1|9319.8|9309.8|9321.1|9311.1|9319.4|9309.4|13
1629256060000|2021-08-18 03:07:40|9319.6|9309.6|9320.6|9310.6|9320.6|9310.6|9318.9|9308.9|8
1629256070000|2021-08-18 03:07:50|9320.9|9310.9|9321|9311|9321|9311|9320.9|9310.9|2
1629256080000|2021-08-18 03:08:00|9321.1|9311.1|9320|9310|9321.9|9311.9|9320|9310|9
1629256100000|2021-08-18 03:08:20|9319.9|9309.9|9320.9|9310.9|9320.9|9310.9|9319.9|9309.9|4
1629256110000|2021-08-18 03:08:30|9320.5|9310.5|9321.5|9311.5|9321.9|9311.9|9320.5|9310.5|7
1629256120000|2021-08-18 03:08:40|9321.4|9311.4|9321.5|9311.5|9321.5|9311.5|9321.4|9311.4|2
1629256140000|2021-08-18 03:09:00|9321.9|9311.9|9322.9|9312.9|9322.9|9312.9|9321.9|9311.9|4
1629256150000|2021-08-18 03:09:10|9323|9313|9323|9313|9323|9313|9323|9313|1
1629256170000|2021-08-18 03:09:30|9322.6|9312.6|9322|9312|9322.6|9312.6|9321.8|9311.8|3
1629256180000|2021-08-18 03:09:40|9321.8|9311.8|9321|9311|9321.8|9311.8|9320.6|9310.6|6
1629256190000|2021-08-18 03:09:50|9321.1|9311.1|9322.1|9312.1|9322.6|9312.6|9321.1|9311.1|5
1629256200000|2021-08-18 03:10:00|9321.8|9311.8|9323.9|9313.9|9323.9|9313.9|9321.8|9311.8|5
1629256210000|2021-08-18 03:10:10|9323.6|9313.6|9322.8|9312.8|9323.6|9313.6|9322|9312|10
1629256220000|2021-08-18 03:10:20|9322.6|9312.6|9322.9|9312.9|9322.9|9312.9|9322.6|9312.6|4
1629256230000|2021-08-18 03:10:30|9322.6|9312.6|9322.9|9312.9|9322.9|9312.9|9322.6|9312.6|2
1629256240000|2021-08-18 03:10:40|9323|9313|9323|9313|9323|9313|9323|9313|1
1629256250000|2021-08-18 03:10:50|9322.8|9312.8|9323|9313|9323.4|9313.4|9321.6|9311.6|12
1629256260000|2021-08-18 03:11:00|9323.3|9313.3|9323.8|9313.8|9323.8|9313.8|9323|9313|5
1629256270000|2021-08-18 03:11:10|9324|9314|9323.3|9313.3|9324.1|9314.1|9323.3|9313.3|6
1629256280000|2021-08-18 03:11:20|9323.5|9313.5|9323.6|9313.6|9324|9314|9323.5|9313.5|4
1629256290000|2021-08-18 03:11:30|9324.1|9314.1|9323.8|9313.8|9324.5|9314.5|9323.4|9313.4|6
1629256300000|2021-08-18 03:11:40|9323.5|9313.5|9323.6|9313.6|9323.6|9313.6|9322.9|9312.9|4
1629256310000|2021-08-18 03:11:50|9323.9|9313.9|9324.3|9314.3|9324.3|9314.3|9323.9|9313.9|5
1629256320000|2021-08-18 03:12:00|9324.5|9314.5|9327.3|9317.3|9327.6|9317.6|9324.5|9314.5|5
1629256330000|2021-08-18 03:12:10|9327|9317|9325.4|9315.4|9327|9317|9325.4|9315.4|4
1629256340000|2021-08-18 03:12:20|9325.6|9315.6|9326.6|9316.6|9326.6|9316.6|9325.6|9315.6|4
1629256350000|2021-08-18 03:12:30|9326.4|9316.4|9325.9|9315.9|9326.9|9316.9|9325.8|9315.8|7
1629256360000|2021-08-18 03:12:40|9325.6|9315.6|9325.6|9315.6|9325.6|9315.6|9325.6|9315.6|1
1629256370000|2021-08-18 03:12:50|9325.8|9315.8|9327.3|9317.3|9327.3|9317.3|9325.8|9315.8|6
1629256390000|2021-08-18 03:13:10|9327|9317|9327.4|9317.4|9327.4|9317.4|9327|9317|3
1629256400000|2021-08-18 03:13:20|9327.9|9317.9|9327.8|9317.8|9327.9|9317.9|9327.8|9317.8|2
1629256410000|2021-08-18 03:13:30|9327.9|9317.9|9328.4|9318.4|9328.4|9318.4|9327.9|9317.9|3
1629256420000|2021-08-18 03:13:40|9328.6|9318.6|9328.6|9318.6|9329|9319|9328.5|9318.5|8
1629256430000|2021-08-18 03:13:50|9328.9|9318.9|9328.3|9318.3|9329|9319|9328.3|9318.3|5
1629256440000|2021-08-18 03:14:00|9328.4|9318.4|9328.3|9318.3|9328.6|9318.6|9327.4|9317.4|6
1629256450000|2021-08-18 03:14:10|9328.1|9318.1|9326.8|9316.8|9328.1|9318.1|9326.6|9316.6|10
1629256460000|2021-08-18 03:14:20|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|9325.6|9315.6|3
1629256470000|2021-08-18 03:14:30|9326.1|9316.1|9326.4|9316.4|9326.4|9316.4|9326.1|9316.1|2
1629256480000|2021-08-18 03:14:40|9326.8|9316.8|9327|9317|9327|9317|9326.8|9316.8|2
1629256490000|2021-08-18 03:14:50|9326.9|9316.9|9325.8|9315.8|9326.9|9316.9|9325.6|9315.6|6
1629256500000|2021-08-18 03:15:00|9326|9316|9326.9|9316.9|9328.1|9318.1|9326|9316|6
1629256510000|2021-08-18 03:15:10|9327|9317|9328.4|9318.4|9328.4|9318.4|9327|9317|5
1629256520000|2021-08-18 03:15:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328|9318|3
1629256530000|2021-08-18 03:15:30|9328|9318|9328.4|9318.4|9328.4|9318.4|9328|9318|5
1629256540000|2021-08-18 03:15:40|9328.3|9318.3|9327.9|9317.9|9328.3|9318.3|9327.6|9317.6|5
1629256550000|2021-08-18 03:15:50|9328.1|9318.1|9326|9316|9328.1|9318.1|9326|9316|3
1629256560000|2021-08-18 03:16:00|9327|9317|9326.9|9316.9|9327|9317|9326.1|9316.1|5
1629256570000|2021-08-18 03:16:10|9327.1|9317.1|9327.4|9317.4|9327.4|9317.4|9327.1|9317.1|2
1629256580000|2021-08-18 03:16:20|9327.6|9317.6|9327.6|9317.6|9327.8|9317.8|9327.3|9317.3|5
1629256590000|2021-08-18 03:16:30|9327.9|9317.9|9333.6|9323.6|9333.6|9323.6|9327.9|9317.9|13
1629256600000|2021-08-18 03:16:40|9333.8|9323.8|9332.3|9322.3|9334.1|9324.1|9332.3|9322.3|7
1629256610000|2021-08-18 03:16:50|9331.8|9321.8|9331.5|9321.5|9331.8|9321.8|9331|9321|9
1629256620000|2021-08-18 03:17:00|9331.4|9321.4|9331.5|9321.5|9331.5|9321.5|9331.4|9321.4|2
1629256630000|2021-08-18 03:17:10|9331.6|9321.6|9331.6|9321.6|9332.8|9322.8|9331.6|9321.6|6
1629256640000|2021-08-18 03:17:20|9332.4|9322.4|9332.1|9322.1|9332.4|9322.4|9332.1|9322.1|2
1629256650000|2021-08-18 03:17:30|9331.4|9321.4|9332.3|9322.3|9332.3|9322.3|9331.4|9321.4|9
1629256660000|2021-08-18 03:17:40|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.1|9321.1|8
1629256670000|2021-08-18 03:17:50|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|9330.6|9320.6|5
1629256680000|2021-08-18 03:18:00|9332.3|9322.3|9332.3|9322.3|9332.8|9322.8|9331.9|9321.9|9
1629256690000|2021-08-18 03:18:10|9332.5|9322.5|9332.1|9322.1|9332.8|9322.8|9331.6|9321.6|5
1629256700000|2021-08-18 03:18:20|9332.3|9322.3|9332.1|9322.1|9333|9323|9332.1|9322.1|8
1629256710000|2021-08-18 03:18:30|9331.9|9321.9|9331.8|9321.8|9331.9|9321.9|9331.8|9321.8|2
1629256720000|2021-08-18 03:18:40|9331.4|9321.4|9332.5|9322.5|9332.5|9322.5|9330.9|9320.9|9
1629256730000|2021-08-18 03:18:50|9331.9|9321.9|9332.4|9322.4|9332.4|9322.4|9331.1|9321.1|8
1629256740000|2021-08-18 03:19:00|9332.5|9322.5|9331.4|9321.4|9332.5|9322.5|9331.4|9321.4|5
1629256750000|2021-08-18 03:19:10|9331.1|9321.1|9329.4|9319.4|9331.1|9321.1|9329.4|9319.4|4
1629256760000|2021-08-18 03:19:20|9329.3|9319.3|9328.4|9318.4|9329.3|9319.3|9328.1|9318.1|7
1629256770000|2021-08-18 03:19:30|9328.8|9318.8|9330.6|9320.6|9330.6|9320.6|9328.4|9318.4|8
1629256780000|2021-08-18 03:19:40|9330.4|9320.4|9329.9|9319.9|9330.4|9320.4|9329.9|9319.9|2
1629256790000|2021-08-18 03:19:50|9330|9320|9328.9|9318.9|9330.1|9320.1|9328.4|9318.4|7
1629256800000|2021-08-18 03:20:00|9328.6|9318.6|9328.4|9318.4|9329.4|9319.4|9327.4|9317.4|14
1629256810000|2021-08-18 03:20:10|9328.8|9318.8|9328.5|9318.5|9329.4|9319.4|9328.5|9318.5|7
1629256820000|2021-08-18 03:20:20|9327.3|9317.3|9327|9317|9328.1|9318.1|9326.8|9316.8|12
1629256830000|2021-08-18 03:20:30|9326.1|9316.1|9328.3|9318.3|9328.6|9318.6|9326.1|9316.1|5
1629256840000|2021-08-18 03:20:40|9328.6|9318.6|9327.1|9317.1|9328.8|9318.8|9326.9|9316.9|10
1629256850000|2021-08-18 03:20:50|9327.9|9317.9|9329|9319|9329.1|9319.1|9327.9|9317.9|3
1629256860000|2021-08-18 03:21:00|9329.8|9319.8|9330.9|9320.9|9331.1|9321.1|9329.5|9319.5|11
1629256870000|2021-08-18 03:21:10|9330.4|9320.4|9331.9|9321.9|9331.9|9321.9|9330.4|9320.4|8
1629256880000|2021-08-18 03:21:20|9331.6|9321.6|9332.1|9322.1|9332.4|9322.4|9331.1|9321.1|8
1629256890000|2021-08-18 03:21:30|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629256900000|2021-08-18 03:21:40|9331.6|9321.6|9332.4|9322.4|9332.4|9322.4|9331.6|9321.6|3
1629256910000|2021-08-18 03:21:50|9332.9|9322.9|9333.9|9323.9|9333.9|9323.9|9332.9|9322.9|2
1629256920000|2021-08-18 03:22:00|9334.1|9324.1|9334|9324|9334.3|9324.3|9334|9324|3
1629256930000|2021-08-18 03:22:10|9333.9|9323.9|9333.4|9323.4|9334|9324|9333.3|9323.3|6
1629256940000|2021-08-18 03:22:20|9333.6|9323.6|9334.9|9324.9|9334.9|9324.9|9333.5|9323.5|6
1629256950000|2021-08-18 03:22:30|9334.8|9324.8|9334.3|9324.3|9334.8|9324.8|9334.3|9324.3|4
1629256960000|2021-08-18 03:22:40|9334.5|9324.5|9336|9326|9337.1|9327.1|9334.5|9324.5|12
1629256970000|2021-08-18 03:22:50|9337.1|9327.1|9335.9|9325.9|9337.4|9327.4|9335.9|9325.9|13
1629256980000|2021-08-18 03:23:00|9336.3|9326.3|9335.9|9325.9|9336.3|9326.3|9335.9|9325.9|3
1629256990000|2021-08-18 03:23:10|9336|9326|9336|9326|9336.3|9326.3|9335.9|9325.9|5
1629257000000|2021-08-18 03:23:20|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1629257030000|2021-08-18 03:23:50|9335.4|9325.4|9333.9|9323.9|9335.4|9325.4|9333.6|9323.6|6
1629257040000|2021-08-18 03:24:00|9334.1|9324.1|9334.4|9324.4|9334.4|9324.4|9334.1|9324.1|2
1629257050000|2021-08-18 03:24:10|9335.1|9325.1|9333.8|9323.8|9335.1|9325.1|9333.8|9323.8|2
1629257060000|2021-08-18 03:24:20|9333.5|9323.5|9333.1|9323.1|9333.5|9323.5|9332.9|9322.9|5
1629257070000|2021-08-18 03:24:30|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.8|9322.8|2
1629257080000|2021-08-18 03:24:40|9332.5|9322.5|9332.4|9322.4|9332.9|9322.9|9332.1|9322.1|6
1629257090000|2021-08-18 03:24:50|9332.1|9322.1|9332.9|9322.9|9332.9|9322.9|9332.1|9322.1|3
1629257110000|2021-08-18 03:25:10|9333.4|9323.4|9333.9|9323.9|9333.9|9323.9|9333.4|9323.4|3
1629257120000|2021-08-18 03:25:20|9333.6|9323.6|9334.4|9324.4|9334.4|9324.4|9333.6|9323.6|4
1629257130000|2021-08-18 03:25:30|9334.3|9324.3|9333.9|9323.9|9334.3|9324.3|9333.1|9323.1|6
1629257140000|2021-08-18 03:25:40|9333.6|9323.6|9332.8|9322.8|9333.6|9323.6|9332.8|9322.8|5
1629257150000|2021-08-18 03:25:50|9332.4|9322.4|9332.5|9322.5|9332.5|9322.5|9332.4|9322.4|2
1629257160000|2021-08-18 03:26:00|9332.8|9322.8|9332.1|9322.1|9332.8|9322.8|9332.1|9322.1|4
1629257170000|2021-08-18 03:26:10|9332.4|9322.4|9332.1|9322.1|9332.4|9322.4|9332.1|9322.1|2
1629257190000|2021-08-18 03:26:30|9332|9322|9331.4|9321.4|9332|9322|9331.4|9321.4|3
1629257200000|2021-08-18 03:26:40|9331.6|9321.6|9333.1|9323.1|9333.1|9323.1|9331.6|9321.6|5
1629257210000|2021-08-18 03:26:50|9332.8|9322.8|9332.8|9322.8|9333.1|9323.1|9331.8|9321.8|8
1629257220000|2021-08-18 03:27:00|9332.5|9322.5|9333.1|9323.1|9333.1|9323.1|9332.5|9322.5|3
1629257230000|2021-08-18 03:27:10|9332.9|9322.9|9331.6|9321.6|9332.9|9322.9|9331.6|9321.6|5
1629257240000|2021-08-18 03:27:20|9331.4|9321.4|9331.4|9321.4|9331.9|9321.9|9331.1|9321.1|5
1629257250000|2021-08-18 03:27:30|9331.9|9321.9|9330.1|9320.1|9331.9|9321.9|9329.9|9319.9|11
1629257260000|2021-08-18 03:27:40|9330.4|9320.4|9329.6|9319.6|9330.4|9320.4|9329.4|9319.4|4
1629257270000|2021-08-18 03:27:50|9330.4|9320.4|9330.9|9320.9|9331.3|9321.3|9330.4|9320.4|5
1629257280000|2021-08-18 03:28:00|9330.6|9320.6|9329.4|9319.4|9330.6|9320.6|9329.4|9319.4|3
1629257290000|2021-08-18 03:28:10|9329.6|9319.6|9330.1|9320.1|9330.1|9320.1|9329.6|9319.6|4
1629257300000|2021-08-18 03:28:20|9330.4|9320.4|9330.1|9320.1|9330.4|9320.4|9330.1|9320.1|4
1629257310000|2021-08-18 03:28:30|9330.4|9320.4|9329.9|9319.9|9330.6|9320.6|9329.5|9319.5|10
1629257320000|2021-08-18 03:28:40|9330.4|9320.4|9329.4|9319.4|9330.4|9320.4|9329.1|9319.1|11
1629257330000|2021-08-18 03:28:50|9329.1|9319.1|9327.1|9317.1|9329.4|9319.4|9326.9|9316.9|14
1629257340000|2021-08-18 03:29:00|9327.4|9317.4|9327.4|9317.4|9327.6|9317.6|9326.8|9316.8|9
1629257350000|2021-08-18 03:29:10|9327.6|9317.6|9326.8|9316.8|9327.6|9317.6|9326.8|9316.8|12
1629257360000|2021-08-18 03:29:20|9327|9317|9327.6|9317.6|9327.6|9317.6|9326.1|9316.1|17
1629257370000|2021-08-18 03:29:30|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629257380000|2021-08-18 03:29:40|9327.4|9317.4|9328.1|9318.1|9328.1|9318.1|9327.1|9317.1|7
1629257390000|2021-08-18 03:29:50|9328.5|9318.5|9328.8|9318.8|9329.5|9319.5|9328.5|9318.5|11
1629257400000|2021-08-18 03:30:00|9329.1|9319.1|9329.8|9319.8|9329.8|9319.8|9329.1|9319.1|4
1629257410000|2021-08-18 03:30:10|9329.4|9319.4|9329.3|9319.3|9329.8|9319.8|9329.1|9319.1|5
1629257420000|2021-08-18 03:30:20|9329|9319|9329.1|9319.1|9329.1|9319.1|9328.4|9318.4|3
1629257430000|2021-08-18 03:30:30|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1629257440000|2021-08-18 03:30:40|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.5|9319.5|4
1629257450000|2021-08-18 03:30:50|9330.5|9320.5|9329.5|9319.5|9330.5|9320.5|9329.5|9319.5|6
1629257460000|2021-08-18 03:31:00|9329.3|9319.3|9329.8|9319.8|9329.9|9319.9|9329.3|9319.3|5
1629257470000|2021-08-18 03:31:10|9330|9320|9330.4|9320.4|9330.4|9320.4|9330|9320|2
1629257490000|2021-08-18 03:31:30|9330|9320|9329.5|9319.5|9330|9320|9329.5|9319.5|3
1629257510000|2021-08-18 03:31:50|9329.3|9319.3|9327.9|9317.9|9329.3|9319.3|9327.6|9317.6|10
1629257520000|2021-08-18 03:32:00|9327.6|9317.6|9327.1|9317.1|9327.6|9317.6|9327.1|9317.1|3
1629257540000|2021-08-18 03:32:20|9326.8|9316.8|9327.3|9317.3|9327.9|9317.9|9326.4|9316.4|8
1629257550000|2021-08-18 03:32:30|9326.6|9316.6|9326.4|9316.4|9327.4|9317.4|9326.4|9316.4|7
1629257570000|2021-08-18 03:32:50|9326.3|9316.3|9327.1|9317.1|9327.1|9317.1|9325.9|9315.9|5
1629257580000|2021-08-18 03:33:00|9327|9317|9325.6|9315.6|9327|9317|9325.6|9315.6|2
1629257590000|2021-08-18 03:33:10|9325.9|9315.9|9327.3|9317.3|9327.4|9317.4|9325.9|9315.9|5
1629257610000|2021-08-18 03:33:30|9327.4|9317.4|9328.3|9318.3|9328.3|9318.3|9327.4|9317.4|4
1629257620000|2021-08-18 03:33:40|9328.9|9318.9|9328.1|9318.1|9328.9|9318.9|9328.1|9318.1|4
1629257670000|2021-08-18 03:34:30|9328.3|9318.3|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|2
1629257680000|2021-08-18 03:34:40|9328.4|9318.4|9328.1|9318.1|9328.4|9318.4|9327.9|9317.9|4
1629257690000|2021-08-18 03:34:50|9327.6|9317.6|9327.6|9317.6|9327.6|9317.6|9327.6|9317.6|1
1629257700000|2021-08-18 03:35:00|9327.4|9317.4|9326.9|9316.9|9327.4|9317.4|9326.9|9316.9|6
1629257710000|2021-08-18 03:35:10|9326.6|9316.6|9326.9|9316.9|9327.1|9317.1|9326.1|9316.1|5
1629257720000|2021-08-18 03:35:20|9326.8|9316.8|9326.1|9316.1|9326.8|9316.8|9326.1|9316.1|3
1629257730000|2021-08-18 03:35:30|9326.6|9316.6|9327.1|9317.1|9327.4|9317.4|9326.6|9316.6|4
1629257740000|2021-08-18 03:35:40|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|1
1629257800000|2021-08-18 03:36:40|9326.6|9316.6|9326.9|9316.9|9326.9|9316.9|9326.6|9316.6|2
1629257820000|2021-08-18 03:37:00|9327.5|9317.5|9327.4|9317.4|9327.5|9317.5|9327.4|9317.4|2
1629257830000|2021-08-18 03:37:10|9326.9|9316.9|9327.4|9317.4|9327.6|9317.6|9326.9|9316.9|4
1629257840000|2021-08-18 03:37:20|9326.9|9316.9|9328|9318|9328.1|9318.1|9326.9|9316.9|5
1629257850000|2021-08-18 03:37:30|9328.8|9318.8|9330.4|9320.4|9330.6|9320.6|9328.4|9318.4|8
1629257910000|2021-08-18 03:38:30|9330.3|9320.3|9329.4|9319.4|9330.3|9320.3|9329.4|9319.4|3
1629257920000|2021-08-18 03:38:40|9329.1|9319.1|9330.4|9320.4|9330.9|9320.9|9329.1|9319.1|5
1629257960000|2021-08-18 03:39:20|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|1
1629257970000|2021-08-18 03:39:30|9330.6|9320.6|9330.4|9320.4|9330.6|9320.6|9330.4|9320.4|2
1629257990000|2021-08-18 03:39:50|9330.9|9320.9|9330.4|9320.4|9330.9|9320.9|9330.4|9320.4|3
1629258000000|2021-08-18 03:40:00|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1629258010000|2021-08-18 03:40:10|9330.4|9320.4|9330.4|9320.4|9330.4|9320.4|9330.4|9320.4|1
1629258040000|2021-08-18 03:40:40|9330.6|9320.6|9330.4|9320.4|9330.6|9320.6|9330.4|9320.4|4
1629258060000|2021-08-18 03:41:00|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1629258080000|2021-08-18 03:41:20|9331.1|9321.1|9330.5|9320.5|9331.1|9321.1|9330.5|9320.5|7
1629258090000|2021-08-18 03:41:30|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|9330.9|9320.9|1
1629258100000|2021-08-18 03:41:40|9330.5|9320.5|9330.4|9320.4|9330.5|9320.5|9330.4|9320.4|2
1629258110000|2021-08-18 03:41:50|9330.1|9320.1|9330|9320|9330.4|9320.4|9330|9320|3
1629258120000|2021-08-18 03:42:00|9330.3|9320.3|9330.3|9320.3|9330.6|9320.6|9330.3|9320.3|5
1629258130000|2021-08-18 03:42:10|9330|9320|9330|9320|9330|9320|9330|9320|1
1629258180000|2021-08-18 03:43:00|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|1
1629258200000|2021-08-18 03:43:20|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629258240000|2021-08-18 03:44:00|9330.1|9320.1|9328.9|9318.9|9330.1|9320.1|9328.9|9318.9|4
1629258250000|2021-08-18 03:44:10|9328.6|9318.6|9328|9318|9328.8|9318.8|9328|9318|6
1629258260000|2021-08-18 03:44:20|9328.1|9318.1|9328.4|9318.4|9328.6|9318.6|9328|9318|5
1629258270000|2021-08-18 03:44:30|9329.1|9319.1|9329.4|9319.4|9329.4|9319.4|9329.1|9319.1|2
1629258370000|2021-08-18 03:46:10|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|1
1629258380000|2021-08-18 03:46:20|9328.4|9318.4|9329.1|9319.1|9329.1|9319.1|9328.4|9318.4|4
1629258390000|2021-08-18 03:46:30|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|1
1629258400000|2021-08-18 03:46:40|9328.6|9318.6|9328.4|9318.4|9328.6|9318.6|9328.4|9318.4|2
1629258410000|2021-08-18 03:46:50|9328.6|9318.6|9328|9318|9328.6|9318.6|9328|9318|3
1629258450000|2021-08-18 03:47:30|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|1
1629258470000|2021-08-18 03:47:50|9328|9318|9328|9318|9328.3|9318.3|9328|9318|3
1629258480000|2021-08-18 03:48:00|9327.8|9317.8|9327.4|9317.4|9327.8|9317.8|9327.1|9317.1|6
1629258490000|2021-08-18 03:48:10|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|1
1629258510000|2021-08-18 03:48:30|9327.4|9317.4|9328.1|9318.1|9328.4|9318.4|9327.4|9317.4|5
1629258520000|2021-08-18 03:48:40|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|1
1629258530000|2021-08-18 03:48:50|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|1
1629258540000|2021-08-18 03:49:00|9328.4|9318.4|9329.4|9319.4|9329.4|9319.4|9328.4|9318.4|6
1629258580000|2021-08-18 03:49:40|9329.6|9319.6|9329.5|9319.5|9329.6|9319.6|9329.5|9319.5|2
1629258590000|2021-08-18 03:49:50|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|1
1629258600000|2021-08-18 03:50:00|9329|9319|9329|9319|9329|9319|9329|9319|1
1629258610000|2021-08-18 03:50:10|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.3|9318.3|3
1629258620000|2021-08-18 03:50:20|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|1
1629258630000|2021-08-18 03:50:30|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1629258640000|2021-08-18 03:50:40|9327.8|9317.8|9328.1|9318.1|9328.1|9318.1|9327.8|9317.8|3
1629258730000|2021-08-18 03:52:10|9328.3|9318.3|9328.6|9318.6|9329.3|9319.3|9328.3|9318.3|4
1629258760000|2021-08-18 03:52:40|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|1
1629258790000|2021-08-18 03:53:10|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1629258810000|2021-08-18 03:53:30|9328.8|9318.8|9329.3|9319.3|9329.3|9319.3|9328.8|9318.8|2
1629258840000|2021-08-18 03:54:00|9329.4|9319.4|9329.3|9319.3|9329.6|9319.6|9329.3|9319.3|4
1629258850000|2021-08-18 03:54:10|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1629258860000|2021-08-18 03:54:20|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1629258880000|2021-08-18 03:54:40|9329.5|9319.5|9329|9319|9329.5|9319.5|9329|9319|2
1629258890000|2021-08-18 03:54:50|9328.8|9318.8|9328.4|9318.4|9328.8|9318.8|9328.4|9318.4|2
1629258920000|2021-08-18 03:55:20|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|1
1629258990000|2021-08-18 03:56:30|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|1
1629259000000|2021-08-18 03:56:40|9328.3|9318.3|9327.6|9317.6|9328.3|9318.3|9327.6|9317.6|2
1629259010000|2021-08-18 03:56:50|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|1
1629259020000|2021-08-18 03:57:00|9327.1|9317.1|9327.1|9317.1|9327.4|9317.4|9327.1|9317.1|3
1629259040000|2021-08-18 03:57:20|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|1
1629259070000|2021-08-18 03:57:50|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|1
1629259080000|2021-08-18 03:58:00|9327.4|9317.4|9327.4|9317.4|9327.9|9317.9|9327.4|9317.4|3
1629259090000|2021-08-18 03:58:10|9327.1|9317.1|9327.1|9317.1|9327.1|9317.1|9326.9|9316.9|3
1629259100000|2021-08-18 03:58:20|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|1
1629259110000|2021-08-18 03:58:30|9326.6|9316.6|9326.3|9316.3|9326.6|9316.6|9326.3|9316.3|2
1629259120000|2021-08-18 03:58:40|9325.9|9315.9|9325.9|9315.9|9325.9|9315.9|9325.9|9315.9|1
1629259130000|2021-08-18 03:58:50|9326.1|9316.1|9326.1|9316.1|9326.1|9316.1|9326.1|9316.1|1
1629259140000|2021-08-18 03:59:00|9325.9|9315.9|9326.4|9316.4|9326.4|9316.4|9325.6|9315.6|5
1629259150000|2021-08-18 03:59:10|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|4
1629259190000|2021-08-18 03:59:50|9325.9|9315.9|9324.1|9314.1|9325.9|9315.9|9324.1|9314.1|2
1629259200000|2021-08-18 04:00:00|9323.9|9313.9|9324.9|9314.9|9324.9|9314.9|9323.9|9313.9|8
1629259240000|2021-08-18 04:00:40|9325.1|9315.1|9324.4|9314.4|9325.1|9315.1|9324.4|9314.4|3
1629259250000|2021-08-18 04:00:50|9324.1|9314.1|9324.9|9314.9|9324.9|9314.9|9324.1|9314.1|3
1629259260000|2021-08-18 04:01:00|9324.6|9314.6|9324|9314|9324.6|9314.6|9323.8|9313.8|4
1629259270000|2021-08-18 04:01:10|9323.8|9313.8|9323.1|9313.1|9323.8|9313.8|9323.1|9313.1|2
1629259340000|2021-08-18 04:02:20|9323.4|9313.4|9324.9|9314.9|9324.9|9314.9|9323.4|9313.4|3
1629259350000|2021-08-18 04:02:30|9324.6|9314.6|9324.6|9314.6|9324.6|9314.6|9324.1|9314.1|5
1629259360000|2021-08-18 04:02:40|9324.3|9314.3|9324.1|9314.1|9324.3|9314.3|9324.1|9314.1|2
1629259390000|2021-08-18 04:03:10|9323.9|9313.9|9323|9313|9323.9|9313.9|9323|9313|2
1629259420000|2021-08-18 04:03:40|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|1
1629259450000|2021-08-18 04:04:10|9323.1|9313.1|9323.1|9313.1|9323.4|9313.4|9323.1|9313.1|3
1629259470000|2021-08-18 04:04:30|9322.8|9312.8|9322.6|9312.6|9322.8|9312.8|9322.6|9312.6|2
1629259480000|2021-08-18 04:04:40|9322.4|9312.4|9322.8|9312.8|9322.8|9312.8|9322.4|9312.4|3
1629259490000|2021-08-18 04:04:50|9322.6|9312.6|9322.9|9312.9|9322.9|9312.9|9322.6|9312.6|2
1629259510000|2021-08-18 04:05:10|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|9323.1|9313.1|1
1629259600000|2021-08-18 04:06:40|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|1
1629259610000|2021-08-18 04:06:50|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|1
1629259630000|2021-08-18 04:07:10|9322.4|9312.4|9322.1|9312.1|9322.4|9312.4|9322.1|9312.1|2
1629259640000|2021-08-18 04:07:20|9321.4|9311.4|9322.4|9312.4|9322.4|9312.4|9321.4|9311.4|4
1629259660000|2021-08-18 04:07:40|9322.6|9312.6|9322.1|9312.1|9323|9313|9322.1|9312.1|4
1629259670000|2021-08-18 04:07:50|9321.9|9311.9|9321.4|9311.4|9321.9|9311.9|9321.4|9311.4|2
1629259680000|2021-08-18 04:08:00|9321.3|9311.3|9320.6|9310.6|9321.3|9311.3|9320.6|9310.6|3
1629259690000|2021-08-18 04:08:10|9319.9|9309.9|9317.9|9307.9|9319.9|9309.9|9317.4|9307.4|6
1629259700000|2021-08-18 04:08:20|9318.1|9308.1|9317|9307|9318.1|9308.1|9316.9|9306.9|4
1629259710000|2021-08-18 04:08:30|9316.9|9306.9|9317.1|9307.1|9317.1|9307.1|9316.9|9306.9|2
1629259720000|2021-08-18 04:08:40|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|9317.4|9307.4|1
1629259730000|2021-08-18 04:08:50|9317.6|9307.6|9317.9|9307.9|9317.9|9307.9|9317.6|9307.6|2
1629259740000|2021-08-18 04:09:00|9317|9307|9317.4|9307.4|9317.4|9307.4|9317|9307|3
1629259750000|2021-08-18 04:09:10|9316.9|9306.9|9316.6|9306.6|9316.9|9306.9|9316.6|9306.6|2
1629259760000|2021-08-18 04:09:20|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|4
1629259770000|2021-08-18 04:09:30|9316.8|9306.8|9316.6|9306.6|9316.9|9306.9|9316.6|9306.6|3
1629259780000|2021-08-18 04:09:40|9316.9|9306.9|9317.4|9307.4|9317.4|9307.4|9316.9|9306.9|4
1629259790000|2021-08-18 04:09:50|9317.1|9307.1|9316.9|9306.9|9317.1|9307.1|9316.9|9306.9|2
1629259800000|2021-08-18 04:10:00|9317.1|9307.1|9317.4|9307.4|9317.4|9307.4|9317.1|9307.1|2
1629259820000|2021-08-18 04:10:20|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|1
1629259830000|2021-08-18 04:10:30|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|1
1629259840000|2021-08-18 04:10:40|9316.6|9306.6|9316.6|9306.6|9316.6|9306.6|9316.6|9306.6|1
1629259850000|2021-08-18 04:10:50|9316.9|9306.9|9316.4|9306.4|9317.1|9307.1|9316.4|9306.4|4
1629259920000|2021-08-18 04:12:00|9316.1|9306.1|9315.1|9305.1|9316.1|9306.1|9315.1|9305.1|5
1629259930000|2021-08-18 04:12:10|9315.4|9305.4|9317.1|9307.1|9317.4|9307.4|9315.4|9305.4|7
1629259940000|2021-08-18 04:12:20|9317.4|9307.4|9318.4|9308.4|9318.4|9308.4|9317.1|9307.1|7
1629259960000|2021-08-18 04:12:40|9318.9|9308.9|9318.4|9308.4|9318.9|9308.9|9318.3|9308.3|3
1629259970000|2021-08-18 04:12:50|9318.6|9308.6|9319.4|9309.4|9319.6|9309.6|9318.6|9308.6|3
1629259980000|2021-08-18 04:13:00|9319.3|9309.3|9318.4|9308.4|9319.4|9309.4|9318.4|9308.4|4
1629259990000|2021-08-18 04:13:10|9318.1|9308.1|9317.8|9307.8|9318.1|9308.1|9317.8|9307.8|2
1629260000000|2021-08-18 04:13:20|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|2
1629260020000|2021-08-18 04:13:40|9317.9|9307.9|9318.1|9308.1|9318.1|9308.1|9317.9|9307.9|2
1629260060000|2021-08-18 04:14:20|9318.4|9308.4|9318.1|9308.1|9318.4|9308.4|9318.1|9308.1|2
1629260100000|2021-08-18 04:15:00|9318.4|9308.4|9319.9|9309.9|9319.9|9309.9|9318.4|9308.4|2
1629260110000|2021-08-18 04:15:10|9320.4|9310.4|9320.8|9310.8|9320.9|9310.9|9320.4|9310.4|3
1629260140000|2021-08-18 04:15:40|9320.5|9310.5|9318.9|9308.9|9320.5|9310.5|9318.9|9308.9|2
1629260150000|2021-08-18 04:15:50|9319.1|9309.1|9319.6|9309.6|9319.6|9309.6|9319.1|9309.1|2
1629260160000|2021-08-18 04:16:00|9319.9|9309.9|9319.6|9309.6|9319.9|9309.9|9319.6|9309.6|4
1629260170000|2021-08-18 04:16:10|9319.9|9309.9|9320.6|9310.6|9320.6|9310.6|9319.9|9309.9|3
1629260180000|2021-08-18 04:16:20|9320.5|9310.5|9319.8|9309.8|9320.5|9310.5|9319.8|9309.8|4
1629260190000|2021-08-18 04:16:30|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9318.5|9308.5|3
1629260220000|2021-08-18 04:17:00|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9317.6|9307.6|5
1629260240000|2021-08-18 04:17:20|9318|9308|9317.3|9307.3|9318|9308|9316.8|9306.8|7
1629260270000|2021-08-18 04:17:50|9317.5|9307.5|9317.9|9307.9|9317.9|9307.9|9317.5|9307.5|2
1629260290000|2021-08-18 04:18:10|9318.1|9308.1|9318.6|9308.6|9318.6|9308.6|9318.1|9308.1|2
1629260300000|2021-08-18 04:18:20|9318.4|9308.4|9318.4|9308.4|9318.4|9308.4|9318.4|9308.4|1
1629260310000|2021-08-18 04:18:30|9318.6|9308.6|9318.5|9308.5|9318.6|9308.6|9318.5|9308.5|2
1629260320000|2021-08-18 04:18:40|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|1
1629260330000|2021-08-18 04:18:50|9318.4|9308.4|9318.4|9308.4|9318.6|9308.6|9318.4|9308.4|3
1629260340000|2021-08-18 04:19:00|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|1
1629260350000|2021-08-18 04:19:10|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1629260360000|2021-08-18 04:19:20|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.4|9308.4|3
1629260370000|2021-08-18 04:19:30|9318.4|9308.4|9318.9|9308.9|9318.9|9308.9|9318.4|9308.4|3
1629260410000|2021-08-18 04:20:10|9319.1|9309.1|9319.4|9309.4|9319.4|9309.4|9319.1|9309.1|2
1629260420000|2021-08-18 04:20:20|9319.9|9309.9|9319.5|9309.5|9319.9|9309.9|9319.5|9309.5|2
1629260430000|2021-08-18 04:20:30|9319.9|9309.9|9320.5|9310.5|9320.5|9310.5|9319.9|9309.9|2
1629260440000|2021-08-18 04:20:40|9320.6|9310.6|9319.6|9309.6|9320.6|9310.6|9319.5|9309.5|3
1629260490000|2021-08-18 04:21:30|9319.4|9309.4|9320.5|9310.5|9321.4|9311.4|9319.4|9309.4|5
1629260500000|2021-08-18 04:21:40|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|2
1629260550000|2021-08-18 04:22:30|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|3
1629260560000|2021-08-18 04:22:40|9321.4|9311.4|9322.5|9312.5|9322.5|9312.5|9321.4|9311.4|3
1629260570000|2021-08-18 04:22:50|9322.4|9312.4|9320.8|9310.8|9322.4|9312.4|9320.8|9310.8|2
1629260590000|2021-08-18 04:23:10|9320.9|9310.9|9321.6|9311.6|9321.6|9311.6|9320.9|9310.9|2
1629260610000|2021-08-18 04:23:30|9321.9|9311.9|9322.5|9312.5|9322.6|9312.6|9321.9|9311.9|3
1629260660000|2021-08-18 04:24:20|9322.4|9312.4|9320.6|9310.6|9322.4|9312.4|9320.6|9310.6|2
1629260700000|2021-08-18 04:25:00|9320.9|9310.9|9320.9|9310.9|9320.9|9310.9|9320.9|9310.9|1
1629260710000|2021-08-18 04:25:10|9320.8|9310.8|9320.6|9310.6|9320.8|9310.8|9320.4|9310.4|3
1629260730000|2021-08-18 04:25:30|9320.9|9310.9|9320.4|9310.4|9320.9|9310.9|9320.4|9310.4|3
1629260770000|2021-08-18 04:26:10|9320.1|9310.1|9320|9310|9320.1|9310.1|9320|9310|2
1629260790000|2021-08-18 04:26:30|9319.8|9309.8|9319.9|9309.9|9319.9|9309.9|9319.8|9309.8|2
1629260800000|2021-08-18 04:26:40|9320.1|9310.1|9320|9310|9320.1|9310.1|9320|9310|2
1629260810000|2021-08-18 04:26:50|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|1
1629260840000|2021-08-18 04:27:20|9319.1|9309.1|9318.4|9308.4|9319.1|9309.1|9318.4|9308.4|5
1629260850000|2021-08-18 04:27:30|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1629260860000|2021-08-18 04:27:40|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1629260900000|2021-08-18 04:28:20|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|1
1629260910000|2021-08-18 04:28:30|9319.6|9309.6|9321.6|9311.6|9321.6|9311.6|9319.6|9309.6|4
1629260920000|2021-08-18 04:28:40|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1629260980000|2021-08-18 04:29:40|9321.4|9311.4|9322|9312|9322|9312|9321.4|9311.4|4
1629260990000|2021-08-18 04:29:50|9322.1|9312.1|9321.9|9311.9|9322.1|9312.1|9321.1|9311.1|4
1629261000000|2021-08-18 04:30:00|9322.3|9312.3|9323|9313|9323|9313|9322.3|9312.3|2
1629261010000|2021-08-18 04:30:10|9322.6|9312.6|9321.4|9311.4|9322.6|9312.6|9320.9|9310.9|5
1629261020000|2021-08-18 04:30:20|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1629261030000|2021-08-18 04:30:30|9321|9311|9321|9311|9321|9311|9321|9311|1
1629261040000|2021-08-18 04:30:40|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1629261050000|2021-08-18 04:30:50|9321.6|9311.6|9321.5|9311.5|9321.6|9311.6|9321.5|9311.5|2
1629261080000|2021-08-18 04:31:20|9321.4|9311.4|9321.9|9311.9|9321.9|9311.9|9321.4|9311.4|2
1629261130000|2021-08-18 04:32:10|9323.1|9313.1|9325.6|9315.6|9325.6|9315.6|9323.1|9313.1|2
1629261140000|2021-08-18 04:32:20|9325.1|9315.1|9325.1|9315.1|9325.1|9315.1|9325.1|9315.1|1
1629261150000|2021-08-18 04:32:30|9325.4|9315.4|9325.5|9315.5|9325.5|9315.5|9325.4|9315.4|2
1629261160000|2021-08-18 04:32:40|9324.9|9314.9|9323.9|9313.9|9324.9|9314.9|9323.9|9313.9|5
1629261180000|2021-08-18 04:33:00|9324.1|9314.1|9324.1|9314.1|9324.1|9314.1|9324.1|9314.1|1
1629261190000|2021-08-18 04:33:10|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|1
1629261220000|2021-08-18 04:33:40|9323.4|9313.4|9322.9|9312.9|9323.4|9313.4|9321.9|9311.9|5
1629261230000|2021-08-18 04:33:50|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|1
1629261240000|2021-08-18 04:34:00|9322.3|9312.3|9320.9|9310.9|9322.3|9312.3|9320.9|9310.9|7
1629261250000|2021-08-18 04:34:10|9320.3|9310.3|9321.1|9311.1|9321.1|9311.1|9320.3|9310.3|2
1629261270000|2021-08-18 04:34:30|9320.9|9310.9|9320.4|9310.4|9320.9|9310.9|9320.4|9310.4|2
1629261300000|2021-08-18 04:35:00|9320.3|9310.3|9323.1|9313.1|9323.4|9313.4|9320.3|9310.3|6
1629261350000|2021-08-18 04:35:50|9322.9|9312.9|9322.6|9312.6|9322.9|9312.9|9322.6|9312.6|2
1629261360000|2021-08-18 04:36:00|9322.4|9312.4|9322.1|9312.1|9322.4|9312.4|9322.1|9312.1|2
1629261410000|2021-08-18 04:36:50|9322.4|9312.4|9322.9|9312.9|9322.9|9312.9|9322.4|9312.4|2
1629261420000|2021-08-18 04:37:00|9322.4|9312.4|9321.9|9311.9|9322.4|9312.4|9321.9|9311.9|3
1629261480000|2021-08-18 04:38:00|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1629261490000|2021-08-18 04:38:10|9322.4|9312.4|9323.9|9313.9|9323.9|9313.9|9322.4|9312.4|6
1629261510000|2021-08-18 04:38:30|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|1
1629261520000|2021-08-18 04:38:40|9323.5|9313.5|9323.9|9313.9|9323.9|9313.9|9323.1|9313.1|5
1629261550000|2021-08-18 04:39:10|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|1
1629261580000|2021-08-18 04:39:40|9323.5|9313.5|9322.9|9312.9|9323.5|9313.5|9322.9|9312.9|3
1629261590000|2021-08-18 04:39:50|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1629261620000|2021-08-18 04:40:20|9323|9313|9322.9|9312.9|9323.3|9313.3|9322.9|9312.9|3
1629261630000|2021-08-18 04:40:30|9322.6|9312.6|9322.1|9312.1|9322.6|9312.6|9322.1|9312.1|2
1629261650000|2021-08-18 04:40:50|9322.4|9312.4|9322.6|9312.6|9322.6|9312.6|9322.4|9312.4|2
1629261660000|2021-08-18 04:41:00|9323.1|9313.1|9322.9|9312.9|9323.1|9313.1|9322.9|9312.9|2
1629261690000|2021-08-18 04:41:30|9322.6|9312.6|9321.6|9311.6|9322.6|9312.6|9321.6|9311.6|4
1629261700000|2021-08-18 04:41:40|9321.9|9311.9|9323.1|9313.1|9323.1|9313.1|9321.9|9311.9|2
1629261720000|2021-08-18 04:42:00|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|9322.6|9312.6|1
1629261770000|2021-08-18 04:42:50|9322.5|9312.5|9321.4|9311.4|9322.5|9312.5|9321.4|9311.4|3
1629261780000|2021-08-18 04:43:00|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1629261800000|2021-08-18 04:43:20|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|1
1629261840000|2021-08-18 04:44:00|9321.1|9311.1|9321.4|9311.4|9321.4|9311.4|9321.1|9311.1|2
1629261850000|2021-08-18 04:44:10|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1629261860000|2021-08-18 04:44:20|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|1
1629261890000|2021-08-18 04:44:50|9320.9|9310.9|9321.1|9311.1|9321.4|9311.4|9320.9|9310.9|3
1629261900000|2021-08-18 04:45:00|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1629261910000|2021-08-18 04:45:10|9321.1|9311.1|9320.6|9310.6|9321.1|9311.1|9320.6|9310.6|2
1629261930000|2021-08-18 04:45:30|9320.9|9310.9|9320.6|9310.6|9321.4|9311.4|9320.6|9310.6|4
1629261960000|2021-08-18 04:46:00|9320.9|9310.9|9321.1|9311.1|9321.1|9311.1|9320.9|9310.9|2
1629261970000|2021-08-18 04:46:10|9320.6|9310.6|9320.5|9310.5|9320.6|9310.6|9320.5|9310.5|2
1629261980000|2021-08-18 04:46:20|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|9320.4|9310.4|3
1629262000000|2021-08-18 04:46:40|9320.5|9310.5|9320.6|9310.6|9320.6|9310.6|9320.5|9310.5|2
1629262010000|2021-08-18 04:46:50|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1629262020000|2021-08-18 04:47:00|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|1
1629262030000|2021-08-18 04:47:10|9321|9311|9321.6|9311.6|9321.6|9311.6|9321|9311|2
1629262040000|2021-08-18 04:47:20|9321.4|9311.4|9321.6|9311.6|9321.6|9311.6|9321.1|9311.1|3
1629262050000|2021-08-18 04:47:30|9321.9|9311.9|9323.4|9313.4|9323.4|9313.4|9321.9|9311.9|5
1629262060000|2021-08-18 04:47:40|9323.6|9313.6|9323.9|9313.9|9323.9|9313.9|9323.6|9313.6|2
1629262070000|2021-08-18 04:47:50|9323.8|9313.8|9322.9|9312.9|9323.8|9313.8|9322.9|9312.9|3
1629262080000|2021-08-18 04:48:00|9323.1|9313.1|9325.3|9315.3|9326.1|9316.1|9323.1|9313.1|9
1629262090000|2021-08-18 04:48:10|9325.5|9315.5|9324.6|9314.6|9325.5|9315.5|9324.6|9314.6|3
1629262100000|2021-08-18 04:48:20|9324.1|9314.1|9323.6|9313.6|9324.1|9314.1|9323.4|9313.4|4
1629262130000|2021-08-18 04:48:50|9323.3|9313.3|9322.5|9312.5|9323.3|9313.3|9322.5|9312.5|3
1629262150000|2021-08-18 04:49:10|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|1
1629262160000|2021-08-18 04:49:20|9322.6|9312.6|9322.5|9312.5|9322.6|9312.6|9322.5|9312.5|2
1629262170000|2021-08-18 04:49:30|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1629262180000|2021-08-18 04:49:40|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1629262190000|2021-08-18 04:49:50|9321.6|9311.6|9321.9|9311.9|9321.9|9311.9|9321.6|9311.6|2
1629262200000|2021-08-18 04:50:00|9321.6|9311.6|9321.4|9311.4|9321.6|9311.6|9321.4|9311.4|2
1629262210000|2021-08-18 04:50:10|9321.6|9311.6|9321.9|9311.9|9321.9|9311.9|9321.4|9311.4|4
1629262220000|2021-08-18 04:50:20|9321.4|9311.4|9320.9|9310.9|9321.4|9311.4|9320.9|9310.9|2
1629262310000|2021-08-18 04:51:50|9320.8|9310.8|9320.6|9310.6|9320.8|9310.8|9320.4|9310.4|4
1629262320000|2021-08-18 04:52:00|9321.4|9311.4|9321.4|9311.4|9321.8|9311.8|9321.4|9311.4|3
1629262330000|2021-08-18 04:52:10|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1629262340000|2021-08-18 04:52:20|9321.9|9311.9|9321.8|9311.8|9321.9|9311.9|9321.8|9311.8|2
1629262350000|2021-08-18 04:52:30|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1629262360000|2021-08-18 04:52:40|9323.9|9313.9|9323.9|9313.9|9323.9|9313.9|9323.9|9313.9|1
1629262370000|2021-08-18 04:52:50|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|1
1629262380000|2021-08-18 04:53:00|9323.9|9313.9|9324.1|9314.1|9324.1|9314.1|9323.9|9313.9|2
1629262390000|2021-08-18 04:53:10|9324.4|9314.4|9324.9|9314.9|9324.9|9314.9|9324.4|9314.4|2
1629262400000|2021-08-18 04:53:20|9325.3|9315.3|9327.6|9317.6|9327.6|9317.6|9325.3|9315.3|2
1629262410000|2021-08-18 04:53:30|9327.3|9317.3|9327.1|9317.1|9327.3|9317.3|9326.6|9316.6|3
1629262420000|2021-08-18 04:53:40|9326.6|9316.6|9327.1|9317.1|9327.1|9317.1|9326.6|9316.6|4
1629262430000|2021-08-18 04:53:50|9327.5|9317.5|9327.4|9317.4|9327.6|9317.6|9327.4|9317.4|3
1629262440000|2021-08-18 04:54:00|9326.9|9316.9|9326.9|9316.9|9327.4|9317.4|9326.9|9316.9|3
1629262450000|2021-08-18 04:54:10|9327.4|9317.4|9326.1|9316.1|9327.4|9317.4|9326.1|9316.1|8
1629262460000|2021-08-18 04:54:20|9325.4|9315.4|9325.6|9315.6|9325.9|9315.9|9325.4|9315.4|3
1629262470000|2021-08-18 04:54:30|9325.5|9315.5|9324.6|9314.6|9325.5|9315.5|9324.6|9314.6|3
1629262480000|2021-08-18 04:54:40|9324.4|9314.4|9324.6|9314.6|9324.6|9314.6|9324.4|9314.4|2
1629262490000|2021-08-18 04:54:50|9324.5|9314.5|9324.6|9314.6|9324.6|9314.6|9324.5|9314.5|2
1629262500000|2021-08-18 04:55:00|9324.9|9314.9|9325.1|9315.1|9325.4|9315.4|9324.8|9314.8|6
1629262510000|2021-08-18 04:55:10|9324.9|9314.9|9325.1|9315.1|9325.1|9315.1|9324.6|9314.6|3
1629262550000|2021-08-18 04:55:50|9325|9315|9324.6|9314.6|9325|9315|9324.4|9314.4|3
1629262560000|2021-08-18 04:56:00|9324.4|9314.4|9324.4|9314.4|9324.4|9314.4|9324.4|9314.4|1
1629262570000|2021-08-18 04:56:10|9324.8|9314.8|9324.4|9314.4|9324.8|9314.8|9324.4|9314.4|2
1629262580000|2021-08-18 04:56:20|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629262590000|2021-08-18 04:56:30|9324.4|9314.4|9325|9315|9325|9315|9324.4|9314.4|2
1629262600000|2021-08-18 04:56:40|9324.9|9314.9|9324.9|9314.9|9324.9|9314.9|9324.9|9314.9|1
1629262630000|2021-08-18 04:57:10|9324.6|9314.6|9324.1|9314.1|9324.6|9314.6|9324.1|9314.1|3
1629262640000|2021-08-18 04:57:20|9324.4|9314.4|9325.3|9315.3|9325.3|9315.3|9324.4|9314.4|2
1629262670000|2021-08-18 04:57:50|9325.1|9315.1|9323.9|9313.9|9325.1|9315.1|9323.9|9313.9|2
1629262680000|2021-08-18 04:58:00|9324.1|9314.1|9324.1|9314.1|9324.3|9314.3|9324.1|9314.1|3
1629262690000|2021-08-18 04:58:10|9324.3|9314.3|9324.9|9314.9|9324.9|9314.9|9324.3|9314.3|3
1629262750000|2021-08-18 04:59:10|9324.5|9314.5|9324.1|9314.1|9324.5|9314.5|9324.1|9314.1|2
1629262760000|2021-08-18 04:59:20|9324.5|9314.5|9324.9|9314.9|9324.9|9314.9|9324.5|9314.5|3
1629262780000|2021-08-18 04:59:40|9324.6|9314.6|9323.9|9313.9|9324.6|9314.6|9323.9|9313.9|3
1629262790000|2021-08-18 04:59:50|9323.6|9313.6|9323.9|9313.9|9323.9|9313.9|9323.6|9313.6|2
1629262800000|2021-08-18 05:00:00|9323.6|9313.6|9322.3|9312.3|9323.6|9313.6|9321.5|9311.5|9
1629262810000|2021-08-18 05:00:10|9322.4|9312.4|9323.3|9313.3|9323.3|9313.3|9322.4|9312.4|4
1629262820000|2021-08-18 05:00:20|9323.4|9313.4|9324.4|9314.4|9324.4|9314.4|9323.4|9313.4|3
1629262830000|2021-08-18 05:00:30|9324.6|9314.6|9324.8|9314.8|9324.8|9314.8|9324.3|9314.3|4
1629262840000|2021-08-18 05:00:40|9324.5|9314.5|9323.9|9313.9|9324.5|9314.5|9323.9|9313.9|3
1629262850000|2021-08-18 05:00:50|9323.6|9313.6|9323.1|9313.1|9323.6|9313.6|9322.9|9312.9|4
1629262860000|2021-08-18 05:01:00|9323.5|9313.5|9325.1|9315.1|9325.4|9315.4|9323.5|9313.5|6
1629262870000|2021-08-18 05:01:10|9325.4|9315.4|9325.6|9315.6|9325.6|9315.6|9325.4|9315.4|2
1629262890000|2021-08-18 05:01:30|9325.4|9315.4|9324.8|9314.8|9325.4|9315.4|9324.8|9314.8|4
1629262900000|2021-08-18 05:01:40|9324.9|9314.9|9325.6|9315.6|9325.6|9315.6|9324.9|9314.9|3
1629262910000|2021-08-18 05:01:50|9325.9|9315.9|9326.4|9316.4|9326.6|9316.6|9325.9|9315.9|4
1629262920000|2021-08-18 05:02:00|9326.6|9316.6|9326.3|9316.3|9326.9|9316.9|9326.3|9316.3|5
1629262930000|2021-08-18 05:02:10|9326.4|9316.4|9326.4|9316.4|9326.6|9316.6|9326.4|9316.4|3
1629262940000|2021-08-18 05:02:20|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|2
1629262970000|2021-08-18 05:02:50|9325.8|9315.8|9325.9|9315.9|9325.9|9315.9|9324.9|9314.9|4
1629262980000|2021-08-18 05:03:00|9325.6|9315.6|9325.9|9315.9|9325.9|9315.9|9325|9315|4
1629263000000|2021-08-18 05:03:20|9326|9316|9326|9316|9326|9316|9326|9316|1
1629263010000|2021-08-18 05:03:30|9325.9|9315.9|9326.1|9316.1|9326.1|9316.1|9325.9|9315.9|2
1629263060000|2021-08-18 05:04:20|9326|9316|9326|9316|9326|9316|9326|9316|1
1629263080000|2021-08-18 05:04:40|9325.6|9315.6|9325.6|9315.6|9325.9|9315.9|9325.6|9315.6|3
1629263090000|2021-08-18 05:04:50|9325.9|9315.9|9326.1|9316.1|9326.1|9316.1|9325.9|9315.9|2
1629263100000|2021-08-18 05:05:00|9325.9|9315.9|9325.9|9315.9|9325.9|9315.9|9325.3|9315.3|3
1629263110000|2021-08-18 05:05:10|9326|9316|9326|9316|9326|9316|9326|9316|1
1629263130000|2021-08-18 05:05:30|9326.1|9316.1|9326.6|9316.6|9326.6|9316.6|9326.1|9316.1|2
1629263160000|2021-08-18 05:06:00|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|1
1629263170000|2021-08-18 05:06:10|9327.4|9317.4|9327.3|9317.3|9327.4|9317.4|9326.9|9316.9|4
1629263180000|2021-08-18 05:06:20|9327.5|9317.5|9328|9318|9328|9318|9327.5|9317.5|3
1629263190000|2021-08-18 05:06:30|9327.8|9317.8|9327.9|9317.9|9327.9|9317.9|9327.6|9317.6|3
1629263200000|2021-08-18 05:06:40|9327.4|9317.4|9327.1|9317.1|9327.4|9317.4|9327.1|9317.1|2
1629263210000|2021-08-18 05:06:50|9327.4|9317.4|9328.4|9318.4|9328.4|9318.4|9327.4|9317.4|3
1629263230000|2021-08-18 05:07:10|9328.5|9318.5|9329.1|9319.1|9329.1|9319.1|9328.5|9318.5|2
1629263240000|2021-08-18 05:07:20|9328.9|9318.9|9329.4|9319.4|9329.4|9319.4|9328.9|9318.9|3
1629263280000|2021-08-18 05:08:00|9329.9|9319.9|9330.5|9320.5|9330.5|9320.5|9329.9|9319.9|2
1629263290000|2021-08-18 05:08:10|9330.1|9320.1|9329.9|9319.9|9330.1|9320.1|9329.9|9319.9|4
1629263300000|2021-08-18 05:08:20|9330.1|9320.1|9329.8|9319.8|9330.1|9320.1|9329.8|9319.8|2
1629263310000|2021-08-18 05:08:30|9329.5|9319.5|9329.1|9319.1|9329.5|9319.5|9329.1|9319.1|2
1629263330000|2021-08-18 05:08:50|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1629263340000|2021-08-18 05:09:00|9329.1|9319.1|9328.5|9318.5|9329.1|9319.1|9328.5|9318.5|3
1629263350000|2021-08-18 05:09:10|9328.9|9318.9|9328.1|9318.1|9328.9|9318.9|9328.1|9318.1|3
1629263360000|2021-08-18 05:09:20|9328.4|9318.4|9328.5|9318.5|9328.5|9318.5|9328.4|9318.4|2
1629263370000|2021-08-18 05:09:30|9328.3|9318.3|9328|9318|9328.3|9318.3|9327.4|9317.4|4
1629263380000|2021-08-18 05:09:40|9328.1|9318.1|9328.4|9318.4|9328.4|9318.4|9328.1|9318.1|2
1629263400000|2021-08-18 05:10:00|9328.5|9318.5|9329.1|9319.1|9329.4|9319.4|9328.5|9318.5|4
1629263410000|2021-08-18 05:10:10|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1629263420000|2021-08-18 05:10:20|9329.3|9319.3|9329.1|9319.1|9329.3|9319.3|9328.5|9318.5|4
1629263430000|2021-08-18 05:10:30|9329.4|9319.4|9331.8|9321.8|9331.8|9321.8|9329.4|9319.4|4
1629263440000|2021-08-18 05:10:40|9331.5|9321.5|9332.6|9322.6|9332.6|9322.6|9331.5|9321.5|7
1629263460000|2021-08-18 05:11:00|9333|9323|9333.5|9323.5|9333.5|9323.5|9333|9323|3
1629263480000|2021-08-18 05:11:20|9333.3|9323.3|9333.1|9323.1|9333.3|9323.3|9332.9|9322.9|3
1629263490000|2021-08-18 05:11:30|9332.9|9322.9|9332.8|9322.8|9333.1|9323.1|9332.4|9322.4|5
1629263500000|2021-08-18 05:11:40|9333|9323|9333.8|9323.8|9333.8|9323.8|9332.6|9322.6|6
1629263520000|2021-08-18 05:12:00|9334|9324|9334.5|9324.5|9334.5|9324.5|9334|9324|5
1629263530000|2021-08-18 05:12:10|9334.3|9324.3|9334|9324|9334.4|9324.4|9333.8|9323.8|8
1629263540000|2021-08-18 05:12:20|9334.3|9324.3|9334.3|9324.3|9334.4|9324.4|9333.3|9323.3|9
1629263550000|2021-08-18 05:12:30|9334|9324|9334|9324|9334|9324|9334|9324|1
1629263570000|2021-08-18 05:12:50|9333.6|9323.6|9333.5|9323.5|9333.8|9323.8|9332.8|9322.8|4
1629263580000|2021-08-18 05:13:00|9332.9|9322.9|9334|9324|9334|9324|9332.9|9322.9|8
1629263590000|2021-08-18 05:13:10|9333.8|9323.8|9334.3|9324.3|9334.3|9324.3|9333.4|9323.4|4
1629263600000|2021-08-18 05:13:20|9334|9324|9334.1|9324.1|9334.1|9324.1|9334|9324|2
1629263650000|2021-08-18 05:14:10|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1629263660000|2021-08-18 05:14:20|9334.5|9324.5|9333.6|9323.6|9334.5|9324.5|9333.6|9323.6|2
1629263670000|2021-08-18 05:14:30|9333.9|9323.9|9333.6|9323.6|9334.3|9324.3|9333.6|9323.6|4
1629263680000|2021-08-18 05:14:40|9333.4|9323.4|9333.6|9323.6|9333.6|9323.6|9333.4|9323.4|2
1629263700000|2021-08-18 05:15:00|9333.4|9323.4|9333.1|9323.1|9333.6|9323.6|9333.1|9323.1|4
1629263720000|2021-08-18 05:15:20|9332.6|9322.6|9331.9|9321.9|9332.6|9322.6|9331.9|9321.9|3
1629263730000|2021-08-18 05:15:30|9331.6|9321.6|9331.8|9321.8|9332|9322|9331.6|9321.6|5
1629263740000|2021-08-18 05:15:40|9331.6|9321.6|9331.6|9321.6|9332|9322|9331.4|9321.4|5
1629263750000|2021-08-18 05:15:50|9331.4|9321.4|9331.1|9321.1|9331.4|9321.4|9331.1|9321.1|4
1629263760000|2021-08-18 05:16:00|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1629263770000|2021-08-18 05:16:10|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|1
1629263780000|2021-08-18 05:16:20|9331.4|9321.4|9332|9322|9332|9322|9331.4|9321.4|4
1629263790000|2021-08-18 05:16:30|9331.6|9321.6|9332.4|9322.4|9332.8|9322.8|9331.6|9321.6|6
1629263800000|2021-08-18 05:16:40|9331.9|9321.9|9331.6|9321.6|9331.9|9321.9|9331.6|9321.6|2
1629263810000|2021-08-18 05:16:50|9331.1|9321.1|9331.6|9321.6|9331.6|9321.6|9331.1|9321.1|2
1629263820000|2021-08-18 05:17:00|9331.4|9321.4|9331.9|9321.9|9331.9|9321.9|9331.4|9321.4|3
1629263830000|2021-08-18 05:17:10|9332.1|9322.1|9332.5|9322.5|9332.5|9322.5|9331.1|9321.1|7
1629263850000|2021-08-18 05:17:30|9332.1|9322.1|9331.1|9321.1|9332.1|9322.1|9331.1|9321.1|4
1629263860000|2021-08-18 05:17:40|9330.6|9320.6|9330.8|9320.8|9331.6|9321.6|9330.6|9320.6|4
1629263890000|2021-08-18 05:18:10|9330.6|9320.6|9332.3|9322.3|9332.5|9322.5|9330.6|9320.6|7
1629263900000|2021-08-18 05:18:20|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.3|9322.3|5
1629263910000|2021-08-18 05:18:30|9332.3|9322.3|9332.5|9322.5|9332.5|9322.5|9332.3|9322.3|2
1629263920000|2021-08-18 05:18:40|9331.9|9321.9|9331.8|9321.8|9331.9|9321.9|9331.1|9321.1|6
1629263930000|2021-08-18 05:18:50|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331|9321|3
1629263940000|2021-08-18 05:19:00|9331.4|9321.4|9332.5|9322.5|9332.5|9322.5|9331.4|9321.4|3
1629263950000|2021-08-18 05:19:10|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1629263960000|2021-08-18 05:19:20|9331.4|9321.4|9331.6|9321.6|9331.6|9321.6|9331.1|9321.1|3
1629263980000|2021-08-18 05:19:40|9332.4|9322.4|9331.5|9321.5|9332.4|9322.4|9331.5|9321.5|2
1629264000000|2021-08-18 05:20:00|9331.1|9321.1|9330.5|9320.5|9331.1|9321.1|9330.5|9320.5|3
1629264010000|2021-08-18 05:20:10|9330.3|9320.3|9330.6|9320.6|9330.6|9320.6|9330.3|9320.3|3
1629264020000|2021-08-18 05:20:20|9331.1|9321.1|9332.1|9322.1|9332.1|9322.1|9331.1|9321.1|2
1629264040000|2021-08-18 05:20:40|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1629264050000|2021-08-18 05:20:50|9331.5|9321.5|9331.1|9321.1|9331.5|9321.5|9331.1|9321.1|3
1629264060000|2021-08-18 05:21:00|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1629264100000|2021-08-18 05:21:40|9329.9|9319.9|9329.4|9319.4|9329.9|9319.9|9329|9319|3
1629264110000|2021-08-18 05:21:50|9329.5|9319.5|9329.4|9319.4|9329.5|9319.5|9329.4|9319.4|2
1629264120000|2021-08-18 05:22:00|9329.5|9319.5|9329.6|9319.6|9329.6|9319.6|9329.5|9319.5|2
1629264140000|2021-08-18 05:22:20|9329.9|9319.9|9331.4|9321.4|9331.4|9321.4|9329.9|9319.9|3
1629264150000|2021-08-18 05:22:30|9331.6|9321.6|9331.8|9321.8|9332.6|9322.6|9331.5|9321.5|7
1629264160000|2021-08-18 05:22:40|9331.9|9321.9|9332.6|9322.6|9332.9|9322.9|9331.9|9321.9|4
1629264170000|2021-08-18 05:22:50|9332.1|9322.1|9331.9|9321.9|9332.1|9322.1|9331.9|9321.9|4
1629264180000|2021-08-18 05:23:00|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1629264200000|2021-08-18 05:23:20|9331.1|9321.1|9331.4|9321.4|9331.4|9321.4|9331.1|9321.1|2
1629264220000|2021-08-18 05:23:40|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|1
1629264240000|2021-08-18 05:24:00|9331.4|9321.4|9330.3|9320.3|9331.4|9321.4|9330.3|9320.3|3
1629264250000|2021-08-18 05:24:10|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1629264260000|2021-08-18 05:24:20|9330|9320|9330|9320|9330|9320|9330|9320|1
1629264270000|2021-08-18 05:24:30|9329.5|9319.5|9329.6|9319.6|9329.6|9319.6|9329.5|9319.5|2
1629264300000|2021-08-18 05:25:00|9328.9|9318.9|9329.6|9319.6|9329.6|9319.6|9328.9|9318.9|2
1629264340000|2021-08-18 05:25:40|9329.9|9319.9|9329.5|9319.5|9330|9320|9329.5|9319.5|3
1629264350000|2021-08-18 05:25:50|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1629264410000|2021-08-18 05:26:50|9329.9|9319.9|9330.6|9320.6|9330.6|9320.6|9329.9|9319.9|2
1629264420000|2021-08-18 05:27:00|9330.4|9320.4|9330|9320|9330.4|9320.4|9329.9|9319.9|3
1629264460000|2021-08-18 05:27:40|9329|9319|9328.1|9318.1|9329|9319|9328.1|9318.1|2
1629264470000|2021-08-18 05:27:50|9328.4|9318.4|9330.1|9320.1|9330.1|9320.1|9328.4|9318.4|5
1629264500000|2021-08-18 05:28:20|9330|9320|9331.6|9321.6|9331.6|9321.6|9329.6|9319.6|7
1629264510000|2021-08-18 05:28:30|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629264520000|2021-08-18 05:28:40|9330.9|9320.9|9332.1|9322.1|9333|9323|9330.9|9320.9|5
1629264530000|2021-08-18 05:28:50|9332.3|9322.3|9332.5|9322.5|9332.5|9322.5|9332.3|9322.3|2
1629264560000|2021-08-18 05:29:20|9332.4|9322.4|9332.1|9322.1|9332.4|9322.4|9332.1|9322.1|2
1629264580000|2021-08-18 05:29:40|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1629264590000|2021-08-18 05:29:50|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9331.3|9321.3|3
1629264600000|2021-08-18 05:30:00|9331.4|9321.4|9333.8|9323.8|9334.4|9324.4|9331.4|9321.4|14
1629264610000|2021-08-18 05:30:10|9334|9324|9338.8|9328.8|9338.8|9328.8|9334|9324|23
1629264620000|2021-08-18 05:30:20|9338.9|9328.9|9340.6|9330.6|9340.6|9330.6|9338.6|9328.6|16
1629264630000|2021-08-18 05:30:30|9340.9|9330.9|9341|9331|9341|9331|9339.1|9329.1|14
1629264640000|2021-08-18 05:30:40|9340.8|9330.8|9339.1|9329.1|9341|9331|9339.1|9329.1|11
1629264650000|2021-08-18 05:30:50|9339.5|9329.5|9337.6|9327.6|9340.3|9330.3|9337.5|9327.5|12
1629264660000|2021-08-18 05:31:00|9338|9328|9336.4|9326.4|9338.1|9328.1|9336|9326|13
1629264670000|2021-08-18 05:31:10|9336|9326|9334.9|9324.9|9336.8|9326.8|9334.9|9324.9|12
1629264680000|2021-08-18 05:31:20|9335.3|9325.3|9331.8|9321.8|9335.3|9325.3|9331.1|9321.1|16
1629264690000|2021-08-18 05:31:30|9332.4|9322.4|9333.4|9323.4|9335.9|9325.9|9331.9|9321.9|16
1629264700000|2021-08-18 05:31:40|9332.8|9322.8|9333.6|9323.6|9333.6|9323.6|9332.4|9322.4|8
1629264710000|2021-08-18 05:31:50|9333.1|9323.1|9332.4|9322.4|9333.1|9323.1|9331.8|9321.8|6
1629264720000|2021-08-18 05:32:00|9331.9|9321.9|9330.8|9320.8|9332.4|9322.4|9330.8|9320.8|5
1629264730000|2021-08-18 05:32:10|9332|9322|9332|9322|9332|9322|9331.9|9321.9|3
1629264740000|2021-08-18 05:32:20|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1629264750000|2021-08-18 05:32:30|9331.8|9321.8|9332.1|9322.1|9333.1|9323.1|9331.1|9321.1|9
1629264760000|2021-08-18 05:32:40|9332.6|9322.6|9332.4|9322.4|9332.6|9322.6|9331.4|9321.4|9
1629264770000|2021-08-18 05:32:50|9331.9|9321.9|9331.9|9321.9|9332.4|9322.4|9331.9|9321.9|3
1629264780000|2021-08-18 05:33:00|9331.6|9321.6|9330.9|9320.9|9331.6|9321.6|9330.1|9320.1|14
1629264790000|2021-08-18 05:33:10|9331|9321|9333.6|9323.6|9333.6|9323.6|9331|9321|4
1629264800000|2021-08-18 05:33:20|9333.8|9323.8|9335.8|9325.8|9335.8|9325.8|9333.8|9323.8|5
1629264810000|2021-08-18 05:33:30|9335.6|9325.6|9335.4|9325.4|9335.6|9325.6|9334.8|9324.8|3
1629264820000|2021-08-18 05:33:40|9335.1|9325.1|9334.4|9324.4|9335.1|9325.1|9334.4|9324.4|3
1629264830000|2021-08-18 05:33:50|9334.5|9324.5|9338.1|9328.1|9338.1|9328.1|9334.5|9324.5|8
1629264840000|2021-08-18 05:34:00|9338|9328|9334.6|9324.6|9338|9328|9334.6|9324.6|10
1629264850000|2021-08-18 05:34:10|9334.9|9324.9|9334.9|9324.9|9335.1|9325.1|9334.5|9324.5|10
1629264860000|2021-08-18 05:34:20|9335.1|9325.1|9335.4|9325.4|9335.4|9325.4|9335.1|9325.1|2
1629264880000|2021-08-18 05:34:40|9335|9325|9333.5|9323.5|9335|9325|9333.5|9323.5|7
1629264890000|2021-08-18 05:34:50|9333.4|9323.4|9332.3|9322.3|9333.4|9323.4|9332.3|9322.3|4
1629264900000|2021-08-18 05:35:00|9332.1|9322.1|9331.8|9321.8|9332.1|9322.1|9331.8|9321.8|2
1629264910000|2021-08-18 05:35:10|9331.4|9321.4|9331|9321|9331.4|9321.4|9330.4|9320.4|8
1629264920000|2021-08-18 05:35:20|9331.3|9321.3|9330.9|9320.9|9331.4|9321.4|9330.6|9320.6|7
1629264930000|2021-08-18 05:35:30|9330.8|9320.8|9330.1|9320.1|9330.8|9320.8|9329.8|9319.8|5
1629264940000|2021-08-18 05:35:40|9329.4|9319.4|9331.1|9321.1|9331.4|9321.4|9328.8|9318.8|7
1629264950000|2021-08-18 05:35:50|9331.4|9321.4|9329.3|9319.3|9332.1|9322.1|9328.8|9318.8|12
1629264960000|2021-08-18 05:36:00|9328.9|9318.9|9327.6|9317.6|9328.9|9318.9|9327.6|9317.6|9
1629264970000|2021-08-18 05:36:10|9327.9|9317.9|9327.4|9317.4|9327.9|9317.9|9327|9317|7
1629264980000|2021-08-18 05:36:20|9327.6|9317.6|9328|9318|9328|9318|9327.6|9317.6|2
1629264990000|2021-08-18 05:36:30|9327.8|9317.8|9327.4|9317.4|9327.8|9317.8|9326.4|9316.4|7
1629265000000|2021-08-18 05:36:40|9327.6|9317.6|9329.1|9319.1|9329.1|9319.1|9327.6|9317.6|6
1629265010000|2021-08-18 05:36:50|9328.9|9318.9|9329.1|9319.1|9329.1|9319.1|9328.9|9318.9|2
1629265020000|2021-08-18 05:37:00|9328.9|9318.9|9329.9|9319.9|9329.9|9319.9|9328.9|9318.9|4
1629265030000|2021-08-18 05:37:10|9330.6|9320.6|9330.4|9320.4|9330.6|9320.6|9330.4|9320.4|2
1629265040000|2021-08-18 05:37:20|9330.1|9320.1|9329.3|9319.3|9330.1|9320.1|9328.8|9318.8|7
1629265050000|2021-08-18 05:37:30|9328.9|9318.9|9329.9|9319.9|9330.4|9320.4|9328.1|9318.1|10
1629265060000|2021-08-18 05:37:40|9330.1|9320.1|9328.9|9318.9|9330.4|9320.4|9328.9|9318.9|5
1629265070000|2021-08-18 05:37:50|9328.6|9318.6|9327.3|9317.3|9328.6|9318.6|9327.3|9317.3|6
1629265080000|2021-08-18 05:38:00|9327.4|9317.4|9328.9|9318.9|9329.1|9319.1|9327.4|9317.4|7
1629265090000|2021-08-18 05:38:10|9329.4|9319.4|9327.6|9317.6|9329.4|9319.4|9327.6|9317.6|2
1629265100000|2021-08-18 05:38:20|9327.4|9317.4|9327|9317|9327.6|9317.6|9327|9317|6
1629265110000|2021-08-18 05:38:30|9327.1|9317.1|9328.1|9318.1|9328.4|9318.4|9327.1|9317.1|6
1629265120000|2021-08-18 05:38:40|9328.4|9318.4|9326.6|9316.6|9329.9|9319.9|9326.6|9316.6|6
1629265130000|2021-08-18 05:38:50|9326.4|9316.4|9325.9|9315.9|9326.6|9316.6|9325.9|9315.9|5
1629265140000|2021-08-18 05:39:00|9325.1|9315.1|9321.9|9311.9|9325.1|9315.1|9321.9|9311.9|11
1629265150000|2021-08-18 05:39:10|9322.1|9312.1|9324.9|9314.9|9324.9|9314.9|9322.1|9312.1|8
1629265160000|2021-08-18 05:39:20|9325.1|9315.1|9327.1|9317.1|9327.3|9317.3|9325.1|9315.1|9
1629265170000|2021-08-18 05:39:30|9327|9317|9325.4|9315.4|9327|9317|9325.4|9315.4|4
1629265180000|2021-08-18 05:39:40|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629265190000|2021-08-18 05:39:50|9326.1|9316.1|9325.4|9315.4|9327.1|9317.1|9325.4|9315.4|6
1629265200000|2021-08-18 05:40:00|9324.9|9314.9|9324.6|9314.6|9324.9|9314.9|9324.4|9314.4|4
1629265210000|2021-08-18 05:40:10|9324.9|9314.9|9325.1|9315.1|9325.6|9315.6|9324.9|9314.9|7
1629265220000|2021-08-18 05:40:20|9324.9|9314.9|9324.6|9314.6|9324.9|9314.9|9324.1|9314.1|6
1629265230000|2021-08-18 05:40:30|9324.4|9314.4|9316.6|9306.6|9324.4|9314.4|9316.6|9306.6|17
1629265240000|2021-08-18 05:40:40|9316.5|9306.5|9317.1|9307.1|9317.4|9307.4|9315.1|9305.1|14
1629265250000|2021-08-18 05:40:50|9316.5|9306.5|9318|9308|9318.9|9308.9|9316.5|9306.5|8
1629265260000|2021-08-18 05:41:00|9318.3|9308.3|9318.6|9308.6|9318.6|9308.6|9318.3|9308.3|3
1629265270000|2021-08-18 05:41:10|9318.9|9308.9|9318.9|9308.9|9319.4|9309.4|9318.4|9308.4|7
1629265280000|2021-08-18 05:41:20|9319.1|9309.1|9320.8|9310.8|9320.8|9310.8|9319.1|9309.1|8
1629265290000|2021-08-18 05:41:30|9320.1|9310.1|9319.6|9309.6|9320.4|9310.4|9319.6|9309.6|6
1629265300000|2021-08-18 05:41:40|9319.9|9309.9|9319.9|9309.9|9320.6|9310.6|9319.8|9309.8|11
1629265310000|2021-08-18 05:41:50|9320.4|9310.4|9319.8|9309.8|9320.4|9310.4|9319.6|9309.6|4
1629265320000|2021-08-18 05:42:00|9319.6|9309.6|9318.3|9308.3|9319.6|9309.6|9318.1|9308.1|5
1629265330000|2021-08-18 05:42:10|9318.6|9308.6|9320.3|9310.3|9320.8|9310.8|9318.6|9308.6|4
1629265340000|2021-08-18 05:42:20|9320.6|9310.6|9320.6|9310.6|9320.9|9310.9|9320.6|9310.6|4
1629265350000|2021-08-18 05:42:30|9320.9|9310.9|9320.6|9310.6|9320.9|9310.9|9320.6|9310.6|2
1629265370000|2021-08-18 05:42:50|9320.1|9310.1|9313.4|9303.4|9320.1|9310.1|9313.1|9303.1|11
1629265380000|2021-08-18 05:43:00|9313.6|9303.6|9313.8|9303.8|9313.9|9303.9|9313.1|9303.1|13
1629265390000|2021-08-18 05:43:10|9313.9|9303.9|9313.3|9303.3|9314.1|9304.1|9313.1|9303.1|11
1629265400000|2021-08-18 05:43:20|9313.4|9303.4|9313.8|9303.8|9313.8|9303.8|9313.3|9303.3|7
1629265410000|2021-08-18 05:43:30|9313.9|9303.9|9313.4|9303.4|9313.9|9303.9|9313.4|9303.4|4
1629265420000|2021-08-18 05:43:40|9312.8|9302.8|9313.4|9303.4|9313.6|9303.6|9312.8|9302.8|5
1629265430000|2021-08-18 05:43:50|9312.6|9302.6|9311.8|9301.8|9312.9|9302.9|9311.5|9301.5|10
1629265440000|2021-08-18 05:44:00|9311.9|9301.9|9313.4|9303.4|9314|9304|9311.9|9301.9|5
1629265450000|2021-08-18 05:44:10|9312.6|9302.6|9310.6|9300.6|9312.6|9302.6|9310.5|9300.5|7
1629265460000|2021-08-18 05:44:20|9310.3|9300.3|9310.6|9300.6|9311.3|9301.3|9310.3|9300.3|9
1629265470000|2021-08-18 05:44:30|9310.8|9300.8|9310.4|9300.4|9310.8|9300.8|9310.4|9300.4|2
1629265480000|2021-08-18 05:44:40|9311.1|9301.1|9311.5|9301.5|9311.5|9301.5|9310.4|9300.4|4
1629265490000|2021-08-18 05:44:50|9311.4|9301.4|9308.9|9298.9|9311.4|9301.4|9308.9|9298.9|7
1629265500000|2021-08-18 05:45:00|9309.1|9299.1|9309.8|9299.8|9310.4|9300.4|9308.6|9298.6|12
1629265510000|2021-08-18 05:45:10|9310.1|9300.1|9310.5|9300.5|9310.5|9300.5|9310.1|9300.1|2
1629265530000|2021-08-18 05:45:30|9310.9|9300.9|9310.9|9300.9|9311.3|9301.3|9310.6|9300.6|6
1629265540000|2021-08-18 05:45:40|9311.1|9301.1|9310.6|9300.6|9311.1|9301.1|9310.6|9300.6|3
1629265550000|2021-08-18 05:45:50|9310.4|9300.4|9309.1|9299.1|9310.4|9300.4|9308.9|9298.9|6
1629265560000|2021-08-18 05:46:00|9308.9|9298.9|9309.1|9299.1|9309.1|9299.1|9308.9|9298.9|2
1629265570000|2021-08-18 05:46:10|9308.9|9298.9|9311.1|9301.1|9311.1|9301.1|9308.9|9298.9|7
1629265580000|2021-08-18 05:46:20|9311|9301|9311|9301|9311|9301|9310.8|9300.8|3
1629265590000|2021-08-18 05:46:30|9311.3|9301.3|9311|9301|9311.6|9301.6|9311|9301|4
1629265600000|2021-08-18 05:46:40|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1629265610000|2021-08-18 05:46:50|9311.5|9301.5|9311.4|9301.4|9311.8|9301.8|9311.4|9301.4|5
1629265620000|2021-08-18 05:47:00|9311.1|9301.1|9311.3|9301.3|9311.3|9301.3|9310.6|9300.6|8
1629265630000|2021-08-18 05:47:10|9311.6|9301.6|9310.9|9300.9|9311.6|9301.6|9310.4|9300.4|6
1629265640000|2021-08-18 05:47:20|9309.8|9299.8|9310.6|9300.6|9311.1|9301.1|9309.8|9299.8|6
1629265650000|2021-08-18 05:47:30|9310.9|9300.9|9310.9|9300.9|9311.4|9301.4|9310.9|9300.9|4
1629265660000|2021-08-18 05:47:40|9310.6|9300.6|9310.4|9300.4|9310.6|9300.6|9310.4|9300.4|2
1629265670000|2021-08-18 05:47:50|9310.6|9300.6|9310.9|9300.9|9310.9|9300.9|9310.4|9300.4|5
1629265680000|2021-08-18 05:48:00|9310.6|9300.6|9310.4|9300.4|9310.6|9300.6|9310.4|9300.4|2
1629265700000|2021-08-18 05:48:20|9310.1|9300.1|9309.3|9299.3|9310.1|9300.1|9309.3|9299.3|3
1629265710000|2021-08-18 05:48:30|9309|9299|9308.4|9298.4|9309|9299|9308.1|9298.1|8
1629265720000|2021-08-18 05:48:40|9308.1|9298.1|9307.6|9297.6|9308.4|9298.4|9307.5|9297.5|7
1629265740000|2021-08-18 05:49:00|9308.1|9298.1|9306|9296|9308.4|9298.4|9306|9296|8
1629265750000|2021-08-18 05:49:10|9305.9|9295.9|9305|9295|9305.9|9295.9|9304.6|9294.6|4
1629265760000|2021-08-18 05:49:20|9305.1|9295.1|9308.4|9298.4|9308.4|9298.4|9304.6|9294.6|12
1629265770000|2021-08-18 05:49:30|9308.9|9298.9|9307.9|9297.9|9309|9299|9307.9|9297.9|7
1629265780000|2021-08-18 05:49:40|9308.1|9298.1|9307.3|9297.3|9308.1|9298.1|9307.3|9297.3|6
1629265790000|2021-08-18 05:49:50|9306.9|9296.9|9306.6|9296.6|9306.9|9296.9|9306.6|9296.6|2
1629265800000|2021-08-18 05:50:00|9306.8|9296.8|9306.1|9296.1|9307.4|9297.4|9306.1|9296.1|5
1629265820000|2021-08-18 05:50:20|9306.4|9296.4|9308.1|9298.1|9308.1|9298.1|9306.4|9296.4|5
1629265830000|2021-08-18 05:50:30|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1629265840000|2021-08-18 05:50:40|9308.6|9298.6|9308.9|9298.9|9308.9|9298.9|9308.6|9298.6|2
1629265850000|2021-08-18 05:50:50|9309.4|9299.4|9310|9300|9310|9300|9309.4|9299.4|5
1629265860000|2021-08-18 05:51:00|9309.1|9299.1|9306.6|9296.6|9309.1|9299.1|9306.4|9296.4|11
1629265870000|2021-08-18 05:51:10|9306.9|9296.9|9306.6|9296.6|9306.9|9296.9|9306.6|9296.6|2
1629265880000|2021-08-18 05:51:20|9306.4|9296.4|9306.6|9296.6|9306.6|9296.6|9305.6|9295.6|10
1629265890000|2021-08-18 05:51:30|9306.9|9296.9|9299.9|9289.9|9307.6|9297.6|9298.1|9288.1|22
1629265900000|2021-08-18 05:51:40|9299.5|9289.5|9301.4|9291.4|9301.5|9291.5|9299.5|9289.5|8
1629265910000|2021-08-18 05:51:50|9300.8|9290.8|9302.1|9292.1|9302.1|9292.1|9300.8|9290.8|11
1629265920000|2021-08-18 05:52:00|9301.9|9291.9|9301.6|9291.6|9301.9|9291.9|9300.3|9290.3|9
1629265930000|2021-08-18 05:52:10|9301.4|9291.4|9301.1|9291.1|9301.6|9291.6|9299.9|9289.9|10
1629265940000|2021-08-18 05:52:20|9301.4|9291.4|9301.5|9291.5|9301.8|9291.8|9301.4|9291.4|4
1629265950000|2021-08-18 05:52:30|9301.3|9291.3|9297.6|9287.6|9301.3|9291.3|9296.5|9286.5|13
1629265960000|2021-08-18 05:52:40|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9296.9|9286.9|6
1629265970000|2021-08-18 05:52:50|9297.6|9287.6|9297.9|9287.9|9298.9|9288.9|9297.6|9287.6|9
1629265980000|2021-08-18 05:53:00|9297.4|9287.4|9298|9288|9298.3|9288.3|9297.1|9287.1|7
1629265990000|2021-08-18 05:53:10|9297.6|9287.6|9297.9|9287.9|9297.9|9287.9|9296.8|9286.8|10
1629266000000|2021-08-18 05:53:20|9298.1|9288.1|9298.9|9288.9|9299.4|9289.4|9297.8|9287.8|9
1629266010000|2021-08-18 05:53:30|9299.1|9289.1|9301.1|9291.1|9301.1|9291.1|9299.1|9289.1|13
1629266020000|2021-08-18 05:53:40|9300.6|9290.6|9299.9|9289.9|9300.6|9290.6|9299.8|9289.8|7
1629266030000|2021-08-18 05:53:50|9299.6|9289.6|9299.9|9289.9|9300.4|9290.4|9299.5|9289.5|6
1629266040000|2021-08-18 05:54:00|9300.3|9290.3|9300.9|9290.9|9300.9|9290.9|9300.1|9290.1|6
1629266050000|2021-08-18 05:54:10|9301.9|9291.9|9300.6|9290.6|9301.9|9291.9|9300.4|9290.4|5
1629266060000|2021-08-18 05:54:20|9300.8|9290.8|9301.4|9291.4|9301.4|9291.4|9300.8|9290.8|2
1629266070000|2021-08-18 05:54:30|9301.5|9291.5|9301.6|9291.6|9301.9|9291.9|9301.5|9291.5|5
1629266080000|2021-08-18 05:54:40|9301.9|9291.9|9302|9292|9302.6|9292.6|9301.8|9291.8|7
1629266090000|2021-08-18 05:54:50|9302.3|9292.3|9302.6|9292.6|9302.6|9292.6|9302.1|9292.1|6
1629266100000|2021-08-18 05:55:00|9302.4|9292.4|9303.3|9293.3|9303.3|9293.3|9302.1|9292.1|10
1629266110000|2021-08-18 05:55:10|9302.6|9292.6|9305.5|9295.5|9305.5|9295.5|9302.6|9292.6|11
1629266120000|2021-08-18 05:55:20|9305.3|9295.3|9305.4|9295.4|9305.6|9295.6|9305.3|9295.3|5
1629266130000|2021-08-18 05:55:30|9305.6|9295.6|9305.9|9295.9|9306.1|9296.1|9305.4|9295.4|8
1629266140000|2021-08-18 05:55:40|9306.3|9296.3|9307.1|9297.1|9307.1|9297.1|9306.3|9296.3|2
1629266150000|2021-08-18 05:55:50|9306.9|9296.9|9307.4|9297.4|9307.4|9297.4|9306.5|9296.5|9
1629266160000|2021-08-18 05:56:00|9307.1|9297.1|9306.8|9296.8|9307.1|9297.1|9306.1|9296.1|7
1629266170000|2021-08-18 05:56:10|9307.9|9297.9|9306.9|9296.9|9307.9|9297.9|9306.4|9296.4|14
1629266190000|2021-08-18 05:56:30|9307.5|9297.5|9308|9298|9308.3|9298.3|9307.5|9297.5|6
1629266200000|2021-08-18 05:56:40|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|2
1629266210000|2021-08-18 05:56:50|9307.8|9297.8|9306.9|9296.9|9308|9298|9306.9|9296.9|6
1629266220000|2021-08-18 05:57:00|9306.6|9296.6|9306.4|9296.4|9307.1|9297.1|9306.1|9296.1|5
1629266230000|2021-08-18 05:57:10|9306.1|9296.1|9303.6|9293.6|9306.1|9296.1|9303.3|9293.3|8
1629266240000|2021-08-18 05:57:20|9303.4|9293.4|9303.6|9293.6|9303.6|9293.6|9302.8|9292.8|5
1629266250000|2021-08-18 05:57:30|9305.9|9295.9|9305.1|9295.1|9305.9|9295.9|9305.1|9295.1|4
1629266260000|2021-08-18 05:57:40|9304.5|9294.5|9304.5|9294.5|9305|9295|9304.5|9294.5|5
1629266270000|2021-08-18 05:57:50|9304.9|9294.9|9305.5|9295.5|9305.6|9295.6|9304.8|9294.8|10
1629266280000|2021-08-18 05:58:00|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1629266290000|2021-08-18 05:58:10|9304.3|9294.3|9303.9|9293.9|9304.3|9294.3|9303.6|9293.6|3
1629266330000|2021-08-18 05:58:50|9303.6|9293.6|9303.3|9293.3|9303.6|9293.6|9302.9|9292.9|4
1629266340000|2021-08-18 05:59:00|9302.9|9292.9|9302.1|9292.1|9302.9|9292.9|9302|9292|6
1629266350000|2021-08-18 05:59:10|9302.4|9292.4|9303.6|9293.6|9303.6|9293.6|9302.4|9292.4|5
1629266360000|2021-08-18 05:59:20|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|1
1629266370000|2021-08-18 05:59:30|9304.1|9294.1|9305.3|9295.3|9305.8|9295.8|9304.1|9294.1|8
1629266380000|2021-08-18 05:59:40|9305.4|9295.4|9305.4|9295.4|9305.4|9295.4|9304.9|9294.9|5
1629266390000|2021-08-18 05:59:50|9305.3|9295.3|9304.5|9294.5|9305.4|9295.4|9304.5|9294.5|3
1629266400000|2021-08-18 06:00:00|9305.3|9295.3|9304.1|9294.1|9307.4|9297.4|9304.1|9294.1|16
1629266410000|2021-08-18 06:00:10|9304.4|9294.4|9307.4|9297.4|9307.4|9297.4|9304.4|9294.4|7
1629266420000|2021-08-18 06:00:20|9307.1|9297.1|9306.5|9296.5|9307.4|9297.4|9306.3|9296.3|7
1629266430000|2021-08-18 06:00:30|9306.9|9296.9|9307.3|9297.3|9307.4|9297.4|9306.5|9296.5|6
1629266440000|2021-08-18 06:00:40|9306.9|9296.9|9307.3|9297.3|9307.3|9297.3|9305.5|9295.5|13
1629266450000|2021-08-18 06:00:50|9306.9|9296.9|9306.5|9296.5|9307.3|9297.3|9306.1|9296.1|10
1629266460000|2021-08-18 06:01:00|9307|9297|9308.6|9298.6|9309.1|9299.1|9307|9297|10
1629266470000|2021-08-18 06:01:10|9309.1|9299.1|9309.3|9299.3|9309.3|9299.3|9309|9299|3
1629266480000|2021-08-18 06:01:20|9309.1|9299.1|9307.5|9297.5|9309.1|9299.1|9307.1|9297.1|8
1629266490000|2021-08-18 06:01:30|9307.3|9297.3|9307.5|9297.5|9307.5|9297.5|9306.6|9296.6|7
1629266500000|2021-08-18 06:01:40|9307.9|9297.9|9307.9|9297.9|9308.9|9298.9|9307.8|9297.8|8
1629266510000|2021-08-18 06:01:50|9307.6|9297.6|9307.1|9297.1|9307.6|9297.6|9306.1|9296.1|11
1629266520000|2021-08-18 06:02:00|9307.9|9297.9|9305.9|9295.9|9308.6|9298.6|9305.9|9295.9|9
1629266530000|2021-08-18 06:02:10|9305.6|9295.6|9306.5|9296.5|9306.9|9296.9|9305.6|9295.6|14
1629266540000|2021-08-18 06:02:20|9306.3|9296.3|9307.8|9297.8|9307.8|9297.8|9305.5|9295.5|7
1629266550000|2021-08-18 06:02:30|9307.4|9297.4|9306.3|9296.3|9307.4|9297.4|9305.6|9295.6|12
1629266560000|2021-08-18 06:02:40|9306.4|9296.4|9305.9|9295.9|9306.8|9296.8|9305.9|9295.9|9
1629266570000|2021-08-18 06:02:50|9305.6|9295.6|9305.1|9295.1|9305.6|9295.6|9305.1|9295.1|3
1629266580000|2021-08-18 06:03:00|9305.4|9295.4|9305.4|9295.4|9305.4|9295.4|9304.9|9294.9|5
1629266590000|2021-08-18 06:03:10|9305.1|9295.1|9305.4|9295.4|9305.4|9295.4|9305.1|9295.1|2
1629266600000|2021-08-18 06:03:20|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|1
1629266610000|2021-08-18 06:03:30|9305.4|9295.4|9306.1|9296.1|9307.4|9297.4|9305.4|9295.4|8
1629266620000|2021-08-18 06:03:40|9306.5|9296.5|9306.6|9296.6|9307|9297|9306.4|9296.4|8
1629266630000|2021-08-18 06:03:50|9306.1|9296.1|9305.3|9295.3|9307.1|9297.1|9305.1|9295.1|12
1629266640000|2021-08-18 06:04:00|9305.1|9295.1|9304.1|9294.1|9305.3|9295.3|9304.1|9294.1|7
1629266650000|2021-08-18 06:04:10|9304.6|9294.6|9304.1|9294.1|9305.4|9295.4|9304.1|9294.1|7
1629266660000|2021-08-18 06:04:20|9303.6|9293.6|9303.4|9293.4|9304.4|9294.4|9303.1|9293.1|7
1629266670000|2021-08-18 06:04:30|9303.1|9293.1|9305.1|9295.1|9305.4|9295.4|9302.9|9292.9|7
1629266680000|2021-08-18 06:04:40|9304.9|9294.9|9304.9|9294.9|9305.5|9295.5|9304.4|9294.4|14
1629266690000|2021-08-18 06:04:50|9305.1|9295.1|9305.5|9295.5|9305.5|9295.5|9305.1|9295.1|3
1629266700000|2021-08-18 06:05:00|9305.4|9295.4|9303.4|9293.4|9305.4|9295.4|9303|9293|13
1629266710000|2021-08-18 06:05:10|9303.1|9293.1|9303.4|9293.4|9303.4|9293.4|9302|9292|15
1629266720000|2021-08-18 06:05:20|9303.8|9293.8|9303.5|9293.5|9303.8|9293.8|9302.3|9292.3|8
1629266730000|2021-08-18 06:05:30|9303.9|9293.9|9306.6|9296.6|9307.1|9297.1|9303.9|9293.9|14
1629266740000|2021-08-18 06:05:40|9306.9|9296.9|9305.8|9295.8|9307.1|9297.1|9305.3|9295.3|16
1629266750000|2021-08-18 06:05:50|9305.3|9295.3|9303.1|9293.1|9305.3|9295.3|9302.9|9292.9|6
1629266760000|2021-08-18 06:06:00|9303.6|9293.6|9303.1|9293.1|9303.6|9293.6|9303.1|9293.1|2
1629266770000|2021-08-18 06:06:10|9302.9|9292.9|9303.6|9293.6|9303.6|9293.6|9302.9|9292.9|3
1629266780000|2021-08-18 06:06:20|9303.1|9293.1|9303.9|9293.9|9304.4|9294.4|9303.1|9293.1|5
1629266790000|2021-08-18 06:06:30|9304.1|9294.1|9304.9|9294.9|9304.9|9294.9|9304.1|9294.1|2
1629266800000|2021-08-18 06:06:40|9305.1|9295.1|9304.5|9294.5|9305.1|9295.1|9304.4|9294.4|4
1629266810000|2021-08-18 06:06:50|9304.1|9294.1|9304.9|9294.9|9305.6|9295.6|9304.1|9294.1|6
1629266820000|2021-08-18 06:07:00|9305.1|9295.1|9305.1|9295.1|9305.9|9295.9|9305.1|9295.1|12
1629266830000|2021-08-18 06:07:10|9304.8|9294.8|9305.3|9295.3|9305.6|9295.6|9303.9|9293.9|10
1629266840000|2021-08-18 06:07:20|9305.5|9295.5|9306.6|9296.6|9306.6|9296.6|9305.5|9295.5|3
1629266850000|2021-08-18 06:07:30|9307.1|9297.1|9306.6|9296.6|9307.9|9297.9|9306.6|9296.6|11
1629266860000|2021-08-18 06:07:40|9306.9|9296.9|9307.8|9297.8|9308.6|9298.6|9306.9|9296.9|6
1629266870000|2021-08-18 06:07:50|9308|9298|9306.6|9296.6|9308|9298|9306.1|9296.1|12
1629266880000|2021-08-18 06:08:00|9306.4|9296.4|9302.9|9292.9|9306.4|9296.4|9302.9|9292.9|7
1629266890000|2021-08-18 06:08:10|9303.4|9293.4|9305.4|9295.4|9305.4|9295.4|9303.4|9293.4|4
1629266900000|2021-08-18 06:08:20|9305.1|9295.1|9304.6|9294.6|9305.1|9295.1|9304|9294|11
1629266910000|2021-08-18 06:08:30|9304.9|9294.9|9304.5|9294.5|9305.5|9295.5|9304.5|9294.5|7
1629266920000|2021-08-18 06:08:40|9304.4|9294.4|9305.4|9295.4|9306.8|9296.8|9303.6|9293.6|11
1629266930000|2021-08-18 06:08:50|9305.5|9295.5|9305.6|9295.6|9305.6|9295.6|9305.4|9295.4|4
1629266940000|2021-08-18 06:09:00|9305.4|9295.4|9305.1|9295.1|9305.4|9295.4|9305.1|9295.1|3
1629266950000|2021-08-18 06:09:10|9304.8|9294.8|9302.6|9292.6|9304.8|9294.8|9302.6|9292.6|7
1629266960000|2021-08-18 06:09:20|9303.6|9293.6|9303.5|9293.5|9304.9|9294.9|9303.5|9293.5|8
1629266970000|2021-08-18 06:09:30|9303.9|9293.9|9302.1|9292.1|9303.9|9293.9|9302.1|9292.1|9
1629266980000|2021-08-18 06:09:40|9301.9|9291.9|9302|9292|9302.3|9292.3|9301.6|9291.6|7
1629266990000|2021-08-18 06:09:50|9301.6|9291.6|9301.4|9291.4|9301.9|9291.9|9300.6|9290.6|10
1629267000000|2021-08-18 06:10:00|9301.1|9291.1|9300.6|9290.6|9301.4|9291.4|9300.4|9290.4|5
1629267020000|2021-08-18 06:10:20|9300.4|9290.4|9300.4|9290.4|9300.4|9290.4|9300.4|9290.4|1
1629267030000|2021-08-18 06:10:30|9300|9290|9300.6|9290.6|9300.6|9290.6|9300|9290|6
1629267040000|2021-08-18 06:10:40|9301.1|9291.1|9301.1|9291.1|9301.6|9291.6|9300.9|9290.9|5
1629267050000|2021-08-18 06:10:50|9300.9|9290.9|9301.9|9291.9|9302.3|9292.3|9300.4|9290.4|12
1629267060000|2021-08-18 06:11:00|9301.1|9291.1|9298.4|9288.4|9301.4|9291.4|9298.4|9288.4|18
1629267070000|2021-08-18 06:11:10|9298.1|9288.1|9297.5|9287.5|9298.1|9288.1|9297.4|9287.4|7
1629267080000|2021-08-18 06:11:20|9297.4|9287.4|9297.1|9287.1|9297.4|9287.4|9296.5|9286.5|9
1629267090000|2021-08-18 06:11:30|9297.3|9287.3|9295.3|9285.3|9297.3|9287.3|9295.3|9285.3|15
1629267100000|2021-08-18 06:11:40|9295.6|9285.6|9294.6|9284.6|9296.1|9286.1|9294.6|9284.6|7
1629267110000|2021-08-18 06:11:50|9295|9285|9294.1|9284.1|9295.4|9285.4|9294.1|9284.1|7
1629267120000|2021-08-18 06:12:00|9294|9284|9292.1|9282.1|9294|9284|9292.1|9282.1|7
1629267130000|2021-08-18 06:12:10|9292.4|9282.4|9293.6|9283.6|9293.6|9283.6|9292.1|9282.1|4
1629267140000|2021-08-18 06:12:20|9293.9|9283.9|9294.9|9284.9|9295.1|9285.1|9293.9|9283.9|7
1629267150000|2021-08-18 06:12:30|9294.8|9284.8|9294|9284|9295|9285|9293.5|9283.5|8
1629267160000|2021-08-18 06:12:40|9293.9|9283.9|9294.1|9284.1|9294.1|9284.1|9293.5|9283.5|14
1629267170000|2021-08-18 06:12:50|9294.9|9284.9|9294.1|9284.1|9294.9|9284.9|9293.9|9283.9|3
1629267180000|2021-08-18 06:13:00|9294.4|9284.4|9294.3|9284.3|9294.4|9284.4|9294.3|9284.3|2
1629267190000|2021-08-18 06:13:10|9294.1|9284.1|9293.4|9283.4|9294.4|9284.4|9293.4|9283.4|7
1629267210000|2021-08-18 06:13:30|9293.1|9283.1|9292.8|9282.8|9293.1|9283.1|9292.8|9282.8|2
1629267220000|2021-08-18 06:13:40|9292.5|9282.5|9291.6|9281.6|9293|9283|9291.6|9281.6|6
1629267240000|2021-08-18 06:14:00|9292.6|9282.6|9292.9|9282.9|9292.9|9282.9|9292.6|9282.6|2
1629267250000|2021-08-18 06:14:10|9293.1|9283.1|9293.6|9283.6|9293.6|9283.6|9293.1|9283.1|2
1629267260000|2021-08-18 06:14:20|9293.9|9283.9|9294.4|9284.4|9294.6|9284.6|9293.9|9283.9|8
1629267270000|2021-08-18 06:14:30|9294.6|9284.6|9294.4|9284.4|9294.6|9284.6|9294.3|9284.3|6
1629267290000|2021-08-18 06:14:50|9294.3|9284.3|9294|9284|9294.4|9284.4|9293.1|9283.1|10
1629267300000|2021-08-18 06:15:00|9294.3|9284.3|9293|9283|9294.3|9284.3|9293|9283|6
1629267310000|2021-08-18 06:15:10|9293.3|9283.3|9291.8|9281.8|9293.3|9283.3|9291.8|9281.8|14
1629267320000|2021-08-18 06:15:20|9291.5|9281.5|9292.4|9282.4|9292.4|9282.4|9291.1|9281.1|6
1629267330000|2021-08-18 06:15:30|9292.1|9282.1|9291.8|9281.8|9292.1|9282.1|9291.6|9281.6|3
1629267340000|2021-08-18 06:15:40|9292|9282|9293.1|9283.1|9293.1|9283.1|9292|9282|4
1629267350000|2021-08-18 06:15:50|9293.4|9283.4|9292.9|9282.9|9293.4|9283.4|9292.9|9282.9|3
1629267370000|2021-08-18 06:16:10|9293.1|9283.1|9294.6|9284.6|9294.6|9284.6|9293.1|9283.1|6
1629267380000|2021-08-18 06:16:20|9294.4|9284.4|9295.3|9285.3|9295.3|9285.3|9294.4|9284.4|4
1629267390000|2021-08-18 06:16:30|9295.1|9285.1|9293.1|9283.1|9295.1|9285.1|9293|9283|13
1629267400000|2021-08-18 06:16:40|9292.1|9282.1|9291.6|9281.6|9292.1|9282.1|9291.6|9281.6|3
1629267410000|2021-08-18 06:16:50|9291.1|9281.1|9291.6|9281.6|9291.6|9281.6|9291.1|9281.1|2
1629267420000|2021-08-18 06:17:00|9291.8|9281.8|9293.1|9283.1|9293.1|9283.1|9291.6|9281.6|6
1629267430000|2021-08-18 06:17:10|9292.9|9282.9|9291.6|9281.6|9292.9|9282.9|9291.1|9281.1|6
1629267450000|2021-08-18 06:17:30|9291.8|9281.8|9291.6|9281.6|9291.8|9281.8|9291.6|9281.6|2
1629267460000|2021-08-18 06:17:40|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1629267470000|2021-08-18 06:17:50|9291.3|9281.3|9291.4|9281.4|9291.6|9281.6|9291.3|9281.3|4
1629267480000|2021-08-18 06:18:00|9291.1|9281.1|9291.8|9281.8|9291.8|9281.8|9291.1|9281.1|3
1629267490000|2021-08-18 06:18:10|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.1|9281.1|3
1629267500000|2021-08-18 06:18:20|9291.8|9281.8|9291.9|9281.9|9292|9282|9291.8|9281.8|4
1629267510000|2021-08-18 06:18:30|9292.4|9282.4|9292.6|9282.6|9292.6|9282.6|9292.4|9282.4|2
1629267520000|2021-08-18 06:18:40|9292.3|9282.3|9292.9|9282.9|9293.1|9283.1|9292.3|9282.3|5
1629267530000|2021-08-18 06:18:50|9293.1|9283.1|9293.4|9283.4|9293.4|9283.4|9293.1|9283.1|2
1629267560000|2021-08-18 06:19:20|9293.1|9283.1|9292.5|9282.5|9293.1|9283.1|9292.4|9282.4|6
1629267570000|2021-08-18 06:19:30|9291.9|9281.9|9293.1|9283.1|9293.1|9283.1|9291.9|9281.9|2
1629267580000|2021-08-18 06:19:40|9292.4|9282.4|9291.5|9281.5|9292.4|9282.4|9291.1|9281.1|6
1629267590000|2021-08-18 06:19:50|9291.6|9281.6|9292.9|9282.9|9293.1|9283.1|9291.6|9281.6|7
1629267600000|2021-08-18 06:20:00|9292.6|9282.6|9292.3|9282.3|9292.9|9282.9|9292.3|9282.3|7
1629267610000|2021-08-18 06:20:10|9292.1|9282.1|9292.6|9282.6|9292.6|9282.6|9291.9|9281.9|4
1629267620000|2021-08-18 06:20:20|9292.4|9282.4|9293.4|9283.4|9294|9284|9292.3|9282.3|7
1629267630000|2021-08-18 06:20:30|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9292.9|9282.9|3
1629267640000|2021-08-18 06:20:40|9293|9283|9293.3|9283.3|9293.3|9283.3|9292.1|9282.1|6
1629267650000|2021-08-18 06:20:50|9292.9|9282.9|9293.3|9283.3|9293.3|9283.3|9292.1|9282.1|3
1629267660000|2021-08-18 06:21:00|9293.6|9283.6|9293.8|9283.8|9294|9284|9293.6|9283.6|5
1629267670000|2021-08-18 06:21:10|9294|9284|9294.5|9284.5|9294.5|9284.5|9293.8|9283.8|5
1629267680000|2021-08-18 06:21:20|9294|9284|9294|9284|9294.3|9284.3|9294|9284|3
1629267690000|2021-08-18 06:21:30|9293.8|9283.8|9293.1|9283.1|9293.8|9283.8|9293.1|9283.1|2
1629267700000|2021-08-18 06:21:40|9293|9283|9293|9283|9293|9283|9292.8|9282.8|3
1629267710000|2021-08-18 06:21:50|9292.9|9282.9|9293.3|9283.3|9294|9284|9292.9|9282.9|9
1629267720000|2021-08-18 06:22:00|9293|9283|9292.1|9282.1|9293.3|9283.3|9292|9282|8
1629267730000|2021-08-18 06:22:10|9292.5|9282.5|9291|9281|9292.5|9282.5|9291|9281|7
1629267740000|2021-08-18 06:22:20|9291.3|9281.3|9291.1|9281.1|9291.3|9281.3|9291.1|9281.1|4
1629267750000|2021-08-18 06:22:30|9291|9281|9290.9|9280.9|9292.6|9282.6|9290.6|9280.6|13
1629267760000|2021-08-18 06:22:40|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1629267780000|2021-08-18 06:23:00|9291.6|9281.6|9294.9|9284.9|9294.9|9284.9|9291.6|9281.6|5
1629267790000|2021-08-18 06:23:10|9295.9|9285.9|9295.1|9285.1|9295.9|9285.9|9295.1|9285.1|6
1629267810000|2021-08-18 06:23:30|9295.4|9285.4|9295.1|9285.1|9295.4|9285.4|9294.9|9284.9|4
1629267820000|2021-08-18 06:23:40|9294.6|9284.6|9293.6|9283.6|9294.6|9284.6|9293.3|9283.3|4
1629267830000|2021-08-18 06:23:50|9293.1|9283.1|9293.8|9283.8|9293.8|9283.8|9292.1|9282.1|5
1629267840000|2021-08-18 06:24:00|9293.9|9283.9|9295.1|9285.1|9295.1|9285.1|9293.6|9283.6|10
1629267850000|2021-08-18 06:24:10|9295.3|9285.3|9295.9|9285.9|9296.1|9286.1|9295.1|9285.1|7
1629267860000|2021-08-18 06:24:20|9295.1|9285.1|9295.5|9285.5|9295.5|9285.5|9295.1|9285.1|3
1629267870000|2021-08-18 06:24:30|9295.3|9285.3|9295|9285|9295.5|9285.5|9294.8|9284.8|8
1629267880000|2021-08-18 06:24:40|9295.3|9285.3|9294.8|9284.8|9295.9|9285.9|9294.8|9284.8|4
1629267890000|2021-08-18 06:24:50|9294.4|9284.4|9295|9285|9295|9285|9294.1|9284.1|9
1629267900000|2021-08-18 06:25:00|9294.6|9284.6|9294|9284|9294.6|9284.6|9293.8|9283.8|5
1629267920000|2021-08-18 06:25:20|9293.5|9283.5|9294.9|9284.9|9294.9|9284.9|9293.4|9283.4|8
1629267930000|2021-08-18 06:25:30|9295.3|9285.3|9293.4|9283.4|9295.3|9285.3|9293.4|9283.4|9
1629267940000|2021-08-18 06:25:40|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|1
1629267950000|2021-08-18 06:25:50|9294|9284|9294.5|9284.5|9294.9|9284.9|9294|9284|6
1629267960000|2021-08-18 06:26:00|9294.8|9284.8|9296.1|9286.1|9296.1|9286.1|9294.3|9284.3|8
1629267970000|2021-08-18 06:26:10|9296.5|9286.5|9299.8|9289.8|9299.8|9289.8|9296.5|9286.5|9
1629267980000|2021-08-18 06:26:20|9300.4|9290.4|9299.3|9289.3|9300.4|9290.4|9298.6|9288.6|10
1629267990000|2021-08-18 06:26:30|9298.9|9288.9|9297.9|9287.9|9298.9|9288.9|9297.4|9287.4|6
1629268000000|2021-08-18 06:26:40|9297.8|9287.8|9298.9|9288.9|9298.9|9288.9|9297.8|9287.8|8
1629268010000|2021-08-18 06:26:50|9299|9289|9299|9289|9299.6|9289.6|9299|9289|7
1629268020000|2021-08-18 06:27:00|9299.1|9289.1|9299.4|9289.4|9299.5|9289.5|9298.4|9288.4|6
1629268030000|2021-08-18 06:27:10|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9298.8|9288.8|5
1629268040000|2021-08-18 06:27:20|9300.3|9290.3|9298.8|9288.8|9300.3|9290.3|9298.8|9288.8|8
1629268050000|2021-08-18 06:27:30|9298.6|9288.6|9297.3|9287.3|9298.6|9288.6|9297.3|9287.3|5
1629268060000|2021-08-18 06:27:40|9296.9|9286.9|9296.4|9286.4|9296.9|9286.9|9296.4|9286.4|3
1629268070000|2021-08-18 06:27:50|9296.9|9286.9|9297.9|9287.9|9297.9|9287.9|9296.9|9286.9|5
1629268080000|2021-08-18 06:28:00|9297.6|9287.6|9296.4|9286.4|9297.6|9287.6|9295.8|9285.8|7
1629268090000|2021-08-18 06:28:10|9296.6|9286.6|9296.3|9286.3|9296.6|9286.6|9296.3|9286.3|4
1629268100000|2021-08-18 06:28:20|9296.6|9286.6|9297.8|9287.8|9297.9|9287.9|9296.6|9286.6|5
1629268110000|2021-08-18 06:28:30|9298.1|9288.1|9297.9|9287.9|9298.1|9288.1|9297.8|9287.8|4
1629268120000|2021-08-18 06:28:40|9298.3|9288.3|9297.9|9287.9|9298.3|9288.3|9297.9|9287.9|2
1629268130000|2021-08-18 06:28:50|9297.6|9287.6|9297.8|9287.8|9298|9288|9297.4|9287.4|6
1629268140000|2021-08-18 06:29:00|9298.3|9288.3|9297.4|9287.4|9298.3|9288.3|9297.4|9287.4|8
1629268150000|2021-08-18 06:29:10|9297.1|9287.1|9296.4|9286.4|9297.1|9287.1|9296.4|9286.4|4
1629268160000|2021-08-18 06:29:20|9296.3|9286.3|9296.1|9286.1|9296.4|9286.4|9296.1|9286.1|3
1629268170000|2021-08-18 06:29:30|9296.6|9286.6|9297.5|9287.5|9297.6|9287.6|9296.6|9286.6|10
1629268180000|2021-08-18 06:29:40|9297.3|9287.3|9296.9|9286.9|9297.6|9287.6|9296.6|9286.6|9
1629268190000|2021-08-18 06:29:50|9296.6|9286.6|9297.3|9287.3|9297.6|9287.6|9296.6|9286.6|4
1629268200000|2021-08-18 06:30:00|9296.9|9286.9|9295.4|9285.4|9297.5|9287.5|9294.6|9284.6|17
1629268210000|2021-08-18 06:30:10|9295.5|9285.5|9294.4|9284.4|9295.8|9285.8|9294.1|9284.1|13
1629268220000|2021-08-18 06:30:20|9294.8|9284.8|9296|9286|9296.4|9286.4|9294.8|9284.8|5
1629268230000|2021-08-18 06:30:30|9296.3|9286.3|9295.1|9285.1|9296.3|9286.3|9295.1|9285.1|6
1629268240000|2021-08-18 06:30:40|9294.6|9284.6|9289.9|9279.9|9294.6|9284.6|9289.9|9279.9|12
1629268250000|2021-08-18 06:30:50|9289.6|9279.6|9292.9|9282.9|9293.6|9283.6|9289.6|9279.6|16
1629268260000|2021-08-18 06:31:00|9293.1|9283.1|9296.4|9286.4|9297.1|9287.1|9293.1|9283.1|10
1629268270000|2021-08-18 06:31:10|9296.9|9286.9|9296.4|9286.4|9296.9|9286.9|9296.1|9286.1|5
1629268280000|2021-08-18 06:31:20|9296.1|9286.1|9294.6|9284.6|9297.1|9287.1|9294.6|9284.6|12
1629268290000|2021-08-18 06:31:30|9294.4|9284.4|9293.4|9283.4|9295.3|9285.3|9293.4|9283.4|10
1629268300000|2021-08-18 06:31:40|9293.1|9283.1|9293.5|9283.5|9295.6|9285.6|9292.4|9282.4|12
1629268310000|2021-08-18 06:31:50|9293.1|9283.1|9293.6|9283.6|9293.6|9283.6|9292.4|9282.4|6
1629268320000|2021-08-18 06:32:00|9293.4|9283.4|9291.6|9281.6|9293.4|9283.4|9290.1|9280.1|10
1629268330000|2021-08-18 06:32:10|9291.9|9281.9|9292.1|9282.1|9292.1|9282.1|9291.9|9281.9|2
1629268340000|2021-08-18 06:32:20|9292.4|9282.4|9291.9|9281.9|9292.6|9282.6|9291.5|9281.5|7
1629268350000|2021-08-18 06:32:30|9292.1|9282.1|9292.4|9282.4|9292.6|9282.6|9291.4|9281.4|14
1629268360000|2021-08-18 06:32:40|9292|9282|9291.6|9281.6|9292|9282|9291.6|9281.6|2
1629268370000|2021-08-18 06:32:50|9290.9|9280.9|9290.1|9280.1|9290.9|9280.9|9289.9|9279.9|4
1629268380000|2021-08-18 06:33:00|9290.4|9280.4|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|6
1629268390000|2021-08-18 06:33:10|9289.9|9279.9|9288.8|9278.8|9290.1|9280.1|9288.5|9278.5|8
1629268400000|2021-08-18 06:33:20|9288.6|9278.6|9288.1|9278.1|9288.6|9278.6|9288|9278|5
1629268410000|2021-08-18 06:33:30|9288|9278|9288.4|9278.4|9288.9|9278.9|9287.1|9277.1|11
1629268420000|2021-08-18 06:33:40|9288.6|9278.6|9287.1|9277.1|9288.9|9278.9|9287.1|9277.1|13
1629268430000|2021-08-18 06:33:50|9285.6|9275.6|9285.4|9275.4|9285.6|9275.6|9284.6|9274.6|9
1629268440000|2021-08-18 06:34:00|9285.1|9275.1|9285.4|9275.4|9286.8|9276.8|9284.1|9274.1|14
1629268450000|2021-08-18 06:34:10|9285|9275|9284.5|9274.5|9285|9275|9284|9274|6
1629268460000|2021-08-18 06:34:20|9284.4|9274.4|9285.1|9275.1|9285.6|9275.6|9283.4|9273.4|9
1629268470000|2021-08-18 06:34:30|9285.4|9275.4|9284.8|9274.8|9285.4|9275.4|9284.8|9274.8|3
1629268480000|2021-08-18 06:34:40|9283.9|9273.9|9280.5|9270.5|9283.9|9273.9|9280.1|9270.1|9
1629268490000|2021-08-18 06:34:50|9280.4|9270.4|9281.1|9271.1|9281.1|9271.1|9280.1|9270.1|6
1629268500000|2021-08-18 06:35:00|9280.9|9270.9|9282.6|9272.6|9282.6|9272.6|9280.8|9270.8|10
1629268510000|2021-08-18 06:35:10|9282.1|9272.1|9282.9|9272.9|9282.9|9272.9|9282.1|9272.1|4
1629268520000|2021-08-18 06:35:20|9283.1|9273.1|9283.9|9273.9|9283.9|9273.9|9283.1|9273.1|3
1629268530000|2021-08-18 06:35:30|9283.8|9273.8|9281.6|9271.6|9283.8|9273.8|9281.6|9271.6|5
1629268540000|2021-08-18 06:35:40|9281.4|9271.4|9279|9269|9281.8|9271.8|9278.9|9268.9|9
1629268550000|2021-08-18 06:35:50|9279.1|9269.1|9278.4|9268.4|9279.1|9269.1|9278.4|9268.4|14
1629268560000|2021-08-18 06:36:00|9278|9268|9277.1|9267.1|9278.6|9268.6|9277.1|9267.1|5
1629268570000|2021-08-18 06:36:10|9276.8|9266.8|9276.6|9266.6|9277.1|9267.1|9275.9|9265.9|12
1629268580000|2021-08-18 06:36:20|9276.9|9266.9|9276|9266|9276.9|9266.9|9275.4|9265.4|14
1629268590000|2021-08-18 06:36:30|9275.4|9265.4|9276.4|9266.4|9276.6|9266.6|9275.4|9265.4|8
1629268600000|2021-08-18 06:36:40|9276.1|9266.1|9274.5|9264.5|9277.6|9267.6|9274.5|9264.5|9
1629268610000|2021-08-18 06:36:50|9274.9|9264.9|9273.9|9263.9|9274.9|9264.9|9273.9|9263.9|11
1629268620000|2021-08-18 06:37:00|9274.4|9264.4|9274.5|9264.5|9274.5|9264.5|9273.9|9263.9|5
1629268630000|2021-08-18 06:37:10|9274.6|9264.6|9268.4|9258.4|9274.6|9264.6|9268.4|9258.4|11
1629268640000|2021-08-18 06:37:20|9268.5|9258.5|9269.3|9259.3|9270.4|9260.4|9268.5|9258.5|14
1629268650000|2021-08-18 06:37:30|9268.9|9258.9|9269.1|9259.1|9269.4|9259.4|9268.6|9258.6|14
1629268660000|2021-08-18 06:37:40|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.9|9258.9|2
1629268670000|2021-08-18 06:37:50|9267.9|9257.9|9267.9|9257.9|9269.1|9259.1|9266.5|9256.5|16
1629268680000|2021-08-18 06:38:00|9267.6|9257.6|9266.6|9256.6|9269.5|9259.5|9265.6|9255.6|19
1629268690000|2021-08-18 06:38:10|9266.3|9256.3|9271.1|9261.1|9271.1|9261.1|9266.3|9256.3|12
1629268700000|2021-08-18 06:38:20|9271|9261|9271|9261|9271.5|9261.5|9269|9259|12
1629268710000|2021-08-18 06:38:30|9270.8|9260.8|9272.1|9262.1|9272.1|9262.1|9270.4|9260.4|17
1629268720000|2021-08-18 06:38:40|9272.8|9262.8|9273.4|9263.4|9274.4|9264.4|9272.8|9262.8|9
1629268730000|2021-08-18 06:38:50|9273.9|9263.9|9275.5|9265.5|9275.8|9265.8|9273.6|9263.6|8
1629268740000|2021-08-18 06:39:00|9275.6|9265.6|9278.3|9268.3|9278.9|9268.9|9275.6|9265.6|13
1629268750000|2021-08-18 06:39:10|9278|9268|9276.4|9266.4|9278|9268|9276.4|9266.4|8
1629268760000|2021-08-18 06:39:20|9275.4|9265.4|9275.5|9265.5|9275.5|9265.5|9275.4|9265.4|2
1629268770000|2021-08-18 06:39:30|9275.1|9265.1|9274.9|9264.9|9275.1|9265.1|9274.1|9264.1|5
1629268780000|2021-08-18 06:39:40|9275.1|9265.1|9278.6|9268.6|9278.6|9268.6|9274.8|9264.8|13
1629268790000|2021-08-18 06:39:50|9278.3|9268.3|9277.6|9267.6|9278.3|9268.3|9277.6|9267.6|2
1629268800000|2021-08-18 06:40:00|9277.9|9267.9|9277.4|9267.4|9278.6|9268.6|9277.4|9267.4|5
1629268810000|2021-08-18 06:40:10|9277.6|9267.6|9279.6|9269.6|9279.6|9269.6|9277.6|9267.6|14
1629268820000|2021-08-18 06:40:20|9279.9|9269.9|9281.3|9271.3|9282.4|9272.4|9279.9|9269.9|10
1629268830000|2021-08-18 06:40:30|9281.1|9271.1|9283.5|9273.5|9283.8|9273.8|9280.3|9270.3|20
1629268840000|2021-08-18 06:40:40|9282.5|9272.5|9284.1|9274.1|9284.1|9274.1|9282.5|9272.5|3
1629268850000|2021-08-18 06:40:50|9284.4|9274.4|9282|9272|9284.6|9274.6|9282|9272|7
1629268860000|2021-08-18 06:41:00|9282.4|9272.4|9284.4|9274.4|9284.4|9274.4|9281.6|9271.6|11
1629268870000|2021-08-18 06:41:10|9284.6|9274.6|9284.3|9274.3|9284.6|9274.6|9284.3|9274.3|3
1629268880000|2021-08-18 06:41:20|9284.6|9274.6|9284.4|9274.4|9284.6|9274.6|9284.4|9274.4|2
1629268890000|2021-08-18 06:41:30|9284.6|9274.6|9285.9|9275.9|9285.9|9275.9|9284.6|9274.6|3
1629268910000|2021-08-18 06:41:50|9285.6|9275.6|9284.6|9274.6|9285.6|9275.6|9284.6|9274.6|4
1629268920000|2021-08-18 06:42:00|9284.3|9274.3|9284.9|9274.9|9284.9|9274.9|9283.8|9273.8|7
1629268930000|2021-08-18 06:42:10|9284.8|9274.8|9284.1|9274.1|9284.8|9274.8|9284|9274|6
1629268940000|2021-08-18 06:42:20|9284|9274|9283|9273|9284|9274|9282.8|9272.8|9
1629268950000|2021-08-18 06:42:30|9282.8|9272.8|9284.6|9274.6|9284.6|9274.6|9282.8|9272.8|5
1629268960000|2021-08-18 06:42:40|9284.4|9274.4|9283.4|9273.4|9284.4|9274.4|9283.4|9273.4|6
1629268970000|2021-08-18 06:42:50|9282.9|9272.9|9283.9|9273.9|9283.9|9273.9|9282.6|9272.6|7
1629268980000|2021-08-18 06:43:00|9283.6|9273.6|9282.6|9272.6|9283.6|9273.6|9280.6|9270.6|14
1629268990000|2021-08-18 06:43:10|9282.9|9272.9|9282.3|9272.3|9283.4|9273.4|9282.3|9272.3|4
1629269000000|2021-08-18 06:43:20|9282.6|9272.6|9281.6|9271.6|9282.6|9272.6|9280.9|9270.9|11
1629269010000|2021-08-18 06:43:30|9281.9|9271.9|9283.6|9273.6|9283.6|9273.6|9281.9|9271.9|6
1629269020000|2021-08-18 06:43:40|9283.4|9273.4|9283.6|9273.6|9284.1|9274.1|9282.1|9272.1|9
1629269030000|2021-08-18 06:43:50|9283.9|9273.9|9281.4|9271.4|9284.1|9274.1|9280.8|9270.8|8
1629269040000|2021-08-18 06:44:00|9281.5|9271.5|9281.9|9271.9|9282.6|9272.6|9280.3|9270.3|12
1629269050000|2021-08-18 06:44:10|9282.1|9272.1|9282.5|9272.5|9285|9275|9282.1|9272.1|9
1629269060000|2021-08-18 06:44:20|9282.8|9272.8|9283.3|9273.3|9284.5|9274.5|9282.8|9272.8|4
1629269070000|2021-08-18 06:44:30|9282.9|9272.9|9282.6|9272.6|9282.9|9272.9|9282.3|9272.3|4
1629269080000|2021-08-18 06:44:40|9282.4|9272.4|9280.3|9270.3|9282.4|9272.4|9280.3|9270.3|3
1629269090000|2021-08-18 06:44:50|9279.8|9269.8|9279.1|9269.1|9279.9|9269.9|9279.1|9269.1|5
1629269100000|2021-08-18 06:45:00|9279.5|9269.5|9278.1|9268.1|9279.5|9269.5|9277.6|9267.6|10
1629269110000|2021-08-18 06:45:10|9278.4|9268.4|9280.4|9270.4|9281.3|9271.3|9278.4|9268.4|9
1629269120000|2021-08-18 06:45:20|9280.9|9270.9|9278.4|9268.4|9280.9|9270.9|9278.4|9268.4|11
1629269130000|2021-08-18 06:45:30|9279.4|9269.4|9277.1|9267.1|9279.4|9269.4|9277.1|9267.1|6
1629269140000|2021-08-18 06:45:40|9276.6|9266.6|9277.9|9267.9|9277.9|9267.9|9274.5|9264.5|14
1629269150000|2021-08-18 06:45:50|9277.6|9267.6|9277.4|9267.4|9278.8|9268.8|9275.6|9265.6|15
1629269160000|2021-08-18 06:46:00|9277.6|9267.6|9278.4|9268.4|9278.4|9268.4|9277.6|9267.6|4
1629269170000|2021-08-18 06:46:10|9277.8|9267.8|9277.8|9267.8|9278|9268|9277.4|9267.4|10
1629269180000|2021-08-18 06:46:20|9277.9|9267.9|9281.5|9271.5|9281.5|9271.5|9277.8|9267.8|5
1629269190000|2021-08-18 06:46:30|9281.4|9271.4|9279.1|9269.1|9281.4|9271.4|9276.3|9266.3|15
1629269200000|2021-08-18 06:46:40|9278.9|9268.9|9279.1|9269.1|9279.1|9269.1|9277.4|9267.4|9
1629269210000|2021-08-18 06:46:50|9279.6|9269.6|9280.9|9270.9|9280.9|9270.9|9279.5|9269.5|5
1629269220000|2021-08-18 06:47:00|9280.8|9270.8|9281.6|9271.6|9281.8|9271.8|9279.6|9269.6|14
1629269230000|2021-08-18 06:47:10|9282.1|9272.1|9283.9|9273.9|9283.9|9273.9|9281|9271|11
1629269240000|2021-08-18 06:47:20|9284.1|9274.1|9284.1|9274.1|9284.3|9274.3|9283.4|9273.4|11
1629269250000|2021-08-18 06:47:30|9284|9274|9285.4|9275.4|9285.4|9275.4|9283.8|9273.8|11
1629269260000|2021-08-18 06:47:40|9284.8|9274.8|9285.6|9275.6|9285.6|9275.6|9284.6|9274.6|14
1629269270000|2021-08-18 06:47:50|9285.3|9275.3|9285.9|9275.9|9285.9|9275.9|9284.1|9274.1|8
1629269280000|2021-08-18 06:48:00|9286.4|9276.4|9286.8|9276.8|9286.8|9276.8|9286.1|9276.1|4
1629269290000|2021-08-18 06:48:10|9286.4|9276.4|9286.6|9276.6|9286.8|9276.8|9286.4|9276.4|12
1629269300000|2021-08-18 06:48:20|9286.5|9276.5|9284.9|9274.9|9286.6|9276.6|9283.6|9273.6|14
1629269310000|2021-08-18 06:48:30|9285.1|9275.1|9285.4|9275.4|9286.9|9276.9|9285.1|9275.1|11
1629269320000|2021-08-18 06:48:40|9285.1|9275.1|9284.9|9274.9|9285.9|9275.9|9284.9|9274.9|11
1629269330000|2021-08-18 06:48:50|9284.1|9274.1|9285.9|9275.9|9286.4|9276.4|9283.9|9273.9|7
1629269340000|2021-08-18 06:49:00|9286.4|9276.4|9289.4|9279.4|9289.4|9279.4|9286.4|9276.4|5
1629269350000|2021-08-18 06:49:10|9289.1|9279.1|9288.5|9278.5|9289.6|9279.6|9287.9|9277.9|14
1629269360000|2021-08-18 06:49:20|9288.3|9278.3|9288.5|9278.5|9288.5|9278.5|9287.1|9277.1|9
1629269370000|2021-08-18 06:49:30|9288.3|9278.3|9289.6|9279.6|9289.6|9279.6|9287.8|9277.8|9
1629269380000|2021-08-18 06:49:40|9289|9279|9289.1|9279.1|9289.6|9279.6|9288.8|9278.8|8
1629269390000|2021-08-18 06:49:50|9289.4|9279.4|9289.1|9279.1|9289.4|9279.4|9288.9|9278.9|4
1629269400000|2021-08-18 06:50:00|9289.5|9279.5|9289.4|9279.4|9290|9280|9289.4|9279.4|7
1629269410000|2021-08-18 06:50:10|9289.6|9279.6|9291.4|9281.4|9291.4|9281.4|9289.6|9279.6|2
1629269420000|2021-08-18 06:50:20|9291.6|9281.6|9291.5|9281.5|9291.9|9281.9|9291.5|9281.5|4
1629269430000|2021-08-18 06:50:30|9291.3|9281.3|9289.8|9279.8|9291.4|9281.4|9289.8|9279.8|5
1629269440000|2021-08-18 06:50:40|9289.4|9279.4|9289.3|9279.3|9289.4|9279.4|9289.1|9279.1|3
1629269450000|2021-08-18 06:50:50|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9287.1|9277.1|9
1629269460000|2021-08-18 06:51:00|9288.8|9278.8|9289.6|9279.6|9289.6|9279.6|9287.5|9277.5|13
1629269470000|2021-08-18 06:51:10|9291.1|9281.1|9291.4|9281.4|9291.4|9281.4|9291.1|9281.1|2
1629269480000|2021-08-18 06:51:20|9291.3|9281.3|9291.1|9281.1|9292.1|9282.1|9290.9|9280.9|9
1629269490000|2021-08-18 06:51:30|9291.4|9281.4|9290.9|9280.9|9292.1|9282.1|9290.4|9280.4|8
1629269500000|2021-08-18 06:51:40|9290.6|9280.6|9293.1|9283.1|9293.6|9283.6|9290.6|9280.6|17
1629269510000|2021-08-18 06:51:50|9292.9|9282.9|9291|9281|9293.9|9283.9|9291|9281|19
1629269520000|2021-08-18 06:52:00|9291.1|9281.1|9291.8|9281.8|9291.8|9281.8|9290.4|9280.4|10
1629269530000|2021-08-18 06:52:10|9291.4|9281.4|9290.9|9280.9|9291.4|9281.4|9289.9|9279.9|5
1629269540000|2021-08-18 06:52:20|9290.6|9280.6|9290|9280|9291.1|9281.1|9289.3|9279.3|13
1629269550000|2021-08-18 06:52:30|9290.4|9280.4|9291.8|9281.8|9291.8|9281.8|9290.4|9280.4|11
1629269560000|2021-08-18 06:52:40|9291.4|9281.4|9291.5|9281.5|9291.5|9281.5|9289.8|9279.8|13
1629269570000|2021-08-18 06:52:50|9291.6|9281.6|9289.4|9279.4|9291.6|9281.6|9289.4|9279.4|7
1629269580000|2021-08-18 06:53:00|9288.8|9278.8|9289.4|9279.4|9290.4|9280.4|9288|9278|17
1629269590000|2021-08-18 06:53:10|9289.8|9279.8|9289.8|9279.8|9290.1|9280.1|9289.4|9279.4|6
1629269600000|2021-08-18 06:53:20|9290.1|9280.1|9291.4|9281.4|9292.1|9282.1|9290.1|9280.1|14
1629269610000|2021-08-18 06:53:30|9291.1|9281.1|9291.4|9281.4|9291.6|9281.6|9290.9|9280.9|5
1629269620000|2021-08-18 06:53:40|9291.3|9281.3|9289.1|9279.1|9291.3|9281.3|9288.9|9278.9|6
1629269630000|2021-08-18 06:53:50|9289.4|9279.4|9291.3|9281.3|9291.6|9281.6|9289.4|9279.4|12
1629269640000|2021-08-18 06:54:00|9291.4|9281.4|9292.8|9282.8|9293.3|9283.3|9291.1|9281.1|7
1629269650000|2021-08-18 06:54:10|9292.5|9282.5|9292.6|9282.6|9292.6|9282.6|9291.8|9281.8|4
1629269660000|2021-08-18 06:54:20|9293.4|9283.4|9294.3|9284.3|9294.9|9284.9|9293.4|9283.4|7
1629269670000|2021-08-18 06:54:30|9294.1|9284.1|9294.9|9284.9|9295.6|9285.6|9294.1|9284.1|5
1629269680000|2021-08-18 06:54:40|9295.4|9285.4|9293.8|9283.8|9295.4|9285.4|9293.8|9283.8|7
1629269690000|2021-08-18 06:54:50|9293.4|9283.4|9293.8|9283.8|9294.1|9284.1|9293.4|9283.4|12
1629269700000|2021-08-18 06:55:00|9293.6|9283.6|9294.9|9284.9|9295.1|9285.1|9293.1|9283.1|14
1629269710000|2021-08-18 06:55:10|9294.5|9284.5|9289.3|9279.3|9294.5|9284.5|9289.3|9279.3|18
1629269720000|2021-08-18 06:55:20|9289.4|9279.4|9286.6|9276.6|9289.6|9279.6|9286.4|9276.4|17
1629269730000|2021-08-18 06:55:30|9286.8|9276.8|9287.9|9277.9|9289.4|9279.4|9286.8|9276.8|23
1629269740000|2021-08-18 06:55:40|9288.4|9278.4|9288.5|9278.5|9288.5|9278.5|9287.6|9277.6|9
1629269750000|2021-08-18 06:55:50|9288.4|9278.4|9288.4|9278.4|9288.8|9278.8|9287.6|9277.6|9
1629269760000|2021-08-18 06:56:00|9287.8|9277.8|9287|9277|9287.8|9277.8|9286.3|9276.3|12
1629269770000|2021-08-18 06:56:10|9286.6|9276.6|9287|9277|9287.3|9277.3|9286.4|9276.4|10
1629269780000|2021-08-18 06:56:20|9286.8|9276.8|9286.8|9276.8|9286.9|9276.9|9285.9|9275.9|9
1629269790000|2021-08-18 06:56:30|9287.4|9277.4|9286.3|9276.3|9287.6|9277.6|9286.3|9276.3|7
1629269800000|2021-08-18 06:56:40|9286.4|9276.4|9287|9277|9287.6|9277.6|9286|9276|14
1629269810000|2021-08-18 06:56:50|9286.4|9276.4|9286.9|9276.9|9288.9|9278.9|9286.4|9276.4|13
1629269820000|2021-08-18 06:57:00|9287.1|9277.1|9288.3|9278.3|9289.4|9279.4|9287.1|9277.1|12
1629269830000|2021-08-18 06:57:10|9288.5|9278.5|9289.1|9279.1|9289.9|9279.9|9288.4|9278.4|15
1629269840000|2021-08-18 06:57:20|9288.9|9278.9|9288.6|9278.6|9289.3|9279.3|9287.4|9277.4|14
1629269850000|2021-08-18 06:57:30|9289.1|9279.1|9286.9|9276.9|9289.4|9279.4|9286.9|9276.9|13
1629269860000|2021-08-18 06:57:40|9287.1|9277.1|9286.3|9276.3|9287.1|9277.1|9286|9276|5
1629269870000|2021-08-18 06:57:50|9286.4|9276.4|9282.6|9272.6|9286.9|9276.9|9282.6|9272.6|20
1629269880000|2021-08-18 06:58:00|9283.1|9273.1|9283.5|9273.5|9283.6|9273.6|9281.1|9271.1|18
1629269890000|2021-08-18 06:58:10|9283.9|9273.9|9283.5|9273.5|9285.8|9275.8|9283.5|9273.5|18
1629269900000|2021-08-18 06:58:20|9283.9|9273.9|9284.6|9274.6|9285.1|9275.1|9283.9|9273.9|13
1629269910000|2021-08-18 06:58:30|9284.4|9274.4|9284.3|9274.3|9284.5|9274.5|9283|9273|11
1629269920000|2021-08-18 06:58:40|9283.9|9273.9|9282.6|9272.6|9284.9|9274.9|9282.6|9272.6|18
1629269930000|2021-08-18 06:58:50|9282.4|9272.4|9281.6|9271.6|9282.4|9272.4|9280.9|9270.9|6
1629269940000|2021-08-18 06:59:00|9282|9272|9283.3|9273.3|9283.6|9273.6|9282|9272|13
1629269950000|2021-08-18 06:59:10|9283.8|9273.8|9283.6|9273.6|9283.8|9273.8|9282.8|9272.8|6
1629269960000|2021-08-18 06:59:20|9283.5|9273.5|9283|9273|9284.9|9274.9|9283|9273|12
1629269970000|2021-08-18 06:59:30|9283.4|9273.4|9285.5|9275.5|9287.4|9277.4|9283.4|9273.4|11
1629269980000|2021-08-18 06:59:40|9285.8|9275.8|9285.8|9275.8|9286.8|9276.8|9285.4|9275.4|11
1629269990000|2021-08-18 06:59:50|9287.4|9277.4|9285.5|9275.5|9287.4|9277.4|9284.1|9274.1|14
1629270000000|2021-08-18 07:00:00|9285.6|9275.6|9289.1|9279.1|9290.8|9280.8|9285.6|9275.6|22
1629270010000|2021-08-18 07:00:10|9289.6|9279.6|9292.8|9282.8|9293.3|9283.3|9289.6|9279.6|11
1629270020000|2021-08-18 07:00:20|9293.3|9283.3|9296.9|9286.9|9300|9290|9293.3|9283.3|12
1629270030000|2021-08-18 07:00:30|9296.8|9286.8|9296|9286|9297.9|9287.9|9295|9285|13
1629270040000|2021-08-18 07:00:40|9296.1|9286.1|9296.6|9286.6|9296.8|9286.8|9296.1|9286.1|6
1629270050000|2021-08-18 07:00:50|9296.8|9286.8|9295.9|9285.9|9296.8|9286.8|9295.8|9285.8|8
1629270060000|2021-08-18 07:01:00|9295.8|9285.8|9294|9284|9295.8|9285.8|9292.5|9282.5|13
1629270070000|2021-08-18 07:01:10|9295.6|9285.6|9294|9284|9295.6|9285.6|9293|9283|8
1629270080000|2021-08-18 07:01:20|9293.8|9283.8|9294.3|9284.3|9294.8|9284.8|9293.3|9283.3|12
1629270090000|2021-08-18 07:01:30|9294.5|9284.5|9294.8|9284.8|9295.4|9285.4|9294.5|9284.5|8
1629270100000|2021-08-18 07:01:40|9294.5|9284.5|9295|9285|9295|9285|9293.3|9283.3|9
1629270110000|2021-08-18 07:01:50|9294.6|9284.6|9293.3|9283.3|9294.6|9284.6|9293|9283|9
1629270120000|2021-08-18 07:02:00|9293.5|9283.5|9292.4|9282.4|9294.1|9284.1|9291.8|9281.8|13
1629270130000|2021-08-18 07:02:10|9292.5|9282.5|9292|9282|9293.3|9283.3|9291.8|9281.8|12
1629270140000|2021-08-18 07:02:20|9291.8|9281.8|9290.5|9280.5|9291.8|9281.8|9289.6|9279.6|6
1629270150000|2021-08-18 07:02:30|9290.3|9280.3|9289.9|9279.9|9290.3|9280.3|9289.1|9279.1|5
1629270160000|2021-08-18 07:02:40|9289.8|9279.8|9288.6|9278.6|9289.8|9279.8|9288.4|9278.4|6
1629270170000|2021-08-18 07:02:50|9288.4|9278.4|9287.9|9277.9|9288.4|9278.4|9286.9|9276.9|7
1629270180000|2021-08-18 07:03:00|9287.6|9277.6|9287.1|9277.1|9287.6|9277.6|9287.1|9277.1|4
1629270190000|2021-08-18 07:03:10|9287|9277|9286.8|9276.8|9287.9|9277.9|9286.5|9276.5|10
1629270200000|2021-08-18 07:03:20|9286.5|9276.5|9286.8|9276.8|9286.8|9276.8|9286.3|9276.3|6
1629270210000|2021-08-18 07:03:30|9286.5|9276.5|9284.5|9274.5|9286.5|9276.5|9284.5|9274.5|8
1629270220000|2021-08-18 07:03:40|9284.6|9274.6|9285.5|9275.5|9286.4|9276.4|9284.6|9274.6|11
1629270230000|2021-08-18 07:03:50|9285.1|9275.1|9285.5|9275.5|9285.5|9275.5|9285.1|9275.1|3
1629270240000|2021-08-18 07:04:00|9285.6|9275.6|9285.4|9275.4|9287|9277|9285.1|9275.1|6
1629270250000|2021-08-18 07:04:10|9285.3|9275.3|9285.6|9275.6|9285.8|9275.8|9284.5|9274.5|6
1629270260000|2021-08-18 07:04:20|9285.5|9275.5|9284.4|9274.4|9286.4|9276.4|9284.3|9274.3|8
1629270270000|2021-08-18 07:04:30|9284.3|9274.3|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|5
1629270280000|2021-08-18 07:04:40|9283.8|9273.8|9283|9273|9284|9274|9283|9273|7
1629270290000|2021-08-18 07:04:50|9283.3|9273.3|9284.3|9274.3|9284.3|9274.3|9283.3|9273.3|4
1629270300000|2021-08-18 07:05:00|9284.4|9274.4|9284.5|9274.5|9285.9|9275.9|9284|9274|13
1629270310000|2021-08-18 07:05:10|9284.6|9274.6|9285.9|9275.9|9285.9|9275.9|9284.6|9274.6|6
1629270320000|2021-08-18 07:05:20|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|9285.8|9275.8|1
1629270330000|2021-08-18 07:05:30|9286|9276|9285|9275|9286|9276|9285|9275|4
1629270340000|2021-08-18 07:05:40|9285.3|9275.3|9284.4|9274.4|9285.5|9275.5|9284.1|9274.1|6
1629270350000|2021-08-18 07:05:50|9284.3|9274.3|9283.9|9273.9|9284.3|9274.3|9283.5|9273.5|8
1629270360000|2021-08-18 07:06:00|9283.6|9273.6|9282.4|9272.4|9283.8|9273.8|9282.4|9272.4|6
1629270370000|2021-08-18 07:06:10|9282.1|9272.1|9278.1|9268.1|9282.1|9272.1|9278.1|9268.1|6
1629270380000|2021-08-18 07:06:20|9277.9|9267.9|9276.9|9266.9|9277.9|9267.9|9276.3|9266.3|8
1629270390000|2021-08-18 07:06:30|9276.6|9266.6|9269.6|9259.6|9276.6|9266.6|9269.6|9259.6|16
1629270400000|2021-08-18 07:06:40|9270.9|9260.9|9270.4|9260.4|9270.9|9260.9|9269.4|9259.4|11
1629270410000|2021-08-18 07:06:50|9271.1|9261.1|9272.1|9262.1|9272.9|9262.9|9271.1|9261.1|5
1629270420000|2021-08-18 07:07:00|9272|9262|9272.9|9262.9|9273.9|9263.9|9271.6|9261.6|11
1629270430000|2021-08-18 07:07:10|9272|9262|9270.8|9260.8|9272|9262|9270.8|9260.8|2
1629270440000|2021-08-18 07:07:20|9270.9|9260.9|9270.5|9260.5|9271.6|9261.6|9270.3|9260.3|11
1629270450000|2021-08-18 07:07:30|9270.6|9260.6|9269.3|9259.3|9271.1|9261.1|9269.3|9259.3|8
1629270460000|2021-08-18 07:07:40|9269.5|9259.5|9272|9262|9272|9262|9269.5|9259.5|9
1629270470000|2021-08-18 07:07:50|9272.3|9262.3|9270.8|9260.8|9272.3|9262.3|9270.6|9260.6|8
1629270480000|2021-08-18 07:08:00|9270.9|9260.9|9271.8|9261.8|9271.9|9261.9|9270.9|9260.9|3
1629270490000|2021-08-18 07:08:10|9271.6|9261.6|9271.3|9261.3|9271.6|9261.6|9271.3|9261.3|2
1629270500000|2021-08-18 07:08:20|9271|9261|9271.3|9261.3|9271.6|9261.6|9271|9261|5
1629270510000|2021-08-18 07:08:30|9271.4|9261.4|9271.9|9261.9|9271.9|9261.9|9271.4|9261.4|2
1629270520000|2021-08-18 07:08:40|9271.6|9261.6|9271.4|9261.4|9271.6|9261.6|9271.4|9261.4|2
1629270540000|2021-08-18 07:09:00|9271.1|9261.1|9271.8|9261.8|9271.9|9261.9|9270.5|9260.5|9
1629270560000|2021-08-18 07:09:20|9271.9|9261.9|9271.4|9261.4|9272.4|9262.4|9271.4|9261.4|7
1629270570000|2021-08-18 07:09:30|9271.5|9261.5|9272|9262|9272.4|9262.4|9271.5|9261.5|4
1629270580000|2021-08-18 07:09:40|9271.8|9261.8|9273.3|9263.3|9273.3|9263.3|9271.1|9261.1|8
1629270590000|2021-08-18 07:09:50|9273.6|9263.6|9273.3|9263.3|9273.6|9263.6|9272.3|9262.3|9
1629270600000|2021-08-18 07:10:00|9273|9263|9271.1|9261.1|9273|9263|9270.6|9260.6|9
1629270610000|2021-08-18 07:10:10|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.1|9261.1|3
1629270620000|2021-08-18 07:10:20|9271.5|9261.5|9272.1|9262.1|9272.1|9262.1|9271.5|9261.5|3
1629270630000|2021-08-18 07:10:30|9272.4|9262.4|9273.5|9263.5|9273.5|9263.5|9272.4|9262.4|3
1629270650000|2021-08-18 07:10:50|9273.8|9263.8|9273.3|9263.3|9274.1|9264.1|9273.3|9263.3|5
1629270660000|2021-08-18 07:11:00|9273.5|9263.5|9274|9264|9274.1|9264.1|9273.5|9263.5|5
1629270670000|2021-08-18 07:11:10|9274.1|9264.1|9274|9264|9274.1|9264.1|9274|9264|2
1629270680000|2021-08-18 07:11:20|9274.3|9264.3|9274.6|9264.6|9274.6|9264.6|9274.3|9264.3|3
1629270690000|2021-08-18 07:11:30|9274.5|9264.5|9274.1|9264.1|9274.5|9264.5|9274.1|9264.1|3
1629270700000|2021-08-18 07:11:40|9273.5|9263.5|9275.6|9265.6|9275.9|9265.9|9273.5|9263.5|5
1629270710000|2021-08-18 07:11:50|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|9275.3|9265.3|1
1629270730000|2021-08-18 07:12:10|9275.5|9265.5|9275.9|9265.9|9275.9|9265.9|9275.5|9265.5|2
1629270740000|2021-08-18 07:12:20|9275.6|9265.6|9273.9|9263.9|9275.6|9265.6|9273.9|9263.9|4
1629270750000|2021-08-18 07:12:30|9274|9264|9274.8|9264.8|9274.9|9264.9|9274|9264|5
1629270760000|2021-08-18 07:12:40|9274.5|9264.5|9275.1|9265.1|9275.1|9265.1|9274.5|9264.5|4
1629270770000|2021-08-18 07:12:50|9274.8|9264.8|9273.9|9263.9|9274.8|9264.8|9273.9|9263.9|4
1629270780000|2021-08-18 07:13:00|9273.8|9263.8|9273|9263|9273.8|9263.8|9272.1|9262.1|10
1629270790000|2021-08-18 07:13:10|9273.3|9263.3|9272.3|9262.3|9273.3|9263.3|9272.3|9262.3|3
1629270800000|2021-08-18 07:13:20|9272|9262|9271.8|9261.8|9272|9262|9271.5|9261.5|10
1629270810000|2021-08-18 07:13:30|9271.5|9261.5|9269.9|9259.9|9271.8|9261.8|9269.9|9259.9|4
1629270820000|2021-08-18 07:13:40|9269.8|9259.8|9269.9|9259.9|9270.3|9260.3|9269.8|9259.8|5
1629270830000|2021-08-18 07:13:50|9270.4|9260.4|9269.6|9259.6|9270.4|9260.4|9269.4|9259.4|4
1629270840000|2021-08-18 07:14:00|9269.4|9259.4|9269.1|9259.1|9269.4|9259.4|9269.1|9259.1|4
1629270850000|2021-08-18 07:14:10|9269.4|9259.4|9269.4|9259.4|9269.9|9259.9|9269.3|9259.3|5
1629270860000|2021-08-18 07:14:20|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|1
1629270870000|2021-08-18 07:14:30|9270.3|9260.3|9274.3|9264.3|9274.4|9264.4|9269.9|9259.9|19
1629270880000|2021-08-18 07:14:40|9274.8|9264.8|9275|9265|9275.8|9265.8|9274.1|9264.1|16
1629270890000|2021-08-18 07:14:50|9274.9|9264.9|9273.3|9263.3|9274.9|9264.9|9271.5|9261.5|11
1629270900000|2021-08-18 07:15:00|9273|9263|9273.8|9263.8|9273.8|9263.8|9272.8|9262.8|6
1629270910000|2021-08-18 07:15:10|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.5|9263.5|3
1629270930000|2021-08-18 07:15:30|9273.8|9263.8|9274.9|9264.9|9275.1|9265.1|9273.8|9263.8|4
1629270940000|2021-08-18 07:15:40|9274.6|9264.6|9274|9264|9274.6|9264.6|9274|9264|2
1629270960000|2021-08-18 07:16:00|9273.8|9263.8|9273|9263|9273.8|9263.8|9273|9263|4
1629270970000|2021-08-18 07:16:10|9271.4|9261.4|9272|9262|9273|9263|9271.1|9261.1|9
1629270980000|2021-08-18 07:16:20|9272.3|9262.3|9272.8|9262.8|9272.8|9262.8|9272|9262|5
1629270990000|2021-08-18 07:16:30|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1629271000000|2021-08-18 07:16:40|9272.3|9262.3|9273.1|9263.1|9273.1|9263.1|9271.9|9261.9|8
1629271010000|2021-08-18 07:16:50|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1629271020000|2021-08-18 07:17:00|9273.5|9263.5|9273.8|9263.8|9274.5|9264.5|9273.5|9263.5|5
1629271030000|2021-08-18 07:17:10|9273.9|9263.9|9275.9|9265.9|9275.9|9265.9|9273.9|9263.9|6
1629271040000|2021-08-18 07:17:20|9276.3|9266.3|9275.9|9265.9|9276.4|9266.4|9275.1|9265.1|10
1629271050000|2021-08-18 07:17:30|9275.8|9265.8|9275.3|9265.3|9275.8|9265.8|9275.1|9265.1|4
1629271070000|2021-08-18 07:17:50|9275|9265|9274.6|9264.6|9275|9265|9274.6|9264.6|3
1629271080000|2021-08-18 07:18:00|9274.4|9264.4|9273.4|9263.4|9275.3|9265.3|9273.1|9263.1|13
1629271090000|2021-08-18 07:18:10|9273|9263|9271.3|9261.3|9273|9263|9271.3|9261.3|4
1629271100000|2021-08-18 07:18:20|9271.4|9261.4|9272.3|9262.3|9272.3|9262.3|9271.4|9261.4|6
1629271110000|2021-08-18 07:18:30|9272.4|9262.4|9271.5|9261.5|9272.5|9262.5|9270.8|9260.8|8
1629271120000|2021-08-18 07:18:40|9271.3|9261.3|9271.5|9261.5|9271.5|9261.5|9270.1|9260.1|12
1629271130000|2021-08-18 07:18:50|9271.6|9261.6|9273.4|9263.4|9273.4|9263.4|9271.6|9261.6|4
1629271140000|2021-08-18 07:19:00|9273.3|9263.3|9272|9262|9273.3|9263.3|9272|9262|4
1629271150000|2021-08-18 07:19:10|9272.1|9262.1|9274|9264|9274.1|9264.1|9272.1|9262.1|7
1629271160000|2021-08-18 07:19:20|9274.1|9264.1|9273.9|9263.9|9274.1|9264.1|9273.9|9263.9|3
1629271170000|2021-08-18 07:19:30|9274|9264|9274|9264|9274|9264|9274|9264|1
1629271180000|2021-08-18 07:19:40|9274.1|9264.1|9274.1|9264.1|9274.5|9264.5|9274|9264|10
1629271190000|2021-08-18 07:19:50|9274|9264|9275|9265|9275|9265|9274|9264|5
1629271200000|2021-08-18 07:20:00|9274.8|9264.8|9273.1|9263.1|9274.8|9264.8|9272.9|9262.9|5
1629271210000|2021-08-18 07:20:10|9272.9|9262.9|9272.8|9262.8|9272.9|9262.9|9272.8|9262.8|2
1629271220000|2021-08-18 07:20:20|9273|9263|9273.5|9263.5|9273.9|9263.9|9273|9263|4
1629271230000|2021-08-18 07:20:30|9273.8|9263.8|9274.9|9264.9|9274.9|9264.9|9273.8|9263.8|2
1629271240000|2021-08-18 07:20:40|9274.8|9264.8|9275.3|9265.3|9275.6|9265.6|9274.8|9264.8|5
1629271250000|2021-08-18 07:20:50|9275.4|9265.4|9277|9267|9277|9267|9275.4|9265.4|5
1629271260000|2021-08-18 07:21:00|9276.8|9266.8|9275.3|9265.3|9276.8|9266.8|9275.3|9265.3|5
1629271270000|2021-08-18 07:21:10|9275|9265|9274.4|9264.4|9275|9265|9274.4|9264.4|2
1629271280000|2021-08-18 07:21:20|9274.5|9264.5|9276.8|9266.8|9276.8|9266.8|9274.5|9264.5|5
1629271290000|2021-08-18 07:21:30|9277.3|9267.3|9278|9268|9278|9268|9276.8|9266.8|7
1629271300000|2021-08-18 07:21:40|9278.1|9268.1|9277|9267|9278.1|9268.1|9277|9267|5
1629271310000|2021-08-18 07:21:50|9277.1|9267.1|9277.4|9267.4|9278.1|9268.1|9277.1|9267.1|4
1629271320000|2021-08-18 07:22:00|9277.9|9267.9|9277.9|9267.9|9278.1|9268.1|9277.9|9267.9|5
1629271340000|2021-08-18 07:22:20|9278.1|9268.1|9278.3|9268.3|9278.3|9268.3|9277.9|9267.9|4
1629271350000|2021-08-18 07:22:30|9278.4|9268.4|9278.8|9268.8|9278.8|9268.8|9278.3|9268.3|5
1629271360000|2021-08-18 07:22:40|9278.9|9268.9|9279|9269|9279.8|9269.8|9278.3|9268.3|7
1629271370000|2021-08-18 07:22:50|9279.1|9269.1|9279.9|9269.9|9280.3|9270.3|9279.1|9269.1|4
1629271380000|2021-08-18 07:23:00|9280.1|9270.1|9279.5|9269.5|9280.3|9270.3|9279.5|9269.5|4
1629271390000|2021-08-18 07:23:10|9279.4|9269.4|9278.9|9268.9|9279.4|9269.4|9278.8|9268.8|4
1629271400000|2021-08-18 07:23:20|9278.6|9268.6|9276.8|9266.8|9278.8|9268.8|9276.8|9266.8|9
1629271410000|2021-08-18 07:23:30|9276.5|9266.5|9276.8|9266.8|9276.8|9266.8|9276.3|9266.3|3
1629271420000|2021-08-18 07:23:40|9276.9|9266.9|9277.6|9267.6|9277.6|9267.6|9276.9|9266.9|2
1629271430000|2021-08-18 07:23:50|9277.5|9267.5|9278.8|9268.8|9278.8|9268.8|9276.6|9266.6|6
1629271440000|2021-08-18 07:24:00|9278.9|9268.9|9276.9|9266.9|9279.8|9269.8|9276.9|9266.9|10
1629271450000|2021-08-18 07:24:10|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|1
1629271460000|2021-08-18 07:24:20|9276.8|9266.8|9277.4|9267.4|9277.4|9267.4|9276.8|9266.8|4
1629271470000|2021-08-18 07:24:30|9279.1|9269.1|9276.1|9266.1|9279.1|9269.1|9275.9|9265.9|6
1629271480000|2021-08-18 07:24:40|9275.9|9265.9|9274.4|9264.4|9275.9|9265.9|9274.4|9264.4|6
1629271490000|2021-08-18 07:24:50|9274.3|9264.3|9275.1|9265.1|9275.1|9265.1|9274|9264|8
1629271500000|2021-08-18 07:25:00|9275.3|9265.3|9274.8|9264.8|9275.4|9265.4|9274.8|9264.8|6
1629271510000|2021-08-18 07:25:10|9275.1|9265.1|9276.1|9266.1|9276.4|9266.4|9275.1|9265.1|5
1629271520000|2021-08-18 07:25:20|9276.3|9266.3|9276.1|9266.1|9276.3|9266.3|9275.9|9265.9|5
1629271530000|2021-08-18 07:25:30|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|2
1629271540000|2021-08-18 07:25:40|9276.4|9266.4|9275.1|9265.1|9276.4|9266.4|9274.6|9264.6|6
1629271550000|2021-08-18 07:25:50|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|9273.9|9263.9|9
1629271560000|2021-08-18 07:26:00|9274.5|9264.5|9274.8|9264.8|9274.8|9264.8|9274.5|9264.5|2
1629271570000|2021-08-18 07:26:10|9274.6|9264.6|9275.5|9265.5|9275.5|9265.5|9273.9|9263.9|7
1629271580000|2021-08-18 07:26:20|9275.3|9265.3|9274.8|9264.8|9275.4|9265.4|9274.4|9264.4|9
1629271590000|2021-08-18 07:26:30|9275|9265|9274.9|9264.9|9275.3|9265.3|9274.9|9264.9|4
1629271600000|2021-08-18 07:26:40|9275.3|9265.3|9274.9|9264.9|9275.9|9265.9|9274.9|9264.9|4
1629271610000|2021-08-18 07:26:50|9274.8|9264.8|9274.9|9264.9|9276.4|9266.4|9274.8|9264.8|6
1629271620000|2021-08-18 07:27:00|9274.3|9264.3|9274.1|9264.1|9274.8|9264.8|9274.1|9264.1|3
1629271640000|2021-08-18 07:27:20|9273.9|9263.9|9274.3|9264.3|9274.3|9264.3|9272.9|9262.9|6
1629271650000|2021-08-18 07:27:30|9274|9264|9274.5|9264.5|9274.6|9264.6|9274|9264|5
1629271660000|2021-08-18 07:27:40|9273.6|9263.6|9274|9264|9274|9264|9273.6|9263.6|3
1629271670000|2021-08-18 07:27:50|9274.3|9264.3|9274.4|9264.4|9274.8|9264.8|9274.3|9264.3|4
1629271680000|2021-08-18 07:28:00|9274.8|9264.8|9275.1|9265.1|9275.4|9265.4|9274.8|9264.8|5
1629271690000|2021-08-18 07:28:10|9275|9265|9275.4|9265.4|9275.4|9265.4|9274.6|9264.6|7
1629271700000|2021-08-18 07:28:20|9275.3|9265.3|9276.5|9266.5|9276.6|9266.6|9274.6|9264.6|8
1629271710000|2021-08-18 07:28:30|9276.3|9266.3|9276|9266|9276.3|9266.3|9276|9266|4
1629271720000|2021-08-18 07:28:40|9276.5|9266.5|9278.3|9268.3|9278.3|9268.3|9276.5|9266.5|8
1629271730000|2021-08-18 07:28:50|9278.5|9268.5|9279.3|9269.3|9279.4|9269.4|9278.5|9268.5|7
1629271740000|2021-08-18 07:29:00|9278.9|9268.9|9277.8|9267.8|9278.9|9268.9|9277.5|9267.5|6
1629271750000|2021-08-18 07:29:10|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|9277.9|9267.9|1
1629271760000|2021-08-18 07:29:20|9278.3|9268.3|9280|9270|9280|9270|9278.3|9268.3|4
1629271770000|2021-08-18 07:29:30|9280.3|9270.3|9279.9|9269.9|9281.4|9271.4|9279.9|9269.9|9
1629271780000|2021-08-18 07:29:40|9280|9270|9280.6|9270.6|9280.6|9270.6|9280|9270|3
1629271790000|2021-08-18 07:29:50|9280.9|9270.9|9279.6|9269.6|9280.9|9270.9|9279.6|9269.6|4
1629271800000|2021-08-18 07:30:00|9279.9|9269.9|9279.1|9269.1|9280|9270|9278.3|9268.3|9
1629271810000|2021-08-18 07:30:10|9278.9|9268.9|9278.8|9268.8|9279|9269|9278.8|9268.8|3
1629271820000|2021-08-18 07:30:20|9278.4|9268.4|9278.1|9268.1|9278.4|9268.4|9278|9268|4
1629271830000|2021-08-18 07:30:30|9278.3|9268.3|9279.3|9269.3|9279.3|9269.3|9278.3|9268.3|4
1629271840000|2021-08-18 07:30:40|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|1
1629271850000|2021-08-18 07:30:50|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|2
1629271860000|2021-08-18 07:31:00|9279.3|9269.3|9279.6|9269.6|9279.6|9269.6|9279.3|9269.3|3
1629271870000|2021-08-18 07:31:10|9280|9270|9280.6|9270.6|9280.6|9270.6|9280|9270|2
1629271880000|2021-08-18 07:31:20|9280.5|9270.5|9279.3|9269.3|9280.5|9270.5|9279.3|9269.3|4
1629271890000|2021-08-18 07:31:30|9279|9269|9279.3|9269.3|9279.3|9269.3|9279|9269|2
1629271900000|2021-08-18 07:31:40|9279.5|9269.5|9279.9|9269.9|9279.9|9269.9|9279.3|9269.3|4
1629271920000|2021-08-18 07:32:00|9280|9270|9280.5|9270.5|9280.5|9270.5|9280|9270|2
1629271930000|2021-08-18 07:32:10|9280.6|9270.6|9280.1|9270.1|9280.6|9270.6|9280.1|9270.1|2
1629271940000|2021-08-18 07:32:20|9280|9270|9279.4|9269.4|9280|9270|9279|9269|9
1629271950000|2021-08-18 07:32:30|9279.1|9269.1|9277.8|9267.8|9279.1|9269.1|9277.8|9267.8|6
1629271960000|2021-08-18 07:32:40|9277.9|9267.9|9279.6|9269.6|9279.6|9269.6|9277.9|9267.9|6
1629271970000|2021-08-18 07:32:50|9279.9|9269.9|9280|9270|9280|9270|9279.9|9269.9|2
1629271980000|2021-08-18 07:33:00|9279.9|9269.9|9279.8|9269.8|9279.9|9269.9|9279.8|9269.8|2
1629271990000|2021-08-18 07:33:10|9279.9|9269.9|9279.8|9269.8|9280.6|9270.6|9279.8|9269.8|5
1629272000000|2021-08-18 07:33:20|9280.1|9270.1|9283.9|9273.9|9283.9|9273.9|9280.1|9270.1|7
1629272010000|2021-08-18 07:33:30|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|1
1629272020000|2021-08-18 07:33:40|9283.4|9273.4|9284.5|9274.5|9284.8|9274.8|9283.4|9273.4|6
1629272030000|2021-08-18 07:33:50|9284.8|9274.8|9284.3|9274.3|9285.6|9275.6|9284.3|9274.3|6
1629272040000|2021-08-18 07:34:00|9284.1|9274.1|9284.5|9274.5|9284.5|9274.5|9283.3|9273.3|5
1629272050000|2021-08-18 07:34:10|9284.3|9274.3|9285.4|9275.4|9285.4|9275.4|9284.1|9274.1|5
1629272060000|2021-08-18 07:34:20|9285|9275|9283.4|9273.4|9285|9275|9283.4|9273.4|5
1629272070000|2021-08-18 07:34:30|9283.3|9273.3|9282.3|9272.3|9283.3|9273.3|9281.9|9271.9|8
1629272080000|2021-08-18 07:34:40|9282.4|9272.4|9283.8|9273.8|9283.8|9273.8|9282.4|9272.4|6
1629272090000|2021-08-18 07:34:50|9284|9274|9285.9|9275.9|9285.9|9275.9|9284|9274|4
1629272100000|2021-08-18 07:35:00|9285.8|9275.8|9285.6|9275.6|9285.8|9275.8|9285.4|9275.4|4
1629272110000|2021-08-18 07:35:10|9285.4|9275.4|9285.6|9275.6|9285.6|9275.6|9284.5|9274.5|6
1629272120000|2021-08-18 07:35:20|9285.9|9275.9|9285.8|9275.8|9285.9|9275.9|9285.8|9275.8|2
1629272130000|2021-08-18 07:35:30|9286.6|9276.6|9287.3|9277.3|9287.3|9277.3|9286.6|9276.6|4
1629272140000|2021-08-18 07:35:40|9287.1|9277.1|9285.6|9275.6|9287.1|9277.1|9285.6|9275.6|8
1629272150000|2021-08-18 07:35:50|9285.8|9275.8|9285.6|9275.6|9286.4|9276.4|9285.6|9275.6|6
1629272160000|2021-08-18 07:36:00|9285.8|9275.8|9286.5|9276.5|9287.4|9277.4|9285.8|9275.8|5
1629272170000|2021-08-18 07:36:10|9286.4|9276.4|9287.4|9277.4|9287.9|9277.9|9285.6|9275.6|8
1629272180000|2021-08-18 07:36:20|9287.3|9277.3|9285.8|9275.8|9287.3|9277.3|9285.8|9275.8|3
1629272190000|2021-08-18 07:36:30|9285.5|9275.5|9285.6|9275.6|9285.6|9275.6|9285.1|9275.1|4
1629272200000|2021-08-18 07:36:40|9285.8|9275.8|9286.3|9276.3|9286.3|9276.3|9285.8|9275.8|3
1629272210000|2021-08-18 07:36:50|9286.5|9276.5|9287.9|9277.9|9289|9279|9286.5|9276.5|9
1629272220000|2021-08-18 07:37:00|9287.8|9277.8|9285.9|9275.9|9287.8|9277.8|9285.9|9275.9|6
1629272230000|2021-08-18 07:37:10|9286.1|9276.1|9287.3|9277.3|9287.3|9277.3|9286.1|9276.1|5
1629272240000|2021-08-18 07:37:20|9287.4|9277.4|9287.4|9277.4|9288.1|9278.1|9286.8|9276.8|6
1629272250000|2021-08-18 07:37:30|9287.6|9277.6|9287.3|9277.3|9287.6|9277.6|9287.3|9277.3|3
1629272260000|2021-08-18 07:37:40|9287.6|9277.6|9287.8|9277.8|9287.8|9277.8|9287.6|9277.6|2
1629272270000|2021-08-18 07:37:50|9288|9278|9288.3|9278.3|9288.3|9278.3|9288|9278|2
1629272280000|2021-08-18 07:38:00|9288.9|9278.9|9289|9279|9289.1|9279.1|9288.9|9278.9|4
1629272290000|2021-08-18 07:38:10|9288.8|9278.8|9287.5|9277.5|9288.8|9278.8|9287.5|9277.5|6
1629272300000|2021-08-18 07:38:20|9287.3|9277.3|9287.3|9277.3|9287.5|9277.5|9287|9277|5
1629272310000|2021-08-18 07:38:30|9285.4|9275.4|9286.1|9276.1|9286.1|9276.1|9285.4|9275.4|6
1629272320000|2021-08-18 07:38:40|9286.4|9276.4|9288|9278|9288|9278|9286.4|9276.4|2
1629272330000|2021-08-18 07:38:50|9288.1|9278.1|9289.6|9279.6|9289.6|9279.6|9288.1|9278.1|2
1629272340000|2021-08-18 07:39:00|9289.9|9279.9|9290.5|9280.5|9291.4|9281.4|9289.9|9279.9|11
1629272350000|2021-08-18 07:39:10|9290.8|9280.8|9290.3|9280.3|9290.8|9280.8|9289.6|9279.6|13
1629272360000|2021-08-18 07:39:20|9290.6|9280.6|9291.5|9281.5|9291.5|9281.5|9290.5|9280.5|11
1629272370000|2021-08-18 07:39:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9290.4|9280.4|4
1629272380000|2021-08-18 07:39:40|9291|9281|9290.5|9280.5|9291|9281|9290.5|9280.5|3
1629272390000|2021-08-18 07:39:50|9290.1|9280.1|9290.8|9280.8|9291.1|9281.1|9290.1|9280.1|7
1629272400000|2021-08-18 07:40:00|9290.3|9280.3|9290|9280|9291.6|9281.6|9290|9280|9
1629272410000|2021-08-18 07:40:10|9290.3|9280.3|9290.6|9280.6|9290.6|9280.6|9290.3|9280.3|3
1629272420000|2021-08-18 07:40:20|9290.5|9280.5|9290.6|9280.6|9291.1|9281.1|9290.5|9280.5|4
1629272430000|2021-08-18 07:40:30|9291|9281|9290.4|9280.4|9291|9281|9290.4|9280.4|3
1629272450000|2021-08-18 07:40:50|9290.8|9280.8|9290|9280|9290.8|9280.8|9289.4|9279.4|8
1629272460000|2021-08-18 07:41:00|9290.3|9280.3|9290.4|9280.4|9291.8|9281.8|9290.3|9280.3|8
1629272470000|2021-08-18 07:41:10|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1629272480000|2021-08-18 07:41:20|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|1
1629272490000|2021-08-18 07:41:30|9290.6|9280.6|9290.6|9280.6|9290.9|9280.9|9290.6|9280.6|3
1629272500000|2021-08-18 07:41:40|9291|9281|9291|9281|9291|9281|9291|9281|1
1629272510000|2021-08-18 07:41:50|9290.9|9280.9|9291.9|9281.9|9291.9|9281.9|9290.9|9280.9|5
1629272520000|2021-08-18 07:42:00|9291.1|9281.1|9291.3|9281.3|9291.5|9281.5|9291.1|9281.1|3
1629272530000|2021-08-18 07:42:10|9291.5|9281.5|9292.1|9282.1|9292.8|9282.8|9291.5|9281.5|10
1629272540000|2021-08-18 07:42:20|9292.4|9282.4|9294.5|9284.5|9294.5|9284.5|9292.1|9282.1|7
1629272550000|2021-08-18 07:42:30|9294.1|9284.1|9292.5|9282.5|9294.5|9284.5|9292.5|9282.5|10
1629272560000|2021-08-18 07:42:40|9292.6|9282.6|9292.8|9282.8|9292.9|9282.9|9292.6|9282.6|3
1629272570000|2021-08-18 07:42:50|9293|9283|9294.5|9284.5|9294.5|9284.5|9292.8|9282.8|6
1629272580000|2021-08-18 07:43:00|9293.5|9283.5|9293.8|9283.8|9293.8|9283.8|9292.9|9282.9|6
1629272590000|2021-08-18 07:43:10|9293.5|9283.5|9291.1|9281.1|9293.5|9283.5|9290.9|9280.9|5
1629272600000|2021-08-18 07:43:20|9291|9281|9292|9282|9292|9282|9289.8|9279.8|4
1629272610000|2021-08-18 07:43:30|9291.8|9281.8|9291.5|9281.5|9291.8|9281.8|9290.3|9280.3|5
1629272620000|2021-08-18 07:43:40|9291.3|9281.3|9290.6|9280.6|9291.3|9281.3|9290.3|9280.3|5
1629272630000|2021-08-18 07:43:50|9290.9|9280.9|9290.6|9280.6|9290.9|9280.9|9290|9280|6
1629272640000|2021-08-18 07:44:00|9290.5|9280.5|9292.1|9282.1|9292.1|9282.1|9290.1|9280.1|6
1629272650000|2021-08-18 07:44:10|9292.3|9282.3|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|3
1629272660000|2021-08-18 07:44:20|9291.9|9281.9|9293.5|9283.5|9293.5|9283.5|9291.6|9281.6|6
1629272670000|2021-08-18 07:44:30|9293.8|9283.8|9293.9|9283.9|9293.9|9283.9|9293.8|9283.8|4
1629272680000|2021-08-18 07:44:40|9293.8|9283.8|9293.5|9283.5|9293.9|9283.9|9293.5|9283.5|4
1629272690000|2021-08-18 07:44:50|9293|9283|9293.8|9283.8|9293.8|9283.8|9292.8|9282.8|7
1629272700000|2021-08-18 07:45:00|9293.9|9283.9|9294.8|9284.8|9294.9|9284.9|9293.9|9283.9|7
1629272710000|2021-08-18 07:45:10|9295.1|9285.1|9294.9|9284.9|9295.4|9285.4|9294.9|9284.9|7
1629272720000|2021-08-18 07:45:20|9295.3|9285.3|9295.4|9285.4|9295.4|9285.4|9295.3|9285.3|2
1629272730000|2021-08-18 07:45:30|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1629272740000|2021-08-18 07:45:40|9295.4|9285.4|9296|9286|9296|9286|9295.4|9285.4|3
1629272750000|2021-08-18 07:45:50|9295.9|9285.9|9292.5|9282.5|9295.9|9285.9|9292.5|9282.5|11
1629272760000|2021-08-18 07:46:00|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9291.8|9281.8|5
1629272770000|2021-08-18 07:46:10|9292.5|9282.5|9292.8|9282.8|9292.9|9282.9|9292.3|9282.3|7
1629272780000|2021-08-18 07:46:20|9292.9|9282.9|9292.9|9282.9|9293.4|9283.4|9292.9|9282.9|4
1629272800000|2021-08-18 07:46:40|9293|9283|9294.1|9284.1|9294.1|9284.1|9293|9283|2
1629272810000|2021-08-18 07:46:50|9294|9284|9292.8|9282.8|9294|9284|9292.4|9282.4|4
1629272820000|2021-08-18 07:47:00|9294|9284|9293|9283|9294|9284|9292.5|9282.5|8
1629272830000|2021-08-18 07:47:10|9293.3|9283.3|9293.1|9283.1|9293.6|9283.6|9293.1|9283.1|5
1629272840000|2021-08-18 07:47:20|9293.3|9283.3|9294.9|9284.9|9294.9|9284.9|9293.3|9283.3|4
1629272850000|2021-08-18 07:47:30|9294.8|9284.8|9293.1|9283.1|9294.8|9284.8|9293.1|9283.1|3
1629272860000|2021-08-18 07:47:40|9293.3|9283.3|9293.6|9283.6|9293.6|9283.6|9293.3|9283.3|2
1629272870000|2021-08-18 07:47:50|9293.8|9283.8|9294|9284|9294|9284|9293.8|9283.8|2
1629272880000|2021-08-18 07:48:00|9293.8|9283.8|9293.5|9283.5|9293.8|9283.8|9293.1|9283.1|5
1629272890000|2021-08-18 07:48:10|9293.3|9283.3|9293|9283|9293.5|9283.5|9292.4|9282.4|10
1629272900000|2021-08-18 07:48:20|9293.3|9283.3|9293.3|9283.3|9293.6|9283.6|9293|9283|6
1629272910000|2021-08-18 07:48:30|9292|9282|9291.3|9281.3|9292|9282|9290.1|9280.1|4
1629272920000|2021-08-18 07:48:40|9291.1|9281.1|9291.3|9281.3|9291.3|9281.3|9291.1|9281.1|2
1629272930000|2021-08-18 07:48:50|9289.8|9279.8|9287.1|9277.1|9289.8|9279.8|9287.1|9277.1|6
1629272940000|2021-08-18 07:49:00|9287.4|9277.4|9287.8|9277.8|9288.6|9278.6|9287.4|9277.4|5
1629272950000|2021-08-18 07:49:10|9288|9278|9288.6|9278.6|9288.6|9278.6|9286.9|9276.9|12
1629272960000|2021-08-18 07:49:20|9289.1|9279.1|9287.9|9277.9|9289.1|9279.1|9287.9|9277.9|3
1629272980000|2021-08-18 07:49:40|9287.6|9277.6|9285.9|9275.9|9287.6|9277.6|9285.9|9275.9|2
1629272990000|2021-08-18 07:49:50|9286.3|9276.3|9285.9|9275.9|9286.3|9276.3|9285.4|9275.4|9
1629273000000|2021-08-18 07:50:00|9285.6|9275.6|9286|9276|9286|9276|9284.8|9274.8|4
1629273010000|2021-08-18 07:50:10|9285|9275|9286.4|9276.4|9286.5|9276.5|9285|9275|6
1629273040000|2021-08-18 07:50:40|9286.5|9276.5|9287.1|9277.1|9287.1|9277.1|9286.5|9276.5|2
1629273050000|2021-08-18 07:50:50|9286.9|9276.9|9286.9|9276.9|9286.9|9276.9|9286.5|9276.5|3
1629273060000|2021-08-18 07:51:00|9287.6|9277.6|9288.1|9278.1|9288.1|9278.1|9287.6|9277.6|2
1629273100000|2021-08-18 07:51:40|9288|9278|9283.9|9273.9|9288|9278|9283.9|9273.9|9
1629273110000|2021-08-18 07:51:50|9283.6|9273.6|9284.1|9274.1|9284.1|9274.1|9282.9|9272.9|6
1629273120000|2021-08-18 07:52:00|9283.9|9273.9|9284.1|9274.1|9284.4|9274.4|9283.9|9273.9|6
1629273130000|2021-08-18 07:52:10|9284.3|9274.3|9284.5|9274.5|9284.9|9274.9|9284.3|9274.3|3
1629273140000|2021-08-18 07:52:20|9284.9|9274.9|9284.8|9274.8|9285.1|9275.1|9284.8|9274.8|4
1629273150000|2021-08-18 07:52:30|9285|9275|9283.3|9273.3|9285.3|9275.3|9283.3|9273.3|7
1629273160000|2021-08-18 07:52:40|9283.1|9273.1|9283.3|9273.3|9283.5|9273.5|9282.9|9272.9|5
1629273180000|2021-08-18 07:53:00|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1629273190000|2021-08-18 07:53:10|9283.1|9273.1|9281.6|9271.6|9283.1|9273.1|9281.6|9271.6|5
1629273200000|2021-08-18 07:53:20|9281.1|9271.1|9281.6|9271.6|9281.9|9271.9|9281.1|9271.1|5
1629273210000|2021-08-18 07:53:30|9281.5|9271.5|9281.1|9271.1|9281.5|9271.5|9281.1|9271.1|3
1629273220000|2021-08-18 07:53:40|9280.6|9270.6|9282.3|9272.3|9282.3|9272.3|9280.6|9270.6|9
1629273230000|2021-08-18 07:53:50|9282.5|9272.5|9282.3|9272.3|9282.5|9272.5|9282.3|9272.3|2
1629273250000|2021-08-18 07:54:10|9282.4|9272.4|9282.5|9272.5|9282.6|9272.6|9282.4|9272.4|3
1629273260000|2021-08-18 07:54:20|9282.6|9272.6|9283.5|9273.5|9283.5|9273.5|9282.6|9272.6|3
1629273270000|2021-08-18 07:54:30|9283.6|9273.6|9284|9274|9284.3|9274.3|9283.6|9273.6|3
1629273280000|2021-08-18 07:54:40|9283.5|9273.5|9284|9274|9284|9274|9283.3|9273.3|6
1629273290000|2021-08-18 07:54:50|9283.8|9273.8|9284.3|9274.3|9284.3|9274.3|9283.5|9273.5|4
1629273300000|2021-08-18 07:55:00|9284|9274|9283.4|9273.4|9284|9274|9283.4|9273.4|3
1629273310000|2021-08-18 07:55:10|9283.5|9273.5|9284.6|9274.6|9284.6|9274.6|9283.5|9273.5|5
1629273320000|2021-08-18 07:55:20|9285.1|9275.1|9285.6|9275.6|9285.9|9275.9|9284.8|9274.8|12
1629273330000|2021-08-18 07:55:30|9285.4|9275.4|9283.3|9273.3|9285.4|9275.4|9283.3|9273.3|4
1629273340000|2021-08-18 07:55:40|9283.5|9273.5|9282.8|9272.8|9283.5|9273.5|9282.8|9272.8|3
1629273350000|2021-08-18 07:55:50|9282.5|9272.5|9282.3|9272.3|9282.5|9272.5|9281.9|9271.9|5
1629273360000|2021-08-18 07:56:00|9281|9271|9281|9271|9281.5|9271.5|9280.1|9270.1|16
1629273370000|2021-08-18 07:56:10|9280.8|9270.8|9281.1|9271.1|9281.6|9271.6|9280.5|9270.5|7
1629273380000|2021-08-18 07:56:20|9281.4|9271.4|9281.4|9271.4|9281.5|9271.5|9280.5|9270.5|9
1629273390000|2021-08-18 07:56:30|9281.9|9271.9|9281.5|9271.5|9282|9272|9281|9271|6
1629273400000|2021-08-18 07:56:40|9281.8|9271.8|9282.4|9272.4|9282.4|9272.4|9281.8|9271.8|2
1629273410000|2021-08-18 07:56:50|9282.3|9272.3|9282.3|9272.3|9282.3|9272.3|9282|9272|3
1629273420000|2021-08-18 07:57:00|9282|9272|9282.6|9272.6|9282.6|9272.6|9281.3|9271.3|8
1629273430000|2021-08-18 07:57:10|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|9282.4|9272.4|1
1629273440000|2021-08-18 07:57:20|9282.6|9272.6|9282.9|9272.9|9282.9|9272.9|9282.6|9272.6|2
1629273460000|2021-08-18 07:57:40|9282.6|9272.6|9282.9|9272.9|9282.9|9272.9|9282.4|9272.4|4
1629273470000|2021-08-18 07:57:50|9283|9273|9283.3|9273.3|9283.5|9273.5|9283|9273|4
1629273480000|2021-08-18 07:58:00|9283|9273|9283.4|9273.4|9283.4|9273.4|9282.9|9272.9|11
1629273490000|2021-08-18 07:58:10|9283.1|9273.1|9283|9273|9283.4|9273.4|9283|9273|5
1629273500000|2021-08-18 07:58:20|9283.1|9273.1|9283.1|9273.1|9283.4|9273.4|9283.1|9273.1|3
1629273510000|2021-08-18 07:58:30|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1629273520000|2021-08-18 07:58:40|9283.1|9273.1|9283.4|9273.4|9283.4|9273.4|9283.1|9273.1|4
1629273530000|2021-08-18 07:58:50|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1629273540000|2021-08-18 07:59:00|9283|9273|9283.8|9273.8|9284.1|9274.1|9282.8|9272.8|9
1629273550000|2021-08-18 07:59:10|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|9283.9|9273.9|3
1629273570000|2021-08-18 07:59:30|9283.9|9273.9|9284.1|9274.1|9284.1|9274.1|9283.9|9273.9|2
1629273580000|2021-08-18 07:59:40|9284.4|9274.4|9284.1|9274.1|9284.4|9274.4|9283.5|9273.5|6
1629273590000|2021-08-18 07:59:50|9284.3|9274.3|9286|9276|9286|9276|9284.3|9274.3|2
1629273600000|2021-08-18 08:00:00|9286.3|9276.3|9285.3|9275.3|9287|9277|9285.3|9275.3|4
1629273610000|2021-08-18 08:00:10|9285.1|9275.1|9275.9|9265.9|9285.1|9275.1|9275.9|9265.9|9
1629273620000|2021-08-18 08:00:20|9280.9|9270.9|9282.6|9272.6|9286.8|9276.8|9280.9|9270.9|14
1629273630000|2021-08-18 08:00:30|9282.5|9272.5|9281.5|9271.5|9282.5|9272.5|9280.9|9270.9|4
1629273640000|2021-08-18 08:00:40|9281.9|9271.9|9281.1|9271.1|9282.8|9272.8|9279.9|9269.9|19
1629273650000|2021-08-18 08:00:50|9281|9271|9282.8|9272.8|9284|9274|9280|9270|9
1629273660000|2021-08-18 08:01:00|9283|9273|9285|9275|9285|9275|9283|9273|9
1629273670000|2021-08-18 08:01:10|9285.1|9275.1|9286.1|9276.1|9286.1|9276.1|9284.6|9274.6|8
1629273680000|2021-08-18 08:01:20|9286|9276|9283.4|9273.4|9286|9276|9283.4|9273.4|6
1629273690000|2021-08-18 08:01:30|9283.3|9273.3|9280.3|9270.3|9283.3|9273.3|9280.3|9270.3|8
1629273700000|2021-08-18 08:01:40|9280.1|9270.1|9281|9271|9281|9271|9280|9270|7
1629273710000|2021-08-18 08:01:50|9281.3|9271.3|9281|9271|9281.3|9271.3|9281|9271|4
1629273720000|2021-08-18 08:02:00|9281.3|9271.3|9282|9272|9282.8|9272.8|9281|9271|6
1629273730000|2021-08-18 08:02:10|9281.9|9271.9|9282.4|9272.4|9282.4|9272.4|9281.1|9271.1|4
1629273740000|2021-08-18 08:02:20|9282.9|9272.9|9281.9|9271.9|9282.9|9272.9|9281.9|9271.9|4
1629273750000|2021-08-18 08:02:30|9282.4|9272.4|9281.9|9271.9|9282.4|9272.4|9281.9|9271.9|3
1629273760000|2021-08-18 08:02:40|9282.3|9272.3|9282.6|9272.6|9282.6|9272.6|9282.3|9272.3|3
1629273770000|2021-08-18 08:02:50|9282|9272|9282|9272|9282|9272|9282|9272|1
1629273780000|2021-08-18 08:03:00|9282.1|9272.1|9284.3|9274.3|9284.3|9274.3|9282.1|9272.1|7
1629273790000|2021-08-18 08:03:10|9284.4|9274.4|9284.8|9274.8|9285.4|9275.4|9284.4|9274.4|3
1629273800000|2021-08-18 08:03:20|9284.5|9274.5|9283.1|9273.1|9284.5|9274.5|9283.1|9273.1|5
1629273810000|2021-08-18 08:03:30|9283.5|9273.5|9283.3|9273.3|9285.1|9275.1|9283.3|9273.3|10
1629273820000|2021-08-18 08:03:40|9283.5|9273.5|9282.1|9272.1|9284.4|9274.4|9282.1|9272.1|6
1629273830000|2021-08-18 08:03:50|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|1
1629273840000|2021-08-18 08:04:00|9284.5|9274.5|9282.3|9272.3|9284.5|9274.5|9282.3|9272.3|6
1629273850000|2021-08-18 08:04:10|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|9282.1|9272.1|1
1629273860000|2021-08-18 08:04:20|9282.3|9272.3|9282.6|9272.6|9282.6|9272.6|9282.3|9272.3|3
1629273870000|2021-08-18 08:04:30|9282.9|9272.9|9286.4|9276.4|9286.5|9276.5|9282.9|9272.9|6
1629273880000|2021-08-18 08:04:40|9286.1|9276.1|9289.1|9279.1|9289.1|9279.1|9285.9|9275.9|12
1629273890000|2021-08-18 08:04:50|9289|9279|9291.4|9281.4|9291.4|9281.4|9288.9|9278.9|11
1629273900000|2021-08-18 08:05:00|9291.6|9281.6|9296.3|9286.3|9297.4|9287.4|9291.6|9281.6|15
1629273910000|2021-08-18 08:05:10|9296.5|9286.5|9297.1|9287.1|9297.6|9287.6|9296.5|9286.5|13
1629273920000|2021-08-18 08:05:20|9297|9287|9297.1|9287.1|9297.1|9287.1|9296.6|9286.6|7
1629273930000|2021-08-18 08:05:30|9297.4|9287.4|9295.8|9285.8|9297.6|9287.6|9295.8|9285.8|8
1629273940000|2021-08-18 08:05:40|9295.1|9285.1|9296.1|9286.1|9296.5|9286.5|9294.9|9284.9|8
1629273950000|2021-08-18 08:05:50|9296|9286|9295.4|9285.4|9296.8|9286.8|9295.3|9285.3|12
1629273960000|2021-08-18 08:06:00|9295.3|9285.3|9297|9287|9297.9|9287.9|9295.3|9285.3|15
1629273970000|2021-08-18 08:06:10|9296.8|9286.8|9297.9|9287.9|9297.9|9287.9|9296.8|9286.8|8
1629273980000|2021-08-18 08:06:20|9298.3|9288.3|9297.6|9287.6|9299.1|9289.1|9296.9|9286.9|14
1629273990000|2021-08-18 08:06:30|9296.8|9286.8|9295.6|9285.6|9296.8|9286.8|9295|9285|8
1629274000000|2021-08-18 08:06:40|9295.4|9285.4|9297.5|9287.5|9297.9|9287.9|9294.4|9284.4|15
1629274010000|2021-08-18 08:06:50|9297.9|9287.9|9298.5|9288.5|9299|9289|9297.6|9287.6|12
1629274020000|2021-08-18 08:07:00|9298.8|9288.8|9301.4|9291.4|9301.4|9291.4|9298.8|9288.8|5
1629274030000|2021-08-18 08:07:10|9301.6|9291.6|9299.4|9289.4|9301.6|9291.6|9298.8|9288.8|6
1629274040000|2021-08-18 08:07:20|9299|9289|9295.6|9285.6|9299|9289|9295.6|9285.6|5
1629274050000|2021-08-18 08:07:30|9294.8|9284.8|9295.8|9285.8|9297.1|9287.1|9294.8|9284.8|12
1629274060000|2021-08-18 08:07:40|9295.6|9285.6|9295.9|9285.9|9295.9|9285.9|9295.6|9285.6|3
1629274070000|2021-08-18 08:07:50|9296.1|9286.1|9299.4|9289.4|9299.4|9289.4|9296|9286|9
1629274080000|2021-08-18 08:08:00|9299.3|9289.3|9297.9|9287.9|9299.3|9289.3|9297.9|9287.9|5
1629274090000|2021-08-18 08:08:10|9298.3|9288.3|9298.6|9288.6|9299.6|9289.6|9298.3|9288.3|4
1629274100000|2021-08-18 08:08:20|9299|9289|9299|9289|9300.1|9290.1|9299|9289|5
1629274110000|2021-08-18 08:08:30|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1629274120000|2021-08-18 08:08:40|9299.4|9289.4|9303.3|9293.3|9303.3|9293.3|9299.4|9289.4|6
1629274130000|2021-08-18 08:08:50|9303.5|9293.5|9304.3|9294.3|9304.3|9294.3|9303.5|9293.5|3
1629274140000|2021-08-18 08:09:00|9304.1|9294.1|9304.1|9294.1|9304.1|9294.1|9304.1|9294.1|1
1629274150000|2021-08-18 08:09:10|9302.8|9292.8|9303.6|9293.6|9303.6|9293.6|9302.8|9292.8|2
1629274170000|2021-08-18 08:09:30|9305.5|9295.5|9305.1|9295.1|9305.9|9295.9|9305.1|9295.1|3
1629274180000|2021-08-18 08:09:40|9304.9|9294.9|9299.9|9289.9|9304.9|9294.9|9298.9|9288.9|14
1629274190000|2021-08-18 08:09:50|9299.6|9289.6|9296.4|9286.4|9299.6|9289.6|9296.3|9286.3|11
1629274200000|2021-08-18 08:10:00|9296.5|9286.5|9296.9|9286.9|9296.9|9286.9|9296.4|9286.4|3
1629274210000|2021-08-18 08:10:10|9296.8|9286.8|9295.4|9285.4|9296.8|9286.8|9295.4|9285.4|3
1629274220000|2021-08-18 08:10:20|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1629274230000|2021-08-18 08:10:30|9295.5|9285.5|9295.8|9285.8|9295.8|9285.8|9295.5|9285.5|2
1629274250000|2021-08-18 08:10:50|9295.5|9285.5|9295.3|9285.3|9295.6|9285.6|9294.9|9284.9|7
1629274260000|2021-08-18 08:11:00|9294.6|9284.6|9294.1|9284.1|9294.6|9284.6|9293.9|9283.9|3
1629274270000|2021-08-18 08:11:10|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1629274280000|2021-08-18 08:11:20|9294.5|9284.5|9291.5|9281.5|9294.9|9284.9|9291.5|9281.5|10
1629274290000|2021-08-18 08:11:30|9292.4|9282.4|9290.4|9280.4|9292.5|9282.5|9290.1|9280.1|5
1629274300000|2021-08-18 08:11:40|9290.3|9280.3|9288.8|9278.8|9290.3|9280.3|9288.8|9278.8|5
1629274310000|2021-08-18 08:11:50|9288.9|9278.9|9287.4|9277.4|9288.9|9278.9|9287.4|9277.4|4
1629274320000|2021-08-18 08:12:00|9287.1|9277.1|9285.9|9275.9|9287.1|9277.1|9285.9|9275.9|3
1629274330000|2021-08-18 08:12:10|9286.1|9276.1|9286.1|9276.1|9286.4|9276.4|9285.9|9275.9|5
1629274340000|2021-08-18 08:12:20|9281.4|9271.4|9280.6|9270.6|9281.8|9271.8|9280|9270|11
1629274350000|2021-08-18 08:12:30|9280.8|9270.8|9284.8|9274.8|9284.8|9274.8|9280.6|9270.6|15
1629274360000|2021-08-18 08:12:40|9284.5|9274.5|9284.8|9274.8|9285.3|9275.3|9284.5|9274.5|12
1629274370000|2021-08-18 08:12:50|9285|9275|9284.3|9274.3|9285.9|9275.9|9284.3|9274.3|5
1629274380000|2021-08-18 08:13:00|9284.5|9274.5|9285.4|9275.4|9285.4|9275.4|9284.5|9274.5|4
1629274390000|2021-08-18 08:13:10|9285.1|9275.1|9282.5|9272.5|9285.1|9275.1|9282|9272|9
1629274400000|2021-08-18 08:13:20|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1629274410000|2021-08-18 08:13:30|9282.5|9272.5|9282.1|9272.1|9282.5|9272.5|9282.1|9272.1|3
1629274420000|2021-08-18 08:13:40|9282|9272|9282|9272|9282|9272|9282|9272|1
1629274430000|2021-08-18 08:13:50|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|1
1629274440000|2021-08-18 08:14:00|9279.8|9269.8|9279.6|9269.6|9280.3|9270.3|9279.1|9269.1|9
1629274450000|2021-08-18 08:14:10|9279.9|9269.9|9279.8|9269.8|9279.9|9269.9|9279.8|9269.8|2
1629274460000|2021-08-18 08:14:20|9280.1|9270.1|9279.3|9269.3|9280.6|9270.6|9279.3|9269.3|6
1629274470000|2021-08-18 08:14:30|9279.6|9269.6|9279.6|9269.6|9279.8|9269.8|9279.6|9269.6|3
1629274480000|2021-08-18 08:14:40|9279.4|9269.4|9280.1|9270.1|9280.1|9270.1|9278.9|9268.9|8
1629274490000|2021-08-18 08:14:50|9280|9270|9280.3|9270.3|9280.3|9270.3|9279.9|9269.9|4
1629274500000|2021-08-18 08:15:00|9280|9270|9279.6|9269.6|9280|9270|9279.6|9269.6|3
1629274510000|2021-08-18 08:15:10|9279.4|9269.4|9279.4|9269.4|9280.6|9270.6|9279.1|9269.1|8
1629274520000|2021-08-18 08:15:20|9279.5|9269.5|9280.4|9270.4|9280.6|9270.6|9279.5|9269.5|7
1629274530000|2021-08-18 08:15:30|9280.5|9270.5|9280.6|9270.6|9280.9|9270.9|9280.5|9270.5|3
1629274540000|2021-08-18 08:15:40|9280.5|9270.5|9280.6|9270.6|9280.8|9270.8|9280.1|9270.1|6
1629274550000|2021-08-18 08:15:50|9280.3|9270.3|9280.1|9270.1|9280.3|9270.3|9280.1|9270.1|2
1629274560000|2021-08-18 08:16:00|9279.6|9269.6|9277.5|9267.5|9279.6|9269.6|9277.5|9267.5|11
1629274570000|2021-08-18 08:16:10|9277.3|9267.3|9276.4|9266.4|9277.3|9267.3|9276.4|9266.4|3
1629274580000|2021-08-18 08:16:20|9276.6|9266.6|9275.1|9265.1|9276.6|9266.6|9274.5|9264.5|8
1629274590000|2021-08-18 08:16:30|9275.4|9265.4|9275.8|9265.8|9276.3|9266.3|9275.4|9265.4|5
1629274600000|2021-08-18 08:16:40|9276.8|9266.8|9273.8|9263.8|9276.8|9266.8|9272.8|9262.8|12
1629274610000|2021-08-18 08:16:50|9273.5|9263.5|9274.6|9264.6|9274.6|9264.6|9273.3|9263.3|10
1629274620000|2021-08-18 08:17:00|9274.3|9264.3|9273.3|9263.3|9274.3|9264.3|9273.3|9263.3|5
1629274630000|2021-08-18 08:17:10|9273|9263|9274.3|9264.3|9274.3|9264.3|9273|9263|6
1629274640000|2021-08-18 08:17:20|9274.6|9264.6|9274.1|9264.1|9274.6|9264.6|9274.1|9264.1|3
1629274650000|2021-08-18 08:17:30|9273|9263|9271.8|9261.8|9273|9263|9271.8|9261.8|6
1629274660000|2021-08-18 08:17:40|9272.1|9262.1|9273.1|9263.1|9273.1|9263.1|9271.5|9261.5|8
1629274670000|2021-08-18 08:17:50|9273|9263|9269.8|9259.8|9273|9263|9269.8|9259.8|6
1629274680000|2021-08-18 08:18:00|9269.9|9259.9|9270.5|9260.5|9270.9|9260.9|9269.3|9259.3|9
1629274690000|2021-08-18 08:18:10|9270.3|9260.3|9270.4|9260.4|9270.5|9260.5|9268.9|9258.9|7
1629274700000|2021-08-18 08:18:20|9270.3|9260.3|9269.6|9259.6|9270.3|9260.3|9269|9259|10
1629274710000|2021-08-18 08:18:30|9269.9|9259.9|9270.4|9260.4|9270.4|9260.4|9269.9|9259.9|9
1629274720000|2021-08-18 08:18:40|9269.9|9259.9|9270.6|9260.6|9270.6|9260.6|9269.9|9259.9|4
1629274730000|2021-08-18 08:18:50|9270.8|9260.8|9270.5|9260.5|9271.1|9261.1|9270.5|9260.5|5
1629274740000|2021-08-18 08:19:00|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|1
1629274750000|2021-08-18 08:19:10|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|5
1629274760000|2021-08-18 08:19:20|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270|9260|6
1629274770000|2021-08-18 08:19:30|9271.1|9261.1|9270.9|9260.9|9271.1|9261.1|9270.9|9260.9|2
1629274780000|2021-08-18 08:19:40|9271.1|9261.1|9271.3|9261.3|9272.1|9262.1|9270.9|9260.9|7
1629274790000|2021-08-18 08:19:50|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1629274800000|2021-08-18 08:20:00|9272|9262|9272.3|9262.3|9272.8|9262.8|9272|9262|5
1629274810000|2021-08-18 08:20:10|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.3|9262.3|7
1629274820000|2021-08-18 08:20:20|9272.3|9262.3|9271.3|9261.3|9272.3|9262.3|9271.3|9261.3|8
1629274830000|2021-08-18 08:20:30|9271.5|9261.5|9269|9259|9272.3|9262.3|9269|9259|11
1629274840000|2021-08-18 08:20:40|9268.8|9258.8|9268.6|9258.6|9269|9259|9268.6|9258.6|4
1629274850000|2021-08-18 08:20:50|9268.5|9258.5|9268.3|9258.3|9268.8|9258.8|9268.3|9258.3|6
1629274860000|2021-08-18 08:21:00|9268.5|9258.5|9268.8|9258.8|9268.8|9258.8|9268.3|9258.3|4
1629274870000|2021-08-18 08:21:10|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1629274880000|2021-08-18 08:21:20|9268.8|9258.8|9271.8|9261.8|9271.8|9261.8|9268.8|9258.8|10
1629274890000|2021-08-18 08:21:30|9272|9262|9272.3|9262.3|9272.3|9262.3|9272|9262|2
1629274900000|2021-08-18 08:21:40|9272.6|9262.6|9272.6|9262.6|9272.8|9262.8|9272.6|9262.6|3
1629274910000|2021-08-18 08:21:50|9272.8|9262.8|9273.6|9263.6|9274.1|9264.1|9272.6|9262.6|6
1629274920000|2021-08-18 08:22:00|9274.6|9264.6|9275.1|9265.1|9275.1|9265.1|9274.6|9264.6|2
1629274930000|2021-08-18 08:22:10|9275.4|9265.4|9276|9266|9276|9266|9275.4|9265.4|4
1629274940000|2021-08-18 08:22:20|9276.3|9266.3|9273.8|9263.8|9276.3|9266.3|9273.6|9263.6|6
1629274950000|2021-08-18 08:22:30|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1629275000000|2021-08-18 08:23:20|9273.4|9263.4|9272.6|9262.6|9273.4|9263.4|9272.6|9262.6|5
1629275010000|2021-08-18 08:23:30|9272.4|9262.4|9271.6|9261.6|9272.4|9262.4|9271.6|9261.6|2
1629275030000|2021-08-18 08:23:50|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|1
1629275040000|2021-08-18 08:24:00|9272.1|9262.1|9272.4|9262.4|9272.4|9262.4|9272.1|9262.1|2
1629275050000|2021-08-18 08:24:10|9272.5|9262.5|9274.3|9264.3|9274.3|9264.3|9272.5|9262.5|5
1629275060000|2021-08-18 08:24:20|9274|9264|9273.1|9263.1|9274|9264|9273.1|9263.1|3
1629275070000|2021-08-18 08:24:30|9272.8|9262.8|9271.6|9261.6|9272.8|9262.8|9271.6|9261.6|3
1629275080000|2021-08-18 08:24:40|9271.4|9261.4|9270.6|9260.6|9271.4|9261.4|9270.6|9260.6|3
1629275090000|2021-08-18 08:24:50|9270.4|9260.4|9269.6|9259.6|9270.4|9260.4|9269.6|9259.6|2
1629275100000|2021-08-18 08:25:00|9269.5|9259.5|9268.8|9258.8|9269.5|9259.5|9268.8|9258.8|6
1629275110000|2021-08-18 08:25:10|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.4|9257.4|6
1629275120000|2021-08-18 08:25:20|9267.4|9257.4|9266.1|9256.1|9267.4|9257.4|9266|9256|6
1629275130000|2021-08-18 08:25:30|9266|9256|9265.8|9255.8|9266.4|9256.4|9265.8|9255.8|6
1629275140000|2021-08-18 08:25:40|9265.5|9255.5|9261.5|9251.5|9265.5|9255.5|9261.4|9251.4|11
1629275150000|2021-08-18 08:25:50|9261.6|9251.6|9262.4|9252.4|9262.4|9252.4|9260.6|9250.6|14
1629275160000|2021-08-18 08:26:00|9262.3|9252.3|9260|9250|9262.3|9252.3|9260|9250|4
1629275170000|2021-08-18 08:26:10|9260.3|9250.3|9262|9252|9262|9252|9260.3|9250.3|8
1629275180000|2021-08-18 08:26:20|9261.4|9251.4|9259.5|9249.5|9261.4|9251.4|9259.5|9249.5|7
1629275190000|2021-08-18 08:26:30|9259.1|9249.1|9259.1|9249.1|9259.4|9249.4|9259.1|9249.1|3
1629275200000|2021-08-18 08:26:40|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|9258.6|9248.6|3
1629275220000|2021-08-18 08:27:00|9259.4|9249.4|9262.4|9252.4|9262.8|9252.8|9259.4|9249.4|7
1629275230000|2021-08-18 08:27:10|9262.5|9252.5|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|5
1629275240000|2021-08-18 08:27:20|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|1
1629275250000|2021-08-18 08:27:30|9262.4|9252.4|9262.5|9252.5|9263.1|9253.1|9262.1|9252.1|7
1629275260000|2021-08-18 08:27:40|9262.8|9252.8|9262.4|9252.4|9262.8|9252.8|9262.4|9252.4|3
1629275270000|2021-08-18 08:27:50|9262.6|9252.6|9263|9253|9263|9253|9262.6|9252.6|3
1629275280000|2021-08-18 08:28:00|9263.3|9253.3|9262.8|9252.8|9263.3|9253.3|9262.8|9252.8|3
1629275290000|2021-08-18 08:28:10|9263|9253|9263|9253|9263|9253|9263|9253|1
1629275300000|2021-08-18 08:28:20|9263.1|9253.1|9263.6|9253.6|9263.6|9253.6|9263.1|9253.1|3
1629275310000|2021-08-18 08:28:30|9263.8|9253.8|9263|9253|9266.4|9256.4|9263|9253|11
1629275320000|2021-08-18 08:28:40|9262.8|9252.8|9263|9253|9263|9253|9262.8|9252.8|4
1629275330000|2021-08-18 08:28:50|9263.3|9253.3|9265.6|9255.6|9265.6|9255.6|9263.3|9253.3|6
1629275340000|2021-08-18 08:29:00|9264.8|9254.8|9264.6|9254.6|9264.9|9254.9|9263.8|9253.8|9
1629275350000|2021-08-18 08:29:10|9264.3|9254.3|9262.6|9252.6|9264.3|9254.3|9262.4|9252.4|7
1629275360000|2021-08-18 08:29:20|9262.4|9252.4|9262.6|9252.6|9262.8|9252.8|9262.1|9252.1|6
1629275370000|2021-08-18 08:29:30|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|1
1629275380000|2021-08-18 08:29:40|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|1
1629275400000|2021-08-18 08:30:00|9262.4|9252.4|9262.9|9252.9|9263.3|9253.3|9262.4|9252.4|6
1629275410000|2021-08-18 08:30:10|9262.8|9252.8|9262.9|9252.9|9262.9|9252.9|9262.8|9252.8|2
1629275420000|2021-08-18 08:30:20|9262.5|9252.5|9262.4|9252.4|9262.5|9252.5|9262.3|9252.3|3
1629275430000|2021-08-18 08:30:30|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1629275440000|2021-08-18 08:30:40|9262|9252|9261.6|9251.6|9262|9252|9261.6|9251.6|3
1629275450000|2021-08-18 08:30:50|9261|9251|9259.8|9249.8|9261|9251|9259.8|9249.8|3
1629275460000|2021-08-18 08:31:00|9259.5|9249.5|9260|9250|9260|9250|9258.9|9248.9|5
1629275470000|2021-08-18 08:31:10|9259.6|9249.6|9259.3|9249.3|9259.8|9249.8|9259.3|9249.3|5
1629275480000|2021-08-18 08:31:20|9259.4|9249.4|9259.8|9249.8|9259.8|9249.8|9259.4|9249.4|3
1629275490000|2021-08-18 08:31:30|9260.9|9250.9|9259.3|9249.3|9260.9|9250.9|9259.1|9249.1|8
1629275500000|2021-08-18 08:31:40|9259.1|9249.1|9258.8|9248.8|9259.1|9249.1|9258.5|9248.5|6
1629275510000|2021-08-18 08:31:50|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|9258.6|9248.6|1
1629275520000|2021-08-18 08:32:00|9258.4|9248.4|9258|9248|9258.6|9248.6|9257.8|9247.8|8
1629275530000|2021-08-18 08:32:10|9257.8|9247.8|9257.9|9247.9|9258.4|9248.4|9257.8|9247.8|5
1629275540000|2021-08-18 08:32:20|9258.1|9248.1|9257.4|9247.4|9258.5|9248.5|9257.3|9247.3|8
1629275550000|2021-08-18 08:32:30|9256.9|9246.9|9257.4|9247.4|9257.4|9247.4|9256.9|9246.9|2
1629275560000|2021-08-18 08:32:40|9257.5|9247.5|9256.3|9246.3|9257.5|9247.5|9256.3|9246.3|4
1629275570000|2021-08-18 08:32:50|9256.5|9246.5|9256.6|9246.6|9257.1|9247.1|9256.5|9246.5|6
1629275580000|2021-08-18 08:33:00|9256.5|9246.5|9256.6|9246.6|9256.6|9246.6|9256.5|9246.5|2
1629275600000|2021-08-18 08:33:20|9256.3|9246.3|9256.4|9246.4|9256.4|9246.4|9256.3|9246.3|2
1629275610000|2021-08-18 08:33:30|9256.6|9246.6|9256|9246|9256.9|9246.9|9255.8|9245.8|6
1629275620000|2021-08-18 08:33:40|9256.4|9246.4|9256.6|9246.6|9256.6|9246.6|9256.4|9246.4|2
1629275630000|2021-08-18 08:33:50|9257.1|9247.1|9256.6|9246.6|9257.1|9247.1|9256.5|9246.5|4
1629275640000|2021-08-18 08:34:00|9257.1|9247.1|9256.9|9246.9|9257.1|9247.1|9256.9|9246.9|2
1629275650000|2021-08-18 08:34:10|9257.1|9247.1|9257.4|9247.4|9257.4|9247.4|9257.1|9247.1|2
1629275660000|2021-08-18 08:34:20|9256.6|9246.6|9259.4|9249.4|9259.6|9249.6|9256.6|9246.6|6
1629275670000|2021-08-18 08:34:30|9259.1|9249.1|9257.4|9247.4|9259.4|9249.4|9257.4|9247.4|9
1629275680000|2021-08-18 08:34:40|9257.6|9247.6|9258.6|9248.6|9258.6|9248.6|9257.6|9247.6|5
1629275690000|2021-08-18 08:34:50|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9258.5|9248.5|6
1629275700000|2021-08-18 08:35:00|9259.4|9249.4|9258.4|9248.4|9259.4|9249.4|9258.3|9248.3|7
1629275710000|2021-08-18 08:35:10|9258.6|9248.6|9259.1|9249.1|9259.1|9249.1|9258.6|9248.6|4
1629275730000|2021-08-18 08:35:30|9258.9|9248.9|9258.6|9248.6|9258.9|9248.9|9258.6|9248.6|2
1629275740000|2021-08-18 08:35:40|9258.3|9248.3|9257.8|9247.8|9258.3|9248.3|9257.8|9247.8|3
1629275750000|2021-08-18 08:35:50|9257.4|9247.4|9256.6|9246.6|9257.4|9247.4|9256.6|9246.6|4
1629275760000|2021-08-18 08:36:00|9256.9|9246.9|9258.1|9248.1|9258.1|9248.1|9256.9|9246.9|2
1629275770000|2021-08-18 08:36:10|9259.1|9249.1|9259.3|9249.3|9259.3|9249.3|9258.9|9248.9|5
1629275780000|2021-08-18 08:36:20|9259.4|9249.4|9259.9|9249.9|9260.1|9250.1|9259.4|9249.4|4
1629275790000|2021-08-18 08:36:30|9260.1|9250.1|9260.6|9250.6|9260.9|9250.9|9260.1|9250.1|5
1629275800000|2021-08-18 08:36:40|9260.9|9250.9|9261.4|9251.4|9261.4|9251.4|9260.9|9250.9|3
1629275810000|2021-08-18 08:36:50|9261.3|9251.3|9262.1|9252.1|9262.1|9252.1|9261.3|9251.3|2
1629275820000|2021-08-18 08:37:00|9261.9|9251.9|9261.1|9251.1|9261.9|9251.9|9260.5|9250.5|6
1629275830000|2021-08-18 08:37:10|9261.4|9251.4|9262.6|9252.6|9262.6|9252.6|9261.4|9251.4|4
1629275840000|2021-08-18 08:37:20|9263.1|9253.1|9262.8|9252.8|9263.4|9253.4|9262.5|9252.5|8
1629275850000|2021-08-18 08:37:30|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|1
1629275860000|2021-08-18 08:37:40|9262.3|9252.3|9265.1|9255.1|9265.6|9255.6|9262|9252|6
1629275870000|2021-08-18 08:37:50|9265.4|9255.4|9260.8|9250.8|9265.4|9255.4|9260.8|9250.8|8
1629275880000|2021-08-18 08:38:00|9260.9|9250.9|9260.5|9250.5|9260.9|9250.9|9260.5|9250.5|5
1629275890000|2021-08-18 08:38:10|9260.6|9250.6|9261.1|9251.1|9261.1|9251.1|9260.6|9250.6|2
1629275900000|2021-08-18 08:38:20|9261.5|9251.5|9262.8|9252.8|9262.8|9252.8|9261.5|9251.5|6
1629275910000|2021-08-18 08:38:30|9262.5|9252.5|9261.8|9251.8|9262.5|9252.5|9261.8|9251.8|5
1629275920000|2021-08-18 08:38:40|9260.9|9250.9|9260.4|9250.4|9260.9|9250.9|9260.4|9250.4|3
1629275930000|2021-08-18 08:38:50|9260.3|9250.3|9260.4|9250.4|9260.4|9250.4|9259.5|9249.5|9
1629275940000|2021-08-18 08:39:00|9260.1|9250.1|9258.6|9248.6|9260.1|9250.1|9258.6|9248.6|10
1629275950000|2021-08-18 08:39:10|9258.5|9248.5|9259.3|9249.3|9259.3|9249.3|9258.5|9248.5|3
1629275960000|2021-08-18 08:39:20|9259.1|9249.1|9259.3|9249.3|9259.3|9249.3|9259|9249|3
1629275970000|2021-08-18 08:39:30|9259.4|9249.4|9259.6|9249.6|9259.6|9249.6|9259.4|9249.4|2
1629275980000|2021-08-18 08:39:40|9259.4|9249.4|9259.9|9249.9|9260.8|9250.8|9259.4|9249.4|5
1629275990000|2021-08-18 08:39:50|9260|9250|9259.9|9249.9|9260.5|9250.5|9259.3|9249.3|11
1629276000000|2021-08-18 08:40:00|9261.3|9251.3|9261.8|9251.8|9261.8|9251.8|9261.3|9251.3|2
1629276010000|2021-08-18 08:40:10|9261.5|9251.5|9260.9|9250.9|9261.5|9251.5|9260.3|9250.3|6
1629276020000|2021-08-18 08:40:20|9260.4|9250.4|9260.3|9250.3|9260.4|9250.4|9260.3|9250.3|2
1629276030000|2021-08-18 08:40:30|9260.4|9250.4|9260.5|9250.5|9260.5|9250.5|9260.4|9250.4|2
1629276040000|2021-08-18 08:40:40|9260.9|9250.9|9263|9253|9263.3|9253.3|9260.9|9250.9|5
1629276050000|2021-08-18 08:40:50|9262.8|9252.8|9262.4|9252.4|9262.8|9252.8|9262.4|9252.4|2
1629276060000|2021-08-18 08:41:00|9262|9252|9261.4|9251.4|9262|9252|9261.4|9251.4|2
1629276070000|2021-08-18 08:41:10|9261.3|9251.3|9259.6|9249.6|9261.3|9251.3|9259.5|9249.5|5
1629276080000|2021-08-18 08:41:20|9260.1|9250.1|9258.8|9248.8|9260.1|9250.1|9258.6|9248.6|7
1629276090000|2021-08-18 08:41:30|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|9258.9|9248.9|1
1629276100000|2021-08-18 08:41:40|9258.8|9248.8|9258.4|9248.4|9260.4|9250.4|9258.4|9248.4|5
1629276110000|2021-08-18 08:41:50|9258.6|9248.6|9260.4|9250.4|9260.4|9250.4|9258.6|9248.6|4
1629276120000|2021-08-18 08:42:00|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1629276130000|2021-08-18 08:42:10|9260|9250|9259.8|9249.8|9260|9250|9259.8|9249.8|2
1629276140000|2021-08-18 08:42:20|9259.5|9249.5|9259.8|9249.8|9259.8|9249.8|9259.5|9249.5|2
1629276150000|2021-08-18 08:42:30|9260|9250|9258.9|9248.9|9260|9250|9258.9|9248.9|4
1629276160000|2021-08-18 08:42:40|9259|9249|9258.9|9248.9|9259.5|9249.5|9258.9|9248.9|4
1629276170000|2021-08-18 08:42:50|9258.6|9248.6|9258.9|9248.9|9259.9|9249.9|9258.6|9248.6|10
1629276180000|2021-08-18 08:43:00|9259.1|9249.1|9259.4|9249.4|9259.4|9249.4|9258.9|9248.9|4
1629276190000|2021-08-18 08:43:10|9259.5|9249.5|9259|9249|9259.8|9249.8|9259|9249|4
1629276200000|2021-08-18 08:43:20|9258.8|9248.8|9258.1|9248.1|9258.8|9248.8|9258.1|9248.1|2
1629276210000|2021-08-18 08:43:30|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1629276220000|2021-08-18 08:43:40|9258.5|9248.5|9259|9249|9259|9249|9258.5|9248.5|4
1629276230000|2021-08-18 08:43:50|9259.9|9249.9|9259.8|9249.8|9260.4|9250.4|9259.8|9249.8|3
1629276240000|2021-08-18 08:44:00|9259.5|9249.5|9260|9250|9260|9250|9259|9249|4
1629276250000|2021-08-18 08:44:10|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|1
1629276260000|2021-08-18 08:44:20|9259|9249|9258.8|9248.8|9259|9249|9258.8|9248.8|2
1629276270000|2021-08-18 08:44:30|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1629276290000|2021-08-18 08:44:50|9258.4|9248.4|9258.9|9248.9|9260.1|9250.1|9258.4|9248.4|9
1629276300000|2021-08-18 08:45:00|9259.1|9249.1|9258.8|9248.8|9259.1|9249.1|9258.8|9248.8|4
1629276310000|2021-08-18 08:45:10|9259.1|9249.1|9259.6|9249.6|9259.6|9249.6|9258.8|9248.8|5
1629276320000|2021-08-18 08:45:20|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.1|9249.1|6
1629276330000|2021-08-18 08:45:30|9259.8|9249.8|9258.9|9248.9|9259.8|9249.8|9258.8|9248.8|4
1629276340000|2021-08-18 08:45:40|9258.8|9248.8|9258.5|9248.5|9258.8|9248.8|9258.5|9248.5|2
1629276350000|2021-08-18 08:45:50|9258.4|9248.4|9259.3|9249.3|9259.4|9249.4|9258.4|9248.4|5
1629276360000|2021-08-18 08:46:00|9258.9|9248.9|9258.8|9248.8|9259.3|9249.3|9258.5|9248.5|7
1629276370000|2021-08-18 08:46:10|9259|9249|9258.8|9248.8|9259.3|9249.3|9258.6|9248.6|6
1629276380000|2021-08-18 08:46:20|9259|9249|9261.1|9251.1|9261.1|9251.1|9259|9249|8
1629276390000|2021-08-18 08:46:30|9261.3|9251.3|9261|9251|9261.3|9251.3|9260.5|9250.5|5
1629276400000|2021-08-18 08:46:40|9259.9|9249.9|9261|9251|9261|9251|9259.6|9249.6|6
1629276410000|2021-08-18 08:46:50|9260.8|9250.8|9261.3|9251.3|9261.3|9251.3|9259.8|9249.8|11
1629276420000|2021-08-18 08:47:00|9261.8|9251.8|9260.5|9250.5|9261.8|9251.8|9260.4|9250.4|5
1629276430000|2021-08-18 08:47:10|9260.9|9250.9|9261.8|9251.8|9262|9252|9260.5|9250.5|8
1629276440000|2021-08-18 08:47:20|9261.9|9251.9|9261|9251|9262.1|9252.1|9260.6|9250.6|5
1629276450000|2021-08-18 08:47:30|9260.9|9250.9|9261.1|9251.1|9261.6|9251.6|9260.8|9250.8|9
1629276460000|2021-08-18 08:47:40|9260.8|9250.8|9260.9|9250.9|9261.1|9251.1|9260.8|9250.8|4
1629276470000|2021-08-18 08:47:50|9261.1|9251.1|9262.8|9252.8|9262.8|9252.8|9261.1|9251.1|4
1629276480000|2021-08-18 08:48:00|9263|9253|9261.8|9251.8|9263|9253|9261.8|9251.8|5
1629276490000|2021-08-18 08:48:10|9262.1|9252.1|9262|9252|9262.6|9252.6|9261.8|9251.8|6
1629276500000|2021-08-18 08:48:20|9261.8|9251.8|9261.4|9251.4|9261.8|9251.8|9261.1|9251.1|4
1629276510000|2021-08-18 08:48:30|9261.3|9251.3|9260.8|9250.8|9261.3|9251.3|9260.6|9250.6|3
1629276520000|2021-08-18 08:48:40|9260.9|9250.9|9261|9251|9261|9251|9260.9|9250.9|2
1629276540000|2021-08-18 08:49:00|9261.1|9251.1|9261.9|9251.9|9262.1|9252.1|9261.1|9251.1|3
1629276550000|2021-08-18 08:49:10|9262.1|9252.1|9262.4|9252.4|9262.9|9252.9|9262.1|9252.1|4
1629276560000|2021-08-18 08:49:20|9262|9252|9262|9252|9262|9252|9262|9252|1
1629276580000|2021-08-18 08:49:40|9262.1|9252.1|9262.5|9252.5|9262.5|9252.5|9261.6|9251.6|9
1629276590000|2021-08-18 08:49:50|9262.9|9252.9|9262|9252|9262.9|9252.9|9262|9252|2
1629276600000|2021-08-18 08:50:00|9261.6|9251.6|9261.8|9251.8|9261.8|9251.8|9261.4|9251.4|4
1629276610000|2021-08-18 08:50:10|9262.5|9252.5|9261.4|9251.4|9262.5|9252.5|9261.4|9251.4|4
1629276630000|2021-08-18 08:50:30|9261.6|9251.6|9261.4|9251.4|9261.8|9251.8|9261.4|9251.4|4
1629276660000|2021-08-18 08:51:00|9261.1|9251.1|9260|9250|9261.1|9251.1|9259.8|9249.8|7
1629276670000|2021-08-18 08:51:10|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|1
1629276680000|2021-08-18 08:51:20|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1629276690000|2021-08-18 08:51:30|9260.1|9250.1|9259.8|9249.8|9260.9|9250.9|9259.8|9249.8|8
1629276700000|2021-08-18 08:51:40|9259.3|9249.3|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|4
1629276720000|2021-08-18 08:52:00|9258.9|9248.9|9260.1|9250.1|9260.3|9250.3|9258.9|9248.9|7
1629276730000|2021-08-18 08:52:10|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1629276740000|2021-08-18 08:52:20|9260|9250|9260|9250|9260|9250|9260|9250|1
1629276750000|2021-08-18 08:52:30|9260.5|9250.5|9260.4|9250.4|9261.1|9251.1|9260.4|9250.4|4
1629276760000|2021-08-18 08:52:40|9260.3|9250.3|9259.5|9249.5|9260.3|9250.3|9259.5|9249.5|3
1629276770000|2021-08-18 08:52:50|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|9259.6|9249.6|1
1629276780000|2021-08-18 08:53:00|9259.9|9249.9|9260.9|9250.9|9260.9|9250.9|9259.9|9249.9|2
1629276790000|2021-08-18 08:53:10|9261.1|9251.1|9261.6|9251.6|9261.6|9251.6|9261.1|9251.1|2
1629276800000|2021-08-18 08:53:20|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|1
1629276810000|2021-08-18 08:53:30|9259.4|9249.4|9258.5|9248.5|9259.4|9249.4|9258.5|9248.5|2
1629276820000|2021-08-18 08:53:40|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1629276830000|2021-08-18 08:53:50|9258.5|9248.5|9261.8|9251.8|9261.8|9251.8|9258.5|9248.5|16
1629276840000|2021-08-18 08:54:00|9261.5|9251.5|9260.6|9250.6|9261.5|9251.5|9260.4|9250.4|8
1629276850000|2021-08-18 08:54:10|9260.4|9250.4|9261.8|9251.8|9261.8|9251.8|9260.4|9250.4|5
1629276860000|2021-08-18 08:54:20|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1629276870000|2021-08-18 08:54:30|9261.3|9251.3|9261|9251|9261.3|9251.3|9260.3|9250.3|4
1629276880000|2021-08-18 08:54:40|9260.8|9250.8|9259.8|9249.8|9260.8|9250.8|9259.8|9249.8|4
1629276890000|2021-08-18 08:54:50|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|9259.4|9249.4|1
1629276900000|2021-08-18 08:55:00|9259.8|9249.8|9259.5|9249.5|9259.8|9249.8|9259.5|9249.5|2
1629276910000|2021-08-18 08:55:10|9259.6|9249.6|9259.1|9249.1|9259.6|9249.6|9259.1|9249.1|3
1629276920000|2021-08-18 08:55:20|9259.3|9249.3|9259.1|9249.1|9259.3|9249.3|9259|9249|3
1629276930000|2021-08-18 08:55:30|9259.4|9249.4|9259|9249|9259.4|9249.4|9258.8|9248.8|4
1629276950000|2021-08-18 08:55:50|9258.8|9248.8|9256.4|9246.4|9258.8|9248.8|9256.4|9246.4|8
1629276960000|2021-08-18 08:56:00|9256.1|9246.1|9255.5|9245.5|9256.1|9246.1|9255.5|9245.5|2
1629276970000|2021-08-18 08:56:10|9255.9|9245.9|9246.8|9236.8|9255.9|9245.9|9246.8|9236.8|13
1629276980000|2021-08-18 08:56:20|9246.3|9236.3|9246.6|9236.6|9247.4|9237.4|9246|9236|12
1629276990000|2021-08-18 08:56:30|9246.9|9236.9|9247.5|9237.5|9247.5|9237.5|9245.8|9235.8|8
1629277010000|2021-08-18 08:56:50|9247.3|9237.3|9246.6|9236.6|9247.4|9237.4|9246.5|9236.5|7
1629277030000|2021-08-18 08:57:10|9246.9|9236.9|9246.6|9236.6|9247.4|9237.4|9246.3|9236.3|4
1629277040000|2021-08-18 08:57:20|9246.9|9236.9|9247.6|9237.6|9247.6|9237.6|9246.9|9236.9|7
1629277050000|2021-08-18 08:57:30|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1629277060000|2021-08-18 08:57:40|9247.9|9237.9|9246.8|9236.8|9247.9|9237.9|9245.9|9235.9|8
1629277070000|2021-08-18 08:57:50|9246|9236|9247.1|9237.1|9247.1|9237.1|9246|9236|4
1629277080000|2021-08-18 08:58:00|9247|9237|9247|9237|9247.1|9237.1|9246.8|9236.8|5
1629277090000|2021-08-18 08:58:10|9247.6|9237.6|9247.6|9237.6|9247.9|9237.9|9247.1|9237.1|7
1629277100000|2021-08-18 08:58:20|9247.8|9237.8|9249.1|9239.1|9249.1|9239.1|9247.8|9237.8|6
1629277110000|2021-08-18 08:58:30|9248.9|9238.9|9249.6|9239.6|9250|9240|9248.9|9238.9|8
1629277120000|2021-08-18 08:58:40|9249.4|9239.4|9250.3|9240.3|9250.3|9240.3|9249.3|9239.3|7
1629277130000|2021-08-18 08:58:50|9250|9240|9249|9239|9250|9240|9247.8|9237.8|7
1629277140000|2021-08-18 08:59:00|9249.1|9239.1|9251|9241|9251.8|9241.8|9249.1|9239.1|12
1629277150000|2021-08-18 08:59:10|9251.1|9241.1|9251|9241|9253|9243|9251|9241|6
1629277160000|2021-08-18 08:59:20|9251.3|9241.3|9252|9242|9252.8|9242.8|9251.3|9241.3|4
1629277170000|2021-08-18 08:59:30|9251.8|9241.8|9250.9|9240.9|9251.8|9241.8|9250.9|9240.9|4
1629277180000|2021-08-18 08:59:40|9251|9241|9251.9|9241.9|9253|9243|9251|9241|5
1629277190000|2021-08-18 08:59:50|9252.3|9242.3|9252.1|9242.1|9252.3|9242.3|9252.1|9242.1|2
1629277200000|2021-08-18 09:00:00|9251.9|9241.9|9252.8|9242.8|9252.8|9242.8|9251.9|9241.9|3
1629277210000|2021-08-18 09:00:10|9252.5|9242.5|9251.8|9241.8|9252.5|9242.5|9251.8|9241.8|8
1629277220000|2021-08-18 09:00:20|9251|9241|9251|9241|9251.5|9241.5|9251|9241|4
1629277230000|2021-08-18 09:00:30|9250.9|9240.9|9251.4|9241.4|9251.4|9241.4|9250.9|9240.9|2
1629277240000|2021-08-18 09:00:40|9251.9|9241.9|9252|9242|9252|9242|9251.9|9241.9|2
1629277250000|2021-08-18 09:00:50|9251.9|9241.9|9250.9|9240.9|9252.5|9242.5|9250.9|9240.9|5
1629277260000|2021-08-18 09:01:00|9251|9241|9254.4|9244.4|9254.6|9244.6|9251|9241|8
1629277270000|2021-08-18 09:01:10|9254.1|9244.1|9254.6|9244.6|9255.1|9245.1|9253.6|9243.6|8
1629277280000|2021-08-18 09:01:20|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|1
1629277290000|2021-08-18 09:01:30|9254.1|9244.1|9253.3|9243.3|9254.1|9244.1|9253.3|9243.3|2
1629277300000|2021-08-18 09:01:40|9253.4|9243.4|9253.6|9243.6|9253.6|9243.6|9253.4|9243.4|2
1629277310000|2021-08-18 09:01:50|9253.4|9243.4|9254.3|9244.3|9254.3|9244.3|9253.4|9243.4|4
1629277320000|2021-08-18 09:02:00|9254.4|9244.4|9255.8|9245.8|9255.9|9245.9|9254.1|9244.1|6
1629277330000|2021-08-18 09:02:10|9255.6|9245.6|9254.5|9244.5|9255.6|9245.6|9253.9|9243.9|6
1629277340000|2021-08-18 09:02:20|9254.9|9244.9|9255.4|9245.4|9255.9|9245.9|9254.9|9244.9|10
1629277350000|2021-08-18 09:02:30|9255.3|9245.3|9256.3|9246.3|9256.3|9246.3|9254.4|9244.4|5
1629277360000|2021-08-18 09:02:40|9256.4|9246.4|9255.3|9245.3|9256.4|9246.4|9255.3|9245.3|6
1629277370000|2021-08-18 09:02:50|9254.6|9244.6|9255.4|9245.4|9255.4|9245.4|9254.4|9244.4|5
1629277380000|2021-08-18 09:03:00|9255.6|9245.6|9255.4|9245.4|9256.1|9246.1|9255.4|9245.4|8
1629277390000|2021-08-18 09:03:10|9255.1|9245.1|9254.4|9244.4|9255.1|9245.1|9254.4|9244.4|2
1629277400000|2021-08-18 09:03:20|9254.6|9244.6|9254.8|9244.8|9254.8|9244.8|9254.6|9244.6|2
1629277410000|2021-08-18 09:03:30|9254.6|9244.6|9254.4|9244.4|9254.6|9244.6|9254.1|9244.1|4
1629277430000|2021-08-18 09:03:50|9254.5|9244.5|9254.4|9244.4|9255|9245|9254.4|9244.4|4
1629277440000|2021-08-18 09:04:00|9254.1|9244.1|9254.1|9244.1|9254.5|9244.5|9254.1|9244.1|4
1629277450000|2021-08-18 09:04:10|9254.4|9244.4|9253.1|9243.1|9254.4|9244.4|9253.1|9243.1|3
1629277460000|2021-08-18 09:04:20|9252.8|9242.8|9253.1|9243.1|9253.1|9243.1|9252.8|9242.8|2
1629277470000|2021-08-18 09:04:30|9253.5|9243.5|9253.3|9243.3|9253.5|9243.5|9253.3|9243.3|2
1629277490000|2021-08-18 09:04:50|9253.1|9243.1|9250.6|9240.6|9253.1|9243.1|9250.3|9240.3|7
1629277500000|2021-08-18 09:05:00|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1629277510000|2021-08-18 09:05:10|9250.5|9240.5|9250.4|9240.4|9251.9|9241.9|9250.4|9240.4|9
1629277520000|2021-08-18 09:05:20|9250.5|9240.5|9249.6|9239.6|9250.8|9240.8|9249.1|9239.1|8
1629277530000|2021-08-18 09:05:30|9249.4|9239.4|9249.9|9239.9|9250.9|9240.9|9248.9|9238.9|14
1629277540000|2021-08-18 09:05:40|9250|9240|9248.9|9238.9|9250|9240|9248.9|9238.9|4
1629277550000|2021-08-18 09:05:50|9248.8|9238.8|9248.5|9238.5|9249.1|9239.1|9248.5|9238.5|4
1629277560000|2021-08-18 09:06:00|9248.3|9238.3|9247.1|9237.1|9248.3|9238.3|9247.1|9237.1|5
1629277570000|2021-08-18 09:06:10|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.3|9237.3|3
1629277580000|2021-08-18 09:06:20|9247.1|9237.1|9246.9|9236.9|9247.5|9237.5|9246.9|9236.9|4
1629277590000|2021-08-18 09:06:30|9246.6|9236.6|9245.8|9235.8|9246.6|9236.6|9245.8|9235.8|2
1629277600000|2021-08-18 09:06:40|9245.9|9235.9|9246.8|9236.8|9246.8|9236.8|9245.9|9235.9|5
1629277610000|2021-08-18 09:06:50|9246.4|9236.4|9245.5|9235.5|9246.4|9236.4|9245.5|9235.5|4
1629277620000|2021-08-18 09:07:00|9245.3|9235.3|9245.8|9235.8|9245.8|9235.8|9245.3|9235.3|2
1629277630000|2021-08-18 09:07:10|9245.5|9235.5|9245.8|9235.8|9245.8|9235.8|9245.3|9235.3|7
1629277640000|2021-08-18 09:07:20|9245.5|9235.5|9241.3|9231.3|9245.5|9235.5|9241|9231|11
1629277650000|2021-08-18 09:07:30|9241|9231|9241.4|9231.4|9242|9232|9240|9230|11
1629277660000|2021-08-18 09:07:40|9240.6|9230.6|9239.8|9229.8|9240.6|9230.6|9239|9229|6
1629277670000|2021-08-18 09:07:50|9239.5|9229.5|9238.9|9228.9|9239.5|9229.5|9238.3|9228.3|9
1629277680000|2021-08-18 09:08:00|9238.5|9228.5|9239.4|9229.4|9240.1|9230.1|9238.5|9228.5|10
1629277690000|2021-08-18 09:08:10|9239.6|9229.6|9239.3|9229.3|9240.6|9230.6|9238.9|9228.9|9
1629277700000|2021-08-18 09:08:20|9239.5|9229.5|9239.8|9229.8|9240|9230|9239|9229|10
1629277710000|2021-08-18 09:08:30|9240|9230|9241.1|9231.1|9241.1|9231.1|9239.8|9229.8|10
1629277720000|2021-08-18 09:08:40|9240.9|9230.9|9243|9233|9243|9233|9240.9|9230.9|7
1629277730000|2021-08-18 09:08:50|9242.8|9232.8|9243|9233|9245|9235|9242.8|9232.8|12
1629277740000|2021-08-18 09:09:00|9244.3|9234.3|9243|9233|9244.3|9234.3|9242.8|9232.8|9
1629277750000|2021-08-18 09:09:10|9243.3|9233.3|9244.3|9234.3|9244.3|9234.3|9243.3|9233.3|3
1629277760000|2021-08-18 09:09:20|9244.1|9234.1|9243.6|9233.6|9244.3|9234.3|9243.6|9233.6|5
1629277770000|2021-08-18 09:09:30|9243.5|9233.5|9244.1|9234.1|9244.1|9234.1|9242.5|9232.5|6
1629277780000|2021-08-18 09:09:40|9244|9234|9241|9231|9244|9234|9241|9231|10
1629277790000|2021-08-18 09:09:50|9241.3|9231.3|9241.6|9231.6|9241.6|9231.6|9241.3|9231.3|3
1629277800000|2021-08-18 09:10:00|9241.4|9231.4|9241.3|9231.3|9241.4|9231.4|9240.8|9230.8|4
1629277810000|2021-08-18 09:10:10|9241.5|9231.5|9238.5|9228.5|9241.5|9231.5|9238.5|9228.5|5
1629277820000|2021-08-18 09:10:20|9238.4|9228.4|9235.6|9225.6|9238.8|9228.8|9235.6|9225.6|10
1629277830000|2021-08-18 09:10:30|9235.8|9225.8|9238.1|9228.1|9238.8|9228.8|9235.8|9225.8|11
1629277840000|2021-08-18 09:10:40|9238|9228|9238.1|9228.1|9238.1|9228.1|9237.8|9227.8|4
1629277850000|2021-08-18 09:10:50|9238.4|9228.4|9237.9|9227.9|9238.4|9228.4|9237.9|9227.9|4
1629277860000|2021-08-18 09:11:00|9237.3|9227.3|9237.4|9227.4|9238.5|9228.5|9237.3|9227.3|8
1629277870000|2021-08-18 09:11:10|9237.1|9227.1|9238.3|9228.3|9238.6|9228.6|9237|9227|8
1629277890000|2021-08-18 09:11:30|9238.4|9228.4|9239.6|9229.6|9239.6|9229.6|9238.4|9228.4|4
1629277900000|2021-08-18 09:11:40|9240|9230|9240.4|9230.4|9240.4|9230.4|9239.8|9229.8|4
1629277910000|2021-08-18 09:11:50|9239.9|9229.9|9239.5|9229.5|9239.9|9229.9|9238.3|9228.3|6
1629277920000|2021-08-18 09:12:00|9239.8|9229.8|9239|9229|9239.8|9229.8|9238|9228|7
1629277930000|2021-08-18 09:12:10|9238.8|9228.8|9239|9229|9239.4|9229.4|9238.5|9228.5|9
1629277940000|2021-08-18 09:12:20|9239.3|9229.3|9239.8|9229.8|9239.8|9229.8|9238.8|9228.8|6
1629277950000|2021-08-18 09:12:30|9239.5|9229.5|9240.1|9230.1|9240.1|9230.1|9239.5|9229.5|7
1629277960000|2021-08-18 09:12:40|9240.3|9230.3|9241|9231|9241.4|9231.4|9240.3|9230.3|5
1629277970000|2021-08-18 09:12:50|9241.1|9231.1|9240.4|9230.4|9241.1|9231.1|9240.4|9230.4|6
1629277980000|2021-08-18 09:13:00|9239.9|9229.9|9236.4|9226.4|9239.9|9229.9|9236.4|9226.4|2
1629277990000|2021-08-18 09:13:10|9236.6|9226.6|9237.5|9227.5|9237.5|9227.5|9236.5|9226.5|8
1629278000000|2021-08-18 09:13:20|9237.6|9227.6|9237.9|9227.9|9238.9|9228.9|9237.6|9227.6|7
1629278010000|2021-08-18 09:13:30|9237.5|9227.5|9237.3|9227.3|9237.5|9227.5|9237.3|9227.3|2
1629278020000|2021-08-18 09:13:40|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1629278030000|2021-08-18 09:13:50|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|1
1629278040000|2021-08-18 09:14:00|9237.4|9227.4|9237.1|9227.1|9237.4|9227.4|9237.1|9227.1|2
1629278050000|2021-08-18 09:14:10|9237.4|9227.4|9239.6|9229.6|9240|9230|9237.4|9227.4|9
1629278060000|2021-08-18 09:14:20|9239.9|9229.9|9237.1|9227.1|9240|9230|9235.9|9225.9|14
1629278070000|2021-08-18 09:14:30|9237|9227|9237.1|9227.1|9237.1|9227.1|9237|9227|2
1629278080000|2021-08-18 09:14:40|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|2
1629278090000|2021-08-18 09:14:50|9237.3|9227.3|9237.1|9227.1|9237.5|9227.5|9237.1|9227.1|10
1629278100000|2021-08-18 09:15:00|9237.4|9227.4|9237.9|9227.9|9237.9|9227.9|9237.1|9227.1|7
1629278110000|2021-08-18 09:15:10|9238|9228|9238.1|9228.1|9238.4|9228.4|9238|9228|9
1629278120000|2021-08-18 09:15:20|9238.4|9228.4|9237.9|9227.9|9238.4|9228.4|9237.9|9227.9|3
1629278130000|2021-08-18 09:15:30|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1629278140000|2021-08-18 09:15:40|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1629278150000|2021-08-18 09:15:50|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9237.9|9227.9|3
1629278160000|2021-08-18 09:16:00|9237.9|9227.9|9236.8|9226.8|9237.9|9227.9|9236.8|9226.8|6
1629278170000|2021-08-18 09:16:10|9237|9227|9238.1|9228.1|9238.1|9228.1|9237|9227|5
1629278180000|2021-08-18 09:16:20|9237.9|9227.9|9238.3|9228.3|9238.9|9228.9|9237.9|9227.9|5
1629278190000|2021-08-18 09:16:30|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1629278200000|2021-08-18 09:16:40|9238.3|9228.3|9239.3|9229.3|9239.6|9229.6|9238.3|9228.3|8
1629278210000|2021-08-18 09:16:50|9239.6|9229.6|9239.4|9229.4|9239.6|9229.6|9239.4|9229.4|2
1629278220000|2021-08-18 09:17:00|9239.6|9229.6|9238.9|9228.9|9240.6|9230.6|9238.9|9228.9|6
1629278230000|2021-08-18 09:17:10|9239|9229|9243|9233|9243|9233|9239|9229|8
1629278240000|2021-08-18 09:17:20|9242.9|9232.9|9242.8|9232.8|9242.9|9232.9|9242.1|9232.1|5
1629278250000|2021-08-18 09:17:30|9244|9234|9246.6|9236.6|9247.3|9237.3|9244|9234|6
1629278260000|2021-08-18 09:17:40|9246.9|9236.9|9245.8|9235.8|9246.9|9236.9|9245.4|9235.4|4
1629278270000|2021-08-18 09:17:50|9245.9|9235.9|9245.6|9235.6|9245.9|9235.9|9245.6|9235.6|6
1629278280000|2021-08-18 09:18:00|9246|9236|9248|9238|9248|9238|9246|9236|10
1629278290000|2021-08-18 09:18:10|9248.1|9238.1|9249.8|9239.8|9250|9240|9248.1|9238.1|7
1629278300000|2021-08-18 09:18:20|9249.6|9239.6|9249|9239|9249.6|9239.6|9248.1|9238.1|12
1629278310000|2021-08-18 09:18:30|9248.3|9238.3|9245.5|9235.5|9248.3|9238.3|9245.3|9235.3|13
1629278320000|2021-08-18 09:18:40|9248.9|9238.9|9249.4|9239.4|9249.4|9239.4|9248.9|9238.9|3
1629278330000|2021-08-18 09:18:50|9250.3|9240.3|9252|9242|9252|9242|9250.3|9240.3|5
1629278340000|2021-08-18 09:19:00|9252.1|9242.1|9252.3|9242.3|9253.4|9243.4|9251.6|9241.6|10
1629278350000|2021-08-18 09:19:10|9253.1|9243.1|9255.9|9245.9|9255.9|9245.9|9253.1|9243.1|9
1629278360000|2021-08-18 09:19:20|9255.6|9245.6|9256.4|9246.4|9256.4|9246.4|9255|9245|13
1629278370000|2021-08-18 09:19:30|9256.1|9246.1|9257.5|9247.5|9257.6|9247.6|9256.1|9246.1|8
1629278380000|2021-08-18 09:19:40|9258|9248|9255.9|9245.9|9258.3|9248.3|9255.9|9245.9|6
1629278390000|2021-08-18 09:19:50|9256|9246|9256.9|9246.9|9257.4|9247.4|9256|9246|6
1629278400000|2021-08-18 09:20:00|9256.8|9246.8|9256.6|9246.6|9256.8|9246.8|9256.6|9246.6|2
1629278410000|2021-08-18 09:20:10|9256|9246|9255.3|9245.3|9256|9246|9255.3|9245.3|2
1629278420000|2021-08-18 09:20:20|9255.1|9245.1|9254.8|9244.8|9255.1|9245.1|9254|9244|5
1629278430000|2021-08-18 09:20:30|9255|9245|9254.5|9244.5|9256.1|9246.1|9254.5|9244.5|7
1629278450000|2021-08-18 09:20:50|9255.9|9245.9|9254.8|9244.8|9255.9|9245.9|9254.8|9244.8|2
1629278460000|2021-08-18 09:21:00|9255|9245|9253|9243|9255|9245|9253|9243|6
1629278470000|2021-08-18 09:21:10|9252.8|9242.8|9252.8|9242.8|9252.9|9242.9|9252.8|9242.8|3
1629278480000|2021-08-18 09:21:20|9252.4|9242.4|9248.5|9238.5|9252.4|9242.4|9248.1|9238.1|8
1629278490000|2021-08-18 09:21:30|9248.4|9238.4|9249.3|9239.3|9249.5|9239.5|9247.4|9237.4|10
1629278500000|2021-08-18 09:21:40|9249.8|9239.8|9250.3|9240.3|9250.4|9240.4|9249.8|9239.8|4
1629278510000|2021-08-18 09:21:50|9249.6|9239.6|9250.6|9240.6|9250.8|9240.8|9249.6|9239.6|4
1629278520000|2021-08-18 09:22:00|9250.5|9240.5|9249.5|9239.5|9250.5|9240.5|9249.5|9239.5|4
1629278530000|2021-08-18 09:22:10|9249.3|9239.3|9249|9239|9249.4|9239.4|9249|9239|3
1629278540000|2021-08-18 09:22:20|9249.1|9239.1|9249.4|9239.4|9249.6|9239.6|9249.1|9239.1|5
1629278550000|2021-08-18 09:22:30|9249.6|9239.6|9249.5|9239.5|9249.9|9239.9|9249.5|9239.5|3
1629278560000|2021-08-18 09:22:40|9249.6|9239.6|9250.4|9240.4|9250.4|9240.4|9249.6|9239.6|5
1629278570000|2021-08-18 09:22:50|9250.3|9240.3|9250.4|9240.4|9250.4|9240.4|9250.3|9240.3|2
1629278580000|2021-08-18 09:23:00|9250.6|9240.6|9252|9242|9252|9242|9250.6|9240.6|4
1629278600000|2021-08-18 09:23:20|9251.3|9241.3|9250.8|9240.8|9251.3|9241.3|9250.8|9240.8|2
1629278610000|2021-08-18 09:23:30|9250.4|9240.4|9250.5|9240.5|9250.5|9240.5|9250.4|9240.4|2
1629278630000|2021-08-18 09:23:50|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1629278640000|2021-08-18 09:24:00|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1629278650000|2021-08-18 09:24:10|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1629278660000|2021-08-18 09:24:20|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1629278670000|2021-08-18 09:24:30|9250.4|9240.4|9250.1|9240.1|9250.4|9240.4|9250.1|9240.1|2
1629278690000|2021-08-18 09:24:50|9249.9|9239.9|9248.5|9238.5|9249.9|9239.9|9248.3|9238.3|4
1629278700000|2021-08-18 09:25:00|9248.4|9238.4|9248|9238|9248.4|9238.4|9247.9|9237.9|8
1629278710000|2021-08-18 09:25:10|9248.1|9238.1|9248|9238|9248.1|9238.1|9248|9238|2
1629278720000|2021-08-18 09:25:20|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.3|9237.3|5
1629278730000|2021-08-18 09:25:30|9248.5|9238.5|9248.5|9238.5|9249.1|9239.1|9248.5|9238.5|7
1629278740000|2021-08-18 09:25:40|9248.4|9238.4|9249.1|9239.1|9249.1|9239.1|9248.3|9238.3|5
1629278760000|2021-08-18 09:26:00|9249.4|9239.4|9248.5|9238.5|9249.5|9239.5|9248.5|9238.5|5
1629278770000|2021-08-18 09:26:10|9248.6|9238.6|9249.1|9239.1|9249.1|9239.1|9248.6|9238.6|2
1629278780000|2021-08-18 09:26:20|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1629278800000|2021-08-18 09:26:40|9249.1|9239.1|9248.8|9238.8|9249.1|9239.1|9248.8|9238.8|3
1629278820000|2021-08-18 09:27:00|9248.6|9238.6|9247.3|9237.3|9248.6|9238.6|9247.1|9237.1|4
1629278840000|2021-08-18 09:27:20|9247.4|9237.4|9248.9|9238.9|9248.9|9238.9|9247.4|9237.4|3
1629278850000|2021-08-18 09:27:30|9249.4|9239.4|9249.5|9239.5|9249.5|9239.5|9249.4|9239.4|2
1629278860000|2021-08-18 09:27:40|9249.6|9239.6|9249.6|9239.6|9249.8|9239.8|9249.1|9239.1|5
1629278870000|2021-08-18 09:27:50|9249.8|9239.8|9249.6|9239.6|9249.8|9239.8|9249.6|9239.6|2
1629278880000|2021-08-18 09:28:00|9249.9|9239.9|9249.6|9239.6|9249.9|9239.9|9249.6|9239.6|2
1629278900000|2021-08-18 09:28:20|9249.9|9239.9|9251|9241|9251.3|9241.3|9249.9|9239.9|5
1629278910000|2021-08-18 09:28:30|9251.5|9241.5|9250.5|9240.5|9252.4|9242.4|9250.5|9240.5|10
1629278920000|2021-08-18 09:28:40|9250.8|9240.8|9250.9|9240.9|9250.9|9240.9|9250.8|9240.8|4
1629278930000|2021-08-18 09:28:50|9251|9241|9250.6|9240.6|9251.6|9241.6|9250.6|9240.6|6
1629278950000|2021-08-18 09:29:10|9250.4|9240.4|9242.6|9232.6|9250.4|9240.4|9242.1|9232.1|9
1629278960000|2021-08-18 09:29:20|9242.1|9232.1|9242.4|9232.4|9243.3|9233.3|9241.8|9231.8|12
1629278970000|2021-08-18 09:29:30|9242.5|9232.5|9242.9|9232.9|9243.3|9233.3|9241.9|9231.9|11
1629278980000|2021-08-18 09:29:40|9243.3|9233.3|9243.8|9233.8|9243.9|9233.9|9242.9|9232.9|6
1629278990000|2021-08-18 09:29:50|9243.6|9233.6|9243.1|9233.1|9243.6|9233.6|9242.4|9232.4|5
1629279000000|2021-08-18 09:30:00|9243.6|9233.6|9244.9|9234.9|9246.3|9236.3|9243.6|9233.6|9
1629279010000|2021-08-18 09:30:10|9245.1|9235.1|9245.4|9235.4|9245.5|9235.5|9245.1|9235.1|3
1629279020000|2021-08-18 09:30:20|9245.1|9235.1|9244.9|9234.9|9245.3|9235.3|9244.9|9234.9|6
1629279030000|2021-08-18 09:30:30|9245|9235|9242.9|9232.9|9245.6|9235.6|9242.9|9232.9|5
1629279040000|2021-08-18 09:30:40|9242.6|9232.6|9242.4|9232.4|9242.6|9232.6|9240.4|9230.4|6
1629279050000|2021-08-18 09:30:50|9242.8|9232.8|9242.1|9232.1|9242.8|9232.8|9242.1|9232.1|5
1629279060000|2021-08-18 09:31:00|9242.3|9232.3|9242.8|9232.8|9242.8|9232.8|9242.3|9232.3|2
1629279070000|2021-08-18 09:31:10|9243.9|9233.9|9244.9|9234.9|9245.8|9235.8|9243.9|9233.9|6
1629279080000|2021-08-18 09:31:20|9245|9235|9245.3|9235.3|9245.3|9235.3|9245|9235|2
1629279090000|2021-08-18 09:31:30|9245.4|9235.4|9246.3|9236.3|9246.3|9236.3|9245.1|9235.1|9
1629279110000|2021-08-18 09:31:50|9246|9236|9245.6|9235.6|9246|9236|9245.4|9235.4|5
1629279120000|2021-08-18 09:32:00|9246|9236|9246.4|9236.4|9246.4|9236.4|9246|9236|5
1629279130000|2021-08-18 09:32:10|9246.3|9236.3|9246|9236|9246.3|9236.3|9245.4|9235.4|7
1629279140000|2021-08-18 09:32:20|9246.1|9236.1|9247|9237|9247|9237|9245.8|9235.8|10
1629279150000|2021-08-18 09:32:30|9247.4|9237.4|9248.4|9238.4|9248.4|9238.4|9247.4|9237.4|3
1629279160000|2021-08-18 09:32:40|9248.3|9238.3|9245.8|9235.8|9248.3|9238.3|9245.8|9235.8|3
1629279170000|2021-08-18 09:32:50|9245.6|9235.6|9245|9235|9245.6|9235.6|9245|9235|5
1629279180000|2021-08-18 09:33:00|9245.3|9235.3|9245.6|9235.6|9245.6|9235.6|9245.3|9235.3|2
1629279190000|2021-08-18 09:33:10|9245.4|9235.4|9243.8|9233.8|9245.4|9235.4|9243.8|9233.8|7
1629279200000|2021-08-18 09:33:20|9243.5|9233.5|9241.6|9231.6|9243.5|9233.5|9241.6|9231.6|4
1629279210000|2021-08-18 09:33:30|9241.8|9231.8|9243|9233|9243|9233|9241.8|9231.8|3
1629279220000|2021-08-18 09:33:40|9243.3|9233.3|9243|9233|9243.8|9233.8|9242.5|9232.5|8
1629279230000|2021-08-18 09:33:50|9243.3|9233.3|9244|9234|9244|9234|9243.3|9233.3|4
1629279240000|2021-08-18 09:34:00|9244.1|9234.1|9241.3|9231.3|9244.1|9234.1|9241.3|9231.3|7
1629279250000|2021-08-18 09:34:10|9241.1|9231.1|9242.9|9232.9|9242.9|9232.9|9240.9|9230.9|9
1629279260000|2021-08-18 09:34:20|9241.9|9231.9|9241.3|9231.3|9242.8|9232.8|9241.3|9231.3|8
1629279270000|2021-08-18 09:34:30|9241.1|9231.1|9239.9|9229.9|9241.1|9231.1|9239.1|9229.1|3
1629279280000|2021-08-18 09:34:40|9239.6|9229.6|9239.5|9229.5|9239.6|9229.6|9238.6|9228.6|6
1629279290000|2021-08-18 09:34:50|9239.8|9229.8|9240.4|9230.4|9240.4|9230.4|9239.8|9229.8|4
1629279300000|2021-08-18 09:35:00|9240.3|9230.3|9239.6|9229.6|9240.3|9230.3|9239.6|9229.6|3
1629279310000|2021-08-18 09:35:10|9239.1|9229.1|9237.6|9227.6|9239.1|9229.1|9237.6|9227.6|8
1629279320000|2021-08-18 09:35:20|9237.4|9227.4|9237|9227|9237.4|9227.4|9236.6|9226.6|5
1629279330000|2021-08-18 09:35:30|9237.1|9227.1|9236.1|9226.1|9237.6|9227.6|9236.1|9226.1|4
1629279340000|2021-08-18 09:35:40|9236.5|9226.5|9234.9|9224.9|9236.5|9226.5|9234.6|9224.6|5
1629279350000|2021-08-18 09:35:50|9235.5|9225.5|9234.9|9224.9|9235.5|9225.5|9234.9|9224.9|2
1629279360000|2021-08-18 09:36:00|9235.1|9225.1|9235|9225|9235.1|9225.1|9234.8|9224.8|4
1629279370000|2021-08-18 09:36:10|9235.3|9225.3|9234.8|9224.8|9236|9226|9234.8|9224.8|8
1629279380000|2021-08-18 09:36:20|9235|9225|9235|9225|9235|9225|9235|9225|1
1629279400000|2021-08-18 09:36:40|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|1
1629279410000|2021-08-18 09:36:50|9233.9|9223.9|9234.6|9224.6|9234.6|9224.6|9233.9|9223.9|3
1629279420000|2021-08-18 09:37:00|9234.8|9224.8|9237.4|9227.4|9237.4|9227.4|9234.8|9224.8|2
1629279430000|2021-08-18 09:37:10|9237.6|9227.6|9237.8|9227.8|9238.1|9228.1|9237.6|9227.6|8
1629279440000|2021-08-18 09:37:20|9238.1|9228.1|9237.6|9227.6|9239.4|9229.4|9237.6|9227.6|6
1629279450000|2021-08-18 09:37:30|9237.4|9227.4|9237.8|9227.8|9237.8|9227.8|9236.6|9226.6|8
1629279460000|2021-08-18 09:37:40|9237.4|9227.4|9238.3|9228.3|9238.3|9228.3|9237.4|9227.4|4
1629279470000|2021-08-18 09:37:50|9238.4|9228.4|9240.1|9230.1|9240.1|9230.1|9238.4|9228.4|10
1629279480000|2021-08-18 09:38:00|9239.9|9229.9|9240.1|9230.1|9240.4|9230.4|9239.9|9229.9|4
1629279490000|2021-08-18 09:38:10|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|1
1629279500000|2021-08-18 09:38:20|9239.8|9229.8|9236.9|9226.9|9239.8|9229.8|9236.9|9226.9|5
1629279510000|2021-08-18 09:38:30|9237|9227|9233.8|9223.8|9237.9|9227.9|9233.1|9223.1|16
1629279520000|2021-08-18 09:38:40|9233.5|9223.5|9233.8|9223.8|9233.8|9223.8|9233.3|9223.3|6
1629279530000|2021-08-18 09:38:50|9233|9223|9232.4|9222.4|9233.1|9223.1|9231.9|9221.9|12
1629279540000|2021-08-18 09:39:00|9231.9|9221.9|9232.4|9222.4|9232.4|9222.4|9231.9|9221.9|5
1629279550000|2021-08-18 09:39:10|9231.9|9221.9|9232.4|9222.4|9232.4|9222.4|9231.9|9221.9|3
1629279560000|2021-08-18 09:39:20|9232.1|9222.1|9228.1|9218.1|9232.1|9222.1|9228.1|9218.1|3
1629279570000|2021-08-18 09:39:30|9228.4|9218.4|9228.4|9218.4|9229.1|9219.1|9228|9218|7
1629279580000|2021-08-18 09:39:40|9228.1|9218.1|9228.1|9218.1|9228.6|9218.6|9227.3|9217.3|10
1629279590000|2021-08-18 09:39:50|9228.4|9218.4|9228.9|9218.9|9229.8|9219.8|9228.4|9218.4|11
1629279600000|2021-08-18 09:40:00|9228.5|9218.5|9230.6|9220.6|9230.6|9220.6|9228.5|9218.5|6
1629279610000|2021-08-18 09:40:10|9230.3|9220.3|9228.6|9218.6|9230.3|9220.3|9228.6|9218.6|2
1629279620000|2021-08-18 09:40:20|9228.5|9218.5|9231.4|9221.4|9231.6|9221.6|9228.3|9218.3|7
1629279630000|2021-08-18 09:40:30|9231.3|9221.3|9230.9|9220.9|9231.4|9221.4|9230.9|9220.9|5
1629279640000|2021-08-18 09:40:40|9231|9221|9229|9219|9231.1|9221.1|9228.8|9218.8|9
1629279650000|2021-08-18 09:40:50|9229.3|9219.3|9227.9|9217.9|9229.3|9219.3|9227.6|9217.6|7
1629279660000|2021-08-18 09:41:00|9228.1|9218.1|9228.9|9218.9|9228.9|9218.9|9228.1|9218.1|2
1629279670000|2021-08-18 09:41:10|9227.5|9217.5|9227.3|9217.3|9228.3|9218.3|9227.3|9217.3|4
1629279680000|2021-08-18 09:41:20|9227.5|9217.5|9227|9217|9227.6|9217.6|9227|9217|7
1629279690000|2021-08-18 09:41:30|9227.4|9217.4|9226.8|9216.8|9227.6|9217.6|9226.8|9216.8|8
1629279700000|2021-08-18 09:41:40|9227.1|9217.1|9227.6|9217.6|9227.6|9217.6|9227.1|9217.1|5
1629279720000|2021-08-18 09:42:00|9227.8|9217.8|9228.5|9218.5|9228.5|9218.5|9227.8|9217.8|2
1629279730000|2021-08-18 09:42:10|9228.1|9218.1|9228.8|9218.8|9229.1|9219.1|9228.1|9218.1|3
1629279740000|2021-08-18 09:42:20|9228.9|9218.9|9229.4|9219.4|9229.4|9219.4|9228.9|9218.9|4
1629279750000|2021-08-18 09:42:30|9229.1|9219.1|9229.1|9219.1|9229.4|9219.4|9229.1|9219.1|3
1629279760000|2021-08-18 09:42:40|9229|9219|9227.9|9217.9|9229|9219|9227.8|9217.8|3
1629279770000|2021-08-18 09:42:50|9227.6|9217.6|9223.6|9213.6|9227.8|9217.8|9223.6|9213.6|8
1629279780000|2021-08-18 09:43:00|9223.4|9213.4|9223.4|9213.4|9223.6|9213.6|9222.9|9212.9|4
1629279790000|2021-08-18 09:43:10|9223.6|9213.6|9223.8|9213.8|9224.5|9214.5|9223.6|9213.6|4
1629279800000|2021-08-18 09:43:20|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.1|9213.1|10
1629279810000|2021-08-18 09:43:30|9223.6|9213.6|9223.4|9213.4|9223.6|9213.6|9223.4|9213.4|3
1629279820000|2021-08-18 09:43:40|9223.1|9213.1|9223.3|9213.3|9223.3|9213.3|9222.4|9212.4|4
1629279830000|2021-08-18 09:43:50|9223.4|9213.4|9223.5|9213.5|9224.1|9214.1|9223.4|9213.4|6
1629279840000|2021-08-18 09:44:00|9222.6|9212.6|9222.1|9212.1|9222.6|9212.6|9221.4|9211.4|8
1629279850000|2021-08-18 09:44:10|9223.4|9213.4|9222|9212|9223.4|9213.4|9222|9212|11
1629279860000|2021-08-18 09:44:20|9222.3|9212.3|9222.1|9212.1|9222.6|9212.6|9222.1|9212.1|3
1629279870000|2021-08-18 09:44:30|9222|9212|9222.1|9212.1|9222.1|9212.1|9221.9|9211.9|4
1629279880000|2021-08-18 09:44:40|9222.4|9212.4|9222.1|9212.1|9222.6|9212.6|9222|9212|6
1629279890000|2021-08-18 09:44:50|9222.3|9212.3|9221.4|9211.4|9222.4|9212.4|9221.4|9211.4|5
1629279900000|2021-08-18 09:45:00|9221.9|9211.9|9221.9|9211.9|9222.8|9212.8|9221.9|9211.9|8
1629279910000|2021-08-18 09:45:10|9222.1|9212.1|9222|9212|9222.1|9212.1|9222|9212|2
1629279920000|2021-08-18 09:45:20|9221.8|9211.8|9221.5|9211.5|9221.8|9211.8|9221.5|9211.5|3
1629279930000|2021-08-18 09:45:30|9221.8|9211.8|9222.5|9212.5|9222.5|9212.5|9221.8|9211.8|3
1629279940000|2021-08-18 09:45:40|9222.4|9212.4|9223.1|9213.1|9223.5|9213.5|9221.9|9211.9|6
1629279950000|2021-08-18 09:45:50|9223.5|9213.5|9224.6|9214.6|9224.6|9214.6|9223.5|9213.5|2
1629279960000|2021-08-18 09:46:00|9224.9|9214.9|9223.1|9213.1|9224.9|9214.9|9223.1|9213.1|7
1629279970000|2021-08-18 09:46:10|9223.4|9213.4|9223.3|9213.3|9224.5|9214.5|9223.3|9213.3|5
1629279980000|2021-08-18 09:46:20|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|1
1629279990000|2021-08-18 09:46:30|9222.6|9212.6|9220.4|9210.4|9222.6|9212.6|9220.4|9210.4|7
1629280000000|2021-08-18 09:46:40|9220.3|9210.3|9220|9210|9221|9211|9220|9210|5
1629280010000|2021-08-18 09:46:50|9218.9|9208.9|9219|9209|9219|9209|9218.9|9208.9|2
1629280020000|2021-08-18 09:47:00|9218.9|9208.9|9220.5|9210.5|9220.5|9210.5|9218.1|9208.1|8
1629280030000|2021-08-18 09:47:10|9221.4|9211.4|9221.5|9211.5|9222.4|9212.4|9220.8|9210.8|14
1629280040000|2021-08-18 09:47:20|9221.8|9211.8|9222.3|9212.3|9223.4|9213.4|9221|9211|12
1629280050000|2021-08-18 09:47:30|9222.4|9212.4|9220.8|9210.8|9222.4|9212.4|9220.6|9210.6|6
1629280060000|2021-08-18 09:47:40|9220.9|9210.9|9220.6|9210.6|9221.3|9211.3|9220.6|9210.6|8
1629280070000|2021-08-18 09:47:50|9220.8|9210.8|9221.3|9211.3|9221.3|9211.3|9220.8|9210.8|3
1629280080000|2021-08-18 09:48:00|9221.4|9211.4|9222.8|9212.8|9223.6|9213.6|9221.4|9211.4|7
1629280090000|2021-08-18 09:48:10|9223|9213|9223|9213|9223.8|9213.8|9222.5|9212.5|9
1629280100000|2021-08-18 09:48:20|9223.1|9213.1|9220.6|9210.6|9223.6|9213.6|9218.4|9208.4|10
1629280110000|2021-08-18 09:48:30|9220.5|9210.5|9220.9|9210.9|9221.3|9211.3|9220|9210|9
1629280120000|2021-08-18 09:48:40|9221.1|9211.1|9220.5|9210.5|9221.1|9211.1|9220|9210|9
1629280130000|2021-08-18 09:48:50|9220.6|9210.6|9219.9|9209.9|9220.6|9210.6|9219.9|9209.9|4
1629280140000|2021-08-18 09:49:00|9219.5|9209.5|9219.1|9209.1|9219.9|9209.9|9219|9209|5
1629280150000|2021-08-18 09:49:10|9219.4|9209.4|9219.5|9209.5|9219.5|9209.5|9219.4|9209.4|2
1629280180000|2021-08-18 09:49:40|9219.6|9209.6|9220.9|9210.9|9220.9|9210.9|9219.5|9209.5|8
1629280190000|2021-08-18 09:49:50|9220.8|9210.8|9220.6|9210.6|9220.8|9210.8|9220.6|9210.6|2
1629280200000|2021-08-18 09:50:00|9221|9211|9221.5|9211.5|9221.6|9211.6|9220.4|9210.4|5
1629280210000|2021-08-18 09:50:10|9221.9|9211.9|9224.5|9214.5|9224.5|9214.5|9221.9|9211.9|7
1629280220000|2021-08-18 09:50:20|9224.6|9214.6|9223.8|9213.8|9226.4|9216.4|9223.8|9213.8|15
1629280230000|2021-08-18 09:50:30|9223.4|9213.4|9221.1|9211.1|9224.4|9214.4|9221|9211|7
1629280240000|2021-08-18 09:50:40|9221.4|9211.4|9220.5|9210.5|9221.4|9211.4|9220.5|9210.5|5
1629280250000|2021-08-18 09:50:50|9221|9211|9217.3|9207.3|9221.5|9211.5|9217.3|9207.3|11
1629280260000|2021-08-18 09:51:00|9217|9207|9214|9204|9218|9208|9214|9204|8
1629280270000|2021-08-18 09:51:10|9213.9|9203.9|9213.4|9203.4|9213.9|9203.9|9213.3|9203.3|7
1629280280000|2021-08-18 09:51:20|9213.6|9203.6|9209.4|9199.4|9213.6|9203.6|9209.4|9199.4|5
1629280290000|2021-08-18 09:51:30|9210.1|9200.1|9210|9200|9210.9|9200.9|9210|9200|9
1629280300000|2021-08-18 09:51:40|9209.6|9199.6|9208.9|9198.9|9209.8|9199.8|9208.9|9198.9|12
1629280310000|2021-08-18 09:51:50|9208.8|9198.8|9208.5|9198.5|9208.8|9198.8|9208.5|9198.5|2
1629280320000|2021-08-18 09:52:00|9208|9198|9207.1|9197.1|9208|9198|9207.1|9197.1|11
1629280330000|2021-08-18 09:52:10|9207.4|9197.4|9207.1|9197.1|9207.6|9197.6|9207.1|9197.1|4
1629280340000|2021-08-18 09:52:20|9207.6|9197.6|9207.6|9197.6|9208.6|9198.6|9207.6|9197.6|5
1629280350000|2021-08-18 09:52:30|9208.1|9198.1|9207.4|9197.4|9208.1|9198.1|9206.5|9196.5|9
1629280360000|2021-08-18 09:52:40|9207.1|9197.1|9207.1|9197.1|9207.1|9197.1|9206.5|9196.5|6
1629280370000|2021-08-18 09:52:50|9208.3|9198.3|9208.4|9198.4|9208.6|9198.6|9207.8|9197.8|12
1629280380000|2021-08-18 09:53:00|9207.5|9197.5|9207.8|9197.8|9207.8|9197.8|9207.4|9197.4|3
1629280390000|2021-08-18 09:53:10|9207.4|9197.4|9207.6|9197.6|9208|9198|9207.4|9197.4|6
1629280400000|2021-08-18 09:53:20|9207.4|9197.4|9207.1|9197.1|9207.4|9197.4|9206.9|9196.9|6
1629280410000|2021-08-18 09:53:30|9206.9|9196.9|9206.4|9196.4|9207.1|9197.1|9206|9196|9
1629280420000|2021-08-18 09:53:40|9206.6|9196.6|9206.9|9196.9|9206.9|9196.9|9206.6|9196.6|4
1629280430000|2021-08-18 09:53:50|9206.8|9196.8|9205.9|9195.9|9206.9|9196.9|9205.8|9195.8|7
1629280440000|2021-08-18 09:54:00|9206.6|9196.6|9202.1|9192.1|9206.6|9196.6|9202.1|9192.1|5
1629280450000|2021-08-18 09:54:10|9201.9|9191.9|9202.8|9192.8|9202.8|9192.8|9201.9|9191.9|4
1629280460000|2021-08-18 09:54:20|9203|9193|9206.8|9196.8|9208|9198|9203|9193|14
1629280470000|2021-08-18 09:54:30|9206.9|9196.9|9206.5|9196.5|9206.9|9196.9|9204|9194|5
1629280480000|2021-08-18 09:54:40|9207.6|9197.6|9206.1|9196.1|9207.6|9197.6|9205.6|9195.6|4
1629280490000|2021-08-18 09:54:50|9206.4|9196.4|9206.6|9196.6|9206.6|9196.6|9205.8|9195.8|9
1629280500000|2021-08-18 09:55:00|9206.5|9196.5|9206.1|9196.1|9206.5|9196.5|9205.6|9195.6|8
1629280510000|2021-08-18 09:55:10|9205.8|9195.8|9204.6|9194.6|9205.8|9195.8|9204.4|9194.4|8
1629280520000|2021-08-18 09:55:20|9204.8|9194.8|9204.3|9194.3|9204.8|9194.8|9204.3|9194.3|4
1629280530000|2021-08-18 09:55:30|9204.1|9194.1|9202.6|9192.6|9204.1|9194.1|9200.9|9190.9|15
1629280540000|2021-08-18 09:55:40|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|9202.9|9192.9|1
1629280550000|2021-08-18 09:55:50|9202.6|9192.6|9201.4|9191.4|9202.6|9192.6|9199.1|9189.1|9
1629280560000|2021-08-18 09:56:00|9201.3|9191.3|9201.3|9191.3|9201.4|9191.4|9201.3|9191.3|3
1629280580000|2021-08-18 09:56:20|9200.8|9190.8|9197.8|9187.8|9200.8|9190.8|9197.4|9187.4|10
1629280590000|2021-08-18 09:56:30|9197.5|9187.5|9197.1|9187.1|9197.5|9187.5|9197.1|9187.1|3
1629280600000|2021-08-18 09:56:40|9197.6|9187.6|9200.8|9190.8|9200.8|9190.8|9197.6|9187.6|7
1629280610000|2021-08-18 09:56:50|9201|9191|9199.8|9189.8|9201.9|9191.9|9199.8|9189.8|7
1629280620000|2021-08-18 09:57:00|9199.9|9189.9|9201|9191|9201.6|9191.6|9199.9|9189.9|11
1629280630000|2021-08-18 09:57:10|9201.3|9191.3|9202.8|9192.8|9202.8|9192.8|9201.3|9191.3|7
1629280640000|2021-08-18 09:57:20|9203|9193|9203.3|9193.3|9203.5|9193.5|9203|9193|4
1629280650000|2021-08-18 09:57:30|9203.5|9193.5|9202.3|9192.3|9203.5|9193.5|9202|9192|3
1629280660000|2021-08-18 09:57:40|9202|9192|9202.4|9192.4|9202.4|9192.4|9202|9192|2
1629280670000|2021-08-18 09:57:50|9202.5|9192.5|9203.5|9193.5|9203.5|9193.5|9202.5|9192.5|3
1629280680000|2021-08-18 09:58:00|9203.3|9193.3|9201.6|9191.6|9203.3|9193.3|9200.9|9190.9|11
1629280690000|2021-08-18 09:58:10|9201|9191|9201.6|9191.6|9201.6|9191.6|9201|9191|3
1629280700000|2021-08-18 09:58:20|9201.5|9191.5|9201.9|9191.9|9201.9|9191.9|9200.6|9190.6|7
1629280710000|2021-08-18 09:58:30|9203.3|9193.3|9202.5|9192.5|9203.3|9193.3|9202.5|9192.5|6
1629280720000|2021-08-18 09:58:40|9201.6|9191.6|9201.8|9191.8|9201.8|9191.8|9201.6|9191.6|2
1629280730000|2021-08-18 09:58:50|9201.6|9191.6|9200.3|9190.3|9201.6|9191.6|9199.4|9189.4|9
1629280740000|2021-08-18 09:59:00|9200.6|9190.6|9199.5|9189.5|9200.9|9190.9|9199.4|9189.4|6
1629280750000|2021-08-18 09:59:10|9199.4|9189.4|9201.1|9191.1|9201.4|9191.4|9199.4|9189.4|7
1629280760000|2021-08-18 09:59:20|9201|9191|9201.1|9191.1|9201.1|9191.1|9200.8|9190.8|7
1629280770000|2021-08-18 09:59:30|9200|9190|9198.6|9188.6|9200|9190|9198.6|9188.6|2
1629280780000|2021-08-18 09:59:40|9198.4|9188.4|9193.9|9183.9|9198.4|9188.4|9192.6|9182.6|11
1629280790000|2021-08-18 09:59:50|9193.6|9183.6|9193.9|9183.9|9194.5|9184.5|9193.6|9183.6|9
1629280800000|2021-08-18 10:00:00|9194|9184|9195.9|9185.9|9197.8|9187.8|9194|9184|12
1629280810000|2021-08-18 10:00:10|9196.1|9186.1|9192.8|9182.8|9196.9|9186.9|9192.5|9182.5|13
1629280820000|2021-08-18 10:00:20|9192.6|9182.6|9190.8|9180.8|9192.9|9182.9|9190.8|9180.8|6
1629280830000|2021-08-18 10:00:30|9190.9|9180.9|9192.4|9182.4|9192.4|9182.4|9190.5|9180.5|10
1629280840000|2021-08-18 10:00:40|9192.6|9182.6|9193|9183|9193.1|9183.1|9191.6|9181.6|7
1629280850000|2021-08-18 10:00:50|9192.9|9182.9|9192.9|9182.9|9192.9|9182.9|9191.5|9181.5|12
1629280860000|2021-08-18 10:01:00|9192.6|9182.6|9193.9|9183.9|9193.9|9183.9|9192.6|9182.6|10
1629280870000|2021-08-18 10:01:10|9193.6|9183.6|9192.6|9182.6|9193.6|9183.6|9192.6|9182.6|4
1629280880000|2021-08-18 10:01:20|9192.1|9182.1|9189.4|9179.4|9192.3|9182.3|9189.4|9179.4|10
1629280890000|2021-08-18 10:01:30|9189|9179|9188.1|9178.1|9189|9179|9186.6|9176.6|11
1629280900000|2021-08-18 10:01:40|9187.9|9177.9|9187.9|9177.9|9187.9|9177.9|9187.5|9177.5|4
1629280910000|2021-08-18 10:01:50|9187.6|9177.6|9187.5|9177.5|9190|9180|9187.5|9177.5|11
1629280920000|2021-08-18 10:02:00|9187.3|9177.3|9179|9169|9187.3|9177.3|9175.4|9165.4|13
1629280930000|2021-08-18 10:02:10|9179.3|9169.3|9180|9170|9186.4|9176.4|9179.3|9169.3|20
1629280940000|2021-08-18 10:02:20|9183|9173|9179.8|9169.8|9183.6|9173.6|9179.8|9169.8|17
1629280950000|2021-08-18 10:02:30|9179.6|9169.6|9179.6|9169.6|9180.4|9170.4|9179.1|9169.1|8
1629280960000|2021-08-18 10:02:40|9179.5|9169.5|9178.5|9168.5|9179.5|9169.5|9176.9|9166.9|8
1629280970000|2021-08-18 10:02:50|9178.3|9168.3|9174.8|9164.8|9178.3|9168.3|9174.6|9164.6|10
1629280980000|2021-08-18 10:03:00|9174.9|9164.9|9175.5|9165.5|9175.8|9165.8|9173.8|9163.8|14
1629280990000|2021-08-18 10:03:10|9178.3|9168.3|9180.3|9170.3|9180.3|9170.3|9177.5|9167.5|12
1629281000000|2021-08-18 10:03:20|9179.5|9169.5|9181.3|9171.3|9181.3|9171.3|9179.5|9169.5|9
1629281010000|2021-08-18 10:03:30|9183|9173|9184.8|9174.8|9184.8|9174.8|9183|9173|11
1629281020000|2021-08-18 10:03:40|9184.5|9174.5|9184.8|9174.8|9184.8|9174.8|9183.3|9173.3|9
1629281030000|2021-08-18 10:03:50|9186.5|9176.5|9186|9176|9186.8|9176.8|9185.3|9175.3|11
1629281040000|2021-08-18 10:04:00|9185.8|9175.8|9186|9176|9186.8|9176.8|9185.3|9175.3|12
1629281050000|2021-08-18 10:04:10|9186.5|9176.5|9186.3|9176.3|9186.8|9176.8|9186.3|9176.3|6
1629281060000|2021-08-18 10:04:20|9186.5|9176.5|9186.8|9176.8|9186.8|9176.8|9186.5|9176.5|2
1629281070000|2021-08-18 10:04:30|9186.5|9176.5|9186.3|9176.3|9186.5|9176.5|9184.3|9174.3|11
1629281080000|2021-08-18 10:04:40|9185.8|9175.8|9185.8|9175.8|9186|9176|9185|9175|8
1629281090000|2021-08-18 10:04:50|9186|9176|9186.8|9176.8|9186.8|9176.8|9186|9176|2
1629281100000|2021-08-18 10:05:00|9186.5|9176.5|9184.3|9174.3|9186.5|9176.5|9184|9174|8
1629281110000|2021-08-18 10:05:10|9183.8|9173.8|9182|9172|9183.8|9173.8|9181.5|9171.5|8
1629281120000|2021-08-18 10:05:20|9181.8|9171.8|9181.8|9171.8|9182.3|9172.3|9181.3|9171.3|8
1629281130000|2021-08-18 10:05:30|9181.5|9171.5|9179|9169|9181.5|9171.5|9178.5|9168.5|7
1629281140000|2021-08-18 10:05:40|9179.3|9169.3|9180.5|9170.5|9180.5|9170.5|9178.5|9168.5|10
1629281150000|2021-08-18 10:05:50|9180|9170|9178.5|9168.5|9180.3|9170.3|9177.8|9167.8|14
1629281160000|2021-08-18 10:06:00|9178.8|9168.8|9178.5|9168.5|9179.3|9169.3|9178|9168|8
1629281170000|2021-08-18 10:06:10|9177.8|9167.8|9176.8|9166.8|9177.8|9167.8|9176.8|9166.8|12
1629281180000|2021-08-18 10:06:20|9176.5|9166.5|9174.5|9164.5|9176.5|9166.5|9174.5|9164.5|6
1629281190000|2021-08-18 10:06:30|9175|9165|9174.5|9164.5|9175.5|9165.5|9174.5|9164.5|5
1629281200000|2021-08-18 10:06:40|9174.8|9164.8|9174.3|9164.3|9175.3|9165.3|9173.3|9163.3|7
1629281210000|2021-08-18 10:06:50|9174.5|9164.5|9175.3|9165.3|9175.3|9165.3|9174.5|9164.5|5
1629281220000|2021-08-18 10:07:00|9175.5|9165.5|9176.8|9166.8|9176.8|9166.8|9175.3|9165.3|9
1629281230000|2021-08-18 10:07:10|9177|9167|9176.3|9166.3|9179.5|9169.5|9176.3|9166.3|15
1629281240000|2021-08-18 10:07:20|9176.8|9166.8|9178.5|9168.5|9179.3|9169.3|9176.8|9166.8|10
1629281250000|2021-08-18 10:07:30|9179|9169|9182|9172|9182.8|9172.8|9179|9169|12
1629281260000|2021-08-18 10:07:40|9181.5|9171.5|9182.5|9172.5|9182.5|9172.5|9181.3|9171.3|10
1629281270000|2021-08-18 10:07:50|9183|9173|9182.5|9172.5|9183.5|9173.5|9181.5|9171.5|11
1629281280000|2021-08-18 10:08:00|9183|9173|9178.3|9168.3|9184|9174|9177|9167|15
1629281290000|2021-08-18 10:08:10|9176.3|9166.3|9173.3|9163.3|9176.5|9166.5|9173.3|9163.3|7
1629281300000|2021-08-18 10:08:20|9173|9163|9172.3|9162.3|9174.4|9164.4|9172.3|9162.3|9
1629281310000|2021-08-18 10:08:30|9173|9163|9169.5|9159.5|9173|9163|9169.5|9159.5|6
1629281320000|2021-08-18 10:08:40|9169|9159|9170.3|9160.3|9170.5|9160.5|9169|9159|3
1629281330000|2021-08-18 10:08:50|9171.3|9161.3|9170.3|9160.3|9171.8|9161.8|9170.3|9160.3|5
1629281340000|2021-08-18 10:09:00|9170|9160|9170.5|9160.5|9171.8|9161.8|9170|9160|7
1629281350000|2021-08-18 10:09:10|9167|9157|9168|9158|9168|9158|9166|9156|8
1629281360000|2021-08-18 10:09:20|9168.5|9158.5|9169.8|9159.8|9170|9160|9168.5|9158.5|7
1629281370000|2021-08-18 10:09:30|9170|9160|9171.8|9161.8|9171.8|9161.8|9170|9160|7
1629281380000|2021-08-18 10:09:40|9172|9162|9173.5|9163.5|9173.5|9163.5|9171.8|9161.8|13
1629281390000|2021-08-18 10:09:50|9174.3|9164.3|9174.5|9164.5|9174.5|9164.5|9172.8|9162.8|7
1629281400000|2021-08-18 10:10:00|9174.3|9164.3|9174|9164|9175|9165|9172.8|9162.8|18
1629281410000|2021-08-18 10:10:10|9174.5|9164.5|9176.3|9166.3|9176.3|9166.3|9173.8|9163.8|7
1629281420000|2021-08-18 10:10:20|9176.5|9166.5|9175.8|9165.8|9176.5|9166.5|9175.3|9165.3|6
1629281430000|2021-08-18 10:10:30|9176.3|9166.3|9178|9168|9178.8|9168.8|9175.8|9165.8|12
1629281440000|2021-08-18 10:10:40|9177.8|9167.8|9177.8|9167.8|9178.8|9168.8|9176.3|9166.3|7
1629281450000|2021-08-18 10:10:50|9178|9168|9178.5|9168.5|9178.5|9168.5|9177.8|9167.8|4
1629281460000|2021-08-18 10:11:00|9178.8|9168.8|9178.5|9168.5|9180.5|9170.5|9178.5|9168.5|6
1629281470000|2021-08-18 10:11:10|9179|9169|9181.5|9171.5|9181.5|9171.5|9179|9169|2
1629281480000|2021-08-18 10:11:20|9181.3|9171.3|9181|9171|9181.3|9171.3|9180.8|9170.8|3
1629281490000|2021-08-18 10:11:30|9180.8|9170.8|9180.5|9170.5|9180.8|9170.8|9180.5|9170.5|2
1629281500000|2021-08-18 10:11:40|9180.8|9170.8|9181|9171|9181|9171|9180.5|9170.5|4
1629281510000|2021-08-18 10:11:50|9182|9172|9181|9171|9182.5|9172.5|9180.8|9170.8|7
1629281520000|2021-08-18 10:12:00|9180.5|9170.5|9180|9170|9180.5|9170.5|9180|9170|2
1629281540000|2021-08-18 10:12:20|9179.5|9169.5|9178.3|9168.3|9179.5|9169.5|9178.3|9168.3|2
1629281550000|2021-08-18 10:12:30|9178.5|9168.5|9179.5|9169.5|9179.5|9169.5|9178.5|9168.5|3
1629281560000|2021-08-18 10:12:40|9179.8|9169.8|9180|9170|9180|9170|9179.8|9169.8|2
1629281570000|2021-08-18 10:12:50|9179.5|9169.5|9178.3|9168.3|9179.5|9169.5|9178|9168|3
1629281610000|2021-08-18 10:13:30|9178|9168|9176.5|9166.5|9178|9168|9176.5|9166.5|6
1629281620000|2021-08-18 10:13:40|9176.8|9166.8|9176.8|9166.8|9176.8|9166.8|9176.5|9166.5|3
1629281630000|2021-08-18 10:13:50|9177.3|9167.3|9176|9166|9177.5|9167.5|9176|9166|5
1629281640000|2021-08-18 10:14:00|9175.8|9165.8|9174.5|9164.5|9175.8|9165.8|9174.5|9164.5|6
1629281650000|2021-08-18 10:14:10|9174|9164|9178.5|9168.5|9178.5|9168.5|9173.8|9163.8|9
1629281660000|2021-08-18 10:14:20|9178.3|9168.3|9180|9170|9181.3|9171.3|9178.3|9168.3|8
1629281670000|2021-08-18 10:14:30|9179.8|9169.8|9181.3|9171.3|9181.3|9171.3|9179.8|9169.8|4
1629281680000|2021-08-18 10:14:40|9181.5|9171.5|9183.3|9173.3|9183.3|9173.3|9181.5|9171.5|3
1629281690000|2021-08-18 10:14:50|9183.5|9173.5|9184|9174|9184|9174|9183.5|9173.5|3
1629281700000|2021-08-18 10:15:00|9183.8|9173.8|9181.5|9171.5|9183.8|9173.8|9181.5|9171.5|4
1629281710000|2021-08-18 10:15:10|9181.8|9171.8|9182.3|9172.3|9182.3|9172.3|9181.8|9171.8|3
1629281720000|2021-08-18 10:15:20|9181.8|9171.8|9180.3|9170.3|9182|9172|9180.3|9170.3|4
1629281730000|2021-08-18 10:15:30|9180.5|9170.5|9181.3|9171.3|9181.3|9171.3|9180.5|9170.5|4
1629281750000|2021-08-18 10:15:50|9181.5|9171.5|9182.5|9172.5|9182.5|9172.5|9180.8|9170.8|6
1629281760000|2021-08-18 10:16:00|9182.8|9172.8|9183|9173|9183.3|9173.3|9182.8|9172.8|3
1629281770000|2021-08-18 10:16:10|9182.5|9172.5|9180.3|9170.3|9182.5|9172.5|9180.3|9170.3|6
1629281780000|2021-08-18 10:16:20|9180|9170|9180.3|9170.3|9180.3|9170.3|9180|9170|2
1629281790000|2021-08-18 10:16:30|9180|9170|9181|9171|9181|9171|9180|9170|5
1629281800000|2021-08-18 10:16:40|9180.8|9170.8|9181.5|9171.5|9181.5|9171.5|9180.8|9170.8|4
1629281810000|2021-08-18 10:16:50|9181.8|9171.8|9184.3|9174.3|9184.3|9174.3|9181.8|9171.8|4
1629281820000|2021-08-18 10:17:00|9184|9174|9181|9171|9184.5|9174.5|9181|9171|10
1629281830000|2021-08-18 10:17:10|9180.5|9170.5|9180.3|9170.3|9182.3|9172.3|9180.3|9170.3|7
1629281840000|2021-08-18 10:17:20|9180.5|9170.5|9180.3|9170.3|9180.5|9170.5|9180.3|9170.3|2
1629281850000|2021-08-18 10:17:30|9180.5|9170.5|9180.5|9170.5|9180.5|9170.5|9180|9170|4
1629281890000|2021-08-18 10:18:10|9180.3|9170.3|9180.5|9170.5|9180.5|9170.5|9180|9170|4
1629281910000|2021-08-18 10:18:30|9180.8|9170.8|9178.3|9168.3|9180.8|9170.8|9178.3|9168.3|4
1629281920000|2021-08-18 10:18:40|9178|9168|9178.3|9168.3|9178.3|9168.3|9178|9168|2
1629281930000|2021-08-18 10:18:50|9178|9168|9178|9168|9178.8|9168.8|9177.5|9167.5|8
1629281940000|2021-08-18 10:19:00|9178.3|9168.3|9178|9168|9178.8|9168.8|9178|9168|4
1629281950000|2021-08-18 10:19:10|9177.5|9167.5|9176.8|9166.8|9177.5|9167.5|9176.8|9166.8|2
1629281960000|2021-08-18 10:19:20|9176.5|9166.5|9177|9167|9177.3|9167.3|9176.5|9166.5|6
1629281970000|2021-08-18 10:19:30|9177.3|9167.3|9179.3|9169.3|9180.8|9170.8|9177.3|9167.3|5
1629281990000|2021-08-18 10:19:50|9179.5|9169.5|9179|9169|9180|9170|9179|9169|5
1629282000000|2021-08-18 10:20:00|9179.3|9169.3|9179.8|9169.8|9179.8|9169.8|9179.3|9169.3|7
1629282010000|2021-08-18 10:20:10|9179.5|9169.5|9179|9169|9179.5|9169.5|9179|9169|2
1629282020000|2021-08-18 10:20:20|9178.8|9168.8|9177.3|9167.3|9178.8|9168.8|9177.3|9167.3|4
1629282030000|2021-08-18 10:20:30|9177.5|9167.5|9177.3|9167.3|9178.5|9168.5|9177.3|9167.3|7
1629282040000|2021-08-18 10:20:40|9176.8|9166.8|9176.5|9166.5|9176.8|9166.8|9176.5|9166.5|2
1629282050000|2021-08-18 10:20:50|9176.3|9166.3|9176.8|9166.8|9176.8|9166.8|9176.3|9166.3|2
1629282060000|2021-08-18 10:21:00|9177|9167|9177|9167|9177|9167|9177|9167|1
1629282070000|2021-08-18 10:21:10|9178.8|9168.8|9177|9167|9180|9170|9177|9167|11
1629282080000|2021-08-18 10:21:20|9178.3|9168.3|9179|9169|9179|9169|9177.8|9167.8|10
1629282090000|2021-08-18 10:21:30|9179.3|9169.3|9177|9167|9179.5|9169.5|9176.3|9166.3|7
1629282100000|2021-08-18 10:21:40|9177.3|9167.3|9178.3|9168.3|9178.3|9168.3|9177.3|9167.3|2
1629282110000|2021-08-18 10:21:50|9178|9168|9178|9168|9178.3|9168.3|9178|9168|3
1629282120000|2021-08-18 10:22:00|9178.3|9168.3|9176.3|9166.3|9178.3|9168.3|9175.8|9165.8|6
1629282130000|2021-08-18 10:22:10|9176|9166|9176.3|9166.3|9176.5|9166.5|9176|9166|5
1629282140000|2021-08-18 10:22:20|9176|9166|9175|9165|9176|9166|9175|9165|5
1629282150000|2021-08-18 10:22:30|9175.3|9165.3|9175|9165|9175.5|9165.5|9175|9165|3
1629282160000|2021-08-18 10:22:40|9175.3|9165.3|9175|9165|9177.3|9167.3|9175|9165|11
1629282170000|2021-08-18 10:22:50|9174.3|9164.3|9174|9164|9174.3|9164.3|9174|9164|2
1629282180000|2021-08-18 10:23:00|9173.8|9163.8|9172.5|9162.5|9173.8|9163.8|9172|9162|8
1629282190000|2021-08-18 10:23:10|9171.5|9161.5|9171|9161|9171.5|9161.5|9170.8|9160.8|6
1629282200000|2021-08-18 10:23:20|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1629282230000|2021-08-18 10:23:50|9170.5|9160.5|9168.5|9158.5|9170.5|9160.5|9168.5|9158.5|3
1629282240000|2021-08-18 10:24:00|9168.3|9158.3|9168.8|9158.8|9169|9159|9167|9157|11
1629282250000|2021-08-18 10:24:10|9169|9159|9169.5|9159.5|9169.5|9159.5|9169|9159|5
1629282260000|2021-08-18 10:24:20|9170.3|9160.3|9171.5|9161.5|9171.8|9161.8|9170|9160|13
1629282270000|2021-08-18 10:24:30|9171.8|9161.8|9171.3|9161.3|9171.8|9161.8|9169.3|9159.3|10
1629282280000|2021-08-18 10:24:40|9171.5|9161.5|9172|9162|9172.8|9162.8|9171.5|9161.5|6
1629282290000|2021-08-18 10:24:50|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|9171.8|9161.8|1
1629282300000|2021-08-18 10:25:00|9172|9162|9172|9162|9172|9162|9172|9162|1
1629282320000|2021-08-18 10:25:20|9172.3|9162.3|9171|9161|9172.3|9162.3|9171|9161|3
1629282330000|2021-08-18 10:25:30|9171.3|9161.3|9169.8|9159.8|9171.5|9161.5|9169.8|9159.8|6
1629282340000|2021-08-18 10:25:40|9170.3|9160.3|9170.5|9160.5|9171|9161|9169.8|9159.8|7
1629282350000|2021-08-18 10:25:50|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|9170.8|9160.8|1
1629282360000|2021-08-18 10:26:00|9172|9162|9172|9162|9172|9162|9172|9162|1
1629282370000|2021-08-18 10:26:10|9171.8|9161.8|9170.8|9160.8|9171.8|9161.8|9170.8|9160.8|5
1629282380000|2021-08-18 10:26:20|9171|9161|9172.3|9162.3|9172.3|9162.3|9171|9161|4
1629282390000|2021-08-18 10:26:30|9171.8|9161.8|9172.5|9162.5|9172.5|9162.5|9171.8|9161.8|9
1629282400000|2021-08-18 10:26:40|9172.3|9162.3|9172.3|9162.3|9172.5|9162.5|9171.5|9161.5|9
1629282410000|2021-08-18 10:26:50|9172.8|9162.8|9172.8|9162.8|9172.8|9162.8|9172.5|9162.5|3
1629282420000|2021-08-18 10:27:00|9172.5|9162.5|9172.3|9162.3|9172.5|9162.5|9171.8|9161.8|7
1629282450000|2021-08-18 10:27:30|9172|9162|9172.3|9162.3|9172.5|9162.5|9171.8|9161.8|8
1629282460000|2021-08-18 10:27:40|9172.5|9162.5|9172.3|9162.3|9172.5|9162.5|9172.3|9162.3|2
1629282470000|2021-08-18 10:27:50|9172.5|9162.5|9170.8|9160.8|9172.8|9162.8|9170.3|9160.3|6
1629282480000|2021-08-18 10:28:00|9170.5|9160.5|9172.3|9162.3|9172.3|9162.3|9169.8|9159.8|10
1629282490000|2021-08-18 10:28:10|9168.1|9158.1|9168|9158|9168.3|9158.3|9167.5|9157.5|9
1629282500000|2021-08-18 10:28:20|9168.3|9158.3|9168.8|9158.8|9169.3|9159.3|9168.3|9158.3|6
1629282510000|2021-08-18 10:28:30|9169|9159|9169.5|9159.5|9169.5|9159.5|9169|9159|3
1629282530000|2021-08-18 10:28:50|9169.3|9159.3|9170.3|9160.3|9170.3|9160.3|9168.5|9158.5|4
1629282540000|2021-08-18 10:29:00|9170|9160|9170|9160|9170.5|9160.5|9170|9160|3
1629282550000|2021-08-18 10:29:10|9170.3|9160.3|9170|9160|9170.5|9160.5|9170|9160|3
1629282560000|2021-08-18 10:29:20|9169.8|9159.8|9170.5|9160.5|9170.5|9160.5|9169.8|9159.8|6
1629282570000|2021-08-18 10:29:30|9170.8|9160.8|9171.3|9161.3|9171.3|9161.3|9170.8|9160.8|2
1629282590000|2021-08-18 10:29:50|9171|9161|9172.5|9162.5|9172.5|9162.5|9170.3|9160.3|4
1629282610000|2021-08-18 10:30:10|9172.8|9162.8|9173|9163|9173.8|9163.8|9172.8|9162.8|5
1629282620000|2021-08-18 10:30:20|9172.8|9162.8|9173|9163|9173|9163|9172.8|9162.8|2
1629282630000|2021-08-18 10:30:30|9174|9164|9174|9164|9174|9164|9174|9164|1
1629282640000|2021-08-18 10:30:40|9174.3|9164.3|9179|9169|9179|9169|9174.3|9164.3|7
1629282650000|2021-08-18 10:30:50|9179.3|9169.3|9178.8|9168.8|9180.5|9170.5|9178.8|9168.8|7
1629282660000|2021-08-18 10:31:00|9179|9169|9179.3|9169.3|9179.3|9169.3|9179|9169|2
1629282670000|2021-08-18 10:31:10|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|9178.8|9168.8|1
1629282680000|2021-08-18 10:31:20|9179|9169|9179.3|9169.3|9179.3|9169.3|9179|9169|2
1629282690000|2021-08-18 10:31:30|9179|9169|9177.5|9167.5|9179|9169|9177.5|9167.5|4
1629282700000|2021-08-18 10:31:40|9177.3|9167.3|9178.3|9168.3|9178.3|9168.3|9177.3|9167.3|3
1629282710000|2021-08-18 10:31:50|9178|9168|9176|9166|9178|9168|9176|9166|3
1629282720000|2021-08-18 10:32:00|9176.3|9166.3|9177|9167|9177|9167|9176|9166|6
1629282730000|2021-08-18 10:32:10|9177.3|9167.3|9179.3|9169.3|9179.3|9169.3|9177.3|9167.3|4
1629282740000|2021-08-18 10:32:20|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|9179.5|9169.5|1
1629282750000|2021-08-18 10:32:30|9179.3|9169.3|9180.8|9170.8|9180.8|9170.8|9179.3|9169.3|3
1629282760000|2021-08-18 10:32:40|9180.3|9170.3|9179.8|9169.8|9180.3|9170.3|9179.8|9169.8|2
1629282770000|2021-08-18 10:32:50|9180|9170|9182|9172|9182|9172|9180|9170|3
1629282790000|2021-08-18 10:33:10|9182.3|9172.3|9183|9173|9183|9173|9182.3|9172.3|5
1629282800000|2021-08-18 10:33:20|9183.3|9173.3|9184.5|9174.5|9185.3|9175.3|9183.3|9173.3|12
1629282810000|2021-08-18 10:33:30|9184.3|9174.3|9185.8|9175.8|9185.8|9175.8|9184.3|9174.3|5
1629282820000|2021-08-18 10:33:40|9184.5|9174.5|9186.3|9176.3|9186.3|9176.3|9184.5|9174.5|9
1629282830000|2021-08-18 10:33:50|9186.5|9176.5|9186|9176|9186.5|9176.5|9186|9176|5
1629282840000|2021-08-18 10:34:00|9186.3|9176.3|9188.3|9178.3|9188.3|9178.3|9186.3|9176.3|5
1629282850000|2021-08-18 10:34:10|9188.5|9178.5|9188.3|9178.3|9188.5|9178.5|9188.3|9178.3|4
1629282860000|2021-08-18 10:34:20|9188.5|9178.5|9188.3|9178.3|9188.8|9178.8|9187.5|9177.5|8
1629282870000|2021-08-18 10:34:30|9188.5|9178.5|9188.5|9178.5|9188.5|9178.5|9187.5|9177.5|7
1629282880000|2021-08-18 10:34:40|9188.3|9178.3|9186.8|9176.8|9188.5|9178.5|9186.8|9176.8|11
1629282890000|2021-08-18 10:34:50|9187|9177|9187|9177|9187.3|9177.3|9187|9177|3
1629282900000|2021-08-18 10:35:00|9186.8|9176.8|9185.5|9175.5|9188.3|9178.3|9185.5|9175.5|9
1629282910000|2021-08-18 10:35:10|9185.8|9175.8|9186.3|9176.3|9186.5|9176.5|9185.8|9175.8|7
1629282920000|2021-08-18 10:35:20|9186|9176|9186.3|9176.3|9186.8|9176.8|9185.5|9175.5|5
1629282930000|2021-08-18 10:35:30|9186.5|9176.5|9187.5|9177.5|9188|9178|9186.5|9176.5|7
1629282940000|2021-08-18 10:35:40|9187.3|9177.3|9187.3|9177.3|9187.5|9177.5|9186.3|9176.3|6
1629282950000|2021-08-18 10:35:50|9187|9177|9187.3|9177.3|9187.3|9177.3|9186.8|9176.8|4
1629282960000|2021-08-18 10:36:00|9187|9177|9185|9175|9187|9177|9184.8|9174.8|8
1629282970000|2021-08-18 10:36:10|9184.5|9174.5|9184.8|9174.8|9185.3|9175.3|9183.8|9173.8|11
1629282980000|2021-08-18 10:36:20|9184.5|9174.5|9185.3|9175.3|9186|9176|9184.5|9174.5|5
1629282990000|2021-08-18 10:36:30|9185|9175|9184.3|9174.3|9185|9175|9184.3|9174.3|4
1629283010000|2021-08-18 10:36:50|9184|9174|9182.3|9172.3|9184|9174|9182.3|9172.3|4
1629283020000|2021-08-18 10:37:00|9181.5|9171.5|9180.8|9170.8|9181.5|9171.5|9180.8|9170.8|4
1629283030000|2021-08-18 10:37:10|9181|9171|9180.5|9170.5|9181|9171|9180.5|9170.5|3
1629283040000|2021-08-18 10:37:20|9180.8|9170.8|9181.8|9171.8|9181.8|9171.8|9180.8|9170.8|4
1629283050000|2021-08-18 10:37:30|9182|9172|9184|9174|9184|9174|9182|9172|2
1629283060000|2021-08-18 10:37:40|9184.3|9174.3|9184|9174|9184.3|9174.3|9184|9174|2
1629283070000|2021-08-18 10:37:50|9184.5|9174.5|9184.3|9174.3|9184.5|9174.5|9184.3|9174.3|2
1629283080000|2021-08-18 10:38:00|9184.5|9174.5|9186.3|9176.3|9186.3|9176.3|9184.5|9174.5|2
1629283090000|2021-08-18 10:38:10|9185.3|9175.3|9184.3|9174.3|9185.3|9175.3|9184.3|9174.3|2
1629283100000|2021-08-18 10:38:20|9185|9175|9186.3|9176.3|9186.8|9176.8|9185|9175|7
1629283110000|2021-08-18 10:38:30|9186.5|9176.5|9186.8|9176.8|9186.8|9176.8|9186.5|9176.5|2
1629283120000|2021-08-18 10:38:40|9186.5|9176.5|9183.5|9173.5|9186.8|9176.8|9183.5|9173.5|8
1629283130000|2021-08-18 10:38:50|9183.3|9173.3|9183.5|9173.5|9183.5|9173.5|9183.3|9173.3|2
1629283140000|2021-08-18 10:39:00|9183.3|9173.3|9181.3|9171.3|9183.3|9173.3|9181.3|9171.3|4
1629283150000|2021-08-18 10:39:10|9181|9171|9181.8|9171.8|9181.8|9171.8|9181|9171|2
1629283180000|2021-08-18 10:39:40|9182|9172|9182.3|9172.3|9182.3|9172.3|9182|9172|2
1629283190000|2021-08-18 10:39:50|9182.8|9172.8|9183.8|9173.8|9183.8|9173.8|9182.8|9172.8|6
1629283200000|2021-08-18 10:40:00|9184|9174|9185|9175|9185|9175|9184|9174|4
1629283210000|2021-08-18 10:40:10|9185.3|9175.3|9183.5|9173.5|9185.3|9175.3|9183.5|9173.5|3
1629283220000|2021-08-18 10:40:20|9183.3|9173.3|9184|9174|9184.8|9174.8|9183.3|9173.3|8
1629283230000|2021-08-18 10:40:30|9184.3|9174.3|9184.8|9174.8|9184.8|9174.8|9184.3|9174.3|2
1629283250000|2021-08-18 10:40:50|9185|9175|9185|9175|9185|9175|9185|9175|1
1629283260000|2021-08-18 10:41:00|9184.8|9174.8|9184.8|9174.8|9184.8|9174.8|9184.5|9174.5|3
1629283270000|2021-08-18 10:41:10|9185|9175|9186.8|9176.8|9187.3|9177.3|9185|9175|5
1629283280000|2021-08-18 10:41:20|9187|9177|9188.8|9178.8|9189|9179|9187|9177|9
1629283290000|2021-08-18 10:41:30|9188.5|9178.5|9186.5|9176.5|9188.5|9178.5|9186.5|9176.5|5
1629283300000|2021-08-18 10:41:40|9186.8|9176.8|9187.8|9177.8|9187.8|9177.8|9186.8|9176.8|5
1629283310000|2021-08-18 10:41:50|9188|9178|9188.3|9178.3|9188.5|9178.5|9188|9178|4
1629283320000|2021-08-18 10:42:00|9188.5|9178.5|9189.3|9179.3|9189.3|9179.3|9188.5|9178.5|3
1629283330000|2021-08-18 10:42:10|9189.5|9179.5|9190.3|9180.3|9190.8|9180.8|9189|9179|12
1629283340000|2021-08-18 10:42:20|9190|9180|9190.3|9180.3|9190.3|9180.3|9190|9180|2
1629283350000|2021-08-18 10:42:30|9190|9180|9189.5|9179.5|9190|9180|9189.5|9179.5|2
1629283360000|2021-08-18 10:42:40|9190.3|9180.3|9190.8|9180.8|9190.8|9180.8|9190.3|9180.3|5
1629283370000|2021-08-18 10:42:50|9190.3|9180.3|9192.3|9182.3|9192.3|9182.3|9190.3|9180.3|7
1629283380000|2021-08-18 10:43:00|9192.5|9182.5|9192.3|9182.3|9193|9183|9192.3|9182.3|5
1629283400000|2021-08-18 10:43:20|9192.5|9182.5|9193.3|9183.3|9193.3|9183.3|9192.5|9182.5|4
1629283410000|2021-08-18 10:43:30|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9192.5|9182.5|2
1629283420000|2021-08-18 10:43:40|9192.8|9182.8|9194.3|9184.3|9194.3|9184.3|9192.8|9182.8|4
1629283430000|2021-08-18 10:43:50|9194|9184|9193.8|9183.8|9194|9184|9193.8|9183.8|2
1629283440000|2021-08-18 10:44:00|9193.5|9183.5|9193.3|9183.3|9194.5|9184.5|9192.5|9182.5|13
1629283450000|2021-08-18 10:44:10|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|9192.8|9182.8|1
1629283470000|2021-08-18 10:44:30|9193|9183|9193.3|9183.3|9193.3|9183.3|9193|9183|2
1629283480000|2021-08-18 10:44:40|9193.5|9183.5|9197.5|9187.5|9198|9188|9193.5|9183.5|8
1629283490000|2021-08-18 10:44:50|9197.3|9187.3|9197.5|9187.5|9197.5|9187.5|9196.3|9186.3|7
1629283500000|2021-08-18 10:45:00|9198|9188|9198.5|9188.5|9198.5|9188.5|9198|9188|3
1629283510000|2021-08-18 10:45:10|9198.8|9188.8|9199|9189|9199|9189|9198.8|9188.8|2
1629283540000|2021-08-18 10:45:40|9199.5|9189.5|9192.3|9182.3|9199.5|9189.5|9192.3|9182.3|5
1629283550000|2021-08-18 10:45:50|9192.5|9182.5|9193|9183|9193|9183|9189.8|9179.8|14
1629283560000|2021-08-18 10:46:00|9192.8|9182.8|9193.8|9183.8|9193.8|9183.8|9192.3|9182.3|6
1629283570000|2021-08-18 10:46:10|9194.5|9184.5|9193|9183|9194.5|9184.5|9192.8|9182.8|7
1629283590000|2021-08-18 10:46:30|9193.3|9183.3|9196.5|9186.5|9197|9187|9193.3|9183.3|8
1629283600000|2021-08-18 10:46:40|9196.8|9186.8|9197.8|9187.8|9198|9188|9196.8|9186.8|6
1629283610000|2021-08-18 10:46:50|9197.5|9187.5|9199.3|9189.3|9199.3|9189.3|9196.9|9186.9|14
1629283620000|2021-08-18 10:47:00|9200|9190|9198.6|9188.6|9200|9190|9198.6|9188.6|9
1629283630000|2021-08-18 10:47:10|9198.9|9188.9|9199.1|9189.1|9199.8|9189.8|9197.8|9187.8|12
1629283640000|2021-08-18 10:47:20|9198.6|9188.6|9196.5|9186.5|9198.6|9188.6|9195.8|9185.8|13
1629283650000|2021-08-18 10:47:30|9196.6|9186.6|9196.4|9186.4|9196.6|9186.6|9196|9186|4
1629283660000|2021-08-18 10:47:40|9195.9|9185.9|9198|9188|9198|9188|9195.9|9185.9|6
1629283670000|2021-08-18 10:47:50|9198.1|9188.1|9197.9|9187.9|9198.4|9188.4|9197.5|9187.5|11
1629283680000|2021-08-18 10:48:00|9197.3|9187.3|9195.9|9185.9|9197.3|9187.3|9195.9|9185.9|7
1629283690000|2021-08-18 10:48:10|9196.1|9186.1|9196.9|9186.9|9197.3|9187.3|9196.1|9186.1|9
1629283700000|2021-08-18 10:48:20|9197|9187|9197|9187|9197|9187|9196.3|9186.3|4
1629283710000|2021-08-18 10:48:30|9197.1|9187.1|9198|9188|9198|9188|9197.1|9187.1|2
1629283720000|2021-08-18 10:48:40|9198.1|9188.1|9200.3|9190.3|9200.8|9190.8|9198.1|9188.1|9
1629283730000|2021-08-18 10:48:50|9200.5|9190.5|9199|9189|9200.8|9190.8|9199|9189|9
1629283740000|2021-08-18 10:49:00|9199.1|9189.1|9199.1|9189.1|9199.3|9189.3|9198.9|9188.9|6
1629283750000|2021-08-18 10:49:10|9199.5|9189.5|9199.6|9189.6|9199.6|9189.6|9199.5|9189.5|2
1629283760000|2021-08-18 10:49:20|9200.4|9190.4|9200|9190|9200.5|9190.5|9200|9190|4
1629283770000|2021-08-18 10:49:30|9200.4|9190.4|9200.9|9190.9|9200.9|9190.9|9200|9190|4
1629283780000|2021-08-18 10:49:40|9200.8|9190.8|9200.4|9190.4|9201.5|9191.5|9199.6|9189.6|9
1629283790000|2021-08-18 10:49:50|9200.5|9190.5|9200.6|9190.6|9201.4|9191.4|9200.5|9190.5|6
1629283800000|2021-08-18 10:50:00|9200.5|9190.5|9200.5|9190.5|9200.5|9190.5|9200.4|9190.4|3
1629283810000|2021-08-18 10:50:10|9200.6|9190.6|9201.1|9191.1|9201.1|9191.1|9200.6|9190.6|2
1629283820000|2021-08-18 10:50:20|9199.9|9189.9|9198.9|9188.9|9199.9|9189.9|9198.9|9188.9|4
1629283830000|2021-08-18 10:50:30|9198.3|9188.3|9198.4|9188.4|9198.4|9188.4|9198.3|9188.3|2
1629283840000|2021-08-18 10:50:40|9199|9189|9198.3|9188.3|9199.3|9189.3|9198.3|9188.3|7
1629283850000|2021-08-18 10:50:50|9198.4|9188.4|9202|9192|9202.1|9192.1|9198.4|9188.4|12
1629283860000|2021-08-18 10:51:00|9202.3|9192.3|9202.3|9192.3|9202.6|9192.6|9201.6|9191.6|8
1629283870000|2021-08-18 10:51:10|9202.4|9192.4|9201.6|9191.6|9202.4|9192.4|9201.6|9191.6|4
1629283880000|2021-08-18 10:51:20|9202|9192|9201.4|9191.4|9202.1|9192.1|9201.4|9191.4|4
1629283890000|2021-08-18 10:51:30|9200.3|9190.3|9200.3|9190.3|9200.3|9190.3|9198.5|9188.5|6
1629283900000|2021-08-18 10:51:40|9200.4|9190.4|9201.6|9191.6|9201.6|9191.6|9200.4|9190.4|6
1629283910000|2021-08-18 10:51:50|9201.4|9191.4|9198.8|9188.8|9201.4|9191.4|9198.6|9188.6|6
1629283920000|2021-08-18 10:52:00|9199.4|9189.4|9198.6|9188.6|9199.4|9189.4|9198.6|9188.6|9
1629283930000|2021-08-18 10:52:10|9198.5|9188.5|9198.3|9188.3|9198.5|9188.5|9198.3|9188.3|2
1629283940000|2021-08-18 10:52:20|9198.1|9188.1|9198.6|9188.6|9198.6|9188.6|9196.4|9186.4|14
1629283950000|2021-08-18 10:52:30|9198.5|9188.5|9197|9187|9198.5|9188.5|9196.8|9186.8|5
1629283960000|2021-08-18 10:52:40|9196.9|9186.9|9194.6|9184.6|9197.1|9187.1|9194.5|9184.5|10
1629283970000|2021-08-18 10:52:50|9195|9185|9194.1|9184.1|9195|9185|9193.9|9183.9|10
1629283980000|2021-08-18 10:53:00|9194.3|9184.3|9196.4|9186.4|9196.4|9186.4|9194.3|9184.3|7
1629283990000|2021-08-18 10:53:10|9196.1|9186.1|9198|9188|9198|9188|9196.1|9186.1|8
1629284000000|2021-08-18 10:53:20|9197.6|9187.6|9195.1|9185.1|9197.6|9187.6|9195.1|9185.1|6
1629284010000|2021-08-18 10:53:30|9195.4|9185.4|9195|9185|9195.8|9185.8|9194.4|9184.4|8
1629284020000|2021-08-18 10:53:40|9194.8|9184.8|9195.1|9185.1|9195.1|9185.1|9194.5|9184.5|4
1629284030000|2021-08-18 10:53:50|9195|9185|9195.1|9185.1|9195.1|9185.1|9194.4|9184.4|8
1629284040000|2021-08-18 10:54:00|9195.4|9185.4|9195.4|9185.4|9195.9|9185.9|9195.4|9185.4|3
1629284060000|2021-08-18 10:54:20|9195.1|9185.1|9195.6|9185.6|9195.8|9185.8|9194.9|9184.9|6
1629284070000|2021-08-18 10:54:30|9196.1|9186.1|9196.6|9186.6|9196.8|9186.8|9196.1|9186.1|6
1629284080000|2021-08-18 10:54:40|9196.8|9186.8|9196.8|9186.8|9196.8|9186.8|9196.8|9186.8|1
1629284090000|2021-08-18 10:54:50|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|9196.6|9186.6|1
1629284100000|2021-08-18 10:55:00|9196.4|9186.4|9194.9|9184.9|9196.4|9186.4|9194.9|9184.9|2
1629284110000|2021-08-18 10:55:10|9194.8|9184.8|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|4
1629284120000|2021-08-18 10:55:20|9194.3|9184.3|9194.5|9184.5|9194.5|9184.5|9194.3|9184.3|2
1629284130000|2021-08-18 10:55:30|9194.4|9184.4|9193.8|9183.8|9194.8|9184.8|9193.6|9183.6|7
1629284140000|2021-08-18 10:55:40|9193.9|9183.9|9194.3|9184.3|9194.3|9184.3|9193.9|9183.9|2
1629284150000|2021-08-18 10:55:50|9195.4|9185.4|9194.6|9184.6|9195.4|9185.4|9194.6|9184.6|2
1629284160000|2021-08-18 10:56:00|9194.3|9184.3|9192.8|9182.8|9194.3|9184.3|9192.8|9182.8|7
1629284170000|2021-08-18 10:56:10|9196.4|9186.4|9196.8|9186.8|9196.8|9186.8|9196.1|9186.1|7
1629284180000|2021-08-18 10:56:20|9197|9187|9196.6|9186.6|9197|9187|9196.6|9186.6|2
1629284190000|2021-08-18 10:56:30|9196.5|9186.5|9196.5|9186.5|9196.5|9186.5|9196.4|9186.4|3
1629284200000|2021-08-18 10:56:40|9196.4|9186.4|9195.9|9185.9|9196.4|9186.4|9195.9|9185.9|4
1629284210000|2021-08-18 10:56:50|9194.9|9184.9|9194.4|9184.4|9194.9|9184.9|9194.4|9184.4|2
1629284230000|2021-08-18 10:57:10|9194.6|9184.6|9193.8|9183.8|9195.4|9185.4|9193.8|9183.8|9
1629284240000|2021-08-18 10:57:20|9193.4|9183.4|9194|9184|9194|9184|9193.4|9183.4|3
1629284250000|2021-08-18 10:57:30|9193.9|9183.9|9197.8|9187.8|9198.8|9188.8|9193.9|9183.9|5
1629284260000|2021-08-18 10:57:40|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|9196.1|9186.1|1
1629284270000|2021-08-18 10:57:50|9196.4|9186.4|9198.9|9188.9|9199|9189|9196.4|9186.4|6
1629284280000|2021-08-18 10:58:00|9199|9189|9198.9|9188.9|9199.8|9189.8|9198.9|9188.9|6
1629284310000|2021-08-18 10:58:30|9199.3|9189.3|9199.6|9189.6|9199.6|9189.6|9199.3|9189.3|2
1629284320000|2021-08-18 10:58:40|9199.9|9189.9|9198.8|9188.8|9200.3|9190.3|9198.8|9188.8|9
1629284340000|2021-08-18 10:59:00|9198.5|9188.5|9198.8|9188.8|9199.3|9189.3|9198.5|9188.5|4
1629284350000|2021-08-18 10:59:10|9198.5|9188.5|9198.4|9188.4|9198.5|9188.5|9198.1|9188.1|4
1629284360000|2021-08-18 10:59:20|9198.3|9188.3|9196.8|9186.8|9198.3|9188.3|9196.8|9186.8|2
1629284370000|2021-08-18 10:59:30|9198|9188|9198.5|9188.5|9198.8|9188.8|9198|9188|5
1629284390000|2021-08-18 10:59:50|9198.4|9188.4|9198.4|9188.4|9198.4|9188.4|9198.4|9188.4|1
1629284400000|2021-08-18 11:00:00|9199.4|9189.4|9200.5|9190.5|9200.5|9190.5|9199.4|9189.4|5
1629284410000|2021-08-18 11:00:10|9200.4|9190.4|9200.1|9190.1|9200.4|9190.4|9199.9|9189.9|7
1629284420000|2021-08-18 11:00:20|9200.3|9190.3|9200.9|9190.9|9200.9|9190.9|9198.8|9188.8|5
1629284430000|2021-08-18 11:00:30|9199.4|9189.4|9199.5|9189.5|9200.9|9190.9|9199.4|9189.4|5
1629284440000|2021-08-18 11:00:40|9199.4|9189.4|9197.5|9187.5|9199.4|9189.4|9197.5|9187.5|5
1629284450000|2021-08-18 11:00:50|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|9197.3|9187.3|1
1629284460000|2021-08-18 11:01:00|9197.1|9187.1|9196.4|9186.4|9197.1|9187.1|9196.1|9186.1|4
1629284470000|2021-08-18 11:01:10|9196.1|9186.1|9196.4|9186.4|9196.4|9186.4|9196.1|9186.1|4
1629284480000|2021-08-18 11:01:20|9196.1|9186.1|9193.6|9183.6|9196.1|9186.1|9193.6|9183.6|8
1629284490000|2021-08-18 11:01:30|9193.9|9183.9|9194.9|9184.9|9195.1|9185.1|9193.9|9183.9|7
1629284500000|2021-08-18 11:01:40|9196|9186|9195.8|9185.8|9196.8|9186.8|9195.6|9185.6|7
1629284510000|2021-08-18 11:01:50|9195.9|9185.9|9196.4|9186.4|9197.5|9187.5|9195.9|9185.9|8
1629284520000|2021-08-18 11:02:00|9196.1|9186.1|9196|9186|9196.3|9186.3|9195.4|9185.4|9
1629284530000|2021-08-18 11:02:10|9196.1|9186.1|9197.5|9187.5|9197.5|9187.5|9196|9186|9
1629284540000|2021-08-18 11:02:20|9197.8|9187.8|9197.5|9187.5|9197.8|9187.8|9197.3|9187.3|3
1629284550000|2021-08-18 11:02:30|9197.8|9187.8|9195.4|9185.4|9197.8|9187.8|9195.4|9185.4|7
1629284560000|2021-08-18 11:02:40|9195.5|9185.5|9196.9|9186.9|9196.9|9186.9|9195.5|9185.5|6
1629284570000|2021-08-18 11:02:50|9196.6|9186.6|9196.9|9186.9|9196.9|9186.9|9196.6|9186.6|3
1629284590000|2021-08-18 11:03:10|9196|9186|9194.1|9184.1|9196|9186|9194|9184|3
1629284600000|2021-08-18 11:03:20|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|9193.9|9183.9|1
1629284610000|2021-08-18 11:03:30|9193.8|9183.8|9193.3|9183.3|9194.1|9184.1|9193.3|9183.3|6
1629284620000|2021-08-18 11:03:40|9193.5|9183.5|9194|9184|9194.4|9184.4|9193.5|9183.5|5
1629284630000|2021-08-18 11:03:50|9194.3|9184.3|9194.6|9184.6|9194.6|9184.6|9192.9|9182.9|6
1629284640000|2021-08-18 11:04:00|9194.8|9184.8|9195.3|9185.3|9196.1|9186.1|9194.8|9184.8|5
1629284650000|2021-08-18 11:04:10|9195|9185|9196.1|9186.1|9196.1|9186.1|9195|9185|4
1629284660000|2021-08-18 11:04:20|9196.3|9186.3|9196.1|9186.1|9196.3|9186.3|9195.5|9185.5|5
1629284670000|2021-08-18 11:04:30|9196.4|9186.4|9196.9|9186.9|9197.4|9187.4|9196.4|9186.4|4
1629284680000|2021-08-18 11:04:40|9196.8|9186.8|9195.3|9185.3|9196.8|9186.8|9195.3|9185.3|2
1629284690000|2021-08-18 11:04:50|9194.9|9184.9|9196.9|9186.9|9196.9|9186.9|9194.9|9184.9|6
1629284700000|2021-08-18 11:05:00|9197.1|9187.1|9197|9187|9197.1|9187.1|9197|9187|2
1629284710000|2021-08-18 11:05:10|9196.5|9186.5|9194.8|9184.8|9196.5|9186.5|9194.8|9184.8|4
1629284720000|2021-08-18 11:05:20|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|9194.5|9184.5|1
1629284730000|2021-08-18 11:05:30|9194.8|9184.8|9194.9|9184.9|9194.9|9184.9|9194.4|9184.4|8
1629284740000|2021-08-18 11:05:40|9194.8|9184.8|9194.9|9184.9|9194.9|9184.9|9194.5|9184.5|4
1629284750000|2021-08-18 11:05:50|9195.1|9185.1|9195.4|9185.4|9195.4|9185.4|9195.1|9185.1|2
1629284760000|2021-08-18 11:06:00|9195.1|9185.1|9196.1|9186.1|9196.9|9186.9|9195|9185|8
1629284770000|2021-08-18 11:06:10|9196.4|9186.4|9195.9|9185.9|9196.8|9186.8|9195.5|9185.5|7
1629284780000|2021-08-18 11:06:20|9195.1|9185.1|9195.1|9185.1|9195.1|9185.1|9194.8|9184.8|6
1629284790000|2021-08-18 11:06:30|9195.4|9185.4|9195.8|9185.8|9195.8|9185.8|9195.4|9185.4|3
1629284800000|2021-08-18 11:06:40|9196|9186|9196|9186|9196|9186|9196|9186|1
1629284820000|2021-08-18 11:07:00|9195.1|9185.1|9195.8|9185.8|9195.8|9185.8|9195.1|9185.1|2
1629284830000|2021-08-18 11:07:10|9195.4|9185.4|9194.4|9184.4|9195.4|9185.4|9194.4|9184.4|2
1629284840000|2021-08-18 11:07:20|9194.3|9184.3|9193.9|9183.9|9194.3|9184.3|9192.6|9182.6|8
1629284850000|2021-08-18 11:07:30|9193.6|9183.6|9193.6|9183.6|9193.9|9183.9|9193|9183|6
1629284860000|2021-08-18 11:07:40|9193.9|9183.9|9194.4|9184.4|9194.4|9184.4|9193.9|9183.9|2
1629284870000|2021-08-18 11:07:50|9194.1|9184.1|9192|9182|9194.1|9184.1|9192|9182|5
1629284880000|2021-08-18 11:08:00|9192.3|9182.3|9192.9|9182.9|9192.9|9182.9|9192.3|9182.3|3
1629284890000|2021-08-18 11:08:10|9192.8|9182.8|9192.9|9182.9|9192.9|9182.9|9192.8|9182.8|2
1629284900000|2021-08-18 11:08:20|9192.8|9182.8|9192.1|9182.1|9192.8|9182.8|9192.1|9182.1|3
1629284910000|2021-08-18 11:08:30|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|1
1629284920000|2021-08-18 11:08:40|9192.1|9182.1|9191.6|9181.6|9192.1|9182.1|9191.6|9181.6|2
1629284930000|2021-08-18 11:08:50|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|9192.3|9182.3|1
1629284940000|2021-08-18 11:09:00|9192.4|9182.4|9192.9|9182.9|9192.9|9182.9|9192.4|9182.4|3
1629284960000|2021-08-18 11:09:20|9192.8|9182.8|9192.5|9182.5|9192.8|9182.8|9192.5|9182.5|2
1629284970000|2021-08-18 11:09:30|9192.4|9182.4|9192.1|9182.1|9192.4|9182.4|9192.1|9182.1|2
1629284990000|2021-08-18 11:09:50|9191.6|9181.6|9192.1|9182.1|9192.1|9182.1|9191.6|9181.6|2
1629285000000|2021-08-18 11:10:00|9191.9|9181.9|9189.3|9179.3|9192.1|9182.1|9188.8|9178.8|7
1629285010000|2021-08-18 11:10:10|9189.6|9179.6|9191.4|9181.4|9191.4|9181.4|9189.6|9179.6|4
1629285020000|2021-08-18 11:10:20|9190.9|9180.9|9190.8|9180.8|9191.4|9181.4|9189.4|9179.4|8
1629285030000|2021-08-18 11:10:30|9189.8|9179.8|9190.6|9180.6|9190.8|9180.8|9189.8|9179.8|3
1629285040000|2021-08-18 11:10:40|9190.3|9180.3|9190.4|9180.4|9190.5|9180.5|9189.4|9179.4|6
1629285050000|2021-08-18 11:10:50|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|9189.4|9179.4|1
1629285060000|2021-08-18 11:11:00|9189|9179|9189.4|9179.4|9189.4|9179.4|9187.9|9177.9|8
1629285070000|2021-08-18 11:11:10|9188.6|9178.6|9189.9|9179.9|9190|9180|9188.6|9178.6|10
1629285080000|2021-08-18 11:11:20|9190.1|9180.1|9189.5|9179.5|9191.5|9181.5|9189.5|9179.5|7
1629285090000|2021-08-18 11:11:30|9189.1|9179.1|9190.4|9180.4|9190.4|9180.4|9189.1|9179.1|5
1629285100000|2021-08-18 11:11:40|9190.5|9180.5|9191.1|9181.1|9192.5|9182.5|9190.5|9180.5|5
1629285110000|2021-08-18 11:11:50|9190.3|9180.3|9191.5|9181.5|9191.5|9181.5|9190.3|9180.3|8
1629285120000|2021-08-18 11:12:00|9191.4|9181.4|9189.8|9179.8|9191.4|9181.4|9189.8|9179.8|2
1629285130000|2021-08-18 11:12:10|9189.9|9179.9|9187.8|9177.8|9191.5|9181.5|9187.8|9177.8|7
1629285140000|2021-08-18 11:12:20|9187.5|9177.5|9186.5|9176.5|9187.5|9177.5|9186.5|9176.5|6
1629285150000|2021-08-18 11:12:30|9186|9176|9185.8|9175.8|9186|9176|9185.8|9175.8|2
1629285160000|2021-08-18 11:12:40|9185.4|9175.4|9185.6|9175.6|9186.3|9176.3|9185.4|9175.4|6
1629285170000|2021-08-18 11:12:50|9185.3|9175.3|9184.8|9174.8|9185.3|9175.3|9183.6|9173.6|13
1629285180000|2021-08-18 11:13:00|9184.5|9174.5|9181.6|9171.6|9184.5|9174.5|9181.6|9171.6|13
1629285190000|2021-08-18 11:13:10|9182|9172|9180.9|9170.9|9182.1|9172.1|9180.9|9170.9|16
1629285200000|2021-08-18 11:13:20|9180.8|9170.8|9179.4|9169.4|9181.1|9171.1|9179.4|9169.4|17
1629285210000|2021-08-18 11:13:30|9179.6|9169.6|9181.5|9171.5|9182.5|9172.5|9179.6|9169.6|10
1629285220000|2021-08-18 11:13:40|9181.8|9171.8|9182.9|9172.9|9183.8|9173.8|9181.8|9171.8|10
1629285230000|2021-08-18 11:13:50|9183.4|9173.4|9184.3|9174.3|9184.4|9174.4|9183.4|9173.4|14
1629285240000|2021-08-18 11:14:00|9184.6|9174.6|9184|9174|9184.8|9174.8|9182.8|9172.8|16
1629285250000|2021-08-18 11:14:10|9183.8|9173.8|9181.9|9171.9|9183.8|9173.8|9181.6|9171.6|7
1629285260000|2021-08-18 11:14:20|9181.8|9171.8|9182.1|9172.1|9182.4|9172.4|9181.1|9171.1|9
1629285270000|2021-08-18 11:14:30|9182.4|9172.4|9182.6|9172.6|9182.6|9172.6|9182.1|9172.1|4
1629285280000|2021-08-18 11:14:40|9182.8|9172.8|9182.5|9172.5|9182.8|9172.8|9182.4|9172.4|3
1629285290000|2021-08-18 11:14:50|9182.8|9172.8|9182.9|9172.9|9184.5|9174.5|9182.5|9172.5|12
1629285300000|2021-08-18 11:15:00|9182.8|9172.8|9183.5|9173.5|9185.5|9175.5|9182.8|9172.8|13
1629285310000|2021-08-18 11:15:10|9183.3|9173.3|9181.8|9171.8|9184.1|9174.1|9181.8|9171.8|14
1629285320000|2021-08-18 11:15:20|9181.5|9171.5|9181|9171|9181.5|9171.5|9181|9171|2
1629285330000|2021-08-18 11:15:30|9181.1|9171.1|9180.9|9170.9|9181.5|9171.5|9180.9|9170.9|4
1629285340000|2021-08-18 11:15:40|9180.8|9170.8|9180.5|9170.5|9181.1|9171.1|9180.1|9170.1|7
1629285350000|2021-08-18 11:15:50|9180.6|9170.6|9180.1|9170.1|9180.6|9170.6|9179.9|9169.9|8
1629285360000|2021-08-18 11:16:00|9180.3|9170.3|9180.5|9170.5|9182.9|9172.9|9180.3|9170.3|13
1629285370000|2021-08-18 11:16:10|9180.3|9170.3|9178.9|9168.9|9180.3|9170.3|9178.6|9168.6|5
1629285380000|2021-08-18 11:16:20|9178.6|9168.6|9176.4|9166.4|9179.6|9169.6|9176.1|9166.1|6
1629285400000|2021-08-18 11:16:40|9176.1|9166.1|9178.4|9168.4|9178.6|9168.6|9176.1|9166.1|9
1629285410000|2021-08-18 11:16:50|9178.3|9168.3|9178|9168|9178.3|9168.3|9177.8|9167.8|4
1629285420000|2021-08-18 11:17:00|9177.9|9167.9|9179.4|9169.4|9179.4|9169.4|9177.9|9167.9|5
1629285430000|2021-08-18 11:17:10|9179.1|9169.1|9178.8|9168.8|9179.5|9169.5|9178.5|9168.5|10
1629285440000|2021-08-18 11:17:20|9179|9169|9179|9169|9179.5|9169.5|9179|9169|4
1629285450000|2021-08-18 11:17:30|9178.5|9168.5|9177.1|9167.1|9178.5|9168.5|9176|9166|9
1629285460000|2021-08-18 11:17:40|9177.6|9167.6|9178.4|9168.4|9178.4|9168.4|9177.6|9167.6|3
1629285480000|2021-08-18 11:18:00|9178.6|9168.6|9180.4|9170.4|9180.4|9170.4|9178.6|9168.6|5
1629285490000|2021-08-18 11:18:10|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|9180.3|9170.3|1
1629285500000|2021-08-18 11:18:20|9180.4|9170.4|9180.6|9170.6|9180.6|9170.6|9180.4|9170.4|2
1629285510000|2021-08-18 11:18:30|9180.5|9170.5|9182.1|9172.1|9182.1|9172.1|9180.3|9170.3|6
1629285520000|2021-08-18 11:18:40|9182.3|9172.3|9183.6|9173.6|9183.6|9173.6|9181.9|9171.9|5
1629285530000|2021-08-18 11:18:50|9183.4|9173.4|9183|9173|9183.6|9173.6|9183|9173|5
1629285540000|2021-08-18 11:19:00|9183.3|9173.3|9184.4|9174.4|9184.4|9174.4|9183|9173|8
1629285560000|2021-08-18 11:19:20|9184.3|9174.3|9182.1|9172.1|9184.3|9174.3|9182|9172|4
1629285570000|2021-08-18 11:19:30|9182.4|9172.4|9182.9|9172.9|9183.3|9173.3|9182.4|9172.4|4
1629285580000|2021-08-18 11:19:40|9183.1|9173.1|9183.6|9173.6|9184.1|9174.1|9183.1|9173.1|7
1629285590000|2021-08-18 11:19:50|9184|9174|9184.4|9174.4|9184.4|9174.4|9184|9174|5
1629285600000|2021-08-18 11:20:00|9184.5|9174.5|9184.4|9174.4|9184.5|9174.5|9184.4|9174.4|2
1629285620000|2021-08-18 11:20:20|9183.1|9173.1|9182.6|9172.6|9183.1|9173.1|9182.5|9172.5|7
1629285630000|2021-08-18 11:20:30|9182.9|9172.9|9181.8|9171.8|9182.9|9172.9|9181.4|9171.4|4
1629285640000|2021-08-18 11:20:40|9181.9|9171.9|9180.9|9170.9|9181.9|9171.9|9180.9|9170.9|3
1629285650000|2021-08-18 11:20:50|9181.4|9171.4|9182.1|9172.1|9182.1|9172.1|9181.4|9171.4|5
1629285660000|2021-08-18 11:21:00|9181.9|9171.9|9182.1|9172.1|9182.1|9172.1|9181.5|9171.5|5
1629285680000|2021-08-18 11:21:20|9182.4|9172.4|9184.4|9174.4|9184.4|9174.4|9182.4|9172.4|5
1629285690000|2021-08-18 11:21:30|9184.3|9174.3|9183.9|9173.9|9184.3|9174.3|9182.6|9172.6|4
1629285710000|2021-08-18 11:21:50|9184.1|9174.1|9183.4|9173.4|9184.4|9174.4|9183.1|9173.1|5
1629285720000|2021-08-18 11:22:00|9183.1|9173.1|9183.3|9173.3|9183.3|9173.3|9182|9172|10
1629285730000|2021-08-18 11:22:10|9183.1|9173.1|9182.1|9172.1|9183.9|9173.9|9182.1|9172.1|10
1629285740000|2021-08-18 11:22:20|9182|9172|9183.1|9173.1|9183.6|9173.6|9181.6|9171.6|8
1629285750000|2021-08-18 11:22:30|9183.4|9173.4|9184.4|9174.4|9184.4|9174.4|9183.4|9173.4|3
1629285760000|2021-08-18 11:22:40|9184.3|9174.3|9185.6|9175.6|9185.9|9175.9|9184.3|9174.3|6
1629285770000|2021-08-18 11:22:50|9185.5|9175.5|9186.5|9176.5|9186.5|9176.5|9185.5|9175.5|5
1629285780000|2021-08-18 11:23:00|9187|9177|9185.9|9175.9|9187|9177|9185.9|9175.9|4
1629285790000|2021-08-18 11:23:10|9186|9176|9186.5|9176.5|9187.4|9177.4|9186|9176|8
1629285800000|2021-08-18 11:23:20|9186.4|9176.4|9188.3|9178.3|9188.5|9178.5|9186.4|9176.4|6
1629285810000|2021-08-18 11:23:30|9188|9178|9186.6|9176.6|9188|9178|9186.6|9176.6|3
1629285820000|2021-08-18 11:23:40|9186.9|9176.9|9188.3|9178.3|9188.3|9178.3|9186.9|9176.9|3
1629285830000|2021-08-18 11:23:50|9188.4|9178.4|9190.4|9180.4|9191.3|9181.3|9188.4|9178.4|11
1629285840000|2021-08-18 11:24:00|9190.3|9180.3|9190|9180|9190.3|9180.3|9189.5|9179.5|4
1629285850000|2021-08-18 11:24:10|9190.3|9180.3|9190.4|9180.4|9190.4|9180.4|9190.3|9180.3|6
1629285860000|2021-08-18 11:24:20|9190.3|9180.3|9190.9|9180.9|9190.9|9180.9|9190.3|9180.3|3
1629285870000|2021-08-18 11:24:30|9191|9181|9190.9|9180.9|9191.5|9181.5|9190.1|9180.1|6
1629285880000|2021-08-18 11:24:40|9191.3|9181.3|9190.6|9180.6|9192.3|9182.3|9190.6|9180.6|3
1629285890000|2021-08-18 11:24:50|9190.8|9180.8|9190.8|9180.8|9190.9|9180.9|9190.8|9180.8|3
1629285900000|2021-08-18 11:25:00|9190.9|9180.9|9192.1|9182.1|9192.1|9182.1|9190.9|9180.9|2
1629285920000|2021-08-18 11:25:20|9192|9182|9190.6|9180.6|9192|9182|9190.6|9180.6|5
1629285930000|2021-08-18 11:25:30|9190.9|9180.9|9191.1|9181.1|9191.1|9181.1|9190.9|9180.9|2
1629285940000|2021-08-18 11:25:40|9189.9|9179.9|9189.4|9179.4|9189.9|9179.9|9189.4|9179.4|2
1629285950000|2021-08-18 11:25:50|9189.6|9179.6|9189.8|9179.8|9189.8|9179.8|9189.6|9179.6|2
1629285960000|2021-08-18 11:26:00|9189.6|9179.6|9187.3|9177.3|9189.6|9179.6|9187.3|9177.3|4
1629285970000|2021-08-18 11:26:10|9187.1|9177.1|9187.5|9177.5|9187.5|9177.5|9186.9|9176.9|4
1629285980000|2021-08-18 11:26:20|9187.1|9177.1|9187.4|9177.4|9187.5|9177.5|9187.1|9177.1|4
1629285990000|2021-08-18 11:26:30|9187.3|9177.3|9186.6|9176.6|9187.3|9177.3|9186|9176|5
1629286000000|2021-08-18 11:26:40|9186.9|9176.9|9188.1|9178.1|9188.1|9178.1|9186.9|9176.9|4
1629286010000|2021-08-18 11:26:50|9188|9178|9187.3|9177.3|9188|9178|9186.9|9176.9|3
1629286020000|2021-08-18 11:27:00|9187.4|9177.4|9188.3|9178.3|9188.3|9178.3|9187.4|9177.4|2
1629286030000|2021-08-18 11:27:10|9188.1|9178.1|9188|9178|9188.1|9178.1|9188|9178|2
1629286040000|2021-08-18 11:27:20|9187.9|9177.9|9186.1|9176.1|9187.9|9177.9|9186.1|9176.1|4
1629286050000|2021-08-18 11:27:30|9186.4|9176.4|9186.9|9176.9|9186.9|9176.9|9186.4|9176.4|2
1629286060000|2021-08-18 11:27:40|9186.6|9176.6|9180.6|9170.6|9186.6|9176.6|9180.6|9170.6|3
1629286070000|2021-08-18 11:27:50|9180.5|9170.5|9180.9|9170.9|9180.9|9170.9|9180.5|9170.5|5
1629286080000|2021-08-18 11:28:00|9180.8|9170.8|9180.9|9170.9|9180.9|9170.9|9180.8|9170.8|2
1629286090000|2021-08-18 11:28:10|9180.6|9170.6|9179.3|9169.3|9181.4|9171.4|9179.1|9169.1|8
1629286110000|2021-08-18 11:28:30|9179.4|9169.4|9181.6|9171.6|9181.6|9171.6|9179.4|9169.4|8
1629286120000|2021-08-18 11:28:40|9181.8|9171.8|9179.9|9169.9|9182.1|9172.1|9179.3|9169.3|7
1629286130000|2021-08-18 11:28:50|9180|9170|9180.6|9170.6|9180.8|9170.8|9180|9170|5
1629286140000|2021-08-18 11:29:00|9180.8|9170.8|9181.8|9171.8|9182.1|9172.1|9180.8|9170.8|11
1629286150000|2021-08-18 11:29:10|9179.4|9169.4|9178.1|9168.1|9179.8|9169.8|9177.8|9167.8|11
1629286160000|2021-08-18 11:29:20|9178.9|9168.9|9178.9|9168.9|9178.9|9168.9|9178.9|9168.9|1
1629286180000|2021-08-18 11:29:40|9178.5|9168.5|9176.6|9166.6|9178.5|9168.5|9176.6|9166.6|3
1629286190000|2021-08-18 11:29:50|9176.9|9166.9|9179|9169|9179.1|9169.1|9176.6|9166.6|10
1629286200000|2021-08-18 11:30:00|9179.3|9169.3|9172.8|9162.8|9180.8|9170.8|9172.8|9162.8|19
1629286210000|2021-08-18 11:30:10|9171.6|9161.6|9171.8|9161.8|9173.4|9163.4|9171.6|9161.6|4
1629286220000|2021-08-18 11:30:20|9171.5|9161.5|9172.4|9162.4|9172.4|9162.4|9171.5|9161.5|11
1629286230000|2021-08-18 11:30:30|9172.6|9162.6|9173.4|9163.4|9173.8|9163.8|9172.1|9162.1|16
1629286240000|2021-08-18 11:30:40|9173|9163|9172.9|9162.9|9173.4|9163.4|9172.3|9162.3|12
1629286250000|2021-08-18 11:30:50|9172.8|9162.8|9171.1|9161.1|9172.8|9162.8|9171.1|9161.1|6
1629286260000|2021-08-18 11:31:00|9171.3|9161.3|9174.4|9164.4|9174.6|9164.6|9171.1|9161.1|15
1629286270000|2021-08-18 11:31:10|9174.1|9164.1|9174.1|9164.1|9174.1|9164.1|9173.5|9163.5|8
1629286280000|2021-08-18 11:31:20|9174.3|9164.3|9177.5|9167.5|9178|9168|9174.3|9164.3|10
1629286290000|2021-08-18 11:31:30|9177.3|9167.3|9176.8|9166.8|9177.6|9167.6|9176.4|9166.4|10
1629286300000|2021-08-18 11:31:40|9176.5|9166.5|9174.1|9164.1|9176.5|9166.5|9174.1|9164.1|9
1629286310000|2021-08-18 11:31:50|9173.9|9163.9|9173.9|9163.9|9174.1|9164.1|9173.6|9163.6|7
1629286320000|2021-08-18 11:32:00|9174.1|9164.1|9176.4|9166.4|9176.6|9166.6|9174.1|9164.1|12
1629286330000|2021-08-18 11:32:10|9176|9166|9175.5|9165.5|9176|9166|9175.4|9165.4|7
1629286340000|2021-08-18 11:32:20|9175.8|9165.8|9175.5|9165.5|9175.8|9165.8|9175.5|9165.5|6
1629286350000|2021-08-18 11:32:30|9175.4|9165.4|9174.3|9164.3|9175.5|9165.5|9174.3|9164.3|6
1629286360000|2021-08-18 11:32:40|9174.1|9164.1|9174.3|9164.3|9174.4|9164.4|9173.6|9163.6|11
1629286370000|2021-08-18 11:32:50|9174|9164|9172.8|9162.8|9174|9164|9172.8|9162.8|16
1629286380000|2021-08-18 11:33:00|9173.1|9163.1|9173.9|9163.9|9174.6|9164.6|9173.1|9163.1|20
1629286390000|2021-08-18 11:33:10|9174.5|9164.5|9174.4|9164.4|9174.8|9164.8|9174.1|9164.1|10
1629286400000|2021-08-18 11:33:20|9174.3|9164.3|9174.8|9164.8|9174.8|9164.8|9174.1|9164.1|7
1629286410000|2021-08-18 11:33:30|9174.5|9164.5|9174.1|9164.1|9174.5|9164.5|9173.5|9163.5|14
1629286420000|2021-08-18 11:33:40|9174.3|9164.3|9173.3|9163.3|9174.3|9164.3|9173|9163|12
1629286430000|2021-08-18 11:33:50|9173.1|9163.1|9172.5|9162.5|9173.1|9163.1|9172.1|9162.1|7
1629286440000|2021-08-18 11:34:00|9173|9163|9174.3|9164.3|9174.3|9164.3|9172.4|9162.4|17
1629286450000|2021-08-18 11:34:10|9173|9163|9172.5|9162.5|9173|9163|9171.6|9161.6|14
1629286460000|2021-08-18 11:34:20|9172.3|9162.3|9171.4|9161.4|9172.3|9162.3|9171|9161|8
1629286470000|2021-08-18 11:34:30|9171.1|9161.1|9172.1|9162.1|9172.6|9162.6|9171.1|9161.1|16
1629286480000|2021-08-18 11:34:40|9171.9|9161.9|9172.3|9162.3|9172.8|9162.8|9171.6|9161.6|11
1629286490000|2021-08-18 11:34:50|9171.9|9161.9|9172.5|9162.5|9172.8|9162.8|9171.9|9161.9|9
1629286500000|2021-08-18 11:35:00|9172.6|9162.6|9172.6|9162.6|9172.8|9162.8|9172.3|9162.3|4
1629286510000|2021-08-18 11:35:10|9172.4|9162.4|9172.6|9162.6|9172.9|9162.9|9172.4|9162.4|5
1629286520000|2021-08-18 11:35:20|9172.9|9162.9|9174.1|9164.1|9174.1|9164.1|9172.5|9162.5|6
1629286530000|2021-08-18 11:35:30|9174.5|9164.5|9174.5|9164.5|9174.5|9164.5|9174.5|9164.5|1
1629286540000|2021-08-18 11:35:40|9177.4|9167.4|9177.1|9167.1|9177.4|9167.4|9177.1|9167.1|4
1629286550000|2021-08-18 11:35:50|9177.3|9167.3|9177.1|9167.1|9177.6|9167.6|9176.6|9166.6|11
1629286560000|2021-08-18 11:36:00|9177.4|9167.4|9178|9168|9178.1|9168.1|9177.4|9167.4|4
1629286570000|2021-08-18 11:36:10|9177.8|9167.8|9176.1|9166.1|9177.8|9167.8|9176.1|9166.1|5
1629286580000|2021-08-18 11:36:20|9176|9166|9176|9166|9176|9166|9175.8|9165.8|3
1629286600000|2021-08-18 11:36:40|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|9176.3|9166.3|1
1629286610000|2021-08-18 11:36:50|9176.4|9166.4|9175.9|9165.9|9176.5|9166.5|9175.9|9165.9|4
1629286620000|2021-08-18 11:37:00|9175.5|9165.5|9174.6|9164.6|9175.6|9165.6|9174.6|9164.6|4
1629286630000|2021-08-18 11:37:10|9175.1|9165.1|9175.6|9165.6|9176.3|9166.3|9175.1|9165.1|8
1629286640000|2021-08-18 11:37:20|9175.5|9165.5|9174.8|9164.8|9175.5|9165.5|9174.8|9164.8|8
1629286650000|2021-08-18 11:37:30|9173.1|9163.1|9173.9|9163.9|9173.9|9163.9|9171.6|9161.6|9
1629286660000|2021-08-18 11:37:40|9173.5|9163.5|9173.6|9163.6|9175.1|9165.1|9173.5|9163.5|6
1629286670000|2021-08-18 11:37:50|9174|9164|9173.9|9163.9|9174.1|9164.1|9173.6|9163.6|7
1629286680000|2021-08-18 11:38:00|9173.8|9163.8|9173.9|9163.9|9173.9|9163.9|9173|9163|6
1629286690000|2021-08-18 11:38:10|9173.6|9163.6|9173.8|9163.8|9173.8|9163.8|9173.6|9163.6|2
1629286700000|2021-08-18 11:38:20|9174.1|9164.1|9173.6|9163.6|9174.4|9164.4|9173.6|9163.6|4
1629286710000|2021-08-18 11:38:30|9173.1|9163.1|9170.9|9160.9|9173.1|9163.1|9170.9|9160.9|5
1629286720000|2021-08-18 11:38:40|9171.4|9161.4|9171.9|9161.9|9172.4|9162.4|9171.4|9161.4|5
1629286730000|2021-08-18 11:38:50|9171.5|9161.5|9171.4|9161.4|9171.5|9161.5|9171.1|9161.1|7
1629286740000|2021-08-18 11:39:00|9171.5|9161.5|9172.1|9162.1|9174.4|9164.4|9171.5|9161.5|16
1629286750000|2021-08-18 11:39:10|9171.9|9161.9|9171.6|9161.6|9171.9|9161.9|9171.5|9161.5|3
1629286760000|2021-08-18 11:39:20|9171.9|9161.9|9173.3|9163.3|9173.8|9163.8|9171.9|9161.9|9
1629286770000|2021-08-18 11:39:30|9173.5|9163.5|9173|9163|9175.6|9165.6|9173|9163|10
1629286780000|2021-08-18 11:39:40|9173.3|9163.3|9174.3|9164.3|9174.4|9164.4|9173.3|9163.3|7
1629286790000|2021-08-18 11:39:50|9174.5|9164.5|9175.1|9165.1|9175.1|9165.1|9174.5|9164.5|2
1629286800000|2021-08-18 11:40:00|9175.6|9165.6|9175.6|9165.6|9176.4|9166.4|9175.4|9165.4|6
1629286810000|2021-08-18 11:40:10|9176.1|9166.1|9175.8|9165.8|9176.6|9166.6|9175.8|9165.8|7
1629286820000|2021-08-18 11:40:20|9176.1|9166.1|9175.6|9165.6|9176.1|9166.1|9175.6|9165.6|4
1629286840000|2021-08-18 11:40:40|9176.1|9166.1|9175.8|9165.8|9176.1|9166.1|9175.8|9165.8|2
1629286850000|2021-08-18 11:40:50|9176.1|9166.1|9176.6|9166.6|9176.6|9166.6|9176.1|9166.1|2
1629286860000|2021-08-18 11:41:00|9177.1|9167.1|9177|9167|9177.1|9167.1|9176.1|9166.1|4
1629286880000|2021-08-18 11:41:20|9177.3|9167.3|9176.9|9166.9|9177.5|9167.5|9176.9|9166.9|6
1629286900000|2021-08-18 11:41:40|9177.1|9167.1|9177.8|9167.8|9178|9168|9176.9|9166.9|7
1629286910000|2021-08-18 11:41:50|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|9177.6|9167.6|1
1629286920000|2021-08-18 11:42:00|9177.4|9167.4|9176.3|9166.3|9177.5|9167.5|9176.3|9166.3|7
1629286930000|2021-08-18 11:42:10|9175.9|9165.9|9177.9|9167.9|9177.9|9167.9|9175.9|9165.9|7
1629286940000|2021-08-18 11:42:20|9177.6|9167.6|9177.9|9167.9|9177.9|9167.9|9177.5|9167.5|4
1629286950000|2021-08-18 11:42:30|9178.4|9168.4|9177.4|9167.4|9178.9|9168.9|9177.4|9167.4|7
1629286960000|2021-08-18 11:42:40|9178|9168|9177.9|9167.9|9178|9168|9177.8|9167.8|5
1629286970000|2021-08-18 11:42:50|9178|9168|9177|9167|9178.6|9168.6|9177|9167|8
1629286980000|2021-08-18 11:43:00|9177.1|9167.1|9177.1|9167.1|9177.6|9167.6|9177.1|9167.1|4
1629286990000|2021-08-18 11:43:10|9177|9167|9176.6|9166.6|9177|9167|9175.4|9165.4|8
1629287000000|2021-08-18 11:43:20|9176.9|9166.9|9176.3|9166.3|9178.4|9168.4|9176.3|9166.3|8
1629287010000|2021-08-18 11:43:30|9176.6|9166.6|9176.5|9166.5|9177.8|9167.8|9176.3|9166.3|10
1629287020000|2021-08-18 11:43:40|9177.4|9167.4|9176.8|9166.8|9177.4|9167.4|9176.8|9166.8|4
1629287030000|2021-08-18 11:43:50|9176.6|9166.6|9176.8|9166.8|9176.8|9166.8|9175.9|9165.9|4
1629287040000|2021-08-18 11:44:00|9177|9167|9177.1|9167.1|9177.4|9167.4|9177|9167|8
1629287050000|2021-08-18 11:44:10|9177.3|9167.3|9177.4|9167.4|9177.4|9167.4|9176.8|9166.8|5
1629287060000|2021-08-18 11:44:20|9176.9|9166.9|9176.4|9166.4|9177.4|9167.4|9176.3|9166.3|8
1629287070000|2021-08-18 11:44:30|9176.3|9166.3|9174.6|9164.6|9176.6|9166.6|9174.6|9164.6|7
1629287080000|2021-08-18 11:44:40|9174.4|9164.4|9174.8|9164.8|9175|9165|9174.4|9164.4|6
1629287090000|2021-08-18 11:44:50|9174.6|9164.6|9175.1|9165.1|9175.1|9165.1|9174.1|9164.1|6
1629287100000|2021-08-18 11:45:00|9174.8|9164.8|9171.5|9161.5|9174.8|9164.8|9171.3|9161.3|11
1629287110000|2021-08-18 11:45:10|9171.8|9161.8|9174.8|9164.8|9174.8|9164.8|9171.8|9161.8|3
1629287120000|2021-08-18 11:45:20|9175|9165|9174|9164|9175.4|9165.4|9174|9164|7
1629287130000|2021-08-18 11:45:30|9173.9|9163.9|9175.3|9165.3|9175.3|9165.3|9173.6|9163.6|7
1629287140000|2021-08-18 11:45:40|9174.4|9164.4|9173|9163|9175.9|9165.9|9173|9163|8
1629287150000|2021-08-18 11:45:50|9173.1|9163.1|9173.1|9163.1|9173.1|9163.1|9173.1|9163.1|1
1629287160000|2021-08-18 11:46:00|9173.4|9163.4|9173.9|9163.9|9173.9|9163.9|9172.5|9162.5|8
1629287170000|2021-08-18 11:46:10|9174.1|9164.1|9173.8|9163.8|9174.1|9164.1|9173.8|9163.8|3
1629287180000|2021-08-18 11:46:20|9173.5|9163.5|9176.4|9166.4|9176.4|9166.4|9173.5|9163.5|15
1629287190000|2021-08-18 11:46:30|9176.1|9166.1|9177.3|9167.3|9177.3|9167.3|9176.1|9166.1|6
1629287200000|2021-08-18 11:46:40|9177.4|9167.4|9177.8|9167.8|9177.8|9167.8|9176|9166|9
1629287210000|2021-08-18 11:46:50|9177.3|9167.3|9177.1|9167.1|9177.3|9167.3|9177.1|9167.1|2
1629287220000|2021-08-18 11:47:00|9177.4|9167.4|9176|9166|9177.4|9167.4|9176|9166|9
1629287230000|2021-08-18 11:47:10|9176.4|9166.4|9174.9|9164.9|9176.4|9166.4|9174.4|9164.4|8
1629287240000|2021-08-18 11:47:20|9175.1|9165.1|9174.9|9164.9|9175.6|9165.6|9174.9|9164.9|8
1629287250000|2021-08-18 11:47:30|9174.8|9164.8|9175.8|9165.8|9175.8|9165.8|9173.9|9163.9|11
1629287260000|2021-08-18 11:47:40|9176|9166|9175.1|9165.1|9177.3|9167.3|9175.1|9165.1|6
1629287270000|2021-08-18 11:47:50|9174.9|9164.9|9176.8|9166.8|9176.8|9166.8|9174.8|9164.8|8
1629287290000|2021-08-18 11:48:10|9176.5|9166.5|9176.1|9166.1|9176.5|9166.5|9175.4|9165.4|7
1629287300000|2021-08-18 11:48:20|9176.4|9166.4|9176.5|9166.5|9176.8|9166.8|9176.4|9166.4|3
1629287310000|2021-08-18 11:48:30|9175.9|9165.9|9176.4|9166.4|9177.9|9167.9|9175.9|9165.9|9
1629287320000|2021-08-18 11:48:40|9176.6|9166.6|9178.5|9168.5|9178.5|9168.5|9176.6|9166.6|10
1629287330000|2021-08-18 11:48:50|9178.4|9168.4|9177|9167|9178.4|9168.4|9177|9167|4
1629287340000|2021-08-18 11:49:00|9177.4|9167.4|9177.6|9167.6|9178.3|9168.3|9176.1|9166.1|13
1629287350000|2021-08-18 11:49:10|9177.4|9167.4|9176.9|9166.9|9177.5|9167.5|9176|9166|8
1629287360000|2021-08-18 11:49:20|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|9176.6|9166.6|1
1629287370000|2021-08-18 11:49:30|9176.9|9166.9|9176.6|9166.6|9176.9|9166.9|9175.8|9165.8|9
1629287380000|2021-08-18 11:49:40|9176.4|9166.4|9177.5|9167.5|9177.5|9167.5|9176.3|9166.3|6
1629287390000|2021-08-18 11:49:50|9177.6|9167.6|9176.6|9166.6|9178.4|9168.4|9175.9|9165.9|7
1629287400000|2021-08-18 11:50:00|9176.4|9166.4|9178.9|9168.9|9178.9|9168.9|9176.4|9166.4|4
1629287410000|2021-08-18 11:50:10|9179.1|9169.1|9178.9|9168.9|9179.1|9169.1|9178.4|9168.4|5
1629287420000|2021-08-18 11:50:20|9178.8|9168.8|9178.5|9168.5|9178.8|9168.8|9178.5|9168.5|3
1629287430000|2021-08-18 11:50:30|9178|9168|9178.3|9168.3|9178.6|9168.6|9178|9168|3
1629287440000|2021-08-18 11:50:40|9177.8|9167.8|9177.6|9167.6|9177.8|9167.8|9177.6|9167.6|4
1629287450000|2021-08-18 11:50:50|9177.5|9167.5|9176.9|9166.9|9177.5|9167.5|9176.9|9166.9|3
1629287460000|2021-08-18 11:51:00|9176.6|9166.6|9178.3|9168.3|9178.3|9168.3|9176.4|9166.4|6
1629287470000|2021-08-18 11:51:10|9177.9|9167.9|9178.4|9168.4|9178.4|9168.4|9177.9|9167.9|3
1629287480000|2021-08-18 11:51:20|9178.3|9168.3|9178.4|9168.4|9178.4|9168.4|9177.6|9167.6|9
1629287500000|2021-08-18 11:51:40|9178.1|9168.1|9177|9167|9178.1|9168.1|9177|9167|6
1629287510000|2021-08-18 11:51:50|9177.1|9167.1|9176.4|9166.4|9177.9|9167.9|9176.4|9166.4|10
1629287520000|2021-08-18 11:52:00|9176.3|9166.3|9176|9166|9176.3|9166.3|9176|9166|2
1629287530000|2021-08-18 11:52:10|9175.8|9165.8|9174.8|9164.8|9176|9166|9174|9164|5
1629287540000|2021-08-18 11:52:20|9174.9|9164.9|9174.5|9164.5|9174.9|9164.9|9174|9164|6
1629287560000|2021-08-18 11:52:40|9174.4|9164.4|9171.1|9161.1|9174.4|9164.4|9171.1|9161.1|6
1629287570000|2021-08-18 11:52:50|9171.5|9161.5|9171.1|9161.1|9171.6|9161.6|9171.1|9161.1|6
1629287580000|2021-08-18 11:53:00|9171.5|9161.5|9171.3|9161.3|9172.9|9162.9|9171|9161|13
1629287590000|2021-08-18 11:53:10|9170.9|9160.9|9172.3|9162.3|9172.8|9162.8|9170.9|9160.9|5
1629287600000|2021-08-18 11:53:20|9172.4|9162.4|9171|9161|9172.6|9162.6|9171|9161|8
1629287610000|2021-08-18 11:53:30|9170.8|9160.8|9169.3|9159.3|9170.8|9160.8|9169.1|9159.1|4
1629287620000|2021-08-18 11:53:40|9169|9159|9168|9158|9170.3|9160.3|9167.9|9157.9|8
1629287630000|2021-08-18 11:53:50|9167.8|9157.8|9168.1|9158.1|9168.1|9158.1|9167.8|9157.8|6
1629287640000|2021-08-18 11:54:00|9168.4|9158.4|9168.5|9158.5|9171.1|9161.1|9168.4|9158.4|7
1629287650000|2021-08-18 11:54:10|9168.3|9158.3|9169.4|9159.4|9169.4|9159.4|9167.4|9157.4|10
1629287660000|2021-08-18 11:54:20|9169.6|9159.6|9170.4|9160.4|9170.6|9160.6|9169.6|9159.6|5
1629287670000|2021-08-18 11:54:30|9169.8|9159.8|9169|9159|9169.8|9159.8|9168.5|9158.5|6
1629287680000|2021-08-18 11:54:40|9169.3|9159.3|9170.1|9160.1|9170.1|9160.1|9169.3|9159.3|6
1629287690000|2021-08-18 11:54:50|9169.5|9159.5|9170|9160|9170.1|9160.1|9168.5|9158.5|8
1629287700000|2021-08-18 11:55:00|9169.8|9159.8|9169.6|9159.6|9169.8|9159.8|9169.3|9159.3|4
1629287710000|2021-08-18 11:55:10|9169.4|9159.4|9170.4|9160.4|9170.4|9160.4|9169.4|9159.4|3
1629287720000|2021-08-18 11:55:20|9169.6|9159.6|9169.6|9159.6|9169.6|9159.6|9169.6|9159.6|1
1629287730000|2021-08-18 11:55:30|9169.9|9159.9|9172.1|9162.1|9172.1|9162.1|9169.6|9159.6|5
1629287740000|2021-08-18 11:55:40|9171.9|9161.9|9171.4|9161.4|9172.1|9162.1|9171.4|9161.4|10
1629287750000|2021-08-18 11:55:50|9171.5|9161.5|9170.9|9160.9|9171.5|9161.5|9170.9|9160.9|4
1629287760000|2021-08-18 11:56:00|9171.1|9161.1|9171.8|9161.8|9172.1|9162.1|9171.1|9161.1|5
1629287770000|2021-08-18 11:56:10|9171.4|9161.4|9171.8|9161.8|9171.8|9161.8|9170.4|9160.4|10
1629287780000|2021-08-18 11:56:20|9171.5|9161.5|9171.5|9161.5|9172.5|9162.5|9171.5|9161.5|5
1629287790000|2021-08-18 11:56:30|9171.9|9161.9|9171.4|9161.4|9172.6|9162.6|9171.4|9161.4|6
1629287800000|2021-08-18 11:56:40|9170.1|9160.1|9170|9160|9170.1|9160.1|9170|9160|2
1629287810000|2021-08-18 11:56:50|9169.9|9159.9|9169.1|9159.1|9169.9|9159.9|9168.8|9158.8|7
1629287820000|2021-08-18 11:57:00|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|1
1629287830000|2021-08-18 11:57:10|9169.1|9159.1|9168.9|9158.9|9169.1|9159.1|9168.9|9158.9|2
1629287840000|2021-08-18 11:57:20|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|1
1629287850000|2021-08-18 11:57:30|9168.6|9158.6|9168.6|9158.6|9168.6|9158.6|9168.6|9158.6|1
1629287860000|2021-08-18 11:57:40|9168.4|9158.4|9168.5|9158.5|9169|9159|9168.1|9158.1|4
1629287870000|2021-08-18 11:57:50|9168.6|9158.6|9168.1|9158.1|9168.6|9158.6|9168.1|9158.1|2
1629287880000|2021-08-18 11:58:00|9167.9|9157.9|9160.3|9150.3|9167.9|9157.9|9158.9|9148.9|13
1629287890000|2021-08-18 11:58:10|9159.8|9149.8|9160.8|9150.8|9160.8|9150.8|9159.1|9149.1|9
1629287900000|2021-08-18 11:58:20|9161|9151|9162|9152|9162|9152|9160.3|9150.3|15
1629287910000|2021-08-18 11:58:30|9162.3|9152.3|9162.5|9152.5|9162.9|9152.9|9161.5|9151.5|11
1629287920000|2021-08-18 11:58:40|9162.1|9152.1|9161.9|9151.9|9162.5|9152.5|9161.8|9151.8|13
1629287930000|2021-08-18 11:58:50|9161.8|9151.8|9162.1|9152.1|9162.3|9152.3|9159.6|9149.6|6
1629287940000|2021-08-18 11:59:00|9162.9|9152.9|9162.6|9152.6|9164.9|9154.9|9162|9152|15
1629287950000|2021-08-18 11:59:10|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|9162.4|9152.4|1
1629287960000|2021-08-18 11:59:20|9162.1|9152.1|9161.1|9151.1|9162.1|9152.1|9161.1|9151.1|4
1629287970000|2021-08-18 11:59:30|9161|9151|9161|9151|9161|9151|9161|9151|1
1629287980000|2021-08-18 11:59:40|9161.4|9151.4|9161.9|9151.9|9162.6|9152.6|9161.4|9151.4|9
1629287990000|2021-08-18 11:59:50|9161.8|9151.8|9161.8|9151.8|9161.9|9151.9|9161.5|9151.5|4
1629288000000|2021-08-18 12:00:00|9161.9|9151.9|9163.9|9153.9|9164|9154|9161.9|9151.9|19
1629288010000|2021-08-18 12:00:10|9163.8|9153.8|9166.3|9156.3|9167|9157|9163.5|9153.5|12
1629288020000|2021-08-18 12:00:20|9166|9156|9165.4|9155.4|9166|9156|9165.4|9155.4|6
1629288030000|2021-08-18 12:00:30|9165.1|9155.1|9165.9|9155.9|9165.9|9155.9|9165.1|9155.1|6
1629288040000|2021-08-18 12:00:40|9167.1|9157.1|9166.3|9156.3|9167.1|9157.1|9165.8|9155.8|11
1629288050000|2021-08-18 12:00:50|9166.9|9156.9|9165.6|9155.6|9167.1|9157.1|9165.6|9155.6|6
1629288060000|2021-08-18 12:01:00|9165.9|9155.9|9166.6|9156.6|9167.4|9157.4|9165.9|9155.9|12
1629288070000|2021-08-18 12:01:10|9166.4|9156.4|9166.9|9156.9|9167.5|9157.5|9166.3|9156.3|11
1629288080000|2021-08-18 12:01:20|9167.5|9157.5|9167.5|9157.5|9167.9|9157.9|9166.5|9156.5|8
1629288090000|2021-08-18 12:01:30|9167.3|9157.3|9167.3|9157.3|9167.9|9157.9|9167.1|9157.1|8
1629288100000|2021-08-18 12:01:40|9166.6|9156.6|9166.5|9156.5|9167.5|9157.5|9166.3|9156.3|9
1629288110000|2021-08-18 12:01:50|9166.9|9156.9|9165.9|9155.9|9167.1|9157.1|9165.9|9155.9|9
1629288120000|2021-08-18 12:02:00|9166.4|9156.4|9166.4|9156.4|9166.6|9156.6|9166|9156|5
1629288130000|2021-08-18 12:02:10|9166.1|9156.1|9166.6|9156.6|9166.9|9156.9|9165.9|9155.9|8
1629288140000|2021-08-18 12:02:20|9166.4|9156.4|9166.9|9156.9|9166.9|9156.9|9166.4|9156.4|3
1629288150000|2021-08-18 12:02:30|9167.1|9157.1|9166.6|9156.6|9167.3|9157.3|9165.8|9155.8|12
1629288160000|2021-08-18 12:02:40|9166.9|9156.9|9167.9|9157.9|9167.9|9157.9|9166.9|9156.9|7
1629288170000|2021-08-18 12:02:50|9167.6|9157.6|9167.9|9157.9|9167.9|9157.9|9166.9|9156.9|6
1629288180000|2021-08-18 12:03:00|9168.1|9158.1|9168.1|9158.1|9168.3|9158.3|9167.9|9157.9|9
1629288190000|2021-08-18 12:03:10|9167.1|9157.1|9166.9|9156.9|9167.1|9157.1|9166.3|9156.3|8
1629288200000|2021-08-18 12:03:20|9166.8|9156.8|9167.5|9157.5|9168.5|9158.5|9166.5|9156.5|9
1629288210000|2021-08-18 12:03:30|9167.3|9157.3|9166.6|9156.6|9167.5|9157.5|9166.1|9156.1|9
1629288220000|2021-08-18 12:03:40|9166.8|9156.8|9166.1|9156.1|9166.9|9156.9|9165.9|9155.9|6
1629288230000|2021-08-18 12:03:50|9166.6|9156.6|9167.1|9157.1|9167.6|9157.6|9166.5|9156.5|7
1629288240000|2021-08-18 12:04:00|9166.6|9156.6|9167.4|9157.4|9167.5|9157.5|9166.6|9156.6|4
1629288250000|2021-08-18 12:04:10|9167.6|9157.6|9167.1|9157.1|9168.3|9158.3|9167.1|9157.1|5
1629288260000|2021-08-18 12:04:20|9166.5|9156.5|9166.6|9156.6|9167.6|9157.6|9166.3|9156.3|10
1629288270000|2021-08-18 12:04:30|9166.4|9156.4|9169|9159|9169.4|9159.4|9166.4|9156.4|8
1629288280000|2021-08-18 12:04:40|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|1
1629288290000|2021-08-18 12:04:50|9169|9159|9169|9159|9169|9159|9169|9159|1
1629288300000|2021-08-18 12:05:00|9168.8|9158.8|9165.6|9155.6|9169|9159|9165.5|9155.5|11
1629288310000|2021-08-18 12:05:10|9165.9|9155.9|9166.3|9156.3|9166.3|9156.3|9165.9|9155.9|2
1629288320000|2021-08-18 12:05:20|9166.1|9156.1|9165.5|9155.5|9166.1|9156.1|9165.5|9155.5|3
1629288330000|2021-08-18 12:05:30|9165.4|9155.4|9165.9|9155.9|9166.6|9156.6|9165.4|9155.4|5
1629288340000|2021-08-18 12:05:40|9166.4|9156.4|9169.4|9159.4|9169.6|9159.6|9166.4|9156.4|4
1629288350000|2021-08-18 12:05:50|9169.6|9159.6|9171.9|9161.9|9171.9|9161.9|9169.6|9159.6|9
1629288360000|2021-08-18 12:06:00|9171.5|9161.5|9173.5|9163.5|9173.5|9163.5|9171.4|9161.4|10
1629288370000|2021-08-18 12:06:10|9174.6|9164.6|9174.8|9164.8|9178.6|9168.6|9173.4|9163.4|16
1629288380000|2021-08-18 12:06:20|9174.6|9164.6|9172.5|9162.5|9174.6|9164.6|9172.5|9162.5|12
1629288390000|2021-08-18 12:06:30|9173.1|9163.1|9174.5|9164.5|9174.5|9164.5|9173.1|9163.1|2
1629288400000|2021-08-18 12:06:40|9174.3|9164.3|9173.9|9163.9|9174.3|9164.3|9173.9|9163.9|5
1629288410000|2021-08-18 12:06:50|9173.4|9163.4|9171.1|9161.1|9173.4|9163.4|9171.1|9161.1|4
1629288420000|2021-08-18 12:07:00|9171.4|9161.4|9173.6|9163.6|9174.3|9164.3|9171.4|9161.4|9
1629288430000|2021-08-18 12:07:10|9173.8|9163.8|9173.6|9163.6|9173.8|9163.8|9173.6|9163.6|2
1629288440000|2021-08-18 12:07:20|9173.5|9163.5|9171.1|9161.1|9173.5|9163.5|9171.1|9161.1|6
1629288450000|2021-08-18 12:07:30|9169.5|9159.5|9169.8|9159.8|9171.1|9161.1|9168.4|9158.4|16
1629288460000|2021-08-18 12:07:40|9169.5|9159.5|9172.1|9162.1|9172.1|9162.1|9169.5|9159.5|7
1629288470000|2021-08-18 12:07:50|9172|9162|9172.5|9162.5|9172.8|9162.8|9172|9162|5
1629288480000|2021-08-18 12:08:00|9172.3|9162.3|9173.3|9163.3|9173.6|9163.6|9172.1|9162.1|8
1629288490000|2021-08-18 12:08:10|9172.5|9162.5|9172.5|9162.5|9172.5|9162.5|9172.3|9162.3|3
1629288500000|2021-08-18 12:08:20|9173|9163|9172.5|9162.5|9173|9163|9172.5|9162.5|2
1629288510000|2021-08-18 12:08:30|9172.3|9162.3|9172.1|9162.1|9172.3|9162.3|9171.6|9161.6|4
1629288520000|2021-08-18 12:08:40|9171.5|9161.5|9170.4|9160.4|9171.5|9161.5|9170.4|9160.4|4
1629288530000|2021-08-18 12:08:50|9170.3|9160.3|9171|9161|9171.6|9161.6|9170.3|9160.3|8
1629288540000|2021-08-18 12:09:00|9171.3|9161.3|9172.1|9162.1|9172.4|9162.4|9171.3|9161.3|8
1629288550000|2021-08-18 12:09:10|9171.9|9161.9|9169.3|9159.3|9171.9|9161.9|9169.3|9159.3|8
1629288560000|2021-08-18 12:09:20|9168.8|9158.8|9168.4|9158.4|9169|9159|9168|9158|8
1629288570000|2021-08-18 12:09:30|9168.9|9158.9|9166.9|9156.9|9169.5|9159.5|9166.4|9156.4|8
1629288580000|2021-08-18 12:09:40|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1629288590000|2021-08-18 12:09:50|9166.9|9156.9|9168.5|9158.5|9169|9159|9166.9|9156.9|4
1629288600000|2021-08-18 12:10:00|9168.6|9158.6|9166.6|9156.6|9171.3|9161.3|9165.9|9155.9|15
1629288610000|2021-08-18 12:10:10|9166.9|9156.9|9167.9|9157.9|9168|9158|9166.9|9156.9|6
1629288620000|2021-08-18 12:10:20|9168|9158|9171.9|9161.9|9172.1|9162.1|9167.9|9157.9|10
1629288630000|2021-08-18 12:10:30|9171.8|9161.8|9172.3|9162.3|9172.3|9162.3|9171.3|9161.3|7
1629288650000|2021-08-18 12:10:50|9172.5|9162.5|9175.5|9165.5|9175.9|9165.9|9172.1|9162.1|11
1629288660000|2021-08-18 12:11:00|9175.8|9165.8|9162.5|9152.5|9176.1|9166.1|9162|9152|15
1629288670000|2021-08-18 12:11:10|9162.8|9152.8|9164.8|9154.8|9164.9|9154.9|9162.8|9152.8|7
1629288680000|2021-08-18 12:11:20|9165.1|9155.1|9167.9|9157.9|9168.3|9158.3|9165.1|9155.1|8
1629288690000|2021-08-18 12:11:30|9167.6|9157.6|9170.3|9160.3|9170.3|9160.3|9167.6|9157.6|9
1629288700000|2021-08-18 12:11:40|9170|9160|9171.1|9161.1|9172.9|9162.9|9170|9160|6
1629288710000|2021-08-18 12:11:50|9170.9|9160.9|9162.1|9152.1|9170.9|9160.9|9162|9152|14
1629288720000|2021-08-18 12:12:00|9162|9152|9161.1|9151.1|9163.1|9153.1|9161|9151|12
1629288730000|2021-08-18 12:12:10|9160.9|9150.9|9163.4|9153.4|9165.9|9155.9|9160.9|9150.9|16
1629288740000|2021-08-18 12:12:20|9161.6|9151.6|9148.5|9138.5|9162.6|9152.6|9147|9137|21
1629288750000|2021-08-18 12:12:30|9149.6|9139.6|9151.5|9141.5|9151.5|9141.5|9148.5|9138.5|16
1629288760000|2021-08-18 12:12:40|9151.6|9141.6|9153.1|9143.1|9154.1|9144.1|9151.4|9141.4|11
1629288770000|2021-08-18 12:12:50|9153.4|9143.4|9152.9|9142.9|9155.1|9145.1|9152.9|9142.9|10
1629288780000|2021-08-18 12:13:00|9151.9|9141.9|9150|9140|9151.9|9141.9|9149.3|9139.3|8
1629288790000|2021-08-18 12:13:10|9149.6|9139.6|9144.6|9134.6|9149.8|9139.8|9143.3|9133.3|15
1629288800000|2021-08-18 12:13:20|9144.9|9134.9|9141|9131|9145.5|9135.5|9140.8|9130.8|12
1629288810000|2021-08-18 12:13:30|9140.9|9130.9|9144.5|9134.5|9144.5|9134.5|9140.9|9130.9|16
1629288820000|2021-08-18 12:13:40|9144.6|9134.6|9145.8|9135.8|9145.8|9135.8|9144.6|9134.6|6
1629288830000|2021-08-18 12:13:50|9145.9|9135.9|9135|9125|9145.9|9135.9|9135|9125|17
1629288840000|2021-08-18 12:14:00|9134.5|9124.5|9134.4|9124.4|9139.4|9129.4|9133.3|9123.3|22
1629288850000|2021-08-18 12:14:10|9133.4|9123.4|9136|9126|9136.9|9126.9|9133.4|9123.4|15
1629288860000|2021-08-18 12:14:20|9136.1|9126.1|9135|9125|9136.1|9126.1|9133.8|9123.8|13
1629288870000|2021-08-18 12:14:30|9134.5|9124.5|9134.1|9124.1|9134.5|9124.5|9133.8|9123.8|5
1629288880000|2021-08-18 12:14:40|9133.9|9123.9|9133|9123|9134.1|9124.1|9133|9123|10
1629288890000|2021-08-18 12:14:50|9132.9|9122.9|9132.9|9122.9|9134.1|9124.1|9132.9|9122.9|13
1629288900000|2021-08-18 12:15:00|9132.5|9122.5|9134.5|9124.5|9135.1|9125.1|9132.3|9122.3|21
1629288910000|2021-08-18 12:15:10|9134.4|9124.4|9134|9124|9134.4|9124.4|9133.8|9123.8|3
1629288920000|2021-08-18 12:15:20|9133.3|9123.3|9133.5|9123.5|9134.4|9124.4|9132.3|9122.3|12
1629288930000|2021-08-18 12:15:30|9133.1|9123.1|9129.3|9119.3|9133.4|9123.4|9128.3|9118.3|12
1629288940000|2021-08-18 12:15:40|9128.9|9118.9|9131.4|9121.4|9131.4|9121.4|9127.9|9117.9|10
1629288950000|2021-08-18 12:15:50|9131|9121|9130.6|9120.6|9131.1|9121.1|9130.4|9120.4|12
1629288960000|2021-08-18 12:16:00|9130.3|9120.3|9126.9|9116.9|9130.3|9120.3|9126.4|9116.4|15
1629288970000|2021-08-18 12:16:10|9127.1|9117.1|9129.5|9119.5|9129.6|9119.6|9127.1|9117.1|12
1629288980000|2021-08-18 12:16:20|9129.6|9119.6|9122.4|9112.4|9130.5|9120.5|9121.8|9111.8|21
1629288990000|2021-08-18 12:16:30|9122.5|9112.5|9122.3|9112.3|9123.3|9113.3|9116.5|9106.5|17
1629289000000|2021-08-18 12:16:40|9122.4|9112.4|9120|9110|9122.4|9112.4|9119.3|9109.3|17
1629289010000|2021-08-18 12:16:50|9120.3|9110.3|9121.1|9111.1|9121.6|9111.6|9120.3|9110.3|7
1629289020000|2021-08-18 12:17:00|9123.1|9113.1|9126.9|9116.9|9127.4|9117.4|9122.9|9112.9|19
1629289030000|2021-08-18 12:17:10|9127.8|9117.8|9122.4|9112.4|9128.1|9118.1|9122.4|9112.4|17
1629289040000|2021-08-18 12:17:20|9123.4|9113.4|9122.6|9112.6|9123.4|9113.4|9120.1|9110.1|14
1629289050000|2021-08-18 12:17:30|9123|9113|9127.4|9117.4|9127.4|9117.4|9123|9113|7
1629289060000|2021-08-18 12:17:40|9127.6|9117.6|9127.6|9117.6|9127.6|9117.6|9127.6|9117.6|1
1629289070000|2021-08-18 12:17:50|9127.4|9117.4|9127.8|9117.8|9128|9118|9127.4|9117.4|8
1629289080000|2021-08-18 12:18:00|9127.9|9117.9|9135.5|9125.5|9136.1|9126.1|9127.9|9117.9|14
1629289090000|2021-08-18 12:18:10|9135.8|9125.8|9139.5|9129.5|9139.9|9129.9|9135.6|9125.6|9
1629289100000|2021-08-18 12:18:20|9139.4|9129.4|9142.9|9132.9|9143|9133|9138.9|9128.9|13
1629289110000|2021-08-18 12:18:30|9142.6|9132.6|9142.6|9132.6|9142.9|9132.9|9142.6|9132.6|4
1629289120000|2021-08-18 12:18:40|9142.5|9132.5|9146.9|9136.9|9146.9|9136.9|9141.1|9131.1|17
1629289130000|2021-08-18 12:18:50|9146.6|9136.6|9153.6|9143.6|9154.1|9144.1|9146.3|9136.3|20
1629289140000|2021-08-18 12:19:00|9153.9|9143.9|9150.8|9140.8|9153.9|9143.9|9150.8|9140.8|14
1629289150000|2021-08-18 12:19:10|9149.5|9139.5|9150.3|9140.3|9151|9141|9148.4|9138.4|8
1629289160000|2021-08-18 12:19:20|9150.5|9140.5|9151.3|9141.3|9151.3|9141.3|9150.5|9140.5|4
1629289170000|2021-08-18 12:19:30|9152.5|9142.5|9153.6|9143.6|9156.3|9146.3|9149|9139|14
1629289180000|2021-08-18 12:19:40|9152.9|9142.9|9149.4|9139.4|9152.9|9142.9|9149.4|9139.4|8
1629289190000|2021-08-18 12:19:50|9148.9|9138.9|9147.6|9137.6|9148.9|9138.9|9145.5|9135.5|12
1629289200000|2021-08-18 12:20:00|9147.9|9137.9|9150.1|9140.1|9151.1|9141.1|9147.9|9137.9|16
1629289210000|2021-08-18 12:20:10|9150.4|9140.4|9152.1|9142.1|9153.5|9143.5|9150.4|9140.4|15
1629289220000|2021-08-18 12:20:20|9152.3|9142.3|9153|9143|9153|9143|9152.3|9142.3|7
1629289230000|2021-08-18 12:20:30|9152.6|9142.6|9152.3|9142.3|9152.6|9142.6|9152.3|9142.3|2
1629289240000|2021-08-18 12:20:40|9151.1|9141.1|9148.1|9138.1|9151.1|9141.1|9148.1|9138.1|7
1629289250000|2021-08-18 12:20:50|9148|9138|9147.1|9137.1|9148|9138|9147.1|9137.1|3
1629289260000|2021-08-18 12:21:00|9146.3|9136.3|9145|9135|9146.5|9136.5|9145|9135|5
1629289270000|2021-08-18 12:21:10|9144.6|9134.6|9143.6|9133.6|9144.6|9134.6|9142.6|9132.6|18
1629289280000|2021-08-18 12:21:20|9143.8|9133.8|9146.5|9136.5|9146.8|9136.8|9143.8|9133.8|12
1629289290000|2021-08-18 12:21:30|9146.6|9136.6|9149.4|9139.4|9149.6|9139.6|9146.6|9136.6|8
1629289300000|2021-08-18 12:21:40|9148.8|9138.8|9148.6|9138.6|9149.5|9139.5|9148.3|9138.3|9
1629289310000|2021-08-18 12:21:50|9148.4|9138.4|9149.1|9139.1|9149.1|9139.1|9145.4|9135.4|13
1629289320000|2021-08-18 12:22:00|9149.4|9139.4|9154.4|9144.4|9154.4|9144.4|9149.4|9139.4|14
1629289330000|2021-08-18 12:22:10|9154.6|9144.6|9153.6|9143.6|9154.8|9144.8|9153|9143|11
1629289340000|2021-08-18 12:22:20|9153.4|9143.4|9156.1|9146.1|9156.1|9146.1|9153|9143|13
1629289350000|2021-08-18 12:22:30|9155.9|9145.9|9156.5|9146.5|9158.4|9148.4|9154.8|9144.8|13
1629289360000|2021-08-18 12:22:40|9156.3|9146.3|9153.4|9143.4|9157.3|9147.3|9153.4|9143.4|16
1629289370000|2021-08-18 12:22:50|9151.8|9141.8|9153.9|9143.9|9154.5|9144.5|9151.8|9141.8|8
1629289380000|2021-08-18 12:23:00|9153.3|9143.3|9150|9140|9153.3|9143.3|9150|9140|5
1629289390000|2021-08-18 12:23:10|9149.3|9139.3|9147.4|9137.4|9149.4|9139.4|9147.1|9137.1|12
1629289400000|2021-08-18 12:23:20|9147.6|9137.6|9148.4|9138.4|9148.4|9138.4|9147.6|9137.6|2
1629289410000|2021-08-18 12:23:30|9148.6|9138.6|9148.4|9138.4|9148.6|9138.6|9148.4|9138.4|2
1629289440000|2021-08-18 12:24:00|9148|9138|9148.1|9138.1|9148.1|9138.1|9148|9138|2
1629289450000|2021-08-18 12:24:10|9147.9|9137.9|9150|9140|9150|9140|9147.5|9137.5|4
1629289460000|2021-08-18 12:24:20|9151|9141|9151.3|9141.3|9151.3|9141.3|9151|9141|2
1629289470000|2021-08-18 12:24:30|9151.9|9141.9|9147.1|9137.1|9152|9142|9147.1|9137.1|9
1629289480000|2021-08-18 12:24:40|9147|9137|9148.9|9138.9|9148.9|9138.9|9147|9137|6
1629289500000|2021-08-18 12:25:00|9148.6|9138.6|9153.6|9143.6|9153.6|9143.6|9148.3|9138.3|12
1629289510000|2021-08-18 12:25:10|9153.4|9143.4|9150.4|9140.4|9153.4|9143.4|9150.4|9140.4|9
1629289520000|2021-08-18 12:25:20|9150.5|9140.5|9153.9|9143.9|9153.9|9143.9|9150.5|9140.5|7
1629289530000|2021-08-18 12:25:30|9153.6|9143.6|9153.9|9143.9|9154.8|9144.8|9153.4|9143.4|6
1629289540000|2021-08-18 12:25:40|9153.6|9143.6|9153.4|9143.4|9153.9|9143.9|9153.3|9143.3|7
1629289550000|2021-08-18 12:25:50|9153.6|9143.6|9152.9|9142.9|9153.6|9143.6|9152.9|9142.9|3
1629289560000|2021-08-18 12:26:00|9152.6|9142.6|9151.9|9141.9|9152.6|9142.6|9150.1|9140.1|9
1629289570000|2021-08-18 12:26:10|9151.6|9141.6|9146.3|9136.3|9151.6|9141.6|9144.6|9134.6|11
1629289580000|2021-08-18 12:26:20|9146.1|9136.1|9146.6|9136.6|9146.6|9136.6|9146|9136|7
1629289590000|2021-08-18 12:26:30|9146.8|9136.8|9148.1|9138.1|9148.1|9138.1|9146.8|9136.8|3
1629289600000|2021-08-18 12:26:40|9148.5|9138.5|9148.3|9138.3|9148.5|9138.5|9148.3|9138.3|2
1629289610000|2021-08-18 12:26:50|9148|9138|9149|9139|9150.6|9140.6|9148|9138|11
1629289620000|2021-08-18 12:27:00|9147.6|9137.6|9148.9|9138.9|9148.9|9138.9|9146.4|9136.4|4
1629289630000|2021-08-18 12:27:10|9148.8|9138.8|9148.8|9138.8|9149|9139|9148.8|9138.8|3
1629289640000|2021-08-18 12:27:20|9148.6|9138.6|9148.8|9138.8|9148.8|9138.8|9148.6|9138.6|2
1629289650000|2021-08-18 12:27:30|9148.9|9138.9|9149.1|9139.1|9149.1|9139.1|9148.9|9138.9|2
1629289660000|2021-08-18 12:27:40|9148.6|9138.6|9147.6|9137.6|9148.6|9138.6|9147.6|9137.6|4
1629289670000|2021-08-18 12:27:50|9147.4|9137.4|9146.5|9136.5|9147.4|9137.4|9146.5|9136.5|4
1629289680000|2021-08-18 12:28:00|9145.9|9135.9|9144.9|9134.9|9145.9|9135.9|9144.4|9134.4|4
1629289690000|2021-08-18 12:28:10|9144.6|9134.6|9147|9137|9147|9137|9144|9134|8
1629289700000|2021-08-18 12:28:20|9146.8|9136.8|9146.9|9136.9|9146.9|9136.9|9146.8|9136.8|2
1629289710000|2021-08-18 12:28:30|9146.8|9136.8|9145.4|9135.4|9146.9|9136.9|9145.4|9135.4|5
1629289720000|2021-08-18 12:28:40|9145.1|9135.1|9145.5|9135.5|9145.5|9135.5|9144.9|9134.9|3
1629289730000|2021-08-18 12:28:50|9145.1|9135.1|9143.8|9133.8|9145.1|9135.1|9143.8|9133.8|6
1629289740000|2021-08-18 12:29:00|9144.1|9134.1|9143.8|9133.8|9144.1|9134.1|9143.8|9133.8|4
1629289750000|2021-08-18 12:29:10|9144|9134|9144.1|9134.1|9144.1|9134.1|9144|9134|2
1629289760000|2021-08-18 12:29:20|9145.6|9135.6|9144|9134|9145.6|9135.6|9144|9134|6
1629289770000|2021-08-18 12:29:30|9144.1|9134.1|9144.1|9134.1|9144.1|9134.1|9144.1|9134.1|1
1629289780000|2021-08-18 12:29:40|9144.4|9134.4|9145.1|9135.1|9145.1|9135.1|9144.4|9134.4|3
1629289790000|2021-08-18 12:29:50|9144.9|9134.9|9144.5|9134.5|9145.3|9135.3|9144.5|9134.5|7
1629289800000|2021-08-18 12:30:00|9144.3|9134.3|9148.1|9138.1|9148.1|9138.1|9144|9134|10
1629289810000|2021-08-18 12:30:10|9150.1|9140.1|9150.4|9140.4|9150.4|9140.4|9150.1|9140.1|2
1629289820000|2021-08-18 12:30:20|9150.6|9140.6|9151|9141|9153.8|9143.8|9150.6|9140.6|8
1629289830000|2021-08-18 12:30:30|9151.4|9141.4|9153.3|9143.3|9153.8|9143.8|9151.4|9141.4|14
1629289840000|2021-08-18 12:30:40|9153.8|9143.8|9153.8|9143.8|9154.3|9144.3|9152|9142|10
1629289850000|2021-08-18 12:30:50|9153.6|9143.6|9156.5|9146.5|9156.5|9146.5|9153|9143|15
1629289860000|2021-08-18 12:31:00|9156.3|9146.3|9155.9|9145.9|9156.8|9146.8|9154.6|9144.6|15
1629289870000|2021-08-18 12:31:10|9155.6|9145.6|9153.4|9143.4|9157.9|9147.9|9153.4|9143.4|14
1629289880000|2021-08-18 12:31:20|9153.5|9143.5|9154.9|9144.9|9154.9|9144.9|9153.5|9143.5|6
1629289890000|2021-08-18 12:31:30|9154.8|9144.8|9154.1|9144.1|9155.3|9145.3|9154|9144|15
1629289900000|2021-08-18 12:31:40|9154|9144|9153.9|9143.9|9156.5|9146.5|9153.4|9143.4|13
1629289910000|2021-08-18 12:31:50|9155.1|9145.1|9154.3|9144.3|9155.1|9145.1|9153.9|9143.9|5
1629289920000|2021-08-18 12:32:00|9154.6|9144.6|9156.6|9146.6|9157|9147|9154.6|9144.6|12
1629289930000|2021-08-18 12:32:10|9156.9|9146.9|9157.3|9147.3|9158.9|9148.9|9156.6|9146.6|7
1629289940000|2021-08-18 12:32:20|9157.6|9147.6|9158.6|9148.6|9159|9149|9157.5|9147.5|10
1629289950000|2021-08-18 12:32:30|9159.3|9149.3|9160.9|9150.9|9161.4|9151.4|9158.6|9148.6|12
1629289960000|2021-08-18 12:32:40|9161.3|9151.3|9162.9|9152.9|9163.4|9153.4|9161.3|9151.3|11
1629289970000|2021-08-18 12:32:50|9163.4|9153.4|9166.8|9156.8|9166.8|9156.8|9162.6|9152.6|13
1629289980000|2021-08-18 12:33:00|9167.1|9157.1|9168.8|9158.8|9170.4|9160.4|9166.8|9156.8|13
1629289990000|2021-08-18 12:33:10|9169.1|9159.1|9167|9157|9169.1|9159.1|9165.8|9155.8|11
1629290000000|2021-08-18 12:33:20|9167.4|9157.4|9168.1|9158.1|9168.4|9158.4|9166.8|9156.8|8
1629290010000|2021-08-18 12:33:30|9168.3|9158.3|9166.4|9156.4|9168.3|9158.3|9165.3|9155.3|8
1629290020000|2021-08-18 12:33:40|9166|9156|9168|9158|9168.3|9158.3|9166|9156|10
1629290030000|2021-08-18 12:33:50|9167.9|9157.9|9166.4|9156.4|9168.9|9158.9|9166.4|9156.4|10
1629290040000|2021-08-18 12:34:00|9166.6|9156.6|9166.3|9156.3|9167.8|9157.8|9166|9156|16
1629290050000|2021-08-18 12:34:10|9166.5|9156.5|9165.8|9155.8|9166.5|9156.5|9165.6|9155.6|10
1629290060000|2021-08-18 12:34:20|9165.9|9155.9|9166.1|9156.1|9166.8|9156.8|9165.8|9155.8|13
1629290070000|2021-08-18 12:34:30|9166|9156|9166|9156|9166.1|9156.1|9165.8|9155.8|4
1629290080000|2021-08-18 12:34:40|9165.8|9155.8|9161.8|9151.8|9165.8|9155.8|9161.8|9151.8|9
1629290090000|2021-08-18 12:34:50|9161.1|9151.1|9154.9|9144.9|9161.1|9151.1|9154.9|9144.9|10
1629290100000|2021-08-18 12:35:00|9154.6|9144.6|9150.1|9140.1|9155|9145|9149.4|9139.4|16
1629290110000|2021-08-18 12:35:10|9149.8|9139.8|9153.1|9143.1|9153.6|9143.6|9149.4|9139.4|16
1629290120000|2021-08-18 12:35:20|9153.5|9143.5|9156.6|9146.6|9157.6|9147.6|9153.5|9143.5|14
1629290130000|2021-08-18 12:35:30|9156.9|9146.9|9154.5|9144.5|9157.1|9147.1|9154.5|9144.5|12
1629290140000|2021-08-18 12:35:40|9154.8|9144.8|9154.4|9144.4|9154.9|9144.9|9154|9144|6
1629290150000|2021-08-18 12:35:50|9154.6|9144.6|9156.9|9146.9|9156.9|9146.9|9153.8|9143.8|6
1629290160000|2021-08-18 12:36:00|9155|9145|9158|9148|9158|9148|9155|9145|11
1629290170000|2021-08-18 12:36:10|9158.4|9148.4|9158.4|9148.4|9158.6|9148.6|9157.4|9147.4|12
1629290180000|2021-08-18 12:36:20|9158.3|9148.3|9158.3|9148.3|9159.5|9149.5|9157.8|9147.8|14
1629290190000|2021-08-18 12:36:30|9158.9|9148.9|9164.8|9154.8|9164.8|9154.8|9158.9|9148.9|15
1629290200000|2021-08-18 12:36:40|9164.5|9154.5|9163.9|9153.9|9165.8|9155.8|9163.9|9153.9|12
1629290210000|2021-08-18 12:36:50|9164.1|9154.1|9165|9155|9165|9155|9163.9|9153.9|11
1629290220000|2021-08-18 12:37:00|9164|9154|9165.1|9155.1|9167.6|9157.6|9164|9154|16
1629290230000|2021-08-18 12:37:10|9165.4|9155.4|9164.8|9154.8|9165.4|9155.4|9164.1|9154.1|11
1629290240000|2021-08-18 12:37:20|9164.3|9154.3|9166.9|9156.9|9167.1|9157.1|9164.3|9154.3|11
1629290250000|2021-08-18 12:37:30|9167|9157|9167|9157|9168.4|9158.4|9166.6|9156.6|12
1629290260000|2021-08-18 12:37:40|9167.1|9157.1|9164.5|9154.5|9167.1|9157.1|9163.9|9153.9|17
1629290270000|2021-08-18 12:37:50|9164.1|9154.1|9164.4|9154.4|9165.6|9155.6|9164.1|9154.1|9
1629290280000|2021-08-18 12:38:00|9164.5|9154.5|9163|9153|9164.8|9154.8|9163|9153|8
1629290290000|2021-08-18 12:38:10|9163.1|9153.1|9164.1|9154.1|9165.6|9155.6|9162.9|9152.9|10
1629290300000|2021-08-18 12:38:20|9164|9154|9166.8|9156.8|9167.9|9157.9|9164|9154|9
1629290310000|2021-08-18 12:38:30|9166.6|9156.6|9168.1|9158.1|9168.1|9158.1|9165.9|9155.9|7
1629290320000|2021-08-18 12:38:40|9168|9158|9168|9158|9168.1|9158.1|9168|9158|3
1629290330000|2021-08-18 12:38:50|9167.9|9157.9|9167.1|9157.1|9167.9|9157.9|9166.9|9156.9|12
1629290340000|2021-08-18 12:39:00|9167|9157|9166.4|9156.4|9167|9157|9165.9|9155.9|7
1629290350000|2021-08-18 12:39:10|9166.3|9156.3|9165.6|9155.6|9167|9157|9164.9|9154.9|11
1629290360000|2021-08-18 12:39:20|9165.1|9155.1|9165.1|9155.1|9165.1|9155.1|9164.4|9154.4|9
1629290370000|2021-08-18 12:39:30|9165|9155|9163.4|9153.4|9165|9155|9163.4|9153.4|7
1629290380000|2021-08-18 12:39:40|9162.1|9152.1|9161.1|9151.1|9162.1|9152.1|9160.9|9150.9|7
1629290390000|2021-08-18 12:39:50|9160.6|9150.6|9163.1|9153.1|9163.1|9153.1|9160.6|9150.6|5
1629290400000|2021-08-18 12:40:00|9163.3|9153.3|9165.9|9155.9|9165.9|9155.9|9163|9153|10
1629290410000|2021-08-18 12:40:10|9165.3|9155.3|9162.8|9152.8|9165.4|9155.4|9162.5|9152.5|5
1629290420000|2021-08-18 12:40:20|9162.9|9152.9|9162.1|9152.1|9163.6|9153.6|9162.1|9152.1|8
1629290430000|2021-08-18 12:40:30|9161.9|9151.9|9161|9151|9162.3|9152.3|9160.3|9150.3|15
1629290440000|2021-08-18 12:40:40|9160.8|9150.8|9157.3|9147.3|9162.3|9152.3|9157.3|9147.3|14
1629290450000|2021-08-18 12:40:50|9157.9|9147.9|9158.9|9148.9|9159.4|9149.4|9157.9|9147.9|9
1629290460000|2021-08-18 12:41:00|9158.4|9148.4|9158.9|9148.9|9160.9|9150.9|9157.9|9147.9|11
1629290470000|2021-08-18 12:41:10|9159.1|9149.1|9163.1|9153.1|9163.1|9153.1|9159.1|9149.1|6
1629290480000|2021-08-18 12:41:20|9163|9153|9162.1|9152.1|9163|9153|9161.8|9151.8|8
1629290490000|2021-08-18 12:41:30|9161.9|9151.9|9162.9|9152.9|9163.1|9153.1|9161.3|9151.3|8
1629290500000|2021-08-18 12:41:40|9163.1|9153.1|9160.6|9150.6|9163.1|9153.1|9159.6|9149.6|8
1629290530000|2021-08-18 12:42:10|9161.5|9151.5|9163.3|9153.3|9163.4|9153.4|9161.5|9151.5|6
1629290540000|2021-08-18 12:42:20|9163|9153|9162.8|9152.8|9163|9153|9162.1|9152.1|4
1629290550000|2021-08-18 12:42:30|9162.9|9152.9|9163.4|9153.4|9163.4|9153.4|9162.9|9152.9|2
1629290560000|2021-08-18 12:42:40|9163.6|9153.6|9164.4|9154.4|9165|9155|9163.1|9153.1|11
1629290570000|2021-08-18 12:42:50|9164|9154|9164.1|9154.1|9164.4|9154.4|9163.6|9153.6|7
1629290580000|2021-08-18 12:43:00|9164.4|9154.4|9161.1|9151.1|9164.9|9154.9|9161|9151|11
1629290590000|2021-08-18 12:43:10|9161.8|9151.8|9162.8|9152.8|9163|9153|9161.8|9151.8|4
1629290600000|2021-08-18 12:43:20|9162.1|9152.1|9162.8|9152.8|9162.8|9152.8|9162.1|9152.1|5
1629290610000|2021-08-18 12:43:30|9162.5|9152.5|9164.3|9154.3|9164.3|9154.3|9161.4|9151.4|13
1629290620000|2021-08-18 12:43:40|9164.1|9154.1|9164.5|9154.5|9165.5|9155.5|9163.3|9153.3|10
1629290630000|2021-08-18 12:43:50|9164.8|9154.8|9166.5|9156.5|9166.6|9156.6|9164.8|9154.8|13
1629290640000|2021-08-18 12:44:00|9167|9157|9169.9|9159.9|9169.9|9159.9|9165.6|9155.6|20
1629290650000|2021-08-18 12:44:10|9170.1|9160.1|9169.4|9159.4|9170.1|9160.1|9169.4|9159.4|4
1629290660000|2021-08-18 12:44:20|9168.8|9158.8|9167.4|9157.4|9168.8|9158.8|9167.3|9157.3|6
1629290670000|2021-08-18 12:44:30|9167.8|9157.8|9169|9159|9169|9159|9167.8|9157.8|9
1629290680000|2021-08-18 12:44:40|9169.3|9159.3|9167.6|9157.6|9169.3|9159.3|9167.6|9157.6|6
1629290690000|2021-08-18 12:44:50|9168.6|9158.6|9167.8|9157.8|9168.6|9158.6|9167.8|9157.8|4
1629290700000|2021-08-18 12:45:00|9167.4|9157.4|9164.1|9154.1|9167.4|9157.4|9162.5|9152.5|15
1629290710000|2021-08-18 12:45:10|9165.4|9155.4|9165.6|9155.6|9165.6|9155.6|9164.3|9154.3|9
1629290720000|2021-08-18 12:45:20|9165.5|9155.5|9166.1|9156.1|9166.9|9156.9|9165.5|9155.5|6
1629290730000|2021-08-18 12:45:30|9166.4|9156.4|9166.6|9156.6|9166.9|9156.9|9166.4|9156.4|3
1629290740000|2021-08-18 12:45:40|9167.8|9157.8|9168|9158|9169.4|9159.4|9167.8|9157.8|4
1629290750000|2021-08-18 12:45:50|9168.5|9158.5|9170.5|9160.5|9170.5|9160.5|9168.5|9158.5|8
1629290760000|2021-08-18 12:46:00|9171|9161|9169.8|9159.8|9171.1|9161.1|9169.8|9159.8|10
1629290770000|2021-08-18 12:46:10|9170|9160|9170.3|9160.3|9170.3|9160.3|9169.9|9159.9|4
1629290780000|2021-08-18 12:46:20|9170|9160|9169.8|9159.8|9170.8|9160.8|9169.8|9159.8|9
1629290790000|2021-08-18 12:46:30|9170|9160|9170.3|9160.3|9171.6|9161.6|9169.9|9159.9|13
1629290800000|2021-08-18 12:46:40|9170.4|9160.4|9171.9|9161.9|9173.1|9163.1|9170.4|9160.4|11
1629290810000|2021-08-18 12:46:50|9171.6|9161.6|9173.6|9163.6|9173.6|9163.6|9171.6|9161.6|5
1629290820000|2021-08-18 12:47:00|9173.8|9163.8|9173.8|9163.8|9174|9164|9173.1|9163.1|9
1629290830000|2021-08-18 12:47:10|9173.4|9163.4|9173.4|9163.4|9173.6|9163.6|9173.1|9163.1|6
1629290840000|2021-08-18 12:47:20|9173.1|9163.1|9173.6|9163.6|9173.6|9163.6|9173.1|9163.1|3
1629290850000|2021-08-18 12:47:30|9174|9164|9174|9164|9174.6|9164.6|9173.6|9163.6|6
1629290860000|2021-08-18 12:47:40|9173.9|9163.9|9173|9163|9173.9|9163.9|9172.9|9162.9|4
1629290870000|2021-08-18 12:47:50|9172.6|9162.6|9172.4|9162.4|9173|9163|9172.1|9162.1|11
1629290880000|2021-08-18 12:48:00|9172.6|9162.6|9172.5|9162.5|9172.6|9162.6|9171|9161|10
1629290890000|2021-08-18 12:48:10|9172.1|9162.1|9170.6|9160.6|9172.1|9162.1|9170.6|9160.6|7
1629290900000|2021-08-18 12:48:20|9170.4|9160.4|9170.3|9160.3|9170.4|9160.4|9169.8|9159.8|5
1629290910000|2021-08-18 12:48:30|9170.5|9160.5|9173.1|9163.1|9173.6|9163.6|9170.5|9160.5|7
1629290920000|2021-08-18 12:48:40|9173|9163|9175.6|9165.6|9175.9|9165.9|9172.6|9162.6|13
1629290930000|2021-08-18 12:48:50|9175.9|9165.9|9175|9165|9175.9|9165.9|9174.4|9164.4|9
1629290940000|2021-08-18 12:49:00|9174.6|9164.6|9175.4|9165.4|9175.4|9165.4|9174.3|9164.3|10
1629290950000|2021-08-18 12:49:10|9175.1|9165.1|9174|9164|9175.9|9165.9|9174|9164|5
1629290960000|2021-08-18 12:49:20|9174.1|9164.1|9175.1|9165.1|9175.9|9165.9|9174|9164|8
1629290970000|2021-08-18 12:49:30|9176.8|9166.8|9175.9|9165.9|9176.8|9166.8|9175.4|9165.4|4
1629290980000|2021-08-18 12:49:40|9176|9166|9175.8|9165.8|9176.4|9166.4|9175.8|9165.8|5
1629290990000|2021-08-18 12:49:50|9175.4|9165.4|9178.8|9168.8|9178.8|9168.8|9175.4|9165.4|13
1629291000000|2021-08-18 12:50:00|9178.6|9168.6|9176.9|9166.9|9179.9|9169.9|9176.5|9166.5|16
1629291010000|2021-08-18 12:50:10|9177.3|9167.3|9175.6|9165.6|9177.5|9167.5|9175.6|9165.6|4
1629291020000|2021-08-18 12:50:20|9175.8|9165.8|9177.4|9167.4|9178|9168|9175.8|9165.8|14
1629291030000|2021-08-18 12:50:30|9177.9|9167.9|9175.9|9165.9|9178|9168|9175.3|9165.3|11
1629291040000|2021-08-18 12:50:40|9176.3|9166.3|9175.9|9165.9|9176.3|9166.3|9175.6|9165.6|5
1629291050000|2021-08-18 12:50:50|9176.1|9166.1|9177.6|9167.6|9177.6|9167.6|9175.6|9165.6|8
1629291060000|2021-08-18 12:51:00|9177.9|9167.9|9176.6|9166.6|9178.6|9168.6|9176.6|9166.6|13
1629291070000|2021-08-18 12:51:10|9176.8|9166.8|9177.5|9167.5|9178.6|9168.6|9176.8|9166.8|10
1629291080000|2021-08-18 12:51:20|9177.6|9167.6|9178.3|9168.3|9178.6|9168.6|9177.6|9167.6|3
1629291090000|2021-08-18 12:51:30|9177.9|9167.9|9176.5|9166.5|9177.9|9167.9|9176.5|9166.5|5
1629291100000|2021-08-18 12:51:40|9176.3|9166.3|9176.5|9166.5|9176.5|9166.5|9175.5|9165.5|9
1629291110000|2021-08-18 12:51:50|9176.4|9166.4|9172.1|9162.1|9176.4|9166.4|9172|9162|19
1629291120000|2021-08-18 12:52:00|9172.6|9162.6|9172.3|9162.3|9172.6|9162.6|9171.3|9161.3|6
1629291130000|2021-08-18 12:52:10|9172.8|9162.8|9172.8|9162.8|9173.8|9163.8|9172|9162|14
1629291140000|2021-08-18 12:52:20|9172.4|9162.4|9170|9160|9172.6|9162.6|9170|9160|5
1629291150000|2021-08-18 12:52:30|9170.1|9160.1|9181.1|9171.1|9181.3|9171.3|9170.1|9160.1|13
1629291160000|2021-08-18 12:52:40|9181.3|9171.3|9184.5|9174.5|9184.5|9174.5|9181.3|9171.3|19
1629291170000|2021-08-18 12:52:50|9184.6|9174.6|9180.8|9170.8|9184.6|9174.6|9180.3|9170.3|13
1629291180000|2021-08-18 12:53:00|9180.3|9170.3|9180.4|9170.4|9180.4|9170.4|9179.8|9169.8|6
1629291190000|2021-08-18 12:53:10|9181|9171|9181.5|9171.5|9181.9|9171.9|9180.9|9170.9|11
1629291200000|2021-08-18 12:53:20|9181.6|9171.6|9182.6|9172.6|9183|9173|9181.3|9171.3|13
1629291210000|2021-08-18 12:53:30|9182.4|9172.4|9181.8|9171.8|9182.5|9172.5|9181.8|9171.8|4
1629291220000|2021-08-18 12:53:40|9182|9172|9181.8|9171.8|9184.1|9174.1|9181.8|9171.8|9
1629291230000|2021-08-18 12:53:50|9181.6|9171.6|9181|9171|9182|9172|9181|9171|5
1629291240000|2021-08-18 12:54:00|9181.3|9171.3|9183.8|9173.8|9183.8|9173.8|9181.1|9171.1|15
1629291250000|2021-08-18 12:54:10|9184|9174|9187.6|9177.6|9189.4|9179.4|9183.8|9173.8|14
1629291260000|2021-08-18 12:54:20|9187.4|9177.4|9187.3|9177.3|9187.4|9177.4|9186.6|9176.6|10
1629291270000|2021-08-18 12:54:30|9187.5|9177.5|9187.5|9177.5|9187.9|9177.9|9186.6|9176.6|11
1629291280000|2021-08-18 12:54:40|9187.1|9177.1|9186.4|9176.4|9187.1|9177.1|9184.9|9174.9|10
1629291290000|2021-08-18 12:54:50|9186.3|9176.3|9186.5|9176.5|9186.9|9176.9|9185.6|9175.6|7
1629291300000|2021-08-18 12:55:00|9186.3|9176.3|9187.4|9177.4|9187.4|9177.4|9186.3|9176.3|5
1629291310000|2021-08-18 12:55:10|9187.6|9177.6|9187.9|9177.9|9189.3|9179.3|9187.3|9177.3|8
1629291320000|2021-08-18 12:55:20|9188|9178|9187.4|9177.4|9188|9178|9186|9176|13
1629291330000|2021-08-18 12:55:30|9188|9178|9186.5|9176.5|9189.3|9179.3|9186.4|9176.4|14
1629291340000|2021-08-18 12:55:40|9186.4|9176.4|9186.1|9176.1|9186.8|9176.8|9185.5|9175.5|17
1629291350000|2021-08-18 12:55:50|9187.4|9177.4|9187.1|9177.1|9187.4|9177.4|9185.1|9175.1|11
1629291360000|2021-08-18 12:56:00|9187.8|9177.8|9187.4|9177.4|9187.8|9177.8|9186.4|9176.4|9
1629291370000|2021-08-18 12:56:10|9187.6|9177.6|9189.6|9179.6|9189.6|9179.6|9187.6|9177.6|8
1629291380000|2021-08-18 12:56:20|9189.5|9179.5|9191.6|9181.6|9191.6|9181.6|9189.3|9179.3|8
1629291390000|2021-08-18 12:56:30|9191.9|9181.9|9189.4|9179.4|9191.9|9181.9|9189.3|9179.3|12
1629291400000|2021-08-18 12:56:40|9189.9|9179.9|9189.8|9179.8|9190.4|9180.4|9189.8|9179.8|6
1629291410000|2021-08-18 12:56:50|9189.5|9179.5|9189.5|9179.5|9189.8|9179.8|9189.5|9179.5|3
1629291420000|2021-08-18 12:57:00|9189|9179|9191.3|9181.3|9191.8|9181.8|9189|9179|9
1629291430000|2021-08-18 12:57:10|9191.4|9181.4|9191.4|9181.4|9192|9182|9191.4|9181.4|5
1629291440000|2021-08-18 12:57:20|9191.8|9181.8|9186.9|9176.9|9191.8|9181.8|9186.9|9176.9|8
1629291450000|2021-08-18 12:57:30|9187.3|9177.3|9188.8|9178.8|9188.8|9178.8|9186.5|9176.5|9
1629291460000|2021-08-18 12:57:40|9189.1|9179.1|9190.8|9180.8|9190.9|9180.9|9189.1|9179.1|6
1629291470000|2021-08-18 12:57:50|9191|9181|9190.6|9180.6|9191.5|9181.5|9190.6|9180.6|6
1629291480000|2021-08-18 12:58:00|9190.5|9180.5|9190.3|9180.3|9190.9|9180.9|9188.4|9178.4|15
1629291490000|2021-08-18 12:58:10|9190.1|9180.1|9188.3|9178.3|9190.1|9180.1|9188.1|9178.1|12
1629291500000|2021-08-18 12:58:20|9188.8|9178.8|9191|9181|9191.3|9181.3|9188.8|9178.8|7
1629291510000|2021-08-18 12:58:30|9190.5|9180.5|9191.3|9181.3|9191.3|9181.3|9190.1|9180.1|4
1629291520000|2021-08-18 12:58:40|9191.1|9181.1|9192.3|9182.3|9192.5|9182.5|9190.6|9180.6|10
1629291530000|2021-08-18 12:58:50|9191.9|9181.9|9193|9183|9193|9183|9191.6|9181.6|9
1629291540000|2021-08-18 12:59:00|9192.8|9182.8|9199|9189|9199|9189|9191.4|9181.4|25
1629291550000|2021-08-18 12:59:10|9199.5|9189.5|9199|9189|9201.1|9191.1|9199|9189|10
1629291560000|2021-08-18 12:59:20|9199.3|9189.3|9201|9191|9201.5|9191.5|9197.3|9187.3|17
1629291570000|2021-08-18 12:59:30|9200.4|9190.4|9200.9|9190.9|9201|9191|9200.3|9190.3|6
1629291580000|2021-08-18 12:59:40|9201.1|9191.1|9200.8|9190.8|9201.4|9191.4|9200.8|9190.8|11
1629291590000|2021-08-18 12:59:50|9201|9191|9199.9|9189.9|9201.3|9191.3|9199.9|9189.9|11
1629291600000|2021-08-18 13:00:00|9197.9|9187.9|9200.5|9190.5|9201.9|9191.9|9197.5|9187.5|36
1629291610000|2021-08-18 13:00:10|9200.8|9190.8|9193.9|9183.9|9201|9191|9192.9|9182.9|34
1629291620000|2021-08-18 13:00:20|9193.6|9183.6|9193.5|9183.5|9198.8|9188.8|9192.1|9182.1|29
1629291630000|2021-08-18 13:00:30|9193.1|9183.1|9197.8|9187.8|9198.3|9188.3|9193.1|9183.1|26
1629291640000|2021-08-18 13:00:40|9197|9187|9195.4|9185.4|9198.5|9188.5|9194.6|9184.6|22
1629291650000|2021-08-18 13:00:50|9195.1|9185.1|9198.8|9188.8|9199.1|9189.1|9193|9183|33
1629291660000|2021-08-18 13:01:00|9199.4|9189.4|9197.1|9187.1|9199.4|9189.4|9194.3|9184.3|30
1629291670000|2021-08-18 13:01:10|9195.8|9185.8|9188.8|9178.8|9196|9186|9188.8|9178.8|29
1629291680000|2021-08-18 13:01:20|9188.5|9178.5|9180.4|9170.4|9188.5|9178.5|9179|9169|30
1629291690000|2021-08-18 13:01:30|9180.5|9170.5|9183.8|9173.8|9185.8|9175.8|9180.5|9170.5|23
1629291700000|2021-08-18 13:01:40|9183.6|9173.6|9183.8|9173.8|9184|9174|9181.8|9171.8|26
1629291710000|2021-08-18 13:01:50|9183|9173|9186.9|9176.9|9186.9|9176.9|9182.8|9172.8|21
1629291720000|2021-08-18 13:02:00|9187.3|9177.3|9185.5|9175.5|9188.1|9178.1|9184.8|9174.8|24
1629291730000|2021-08-18 13:02:10|9185.3|9175.3|9179.9|9169.9|9185.3|9175.3|9179.8|9169.8|24
1629291740000|2021-08-18 13:02:20|9180.5|9170.5|9183.6|9173.6|9183.6|9173.6|9177.9|9167.9|33
1629291750000|2021-08-18 13:02:30|9184.6|9174.6|9182.4|9172.4|9186.3|9176.3|9182.4|9172.4|27
1629291760000|2021-08-18 13:02:40|9182.1|9172.1|9181.8|9171.8|9182.1|9172.1|9180.8|9170.8|19
1629291770000|2021-08-18 13:02:50|9182.4|9172.4|9177.8|9167.8|9182.4|9172.4|9177|9167|26
1629291780000|2021-08-18 13:03:00|9178.5|9168.5|9180.1|9170.1|9180.3|9170.3|9178.1|9168.1|20
1629291790000|2021-08-18 13:03:10|9180.5|9170.5|9181.1|9171.1|9184.6|9174.6|9180|9170|22
1629291800000|2021-08-18 13:03:20|9181.9|9171.9|9183|9173|9184.4|9174.4|9180|9170|23
1629291810000|2021-08-18 13:03:30|9183.6|9173.6|9180.4|9170.4|9184|9174|9180.3|9170.3|22
1629291820000|2021-08-18 13:03:40|9180.6|9170.6|9184.8|9174.8|9185.8|9175.8|9180|9170|24
1629291830000|2021-08-18 13:03:50|9185|9175|9189.1|9179.1|9189.1|9179.1|9183.4|9173.4|30
1629291840000|2021-08-18 13:04:00|9189.3|9179.3|9189.5|9179.5|9190.6|9180.6|9186.3|9176.3|24
1629291850000|2021-08-18 13:04:10|9191|9181|9188.1|9178.1|9191|9181|9188|9178|9
1629291860000|2021-08-18 13:04:20|9187.4|9177.4|9185.5|9175.5|9187.6|9177.6|9185.5|9175.5|14
1629291870000|2021-08-18 13:04:30|9185.8|9175.8|9186|9176|9187.1|9177.1|9185.1|9175.1|19
1629291880000|2021-08-18 13:04:40|9185.6|9175.6|9190.9|9180.9|9191.8|9181.8|9185.5|9175.5|24
1629291890000|2021-08-18 13:04:50|9191|9181|9188.6|9178.6|9191.5|9181.5|9188.4|9178.4|25
1629291900000|2021-08-18 13:05:00|9188.5|9178.5|9183.5|9173.5|9188.5|9178.5|9182.1|9172.1|21
1629291910000|2021-08-18 13:05:10|9186.3|9176.3|9189.6|9179.6|9189.6|9179.6|9185.1|9175.1|17
1629291920000|2021-08-18 13:05:20|9189.5|9179.5|9184.6|9174.6|9189.5|9179.5|9184.6|9174.6|16
1629291930000|2021-08-18 13:05:30|9184.8|9174.8|9184.9|9174.9|9185.1|9175.1|9181.5|9171.5|17
1629291940000|2021-08-18 13:05:40|9185.1|9175.1|9182.9|9172.9|9185.5|9175.5|9181.5|9171.5|21
1629291950000|2021-08-18 13:05:50|9181.8|9171.8|9180.4|9170.4|9182.8|9172.8|9179.1|9169.1|27
1629291960000|2021-08-18 13:06:00|9180.5|9170.5|9183.5|9173.5|9183.5|9173.5|9179.8|9169.8|24
1629291970000|2021-08-18 13:06:10|9186.6|9176.6|9187.9|9177.9|9189.3|9179.3|9185.5|9175.5|22
1629291980000|2021-08-18 13:06:20|9187.8|9177.8|9182|9172|9188.4|9178.4|9182|9172|21
1629291990000|2021-08-18 13:06:30|9182.8|9172.8|9181.9|9171.9|9185|9175|9181.6|9171.6|19
1629292000000|2021-08-18 13:06:40|9181.6|9171.6|9181.1|9171.1|9181.6|9171.6|9181.1|9171.1|4
1629292010000|2021-08-18 13:06:50|9181.4|9171.4|9179.9|9169.9|9181.9|9171.9|9177.6|9167.6|24
1629292020000|2021-08-18 13:07:00|9180.1|9170.1|9180.9|9170.9|9181.4|9171.4|9179.5|9169.5|16
1629292030000|2021-08-18 13:07:10|9181.1|9171.1|9182.8|9172.8|9182.8|9172.8|9180.3|9170.3|12
1629292040000|2021-08-18 13:07:20|9185.6|9175.6|9189|9179|9189.1|9179.1|9184.8|9174.8|18
1629292050000|2021-08-18 13:07:30|9189.1|9179.1|9183.3|9173.3|9189.1|9179.1|9182|9172|13
1629292060000|2021-08-18 13:07:40|9183.4|9173.4|9182.3|9172.3|9184.5|9174.5|9182.3|9172.3|12
1629292070000|2021-08-18 13:07:50|9182.5|9172.5|9182.5|9172.5|9183.8|9173.8|9182.5|9172.5|9
1629292080000|2021-08-18 13:08:00|9182.4|9172.4|9183|9173|9183.1|9173.1|9181.1|9171.1|15
1629292090000|2021-08-18 13:08:10|9184|9174|9183.3|9173.3|9184.6|9174.6|9183.3|9173.3|14
1629292100000|2021-08-18 13:08:20|9183|9173|9188.5|9178.5|9188.5|9178.5|9182.1|9172.1|12
1629292110000|2021-08-18 13:08:30|9188.8|9178.8|9188|9178|9189.3|9179.3|9188|9178|13
1629292120000|2021-08-18 13:08:40|9188.3|9178.3|9187.9|9177.9|9188.6|9178.6|9187.5|9177.5|9
1629292130000|2021-08-18 13:08:50|9188.3|9178.3|9188.6|9178.6|9189.6|9179.6|9188.1|9178.1|20
1629292140000|2021-08-18 13:09:00|9188.5|9178.5|9188.5|9178.5|9189.3|9179.3|9188|9178|14
1629292150000|2021-08-18 13:09:10|9188.9|9178.9|9186.5|9176.5|9189.1|9179.1|9185.1|9175.1|14
1629292160000|2021-08-18 13:09:20|9185.8|9175.8|9186.9|9176.9|9186.9|9176.9|9185.8|9175.8|4
1629292170000|2021-08-18 13:09:30|9187.1|9177.1|9187.3|9177.3|9187.3|9177.3|9187|9177|6
1629292180000|2021-08-18 13:09:40|9187.5|9177.5|9190|9180|9190|9180|9187.5|9177.5|10
1629292190000|2021-08-18 13:09:50|9190.3|9180.3|9188.9|9178.9|9190.5|9180.5|9188.9|9178.9|13
1629292200000|2021-08-18 13:10:00|9189|9179|9190.4|9180.4|9191.9|9181.9|9189|9179|16
1629292210000|2021-08-18 13:10:10|9189.9|9179.9|9190.9|9180.9|9190.9|9180.9|9189.1|9179.1|11
1629292220000|2021-08-18 13:10:20|9190.8|9180.8|9187.1|9177.1|9190.8|9180.8|9187.1|9177.1|10
1629292230000|2021-08-18 13:10:30|9187.5|9177.5|9185.5|9175.5|9187.8|9177.8|9185.4|9175.4|14
1629292240000|2021-08-18 13:10:40|9185.1|9175.1|9181.8|9171.8|9185.3|9175.3|9179.5|9169.5|17
1629292250000|2021-08-18 13:10:50|9182.1|9172.1|9186.6|9176.6|9186.6|9176.6|9182.1|9172.1|15
1629292260000|2021-08-18 13:11:00|9186.8|9176.8|9189.5|9179.5|9190|9180|9186.8|9176.8|17
1629292270000|2021-08-18 13:11:10|9189.3|9179.3|9189.6|9179.6|9190.1|9180.1|9189.3|9179.3|13
1629292280000|2021-08-18 13:11:20|9190|9180|9191.6|9181.6|9191.6|9181.6|9188|9178|22
1629292290000|2021-08-18 13:11:30|9191.4|9181.4|9193.4|9183.4|9193.4|9183.4|9190.8|9180.8|18
1629292300000|2021-08-18 13:11:40|9193.5|9183.5|9192.8|9182.8|9194.6|9184.6|9192.8|9182.8|17
1629292310000|2021-08-18 13:11:50|9193|9183|9190.8|9180.8|9193.1|9183.1|9190.8|9180.8|11
1629292320000|2021-08-18 13:12:00|9190.1|9180.1|9191.1|9181.1|9191.1|9181.1|9189|9179|6
1629292330000|2021-08-18 13:12:10|9190.8|9180.8|9190.1|9180.1|9190.8|9180.8|9190.1|9180.1|2
1629292340000|2021-08-18 13:12:20|9189.9|9179.9|9191.1|9181.1|9191.1|9181.1|9189.4|9179.4|11
1629292350000|2021-08-18 13:12:30|9190.9|9180.9|9191.4|9181.4|9191.4|9181.4|9190.3|9180.3|10
1629292360000|2021-08-18 13:12:40|9191.6|9181.6|9190.1|9180.1|9191.6|9181.6|9189.9|9179.9|10
1629292370000|2021-08-18 13:12:50|9190.6|9180.6|9190.3|9180.3|9191.6|9181.6|9190.3|9180.3|13
1629292380000|2021-08-18 13:13:00|9189.9|9179.9|9191.5|9181.5|9191.5|9181.5|9188.1|9178.1|16
1629292390000|2021-08-18 13:13:10|9191.4|9181.4|9189.9|9179.9|9191.4|9181.4|9189.4|9179.4|8
1629292400000|2021-08-18 13:13:20|9189.8|9179.8|9190.9|9180.9|9191.3|9181.3|9189.5|9179.5|12
1629292410000|2021-08-18 13:13:30|9190.8|9180.8|9187.4|9177.4|9191.3|9181.3|9187.4|9177.4|14
1629292420000|2021-08-18 13:13:40|9187.3|9177.3|9187|9177|9188|9178|9186.5|9176.5|10
1629292430000|2021-08-18 13:13:50|9186|9176|9189.4|9179.4|9189.4|9179.4|9186|9176|12
1629292440000|2021-08-18 13:14:00|9189|9179|9187.8|9177.8|9189|9179|9187.8|9177.8|4
1629292450000|2021-08-18 13:14:10|9188|9178|9190|9180|9190.3|9180.3|9187.8|9177.8|5
1629292460000|2021-08-18 13:14:20|9188.1|9178.1|9189.8|9179.8|9190.9|9180.9|9188.1|9178.1|11
1629292470000|2021-08-18 13:14:30|9189.6|9179.6|9187.8|9177.8|9189.6|9179.6|9187.8|9177.8|7
1629292480000|2021-08-18 13:14:40|9188.1|9178.1|9188|9178|9188.3|9178.3|9187.5|9177.5|8
1629292490000|2021-08-18 13:14:50|9188.3|9178.3|9191.3|9181.3|9191.4|9181.4|9188.3|9178.3|7
1629292500000|2021-08-18 13:15:00|9191|9181|9187.4|9177.4|9191|9181|9187.1|9177.1|14
1629292510000|2021-08-18 13:15:10|9186.9|9176.9|9186|9176|9186.9|9176.9|9185.8|9175.8|7
1629292520000|2021-08-18 13:15:20|9185.6|9175.6|9182.8|9172.8|9186.4|9176.4|9182.6|9172.6|13
1629292530000|2021-08-18 13:15:30|9182.6|9172.6|9178.6|9168.6|9182.6|9172.6|9178.6|9168.6|14
1629292540000|2021-08-18 13:15:40|9178.9|9168.9|9180.3|9170.3|9180.5|9170.5|9178.9|9168.9|10
1629292550000|2021-08-18 13:15:50|9179.9|9169.9|9181.8|9171.8|9181.8|9171.8|9177.5|9167.5|18
1629292560000|2021-08-18 13:16:00|9180.9|9170.9|9181.1|9171.1|9182.4|9172.4|9180.3|9170.3|17
1629292570000|2021-08-18 13:16:10|9181.3|9171.3|9178.3|9168.3|9181.9|9171.9|9177.4|9167.4|18
1629292580000|2021-08-18 13:16:20|9178.1|9168.1|9179.5|9169.5|9180.6|9170.6|9178.1|9168.1|17
1629292590000|2021-08-18 13:16:30|9179.8|9169.8|9180.8|9170.8|9180.8|9170.8|9178|9168|15
1629292600000|2021-08-18 13:16:40|9180.5|9170.5|9182.9|9172.9|9183.1|9173.1|9180.3|9170.3|8
1629292610000|2021-08-18 13:16:50|9182.6|9172.6|9183.6|9173.6|9183.6|9173.6|9182.4|9172.4|12
1629292620000|2021-08-18 13:17:00|9183.8|9173.8|9184.1|9174.1|9184.5|9174.5|9183.6|9173.6|8
1629292630000|2021-08-18 13:17:10|9184.4|9174.4|9184.3|9174.3|9185.5|9175.5|9183.9|9173.9|14
1629292640000|2021-08-18 13:17:20|9184|9174|9181.8|9171.8|9184|9174|9181|9171|14
1629292650000|2021-08-18 13:17:30|9182|9172|9180|9170|9182|9172|9179|9169|25
1629292660000|2021-08-18 13:17:40|9179.5|9169.5|9181.8|9171.8|9181.8|9171.8|9178.8|9168.8|11
1629292670000|2021-08-18 13:17:50|9181.5|9171.5|9186.3|9176.3|9186.3|9176.3|9181.5|9171.5|10
1629292680000|2021-08-18 13:18:00|9186|9176|9186.5|9176.5|9186.8|9176.8|9185.1|9175.1|10
1629292690000|2021-08-18 13:18:10|9186.6|9176.6|9189.1|9179.1|9189.5|9179.5|9186.6|9176.6|16
1629292700000|2021-08-18 13:18:20|9189.3|9179.3|9190.8|9180.8|9191|9181|9189.1|9179.1|13
1629292710000|2021-08-18 13:18:30|9189.5|9179.5|9188.9|9178.9|9189.6|9179.6|9188.9|9178.9|12
1629292720000|2021-08-18 13:18:40|9188.6|9178.6|9188.8|9178.8|9189.9|9179.9|9187.8|9177.8|12
1629292730000|2021-08-18 13:18:50|9188|9178|9185.1|9175.1|9188|9178|9184.8|9174.8|12
1629292740000|2021-08-18 13:19:00|9184.8|9174.8|9183.4|9173.4|9184.8|9174.8|9182.6|9172.6|17
1629292750000|2021-08-18 13:19:10|9182.8|9172.8|9183.3|9173.3|9183.3|9173.3|9182.8|9172.8|4
1629292760000|2021-08-18 13:19:20|9184.1|9174.1|9185.3|9175.3|9185.6|9175.6|9184.1|9174.1|10
1629292770000|2021-08-18 13:19:30|9185.8|9175.8|9182.8|9172.8|9186|9176|9182.3|9172.3|12
1629292780000|2021-08-18 13:19:40|9182.4|9172.4|9179.9|9169.9|9182.4|9172.4|9179.9|9169.9|9
1629292790000|2021-08-18 13:19:50|9180.3|9170.3|9182.8|9172.8|9183.5|9173.5|9180.3|9170.3|13
1629292800000|2021-08-18 13:20:00|9183.1|9173.1|9182.6|9172.6|9183.3|9173.3|9181.8|9171.8|6
1629292810000|2021-08-18 13:20:10|9183|9173|9182.1|9172.1|9183|9173|9181.8|9171.8|4
1629292820000|2021-08-18 13:20:20|9181.8|9171.8|9185.1|9175.1|9185.1|9175.1|9181.6|9171.6|12
1629292830000|2021-08-18 13:20:30|9185.4|9175.4|9185.3|9175.3|9185.5|9175.5|9185|9175|4
1629292840000|2021-08-18 13:20:40|9185|9175|9188.1|9178.1|9188.1|9178.1|9185|9175|11
1629292850000|2021-08-18 13:20:50|9188.3|9178.3|9186.8|9176.8|9188.8|9178.8|9186.8|9176.8|6
1629292860000|2021-08-18 13:21:00|9186.5|9176.5|9184.6|9174.6|9186.5|9176.5|9182.9|9172.9|13
1629292870000|2021-08-18 13:21:10|9184.3|9174.3|9183.1|9173.1|9184.8|9174.8|9182.9|9172.9|11
1629292880000|2021-08-18 13:21:20|9182.9|9172.9|9182.1|9172.1|9183.1|9173.1|9181.1|9171.1|16
1629292890000|2021-08-18 13:21:30|9181.5|9171.5|9183.5|9173.5|9183.5|9173.5|9181.1|9171.1|16
1629292900000|2021-08-18 13:21:40|9184.3|9174.3|9185.3|9175.3|9185.3|9175.3|9184.3|9174.3|8
1629292910000|2021-08-18 13:21:50|9185.1|9175.1|9183|9173|9185.1|9175.1|9183|9173|17
1629292920000|2021-08-18 13:22:00|9182.5|9172.5|9183.3|9173.3|9183.4|9173.4|9182.5|9172.5|5
1629292930000|2021-08-18 13:22:10|9182.8|9172.8|9181.6|9171.6|9182.9|9172.9|9181.5|9171.5|19
1629292940000|2021-08-18 13:22:20|9182.1|9172.1|9182.8|9172.8|9183.4|9173.4|9182.1|9172.1|11
1629292950000|2021-08-18 13:22:30|9183|9173|9185.1|9175.1|9185.1|9175.1|9183|9173|10
1629292960000|2021-08-18 13:22:40|9184.8|9174.8|9183.9|9173.9|9185.3|9175.3|9182.9|9172.9|25
1629292970000|2021-08-18 13:22:50|9184.5|9174.5|9185.3|9175.3|9185.3|9175.3|9184.5|9174.5|4
1629292990000|2021-08-18 13:23:10|9185|9175|9185|9175|9185.3|9175.3|9185|9175|3
1629293000000|2021-08-18 13:23:20|9184.5|9174.5|9184.3|9174.3|9184.5|9174.5|9184.3|9174.3|2
1629293010000|2021-08-18 13:23:30|9184|9174|9181.9|9171.9|9184|9174|9181.1|9171.1|27
1629293020000|2021-08-18 13:23:40|9181.6|9171.6|9178.8|9168.8|9181.6|9171.6|9178.1|9168.1|16
1629293030000|2021-08-18 13:23:50|9179|9169|9180|9170|9180.1|9170.1|9176.8|9166.8|16
1629293040000|2021-08-18 13:24:00|9180.1|9170.1|9181|9171|9181.3|9171.3|9180|9170|11
1629293050000|2021-08-18 13:24:10|9180.6|9170.6|9178.8|9168.8|9180.6|9170.6|9177.6|9167.6|10
1629293060000|2021-08-18 13:24:20|9178.3|9168.3|9176.6|9166.6|9179|9169|9174.9|9164.9|20
1629293070000|2021-08-18 13:24:30|9176.5|9166.5|9173.6|9163.6|9177|9167|9173.1|9163.1|27
1629293080000|2021-08-18 13:24:40|9175|9165|9174.1|9164.1|9175.1|9165.1|9173.9|9163.9|14
1629293090000|2021-08-18 13:24:50|9174.6|9164.6|9175.9|9165.9|9176.5|9166.5|9174.6|9164.6|11
1629293100000|2021-08-18 13:25:00|9176|9166|9176.1|9166.1|9176.5|9166.5|9174.3|9164.3|15
1629293110000|2021-08-18 13:25:10|9176|9166|9174.4|9164.4|9176.1|9166.1|9174.4|9164.4|9
1629293120000|2021-08-18 13:25:20|9174.1|9164.1|9172.8|9162.8|9174.1|9164.1|9171.3|9161.3|13
1629293130000|2021-08-18 13:25:30|9173|9163|9172|9162|9173|9163|9170.8|9160.8|13
1629293140000|2021-08-18 13:25:40|9172.3|9162.3|9169.1|9159.1|9172.3|9162.3|9168.1|9158.1|14
1629293150000|2021-08-18 13:25:50|9168.6|9158.6|9168.6|9158.6|9169.8|9159.8|9168|9158|13
1629293160000|2021-08-18 13:26:00|9168.9|9158.9|9170.5|9160.5|9170.6|9160.6|9167.8|9157.8|12
1629293170000|2021-08-18 13:26:10|9170.4|9160.4|9169.3|9159.3|9170.6|9160.6|9168.9|9158.9|12
1629293180000|2021-08-18 13:26:20|9169.5|9159.5|9168.8|9158.8|9169.8|9159.8|9167.6|9157.6|14
1629293190000|2021-08-18 13:26:30|9168.4|9158.4|9166.9|9156.9|9168.4|9158.4|9166.1|9156.1|21
1629293200000|2021-08-18 13:26:40|9167.3|9157.3|9166.8|9156.8|9167.3|9157.3|9165.9|9155.9|9
1629293210000|2021-08-18 13:26:50|9166.4|9156.4|9165.9|9155.9|9166.8|9156.8|9163.9|9153.9|19
1629293220000|2021-08-18 13:27:00|9166.1|9156.1|9167.1|9157.1|9167.1|9157.1|9166.1|9156.1|9
1629293230000|2021-08-18 13:27:10|9166.5|9156.5|9167.3|9157.3|9167.8|9157.8|9166.5|9156.5|14
1629293240000|2021-08-18 13:27:20|9167|9157|9163.9|9153.9|9167.1|9157.1|9163.5|9153.5|16
1629293250000|2021-08-18 13:27:30|9163.8|9153.8|9162.9|9152.9|9164|9154|9162.3|9152.3|14
1629293260000|2021-08-18 13:27:40|9160.9|9150.9|9158.5|9148.5|9161.1|9151.1|9157.9|9147.9|15
1629293270000|2021-08-18 13:27:50|9158.3|9148.3|9154.9|9144.9|9158.6|9148.6|9152.8|9142.8|21
1629293280000|2021-08-18 13:28:00|9155.3|9145.3|9156.1|9146.1|9156.1|9146.1|9152.6|9142.6|25
1629293290000|2021-08-18 13:28:10|9156|9146|9156.3|9146.3|9157.6|9147.6|9155.6|9145.6|19
1629293300000|2021-08-18 13:28:20|9156|9146|9153.8|9143.8|9156.4|9146.4|9153.8|9143.8|14
1629293310000|2021-08-18 13:28:30|9154|9144|9152.4|9142.4|9154|9144|9151.4|9141.4|20
1629293320000|2021-08-18 13:28:40|9152|9142|9149.8|9139.8|9153.4|9143.4|9149.3|9139.3|14
1629293330000|2021-08-18 13:28:50|9152.8|9142.8|9149.4|9139.4|9152.8|9142.8|9149.4|9139.4|16
1629293340000|2021-08-18 13:29:00|9149.1|9139.1|9149.1|9139.1|9151.6|9141.6|9148.9|9138.9|23
1629293350000|2021-08-18 13:29:10|9148.8|9138.8|9149|9139|9149.6|9139.6|9148.3|9138.3|19
1629293360000|2021-08-18 13:29:20|9148.6|9138.6|9151.4|9141.4|9151.4|9141.4|9148.3|9138.3|12
1629293370000|2021-08-18 13:29:30|9151.1|9141.1|9148.9|9138.9|9151.1|9141.1|9148.6|9138.6|16
1629293380000|2021-08-18 13:29:40|9148.6|9138.6|9147.8|9137.8|9149.3|9139.3|9147.8|9137.8|22
1629293390000|2021-08-18 13:29:50|9148|9138|9148|9138|9148|9138|9147.1|9137.1|8
1629293400000|2021-08-18 13:30:00|9148.3|9138.3|9150|9140|9150|9140|9145.6|9135.6|21
1629293410000|2021-08-18 13:30:10|9150.3|9140.3|9150.4|9140.4|9151.4|9141.4|9149.8|9139.8|17
1629293420000|2021-08-18 13:30:20|9150.3|9140.3|9149.5|9139.5|9151|9141|9148.9|9138.9|18
1629293430000|2021-08-18 13:30:30|9148.1|9138.1|9146.6|9136.6|9148.8|9138.8|9146.6|9136.6|21
1629293440000|2021-08-18 13:30:40|9147.1|9137.1|9145.8|9135.8|9147.4|9137.4|9145.5|9135.5|19
1629293450000|2021-08-18 13:30:50|9145.5|9135.5|9146|9136|9146.8|9136.8|9144.4|9134.4|21
1629293460000|2021-08-18 13:31:00|9145.8|9135.8|9146.9|9136.9|9147.3|9137.3|9145.8|9135.8|15
1629293470000|2021-08-18 13:31:10|9147.1|9137.1|9150.4|9140.4|9150.8|9140.8|9147.1|9137.1|20
1629293480000|2021-08-18 13:31:20|9150.1|9140.1|9148.9|9138.9|9150.3|9140.3|9147.8|9137.8|21
1629293490000|2021-08-18 13:31:30|9148.8|9138.8|9150|9140|9150.4|9140.4|9147.3|9137.3|23
1629293500000|2021-08-18 13:31:40|9150.1|9140.1|9149.5|9139.5|9150.3|9140.3|9146.5|9136.5|22
1629293510000|2021-08-18 13:31:50|9148.3|9138.3|9145.9|9135.9|9148.3|9138.3|9145.3|9135.3|13
1629293520000|2021-08-18 13:32:00|9145.5|9135.5|9145.3|9135.3|9145.6|9135.6|9145.1|9135.1|14
1629293530000|2021-08-18 13:32:10|9145.5|9135.5|9146.9|9136.9|9147.1|9137.1|9145.4|9135.4|23
1629293540000|2021-08-18 13:32:20|9147.1|9137.1|9147.8|9137.8|9148.6|9138.6|9146.5|9136.5|18
1629293550000|2021-08-18 13:32:30|9147.6|9137.6|9150.4|9140.4|9150.5|9140.5|9146.5|9136.5|19
1629293560000|2021-08-18 13:32:40|9150.3|9140.3|9149|9139|9151.5|9141.5|9149|9139|15
1629293570000|2021-08-18 13:32:50|9149.1|9139.1|9145.6|9135.6|9149.4|9139.4|9145.4|9135.4|16
1629293580000|2021-08-18 13:33:00|9145|9135|9149|9139|9149|9139|9145|9135|18
1629293590000|2021-08-18 13:33:10|9149.1|9139.1|9150.3|9140.3|9151.4|9141.4|9148.8|9138.8|19
1629293600000|2021-08-18 13:33:20|9149.4|9139.4|9150|9140|9151.4|9141.4|9149.4|9139.4|19
1629293610000|2021-08-18 13:33:30|9149.4|9139.4|9147.6|9137.6|9149.4|9139.4|9146|9136|19
1629293620000|2021-08-18 13:33:40|9148.9|9138.9|9149.3|9139.3|9151.3|9141.3|9148.8|9138.8|11
1629293630000|2021-08-18 13:33:50|9150.6|9140.6|9151.5|9141.5|9151.5|9141.5|9148.4|9138.4|20
1629293640000|2021-08-18 13:34:00|9151.8|9141.8|9155.9|9145.9|9156.3|9146.3|9151.4|9141.4|16
1629293650000|2021-08-18 13:34:10|9156|9146|9157.1|9147.1|9159.9|9149.9|9156|9146|16
1629293660000|2021-08-18 13:34:20|9156.6|9146.6|9155.5|9145.5|9157.4|9147.4|9154.5|9144.5|17
1629293670000|2021-08-18 13:34:30|9155.6|9145.6|9154.5|9144.5|9156.6|9146.6|9154.4|9144.4|16
1629293680000|2021-08-18 13:34:40|9154.4|9144.4|9151.3|9141.3|9154.9|9144.9|9151.3|9141.3|21
1629293690000|2021-08-18 13:34:50|9151.5|9141.5|9151|9141|9153.3|9143.3|9150.3|9140.3|25
1629293700000|2021-08-18 13:35:00|9150.8|9140.8|9153.1|9143.1|9153.9|9143.9|9150.8|9140.8|18
1629293710000|2021-08-18 13:35:10|9153.3|9143.3|9157.9|9147.9|9157.9|9147.9|9153.3|9143.3|19
1629293720000|2021-08-18 13:35:20|9157.6|9147.6|9157.3|9147.3|9157.6|9147.6|9154.5|9144.5|25
1629293730000|2021-08-18 13:35:30|9157|9147|9157.6|9147.6|9157.8|9147.8|9156.4|9146.4|17
1629293740000|2021-08-18 13:35:40|9157.9|9147.9|9163.3|9153.3|9163.3|9153.3|9156.5|9146.5|19
1629293750000|2021-08-18 13:35:50|9162.8|9152.8|9163.1|9153.1|9164|9154|9162.5|9152.5|18
1629293760000|2021-08-18 13:36:00|9162.9|9152.9|9160.1|9150.1|9163.8|9153.8|9159.6|9149.6|24
1629293770000|2021-08-18 13:36:10|9160.3|9150.3|9159.4|9149.4|9160.4|9150.4|9157.4|9147.4|20
1629293780000|2021-08-18 13:36:20|9159.3|9149.3|9160|9150|9160|9150|9159.1|9149.1|3
1629293790000|2021-08-18 13:36:30|9160.3|9150.3|9158.8|9148.8|9163.1|9153.1|9158.8|9148.8|13
1629293800000|2021-08-18 13:36:40|9158.9|9148.9|9159.8|9149.8|9159.8|9149.8|9158.8|9148.8|22
1629293810000|2021-08-18 13:36:50|9159.5|9149.5|9157.8|9147.8|9159.5|9149.5|9155.9|9145.9|16
1629293820000|2021-08-18 13:37:00|9157.6|9147.6|9154.3|9144.3|9159.4|9149.4|9152.8|9142.8|30
1629293830000|2021-08-18 13:37:10|9153.8|9143.8|9154.4|9144.4|9154.4|9144.4|9151.6|9141.6|14
1629293840000|2021-08-18 13:37:20|9154.3|9144.3|9152.8|9142.8|9154.5|9144.5|9152.1|9142.1|12
1629293850000|2021-08-18 13:37:30|9153|9143|9152.5|9142.5|9153.3|9143.3|9152.5|9142.5|12
1629293860000|2021-08-18 13:37:40|9153.3|9143.3|9156.8|9146.8|9157.6|9147.6|9153.3|9143.3|15
1629293870000|2021-08-18 13:37:50|9156.5|9146.5|9150.1|9140.1|9156.5|9146.5|9149.8|9139.8|21
1629293880000|2021-08-18 13:38:00|9149.9|9139.9|9145.1|9135.1|9149.9|9139.9|9145.1|9135.1|21
1629293890000|2021-08-18 13:38:10|9144.1|9134.1|9143.4|9133.4|9145.1|9135.1|9143.4|9133.4|18
1629293900000|2021-08-18 13:38:20|9143.1|9133.1|9141.8|9131.8|9144.6|9134.6|9141.8|9131.8|19
1629293910000|2021-08-18 13:38:30|9142|9132|9145.3|9135.3|9146.4|9136.4|9141.8|9131.8|15
1629293920000|2021-08-18 13:38:40|9145|9135|9146.8|9136.8|9146.8|9136.8|9144.5|9134.5|7
1629293930000|2021-08-18 13:38:50|9146.9|9136.9|9148.1|9138.1|9148.4|9138.4|9146.8|9136.8|6
1629293940000|2021-08-18 13:39:00|9148|9138|9145.6|9135.6|9148|9138|9144.6|9134.6|19
1629293950000|2021-08-18 13:39:10|9145.4|9135.4|9144.3|9134.3|9145.9|9135.9|9144.3|9134.3|15
1629293960000|2021-08-18 13:39:20|9143.8|9133.8|9146|9136|9146.1|9136.1|9142.3|9132.3|21
1629293970000|2021-08-18 13:39:30|9145.9|9135.9|9147.8|9137.8|9148.4|9138.4|9145.9|9135.9|12
1629293980000|2021-08-18 13:39:40|9148.4|9138.4|9150|9140|9150|9140|9147.3|9137.3|14
1629293990000|2021-08-18 13:39:50|9149.9|9139.9|9144.9|9134.9|9150|9140|9144.4|9134.4|19
1629294000000|2021-08-18 13:40:00|9144.5|9134.5|9145|9135|9145.6|9135.6|9142.9|9132.9|24
1629294010000|2021-08-18 13:40:10|9145.3|9135.3|9152.5|9142.5|9152.5|9142.5|9145.3|9135.3|21
1629294020000|2021-08-18 13:40:20|9152.9|9142.9|9153.1|9143.1|9153.1|9143.1|9152|9142|15
1629294030000|2021-08-18 13:40:30|9153.3|9143.3|9153|9143|9154.3|9144.3|9153|9143|16
1629294040000|2021-08-18 13:40:40|9153.5|9143.5|9153.5|9143.5|9154.1|9144.1|9152.1|9142.1|17
1629294050000|2021-08-18 13:40:50|9153.3|9143.3|9154.5|9144.5|9154.5|9144.5|9152.4|9142.4|16
1629294060000|2021-08-18 13:41:00|9154|9144|9156.6|9146.6|9157|9147|9153.8|9143.8|17
1629294070000|2021-08-18 13:41:10|9157.8|9147.8|9158.3|9148.3|9159.8|9149.8|9155.6|9145.6|17
1629294080000|2021-08-18 13:41:20|9158.9|9148.9|9157|9147|9158.9|9148.9|9154.4|9144.4|14
1629294090000|2021-08-18 13:41:30|9157.4|9147.4|9155.4|9145.4|9157.4|9147.4|9155.1|9145.1|15
1629294100000|2021-08-18 13:41:40|9155.1|9145.1|9152.4|9142.4|9155.1|9145.1|9152.4|9142.4|13
1629294110000|2021-08-18 13:41:50|9152.1|9142.1|9148.1|9138.1|9152.1|9142.1|9147.6|9137.6|17
1629294120000|2021-08-18 13:42:00|9148|9138|9148.5|9138.5|9149.6|9139.6|9146|9136|16
1629294130000|2021-08-18 13:42:10|9147.6|9137.6|9146.4|9136.4|9147.6|9137.6|9145.4|9135.4|12
1629294140000|2021-08-18 13:42:20|9146.3|9136.3|9145.6|9135.6|9146.5|9136.5|9145.6|9135.6|6
1629294150000|2021-08-18 13:42:30|9145.9|9135.9|9146|9136|9146.9|9136.9|9145.5|9135.5|12
1629294160000|2021-08-18 13:42:40|9145.4|9135.4|9145.3|9135.3|9146.4|9136.4|9144.8|9134.8|8
1629294170000|2021-08-18 13:42:50|9145.1|9135.1|9142.6|9132.6|9145.4|9135.4|9142.5|9132.5|10
1629294180000|2021-08-18 13:43:00|9141|9131|9141.1|9131.1|9141.3|9131.3|9140.3|9130.3|12
1629294190000|2021-08-18 13:43:10|9141|9131|9143.8|9133.8|9145.1|9135.1|9141|9131|13
1629294200000|2021-08-18 13:43:20|9143.5|9133.5|9145.3|9135.3|9145.6|9135.6|9143.5|9133.5|12
1629294210000|2021-08-18 13:43:30|9145.5|9135.5|9146|9136|9148.1|9138.1|9145.5|9135.5|20
1629294220000|2021-08-18 13:43:40|9145.8|9135.8|9148.3|9138.3|9148.4|9138.4|9145.5|9135.5|10
1629294230000|2021-08-18 13:43:50|9146.9|9136.9|9146.9|9136.9|9147.4|9137.4|9146.1|9136.1|8
1629294240000|2021-08-18 13:44:00|9147.1|9137.1|9148.4|9138.4|9148.4|9138.4|9146.5|9136.5|13
1629294250000|2021-08-18 13:44:10|9148.3|9138.3|9147.3|9137.3|9148.3|9138.3|9146.8|9136.8|13
1629294260000|2021-08-18 13:44:20|9147.6|9137.6|9147.8|9137.8|9148.4|9138.4|9147.6|9137.6|5
1629294270000|2021-08-18 13:44:30|9147.5|9137.5|9151.3|9141.3|9151.3|9141.3|9145.8|9135.8|16
1629294280000|2021-08-18 13:44:40|9150.9|9140.9|9151.5|9141.5|9153|9143|9150.9|9140.9|13
1629294290000|2021-08-18 13:44:50|9151.8|9141.8|9151.5|9141.5|9151.8|9141.8|9150.6|9140.6|13
1629294300000|2021-08-18 13:45:00|9151|9141|9150|9140|9151.5|9141.5|9149.8|9139.8|11
1629294310000|2021-08-18 13:45:10|9149.8|9139.8|9150.3|9140.3|9150.3|9140.3|9148.5|9138.5|9
1629294320000|2021-08-18 13:45:20|9149.6|9139.6|9150.6|9140.6|9151|9141|9149.6|9139.6|7
1629294330000|2021-08-18 13:45:30|9150.4|9140.4|9146.4|9136.4|9150.4|9140.4|9146.4|9136.4|11
1629294340000|2021-08-18 13:45:40|9147.1|9137.1|9144.1|9134.1|9147.1|9137.1|9144.1|9134.1|14
1629294350000|2021-08-18 13:45:50|9143.8|9133.8|9146|9136|9146.1|9136.1|9143.3|9133.3|11
1629294360000|2021-08-18 13:46:00|9145.8|9135.8|9145.4|9135.4|9145.8|9135.8|9144.3|9134.3|9
1629294370000|2021-08-18 13:46:10|9145.9|9135.9|9148.1|9138.1|9148.4|9138.4|9145.9|9135.9|7
1629294380000|2021-08-18 13:46:20|9147.9|9137.9|9142|9132|9147.9|9137.9|9142|9132|15
1629294390000|2021-08-18 13:46:30|9141.9|9131.9|9141|9131|9142.3|9132.3|9140.5|9130.5|12
1629294400000|2021-08-18 13:46:40|9141.3|9131.3|9139.5|9129.5|9141.5|9131.5|9139.3|9129.3|12
1629294410000|2021-08-18 13:46:50|9140|9130|9140.5|9130.5|9141.6|9131.6|9139|9129|15
1629294420000|2021-08-18 13:47:00|9140.1|9130.1|9140.1|9130.1|9140.1|9130.1|9138.9|9128.9|12
1629294430000|2021-08-18 13:47:10|9140.4|9130.4|9142.6|9132.6|9142.6|9132.6|9140.4|9130.4|7
1629294440000|2021-08-18 13:47:20|9142.4|9132.4|9140.6|9130.6|9142.6|9132.6|9140.6|9130.6|13
1629294450000|2021-08-18 13:47:30|9140.9|9130.9|9136|9126|9141.1|9131.1|9136|9126|14
1629294460000|2021-08-18 13:47:40|9135.9|9125.9|9136.4|9126.4|9137.1|9127.1|9135.9|9125.9|12
1629294470000|2021-08-18 13:47:50|9136|9126|9136.1|9126.1|9136.1|9126.1|9134.8|9124.8|10
1629294480000|2021-08-18 13:48:00|9136.4|9126.4|9136.5|9126.5|9137.4|9127.4|9136|9126|12
1629294490000|2021-08-18 13:48:10|9136.6|9126.6|9134.9|9124.9|9136.6|9126.6|9134.4|9124.4|19
1629294500000|2021-08-18 13:48:20|9134.4|9124.4|9136.4|9126.4|9136.5|9126.5|9134.1|9124.1|8
1629294510000|2021-08-18 13:48:30|9136.6|9126.6|9136.4|9126.4|9137.8|9127.8|9134.9|9124.9|20
1629294520000|2021-08-18 13:48:40|9136.3|9126.3|9135.4|9125.4|9136.9|9126.9|9135.3|9125.3|11
1629294530000|2021-08-18 13:48:50|9136.1|9126.1|9139.3|9129.3|9139.5|9129.5|9136.1|9126.1|16
1629294540000|2021-08-18 13:49:00|9139.6|9129.6|9138.5|9128.5|9141|9131|9137.9|9127.9|18
1629294550000|2021-08-18 13:49:10|9138.3|9128.3|9137.8|9127.8|9139.1|9129.1|9137.6|9127.6|17
1629294560000|2021-08-18 13:49:20|9138|9128|9136|9126|9138.3|9128.3|9135.9|9125.9|19
1629294570000|2021-08-18 13:49:30|9135.8|9125.8|9137|9127|9137.6|9127.6|9135.4|9125.4|19
1629294580000|2021-08-18 13:49:40|9137.3|9127.3|9135.8|9125.8|9137.3|9127.3|9135.8|9125.8|15
1629294590000|2021-08-18 13:49:50|9135.5|9125.5|9134.1|9124.1|9135.8|9125.8|9134.1|9124.1|5
1629294600000|2021-08-18 13:50:00|9134.4|9124.4|9135.5|9125.5|9135.9|9125.9|9134.4|9124.4|15
1629294610000|2021-08-18 13:50:10|9135.8|9125.8|9136.8|9126.8|9137.1|9127.1|9135.8|9125.8|16
1629294620000|2021-08-18 13:50:20|9137|9127|9136.1|9126.1|9137.5|9127.5|9134.8|9124.8|16
1629294630000|2021-08-18 13:50:30|9135.6|9125.6|9137|9127|9137.5|9127.5|9135.5|9125.5|21
1629294640000|2021-08-18 13:50:40|9136.8|9126.8|9136|9126|9136.8|9126.8|9135.5|9125.5|12
1629294650000|2021-08-18 13:50:50|9135.8|9125.8|9135.3|9125.3|9135.8|9125.8|9134.9|9124.9|11
1629294660000|2021-08-18 13:51:00|9134.9|9124.9|9134.8|9124.8|9134.9|9124.9|9134.3|9124.3|9
1629294670000|2021-08-18 13:51:10|9134.9|9124.9|9135.8|9125.8|9136.8|9126.8|9134.6|9124.6|15
1629294680000|2021-08-18 13:51:20|9136.1|9126.1|9136.9|9126.9|9137.5|9127.5|9135.5|9125.5|9
1629294690000|2021-08-18 13:51:30|9137.1|9127.1|9137.5|9127.5|9137.9|9127.9|9136.8|9126.8|14
1629294700000|2021-08-18 13:51:40|9137.8|9127.8|9139|9129|9139|9129|9137|9127|15
1629294710000|2021-08-18 13:51:50|9139.1|9129.1|9137.4|9127.4|9139.3|9129.3|9137|9127|10
1629294720000|2021-08-18 13:52:00|9137.1|9127.1|9139.1|9129.1|9139.1|9129.1|9135.8|9125.8|16
1629294730000|2021-08-18 13:52:10|9138.9|9128.9|9143|9133|9143.4|9133.4|9138.9|9128.9|9
1629294740000|2021-08-18 13:52:20|9143.3|9133.3|9141.5|9131.5|9143.9|9133.9|9140.5|9130.5|14
1629294750000|2021-08-18 13:52:30|9141.9|9131.9|9141.3|9131.3|9143.5|9133.5|9140.1|9130.1|18
1629294760000|2021-08-18 13:52:40|9142.5|9132.5|9143.4|9133.4|9143.8|9133.8|9142|9132|18
1629294770000|2021-08-18 13:52:50|9143.3|9133.3|9142.6|9132.6|9143.4|9133.4|9141.4|9131.4|25
1629294780000|2021-08-18 13:53:00|9142.3|9132.3|9138.8|9128.8|9142.3|9132.3|9138.3|9128.3|17
1629294790000|2021-08-18 13:53:10|9138.6|9128.6|9137.9|9127.9|9138.6|9128.6|9137.3|9127.3|10
1629294800000|2021-08-18 13:53:20|9137.6|9127.6|9140.9|9130.9|9140.9|9130.9|9137.1|9127.1|15
1629294810000|2021-08-18 13:53:30|9140.5|9130.5|9141.3|9131.3|9141.4|9131.4|9138.8|9128.8|20
1629294820000|2021-08-18 13:53:40|9140.6|9130.6|9140|9130|9141.4|9131.4|9140|9130|13
1629294830000|2021-08-18 13:53:50|9139.8|9129.8|9138.9|9128.9|9140|9130|9138.9|9128.9|12
1629294840000|2021-08-18 13:54:00|9139|9129|9140.4|9130.4|9140.4|9130.4|9138.5|9128.5|13
1629294850000|2021-08-18 13:54:10|9140.6|9130.6|9138.5|9128.5|9140.6|9130.6|9137.1|9127.1|13
1629294860000|2021-08-18 13:54:20|9139.5|9129.5|9137.3|9127.3|9139.5|9129.5|9137.3|9127.3|11
1629294870000|2021-08-18 13:54:30|9137.6|9127.6|9140.3|9130.3|9140.3|9130.3|9137.6|9127.6|9
1629294880000|2021-08-18 13:54:40|9140.1|9130.1|9137.9|9127.9|9140.3|9130.3|9136.9|9126.9|12
1629294890000|2021-08-18 13:54:50|9138.4|9128.4|9139.9|9129.9|9140|9130|9138.3|9128.3|11
1629294900000|2021-08-18 13:55:00|9139.3|9129.3|9137.3|9127.3|9140.1|9130.1|9137.3|9127.3|12
1629294910000|2021-08-18 13:55:10|9136.9|9126.9|9138.5|9128.5|9138.5|9128.5|9136|9126|17
1629294920000|2021-08-18 13:55:20|9137.8|9127.8|9137.8|9127.8|9139.9|9129.9|9137.8|9127.8|23
1629294930000|2021-08-18 13:55:30|9137.9|9127.9|9136.6|9126.6|9137.9|9127.9|9136.6|9126.6|7
1629294940000|2021-08-18 13:55:40|9136.4|9126.4|9137.3|9127.3|9137.3|9127.3|9135.6|9125.6|10
1629294950000|2021-08-18 13:55:50|9137.4|9127.4|9137|9127|9138|9128|9137|9127|11
1629294960000|2021-08-18 13:56:00|9137.1|9127.1|9140.6|9130.6|9141.9|9131.9|9137.1|9127.1|13
1629294970000|2021-08-18 13:56:10|9141.5|9131.5|9143|9133|9143.3|9133.3|9141.5|9131.5|8
1629294980000|2021-08-18 13:56:20|9143.3|9133.3|9145|9135|9146|9136|9143.3|9133.3|17
1629294990000|2021-08-18 13:56:30|9144.9|9134.9|9145|9135|9147.1|9137.1|9144|9134|21
1629295000000|2021-08-18 13:56:40|9144.9|9134.9|9143|9133|9144.9|9134.9|9142.9|9132.9|10
1629295010000|2021-08-18 13:56:50|9143.9|9133.9|9146.9|9136.9|9146.9|9136.9|9143.9|9133.9|10
1629295020000|2021-08-18 13:57:00|9146.8|9136.8|9143|9133|9147.8|9137.8|9143|9133|14
1629295030000|2021-08-18 13:57:10|9142.9|9132.9|9141.3|9131.3|9143.4|9133.4|9140.5|9130.5|18
1629295040000|2021-08-18 13:57:20|9141.6|9131.6|9139.9|9129.9|9142.4|9132.4|9139.9|9129.9|15
1629295050000|2021-08-18 13:57:30|9140.3|9130.3|9140|9130|9140.9|9130.9|9140|9130|6
1629295060000|2021-08-18 13:57:40|9140.3|9130.3|9140|9130|9141.8|9131.8|9140|9130|14
1629295070000|2021-08-18 13:57:50|9140.1|9130.1|9137.6|9127.6|9140.1|9130.1|9137.5|9127.5|10
1629295080000|2021-08-18 13:58:00|9137.8|9127.8|9142.9|9132.9|9142.9|9132.9|9136.6|9126.6|10
1629295090000|2021-08-18 13:58:10|9142.8|9132.8|9141.4|9131.4|9143|9133|9141.4|9131.4|17
1629295100000|2021-08-18 13:58:20|9141.9|9131.9|9145.9|9135.9|9145.9|9135.9|9141.9|9131.9|13
1629295110000|2021-08-18 13:58:30|9145.8|9135.8|9146.6|9136.6|9146.6|9136.6|9145.1|9135.1|13
1629295120000|2021-08-18 13:58:40|9147|9137|9149.8|9139.8|9149.8|9139.8|9147|9137|22
1629295130000|2021-08-18 13:58:50|9149.9|9139.9|9149.5|9139.5|9150.1|9140.1|9149|9139|9
1629295140000|2021-08-18 13:59:00|9149.8|9139.8|9150.6|9140.6|9151.5|9141.5|9149.8|9139.8|13
1629295150000|2021-08-18 13:59:10|9150.9|9140.9|9153.9|9143.9|9154.1|9144.1|9150.9|9140.9|16
1629295160000|2021-08-18 13:59:20|9153.8|9143.8|9156.3|9146.3|9156.3|9146.3|9152.4|9142.4|18
1629295170000|2021-08-18 13:59:30|9154.4|9144.4|9155.4|9145.4|9155.6|9145.6|9153.9|9143.9|15
1629295180000|2021-08-18 13:59:40|9155|9145|9153.5|9143.5|9155|9145|9153.5|9143.5|12
1629295190000|2021-08-18 13:59:50|9153.6|9143.6|9156.3|9146.3|9156.3|9146.3|9153.4|9143.4|15
1629295200000|2021-08-18 14:00:00|9156|9146|9148|9138|9156|9146|9148|9138|25
1629295210000|2021-08-18 14:00:10|9147.8|9137.8|9149.3|9139.3|9150.4|9140.4|9147.5|9137.5|19
1629295220000|2021-08-18 14:00:20|9149.4|9139.4|9147.8|9137.8|9151.1|9141.1|9146.4|9136.4|20
1629295230000|2021-08-18 14:00:30|9148.3|9138.3|9147|9137|9148.3|9138.3|9146.5|9136.5|13
1629295240000|2021-08-18 14:00:40|9146.5|9136.5|9148.6|9138.6|9150.3|9140.3|9146.5|9136.5|19
1629295250000|2021-08-18 14:00:50|9148.8|9138.8|9148.1|9138.1|9150.5|9140.5|9147.5|9137.5|20
1629295260000|2021-08-18 14:01:00|9148.4|9138.4|9145.5|9135.5|9148.4|9138.4|9144.9|9134.9|17
1629295270000|2021-08-18 14:01:10|9145.1|9135.1|9140.9|9130.9|9145.5|9135.5|9140.4|9130.4|24
1629295280000|2021-08-18 14:01:20|9140.8|9130.8|9142.5|9132.5|9142.5|9132.5|9139.4|9129.4|20
1629295290000|2021-08-18 14:01:30|9142.9|9132.9|9141.8|9131.8|9143|9133|9141.3|9131.3|12
1629295300000|2021-08-18 14:01:40|9141.3|9131.3|9140.9|9130.9|9141.9|9131.9|9139.9|9129.9|14
1629295310000|2021-08-18 14:01:50|9140.5|9130.5|9140.5|9130.5|9140.5|9130.5|9139.8|9129.8|8
1629295320000|2021-08-18 14:02:00|9140.6|9130.6|9142|9132|9142|9132|9139.9|9129.9|18
1629295330000|2021-08-18 14:02:10|9141.9|9131.9|9145.4|9135.4|9145.4|9135.4|9141.9|9131.9|12
1629295340000|2021-08-18 14:02:20|9145.5|9135.5|9142.9|9132.9|9145.9|9135.9|9142.9|9132.9|23
1629295350000|2021-08-18 14:02:30|9142.8|9132.8|9142.9|9132.9|9143|9133|9141.8|9131.8|12
1629295360000|2021-08-18 14:02:40|9142.6|9132.6|9143|9133|9143|9133|9142.3|9132.3|10
1629295370000|2021-08-18 14:02:50|9143.1|9133.1|9145.5|9135.5|9145.8|9135.8|9142.6|9132.6|16
1629295380000|2021-08-18 14:03:00|9146.1|9136.1|9143.4|9133.4|9146.1|9136.1|9142.8|9132.8|11
1629295390000|2021-08-18 14:03:10|9143.5|9133.5|9143|9133|9143.9|9133.9|9142.5|9132.5|13
1629295400000|2021-08-18 14:03:20|9142.9|9132.9|9142.9|9132.9|9145|9135|9142.9|9132.9|19
1629295410000|2021-08-18 14:03:30|9143.3|9133.3|9143.4|9133.4|9144|9134|9143.1|9133.1|11
1629295420000|2021-08-18 14:03:40|9143.3|9133.3|9143.9|9133.9|9143.9|9133.9|9143.3|9133.3|5
1629295430000|2021-08-18 14:03:50|9144|9134|9144.1|9134.1|9144.4|9134.4|9143.6|9133.6|9
1629295440000|2021-08-18 14:04:00|9143.8|9133.8|9141.1|9131.1|9143.8|9133.8|9139.4|9129.4|19
1629295450000|2021-08-18 14:04:10|9140.6|9130.6|9140.8|9130.8|9141.1|9131.1|9140.1|9130.1|13
1629295460000|2021-08-18 14:04:20|9140.9|9130.9|9140.8|9130.8|9141.9|9131.9|9140.8|9130.8|14
1629295470000|2021-08-18 14:04:30|9139.6|9129.6|9139.6|9129.6|9140.1|9130.1|9139.4|9129.4|17
1629295480000|2021-08-18 14:04:40|9140|9130|9137.5|9127.5|9140|9130|9137.4|9127.4|17
1629295490000|2021-08-18 14:04:50|9137.6|9127.6|9139.5|9129.5|9139.8|9129.8|9137.6|9127.6|18
1629295500000|2021-08-18 14:05:00|9138.5|9128.5|9137|9127|9140|9130|9137|9127|14
1629295510000|2021-08-18 14:05:10|9137.3|9127.3|9137.6|9127.6|9137.9|9127.9|9136.8|9126.8|11
1629295520000|2021-08-18 14:05:20|9137.9|9127.9|9141.8|9131.8|9141.9|9131.9|9137.9|9127.9|17
1629295530000|2021-08-18 14:05:30|9141.9|9131.9|9141.8|9131.8|9142.6|9132.6|9141.8|9131.8|6
1629295540000|2021-08-18 14:05:40|9141.5|9131.5|9139.3|9129.3|9141.5|9131.5|9138.6|9128.6|17
1629295550000|2021-08-18 14:05:50|9139.6|9129.6|9137.1|9127.1|9140.3|9130.3|9136.9|9126.9|17
1629295560000|2021-08-18 14:06:00|9137.6|9127.6|9137|9127|9138.1|9128.1|9136.6|9126.6|19
1629295570000|2021-08-18 14:06:10|9137.4|9127.4|9137.3|9127.3|9137.4|9127.4|9136.5|9126.5|6
1629295580000|2021-08-18 14:06:20|9137.8|9127.8|9135.9|9125.9|9137.8|9127.8|9135.4|9125.4|13
1629295590000|2021-08-18 14:06:30|9135.6|9125.6|9135.9|9125.9|9136|9126|9135.6|9125.6|8
1629295600000|2021-08-18 14:06:40|9136.1|9126.1|9136.4|9126.4|9138.5|9128.5|9136.1|9126.1|10
1629295610000|2021-08-18 14:06:50|9136.1|9126.1|9133.5|9123.5|9136.4|9126.4|9133.3|9123.3|14
1629295620000|2021-08-18 14:07:00|9133.9|9123.9|9131.6|9121.6|9133.9|9123.9|9131.4|9121.4|8
1629295630000|2021-08-18 14:07:10|9131.9|9121.9|9131.6|9121.6|9132.3|9122.3|9131.4|9121.4|12
1629295640000|2021-08-18 14:07:20|9131.9|9121.9|9132.1|9122.1|9132.1|9122.1|9131.6|9121.6|4
1629295650000|2021-08-18 14:07:30|9132.5|9122.5|9132.3|9122.3|9132.5|9122.5|9131.5|9121.5|7
1629295660000|2021-08-18 14:07:40|9132.1|9122.1|9131.8|9121.8|9132.3|9122.3|9131.8|9121.8|6
1629295670000|2021-08-18 14:07:50|9132|9122|9131.4|9121.4|9132|9122|9130.5|9120.5|14
1629295680000|2021-08-18 14:08:00|9131.3|9121.3|9131.3|9121.3|9131.5|9121.5|9130.1|9120.1|19
1629295690000|2021-08-18 14:08:10|9131|9121|9127.5|9117.5|9131.4|9121.4|9127.3|9117.3|15
1629295700000|2021-08-18 14:08:20|9127|9117|9126.6|9116.6|9127|9117|9123.6|9113.6|21
1629295710000|2021-08-18 14:08:30|9126.3|9116.3|9126.8|9116.8|9127.8|9117.8|9125.8|9115.8|18
1629295720000|2021-08-18 14:08:40|9128.1|9118.1|9127.9|9117.9|9128.1|9118.1|9126.9|9116.9|12
1629295730000|2021-08-18 14:08:50|9127.6|9117.6|9127.9|9117.9|9128.4|9118.4|9126.8|9116.8|16
1629295740000|2021-08-18 14:09:00|9127.6|9117.6|9124.8|9114.8|9127.6|9117.6|9123.9|9113.9|16
1629295750000|2021-08-18 14:09:10|9124.3|9114.3|9124.6|9114.6|9125|9115|9122.4|9112.4|17
1629295760000|2021-08-18 14:09:20|9124.5|9114.5|9123.8|9113.8|9126.5|9116.5|9123.5|9113.5|14
1629295770000|2021-08-18 14:09:30|9123.9|9113.9|9123.3|9113.3|9124.5|9114.5|9122.6|9112.6|16
1629295780000|2021-08-18 14:09:40|9123.1|9113.1|9123.9|9113.9|9124.1|9114.1|9122.1|9112.1|16
1629295790000|2021-08-18 14:09:50|9124.1|9114.1|9123.5|9113.5|9124.4|9114.4|9123.5|9113.5|4
1629295800000|2021-08-18 14:10:00|9123.3|9113.3|9122.5|9112.5|9123.3|9113.3|9121.9|9111.9|16
1629295810000|2021-08-18 14:10:10|9123.8|9113.8|9125|9115|9125|9115|9122.3|9112.3|23
1629295820000|2021-08-18 14:10:20|9125.1|9115.1|9123.8|9113.8|9125.4|9115.4|9122.6|9112.6|13
1629295830000|2021-08-18 14:10:30|9123.5|9113.5|9124.8|9114.8|9125.5|9115.5|9123.3|9113.3|17
1629295840000|2021-08-18 14:10:40|9125|9115|9125.5|9115.5|9126.3|9116.3|9124.6|9114.6|15
1629295850000|2021-08-18 14:10:50|9125.9|9115.9|9125.5|9115.5|9127.5|9117.5|9125|9115|18
1629295860000|2021-08-18 14:11:00|9125.3|9115.3|9123.6|9113.6|9126|9116|9123.5|9113.5|16
1629295870000|2021-08-18 14:11:10|9124|9114|9122.1|9112.1|9125.3|9115.3|9121.9|9111.9|16
1629295880000|2021-08-18 14:11:20|9121.9|9111.9|9115.4|9105.4|9121.9|9111.9|9113.5|9103.5|27
1629295890000|2021-08-18 14:11:30|9115.6|9105.6|9112|9102|9115.6|9105.6|9111.5|9101.5|26
1629295900000|2021-08-18 14:11:40|9112.9|9102.9|9112.3|9102.3|9113.5|9103.5|9111.8|9101.8|13
1629295910000|2021-08-18 14:11:50|9112.4|9102.4|9111.3|9101.3|9112.5|9102.5|9110.1|9100.1|12
1629295920000|2021-08-18 14:12:00|9111.8|9101.8|9111.3|9101.3|9114.8|9104.8|9110.5|9100.5|24
1629295930000|2021-08-18 14:12:10|9111.1|9101.1|9112.1|9102.1|9112.1|9102.1|9110.3|9100.3|16
1629295940000|2021-08-18 14:12:20|9112.9|9102.9|9111.6|9101.6|9112.9|9102.9|9110.6|9100.6|15
1629295950000|2021-08-18 14:12:30|9113.1|9103.1|9112.6|9102.6|9114|9104|9112.6|9102.6|14
1629295960000|2021-08-18 14:12:40|9112.5|9102.5|9113.1|9103.1|9113.5|9103.5|9112|9102|11
1629295970000|2021-08-18 14:12:50|9112.9|9102.9|9111.8|9101.8|9112.9|9102.9|9111.6|9101.6|17
1629295980000|2021-08-18 14:13:00|9112.1|9102.1|9114.1|9104.1|9114.1|9104.1|9111.9|9101.9|16
1629295990000|2021-08-18 14:13:10|9115.6|9105.6|9115|9105|9115.6|9105.6|9113.9|9103.9|17
1629296000000|2021-08-18 14:13:20|9114.9|9104.9|9116.4|9106.4|9116.4|9106.4|9114.9|9104.9|7
1629296010000|2021-08-18 14:13:30|9115.9|9105.9|9115.4|9105.4|9116.5|9106.5|9114.8|9104.8|17
1629296020000|2021-08-18 14:13:40|9115.1|9105.1|9119.3|9109.3|9119.3|9109.3|9115.1|9105.1|10
1629296030000|2021-08-18 14:13:50|9120.6|9110.6|9118.8|9108.8|9121.4|9111.4|9118.3|9108.3|14
1629296040000|2021-08-18 14:14:00|9118.3|9108.3|9116.4|9106.4|9118.9|9108.9|9115.4|9105.4|21
1629296050000|2021-08-18 14:14:10|9117.3|9107.3|9113.6|9103.6|9118.8|9108.8|9113.5|9103.5|21
1629296060000|2021-08-18 14:14:20|9113.3|9103.3|9114.5|9104.5|9115|9105|9113.3|9103.3|9
1629296070000|2021-08-18 14:14:30|9114.6|9104.6|9113.6|9103.6|9114.9|9104.9|9112.8|9102.8|8
1629296080000|2021-08-18 14:14:40|9113.8|9103.8|9112.9|9102.9|9113.8|9103.8|9111.5|9101.5|12
1629296090000|2021-08-18 14:14:50|9112.6|9102.6|9112.8|9102.8|9112.9|9102.9|9111.9|9101.9|6
1629296100000|2021-08-18 14:15:00|9112.4|9102.4|9110.1|9100.1|9112.9|9102.9|9109.9|9099.9|16
1629296110000|2021-08-18 14:15:10|9110.9|9100.9|9110.9|9100.9|9111.8|9101.8|9110.3|9100.3|14
1629296120000|2021-08-18 14:15:20|9111.1|9101.1|9113.1|9103.1|9114.1|9104.1|9110.9|9100.9|19
1629296130000|2021-08-18 14:15:30|9113.6|9103.6|9112.4|9102.4|9113.9|9103.9|9112.4|9102.4|18
1629296140000|2021-08-18 14:15:40|9112.9|9102.9|9110.8|9100.8|9112.9|9102.9|9110.8|9100.8|11
1629296150000|2021-08-18 14:15:50|9110.9|9100.9|9110.6|9100.6|9111|9101|9110.4|9100.4|6
1629296160000|2021-08-18 14:16:00|9110.4|9100.4|9109.1|9099.1|9110.4|9100.4|9108.4|9098.4|15
1629296170000|2021-08-18 14:16:10|9108.6|9098.6|9108.9|9098.9|9110.1|9100.1|9108.6|9098.6|12
1629296180000|2021-08-18 14:16:20|9109.3|9099.3|9109.3|9099.3|9110.4|9100.4|9108.1|9098.1|14
1629296190000|2021-08-18 14:16:30|9109.4|9099.4|9110.4|9100.4|9110.4|9100.4|9108.4|9098.4|15
1629296200000|2021-08-18 14:16:40|9109.5|9099.5|9110.4|9100.4|9110.9|9100.9|9109.5|9099.5|12
1629296210000|2021-08-18 14:16:50|9112.1|9102.1|9113.3|9103.3|9113.9|9103.9|9110.9|9100.9|21
1629296220000|2021-08-18 14:17:00|9113.6|9103.6|9114.8|9104.8|9116.6|9106.6|9113.3|9103.3|27
1629296230000|2021-08-18 14:17:10|9115.3|9105.3|9117.6|9107.6|9118.1|9108.1|9115.3|9105.3|20
1629296240000|2021-08-18 14:17:20|9117.8|9107.8|9117|9107|9118.8|9108.8|9116|9106|18
1629296250000|2021-08-18 14:17:30|9118|9108|9116.6|9106.6|9119.3|9109.3|9116.4|9106.4|19
1629296260000|2021-08-18 14:17:40|9116.9|9106.9|9116.6|9106.6|9118.8|9108.8|9116.5|9106.5|14
1629296270000|2021-08-18 14:17:50|9116.8|9106.8|9117|9107|9117|9107|9115.1|9105.1|18
1629296280000|2021-08-18 14:18:00|9117.6|9107.6|9114.9|9104.9|9117.6|9107.6|9114.6|9104.6|15
1629296290000|2021-08-18 14:18:10|9114.5|9104.5|9115.8|9105.8|9117.6|9107.6|9114.5|9104.5|19
1629296300000|2021-08-18 14:18:20|9116|9106|9114.3|9104.3|9117.1|9107.1|9114.3|9104.3|16
1629296310000|2021-08-18 14:18:30|9115|9105|9113.9|9103.9|9115.8|9105.8|9113.9|9103.9|13
1629296320000|2021-08-18 14:18:40|9113.6|9103.6|9113.3|9103.3|9114.3|9104.3|9112.3|9102.3|13
1629296330000|2021-08-18 14:18:50|9113.6|9103.6|9115|9105|9115|9105|9113.3|9103.3|11
1629296340000|2021-08-18 14:19:00|9116.8|9106.8|9120|9110|9120|9110|9116.8|9106.8|19
1629296350000|2021-08-18 14:19:10|9120.1|9110.1|9123.6|9113.6|9125.4|9115.4|9120.1|9110.1|14
1629296360000|2021-08-18 14:19:20|9123.4|9113.4|9121.9|9111.9|9123.6|9113.6|9121.9|9111.9|12
1629296370000|2021-08-18 14:19:30|9121.3|9111.3|9118.3|9108.3|9121.3|9111.3|9118|9108|15
1629296380000|2021-08-18 14:19:40|9118|9108|9117.1|9107.1|9119|9109|9116.4|9106.4|18
1629296390000|2021-08-18 14:19:50|9116.9|9106.9|9115.9|9105.9|9117.6|9107.6|9115.9|9105.9|23
1629296400000|2021-08-18 14:20:00|9115.6|9105.6|9114.8|9104.8|9115.6|9105.6|9113.5|9103.5|23
1629296410000|2021-08-18 14:20:10|9113.9|9103.9|9116.3|9106.3|9116.3|9106.3|9113.5|9103.5|25
1629296420000|2021-08-18 14:20:20|9115.9|9105.9|9114.8|9104.8|9116.1|9106.1|9114|9104|20
1629296430000|2021-08-18 14:20:30|9114.6|9104.6|9116.5|9106.5|9117|9107|9114.5|9104.5|23
1629296440000|2021-08-18 14:20:40|9116.8|9106.8|9114.9|9104.9|9116.8|9106.8|9114.9|9104.9|25
1629296450000|2021-08-18 14:20:50|9114.5|9104.5|9114|9104|9115.5|9105.5|9113.8|9103.8|13
1629296460000|2021-08-18 14:21:00|9113.8|9103.8|9114.1|9104.1|9114.6|9104.6|9113.6|9103.6|13
1629296470000|2021-08-18 14:21:10|9115.4|9105.4|9119.4|9109.4|9119.4|9109.4|9114.9|9104.9|18
1629296480000|2021-08-18 14:21:20|9120|9110|9118.1|9108.1|9121|9111|9118.1|9108.1|21
1629296490000|2021-08-18 14:21:30|9118.6|9108.6|9118.6|9108.6|9118.8|9108.8|9117.9|9107.9|7
1629296500000|2021-08-18 14:21:40|9119|9109|9118.5|9108.5|9119.8|9109.8|9118.1|9108.1|8
1629296510000|2021-08-18 14:21:50|9118.6|9108.6|9123.6|9113.6|9123.8|9113.8|9118.6|9108.6|19
1629296520000|2021-08-18 14:22:00|9123.9|9113.9|9123.4|9113.4|9123.9|9113.9|9123.4|9113.4|3
1629296530000|2021-08-18 14:22:10|9123.1|9113.1|9121.9|9111.9|9123.1|9113.1|9121|9111|13
1629296540000|2021-08-18 14:22:20|9121.6|9111.6|9122.8|9112.8|9122.9|9112.9|9121.6|9111.6|7
1629296550000|2021-08-18 14:22:30|9122.5|9112.5|9127.4|9117.4|9127.4|9117.4|9122|9112|18
1629296560000|2021-08-18 14:22:40|9127|9117|9123|9113|9127.3|9117.3|9123|9113|12
1629296570000|2021-08-18 14:22:50|9122.6|9112.6|9124|9114|9124|9114|9120.8|9110.8|21
1629296580000|2021-08-18 14:23:00|9123.8|9113.8|9125.4|9115.4|9125.8|9115.8|9122.9|9112.9|21
1629296590000|2021-08-18 14:23:10|9126.1|9116.1|9126.9|9116.9|9127.1|9117.1|9125.9|9115.9|14
1629296600000|2021-08-18 14:23:20|9126.4|9116.4|9127.6|9117.6|9127.6|9117.6|9126.3|9116.3|13
1629296610000|2021-08-18 14:23:30|9127.5|9117.5|9127.8|9117.8|9127.8|9117.8|9127|9117|7
1629296620000|2021-08-18 14:23:40|9127.6|9117.6|9124.1|9114.1|9127.6|9117.6|9123.1|9113.1|17
1629296630000|2021-08-18 14:23:50|9124.4|9114.4|9127.5|9117.5|9128.1|9118.1|9124.4|9114.4|13
1629296640000|2021-08-18 14:24:00|9127.3|9117.3|9126.1|9116.1|9127.4|9117.4|9124.5|9114.5|16
1629296650000|2021-08-18 14:24:10|9125.9|9115.9|9123.6|9113.6|9126.4|9116.4|9123.6|9113.6|11
1629296660000|2021-08-18 14:24:20|9123.4|9113.4|9121.5|9111.5|9123.6|9113.6|9121.5|9111.5|9
1629296670000|2021-08-18 14:24:30|9121.1|9111.1|9120.3|9110.3|9121.4|9111.4|9119.9|9109.9|16
1629296680000|2021-08-18 14:24:40|9120.5|9110.5|9121.1|9111.1|9122.1|9112.1|9120.3|9110.3|13
1629296690000|2021-08-18 14:24:50|9121|9111|9119.5|9109.5|9121|9111|9118.3|9108.3|12
1629296700000|2021-08-18 14:25:00|9119.8|9109.8|9117.6|9107.6|9121.3|9111.3|9117.4|9107.4|19
1629296710000|2021-08-18 14:25:10|9117.4|9107.4|9115|9105|9117.4|9107.4|9114.4|9104.4|15
1629296720000|2021-08-18 14:25:20|9116.8|9106.8|9115.1|9105.1|9116.8|9106.8|9114.6|9104.6|18
1629296730000|2021-08-18 14:25:30|9115|9105|9116.5|9106.5|9116.9|9106.9|9114.6|9104.6|13
1629296740000|2021-08-18 14:25:40|9116.8|9106.8|9117.9|9107.9|9118.5|9108.5|9116.5|9106.5|13
1629296750000|2021-08-18 14:25:50|9118.3|9108.3|9117.5|9107.5|9118.8|9108.8|9117.5|9107.5|12
1629296760000|2021-08-18 14:26:00|9116|9106|9114.5|9104.5|9116|9106|9114.3|9104.3|17
1629296770000|2021-08-18 14:26:10|9115|9105|9114.6|9104.6|9115|9105|9114|9104|7
1629296780000|2021-08-18 14:26:20|9114.5|9104.5|9113.9|9103.9|9114.5|9104.5|9113.9|9103.9|5
1629296790000|2021-08-18 14:26:30|9114|9104|9112.5|9102.5|9114.1|9104.1|9112|9102|18
1629296800000|2021-08-18 14:26:40|9112|9102|9112.6|9102.6|9112.6|9102.6|9110.5|9100.5|10
1629296810000|2021-08-18 14:26:50|9113.4|9103.4|9112.1|9102.1|9113.6|9103.6|9112.1|9102.1|17
1629296820000|2021-08-18 14:27:00|9112.5|9102.5|9111.4|9101.4|9113.1|9103.1|9111.3|9101.3|19
1629296830000|2021-08-18 14:27:10|9111.3|9101.3|9110.5|9100.5|9111.3|9101.3|9110|9100|15
1629296840000|2021-08-18 14:27:20|9110.3|9100.3|9108.9|9098.9|9110.3|9100.3|9108.9|9098.9|13
1629296850000|2021-08-18 14:27:30|9109|9099|9108.4|9098.4|9109.9|9099.9|9108.4|9098.4|21
1629296860000|2021-08-18 14:27:40|9108.8|9098.8|9105.9|9095.9|9108.9|9098.9|9105.9|9095.9|17
1629296870000|2021-08-18 14:27:50|9105.6|9095.6|9106.4|9096.4|9106.9|9096.9|9105.6|9095.6|11
1629296880000|2021-08-18 14:28:00|9107|9097|9107.1|9097.1|9107.8|9097.8|9106.5|9096.5|16
1629296890000|2021-08-18 14:28:10|9106.9|9096.9|9099.8|9089.8|9106.9|9096.9|9093.5|9083.5|14
1629296900000|2021-08-18 14:28:20|9099.6|9089.6|9094.8|9084.8|9099.6|9089.6|9092.6|9082.6|19
1629296910000|2021-08-18 14:28:30|9095|9085|9092.4|9082.4|9095.1|9085.1|9092.1|9082.1|25
1629296920000|2021-08-18 14:28:40|9092.5|9082.5|9090.9|9080.9|9092.6|9082.6|9088.5|9078.5|25
1629296930000|2021-08-18 14:28:50|9090.5|9080.5|9091.4|9081.4|9091.4|9081.4|9090.1|9080.1|16
1629296940000|2021-08-18 14:29:00|9090.9|9080.9|9090.6|9080.6|9091.1|9081.1|9088.9|9078.9|28
1629296950000|2021-08-18 14:29:10|9091|9081|9092.3|9082.3|9092.3|9082.3|9090|9080|16
1629296960000|2021-08-18 14:29:20|9092.5|9082.5|9089.9|9079.9|9092.5|9082.5|9088.5|9078.5|25
1629296970000|2021-08-18 14:29:30|9090.3|9080.3|9091.5|9081.5|9091.5|9081.5|9089.1|9079.1|13
1629296980000|2021-08-18 14:29:40|9091.4|9081.4|9090.9|9080.9|9091.8|9081.8|9090.3|9080.3|11
1629296990000|2021-08-18 14:29:50|9091|9081|9091|9081|9091.6|9081.6|9090.5|9080.5|15
1629297000000|2021-08-18 14:30:00|9093.3|9083.3|9092.3|9082.3|9094.3|9084.3|9090.8|9080.8|19
1629297010000|2021-08-18 14:30:10|9092.4|9082.4|9090.9|9080.9|9092.8|9082.8|9090.9|9080.9|16
1629297020000|2021-08-18 14:30:20|9090.8|9080.8|9089|9079|9090.8|9080.8|9087.8|9077.8|21
1629297030000|2021-08-18 14:30:30|9089.1|9079.1|9086.6|9076.6|9089.8|9079.8|9086.6|9076.6|15
1629297040000|2021-08-18 14:30:40|9086.9|9076.9|9086.3|9076.3|9087.6|9077.6|9085.5|9075.5|17
1629297050000|2021-08-18 14:30:50|9086.5|9076.5|9086.5|9076.5|9087|9077|9085.6|9075.6|21
1629297060000|2021-08-18 14:31:00|9087.1|9077.1|9086.6|9076.6|9088.1|9078.1|9085.3|9075.3|20
1629297070000|2021-08-18 14:31:10|9086.5|9076.5|9086.3|9076.3|9086.8|9076.8|9085.4|9075.4|24
1629297080000|2021-08-18 14:31:20|9086.5|9076.5|9086.8|9076.8|9086.8|9076.8|9085.5|9075.5|18
1629297090000|2021-08-18 14:31:30|9086.5|9076.5|9085.1|9075.1|9087.5|9077.5|9085|9075|11
1629297100000|2021-08-18 14:31:40|9085.5|9075.5|9084.6|9074.6|9085.5|9075.5|9084.6|9074.6|13
1629297110000|2021-08-18 14:31:50|9084.8|9074.8|9084.5|9074.5|9084.8|9074.8|9084.1|9074.1|8
1629297120000|2021-08-18 14:32:00|9084.1|9074.1|9077.5|9067.5|9084.1|9074.1|9076.6|9066.6|24
1629297130000|2021-08-18 14:32:10|9077.3|9067.3|9076|9066|9077.3|9067.3|9074|9064|22
1629297140000|2021-08-18 14:32:20|9075.4|9065.4|9077|9067|9077.1|9067.1|9075.1|9065.1|20
1629297150000|2021-08-18 14:32:30|9076.8|9066.8|9077.9|9067.9|9077.9|9067.9|9075.3|9065.3|29
1629297160000|2021-08-18 14:32:40|9076.5|9066.5|9076.3|9066.3|9076.5|9066.5|9074.6|9064.6|18
1629297170000|2021-08-18 14:32:50|9076|9066|9082.4|9072.4|9082.4|9072.4|9076|9066|22
1629297180000|2021-08-18 14:33:00|9082.1|9072.1|9083.1|9073.1|9084.1|9074.1|9082.1|9072.1|19
1629297190000|2021-08-18 14:33:10|9083|9073|9082.4|9072.4|9083|9073|9080.8|9070.8|20
1629297200000|2021-08-18 14:33:20|9082.9|9072.9|9082.9|9072.9|9085.8|9075.8|9082.5|9072.5|21
1629297210000|2021-08-18 14:33:30|9082|9072|9083|9073|9084.6|9074.6|9081|9071|24
1629297220000|2021-08-18 14:33:40|9082.8|9072.8|9081.1|9071.1|9084.1|9074.1|9081.1|9071.1|18
1629297230000|2021-08-18 14:33:50|9080.3|9070.3|9080.1|9070.1|9080.9|9070.9|9078.5|9068.5|17
1629297240000|2021-08-18 14:34:00|9080.3|9070.3|9083.6|9073.6|9083.8|9073.8|9080.3|9070.3|22
1629297250000|2021-08-18 14:34:10|9083.8|9073.8|9080.8|9070.8|9085.3|9075.3|9080.8|9070.8|23
1629297260000|2021-08-18 14:34:20|9080.5|9070.5|9080.6|9070.6|9081.3|9071.3|9079.4|9069.4|17
1629297270000|2021-08-18 14:34:30|9080.4|9070.4|9076.3|9066.3|9080.4|9070.4|9076.3|9066.3|17
1629297280000|2021-08-18 14:34:40|9075.9|9065.9|9077.1|9067.1|9078.3|9068.3|9075.8|9065.8|21
1629297290000|2021-08-18 14:34:50|9077.4|9067.4|9075.6|9065.6|9077.4|9067.4|9075.5|9065.5|12
1629297300000|2021-08-18 14:35:00|9075.5|9065.5|9074|9064|9075.6|9065.6|9074|9064|7
1629297310000|2021-08-18 14:35:10|9073.5|9063.5|9068|9058|9073.5|9063.5|9066.9|9056.9|26
1629297320000|2021-08-18 14:35:20|9068.3|9058.3|9069.3|9059.3|9072.5|9062.5|9068|9058|25
1629297330000|2021-08-18 14:35:30|9068.8|9058.8|9069.6|9059.6|9069.8|9059.8|9067.5|9057.5|25
1629297340000|2021-08-18 14:35:40|9069.8|9059.8|9066.3|9056.3|9070|9060|9066.3|9056.3|20
1629297350000|2021-08-18 14:35:50|9066.4|9056.4|9065.5|9055.5|9068|9058|9065.5|9055.5|20
1629297360000|2021-08-18 14:36:00|9065.3|9055.3|9063.4|9053.4|9066.4|9056.4|9063.3|9053.3|22
1629297370000|2021-08-18 14:36:10|9062.5|9052.5|9062.3|9052.3|9063.5|9053.5|9062|9052|18
1629297380000|2021-08-18 14:36:20|9062.4|9052.4|9063.5|9053.5|9063.5|9053.5|9062|9052|11
1629297390000|2021-08-18 14:36:30|9062.9|9052.9|9061.5|9051.5|9063.1|9053.1|9059.8|9049.8|13
1629297400000|2021-08-18 14:36:40|9060.8|9050.8|9057.4|9047.4|9060.9|9050.9|9057.4|9047.4|27
1629297410000|2021-08-18 14:36:50|9057.6|9047.6|9056.5|9046.5|9057.8|9047.8|9056.5|9046.5|16
1629297420000|2021-08-18 14:37:00|9057|9047|9053.6|9043.6|9057.1|9047.1|9053.5|9043.5|24
1629297430000|2021-08-18 14:37:10|9053.4|9043.4|9053.8|9043.8|9053.9|9043.9|9052.5|9042.5|10
1629297440000|2021-08-18 14:37:20|9053.5|9043.5|9051.4|9041.4|9053.5|9043.5|9051.1|9041.1|18
1629297450000|2021-08-18 14:37:30|9051.3|9041.3|9055.6|9045.6|9055.6|9045.6|9051.3|9041.3|12
1629297460000|2021-08-18 14:37:40|9055.9|9045.9|9057.8|9047.8|9059|9049|9055.9|9045.9|19
1629297470000|2021-08-18 14:37:50|9057.6|9047.6|9058.3|9048.3|9058.3|9048.3|9055.6|9045.6|23
1629297480000|2021-08-18 14:38:00|9058.5|9048.5|9058|9048|9060.5|9050.5|9056.8|9046.8|19
1629297490000|2021-08-18 14:38:10|9058.3|9048.3|9054.8|9044.8|9059.3|9049.3|9053.8|9043.8|19
1629297500000|2021-08-18 14:38:20|9054.6|9044.6|9054.9|9044.9|9055|9045|9053.8|9043.8|18
1629297510000|2021-08-18 14:38:30|9054.8|9044.8|9054.9|9044.9|9055.3|9045.3|9054.3|9044.3|14
1629297520000|2021-08-18 14:38:40|9054.6|9044.6|9056.6|9046.6|9058.4|9048.4|9054.6|9044.6|15
1629297530000|2021-08-18 14:38:50|9056.5|9046.5|9054.1|9044.1|9056.5|9046.5|9052.4|9042.4|19
1629297540000|2021-08-18 14:39:00|9052.9|9042.9|9053.5|9043.5|9053.5|9043.5|9051.5|9041.5|19
1629297550000|2021-08-18 14:39:10|9054.5|9044.5|9053.4|9043.4|9056|9046|9053|9043|20
1629297560000|2021-08-18 14:39:20|9053.6|9043.6|9054|9044|9055.1|9045.1|9053.4|9043.4|16
1629297570000|2021-08-18 14:39:30|9053.8|9043.8|9054.1|9044.1|9055.6|9045.6|9053.8|9043.8|16
1629297580000|2021-08-18 14:39:40|9053.6|9043.6|9053.5|9043.5|9053.6|9043.6|9051.9|9041.9|14
1629297590000|2021-08-18 14:39:50|9053.8|9043.8|9052.9|9042.9|9056.1|9046.1|9052.9|9042.9|19
1629297600000|2021-08-18 14:40:00|9052.8|9042.8|9049.8|9039.8|9052.8|9042.8|9046.1|9036.1|18
1629297610000|2021-08-18 14:40:10|9049.9|9039.9|9049.4|9039.4|9050.8|9040.8|9046.5|9036.5|26
1629297620000|2021-08-18 14:40:20|9049.8|9039.8|9050.8|9040.8|9050.8|9040.8|9048.4|9038.4|19
1629297630000|2021-08-18 14:40:30|9050.6|9040.6|9049.8|9039.8|9050.6|9040.6|9049|9039|20
1629297640000|2021-08-18 14:40:40|9050|9040|9047.9|9037.9|9050.5|9040.5|9047.3|9037.3|21
1629297650000|2021-08-18 14:40:50|9048.1|9038.1|9047.3|9037.3|9049.1|9039.1|9046.8|9036.8|28
1629297660000|2021-08-18 14:41:00|9047.1|9037.1|9043.9|9033.9|9047.1|9037.1|9043.6|9033.6|26
1629297670000|2021-08-18 14:41:10|9044.4|9034.4|9041.4|9031.4|9044.4|9034.4|9041|9031|23
1629297680000|2021-08-18 14:41:20|9042.4|9032.4|9041.8|9031.8|9042.4|9032.4|9041|9031|13
1629297690000|2021-08-18 14:41:30|9041.5|9031.5|9041.4|9031.4|9042.3|9032.3|9039.9|9029.9|28
1629297700000|2021-08-18 14:41:40|9041.3|9031.3|9039.1|9029.1|9041.3|9031.3|9038.3|9028.3|24
1629297710000|2021-08-18 14:41:50|9039.3|9029.3|9036.3|9026.3|9039.4|9029.4|9036.3|9026.3|21
1629297720000|2021-08-18 14:42:00|9036.8|9026.8|9035.1|9025.1|9036.8|9026.8|9033.5|9023.5|26
1629297730000|2021-08-18 14:42:10|9034.9|9024.9|9033.5|9023.5|9035|9025|9031.5|9021.5|22
1629297740000|2021-08-18 14:42:20|9032.1|9022.1|9033.9|9023.9|9036.8|9026.8|9031.9|9021.9|22
1629297750000|2021-08-18 14:42:30|9033.8|9023.8|9030|9020|9033.8|9023.8|9029.5|9019.5|20
1629297760000|2021-08-18 14:42:40|9030.3|9020.3|9030.1|9020.1|9030.5|9020.5|9028.5|9018.5|17
1629297770000|2021-08-18 14:42:50|9030|9020|9034.5|9024.5|9034.5|9024.5|9030|9020|23
1629297780000|2021-08-18 14:43:00|9033.6|9023.6|9032.5|9022.5|9034.5|9024.5|9032.5|9022.5|15
1629297790000|2021-08-18 14:43:10|9032.4|9022.4|9032.5|9022.5|9033|9023|9031.1|9021.1|17
1629297800000|2021-08-18 14:43:20|9032.6|9022.6|9030.4|9020.4|9033.1|9023.1|9030.4|9020.4|13
1629297810000|2021-08-18 14:43:30|9029.9|9019.9|9030.5|9020.5|9030.9|9020.9|9029.9|9019.9|12
1629297820000|2021-08-18 14:43:40|9030.6|9020.6|9030.6|9020.6|9030.6|9020.6|9029.1|9019.1|11
1629297830000|2021-08-18 14:43:50|9030.4|9020.4|9029.4|9019.4|9030.4|9020.4|9029.1|9019.1|18
1629297840000|2021-08-18 14:44:00|9029.6|9019.6|9031.4|9021.4|9032.5|9022.5|9029.3|9019.3|19
1629297850000|2021-08-18 14:44:10|9031.3|9021.3|9033|9023|9033.4|9023.4|9030.4|9020.4|24
1629297860000|2021-08-18 14:44:20|9032.8|9022.8|9033.8|9023.8|9033.9|9023.9|9031.3|9021.3|18
1629297870000|2021-08-18 14:44:30|9034|9024|9031|9021|9034|9024|9029.4|9019.4|20
1629297880000|2021-08-18 14:44:40|9030.9|9020.9|9032.4|9022.4|9033.4|9023.4|9029.5|9019.5|22
1629297890000|2021-08-18 14:44:50|9032.5|9022.5|9033.5|9023.5|9037.1|9027.1|9032.5|9022.5|19
1629297900000|2021-08-18 14:45:00|9033.3|9023.3|9031|9021|9033.3|9023.3|9027.9|9017.9|19
1629297910000|2021-08-18 14:45:10|9032|9022|9038.4|9028.4|9038.6|9028.6|9032|9022|18
1629297920000|2021-08-18 14:45:20|9039|9029|9038.4|9028.4|9040.3|9030.3|9037.3|9027.3|27
1629297930000|2021-08-18 14:45:30|9039.4|9029.4|9041|9031|9041.8|9031.8|9039.4|9029.4|22
1629297940000|2021-08-18 14:45:40|9041.4|9031.4|9042.5|9032.5|9043.8|9033.8|9040.6|9030.6|19
1629297950000|2021-08-18 14:45:50|9042.9|9032.9|9047.1|9037.1|9047.1|9037.1|9042.3|9032.3|25
1629297960000|2021-08-18 14:46:00|9046.9|9036.9|9050.1|9040.1|9050.5|9040.5|9046.5|9036.5|27
1629297970000|2021-08-18 14:46:10|9050.5|9040.5|9051|9041|9052.1|9042.1|9050.1|9040.1|21
1629297980000|2021-08-18 14:46:20|9050.8|9040.8|9050.4|9040.4|9051.4|9041.4|9049.9|9039.9|15
1629297990000|2021-08-18 14:46:30|9050.6|9040.6|9057.4|9047.4|9057.6|9047.6|9050.6|9040.6|19
1629298000000|2021-08-18 14:46:40|9057.9|9047.9|9058.4|9048.4|9059.4|9049.4|9057.4|9047.4|23
1629298010000|2021-08-18 14:46:50|9056.6|9046.6|9056.8|9046.8|9057|9047|9055.4|9045.4|18
1629298020000|2021-08-18 14:47:00|9056.1|9046.1|9055.1|9045.1|9056.9|9046.9|9054.6|9044.6|21
1629298030000|2021-08-18 14:47:10|9055.4|9045.4|9060.9|9050.9|9060.9|9050.9|9055.1|9045.1|20
1629298040000|2021-08-18 14:47:20|9061|9051|9061.1|9051.1|9063.4|9053.4|9060.5|9050.5|23
1629298050000|2021-08-18 14:47:30|9061.4|9051.4|9065.4|9055.4|9065.4|9055.4|9060.8|9050.8|18
1629298060000|2021-08-18 14:47:40|9065.5|9055.5|9066.1|9056.1|9066.1|9056.1|9064.5|9054.5|16
1629298070000|2021-08-18 14:47:50|9066.3|9056.3|9068.9|9058.9|9070.8|9060.8|9066.3|9056.3|22
1629298080000|2021-08-18 14:48:00|9068.4|9058.4|9070.6|9060.6|9071.4|9061.4|9068.4|9058.4|25
1629298090000|2021-08-18 14:48:10|9070.9|9060.9|9072.1|9062.1|9073|9063|9067|9057|17
1629298100000|2021-08-18 14:48:20|9072.3|9062.3|9073.9|9063.9|9076|9066|9072.3|9062.3|13
1629298110000|2021-08-18 14:48:30|9074|9064|9073.8|9063.8|9075.6|9065.6|9073.8|9063.8|15
1629298120000|2021-08-18 14:48:40|9073.6|9063.6|9074.3|9064.3|9074.3|9064.3|9072.6|9062.6|15
1629298130000|2021-08-18 14:48:50|9074.4|9064.4|9072.1|9062.1|9074.5|9064.5|9071.5|9061.5|16
1629298140000|2021-08-18 14:49:00|9072|9062|9068.9|9058.9|9072|9062|9068.9|9058.9|14
1629298150000|2021-08-18 14:49:10|9069.1|9059.1|9070|9060|9071.1|9061.1|9068.6|9058.6|14
1629298160000|2021-08-18 14:49:20|9069.9|9059.9|9068.1|9058.1|9070.1|9060.1|9067.8|9057.8|15
1629298170000|2021-08-18 14:49:30|9067.9|9057.9|9067.9|9057.9|9068.1|9058.1|9066.9|9056.9|14
1629298180000|2021-08-18 14:49:40|9067.5|9057.5|9064.1|9054.1|9067.9|9057.9|9064.1|9054.1|19
1629298190000|2021-08-18 14:49:50|9063.6|9053.6|9059.6|9049.6|9064|9054|9059.5|9049.5|13
1629298200000|2021-08-18 14:50:00|9060.3|9050.3|9056.9|9046.9|9060.4|9050.4|9056.9|9046.9|20
1629298210000|2021-08-18 14:50:10|9057.1|9047.1|9053.9|9043.9|9057.1|9047.1|9052.8|9042.8|14
1629298220000|2021-08-18 14:50:20|9054.1|9044.1|9053.6|9043.6|9054.6|9044.6|9053.4|9043.4|9
1629298230000|2021-08-18 14:50:30|9053.8|9043.8|9057.6|9047.6|9057.6|9047.6|9053.8|9043.8|23
1629298240000|2021-08-18 14:50:40|9057.9|9047.9|9059.4|9049.4|9060|9050|9057.9|9047.9|15
1629298250000|2021-08-18 14:50:50|9059.6|9049.6|9057.3|9047.3|9060.1|9050.1|9057.1|9047.1|15
1629298260000|2021-08-18 14:51:00|9058.5|9048.5|9058.9|9048.9|9058.9|9048.9|9057.8|9047.8|24
1629298270000|2021-08-18 14:51:10|9059.3|9049.3|9066.3|9056.3|9066.3|9056.3|9059.3|9049.3|14
1629298280000|2021-08-18 14:51:20|9066.5|9056.5|9065.6|9055.6|9068|9058|9065.6|9055.6|20
1629298290000|2021-08-18 14:51:30|9065.8|9055.8|9066.3|9056.3|9068.3|9058.3|9065|9055|20
1629298300000|2021-08-18 14:51:40|9066|9056|9064|9054|9066|9056|9063.5|9053.5|14
1629298310000|2021-08-18 14:51:50|9063.8|9053.8|9061.8|9051.8|9063.8|9053.8|9061.8|9051.8|9
1629298320000|2021-08-18 14:52:00|9061.5|9051.5|9060|9050|9062.6|9052.6|9059.8|9049.8|14
1629298330000|2021-08-18 14:52:10|9059.8|9049.8|9060.6|9050.6|9061.8|9051.8|9059.8|9049.8|14
1629298340000|2021-08-18 14:52:20|9062|9052|9061|9051|9062.3|9052.3|9060.8|9050.8|10
1629298350000|2021-08-18 14:52:30|9060.8|9050.8|9062.8|9052.8|9063|9053|9060.6|9050.6|18
1629298360000|2021-08-18 14:52:40|9063.3|9053.3|9065.6|9055.6|9065.9|9055.9|9063|9053|17
1629298370000|2021-08-18 14:52:50|9065.9|9055.9|9069.1|9059.1|9069.1|9059.1|9065.9|9055.9|15
1629298380000|2021-08-18 14:53:00|9068.6|9058.6|9064.3|9054.3|9068.6|9058.6|9064.3|9054.3|20
1629298390000|2021-08-18 14:53:10|9063.9|9053.9|9059|9049|9063.9|9053.9|9058.5|9048.5|11
1629298400000|2021-08-18 14:53:20|9058.9|9048.9|9058.6|9048.6|9059|9049|9057.6|9047.6|11
1629298410000|2021-08-18 14:53:30|9058.9|9048.9|9057.3|9047.3|9058.9|9048.9|9056.5|9046.5|12
1629298420000|2021-08-18 14:53:40|9057|9047|9055.8|9045.8|9057.1|9047.1|9055.6|9045.6|7
1629298430000|2021-08-18 14:53:50|9055.4|9045.4|9057|9047|9057.5|9047.5|9055.4|9045.4|13
1629298440000|2021-08-18 14:54:00|9057.3|9047.3|9060.8|9050.8|9061|9051|9057.3|9047.3|27
1629298450000|2021-08-18 14:54:10|9060.9|9050.9|9059.1|9049.1|9061.6|9051.6|9059.1|9049.1|24
1629298460000|2021-08-18 14:54:20|9059.4|9049.4|9061.8|9051.8|9062.3|9052.3|9059.4|9049.4|19
1629298470000|2021-08-18 14:54:30|9061.9|9051.9|9059.5|9049.5|9063|9053|9059.5|9049.5|19
1629298480000|2021-08-18 14:54:40|9059|9049|9057.4|9047.4|9059.5|9049.5|9056.6|9046.6|22
1629298490000|2021-08-18 14:54:50|9057.5|9047.5|9059|9049|9059|9049|9057.5|9047.5|13
1629298500000|2021-08-18 14:55:00|9058.8|9048.8|9057.4|9047.4|9058.8|9048.8|9056.5|9046.5|13
1629298510000|2021-08-18 14:55:10|9057.1|9047.1|9053.5|9043.5|9057.1|9047.1|9051.5|9041.5|28
1629298520000|2021-08-18 14:55:20|9053.6|9043.6|9052.9|9042.9|9054.9|9044.9|9052.5|9042.5|18
1629298530000|2021-08-18 14:55:30|9052.6|9042.6|9051.6|9041.6|9053.1|9043.1|9050.6|9040.6|22
1629298540000|2021-08-18 14:55:40|9051.9|9041.9|9050.9|9040.9|9053.3|9043.3|9048.9|9038.9|24
1629298550000|2021-08-18 14:55:50|9049.9|9039.9|9051.5|9041.5|9051.5|9041.5|9049|9039|14
1629298560000|2021-08-18 14:56:00|9051.4|9041.4|9051.9|9041.9|9051.9|9041.9|9050|9040|18
1629298570000|2021-08-18 14:56:10|9052|9042|9058.3|9048.3|9058.3|9048.3|9052|9042|18
1629298580000|2021-08-18 14:56:20|9058|9048|9056.9|9046.9|9058.3|9048.3|9055.5|9045.5|18
1629298590000|2021-08-18 14:56:30|9056.5|9046.5|9052.9|9042.9|9056.5|9046.5|9052.9|9042.9|21
1629298600000|2021-08-18 14:56:40|9052.4|9042.4|9053.6|9043.6|9054.4|9044.4|9051.8|9041.8|21
1629298610000|2021-08-18 14:56:50|9053.9|9043.9|9055.4|9045.4|9056.8|9046.8|9053.9|9043.9|9
1629298620000|2021-08-18 14:57:00|9055.5|9045.5|9054.1|9044.1|9055.8|9045.8|9053.6|9043.6|13
1629298630000|2021-08-18 14:57:10|9054|9044|9057|9047|9057|9047|9053|9043|21
1629298640000|2021-08-18 14:57:20|9056.9|9046.9|9056.6|9046.6|9056.9|9046.9|9055.9|9045.9|6
1629298650000|2021-08-18 14:57:30|9056.4|9046.4|9054.3|9044.3|9056.6|9046.6|9053.5|9043.5|17
1629298660000|2021-08-18 14:57:40|9054.5|9044.5|9051.3|9041.3|9056.1|9046.1|9051.1|9041.1|12
1629298670000|2021-08-18 14:57:50|9051.4|9041.4|9052.8|9042.8|9053.3|9043.3|9051.4|9041.4|12
1629298680000|2021-08-18 14:58:00|9051.4|9041.4|9051.4|9041.4|9051.9|9041.9|9051|9041|7
1629298690000|2021-08-18 14:58:10|9051.3|9041.3|9051.8|9041.8|9051.8|9041.8|9049.8|9039.8|14
1629298700000|2021-08-18 14:58:20|9052|9042|9052.1|9042.1|9053.4|9043.4|9050.9|9040.9|23
1629298710000|2021-08-18 14:58:30|9052.3|9042.3|9052|9042|9052.3|9042.3|9050.5|9040.5|11
1629298720000|2021-08-18 14:58:40|9051.8|9041.8|9052.6|9042.6|9054.5|9044.5|9051.8|9041.8|7
1629298730000|2021-08-18 14:58:50|9052.4|9042.4|9053.1|9043.1|9053.1|9043.1|9051.9|9041.9|7
1629298740000|2021-08-18 14:59:00|9053.4|9043.4|9053.9|9043.9|9053.9|9043.9|9052.3|9042.3|12
1629298750000|2021-08-18 14:59:10|9053.5|9043.5|9056.4|9046.4|9057.1|9047.1|9053.5|9043.5|14
1629298760000|2021-08-18 14:59:20|9055.5|9045.5|9056|9046|9056|9046|9054.5|9044.5|7
1629298770000|2021-08-18 14:59:30|9055.6|9045.6|9056.5|9046.5|9056.5|9046.5|9054.5|9044.5|9
1629298780000|2021-08-18 14:59:40|9056.8|9046.8|9055.4|9045.4|9056.8|9046.8|9055.4|9045.4|8
1629298790000|2021-08-18 14:59:50|9054.9|9044.9|9054.3|9044.3|9054.9|9044.9|9053.5|9043.5|11
1629298800000|2021-08-18 15:00:00|9053.6|9043.6|9052.4|9042.4|9055.5|9045.5|9051.3|9041.3|18
1629298810000|2021-08-18 15:00:10|9053.5|9043.5|9054.5|9044.5|9054.8|9044.8|9051.1|9041.1|20
1629298820000|2021-08-18 15:00:20|9054.1|9044.1|9053.1|9043.1|9055.5|9045.5|9052|9042|14
1629298830000|2021-08-18 15:00:30|9052.8|9042.8|9052|9042|9052.9|9042.9|9050.6|9040.6|19
1629298840000|2021-08-18 15:00:40|9051.6|9041.6|9058|9048|9058.3|9048.3|9051.1|9041.1|17
1629298850000|2021-08-18 15:00:50|9058.5|9048.5|9060.1|9050.1|9060.5|9050.5|9057.4|9047.4|22
1629298860000|2021-08-18 15:01:00|9063.6|9053.6|9069.4|9059.4|9069.6|9059.6|9063.6|9053.6|20
1629298870000|2021-08-18 15:01:10|9069|9059|9063.6|9053.6|9069|9059|9063.3|9053.3|16
1629298880000|2021-08-18 15:01:20|9063.3|9053.3|9060.9|9050.9|9063.3|9053.3|9060.5|9050.5|13
1629298890000|2021-08-18 15:01:30|9060.6|9050.6|9059.4|9049.4|9060.6|9050.6|9057.6|9047.6|16
1629298900000|2021-08-18 15:01:40|9059.6|9049.6|9062.4|9052.4|9062.4|9052.4|9059.6|9049.6|10
1629298910000|2021-08-18 15:01:50|9062.5|9052.5|9065|9055|9065|9055|9062.5|9052.5|6
1629298920000|2021-08-18 15:02:00|9065.3|9055.3|9066.8|9056.8|9066.8|9056.8|9064.3|9054.3|15
1629298930000|2021-08-18 15:02:10|9067|9057|9066.9|9056.9|9067.9|9057.9|9066.4|9056.4|15
1629298940000|2021-08-18 15:02:20|9066.8|9056.8|9067.9|9057.9|9068.8|9058.8|9066.8|9056.8|14
1629298950000|2021-08-18 15:02:30|9067.8|9057.8|9069.9|9059.9|9069.9|9059.9|9066.6|9056.6|20
1629298960000|2021-08-18 15:02:40|9070.1|9060.1|9069.9|9059.9|9070.6|9060.6|9069.9|9059.9|7
1629298970000|2021-08-18 15:02:50|9069.8|9059.8|9072.1|9062.1|9072.1|9062.1|9069.8|9059.8|14
1629298980000|2021-08-18 15:03:00|9071.8|9061.8|9072.3|9062.3|9072.6|9062.6|9070.9|9060.9|10
1629298990000|2021-08-18 15:03:10|9072.4|9062.4|9073.3|9063.3|9074.6|9064.6|9072.4|9062.4|12
1629299000000|2021-08-18 15:03:20|9073.1|9063.1|9073.1|9063.1|9073.9|9063.9|9071.8|9061.8|11
1629299010000|2021-08-18 15:03:30|9072.9|9062.9|9069|9059|9072.9|9062.9|9068.3|9058.3|19
1629299020000|2021-08-18 15:03:40|9068.8|9058.8|9068|9058|9069.8|9059.8|9067.3|9057.3|14
1629299030000|2021-08-18 15:03:50|9068.3|9058.3|9072.6|9062.6|9073.3|9063.3|9068.3|9058.3|10
1629299040000|2021-08-18 15:04:00|9072.5|9062.5|9075.5|9065.5|9076.1|9066.1|9072.5|9062.5|20
1629299050000|2021-08-18 15:04:10|9075.3|9065.3|9073.5|9063.5|9075.3|9065.3|9072.8|9062.8|13
1629299060000|2021-08-18 15:04:20|9073|9063|9077.3|9067.3|9077.8|9067.8|9073|9063|15
1629299070000|2021-08-18 15:04:30|9077.1|9067.1|9077.9|9067.9|9079|9069|9076.3|9066.3|16
1629299080000|2021-08-18 15:04:40|9078.1|9068.1|9079.5|9069.5|9079.5|9069.5|9077.5|9067.5|13
1629299090000|2021-08-18 15:04:50|9079.3|9069.3|9078.3|9068.3|9080|9070|9077|9067|12
1629299100000|2021-08-18 15:05:00|9078.5|9068.5|9079.3|9069.3|9080|9070|9077.3|9067.3|15
1629299110000|2021-08-18 15:05:10|9080.3|9070.3|9085.5|9075.5|9085.5|9075.5|9080.3|9070.3|20
1629299120000|2021-08-18 15:05:20|9084.8|9074.8|9080.3|9070.3|9085|9075|9079.5|9069.5|15
1629299130000|2021-08-18 15:05:30|9081|9071|9080.8|9070.8|9081.5|9071.5|9080|9070|7
1629299140000|2021-08-18 15:05:40|9080.5|9070.5|9080.5|9070.5|9080.5|9070.5|9079.8|9069.8|7
1629299150000|2021-08-18 15:05:50|9080.3|9070.3|9081.5|9071.5|9081.5|9071.5|9080|9070|6
1629299160000|2021-08-18 15:06:00|9081.8|9071.8|9084|9074|9084.8|9074.8|9081|9071|14
1629299170000|2021-08-18 15:06:10|9084.8|9074.8|9088|9078|9088.4|9078.4|9084.5|9074.5|11
1629299180000|2021-08-18 15:06:20|9088.3|9078.3|9088.3|9078.3|9088.5|9078.5|9087|9077|15
1629299190000|2021-08-18 15:06:30|9088.5|9078.5|9087.3|9077.3|9088.8|9078.8|9087.3|9077.3|10
1629299200000|2021-08-18 15:06:40|9087.5|9077.5|9089.5|9079.5|9091.5|9081.5|9087.5|9077.5|20
1629299210000|2021-08-18 15:06:50|9089.3|9079.3|9088.8|9078.8|9089.3|9079.3|9087.5|9077.5|16
1629299220000|2021-08-18 15:07:00|9088.3|9078.3|9088|9078|9088.3|9078.3|9086.5|9076.5|18
1629299230000|2021-08-18 15:07:10|9088.5|9078.5|9088.3|9078.3|9089.3|9079.3|9088|9078|13
1629299240000|2021-08-18 15:07:20|9088.5|9078.5|9087|9077|9088.8|9078.8|9086.8|9076.8|12
1629299250000|2021-08-18 15:07:30|9087.3|9077.3|9088.5|9078.5|9088.5|9078.5|9087.3|9077.3|7
1629299260000|2021-08-18 15:07:40|9088.3|9078.3|9087.5|9077.5|9088.8|9078.8|9086.8|9076.8|15
1629299270000|2021-08-18 15:07:50|9087.8|9077.8|9089.5|9079.5|9090|9080|9087.3|9077.3|12
1629299280000|2021-08-18 15:08:00|9089.3|9079.3|9087|9077|9089.3|9079.3|9087|9077|14
1629299290000|2021-08-18 15:08:10|9087.3|9077.3|9087.8|9077.8|9088|9078|9087.3|9077.3|10
1629299300000|2021-08-18 15:08:20|9087.5|9077.5|9086.8|9076.8|9088|9078|9086.3|9076.3|12
1629299310000|2021-08-18 15:08:30|9086.5|9076.5|9085.3|9075.3|9086.5|9076.5|9085|9075|6
1629299320000|2021-08-18 15:08:40|9085|9075|9086.8|9076.8|9087|9077|9085|9075|8
1629299330000|2021-08-18 15:08:50|9087|9077|9091.5|9081.5|9091.5|9081.5|9087|9077|15
1629299340000|2021-08-18 15:09:00|9092|9082|9089.8|9079.8|9092|9082|9089.8|9079.8|12
1629299350000|2021-08-18 15:09:10|9089.5|9079.5|9089.5|9079.5|9089.8|9079.8|9088.8|9078.8|10
1629299360000|2021-08-18 15:09:20|9090.3|9080.3|9087.5|9077.5|9090.3|9080.3|9087.5|9077.5|14
1629299370000|2021-08-18 15:09:30|9087.3|9077.3|9084.5|9074.5|9087.3|9077.3|9084.3|9074.3|9
1629299380000|2021-08-18 15:09:40|9084.3|9074.3|9081.8|9071.8|9084.3|9074.3|9081.8|9071.8|15
1629299390000|2021-08-18 15:09:50|9082|9072|9088.3|9078.3|9088.3|9078.3|9081.5|9071.5|9
1629299400000|2021-08-18 15:10:00|9089|9079|9082.3|9072.3|9089.3|9079.3|9082.3|9072.3|13
1629299410000|2021-08-18 15:10:10|9082|9072|9080.8|9070.8|9082|9072|9080.3|9070.3|8
1629299420000|2021-08-18 15:10:20|9082|9072|9080.5|9070.5|9082.5|9072.5|9080.3|9070.3|9
1629299430000|2021-08-18 15:10:30|9081.5|9071.5|9081|9071|9081.5|9071.5|9080.5|9070.5|12
1629299440000|2021-08-18 15:10:40|9081.3|9071.3|9080.3|9070.3|9081.8|9071.8|9080|9070|12
1629299450000|2021-08-18 15:10:50|9080|9070|9080.3|9070.3|9080.8|9070.8|9077.8|9067.8|12
1629299460000|2021-08-18 15:11:00|9080|9070|9077.3|9067.3|9080|9070|9077.3|9067.3|14
1629299470000|2021-08-18 15:11:10|9077|9067|9076.8|9066.8|9077|9067|9074.8|9064.8|13
1629299480000|2021-08-18 15:11:20|9077|9067|9075.8|9065.8|9077|9067|9075.8|9065.8|7
1629299490000|2021-08-18 15:11:30|9076|9066|9076.5|9066.5|9078|9068|9075|9065|12
1629299500000|2021-08-18 15:11:40|9077|9067|9078.5|9068.5|9078.8|9068.8|9077|9067|13
1629299510000|2021-08-18 15:11:50|9078.3|9068.3|9077.5|9067.5|9078.5|9068.5|9077.5|9067.5|6
1629299520000|2021-08-18 15:12:00|9076.8|9066.8|9075.8|9065.8|9076.8|9066.8|9075.3|9065.3|6
1629299530000|2021-08-18 15:12:10|9075.3|9065.3|9077.5|9067.5|9077.5|9067.5|9075|9065|11
1629299540000|2021-08-18 15:12:20|9077|9067|9075.5|9065.5|9077.5|9067.5|9075.5|9065.5|9
1629299550000|2021-08-18 15:12:30|9075.8|9065.8|9073.5|9063.5|9075.8|9065.8|9073.5|9063.5|7
1629299560000|2021-08-18 15:12:40|9073.3|9063.3|9070|9060|9073.3|9063.3|9070|9060|13
1629299570000|2021-08-18 15:12:50|9070.3|9060.3|9068.8|9058.8|9070.3|9060.3|9068.8|9058.8|4
1629299580000|2021-08-18 15:13:00|9067.3|9057.3|9065.5|9055.5|9067.5|9057.5|9064.8|9054.8|18
1629299590000|2021-08-18 15:13:10|9066.8|9056.8|9067|9057|9067.3|9057.3|9064|9054|20
1629299600000|2021-08-18 15:13:20|9068.3|9058.3|9064.3|9054.3|9068.3|9058.3|9064|9054|21
1629299610000|2021-08-18 15:13:30|9065.3|9055.3|9065.5|9055.5|9067|9057|9065|9055|17
1629299620000|2021-08-18 15:13:40|9065|9055|9064|9054|9065.5|9055.5|9062.5|9052.5|14
1629299630000|2021-08-18 15:13:50|9063.3|9053.3|9064.3|9054.3|9064.5|9054.5|9063|9053|10
1629299640000|2021-08-18 15:14:00|9065|9055|9066.5|9056.5|9066.8|9056.8|9065|9055|11
1629299650000|2021-08-18 15:14:10|9066.8|9056.8|9067.3|9057.3|9067.8|9057.8|9066.8|9056.8|5
1629299660000|2021-08-18 15:14:20|9068.8|9058.8|9070.3|9060.3|9070.3|9060.3|9067.8|9057.8|10
1629299670000|2021-08-18 15:14:30|9070.5|9060.5|9070.8|9060.8|9071.8|9061.8|9070.5|9060.5|8
1629299680000|2021-08-18 15:14:40|9071.3|9061.3|9068.3|9058.3|9071.3|9061.3|9067.8|9057.8|9
1629299690000|2021-08-18 15:14:50|9068.5|9058.5|9061.8|9051.8|9068.5|9058.5|9061.5|9051.5|16
1629299700000|2021-08-18 15:15:00|9061.3|9051.3|9061.3|9051.3|9061.5|9051.5|9061|9051|7
1629299710000|2021-08-18 15:15:10|9061|9051|9062.3|9052.3|9062.3|9052.3|9057.5|9047.5|18
1629299720000|2021-08-18 15:15:20|9062.8|9052.8|9063.8|9053.8|9065.3|9055.3|9062|9052|17
1629299730000|2021-08-18 15:15:30|9064.3|9054.3|9061.5|9051.5|9065|9055|9061.5|9051.5|13
1629299740000|2021-08-18 15:15:40|9062|9052|9061.3|9051.3|9062.5|9052.5|9061|9051|16
1629299750000|2021-08-18 15:15:50|9061.5|9051.5|9062.5|9052.5|9063.5|9053.5|9061.5|9051.5|9
1629299760000|2021-08-18 15:16:00|9062.3|9052.3|9060|9050|9062.3|9052.3|9059.8|9049.8|7
1629299770000|2021-08-18 15:16:10|9059.8|9049.8|9060.3|9050.3|9061.9|9051.9|9059.5|9049.5|14
1629299780000|2021-08-18 15:16:20|9060|9050|9062|9052|9062.3|9052.3|9058.5|9048.5|11
1629299790000|2021-08-18 15:16:30|9062.3|9052.3|9062|9052|9062.3|9052.3|9061.5|9051.5|12
1629299800000|2021-08-18 15:16:40|9061.8|9051.8|9062|9052|9062|9052|9061|9051|7
1629299810000|2021-08-18 15:16:50|9062.5|9052.5|9063.3|9053.3|9063.5|9053.5|9062.3|9052.3|15
1629299820000|2021-08-18 15:17:00|9063|9053|9061|9051|9063|9053|9060|9050|18
1629299830000|2021-08-18 15:17:10|9060.8|9050.8|9060.3|9050.3|9061.3|9051.3|9060|9050|14
1629299840000|2021-08-18 15:17:20|9060.8|9050.8|9060.3|9050.3|9060.8|9050.8|9060.3|9050.3|2
1629299850000|2021-08-18 15:17:30|9059.5|9049.5|9058.3|9048.3|9059.5|9049.5|9058|9048|10
1629299860000|2021-08-18 15:17:40|9059|9049|9060.5|9050.5|9060.5|9050.5|9058.5|9048.5|13
1629299870000|2021-08-18 15:17:50|9059.8|9049.8|9059.5|9049.5|9060.5|9050.5|9059.3|9049.3|12
1629299880000|2021-08-18 15:18:00|9060|9050|9061.8|9051.8|9062.5|9052.5|9060|9050|8
1629299890000|2021-08-18 15:18:10|9061.5|9051.5|9058.8|9048.8|9061.5|9051.5|9058|9048|14
1629299900000|2021-08-18 15:18:20|9059|9049|9061|9051|9062|9052|9059|9049|16
1629299910000|2021-08-18 15:18:30|9061.3|9051.3|9060|9050|9061.5|9051.5|9059.8|9049.8|9
1629299920000|2021-08-18 15:18:40|9060.5|9050.5|9059.3|9049.3|9061.5|9051.5|9059.3|9049.3|15
1629299930000|2021-08-18 15:18:50|9059.5|9049.5|9060.8|9050.8|9061|9051|9058.3|9048.3|10
1629299940000|2021-08-18 15:19:00|9060.5|9050.5|9061.3|9051.3|9062|9052|9060.3|9050.3|11
1629299950000|2021-08-18 15:19:10|9062|9052|9064.8|9054.8|9064.8|9054.8|9061.3|9051.3|15
1629299960000|2021-08-18 15:19:20|9065.3|9055.3|9067|9057|9067.8|9057.8|9065.3|9055.3|14
1629299970000|2021-08-18 15:19:30|9065.8|9055.8|9065.3|9055.3|9065.8|9055.8|9065.3|9055.3|5
1629299980000|2021-08-18 15:19:40|9065|9055|9064.5|9054.5|9065|9055|9063.8|9053.8|11
1629299990000|2021-08-18 15:19:50|9064.8|9054.8|9069|9059|9069.3|9059.3|9064|9054|13
1629300000000|2021-08-18 15:20:00|9069.3|9059.3|9069.8|9059.8|9070.3|9060.3|9068.5|9058.5|11
1629300010000|2021-08-18 15:20:10|9070.3|9060.3|9071.3|9061.3|9072|9062|9069.8|9059.8|10
1629300020000|2021-08-18 15:20:20|9071.5|9061.5|9072.3|9062.3|9072.5|9062.5|9070.8|9060.8|13
1629300030000|2021-08-18 15:20:30|9073.3|9063.3|9073.5|9063.5|9074|9064|9073.3|9063.3|6
1629300040000|2021-08-18 15:20:40|9073.3|9063.3|9073.5|9063.5|9073.5|9063.5|9073|9063|6
1629300050000|2021-08-18 15:20:50|9073.3|9063.3|9073.5|9063.5|9073.5|9063.5|9073.3|9063.3|2
1629300060000|2021-08-18 15:21:00|9073.3|9063.3|9075.3|9065.3|9075.3|9065.3|9073.3|9063.3|10
1629300070000|2021-08-18 15:21:10|9075|9065|9075|9065|9076.5|9066.5|9075|9065|13
1629300080000|2021-08-18 15:21:20|9074.5|9064.5|9074.5|9064.5|9077.5|9067.5|9074|9064|13
1629300090000|2021-08-18 15:21:30|9074.8|9064.8|9074|9064|9076.3|9066.3|9074|9064|12
1629300100000|2021-08-18 15:21:40|9073.8|9063.8|9074.8|9064.8|9074.8|9064.8|9073.8|9063.8|5
1629300110000|2021-08-18 15:21:50|9074|9064|9074.8|9064.8|9074.8|9064.8|9074|9064|2
1629300120000|2021-08-18 15:22:00|9075|9065|9074.8|9064.8|9075.5|9065.5|9074.8|9064.8|5
1629300130000|2021-08-18 15:22:10|9075|9065|9080|9070|9080.3|9070.3|9074.8|9064.8|10
1629300140000|2021-08-18 15:22:20|9080.8|9070.8|9077.8|9067.8|9080.8|9070.8|9077.8|9067.8|14
1629300150000|2021-08-18 15:22:30|9077.5|9067.5|9076.5|9066.5|9077.5|9067.5|9076.5|9066.5|8
1629300160000|2021-08-18 15:22:40|9077|9067|9076.5|9066.5|9077.3|9067.3|9076|9066|8
1629300170000|2021-08-18 15:22:50|9077|9067|9076.3|9066.3|9077|9067|9076.3|9066.3|5
1629300180000|2021-08-18 15:23:00|9075.8|9065.8|9075.8|9065.8|9076.8|9066.8|9075.5|9065.5|11
1629300190000|2021-08-18 15:23:10|9076.3|9066.3|9076|9066|9076.8|9066.8|9075.5|9065.5|8
1629300200000|2021-08-18 15:23:20|9077|9067|9077.5|9067.5|9077.5|9067.5|9074.8|9064.8|8
1629300210000|2021-08-18 15:23:30|9076.5|9066.5|9077.5|9067.5|9079.5|9069.5|9076.5|9066.5|16
1629300220000|2021-08-18 15:23:40|9077.8|9067.8|9077.5|9067.5|9078.8|9068.8|9077|9067|6
1629300230000|2021-08-18 15:23:50|9078|9068|9079|9069|9079|9069|9078|9068|6
1629300240000|2021-08-18 15:24:00|9078.5|9068.5|9077.5|9067.5|9078.5|9068.5|9077.3|9067.3|4
1629300250000|2021-08-18 15:24:10|9077.3|9067.3|9076.8|9066.8|9077.5|9067.5|9076|9066|12
1629300260000|2021-08-18 15:24:20|9076.5|9066.5|9074.5|9064.5|9076.5|9066.5|9074.5|9064.5|6
1629300270000|2021-08-18 15:24:30|9074.3|9064.3|9073.5|9063.5|9074.8|9064.8|9073.5|9063.5|8
1629300280000|2021-08-18 15:24:40|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|9073.8|9063.8|1
1629300290000|2021-08-18 15:24:50|9073.5|9063.5|9073|9063|9073.5|9063.5|9073|9063|5
1629300300000|2021-08-18 15:25:00|9072.8|9062.8|9072|9062|9072.8|9062.8|9072|9062|4
1629300310000|2021-08-18 15:25:10|9071.3|9061.3|9070|9060|9071.3|9061.3|9070|9060|3
1629300320000|2021-08-18 15:25:20|9069.8|9059.8|9069|9059|9069.8|9059.8|9069|9059|4
1629300330000|2021-08-18 15:25:30|9069.3|9059.3|9067.8|9057.8|9069.3|9059.3|9067.5|9057.5|6
1629300340000|2021-08-18 15:25:40|9067.5|9057.5|9067.8|9057.8|9068|9058|9067.5|9057.5|3
1629300350000|2021-08-18 15:25:50|9068|9058|9067.8|9057.8|9068|9058|9067.8|9057.8|2
1629300360000|2021-08-18 15:26:00|9068|9058|9070|9060|9070|9060|9067.8|9057.8|7
1629300370000|2021-08-18 15:26:10|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|1
1629300380000|2021-08-18 15:26:20|9070|9060|9067.8|9057.8|9070|9060|9067.8|9057.8|5
1629300390000|2021-08-18 15:26:30|9067.5|9057.5|9067|9057|9067.5|9057.5|9066.3|9056.3|8
1629300400000|2021-08-18 15:26:40|9067.3|9057.3|9066.3|9056.3|9067.5|9057.5|9066.3|9056.3|12
1629300410000|2021-08-18 15:26:50|9066.5|9056.5|9068.5|9058.5|9069.5|9059.5|9066.5|9056.5|6
1629300420000|2021-08-18 15:27:00|9068.8|9058.8|9070.8|9060.8|9071.3|9061.3|9068.8|9058.8|8
1629300430000|2021-08-18 15:27:10|9070.5|9060.5|9070.3|9060.3|9070.5|9060.5|9070.3|9060.3|2
1629300440000|2021-08-18 15:27:20|9070|9060|9069.8|9059.8|9070.3|9060.3|9069.8|9059.8|4
1629300450000|2021-08-18 15:27:30|9070|9060|9071|9061|9071.3|9061.3|9070|9060|6
1629300460000|2021-08-18 15:27:40|9070.8|9060.8|9069.8|9059.8|9070.8|9060.8|9069.8|9059.8|2
1629300470000|2021-08-18 15:27:50|9069.5|9059.5|9068.3|9058.3|9070|9060|9068.3|9058.3|5
1629300480000|2021-08-18 15:28:00|9068.5|9058.5|9071.3|9061.3|9072.5|9062.5|9068.5|9058.5|9
1629300490000|2021-08-18 15:28:10|9071.5|9061.5|9067.5|9057.5|9071.5|9061.5|9067.3|9057.3|8
1629300500000|2021-08-18 15:28:20|9068|9058|9068|9058|9068.8|9058.8|9067.5|9057.5|9
1629300510000|2021-08-18 15:28:30|9068.3|9058.3|9069.5|9059.5|9069.5|9059.5|9068.3|9058.3|5
1629300520000|2021-08-18 15:28:40|9069.8|9059.8|9069.5|9059.5|9069.8|9059.8|9069|9059|8
1629300530000|2021-08-18 15:28:50|9069.8|9059.8|9069.8|9059.8|9070.3|9060.3|9069.5|9059.5|5
1629300540000|2021-08-18 15:29:00|9069.3|9059.3|9069.5|9059.5|9070|9060|9068.8|9058.8|9
1629300550000|2021-08-18 15:29:10|9069|9059|9068|9058|9069|9059|9067.5|9057.5|6
1629300560000|2021-08-18 15:29:20|9068.3|9058.3|9069.3|9059.3|9069.5|9059.5|9068.3|9058.3|4
1629300570000|2021-08-18 15:29:30|9068.8|9058.8|9067.8|9057.8|9068.8|9058.8|9067|9057|16
1629300580000|2021-08-18 15:29:40|9068|9058|9068.3|9058.3|9069.3|9059.3|9068|9058|10
1629300590000|2021-08-18 15:29:50|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|9068.5|9058.5|1
1629300600000|2021-08-18 15:30:00|9068.3|9058.3|9068|9058|9069|9059|9068|9058|9
1629300610000|2021-08-18 15:30:10|9067.8|9057.8|9064|9054|9067.8|9057.8|9064|9054|14
1629300620000|2021-08-18 15:30:20|9065.8|9055.8|9063.3|9053.3|9065.8|9055.8|9063|9053|16
1629300630000|2021-08-18 15:30:30|9063.5|9053.5|9067.5|9057.5|9067.5|9057.5|9063.5|9053.5|6
1629300640000|2021-08-18 15:30:40|9067.8|9057.8|9067.5|9057.5|9068.3|9058.3|9067.5|9057.5|5
1629300660000|2021-08-18 15:31:00|9067.8|9057.8|9065.5|9055.5|9068.8|9058.8|9065|9055|11
1629300670000|2021-08-18 15:31:10|9065.8|9055.8|9066.3|9056.3|9067.5|9057.5|9065.5|9055.5|14
1629300680000|2021-08-18 15:31:20|9065.5|9055.5|9066|9056|9066.8|9056.8|9065.5|9055.5|14
1629300690000|2021-08-18 15:31:30|9065.8|9055.8|9065.5|9055.5|9065.8|9055.8|9064.8|9054.8|10
1629300700000|2021-08-18 15:31:40|9065.3|9055.3|9065.8|9055.8|9065.8|9055.8|9063.5|9053.5|13
1629300710000|2021-08-18 15:31:50|9066|9056|9066.3|9056.3|9066.3|9056.3|9066|9056|4
1629300720000|2021-08-18 15:32:00|9066.5|9056.5|9064.9|9054.9|9070|9060|9063|9053|10
1629300730000|2021-08-18 15:32:10|9065|9055|9069|9059|9069|9059|9065|9055|13
1629300740000|2021-08-18 15:32:20|9068.8|9058.8|9066.8|9056.8|9068.8|9058.8|9066.8|9056.8|7
1629300750000|2021-08-18 15:32:30|9066.3|9056.3|9065.3|9055.3|9066.8|9056.8|9064.3|9054.3|12
1629300760000|2021-08-18 15:32:40|9065.5|9055.5|9064.8|9054.8|9065.8|9055.8|9064.3|9054.3|11
1629300770000|2021-08-18 15:32:50|9064.5|9054.5|9065.8|9055.8|9065.8|9055.8|9064.5|9054.5|5
1629300780000|2021-08-18 15:33:00|9066|9056|9066.5|9056.5|9067|9057|9065.8|9055.8|11
1629300790000|2021-08-18 15:33:10|9066.3|9056.3|9066.3|9056.3|9067|9057|9065.8|9055.8|10
1629300800000|2021-08-18 15:33:20|9065.8|9055.8|9064.3|9054.3|9065.8|9055.8|9064.3|9054.3|7
1629300810000|2021-08-18 15:33:30|9064.8|9054.8|9065.3|9055.3|9065.3|9055.3|9064.8|9054.8|4
1629300820000|2021-08-18 15:33:40|9065.5|9055.5|9064.3|9054.3|9065.5|9055.5|9064|9054|5
1629300830000|2021-08-18 15:33:50|9064|9054|9064.3|9054.3|9064.3|9054.3|9064|9054|2
1629300840000|2021-08-18 15:34:00|9063.3|9053.3|9063.8|9053.8|9064.5|9054.5|9063.3|9053.3|12
1629300850000|2021-08-18 15:34:10|9063.5|9053.5|9063.8|9053.8|9063.8|9053.8|9063.5|9053.5|2
1629300860000|2021-08-18 15:34:20|9063.5|9053.5|9059.3|9049.3|9063.5|9053.5|9059.3|9049.3|11
1629300870000|2021-08-18 15:34:30|9059|9049|9059.8|9049.8|9060.8|9050.8|9059|9049|19
1629300880000|2021-08-18 15:34:40|9059.5|9049.5|9060.8|9050.8|9061|9051|9059.5|9049.5|12
1629300890000|2021-08-18 15:34:50|9061|9051|9062.3|9052.3|9062.3|9052.3|9060|9050|11
1629300900000|2021-08-18 15:35:00|9062|9052|9061.8|9051.8|9062|9052|9059.3|9049.3|12
1629300910000|2021-08-18 15:35:10|9062|9052|9064|9054|9064|9054|9062|9052|11
1629300920000|2021-08-18 15:35:20|9063.8|9053.8|9061.5|9051.5|9063.8|9053.8|9061.5|9051.5|5
1629300930000|2021-08-18 15:35:30|9061.3|9051.3|9061.5|9051.5|9061.5|9051.5|9061|9051|9
1629300940000|2021-08-18 15:35:40|9061.3|9051.3|9061.3|9051.3|9061.8|9051.8|9060.8|9050.8|6
1629300950000|2021-08-18 15:35:50|9061|9051|9060.3|9050.3|9061.3|9051.3|9059.8|9049.8|7
1629300960000|2021-08-18 15:36:00|9060|9050|9060.5|9050.5|9061|9051|9059.8|9049.8|14
1629300970000|2021-08-18 15:36:10|9060|9050|9059.5|9049.5|9060|9050|9059.5|9049.5|5
1629300980000|2021-08-18 15:36:20|9059.8|9049.8|9058.8|9048.8|9060|9050|9058.5|9048.5|8
1629300990000|2021-08-18 15:36:30|9058|9048|9057.8|9047.8|9058|9048|9057.5|9047.5|6
1629301000000|2021-08-18 15:36:40|9057.5|9047.5|9057.5|9047.5|9058|9048|9057.3|9047.3|5
1629301010000|2021-08-18 15:36:50|9057.8|9047.8|9057.5|9047.5|9058.3|9048.3|9057.5|9047.5|7
1629301020000|2021-08-18 15:37:00|9056.5|9046.5|9057.3|9047.3|9057.8|9047.8|9056.5|9046.5|7
1629301030000|2021-08-18 15:37:10|9057|9047|9057.5|9047.5|9057.5|9047.5|9057|9047|7
1629301040000|2021-08-18 15:37:20|9057.8|9047.8|9057|9047|9057.8|9047.8|9056.5|9046.5|6
1629301050000|2021-08-18 15:37:30|9056.5|9046.5|9056|9046|9056.8|9046.8|9056|9046|6
1629301060000|2021-08-18 15:37:40|9055.5|9045.5|9056|9046|9056|9046|9055.5|9045.5|2
1629301070000|2021-08-18 15:37:50|9055.5|9045.5|9055|9045|9055.5|9045.5|9055|9045|4
1629301080000|2021-08-18 15:38:00|9055.8|9045.8|9054.3|9044.3|9055.8|9045.8|9054|9044|7
1629301090000|2021-08-18 15:38:10|9053.8|9043.8|9052|9042|9053.8|9043.8|9051.5|9041.5|8
1629301100000|2021-08-18 15:38:20|9052.5|9042.5|9054.3|9044.3|9054.8|9044.8|9052.5|9042.5|9
1629301110000|2021-08-18 15:38:30|9054.8|9044.8|9054.3|9044.3|9054.8|9044.8|9054|9044|5
1629301120000|2021-08-18 15:38:40|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1629301130000|2021-08-18 15:38:50|9054|9044|9052.3|9042.3|9054|9044|9051.5|9041.5|15
1629301140000|2021-08-18 15:39:00|9052|9042|9051.8|9041.8|9052|9042|9050.3|9040.3|10
1629301150000|2021-08-18 15:39:10|9051.5|9041.5|9049.8|9039.8|9051.5|9041.5|9049.3|9039.3|8
1629301160000|2021-08-18 15:39:20|9050.3|9040.3|9049.3|9039.3|9050.3|9040.3|9048.5|9038.5|11
1629301170000|2021-08-18 15:39:30|9048.5|9038.5|9048.8|9038.8|9049.3|9039.3|9048.5|9038.5|6
1629301180000|2021-08-18 15:39:40|9049.3|9039.3|9049.8|9039.8|9049.8|9039.8|9048.5|9038.5|9
1629301190000|2021-08-18 15:39:50|9050|9040|9050.5|9040.5|9050.5|9040.5|9050|9040|2
1629301200000|2021-08-18 15:40:00|9050.3|9040.3|9050.8|9040.8|9051.8|9041.8|9050|9040|6
1629301210000|2021-08-18 15:40:10|9051|9041|9053.3|9043.3|9053.3|9043.3|9051|9041|11
1629301220000|2021-08-18 15:40:20|9052.5|9042.5|9050.8|9040.8|9052.5|9042.5|9050.8|9040.8|8
1629301230000|2021-08-18 15:40:30|9050.5|9040.5|9049.8|9039.8|9050.8|9040.8|9049.8|9039.8|10
1629301240000|2021-08-18 15:40:40|9050|9040|9049|9039|9050.3|9040.3|9048.5|9038.5|5
1629301250000|2021-08-18 15:40:50|9048.8|9038.8|9049|9039|9049.3|9039.3|9048.3|9038.3|10
1629301260000|2021-08-18 15:41:00|9050|9040|9048.8|9038.8|9050|9040|9047.3|9037.3|14
1629301270000|2021-08-18 15:41:10|9048.5|9038.5|9049|9039|9049|9039|9048.5|9038.5|3
1629301280000|2021-08-18 15:41:20|9048.8|9038.8|9048|9038|9049|9039|9047.5|9037.5|11
1629301290000|2021-08-18 15:41:30|9047.8|9037.8|9046.8|9036.8|9049|9039|9046.8|9036.8|17
1629301300000|2021-08-18 15:41:40|9046.5|9036.5|9048|9038|9048.8|9038.8|9046.5|9036.5|11
1629301310000|2021-08-18 15:41:50|9047.8|9037.8|9047.8|9037.8|9048.5|9038.5|9047.8|9037.8|8
1629301320000|2021-08-18 15:42:00|9047.5|9037.5|9047|9037|9047.5|9037.5|9047|9037|5
1629301330000|2021-08-18 15:42:10|9046.8|9036.8|9047.8|9037.8|9047.8|9037.8|9046.5|9036.5|10
1629301340000|2021-08-18 15:42:20|9048|9038|9045.8|9035.8|9048|9038|9045.5|9035.5|7
1629301350000|2021-08-18 15:42:30|9046|9036|9045.8|9035.8|9046|9036|9045|9035|7
1629301360000|2021-08-18 15:42:40|9046|9036|9046.5|9036.5|9048.5|9038.5|9046|9036|15
1629301370000|2021-08-18 15:42:50|9046.3|9036.3|9045.5|9035.5|9046.3|9036.3|9045.5|9035.5|2
1629301380000|2021-08-18 15:43:00|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|1
1629301390000|2021-08-18 15:43:10|9045|9035|9044|9034|9045.5|9035.5|9043.3|9033.3|10
1629301400000|2021-08-18 15:43:20|9043.8|9033.8|9044.8|9034.8|9045|9035|9043|9033|11
1629301410000|2021-08-18 15:43:30|9044.5|9034.5|9044.5|9034.5|9044.8|9034.8|9044|9034|10
1629301420000|2021-08-18 15:43:40|9044.3|9034.3|9044.3|9034.3|9044.3|9034.3|9043.5|9033.5|6
1629301430000|2021-08-18 15:43:50|9043.8|9033.8|9043.3|9033.3|9043.8|9033.8|9042.8|9032.8|5
1629301440000|2021-08-18 15:44:00|9042.8|9032.8|9042.5|9032.5|9043.5|9033.5|9042.5|9032.5|9
1629301450000|2021-08-18 15:44:10|9042.8|9032.8|9042.5|9032.5|9042.8|9032.8|9042.5|9032.5|2
1629301470000|2021-08-18 15:44:30|9042|9032|9042.5|9032.5|9043.8|9033.8|9041.8|9031.8|10
1629301490000|2021-08-18 15:44:50|9042|9032|9041|9031|9042|9032|9038.5|9028.5|9
1629301500000|2021-08-18 15:45:00|9042|9032|9039.3|9029.3|9042|9032|9039.3|9029.3|8
1629301510000|2021-08-18 15:45:10|9039|9029|9039.8|9029.8|9039.8|9029.8|9038|9028|10
1629301520000|2021-08-18 15:45:20|9039|9029|9039|9029|9039.3|9029.3|9039|9029|3
1629301530000|2021-08-18 15:45:30|9040.3|9030.3|9043|9033|9043.8|9033.8|9040.3|9030.3|11
1629301540000|2021-08-18 15:45:40|9042.8|9032.8|9044.8|9034.8|9045|9035|9042.8|9032.8|10
1629301550000|2021-08-18 15:45:50|9045|9035|9045.5|9035.5|9045.5|9035.5|9043.8|9033.8|14
1629301560000|2021-08-18 15:46:00|9045.8|9035.8|9047|9037|9047|9037|9045.5|9035.5|6
1629301570000|2021-08-18 15:46:10|9047.3|9037.3|9050|9040|9050.3|9040.3|9047.3|9037.3|13
1629301580000|2021-08-18 15:46:20|9049.3|9039.3|9050.8|9040.8|9051|9041|9049.3|9039.3|10
1629301590000|2021-08-18 15:46:30|9051|9041|9052.5|9042.5|9052.5|9042.5|9051|9041|9
1629301600000|2021-08-18 15:46:40|9052.8|9042.8|9051.3|9041.3|9052.8|9042.8|9051.3|9041.3|4
1629301610000|2021-08-18 15:46:50|9051|9041|9048|9038|9051|9041|9048|9038|11
1629301620000|2021-08-18 15:47:00|9048.3|9038.3|9047.8|9037.8|9049.8|9039.8|9047.8|9037.8|9
1629301630000|2021-08-18 15:47:10|9048|9038|9047|9037|9049|9039|9046.5|9036.5|10
1629301640000|2021-08-18 15:47:20|9046.8|9036.8|9048.5|9038.5|9048.5|9038.5|9046|9036|9
1629301650000|2021-08-18 15:47:30|9048.8|9038.8|9046.8|9036.8|9049|9039|9046.8|9036.8|9
1629301660000|2021-08-18 15:47:40|9047|9037|9045.5|9035.5|9047|9037|9045|9035|6
1629301670000|2021-08-18 15:47:50|9045.8|9035.8|9047|9037|9047|9037|9045.5|9035.5|11
1629301680000|2021-08-18 15:48:00|9047.3|9037.3|9046.5|9036.5|9048.5|9038.5|9046|9036|17
1629301690000|2021-08-18 15:48:10|9046.3|9036.3|9045.5|9035.5|9046.5|9036.5|9045.5|9035.5|7
1629301700000|2021-08-18 15:48:20|9045.8|9035.8|9047|9037|9047|9037|9045.5|9035.5|6
1629301710000|2021-08-18 15:48:30|9046.8|9036.8|9045.5|9035.5|9046.8|9036.8|9045.5|9035.5|7
1629301720000|2021-08-18 15:48:40|9045.8|9035.8|9046|9036|9046.3|9036.3|9045.5|9035.5|5
1629301730000|2021-08-18 15:48:50|9045.8|9035.8|9047.3|9037.3|9047.3|9037.3|9045.5|9035.5|8
1629301740000|2021-08-18 15:49:00|9048.3|9038.3|9049.8|9039.8|9049.8|9039.8|9047.8|9037.8|9
1629301750000|2021-08-18 15:49:10|9049|9039|9048.3|9038.3|9049|9039|9048|9038|11
1629301760000|2021-08-18 15:49:20|9048|9038|9048.5|9038.5|9048.5|9038.5|9047.5|9037.5|7
1629301770000|2021-08-18 15:49:30|9048.3|9038.3|9048.8|9038.8|9048.8|9038.8|9047.8|9037.8|6
1629301780000|2021-08-18 15:49:40|9049|9039|9047.8|9037.8|9049.5|9039.5|9047.8|9037.8|11
1629301790000|2021-08-18 15:49:50|9048.5|9038.5|9048.3|9038.3|9049.8|9039.8|9048.3|9038.3|11
1629301800000|2021-08-18 15:50:00|9048|9038|9048|9038|9048|9038|9048|9038|1
1629301810000|2021-08-18 15:50:10|9047.8|9037.8|9044|9034|9047.8|9037.8|9043.8|9033.8|12
1629301820000|2021-08-18 15:50:20|9043.5|9033.5|9040|9030|9044|9034|9040|9030|7
1629301830000|2021-08-18 15:50:30|9039.8|9029.8|9039.8|9029.8|9040|9030|9039.5|9029.5|6
1629301840000|2021-08-18 15:50:40|9040.3|9030.3|9042|9032|9042.8|9032.8|9040.3|9030.3|13
1629301850000|2021-08-18 15:50:50|9041.8|9031.8|9041.8|9031.8|9041.8|9031.8|9041.5|9031.5|3
1629301860000|2021-08-18 15:51:00|9041.5|9031.5|9038.3|9028.3|9041.8|9031.8|9037.8|9027.8|17
1629301870000|2021-08-18 15:51:10|9038.8|9028.8|9038.8|9028.8|9039.5|9029.5|9037.8|9027.8|10
1629301880000|2021-08-18 15:51:20|9038.5|9028.5|9040.5|9030.5|9040.5|9030.5|9037.5|9027.5|12
1629301890000|2021-08-18 15:51:30|9040.8|9030.8|9042.3|9032.3|9042.3|9032.3|9040.8|9030.8|8
1629301900000|2021-08-18 15:51:40|9042.5|9032.5|9040.8|9030.8|9042.8|9032.8|9040.8|9030.8|8
1629301910000|2021-08-18 15:51:50|9041|9031|9040|9030|9041.5|9031.5|9039.3|9029.3|12
1629301920000|2021-08-18 15:52:00|9039.8|9029.8|9040.8|9030.8|9041|9031|9039.8|9029.8|5
1629301930000|2021-08-18 15:52:10|9041|9031|9040.5|9030.5|9043.3|9033.3|9040.5|9030.5|8
1629301940000|2021-08-18 15:52:20|9040.3|9030.3|9040.3|9030.3|9040.3|9030.3|9040.3|9030.3|1
1629301950000|2021-08-18 15:52:30|9039.8|9029.8|9040|9030|9040|9030|9039.8|9029.8|2
1629301960000|2021-08-18 15:52:40|9040.3|9030.3|9042.3|9032.3|9042.5|9032.5|9040.3|9030.3|5
1629301970000|2021-08-18 15:52:50|9041.8|9031.8|9043.5|9033.5|9043.5|9033.5|9041.3|9031.3|7
1629301980000|2021-08-18 15:53:00|9043|9033|9043.5|9033.5|9043.5|9033.5|9041.5|9031.5|10
1629301990000|2021-08-18 15:53:10|9043.8|9033.8|9043.8|9033.8|9043.8|9033.8|9043.5|9033.5|5
1629302000000|2021-08-18 15:53:20|9043.3|9033.3|9042|9032|9043.3|9033.3|9042|9032|2
1629302010000|2021-08-18 15:53:30|9042.5|9032.5|9042.5|9032.5|9042.5|9032.5|9042|9032|3
1629302020000|2021-08-18 15:53:40|9043|9033|9044.5|9034.5|9044.8|9034.8|9042.3|9032.3|11
1629302030000|2021-08-18 15:53:50|9044.3|9034.3|9044.5|9034.5|9044.5|9034.5|9044.3|9034.3|4
1629302040000|2021-08-18 15:54:00|9044.8|9034.8|9043.8|9033.8|9045|9035|9043.8|9033.8|11
1629302050000|2021-08-18 15:54:10|9043.5|9033.5|9044.5|9034.5|9044.5|9034.5|9043.3|9033.3|6
1629302060000|2021-08-18 15:54:20|9044.8|9034.8|9045.8|9035.8|9047.3|9037.3|9044.8|9034.8|9
1629302070000|2021-08-18 15:54:30|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|1
1629302080000|2021-08-18 15:54:40|9045.8|9035.8|9045.5|9035.5|9045.8|9035.8|9045.5|9035.5|2
1629302090000|2021-08-18 15:54:50|9045.8|9035.8|9046|9036|9047.5|9037.5|9045.8|9035.8|6
1629302100000|2021-08-18 15:55:00|9045.5|9035.5|9046|9036|9046|9036|9045.5|9035.5|5
1629302110000|2021-08-18 15:55:10|9045.8|9035.8|9045.5|9035.5|9046|9036|9045.5|9035.5|7
1629302120000|2021-08-18 15:55:20|9045|9035|9044|9034|9045.5|9035.5|9044|9034|10
1629302130000|2021-08-18 15:55:30|9044.5|9034.5|9044.5|9034.5|9044.8|9034.8|9044.3|9034.3|5
1629302140000|2021-08-18 15:55:40|9045.8|9035.8|9045.8|9035.8|9046.8|9036.8|9045.8|9035.8|5
1629302150000|2021-08-18 15:55:50|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|9045.5|9035.5|1
1629302160000|2021-08-18 15:56:00|9045.3|9035.3|9046.8|9036.8|9046.8|9036.8|9044.8|9034.8|5
1629302170000|2021-08-18 15:56:10|9047|9037|9047.3|9037.3|9047.3|9037.3|9047|9037|2
1629302180000|2021-08-18 15:56:20|9047|9037|9047.3|9037.3|9047.3|9037.3|9047|9037|2
1629302190000|2021-08-18 15:56:30|9047|9037|9047|9037|9047|9037|9047|9037|1
1629302200000|2021-08-18 15:56:40|9047.3|9037.3|9047.3|9037.3|9047.3|9037.3|9046.3|9036.3|4
1629302220000|2021-08-18 15:57:00|9047|9037|9047|9037|9047|9037|9047|9037|1
1629302230000|2021-08-18 15:57:10|9047.3|9037.3|9047|9037|9047.3|9037.3|9047|9037|2
1629302240000|2021-08-18 15:57:20|9047.3|9037.3|9047.3|9037.3|9048.3|9038.3|9047.3|9037.3|3
1629302250000|2021-08-18 15:57:30|9047.5|9037.5|9050.8|9040.8|9050.8|9040.8|9047.5|9037.5|4
1629302260000|2021-08-18 15:57:40|9051|9041|9051|9041|9051|9041|9050.5|9040.5|7
1629302270000|2021-08-18 15:57:50|9051.5|9041.5|9052.3|9042.3|9052.5|9042.5|9051.3|9041.3|6
1629302280000|2021-08-18 15:58:00|9052|9042|9054|9044|9054|9044|9052|9042|5
1629302290000|2021-08-18 15:58:10|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|9054|9044|5
1629302300000|2021-08-18 15:58:20|9054|9044|9054.3|9044.3|9054.3|9044.3|9053.3|9043.3|8
1629302320000|2021-08-18 15:58:40|9054|9044|9054|9044|9054|9044|9053.8|9043.8|7
1629302330000|2021-08-18 15:58:50|9053.3|9043.3|9051.8|9041.8|9053.3|9043.3|9051.8|9041.8|6
1629302340000|2021-08-18 15:59:00|9051.5|9041.5|9051.3|9041.3|9052|9042|9051.3|9041.3|6
1629302350000|2021-08-18 15:59:10|9051.5|9041.5|9052|9042|9052|9042|9051.5|9041.5|4
1629302360000|2021-08-18 15:59:20|9051.5|9041.5|9052|9042|9052|9042|9051.3|9041.3|3
1629302380000|2021-08-18 15:59:40|9051.3|9041.3|9049.5|9039.5|9051.5|9041.5|9049.5|9039.5|7
1629302390000|2021-08-18 15:59:50|9049.8|9039.8|9051.8|9041.8|9052|9042|9049.8|9039.8|6
1629302400000|2021-08-18 16:00:00|9051.5|9041.5|9050.3|9040.3|9051.8|9041.8|9050.3|9040.3|6
1629302420000|2021-08-18 16:00:20|9050|9040|9048.3|9038.3|9050|9040|9048.3|9038.3|5
1629302430000|2021-08-18 16:00:30|9047.8|9037.8|9050|9040|9050.3|9040.3|9047.8|9037.8|7
1629302440000|2021-08-18 16:00:40|9050.3|9040.3|9051|9041|9051|9041|9050|9040|4
1629302450000|2021-08-18 16:00:50|9051.3|9041.3|9054|9044|9054|9044|9051.3|9041.3|9
1629302460000|2021-08-18 16:01:00|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|1
1629302480000|2021-08-18 16:01:20|9053.5|9043.5|9053.3|9043.3|9053.8|9043.8|9052|9042|10
1629302500000|2021-08-18 16:01:40|9053.5|9043.5|9054|9044|9054|9044|9053.5|9043.5|2
1629302510000|2021-08-18 16:01:50|9054.8|9044.8|9054.8|9044.8|9054.8|9044.8|9054.8|9044.8|1
1629302530000|2021-08-18 16:02:10|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|1
1629302550000|2021-08-18 16:02:30|9053|9043|9053|9043|9053|9043|9053|9043|1
1629302560000|2021-08-18 16:02:40|9053.5|9043.5|9053.8|9043.8|9053.8|9043.8|9053.5|9043.5|2
1629302570000|2021-08-18 16:02:50|9053|9043|9054.3|9044.3|9054.5|9044.5|9053|9043|4
1629302580000|2021-08-18 16:03:00|9054|9044|9053|9043|9054.3|9044.3|9053|9043|7
1629302590000|2021-08-18 16:03:10|9052.4|9042.4|9052.6|9042.6|9052.6|9042.6|9052.4|9042.4|2
1629302600000|2021-08-18 16:03:20|9052.4|9042.4|9051.3|9041.3|9052.4|9042.4|9051.3|9041.3|3
1629302610000|2021-08-18 16:03:30|9050.9|9040.9|9051.1|9041.1|9051.1|9041.1|9050.9|9040.9|2
1629302620000|2021-08-18 16:03:40|9050.9|9040.9|9051.3|9041.3|9051.3|9041.3|9050.8|9040.8|6
1629302630000|2021-08-18 16:03:50|9050.9|9040.9|9050.8|9040.8|9051|9041|9049.9|9039.9|7
1629302640000|2021-08-18 16:04:00|9051|9041|9052.1|9042.1|9052.1|9042.1|9051|9041|5
1629302650000|2021-08-18 16:04:10|9052|9042|9052|9042|9052.1|9042.1|9051|9041|9
1629302660000|2021-08-18 16:04:20|9052.1|9042.1|9051.8|9041.8|9052.1|9042.1|9051.6|9041.6|3
1629302670000|2021-08-18 16:04:30|9052|9042|9053.4|9043.4|9053.4|9043.4|9052|9042|2
1629302680000|2021-08-18 16:04:40|9053.1|9043.1|9052.4|9042.4|9053.1|9043.1|9052.4|9042.4|4
1629302690000|2021-08-18 16:04:50|9052.3|9042.3|9052.1|9042.1|9052.6|9042.6|9052.1|9042.1|3
1629302710000|2021-08-18 16:05:10|9051.9|9041.9|9051.9|9041.9|9052.1|9042.1|9051.6|9041.6|6
1629302720000|2021-08-18 16:05:20|9052.6|9042.6|9052.5|9042.5|9052.6|9042.6|9052.4|9042.4|4
1629302730000|2021-08-18 16:05:30|9052.1|9042.1|9051.9|9041.9|9052.5|9042.5|9051.9|9041.9|3
1629302740000|2021-08-18 16:05:40|9051.5|9041.5|9053.1|9043.1|9053.4|9043.4|9051.4|9041.4|13
1629302750000|2021-08-18 16:05:50|9052.9|9042.9|9053.4|9043.4|9053.4|9043.4|9052.9|9042.9|9
1629302760000|2021-08-18 16:06:00|9053.3|9043.3|9053.3|9043.3|9053.4|9043.4|9052.9|9042.9|9
1629302770000|2021-08-18 16:06:10|9053.4|9043.4|9052.9|9042.9|9053.4|9043.4|9052.9|9042.9|5
1629302780000|2021-08-18 16:06:20|9052.6|9042.6|9053.1|9043.1|9053.1|9043.1|9052.4|9042.4|9
1629302790000|2021-08-18 16:06:30|9053.3|9043.3|9053.5|9043.5|9053.5|9043.5|9053.3|9043.3|2
1629302800000|2021-08-18 16:06:40|9053|9043|9053.3|9043.3|9053.5|9043.5|9053|9043|3
1629302810000|2021-08-18 16:06:50|9053.5|9043.5|9053.3|9043.3|9053.5|9043.5|9053.3|9043.3|2
1629302820000|2021-08-18 16:07:00|9053.5|9043.5|9053.3|9043.3|9053.5|9043.5|9053|9043|3
1629302830000|2021-08-18 16:07:10|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1629302840000|2021-08-18 16:07:20|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|1
1629302850000|2021-08-18 16:07:30|9053.5|9043.5|9052.6|9042.6|9053.5|9043.5|9052.6|9042.6|4
1629302860000|2021-08-18 16:07:40|9052.9|9042.9|9054.4|9044.4|9054.4|9044.4|9052.9|9042.9|6
1629302870000|2021-08-18 16:07:50|9054.1|9044.1|9053.5|9043.5|9054.1|9044.1|9053.3|9043.3|4
1629302880000|2021-08-18 16:08:00|9053.8|9043.8|9052.9|9042.9|9053.8|9043.8|9052.9|9042.9|3
1629302890000|2021-08-18 16:08:10|9052.5|9042.5|9052.3|9042.3|9052.5|9042.5|9052|9042|4
1629302900000|2021-08-18 16:08:20|9051.4|9041.4|9051.1|9041.1|9051.4|9041.4|9050.9|9040.9|9
1629302910000|2021-08-18 16:08:30|9051.3|9041.3|9052.4|9042.4|9052.4|9042.4|9051.3|9041.3|2
1629302930000|2021-08-18 16:08:50|9052.6|9042.6|9053.4|9043.4|9053.4|9043.4|9052.6|9042.6|3
1629302940000|2021-08-18 16:09:00|9053.1|9043.1|9052.6|9042.6|9053.1|9043.1|9052.6|9042.6|5
1629302950000|2021-08-18 16:09:10|9052.4|9042.4|9052.6|9042.6|9052.6|9042.6|9052.4|9042.4|2
1629302970000|2021-08-18 16:09:30|9052.4|9042.4|9051.6|9041.6|9052.4|9042.4|9051.3|9041.3|10
1629302980000|2021-08-18 16:09:40|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|9051.4|9041.4|1
1629302990000|2021-08-18 16:09:50|9050.5|9040.5|9049.9|9039.9|9050.5|9040.5|9049.9|9039.9|2
1629303010000|2021-08-18 16:10:10|9049.1|9039.1|9049.1|9039.1|9049.1|9039.1|9049|9039|3
1629303030000|2021-08-18 16:10:30|9049.3|9039.3|9049|9039|9049.3|9039.3|9049|9039|2
1629303100000|2021-08-18 16:11:40|9049.4|9039.4|9049|9039|9049.4|9039.4|9049|9039|2
1629303110000|2021-08-18 16:11:50|9049.4|9039.4|9049|9039|9049.5|9039.5|9049|9039|5
1629303120000|2021-08-18 16:12:00|9048.9|9038.9|9048.9|9038.9|9048.9|9038.9|9048.1|9038.1|4
1629303140000|2021-08-18 16:12:20|9048.5|9038.5|9048.9|9038.9|9048.9|9038.9|9048.5|9038.5|2
1629303160000|2021-08-18 16:12:40|9049|9039|9049|9039|9049|9039|9049|9039|1
1629303170000|2021-08-18 16:12:50|9048.9|9038.9|9048.5|9038.5|9048.9|9038.9|9048.5|9038.5|2
1629303180000|2021-08-18 16:13:00|9049|9039|9049|9039|9049|9039|9049|9039|1
1629303190000|2021-08-18 16:13:10|9048.5|9038.5|9048.3|9038.3|9048.5|9038.5|9048.3|9038.3|2
1629303210000|2021-08-18 16:13:30|9048.4|9038.4|9048.3|9038.3|9048.5|9038.5|9048.3|9038.3|4
1629303230000|2021-08-18 16:13:50|9048.6|9038.6|9048.3|9038.3|9048.6|9038.6|9048.3|9038.3|2
1629303240000|2021-08-18 16:14:00|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|9047.8|9037.8|1
1629303250000|2021-08-18 16:14:10|9047.5|9037.5|9047.3|9037.3|9047.5|9037.5|9047.3|9037.3|2
1629303260000|2021-08-18 16:14:20|9047.1|9037.1|9046.8|9036.8|9047.1|9037.1|9046.8|9036.8|2
1629303270000|2021-08-18 16:14:30|9047.3|9037.3|9047.3|9037.3|9047.3|9037.3|9047.3|9037.3|1
1629303280000|2021-08-18 16:14:40|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|1
1629303290000|2021-08-18 16:14:50|9046.5|9036.5|9047|9037|9047|9037|9046.5|9036.5|3
1629303300000|2021-08-18 16:15:00|9047.3|9037.3|9047.3|9037.3|9047.3|9037.3|9047.3|9037.3|1
1629303310000|2021-08-18 16:15:10|9047.1|9037.1|9045.4|9035.4|9047.1|9037.1|9045.4|9035.4|5
1629303330000|2021-08-18 16:15:30|9044.5|9034.5|9043.5|9033.5|9044.8|9034.8|9043.5|9033.5|8
1629303340000|2021-08-18 16:15:40|9043.3|9033.3|9042.1|9032.1|9043.3|9033.3|9042|9032|6
1629303350000|2021-08-18 16:15:50|9042.5|9032.5|9042.5|9032.5|9042.9|9032.9|9042|9032|8
1629303360000|2021-08-18 16:16:00|9042.4|9032.4|9042.1|9032.1|9042.4|9032.4|9040.8|9030.8|10
1629303370000|2021-08-18 16:16:10|9042|9032|9040.6|9030.6|9042.3|9032.3|9040.6|9030.6|11
1629303380000|2021-08-18 16:16:20|9041|9031|9041.6|9031.6|9041.8|9031.8|9040.6|9030.6|12
1629303390000|2021-08-18 16:16:30|9041.4|9031.4|9041.3|9031.3|9041.4|9031.4|9041.3|9031.3|2
1629303400000|2021-08-18 16:16:40|9040.9|9030.9|9041.4|9031.4|9041.6|9031.6|9040.6|9030.6|13
1629303410000|2021-08-18 16:16:50|9041.1|9031.1|9041.3|9031.3|9041.4|9031.4|9041.1|9031.1|3
1629303420000|2021-08-18 16:17:00|9041.4|9031.4|9039.6|9029.6|9041.4|9031.4|9039.4|9029.4|11
1629303430000|2021-08-18 16:17:10|9039.1|9029.1|9042|9032|9042|9032|9039.1|9029.1|11
1629303440000|2021-08-18 16:17:20|9041.8|9031.8|9040.4|9030.4|9041.8|9031.8|9039.3|9029.3|10
1629303450000|2021-08-18 16:17:30|9039.8|9029.8|9039.1|9029.1|9040.4|9030.4|9038.6|9028.6|11
1629303460000|2021-08-18 16:17:40|9039.3|9029.3|9040|9030|9040|9030|9039.3|9029.3|3
1629303470000|2021-08-18 16:17:50|9039.6|9029.6|9039.1|9029.1|9039.6|9029.6|9038.8|9028.8|5
1629303480000|2021-08-18 16:18:00|9039.5|9029.5|9039.3|9029.3|9040.4|9030.4|9039.1|9029.1|5
1629303490000|2021-08-18 16:18:10|9039|9029|9039.3|9029.3|9040.1|9030.1|9039|9029|7
1629303500000|2021-08-18 16:18:20|9039.5|9029.5|9041|9031|9041|9031|9039.3|9029.3|11
1629303510000|2021-08-18 16:18:30|9041.1|9031.1|9041.5|9031.5|9041.5|9031.5|9041.1|9031.1|3
1629303530000|2021-08-18 16:18:50|9041.3|9031.3|9041.8|9031.8|9042|9032|9041.3|9031.3|5
1629303540000|2021-08-18 16:19:00|9041.3|9031.3|9042.9|9032.9|9042.9|9032.9|9041.3|9031.3|5
1629303550000|2021-08-18 16:19:10|9043|9033|9042.6|9032.6|9044.3|9034.3|9042.5|9032.5|5
1629303560000|2021-08-18 16:19:20|9042.5|9032.5|9042.6|9032.6|9042.6|9032.6|9042.4|9032.4|3
1629303570000|2021-08-18 16:19:30|9041.4|9031.4|9041.6|9031.6|9041.9|9031.9|9041.4|9031.4|3
1629303580000|2021-08-18 16:19:40|9041.4|9031.4|9040.6|9030.6|9041.6|9031.6|9040.6|9030.6|5
1629303590000|2021-08-18 16:19:50|9040.9|9030.9|9041.4|9031.4|9041.6|9031.6|9040.6|9030.6|5
1629303600000|2021-08-18 16:20:00|9041.1|9031.1|9041.6|9031.6|9041.6|9031.6|9040.9|9030.9|11
1629303610000|2021-08-18 16:20:10|9041.3|9031.3|9040.4|9030.4|9041.8|9031.8|9040.4|9030.4|7
1629303630000|2021-08-18 16:20:30|9040.3|9030.3|9039.6|9029.6|9040.3|9030.3|9039.1|9029.1|9
1629303640000|2021-08-18 16:20:40|9039.4|9029.4|9039.5|9029.5|9039.9|9029.9|9039.4|9029.4|8
1629303650000|2021-08-18 16:20:50|9039.8|9029.8|9039.9|9029.9|9040.1|9030.1|9039.3|9029.3|9
1629303660000|2021-08-18 16:21:00|9040.1|9030.1|9040.6|9030.6|9040.6|9030.6|9040.1|9030.1|3
1629303670000|2021-08-18 16:21:10|9041|9031|9040.8|9030.8|9041|9031|9040.5|9030.5|4
1629303680000|2021-08-18 16:21:20|9040.4|9030.4|9040.8|9030.8|9041.3|9031.3|9040.4|9030.4|6
1629303690000|2021-08-18 16:21:30|9040.6|9030.6|9040.8|9030.8|9041.1|9031.1|9040.4|9030.4|10
1629303700000|2021-08-18 16:21:40|9040.6|9030.6|9040.6|9030.6|9040.6|9030.6|9040.6|9030.6|1
1629303710000|2021-08-18 16:21:50|9040.8|9030.8|9041|9031|9041|9031|9040.8|9030.8|2
1629303720000|2021-08-18 16:22:00|9040.9|9030.9|9041.3|9031.3|9041.3|9031.3|9040.6|9030.6|5
1629303730000|2021-08-18 16:22:10|9041.5|9031.5|9042.5|9032.5|9042.5|9032.5|9041|9031|5
1629303750000|2021-08-18 16:22:30|9042.4|9032.4|9042.4|9032.4|9042.4|9032.4|9042.4|9032.4|1
1629303770000|2021-08-18 16:22:50|9042.3|9032.3|9041.1|9031.1|9042.3|9032.3|9040.6|9030.6|4
1629303780000|2021-08-18 16:23:00|9040.9|9030.9|9042|9032|9042.1|9032.1|9040.9|9030.9|5
1629303790000|2021-08-18 16:23:10|9041.6|9031.6|9041|9031|9041.6|9031.6|9040.9|9030.9|5
1629303810000|2021-08-18 16:23:30|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|9040.6|9030.6|3
1629303820000|2021-08-18 16:23:40|9040.8|9030.8|9041.1|9031.1|9041.6|9031.6|9040.1|9030.1|12
1629303830000|2021-08-18 16:23:50|9041|9031|9039.8|9029.8|9041|9031|9039.8|9029.8|4
1629303840000|2021-08-18 16:24:00|9039.6|9029.6|9038.9|9028.9|9039.6|9029.6|9038.9|9028.9|5
1629303850000|2021-08-18 16:24:10|9038.6|9028.6|9038.5|9028.5|9038.6|9028.6|9038.5|9028.5|2
1629303860000|2021-08-18 16:24:20|9038.4|9028.4|9037.8|9027.8|9038.4|9028.4|9037.8|9027.8|2
1629303870000|2021-08-18 16:24:30|9037.5|9027.5|9037.3|9027.3|9037.8|9027.8|9037.3|9027.3|4
1629303890000|2021-08-18 16:24:50|9037|9027|9037|9027|9037|9027|9037|9027|1
1629303900000|2021-08-18 16:25:00|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036|9026|3
1629303910000|2021-08-18 16:25:10|9036|9026|9036|9026|9036|9026|9036|9026|1
1629303920000|2021-08-18 16:25:20|9035.8|9025.8|9032|9022|9036|9026|9032|9022|6
1629303940000|2021-08-18 16:25:40|9032.1|9022.1|9033.1|9023.1|9033.3|9023.3|9032.1|9022.1|5
1629303950000|2021-08-18 16:25:50|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|1
1629303960000|2021-08-18 16:26:00|9032.9|9022.9|9033.3|9023.3|9033.3|9023.3|9032.9|9022.9|3
1629303980000|2021-08-18 16:26:20|9033.4|9023.4|9035.8|9025.8|9035.8|9025.8|9033.4|9023.4|4
1629303990000|2021-08-18 16:26:30|9036|9026|9036|9026|9036|9026|9036|9026|1
1629304000000|2021-08-18 16:26:40|9036.5|9026.5|9034.3|9024.3|9036.5|9026.5|9034.1|9024.1|8
1629304010000|2021-08-18 16:26:50|9034.1|9024.1|9035.9|9025.9|9035.9|9025.9|9034.1|9024.1|13
1629304020000|2021-08-18 16:27:00|9035.8|9025.8|9036|9026|9036|9026|9035.8|9025.8|2
1629304030000|2021-08-18 16:27:10|9036.9|9026.9|9035.6|9025.6|9036.9|9026.9|9035.6|9025.6|6
1629304040000|2021-08-18 16:27:20|9035.9|9025.9|9038.6|9028.6|9038.6|9028.6|9035.9|9025.9|8
1629304050000|2021-08-18 16:27:30|9038.4|9028.4|9037.5|9027.5|9038.4|9028.4|9037.4|9027.4|5
1629304060000|2021-08-18 16:27:40|9037.1|9027.1|9036.8|9026.8|9037.5|9027.5|9036.8|9026.8|7
1629304070000|2021-08-18 16:27:50|9036.4|9026.4|9037.4|9027.4|9037.4|9027.4|9035.6|9025.6|7
1629304080000|2021-08-18 16:28:00|9037.3|9027.3|9037|9027|9037.3|9027.3|9037|9027|4
1629304090000|2021-08-18 16:28:10|9037.8|9027.8|9038.9|9028.9|9038.9|9028.9|9037.8|9027.8|4
1629304100000|2021-08-18 16:28:20|9039.1|9029.1|9040.6|9030.6|9040.6|9030.6|9039.1|9029.1|5
1629304110000|2021-08-18 16:28:30|9041|9031|9041.3|9031.3|9041.5|9031.5|9040.6|9030.6|12
1629304130000|2021-08-18 16:28:50|9041|9031|9041.5|9031.5|9041.9|9031.9|9041|9031|7
1629304140000|2021-08-18 16:29:00|9041.8|9031.8|9041.4|9031.4|9042.8|9032.8|9041.4|9031.4|8
1629304150000|2021-08-18 16:29:10|9041.1|9031.1|9040.5|9030.5|9041.1|9031.1|9040|9030|6
1629304160000|2021-08-18 16:29:20|9040.6|9030.6|9040.1|9030.1|9040.6|9030.6|9039.6|9029.6|6
1629304200000|2021-08-18 16:30:00|9040.3|9030.3|9040.1|9030.1|9040.3|9030.3|9040.1|9030.1|2
1629304210000|2021-08-18 16:30:10|9039.9|9029.9|9039|9029|9039.9|9029.9|9038.6|9028.6|5
1629304220000|2021-08-18 16:30:20|9039.3|9029.3|9040.1|9030.1|9041.3|9031.3|9039.3|9029.3|6
1629304230000|2021-08-18 16:30:30|9041.6|9031.6|9040.3|9030.3|9041.6|9031.6|9039.6|9029.6|4
1629304240000|2021-08-18 16:30:40|9040.6|9030.6|9040.1|9030.1|9040.8|9030.8|9038.8|9028.8|8
1629304250000|2021-08-18 16:30:50|9040.6|9030.6|9040.3|9030.3|9040.6|9030.6|9040.3|9030.3|2
1629304270000|2021-08-18 16:31:10|9040.4|9030.4|9040.4|9030.4|9040.6|9030.6|9040.3|9030.3|5
1629304280000|2021-08-18 16:31:20|9040.3|9030.3|9041.3|9031.3|9041.3|9031.3|9040.1|9030.1|9
1629304290000|2021-08-18 16:31:30|9040.9|9030.9|9040.6|9030.6|9040.9|9030.9|9040.3|9030.3|7
1629304310000|2021-08-18 16:31:50|9040.5|9030.5|9040.6|9030.6|9040.6|9030.6|9040.1|9030.1|4
1629304320000|2021-08-18 16:32:00|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|9040.6|9030.6|5
1629304340000|2021-08-18 16:32:20|9040.6|9030.6|9040.9|9030.9|9040.9|9030.9|9040.6|9030.6|2
1629304350000|2021-08-18 16:32:30|9040.6|9030.6|9041|9031|9041.6|9031.6|9040.6|9030.6|5
1629304360000|2021-08-18 16:32:40|9041.5|9031.5|9041.5|9031.5|9041.5|9031.5|9041.5|9031.5|1
1629304370000|2021-08-18 16:32:50|9041.6|9031.6|9041.6|9031.6|9041.6|9031.6|9041.6|9031.6|1
1629304380000|2021-08-18 16:33:00|9041.3|9031.3|9044.8|9034.8|9045.1|9035.1|9041|9031|10
1629304390000|2021-08-18 16:33:10|9045.5|9035.5|9045.3|9035.3|9045.6|9035.6|9045.3|9035.3|4
1629304400000|2021-08-18 16:33:20|9045.5|9035.5|9046|9036|9046|9036|9045.5|9035.5|2
1629304410000|2021-08-18 16:33:30|9046.3|9036.3|9046.5|9036.5|9046.5|9036.5|9046.3|9036.3|2
1629304420000|2021-08-18 16:33:40|9046.9|9036.9|9047|9037|9047.3|9037.3|9046.6|9036.6|7
1629304430000|2021-08-18 16:33:50|9047.3|9037.3|9048|9038|9048|9038|9046.8|9036.8|5
1629304440000|2021-08-18 16:34:00|9048.1|9038.1|9048.6|9038.6|9048.9|9038.9|9048|9038|6
1629304450000|2021-08-18 16:34:10|9048.4|9038.4|9046.6|9036.6|9048.4|9038.4|9046.6|9036.6|5
1629304480000|2021-08-18 16:34:40|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|1
1629304490000|2021-08-18 16:34:50|9046.9|9036.9|9047.4|9037.4|9047.4|9037.4|9046.9|9036.9|3
1629304500000|2021-08-18 16:35:00|9047.6|9037.6|9047|9037|9047.6|9037.6|9047|9037|3
1629304510000|2021-08-18 16:35:10|9047.1|9037.1|9046.9|9036.9|9047.1|9037.1|9046.9|9036.9|2
1629304520000|2021-08-18 16:35:20|9046.6|9036.6|9046|9036|9046.6|9036.6|9045.6|9035.6|6
1629304540000|2021-08-18 16:35:40|9045.9|9035.9|9045.6|9035.6|9045.9|9035.9|9045.6|9035.6|2
1629304550000|2021-08-18 16:35:50|9045.8|9035.8|9045.9|9035.9|9045.9|9035.9|9045.8|9035.8|2
1629304560000|2021-08-18 16:36:00|9045.8|9035.8|9046.4|9036.4|9046.4|9036.4|9045.8|9035.8|5
1629304580000|2021-08-18 16:36:20|9046.5|9036.5|9046.4|9036.4|9046.5|9036.5|9046.4|9036.4|2
1629304600000|2021-08-18 16:36:40|9046.5|9036.5|9046.5|9036.5|9046.5|9036.5|9046.5|9036.5|1
1629304610000|2021-08-18 16:36:50|9046.4|9036.4|9046.5|9036.5|9046.5|9036.5|9046.4|9036.4|2
1629304620000|2021-08-18 16:37:00|9046.4|9036.4|9046.5|9036.5|9046.5|9036.5|9046.4|9036.4|4
1629304630000|2021-08-18 16:37:10|9046.4|9036.4|9046.4|9036.4|9046.4|9036.4|9046.4|9036.4|1
1629304640000|2021-08-18 16:37:20|9046.5|9036.5|9046.5|9036.5|9046.5|9036.5|9046.5|9036.5|1
1629304650000|2021-08-18 16:37:30|9046.8|9036.8|9047.6|9037.6|9047.8|9037.8|9046.8|9036.8|6
1629304670000|2021-08-18 16:37:50|9048|9038|9049|9039|9049|9039|9048|9038|4
1629304680000|2021-08-18 16:38:00|9049.1|9039.1|9048.9|9038.9|9049.1|9039.1|9047.5|9037.5|8
1629304690000|2021-08-18 16:38:10|9049.3|9039.3|9048.8|9038.8|9049.3|9039.3|9048.8|9038.8|4
1629304700000|2021-08-18 16:38:20|9048.4|9038.4|9048.4|9038.4|9048.4|9038.4|9048.4|9038.4|1
1629304710000|2021-08-18 16:38:30|9048.1|9038.1|9047.9|9037.9|9048.1|9038.1|9047.9|9037.9|2
1629304730000|2021-08-18 16:38:50|9047.5|9037.5|9047.6|9037.6|9047.6|9037.6|9047.5|9037.5|2
1629304740000|2021-08-18 16:39:00|9047.9|9037.9|9049.3|9039.3|9049.3|9039.3|9047.9|9037.9|6
1629304750000|2021-08-18 16:39:10|9049.5|9039.5|9050.8|9040.8|9050.8|9040.8|9049.4|9039.4|11
1629304770000|2021-08-18 16:39:30|9051|9041|9051.3|9041.3|9051.3|9041.3|9050.8|9040.8|4
1629304780000|2021-08-18 16:39:40|9051|9041|9051.3|9041.3|9051.3|9041.3|9050.6|9040.6|4
1629304790000|2021-08-18 16:39:50|9051|9041|9052.6|9042.6|9052.9|9042.9|9051|9041|9
1629304800000|2021-08-18 16:40:00|9052.3|9042.3|9052|9042|9052.3|9042.3|9051.8|9041.8|4
1629304810000|2021-08-18 16:40:10|9051.8|9041.8|9051.8|9041.8|9052|9042|9051.8|9041.8|5
1629304820000|2021-08-18 16:40:20|9050.8|9040.8|9050.3|9040.3|9051|9041|9050.1|9040.1|10
1629304830000|2021-08-18 16:40:30|9050.5|9040.5|9049.8|9039.8|9051|9041|9049|9039|14
1629304850000|2021-08-18 16:40:50|9049.4|9039.4|9049.5|9039.5|9050.8|9040.8|9049.4|9039.4|8
1629304860000|2021-08-18 16:41:00|9049.6|9039.6|9050.6|9040.6|9051.6|9041.6|9049.6|9039.6|9
1629304870000|2021-08-18 16:41:10|9050.9|9040.9|9053|9043|9053|9043|9050.9|9040.9|6
1629304880000|2021-08-18 16:41:20|9053.6|9043.6|9053.9|9043.9|9053.9|9043.9|9053.6|9043.6|5
1629304890000|2021-08-18 16:41:30|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|9053.8|9043.8|1
1629304900000|2021-08-18 16:41:40|9053.9|9043.9|9054.3|9044.3|9054.3|9044.3|9053.9|9043.9|3
1629304950000|2021-08-18 16:42:30|9053|9043|9053.5|9043.5|9053.5|9043.5|9053|9043|2
1629304970000|2021-08-18 16:42:50|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|1
1629304990000|2021-08-18 16:43:10|9052.4|9042.4|9053.5|9043.5|9053.5|9043.5|9052.3|9042.3|4
1629305000000|2021-08-18 16:43:20|9052.9|9042.9|9053.5|9043.5|9053.5|9043.5|9052.9|9042.9|2
1629305010000|2021-08-18 16:43:30|9052.9|9042.9|9055.4|9045.4|9055.4|9045.4|9052.9|9042.9|5
1629305040000|2021-08-18 16:44:00|9055.8|9045.8|9055.8|9045.8|9055.8|9045.8|9055.8|9045.8|1
1629305050000|2021-08-18 16:44:10|9055.6|9045.6|9053.6|9043.6|9055.6|9045.6|9053.6|9043.6|7
1629305060000|2021-08-18 16:44:20|9052.9|9042.9|9053.6|9043.6|9053.6|9043.6|9052.9|9042.9|2
1629305070000|2021-08-18 16:44:30|9053.4|9043.4|9051.9|9041.9|9053.4|9043.4|9051.8|9041.8|7
1629305080000|2021-08-18 16:44:40|9051.5|9041.5|9051.1|9041.1|9052|9042|9051.1|9041.1|4
1629305090000|2021-08-18 16:44:50|9051|9041|9051.1|9041.1|9051.4|9041.4|9051|9041|4
1629305100000|2021-08-18 16:45:00|9051|9041|9050.9|9040.9|9051.1|9041.1|9050.9|9040.9|3
1629305110000|2021-08-18 16:45:10|9051|9041|9051|9041|9051|9041|9051|9041|1
1629305120000|2021-08-18 16:45:20|9050.9|9040.9|9051|9041|9051.1|9041.1|9050.8|9040.8|6
1629305130000|2021-08-18 16:45:30|9050.8|9040.8|9049.1|9039.1|9051.1|9041.1|9049.1|9039.1|6
1629305140000|2021-08-18 16:45:40|9049.4|9039.4|9051.4|9041.4|9051.4|9041.4|9049.4|9039.4|5
1629305150000|2021-08-18 16:45:50|9051.6|9041.6|9051.6|9041.6|9051.6|9041.6|9051.6|9041.6|1
1629305160000|2021-08-18 16:46:00|9052|9042|9052|9042|9052|9042|9052|9042|1
1629305170000|2021-08-18 16:46:10|9052.3|9042.3|9052.1|9042.1|9052.5|9042.5|9052.1|9042.1|3
1629305180000|2021-08-18 16:46:20|9052|9042|9052|9042|9052|9042|9051.8|9041.8|4
1629305190000|2021-08-18 16:46:30|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|1
1629305210000|2021-08-18 16:46:50|9052|9042|9051.6|9041.6|9053.1|9043.1|9051.6|9041.6|8
1629305220000|2021-08-18 16:47:00|9052.3|9042.3|9051.5|9041.5|9052.3|9042.3|9051.5|9041.5|2
1629305230000|2021-08-18 16:47:10|9051.1|9041.1|9050.5|9040.5|9051.1|9041.1|9050.5|9040.5|3
1629305240000|2021-08-18 16:47:20|9050.3|9040.3|9049.8|9039.8|9050.3|9040.3|9049.6|9039.6|3
1629305260000|2021-08-18 16:47:40|9049.3|9039.3|9050.6|9040.6|9050.6|9040.6|9049.3|9039.3|3
1629305270000|2021-08-18 16:47:50|9050.8|9040.8|9051.9|9041.9|9051.9|9041.9|9050.8|9040.8|2
1629305280000|2021-08-18 16:48:00|9052.1|9042.1|9052.3|9042.3|9052.3|9042.3|9052.1|9042.1|2
1629305330000|2021-08-18 16:48:50|9052.5|9042.5|9057.3|9047.3|9057.4|9047.4|9052.3|9042.3|10
1629305340000|2021-08-18 16:49:00|9057.1|9047.1|9056.4|9046.4|9057.3|9047.3|9056|9046|9
1629305350000|2021-08-18 16:49:10|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|1
1629305360000|2021-08-18 16:49:20|9056.5|9046.5|9057.9|9047.9|9058|9048|9056.5|9046.5|7
1629305370000|2021-08-18 16:49:30|9057.8|9047.8|9057.9|9047.9|9057.9|9047.9|9057.8|9047.8|4
1629305380000|2021-08-18 16:49:40|9057.4|9047.4|9057.8|9047.8|9058|9048|9056.6|9046.6|8
1629305390000|2021-08-18 16:49:50|9058.6|9048.6|9059.1|9049.1|9059.6|9049.6|9058.6|9048.6|10
1629305400000|2021-08-18 16:50:00|9059.4|9049.4|9059.6|9049.6|9059.6|9049.6|9059.1|9049.1|7
1629305410000|2021-08-18 16:50:10|9059.8|9049.8|9061.3|9051.3|9061.3|9051.3|9059.8|9049.8|5
1629305420000|2021-08-18 16:50:20|9061.1|9051.1|9060.3|9050.3|9061.1|9051.1|9059.6|9049.6|9
1629305430000|2021-08-18 16:50:30|9060|9050|9060.3|9050.3|9060.5|9050.5|9058.8|9048.8|12
1629305440000|2021-08-18 16:50:40|9060|9050|9059.9|9049.9|9060|9050|9059.6|9049.6|3
1629305450000|2021-08-18 16:50:50|9060.3|9050.3|9059.9|9049.9|9060.3|9050.3|9059.4|9049.4|5
1629305460000|2021-08-18 16:51:00|9060.3|9050.3|9059.6|9049.6|9060.3|9050.3|9059.6|9049.6|3
1629305470000|2021-08-18 16:51:10|9059.4|9049.4|9058.9|9048.9|9059.4|9049.4|9058.9|9048.9|4
1629305480000|2021-08-18 16:51:20|9058.8|9048.8|9057.9|9047.9|9058.8|9048.8|9057.9|9047.9|7
1629305490000|2021-08-18 16:51:30|9058.1|9048.1|9058.4|9048.4|9058.4|9048.4|9058.1|9048.1|2
1629305500000|2021-08-18 16:51:40|9058|9048|9058|9048|9058|9048|9058|9048|1
1629305510000|2021-08-18 16:51:50|9058.1|9048.1|9057.6|9047.6|9058.1|9048.1|9057.4|9047.4|8
1629305520000|2021-08-18 16:52:00|9058.1|9048.1|9057.8|9047.8|9058.1|9048.1|9057.5|9047.5|3
1629305540000|2021-08-18 16:52:20|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|9057.5|9047.5|1
1629305550000|2021-08-18 16:52:30|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|9057.3|9047.3|7
1629305560000|2021-08-18 16:52:40|9058|9048|9058|9048|9058|9048|9058|9048|1
1629305570000|2021-08-18 16:52:50|9057.8|9047.8|9058|9048|9058|9048|9057.8|9047.8|2
1629305580000|2021-08-18 16:53:00|9057.8|9047.8|9058.5|9048.5|9058.5|9048.5|9057.3|9047.3|5
1629305590000|2021-08-18 16:53:10|9058.3|9048.3|9057.8|9047.8|9058.3|9048.3|9057.5|9047.5|5
1629305610000|2021-08-18 16:53:30|9057.6|9047.6|9057.4|9047.4|9057.6|9047.6|9057.4|9047.4|2
1629305620000|2021-08-18 16:53:40|9057.8|9047.8|9057.5|9047.5|9057.8|9047.8|9057.3|9047.3|4
1629305630000|2021-08-18 16:53:50|9057|9047|9057.6|9047.6|9057.6|9047.6|9056.8|9046.8|6
1629305640000|2021-08-18 16:54:00|9057.1|9047.1|9056.9|9046.9|9057.8|9047.8|9056.9|9046.9|10
1629305650000|2021-08-18 16:54:10|9056.5|9046.5|9056.5|9046.5|9056.5|9046.5|9056.5|9046.5|1
1629305660000|2021-08-18 16:54:20|9055.8|9045.8|9055.9|9045.9|9055.9|9045.9|9055.8|9045.8|2
1629305670000|2021-08-18 16:54:30|9056.4|9046.4|9055.4|9045.4|9056.4|9046.4|9055.4|9045.4|6
1629305680000|2021-08-18 16:54:40|9055.6|9045.6|9056.3|9046.3|9056.3|9046.3|9055.6|9045.6|3
1629305690000|2021-08-18 16:54:50|9056.4|9046.4|9056.4|9046.4|9056.4|9046.4|9056.4|9046.4|1
1629305700000|2021-08-18 16:55:00|9056.5|9046.5|9056.5|9046.5|9056.5|9046.5|9056.5|9046.5|1
1629305730000|2021-08-18 16:55:30|9056.3|9046.3|9056.1|9046.1|9056.3|9046.3|9056.1|9046.1|2
1629305750000|2021-08-18 16:55:50|9056.4|9046.4|9056.1|9046.1|9056.4|9046.4|9056.1|9046.1|4
1629305760000|2021-08-18 16:56:00|9056.5|9046.5|9056.1|9046.1|9056.8|9046.8|9056.1|9046.1|4
1629305770000|2021-08-18 16:56:10|9056.4|9046.4|9056.4|9046.4|9056.6|9046.6|9056.4|9046.4|3
1629305820000|2021-08-18 16:57:00|9056.1|9046.1|9056.6|9046.6|9056.6|9046.6|9056.1|9046.1|3
1629305830000|2021-08-18 16:57:10|9056.3|9046.3|9052.5|9042.5|9056.3|9046.3|9051.8|9041.8|13
1629305840000|2021-08-18 16:57:20|9052.3|9042.3|9052.8|9042.8|9053|9043|9051.8|9041.8|5
1629305850000|2021-08-18 16:57:30|9053.1|9043.1|9052.3|9042.3|9053.5|9043.5|9052.3|9042.3|9
1629305860000|2021-08-18 16:57:40|9052.5|9042.5|9053.3|9043.3|9053.5|9043.5|9052.5|9042.5|7
1629305870000|2021-08-18 16:57:50|9053.5|9043.5|9053.3|9043.3|9053.5|9043.5|9052.5|9042.5|5
1629305880000|2021-08-18 16:58:00|9053|9043|9053.9|9043.9|9054.5|9044.5|9053|9043|8
1629305890000|2021-08-18 16:58:10|9054.5|9044.5|9052.5|9042.5|9054.5|9044.5|9052.5|9042.5|12
1629305900000|2021-08-18 16:58:20|9052.8|9042.8|9052.5|9042.5|9053|9043|9052.5|9042.5|4
1629305910000|2021-08-18 16:58:30|9051.8|9041.8|9051|9041|9052.5|9042.5|9050.3|9040.3|14
1629305920000|2021-08-18 16:58:40|9050.6|9040.6|9051.3|9041.3|9052.5|9042.5|9050|9040|12
1629305930000|2021-08-18 16:58:50|9051.5|9041.5|9051|9041|9051.8|9041.8|9050.8|9040.8|9
1629305940000|2021-08-18 16:59:00|9050.5|9040.5|9055.8|9045.8|9055.8|9045.8|9050.5|9040.5|16
1629305950000|2021-08-18 16:59:10|9055.9|9045.9|9058.6|9048.6|9058.6|9048.6|9055.9|9045.9|11
1629305960000|2021-08-18 16:59:20|9058.8|9048.8|9060.5|9050.5|9060.8|9050.8|9058.8|9048.8|7
1629331320000|2021-08-19 00:02:00|9062.9|9052.9|9064.6|9054.6|9065.3|9055.3|9062.9|9052.9|10
1629331330000|2021-08-19 00:02:10|9064.9|9054.9|9065.4|9055.4|9065.4|9055.4|9064.9|9054.9|2
1629331380000|2021-08-19 00:03:00|9063.5|9053.5|9062.9|9052.9|9063.5|9053.5|9062.9|9052.9|2
1629331390000|2021-08-19 00:03:10|9063|9053|9061.4|9051.4|9063|9053|9061.4|9051.4|3
1629331420000|2021-08-19 00:03:40|9061.6|9051.6|9062.3|9052.3|9062.3|9052.3|9061.6|9051.6|2
1629331430000|2021-08-19 00:03:50|9062.5|9052.5|9065.8|9055.8|9066|9056|9062.4|9052.4|8
1629331440000|2021-08-19 00:04:00|9066.3|9056.3|9066.9|9056.9|9066.9|9056.9|9065.6|9055.6|4
1629331450000|2021-08-19 00:04:10|9066.4|9056.4|9067.3|9057.3|9067.3|9057.3|9066.4|9056.4|3
1629331460000|2021-08-19 00:04:20|9067.5|9057.5|9067.5|9057.5|9067.5|9057.5|9067.5|9057.5|1
1629331470000|2021-08-19 00:04:30|9066.9|9056.9|9067.4|9057.4|9067.4|9057.4|9066.9|9056.9|2
1629331480000|2021-08-19 00:04:40|9067.1|9057.1|9068.9|9058.9|9068.9|9058.9|9067.1|9057.1|6
1629331490000|2021-08-19 00:04:50|9069.4|9059.4|9069.4|9059.4|9069.6|9059.6|9069.4|9059.4|3
1629331500000|2021-08-19 00:05:00|9069|9059|9067.3|9057.3|9069|9059|9067.3|9057.3|5
1629331520000|2021-08-19 00:05:20|9067.4|9057.4|9067.8|9057.8|9067.8|9057.8|9067.3|9057.3|5
1629331530000|2021-08-19 00:05:30|9067.5|9057.5|9066.1|9056.1|9067.5|9057.5|9066.1|9056.1|3
1629331540000|2021-08-19 00:05:40|9065.6|9055.6|9067.1|9057.1|9067.1|9057.1|9065.4|9055.4|5
1629331550000|2021-08-19 00:05:50|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|9067.4|9057.4|1
1629331560000|2021-08-19 00:06:00|9067.6|9057.6|9068.5|9058.5|9068.5|9058.5|9067.6|9057.6|2
1629331570000|2021-08-19 00:06:10|9068.6|9058.6|9068.6|9058.6|9068.6|9058.6|9068.6|9058.6|1
1629331580000|2021-08-19 00:06:20|9069.9|9059.9|9066.4|9056.4|9070.5|9060.5|9066.3|9056.3|5
1629331590000|2021-08-19 00:06:30|9066.6|9056.6|9067.4|9057.4|9067.4|9057.4|9066.6|9056.6|3
1629331600000|2021-08-19 00:06:40|9067.1|9057.1|9065.9|9055.9|9067.1|9057.1|9065.9|9055.9|2
1629331620000|2021-08-19 00:07:00|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|1
1629331630000|2021-08-19 00:07:10|9066.6|9056.6|9067.3|9057.3|9067.3|9057.3|9066.6|9056.6|2
1629331640000|2021-08-19 00:07:20|9067|9057|9065.6|9055.6|9067|9057|9065.6|9055.6|3
1629331650000|2021-08-19 00:07:30|9065.9|9055.9|9067.3|9057.3|9067.3|9057.3|9065.8|9055.8|7
1629331660000|2021-08-19 00:07:40|9067.1|9057.1|9066|9056|9067.1|9057.1|9066|9056|2
1629331690000|2021-08-19 00:08:10|9066.4|9056.4|9065.9|9055.9|9066.4|9056.4|9065.9|9055.9|3
1629331720000|2021-08-19 00:08:40|9066.1|9056.1|9067|9057|9067.3|9057.3|9066.1|9056.1|3
1629331730000|2021-08-19 00:08:50|9067.3|9057.3|9067.4|9057.4|9067.4|9057.4|9067.3|9057.3|2
1629331740000|2021-08-19 00:09:00|9066.4|9056.4|9066.1|9056.1|9067|9057|9066.1|9056.1|3
1629331750000|2021-08-19 00:09:10|9065.9|9055.9|9064.6|9054.6|9065.9|9055.9|9064.6|9054.6|6
1629331770000|2021-08-19 00:09:30|9064.5|9054.5|9064.4|9054.4|9064.9|9054.9|9064.4|9054.4|5
1629331780000|2021-08-19 00:09:40|9064.6|9054.6|9064.6|9054.6|9064.6|9054.6|9064.6|9054.6|1
1629331890000|2021-08-19 00:11:30|9064.8|9054.8|9064.8|9054.8|9064.8|9054.8|9064.8|9054.8|1
1629331910000|2021-08-19 00:11:50|9064.3|9054.3|9063.9|9053.9|9064.3|9054.3|9063.9|9053.9|2
1629331920000|2021-08-19 00:12:00|9062.9|9052.9|9061.9|9051.9|9062.9|9052.9|9061.9|9051.9|2
1629331930000|2021-08-19 00:12:10|9062.1|9052.1|9061.9|9051.9|9062.1|9052.1|9061.9|9051.9|2
1629331940000|2021-08-19 00:12:20|9061.5|9051.5|9061.9|9051.9|9061.9|9051.9|9060.9|9050.9|5
1629331960000|2021-08-19 00:12:40|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|1
1629331970000|2021-08-19 00:12:50|9062.4|9052.4|9062.4|9052.4|9062.4|9052.4|9062.4|9052.4|1
1629331990000|2021-08-19 00:13:10|9062.5|9052.5|9062.4|9052.4|9064.4|9054.4|9062.4|9052.4|5
1629332010000|2021-08-19 00:13:30|9062.1|9052.1|9061.6|9051.6|9062.1|9052.1|9061.6|9051.6|3
1629332020000|2021-08-19 00:13:40|9062.1|9052.1|9062.1|9052.1|9062.1|9052.1|9062.1|9052.1|1
1629332040000|2021-08-19 00:14:00|9061.6|9051.6|9060.9|9050.9|9061.6|9051.6|9060.6|9050.6|3
1629332050000|2021-08-19 00:14:10|9061.4|9051.4|9062|9052|9062.1|9052.1|9061.4|9051.4|5
1629332060000|2021-08-19 00:14:20|9060.6|9050.6|9059.6|9049.6|9060.6|9050.6|9059.6|9049.6|2
1629332140000|2021-08-19 00:15:40|9060|9050|9060.8|9050.8|9061.1|9051.1|9060|9050|4
1629332150000|2021-08-19 00:15:50|9061|9051|9062.6|9052.6|9062.6|9052.6|9061|9051|3
1629332160000|2021-08-19 00:16:00|9062.9|9052.9|9060.8|9050.8|9062.9|9052.9|9060.8|9050.8|6
1629332180000|2021-08-19 00:16:20|9061.1|9051.1|9063.6|9053.6|9063.6|9053.6|9061.1|9051.1|2
1629332220000|2021-08-19 00:17:00|9063.4|9053.4|9062.4|9052.4|9063.4|9053.4|9062.4|9052.4|2
1629332330000|2021-08-19 00:18:50|9062.3|9052.3|9062.3|9052.3|9062.3|9052.3|9062.3|9052.3|1
1629332340000|2021-08-19 00:19:00|9061.6|9051.6|9059.8|9049.8|9061.6|9051.6|9059.8|9049.8|6
1629332370000|2021-08-19 00:19:30|9059.4|9049.4|9058.9|9048.9|9059.4|9049.4|9058.9|9048.9|2
1629332380000|2021-08-19 00:19:40|9059.1|9049.1|9059.1|9049.1|9059.1|9049.1|9059.1|9049.1|1
1629332430000|2021-08-19 00:20:30|9058.9|9048.9|9058.6|9048.6|9058.9|9048.9|9058.6|9048.6|2
1629332440000|2021-08-19 00:20:40|9058.9|9048.9|9058.6|9048.6|9058.9|9048.9|9058.4|9048.4|6
1629332450000|2021-08-19 00:20:50|9058.4|9048.4|9058.6|9048.6|9058.6|9048.6|9058.4|9048.4|2
1629332460000|2021-08-19 00:21:00|9058.8|9048.8|9058.9|9048.9|9059|9049|9058.8|9048.8|3
1629332480000|2021-08-19 00:21:20|9059|9049|9058.6|9048.6|9059.3|9049.3|9058.6|9048.6|4
1629332490000|2021-08-19 00:21:30|9058.4|9048.4|9058.1|9048.1|9058.4|9048.4|9058.1|9048.1|2
1629332510000|2021-08-19 00:21:50|9058.4|9048.4|9058.6|9048.6|9058.9|9048.9|9058.4|9048.4|3
1629332520000|2021-08-19 00:22:00|9058.4|9048.4|9058.1|9048.1|9058.4|9048.4|9058.1|9048.1|4
1629332530000|2021-08-19 00:22:10|9057.9|9047.9|9055.6|9045.6|9057.9|9047.9|9055.6|9045.6|2
1629332540000|2021-08-19 00:22:20|9055.9|9045.9|9056.4|9046.4|9056.4|9046.4|9055.9|9045.9|2
1629332550000|2021-08-19 00:22:30|9056.6|9046.6|9057.9|9047.9|9057.9|9047.9|9056.6|9046.6|2
1629332590000|2021-08-19 00:23:10|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|1
1629332620000|2021-08-19 00:23:40|9057.4|9047.4|9057.5|9047.5|9057.5|9047.5|9056.1|9046.1|6
1629332630000|2021-08-19 00:23:50|9057.8|9047.8|9058.1|9048.1|9058.1|9048.1|9057.8|9047.8|2
1629332640000|2021-08-19 00:24:00|9057|9047|9056.9|9046.9|9057|9047|9056.9|9046.9|2
1629332690000|2021-08-19 00:24:50|9056.4|9046.4|9057.4|9047.4|9057.9|9047.9|9056.4|9046.4|3
1629332700000|2021-08-19 00:25:00|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|9057.3|9047.3|1
1629332730000|2021-08-19 00:25:30|9056.6|9046.6|9053.9|9043.9|9056.6|9046.6|9053.9|9043.9|4
1629332750000|2021-08-19 00:25:50|9053.4|9043.4|9052.9|9042.9|9053.4|9043.4|9052.9|9042.9|3
1629332760000|2021-08-19 00:26:00|9053.1|9043.1|9057.9|9047.9|9060.8|9050.8|9053.1|9043.1|5
1629332770000|2021-08-19 00:26:10|9058|9048|9058|9048|9058|9048|9058|9048|1
1629332780000|2021-08-19 00:26:20|9057.1|9047.1|9057.1|9047.1|9057.1|9047.1|9057.1|9047.1|1
1629332800000|2021-08-19 00:26:40|9056.6|9046.6|9055.4|9045.4|9056.6|9046.6|9055.4|9045.4|4
1629332810000|2021-08-19 00:26:50|9055.6|9045.6|9054.9|9044.9|9055.6|9045.6|9054.9|9044.9|5
1629332820000|2021-08-19 00:27:00|9054.6|9044.6|9054.6|9044.6|9054.6|9044.6|9054.6|9044.6|1
1629332860000|2021-08-19 00:27:40|9055|9045|9055.4|9045.4|9055.6|9045.6|9055|9045|4
1629332880000|2021-08-19 00:28:00|9055.8|9045.8|9058.3|9048.3|9058.4|9048.4|9055.8|9045.8|4
1629332920000|2021-08-19 00:28:40|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|9058.4|9048.4|1
1629332940000|2021-08-19 00:29:00|9058.1|9048.1|9057.9|9047.9|9058.1|9048.1|9057.9|9047.9|2
1629332980000|2021-08-19 00:29:40|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|1
1629333000000|2021-08-19 00:30:00|9057.5|9047.5|9057.1|9047.1|9057.8|9047.8|9057.1|9047.1|5
1629333010000|2021-08-19 00:30:10|9056.6|9046.6|9057.1|9047.1|9057.1|9047.1|9056.6|9046.6|2
1629333020000|2021-08-19 00:30:20|9057.4|9047.4|9057.4|9047.4|9057.6|9047.6|9057.4|9047.4|3
1629333030000|2021-08-19 00:30:30|9057.6|9047.6|9057.4|9047.4|9057.6|9047.6|9057.4|9047.4|2
1629333040000|2021-08-19 00:30:40|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|1
1629333070000|2021-08-19 00:31:10|9057.9|9047.9|9057.9|9047.9|9057.9|9047.9|9057.9|9047.9|1
1629333080000|2021-08-19 00:31:20|9058.1|9048.1|9058.4|9048.4|9058.4|9048.4|9058.1|9048.1|2
1629333120000|2021-08-19 00:32:00|9058.1|9048.1|9058|9048|9058.1|9048.1|9058|9048|2
1629333140000|2021-08-19 00:32:20|9057.9|9047.9|9057.6|9047.6|9057.9|9047.9|9057.6|9047.6|2
1629333160000|2021-08-19 00:32:40|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|9057.8|9047.8|1
1629333170000|2021-08-19 00:32:50|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|9057.6|9047.6|1
1629333180000|2021-08-19 00:33:00|9056.8|9046.8|9055.1|9045.1|9056.8|9046.8|9055.1|9045.1|2
1629333190000|2021-08-19 00:33:10|9055.4|9045.4|9055.4|9045.4|9055.4|9045.4|9055.4|9045.4|1
1629333200000|2021-08-19 00:33:20|9055.1|9045.1|9055.1|9045.1|9055.1|9045.1|9055.1|9045.1|1
1629333220000|2021-08-19 00:33:40|9055.4|9045.4|9055.6|9045.6|9055.6|9045.6|9055.4|9045.4|2
1629333240000|2021-08-19 00:34:00|9055.5|9045.5|9055.6|9045.6|9055.6|9045.6|9055.5|9045.5|2
1629333290000|2021-08-19 00:34:50|9055.8|9045.8|9055.8|9045.8|9055.8|9045.8|9055.8|9045.8|1
1629333300000|2021-08-19 00:35:00|9055.5|9045.5|9054.6|9044.6|9055.5|9045.5|9054.6|9044.6|2
1629333340000|2021-08-19 00:35:40|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|9054.5|9044.5|1
1629333370000|2021-08-19 00:36:10|9054.6|9044.6|9055.9|9045.9|9055.9|9045.9|9054.6|9044.6|4
1629333380000|2021-08-19 00:36:20|9055.8|9045.8|9055.5|9045.5|9055.8|9045.8|9055.5|9045.5|2
1629333400000|2021-08-19 00:36:40|9055.6|9045.6|9055.9|9045.9|9055.9|9045.9|9055.4|9045.4|3
1629333410000|2021-08-19 00:36:50|9055.6|9045.6|9055.6|9045.6|9055.6|9045.6|9055.6|9045.6|1
1629333420000|2021-08-19 00:37:00|9055.4|9045.4|9055.6|9045.6|9055.6|9045.6|9055.4|9045.4|2
1629333440000|2021-08-19 00:37:20|9055.4|9045.4|9055.4|9045.4|9055.4|9045.4|9055.4|9045.4|1
1629333450000|2021-08-19 00:37:30|9055.6|9045.6|9055.9|9045.9|9055.9|9045.9|9055.6|9045.6|2
1629333460000|2021-08-19 00:37:40|9056.4|9046.4|9056.9|9046.9|9056.9|9046.9|9056.4|9046.4|2
1629333480000|2021-08-19 00:38:00|9057.1|9047.1|9057.1|9047.1|9057.1|9047.1|9057.1|9047.1|1
1629333490000|2021-08-19 00:38:10|9057.4|9047.4|9056.9|9046.9|9057.4|9047.4|9056.9|9046.9|5
1629333500000|2021-08-19 00:38:20|9056.4|9046.4|9055.6|9045.6|9056.4|9046.4|9055.4|9045.4|3
1629333510000|2021-08-19 00:38:30|9055.4|9045.4|9055.4|9045.4|9055.6|9045.6|9055.4|9045.4|3
1629333520000|2021-08-19 00:38:40|9055.1|9045.1|9054.6|9044.6|9055.1|9045.1|9054.6|9044.6|2
1629333530000|2021-08-19 00:38:50|9054.4|9044.4|9054.4|9044.4|9054.4|9044.4|9054.4|9044.4|1
1629333570000|2021-08-19 00:39:30|9054.6|9044.6|9054.1|9044.1|9054.6|9044.6|9053.9|9043.9|8
1629333580000|2021-08-19 00:39:40|9054.4|9044.4|9054.9|9044.9|9055.1|9045.1|9054.4|9044.4|9
1629333610000|2021-08-19 00:40:10|9054.6|9044.6|9054.1|9044.1|9054.6|9044.6|9053.9|9043.9|4
1629333620000|2021-08-19 00:40:20|9054.4|9044.4|9053.3|9043.3|9054.4|9044.4|9053.3|9043.3|3
1629333630000|2021-08-19 00:40:30|9052.9|9042.9|9051.6|9041.6|9052.9|9042.9|9051.6|9041.6|3
1629333640000|2021-08-19 00:40:40|9051|9041|9050.9|9040.9|9051|9041|9050.9|9040.9|2
1629333650000|2021-08-19 00:40:50|9049.9|9039.9|9050.6|9040.6|9050.6|9040.6|9049.9|9039.9|2
1629333700000|2021-08-19 00:41:40|9050.9|9040.9|9050.9|9040.9|9050.9|9040.9|9050.9|9040.9|1
1629333740000|2021-08-19 00:42:20|9051.4|9041.4|9051.9|9041.9|9051.9|9041.9|9051.4|9041.4|2
1629333750000|2021-08-19 00:42:30|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|1
1629333760000|2021-08-19 00:42:40|9052.5|9042.5|9052.4|9042.4|9052.5|9042.5|9052.4|9042.4|2
1629333770000|2021-08-19 00:42:50|9053.1|9043.1|9053.1|9043.1|9053.1|9043.1|9053.1|9043.1|1
1629333780000|2021-08-19 00:43:00|9052.4|9042.4|9052.6|9042.6|9052.6|9042.6|9052.4|9042.4|2
1629333800000|2021-08-19 00:43:20|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|1
1629333830000|2021-08-19 00:43:50|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|1
1629333860000|2021-08-19 00:44:20|9052.4|9042.4|9052.4|9042.4|9052.4|9042.4|9052.4|9042.4|1
1629333890000|2021-08-19 00:44:50|9052.5|9042.5|9053|9043|9053.8|9043.8|9052.5|9042.5|4
1629333900000|2021-08-19 00:45:00|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|1
1629333910000|2021-08-19 00:45:10|9051.9|9041.9|9051.9|9041.9|9051.9|9041.9|9051.9|9041.9|1
1629333920000|2021-08-19 00:45:20|9051.4|9041.4|9051.6|9041.6|9051.6|9041.6|9051.4|9041.4|2
1629333930000|2021-08-19 00:45:30|9052.4|9042.4|9052.5|9042.5|9052.6|9042.6|9052.4|9042.4|3
1629333950000|2021-08-19 00:45:50|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|9052.6|9042.6|1
1629333980000|2021-08-19 00:46:20|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|9052.5|9042.5|1
1629334000000|2021-08-19 00:46:40|9052.6|9042.6|9052.5|9042.5|9052.6|9042.6|9052.5|9042.5|2
1629334040000|2021-08-19 00:47:20|9052.6|9042.6|9055.6|9045.6|9055.6|9045.6|9052.6|9042.6|3
1629334050000|2021-08-19 00:47:30|9055.5|9045.5|9055.8|9045.8|9055.8|9045.8|9055.5|9045.5|2
1629334060000|2021-08-19 00:47:40|9056|9046|9056|9046|9056|9046|9056|9046|1
1629334080000|2021-08-19 00:48:00|9055.9|9045.9|9055.9|9045.9|9055.9|9045.9|9055.9|9045.9|1
1629334090000|2021-08-19 00:48:10|9055.6|9045.6|9054.6|9044.6|9055.6|9045.6|9054.6|9044.6|3
1629334100000|2021-08-19 00:48:20|9054.8|9044.8|9055.8|9045.8|9055.8|9045.8|9054.8|9044.8|2
1629334110000|2021-08-19 00:48:30|9056.3|9046.3|9056.5|9046.5|9056.5|9046.5|9056.3|9046.3|2
1629334120000|2021-08-19 00:48:40|9056.9|9046.9|9057.1|9047.1|9057.1|9047.1|9056.9|9046.9|2
1629334130000|2021-08-19 00:48:50|9057.4|9047.4|9057.6|9047.6|9057.6|9047.6|9057.4|9047.4|2
1629334140000|2021-08-19 00:49:00|9058.1|9048.1|9059.4|9049.4|9059.4|9049.4|9058.1|9048.1|2
1629334170000|2021-08-19 00:49:30|9059.6|9049.6|9061.1|9051.1|9061.1|9051.1|9059.6|9049.6|2
1629334180000|2021-08-19 00:49:40|9061.4|9051.4|9062.4|9052.4|9062.4|9052.4|9061.4|9051.4|4
1629334210000|2021-08-19 00:50:10|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|9062.5|9052.5|1
1629334220000|2021-08-19 00:50:20|9062.6|9052.6|9062.5|9052.5|9063.4|9053.4|9062.5|9052.5|3
1629334230000|2021-08-19 00:50:30|9062.6|9052.6|9062.9|9052.9|9062.9|9052.9|9062.6|9052.6|2
1629334240000|2021-08-19 00:50:40|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|9063.5|9053.5|1
1629334260000|2021-08-19 00:51:00|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|9063.6|9053.6|1
1629334270000|2021-08-19 00:51:10|9064.1|9054.1|9064.1|9054.1|9064.1|9054.1|9064.1|9054.1|1
1629334290000|2021-08-19 00:51:30|9065.1|9055.1|9066.6|9056.6|9066.9|9056.9|9065.1|9055.1|3
1629334300000|2021-08-19 00:51:40|9065.6|9055.6|9066.6|9056.6|9066.6|9056.6|9065.6|9055.6|2
1629334310000|2021-08-19 00:51:50|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|1
1629334320000|2021-08-19 00:52:00|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|1
1629334330000|2021-08-19 00:52:10|9066|9056|9065.6|9055.6|9066|9056|9065.6|9055.6|2
1629334340000|2021-08-19 00:52:20|9065.4|9055.4|9065.4|9055.4|9065.4|9055.4|9065.4|9055.4|1
1629334360000|2021-08-19 00:52:40|9065.1|9055.1|9064.6|9054.6|9065.1|9055.1|9064.6|9054.6|2
1629334370000|2021-08-19 00:52:50|9064.8|9054.8|9064.8|9054.8|9064.8|9054.8|9064.8|9054.8|1
1629334380000|2021-08-19 00:53:00|9065.9|9055.9|9065.9|9055.9|9065.9|9055.9|9065.9|9055.9|1
1629334390000|2021-08-19 00:53:10|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|9066.1|9056.1|1
1629334400000|2021-08-19 00:53:20|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|1
1629334410000|2021-08-19 00:53:30|9066.1|9056.1|9066.1|9056.1|9066.4|9056.4|9066.1|9056.1|3
1629334450000|2021-08-19 00:54:10|9066.3|9056.3|9066.5|9056.5|9066.5|9056.5|9066.3|9056.3|2
1629334460000|2021-08-19 00:54:20|9066.3|9056.3|9066.3|9056.3|9066.3|9056.3|9066.3|9056.3|1
1629334480000|2021-08-19 00:54:40|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|1
1629334490000|2021-08-19 00:54:50|9066.3|9056.3|9066.3|9056.3|9066.3|9056.3|9066.3|9056.3|1
1629334500000|2021-08-19 00:55:00|9066.1|9056.1|9066.1|9056.1|9066.4|9056.4|9066.1|9056.1|3
1629334510000|2021-08-19 00:55:10|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|9066.4|9056.4|1
1629334530000|2021-08-19 00:55:30|9066.1|9056.1|9066.4|9056.4|9066.4|9056.4|9066.1|9056.1|2
1629334540000|2021-08-19 00:55:40|9066.1|9056.1|9065.9|9055.9|9066.4|9056.4|9065.9|9055.9|4
1629334560000|2021-08-19 00:56:00|9066.3|9056.3|9066.5|9056.5|9066.5|9056.5|9066.3|9056.3|2
1629334580000|2021-08-19 00:56:20|9066.4|9056.4|9066|9056|9066.4|9056.4|9066|9056|2
1629334590000|2021-08-19 00:56:30|9066.3|9056.3|9066|9056|9066.6|9056.6|9066|9056|5
1629334600000|2021-08-19 00:56:40|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|1
1629334610000|2021-08-19 00:56:50|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|1
1629334630000|2021-08-19 00:57:10|9067.6|9057.6|9068.1|9058.1|9068.1|9058.1|9067.6|9057.6|2
1629334640000|2021-08-19 00:57:20|9068.3|9058.3|9069.8|9059.8|9070|9060|9068.3|9058.3|3
1629334650000|2021-08-19 00:57:30|9069.9|9059.9|9069.6|9059.6|9069.9|9059.9|9069.6|9059.6|2
1629334700000|2021-08-19 00:58:20|9069.1|9059.1|9069.1|9059.1|9069.6|9059.6|9069.1|9059.1|3
1629334710000|2021-08-19 00:58:30|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|9069.5|9059.5|1
1629334750000|2021-08-19 00:59:10|9069.6|9059.6|9069.8|9059.8|9069.8|9059.8|9069.6|9059.6|2
1629334760000|2021-08-19 00:59:20|9069.9|9059.9|9069.5|9059.5|9069.9|9059.9|9069.5|9059.5|3
1629334770000|2021-08-19 00:59:30|9069.9|9059.9|9072|9062|9072|9062|9069.9|9059.9|5
1629334780000|2021-08-19 00:59:40|9072.1|9062.1|9072.9|9062.9|9072.9|9062.9|9072.1|9062.1|4
1629334790000|2021-08-19 00:59:50|9072.6|9062.6|9072.9|9062.9|9072.9|9062.9|9072.6|9062.6|2
1629334800000|2021-08-19 01:00:00|9072.6|9062.6|9072.9|9062.9|9073.1|9063.1|9071.4|9061.4|23
1629334810000|2021-08-19 01:00:10|9073.3|9063.3|9073.9|9063.9|9074.5|9064.5|9069.6|9059.6|23
1629334820000|2021-08-19 01:00:20|9073.8|9063.8|9078.1|9068.1|9079.3|9069.3|9073.8|9063.8|18
1629334830000|2021-08-19 01:00:30|9077.4|9067.4|9076|9066|9078.1|9068.1|9073.9|9063.9|28
1629334840000|2021-08-19 01:00:40|9075.4|9065.4|9072.1|9062.1|9076.5|9066.5|9071.9|9061.9|17
1629334850000|2021-08-19 01:00:50|9073.4|9063.4|9074.4|9064.4|9074.9|9064.9|9073.4|9063.4|13
1629334860000|2021-08-19 01:01:00|9074.3|9064.3|9071.4|9061.4|9074.3|9064.3|9071.4|9061.4|14
1629334870000|2021-08-19 01:01:10|9071.5|9061.5|9068.9|9058.9|9071.5|9061.5|9068.1|9058.1|16
1629334880000|2021-08-19 01:01:20|9069.4|9059.4|9071.9|9061.9|9071.9|9061.9|9068.1|9058.1|15
1629334890000|2021-08-19 01:01:30|9071.1|9061.1|9069.4|9059.4|9071.1|9061.1|9068.1|9058.1|13
1629334900000|2021-08-19 01:01:40|9069.6|9059.6|9073.3|9063.3|9073.3|9063.3|9069.6|9059.6|12
1629334910000|2021-08-19 01:01:50|9073.9|9063.9|9073.1|9063.1|9074.1|9064.1|9073.1|9063.1|10
1629334920000|2021-08-19 01:02:00|9072.8|9062.8|9075.1|9065.1|9075.9|9065.9|9072.8|9062.8|14
1629334930000|2021-08-19 01:02:10|9075.6|9065.6|9077.1|9067.1|9078.1|9068.1|9075.6|9065.6|10
1629334940000|2021-08-19 01:02:20|9076.9|9066.9|9076.9|9066.9|9076.9|9066.9|9076.6|9066.6|3
1629334950000|2021-08-19 01:02:30|9076.5|9066.5|9076.9|9066.9|9076.9|9066.9|9074.6|9064.6|12
1629334960000|2021-08-19 01:02:40|9077.6|9067.6|9079.8|9069.8|9080|9070|9076.9|9066.9|8
1629334970000|2021-08-19 01:02:50|9079.9|9069.9|9080.4|9070.4|9081.1|9071.1|9079.9|9069.9|10
1629334980000|2021-08-19 01:03:00|9080.6|9070.6|9079.3|9069.3|9080.9|9070.9|9078.8|9068.8|12
1629334990000|2021-08-19 01:03:10|9079.4|9069.4|9082.1|9072.1|9082.6|9072.6|9079.4|9069.4|8
1629335000000|2021-08-19 01:03:20|9081.8|9071.8|9084.4|9074.4|9084.4|9074.4|9081.6|9071.6|10
1629335010000|2021-08-19 01:03:30|9084.8|9074.8|9085.6|9075.6|9086.3|9076.3|9084.8|9074.8|17
1629335020000|2021-08-19 01:03:40|9085.4|9075.4|9085.3|9075.3|9087.1|9077.1|9085.3|9075.3|20
1629335030000|2021-08-19 01:03:50|9084.6|9074.6|9089.4|9079.4|9089.4|9079.4|9084.6|9074.6|9
1629335040000|2021-08-19 01:04:00|9089.8|9079.8|9087.6|9077.6|9089.8|9079.8|9087.6|9077.6|9
1629335050000|2021-08-19 01:04:10|9087.9|9077.9|9087.6|9077.6|9088.1|9078.1|9087.6|9077.6|4
1629335060000|2021-08-19 01:04:20|9086.1|9076.1|9087.1|9077.1|9087.1|9077.1|9086.1|9076.1|10
1629335070000|2021-08-19 01:04:30|9087.4|9077.4|9089.8|9079.8|9090.3|9080.3|9086.9|9076.9|10
1629335080000|2021-08-19 01:04:40|9088.8|9078.8|9088.9|9078.9|9088.9|9078.9|9088.4|9078.4|6
1629335090000|2021-08-19 01:04:50|9089|9079|9088.4|9078.4|9089|9079|9088.4|9078.4|3
1629335100000|2021-08-19 01:05:00|9088.1|9078.1|9086.6|9076.6|9088.4|9078.4|9086.6|9076.6|7
1629335110000|2021-08-19 01:05:10|9086.4|9076.4|9084.1|9074.1|9086.4|9076.4|9083.6|9073.6|7
1629335120000|2021-08-19 01:05:20|9083.6|9073.6|9083.1|9073.1|9084.3|9074.3|9083|9073|14
1629335130000|2021-08-19 01:05:30|9082.9|9072.9|9081.3|9071.3|9082.9|9072.9|9080.5|9070.5|6
1629335140000|2021-08-19 01:05:40|9081.1|9071.1|9080.9|9070.9|9081.3|9071.3|9080.1|9070.1|10
1629335150000|2021-08-19 01:05:50|9080.6|9070.6|9081.9|9071.9|9082.6|9072.6|9079.5|9069.5|13
1629335160000|2021-08-19 01:06:00|9081.4|9071.4|9080.4|9070.4|9081.4|9071.4|9079|9069|13
1629335170000|2021-08-19 01:06:10|9080.3|9070.3|9079.1|9069.1|9080.3|9070.3|9079.1|9069.1|13
1629335180000|2021-08-19 01:06:20|9079.4|9069.4|9079.6|9069.6|9080.1|9070.1|9079.4|9069.4|9
1629335190000|2021-08-19 01:06:30|9080.9|9070.9|9080.6|9070.6|9080.9|9070.9|9080.1|9070.1|10
1629335200000|2021-08-19 01:06:40|9080.8|9070.8|9086.5|9076.5|9086.5|9076.5|9080.8|9070.8|9
1629335210000|2021-08-19 01:06:50|9087.8|9077.8|9087.9|9077.9|9088.6|9078.6|9087.4|9077.4|7
1629335220000|2021-08-19 01:07:00|9088.1|9078.1|9089.6|9079.6|9090.3|9080.3|9088.1|9078.1|6
1629335230000|2021-08-19 01:07:10|9090.8|9080.8|9091.6|9081.6|9092.1|9082.1|9090.5|9080.5|11
1629335240000|2021-08-19 01:07:20|9091.9|9081.9|9094.9|9084.9|9094.9|9084.9|9091.9|9081.9|8
1629335250000|2021-08-19 01:07:30|9094.4|9084.4|9095.9|9085.9|9095.9|9085.9|9094.4|9084.4|3
1629335260000|2021-08-19 01:07:40|9095.5|9085.5|9094|9084|9095.5|9085.5|9094|9084|9
1629335270000|2021-08-19 01:07:50|9093.8|9083.8|9094.8|9084.8|9094.8|9084.8|9092.8|9082.8|15
1629335280000|2021-08-19 01:08:00|9095|9085|9093.8|9083.8|9095.3|9085.3|9093.1|9083.1|14
1629335290000|2021-08-19 01:08:10|9093.5|9083.5|9091.5|9081.5|9094.3|9084.3|9091.4|9081.4|12
1629335300000|2021-08-19 01:08:20|9091.1|9081.1|9088.1|9078.1|9091.8|9081.8|9087.5|9077.5|24
1629335310000|2021-08-19 01:08:30|9087.5|9077.5|9089.1|9079.1|9089.4|9079.4|9087.3|9077.3|16
1629335320000|2021-08-19 01:08:40|9088.6|9078.6|9088.4|9078.4|9089.4|9079.4|9088.1|9078.1|7
1629335330000|2021-08-19 01:08:50|9088.6|9078.6|9088.9|9078.9|9090.3|9080.3|9087.5|9077.5|7
1629335340000|2021-08-19 01:09:00|9088.6|9078.6|9088.4|9078.4|9088.6|9078.6|9086.8|9076.8|15
1629335350000|2021-08-19 01:09:10|9088.6|9078.6|9090.4|9080.4|9090.4|9080.4|9088.6|9078.6|5
1629335360000|2021-08-19 01:09:20|9090.5|9080.5|9088.3|9078.3|9090.5|9080.5|9088|9078|5
1629335370000|2021-08-19 01:09:30|9088.1|9078.1|9086.3|9076.3|9088.4|9078.4|9086.3|9076.3|9
1629335380000|2021-08-19 01:09:40|9086.1|9076.1|9084.1|9074.1|9086.5|9076.5|9084.1|9074.1|5
1629335390000|2021-08-19 01:09:50|9083.9|9073.9|9083.9|9073.9|9084|9074|9081.9|9071.9|12
1629335400000|2021-08-19 01:10:00|9083.6|9073.6|9082.4|9072.4|9083.6|9073.6|9081.9|9071.9|9
1629335410000|2021-08-19 01:10:10|9082.1|9072.1|9081.6|9071.6|9082.1|9072.1|9080.6|9070.6|6
1629335420000|2021-08-19 01:10:20|9081.1|9071.1|9082.4|9072.4|9082.4|9072.4|9080.3|9070.3|8
1629335430000|2021-08-19 01:10:30|9082.6|9072.6|9082.9|9072.9|9083.6|9073.6|9082.6|9072.6|10
1629335440000|2021-08-19 01:10:40|9083|9073|9085|9075|9085.9|9075.9|9083|9073|12
1629335450000|2021-08-19 01:10:50|9084.6|9074.6|9086.9|9076.9|9086.9|9076.9|9083.9|9073.9|10
1629335460000|2021-08-19 01:11:00|9087.1|9077.1|9087.1|9077.1|9087.6|9077.6|9086|9076|13
1629335470000|2021-08-19 01:11:10|9086.9|9076.9|9083.6|9073.6|9086.9|9076.9|9083.6|9073.6|8
1629335480000|2021-08-19 01:11:20|9084.1|9074.1|9084.1|9074.1|9085.1|9075.1|9082.9|9072.9|12
1629335490000|2021-08-19 01:11:30|9084.4|9074.4|9084.9|9074.9|9085.9|9075.9|9083.9|9073.9|18
1629335500000|2021-08-19 01:11:40|9085|9075|9086.9|9076.9|9087.1|9077.1|9085|9075|8
1629335510000|2021-08-19 01:11:50|9087.1|9077.1|9087.1|9077.1|9087.1|9077.1|9085.9|9075.9|6
1629335520000|2021-08-19 01:12:00|9086.9|9076.9|9086.1|9076.1|9087.3|9077.3|9085.6|9075.6|14
1629335530000|2021-08-19 01:12:10|9086.4|9076.4|9088.6|9078.6|9088.6|9078.6|9086.4|9076.4|7
1629335540000|2021-08-19 01:12:20|9088.4|9078.4|9087.5|9077.5|9088.4|9078.4|9087.4|9077.4|4
1629335550000|2021-08-19 01:12:30|9087.8|9077.8|9088.6|9078.6|9089.5|9079.5|9087.5|9077.5|8
1629335560000|2021-08-19 01:12:40|9087.9|9077.9|9087.8|9077.8|9088.9|9078.9|9087.8|9077.8|4
1629335570000|2021-08-19 01:12:50|9088.1|9078.1|9087.4|9077.4|9088.9|9078.9|9087.4|9077.4|6
1629335580000|2021-08-19 01:13:00|9087.6|9077.6|9085.1|9075.1|9087.6|9077.6|9083.9|9073.9|15
1629335590000|2021-08-19 01:13:10|9085|9075|9085|9075|9085|9075|9084.5|9074.5|5
1629335600000|2021-08-19 01:13:20|9084.6|9074.6|9082.5|9072.5|9084.6|9074.6|9082|9072|15
1629335610000|2021-08-19 01:13:30|9082.4|9072.4|9080.6|9070.6|9082.8|9072.8|9080.6|9070.6|11
1629335620000|2021-08-19 01:13:40|9080.9|9070.9|9081.1|9071.1|9081.3|9071.3|9080|9070|10
1629335630000|2021-08-19 01:13:50|9080.9|9070.9|9076.4|9066.4|9081.1|9071.1|9076.4|9066.4|13
1629335640000|2021-08-19 01:14:00|9076|9066|9077.6|9067.6|9077.9|9067.9|9076|9066|11
1629335650000|2021-08-19 01:14:10|9077.9|9067.9|9078.1|9068.1|9078.1|9068.1|9077.6|9067.6|4
1629335660000|2021-08-19 01:14:20|9077.9|9067.9|9077.5|9067.5|9078.1|9068.1|9077.5|9067.5|6
1629335670000|2021-08-19 01:14:30|9077.4|9067.4|9074.4|9064.4|9077.4|9067.4|9074.1|9064.1|6
1629335680000|2021-08-19 01:14:40|9074.6|9064.6|9075.6|9065.6|9075.6|9065.6|9074.6|9064.6|3
1629335690000|2021-08-19 01:14:50|9075.4|9065.4|9074.4|9064.4|9075.4|9065.4|9074.4|9064.4|4
1629335700000|2021-08-19 01:15:00|9074.1|9064.1|9072.8|9062.8|9074.1|9064.1|9072.4|9062.4|6
1629335710000|2021-08-19 01:15:10|9071.6|9061.6|9069.9|9059.9|9072.9|9062.9|9069.8|9059.8|13
1629335720000|2021-08-19 01:15:20|9070|9060|9070.3|9060.3|9071|9061|9069.1|9059.1|12
1629335730000|2021-08-19 01:15:30|9070.5|9060.5|9070.4|9060.4|9071|9061|9070|9060|9
1629335750000|2021-08-19 01:15:50|9070.1|9060.1|9069.9|9059.9|9071.6|9061.6|9069.9|9059.9|8
1629335760000|2021-08-19 01:16:00|9070|9060|9073.4|9063.4|9073.4|9063.4|9070|9060|8
1629335770000|2021-08-19 01:16:10|9073|9063|9074.6|9064.6|9074.6|9064.6|9073|9063|9
1629335780000|2021-08-19 01:16:20|9074.4|9064.4|9075.9|9065.9|9075.9|9065.9|9074.4|9064.4|8
1629335790000|2021-08-19 01:16:30|9076.4|9066.4|9076.8|9066.8|9077|9067|9076.1|9066.1|8
1629335800000|2021-08-19 01:16:40|9076.9|9066.9|9079.4|9069.4|9079.4|9069.4|9076.9|9066.9|10
1629335810000|2021-08-19 01:16:50|9079.6|9069.6|9080.1|9070.1|9080.4|9070.4|9079.3|9069.3|10
1629335820000|2021-08-19 01:17:00|9080.5|9070.5|9080.4|9070.4|9080.6|9070.6|9080.4|9070.4|5
1629335830000|2021-08-19 01:17:10|9079.9|9069.9|9081.1|9071.1|9081.3|9071.3|9079.9|9069.9|8
1629335840000|2021-08-19 01:17:20|9080.9|9070.9|9082.4|9072.4|9082.4|9072.4|9080.9|9070.9|8
1629335860000|2021-08-19 01:17:40|9082.6|9072.6|9083.1|9073.1|9083.6|9073.6|9082.6|9072.6|5
1629335870000|2021-08-19 01:17:50|9082.9|9072.9|9083.1|9073.1|9083.1|9073.1|9082.9|9072.9|2
1629335880000|2021-08-19 01:18:00|9082.6|9072.6|9085.6|9075.6|9086.6|9076.6|9082.6|9072.6|12
1629335890000|2021-08-19 01:18:10|9085.9|9075.9|9086.6|9076.6|9086.6|9076.6|9085.9|9075.9|12
1629335900000|2021-08-19 01:18:20|9086.8|9076.8|9088.4|9078.4|9088.6|9078.6|9086.3|9076.3|12
1629335910000|2021-08-19 01:18:30|9088.3|9078.3|9087.1|9077.1|9088.3|9078.3|9087.1|9077.1|3
1629335920000|2021-08-19 01:18:40|9087.4|9077.4|9089.1|9079.1|9089.1|9079.1|9087.4|9077.4|5
1629335930000|2021-08-19 01:18:50|9089|9079|9089.4|9079.4|9089.9|9079.9|9088.5|9078.5|7
1629335940000|2021-08-19 01:19:00|9089.1|9079.1|9089|9079|9089.1|9079.1|9088.6|9078.6|6
1629335950000|2021-08-19 01:19:10|9088.9|9078.9|9088|9078|9088.9|9078.9|9087.4|9077.4|9
1629335960000|2021-08-19 01:19:20|9088.9|9078.9|9093.1|9083.1|9093.1|9083.1|9088.9|9078.9|10
1629335970000|2021-08-19 01:19:30|9093.4|9083.4|9094|9084|9094|9084|9093|9083|7
1629335980000|2021-08-19 01:19:40|9093.6|9083.6|9093.6|9083.6|9094|9084|9093.6|9083.6|4
1629335990000|2021-08-19 01:19:50|9093.9|9083.9|9094.6|9084.6|9095.9|9085.9|9093.9|9083.9|8
1629336000000|2021-08-19 01:20:00|9094.1|9084.1|9092.8|9082.8|9094.1|9084.1|9091.9|9081.9|7
1629336010000|2021-08-19 01:20:10|9092.6|9082.6|9095.1|9085.1|9095.1|9085.1|9092.6|9082.6|16
1629336020000|2021-08-19 01:20:20|9094.9|9084.9|9095.1|9085.1|9095.1|9085.1|9094.9|9084.9|2
1629336030000|2021-08-19 01:20:30|9095|9085|9093.6|9083.6|9095|9085|9093.6|9083.6|7
1629336040000|2021-08-19 01:20:40|9093.9|9083.9|9092.6|9082.6|9094.9|9084.9|9092.4|9082.4|10
1629336050000|2021-08-19 01:20:50|9092|9082|9092|9082|9092|9082|9092|9082|1
1629336060000|2021-08-19 01:21:00|9092.9|9082.9|9090.4|9080.4|9092.9|9082.9|9089.8|9079.8|9
1629336070000|2021-08-19 01:21:10|9091.1|9081.1|9091|9081|9091.4|9081.4|9089.6|9079.6|6
1629336080000|2021-08-19 01:21:20|9090.9|9080.9|9090.6|9080.6|9090.9|9080.9|9090.4|9080.4|4
1629336090000|2021-08-19 01:21:30|9091.6|9081.6|9090.4|9080.4|9092.5|9082.5|9090.4|9080.4|10
1629336100000|2021-08-19 01:21:40|9090|9080|9091.1|9081.1|9091.1|9081.1|9089.9|9079.9|9
1629336110000|2021-08-19 01:21:50|9091.5|9081.5|9092.4|9082.4|9092.4|9082.4|9091.5|9081.5|9
1629336120000|2021-08-19 01:22:00|9091.9|9081.9|9092.8|9082.8|9092.8|9082.8|9091.6|9081.6|7
1629336130000|2021-08-19 01:22:10|9092.1|9082.1|9093.4|9083.4|9093.6|9083.6|9092.1|9082.1|8
1629336150000|2021-08-19 01:22:30|9093.1|9083.1|9092.6|9082.6|9093.4|9083.4|9092.6|9082.6|9
1629336160000|2021-08-19 01:22:40|9092.1|9082.1|9092.9|9082.9|9092.9|9082.9|9092|9082|10
1629336170000|2021-08-19 01:22:50|9093.1|9083.1|9092.4|9082.4|9093.1|9083.1|9092.4|9082.4|8
1629336180000|2021-08-19 01:23:00|9092.6|9082.6|9092.9|9082.9|9093.4|9083.4|9092.6|9082.6|6
1629336190000|2021-08-19 01:23:10|9092.6|9082.6|9092.9|9082.9|9092.9|9082.9|9092.1|9082.1|9
1629336200000|2021-08-19 01:23:20|9092.6|9082.6|9093.6|9083.6|9093.6|9083.6|9092.1|9082.1|5
1629336210000|2021-08-19 01:23:30|9093.9|9083.9|9093.6|9083.6|9093.9|9083.9|9093.6|9083.6|2
1629336220000|2021-08-19 01:23:40|9093.9|9083.9|9096.3|9086.3|9096.3|9086.3|9093.9|9083.9|7
1629336230000|2021-08-19 01:23:50|9096|9086|9094.4|9084.4|9096.4|9086.4|9094.4|9084.4|12
1629336240000|2021-08-19 01:24:00|9094.1|9084.1|9092.9|9082.9|9094.6|9084.6|9092.9|9082.9|12
1629336250000|2021-08-19 01:24:10|9093.1|9083.1|9092.9|9082.9|9093.4|9083.4|9091.9|9081.9|9
1629336260000|2021-08-19 01:24:20|9093.3|9083.3|9092.6|9082.6|9093.6|9083.6|9092.6|9082.6|4
1629336270000|2021-08-19 01:24:30|9092.9|9082.9|9092.4|9082.4|9092.9|9082.9|9092.1|9082.1|5
1629336280000|2021-08-19 01:24:40|9092.3|9082.3|9089|9079|9092.3|9082.3|9088.9|9078.9|7
1629336290000|2021-08-19 01:24:50|9088.8|9078.8|9089.8|9079.8|9089.8|9079.8|9088.8|9078.8|7
1629336300000|2021-08-19 01:25:00|9089.6|9079.6|9087.4|9077.4|9089.6|9079.6|9087.4|9077.4|16
1629336310000|2021-08-19 01:25:10|9087.1|9077.1|9087|9077|9087.1|9077.1|9086.4|9076.4|9
1629336320000|2021-08-19 01:25:20|9086.6|9076.6|9087.4|9077.4|9087.6|9077.6|9086.4|9076.4|5
1629336330000|2021-08-19 01:25:30|9087.6|9077.6|9087.6|9077.6|9087.6|9077.6|9087.6|9077.6|1
1629336340000|2021-08-19 01:25:40|9088.4|9078.4|9086.9|9076.9|9088.4|9078.4|9086.9|9076.9|5
1629336350000|2021-08-19 01:25:50|9087.1|9077.1|9085.1|9075.1|9087.1|9077.1|9084.6|9074.6|13
1629336360000|2021-08-19 01:26:00|9085.4|9075.4|9082.1|9072.1|9085.4|9075.4|9082.1|9072.1|12
1629336370000|2021-08-19 01:26:10|9081.9|9071.9|9081.4|9071.4|9081.9|9071.9|9081.4|9071.4|5
1629336380000|2021-08-19 01:26:20|9081.6|9071.6|9082.3|9072.3|9082.3|9072.3|9080.1|9070.1|8
1629336390000|2021-08-19 01:26:30|9082.1|9072.1|9083.3|9073.3|9083.3|9073.3|9081.1|9071.1|16
1629336400000|2021-08-19 01:26:40|9084.1|9074.1|9084.1|9074.1|9085|9075|9083.1|9073.1|13
1629336410000|2021-08-19 01:26:50|9084.5|9074.5|9085.4|9075.4|9085.4|9075.4|9084.5|9074.5|2
1629336420000|2021-08-19 01:27:00|9085.6|9075.6|9087.1|9077.1|9087.1|9077.1|9085.6|9075.6|8
1629336430000|2021-08-19 01:27:10|9086.9|9076.9|9086.5|9076.5|9086.9|9076.9|9086.4|9076.4|7
1629336440000|2021-08-19 01:27:20|9087.3|9077.3|9088.5|9078.5|9088.5|9078.5|9087.3|9077.3|6
1629336450000|2021-08-19 01:27:30|9088.8|9078.8|9085.8|9075.8|9089.5|9079.5|9085.4|9075.4|12
1629336460000|2021-08-19 01:27:40|9085.4|9075.4|9085.9|9075.9|9085.9|9075.9|9083.4|9073.4|11
1629336470000|2021-08-19 01:27:50|9086.1|9076.1|9088.4|9078.4|9088.4|9078.4|9086.1|9076.1|5
1629336480000|2021-08-19 01:28:00|9088.1|9078.1|9088.1|9078.1|9088.4|9078.4|9087.4|9077.4|5
1629336490000|2021-08-19 01:28:10|9087.8|9077.8|9087.8|9077.8|9088.1|9078.1|9087.8|9077.8|3
1629336500000|2021-08-19 01:28:20|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|1
1629336510000|2021-08-19 01:28:30|9087.4|9077.4|9088|9078|9088.1|9078.1|9087.4|9077.4|5
1629336520000|2021-08-19 01:28:40|9088.4|9078.4|9091.4|9081.4|9092.1|9082.1|9088.3|9078.3|15
1629336530000|2021-08-19 01:28:50|9091.9|9081.9|9092.9|9082.9|9092.9|9082.9|9091.1|9081.1|7
1629336540000|2021-08-19 01:29:00|9093.1|9083.1|9093.4|9083.4|9094.6|9084.6|9093.1|9083.1|17
1629336550000|2021-08-19 01:29:10|9094.4|9084.4|9094.4|9084.4|9094.6|9084.6|9093.4|9083.4|16
1629336560000|2021-08-19 01:29:20|9094.1|9084.1|9094.9|9084.9|9095.1|9085.1|9094.1|9084.1|10
1629336570000|2021-08-19 01:29:30|9095.1|9085.1|9094.6|9084.6|9095.1|9085.1|9094.6|9084.6|3
1629336580000|2021-08-19 01:29:40|9094.4|9084.4|9095.1|9085.1|9095.4|9085.4|9094.1|9084.1|5
1629336590000|2021-08-19 01:29:50|9095.6|9085.6|9094.9|9084.9|9095.6|9085.6|9094.4|9084.4|10
1629336600000|2021-08-19 01:30:00|9095.4|9085.4|9099.1|9089.1|9099.4|9089.4|9095.4|9085.4|18
1629336610000|2021-08-19 01:30:10|9098.8|9088.8|9097.4|9087.4|9099.6|9089.6|9097.4|9087.4|13
1629336620000|2021-08-19 01:30:20|9097.6|9087.6|9095.8|9085.8|9097.8|9087.8|9095.8|9085.8|13
1629336630000|2021-08-19 01:30:30|9096.1|9086.1|9096.4|9086.4|9097.1|9087.1|9096.1|9086.1|7
1629336640000|2021-08-19 01:30:40|9096.1|9086.1|9096.6|9086.6|9096.6|9086.6|9096.1|9086.1|3
1629336650000|2021-08-19 01:30:50|9096.4|9086.4|9096.9|9086.9|9097.4|9087.4|9096.4|9086.4|8
1629336660000|2021-08-19 01:31:00|9096.6|9086.6|9094.4|9084.4|9096.6|9086.6|9093.9|9083.9|6
1629336670000|2021-08-19 01:31:10|9094.6|9084.6|9093.9|9083.9|9094.9|9084.9|9093.9|9083.9|14
1629336680000|2021-08-19 01:31:20|9093.6|9083.6|9094.4|9084.4|9094.4|9084.4|9093.4|9083.4|8
1629336690000|2021-08-19 01:31:30|9094.6|9084.6|9096.3|9086.3|9096.4|9086.4|9094.6|9084.6|4
1629336700000|2021-08-19 01:31:40|9096.4|9086.4|9097.6|9087.6|9097.6|9087.6|9096.4|9086.4|8
1629336710000|2021-08-19 01:31:50|9097.9|9087.9|9098.4|9088.4|9098.6|9088.6|9097.9|9087.9|7
1629336720000|2021-08-19 01:32:00|9098.6|9088.6|9098.6|9088.6|9098.6|9088.6|9098.6|9088.6|1
1629336730000|2021-08-19 01:32:10|9098.8|9088.8|9101|9091|9101|9091|9098.8|9088.8|4
1629336740000|2021-08-19 01:32:20|9100.9|9090.9|9100.1|9090.1|9100.9|9090.9|9099.1|9089.1|6
1629336750000|2021-08-19 01:32:30|9099.9|9089.9|9098.8|9088.8|9100.6|9090.6|9098.5|9088.5|10
1629336760000|2021-08-19 01:32:40|9098.6|9088.6|9097.3|9087.3|9098.6|9088.6|9096|9086|11
1629336770000|2021-08-19 01:32:50|9097.4|9087.4|9098.3|9088.3|9098.3|9088.3|9097.4|9087.4|3
1629336780000|2021-08-19 01:33:00|9097.8|9087.8|9097.4|9087.4|9097.8|9087.8|9097.4|9087.4|2
1629336790000|2021-08-19 01:33:10|9097|9087|9095.8|9085.8|9097|9087|9095.5|9085.5|9
1629336800000|2021-08-19 01:33:20|9095.6|9085.6|9097.6|9087.6|9097.6|9087.6|9095.6|9085.6|10
1629336810000|2021-08-19 01:33:30|9097.8|9087.8|9096|9086|9097.8|9087.8|9095.8|9085.8|11
1629336820000|2021-08-19 01:33:40|9095.9|9085.9|9097.3|9087.3|9097.3|9087.3|9095.8|9085.8|10
1629336830000|2021-08-19 01:33:50|9096|9086|9099.1|9089.1|9099.1|9089.1|9096|9086|10
1629336840000|2021-08-19 01:34:00|9099|9089|9098.9|9088.9|9099.1|9089.1|9098.9|9088.9|5
1629336850000|2021-08-19 01:34:10|9098.6|9088.6|9098.9|9088.9|9099.1|9089.1|9098.6|9088.6|3
1629336860000|2021-08-19 01:34:20|9099.1|9089.1|9099.8|9089.8|9100.6|9090.6|9098.8|9088.8|12
1629336870000|2021-08-19 01:34:30|9099.4|9089.4|9100.4|9090.4|9100.4|9090.4|9099.3|9089.3|7
1629336880000|2021-08-19 01:34:40|9100.9|9090.9|9100.5|9090.5|9100.9|9090.9|9099.9|9089.9|4
1629336890000|2021-08-19 01:34:50|9100.9|9090.9|9099.1|9089.1|9100.9|9090.9|9099.1|9089.1|7
1629336900000|2021-08-19 01:35:00|9098.9|9088.9|9099.5|9089.5|9099.8|9089.8|9098.9|9088.9|10
1629336910000|2021-08-19 01:35:10|9099.6|9089.6|9099.8|9089.8|9100.4|9090.4|9099.6|9089.6|6
1629336920000|2021-08-19 01:35:20|9100.1|9090.1|9098.9|9088.9|9101.4|9091.4|9098.9|9088.9|12
1629336930000|2021-08-19 01:35:30|9098.5|9088.5|9097.4|9087.4|9098.5|9088.5|9097.1|9087.1|7
1629336940000|2021-08-19 01:35:40|9096.9|9086.9|9096.9|9086.9|9097.3|9087.3|9096.6|9086.6|7
1629336950000|2021-08-19 01:35:50|9096.8|9086.8|9096.6|9086.6|9096.8|9086.8|9096.4|9086.4|3
1629336960000|2021-08-19 01:36:00|9096.4|9086.4|9095.1|9085.1|9096.4|9086.4|9095.1|9085.1|7
1629336970000|2021-08-19 01:36:10|9095.4|9085.4|9096.4|9086.4|9096.6|9086.6|9095.4|9085.4|6
1629336980000|2021-08-19 01:36:20|9096.1|9086.1|9095.6|9085.6|9096.1|9086.1|9095.4|9085.4|5
1629336990000|2021-08-19 01:36:30|9095.4|9085.4|9093|9083|9095.4|9085.4|9093|9083|6
1629337000000|2021-08-19 01:36:40|9092.4|9082.4|9093.4|9083.4|9093.4|9083.4|9091.1|9081.1|16
1629337010000|2021-08-19 01:36:50|9093.9|9083.9|9094.9|9084.9|9095.9|9085.9|9093.3|9083.3|12
1629337020000|2021-08-19 01:37:00|9096.1|9086.1|9097.4|9087.4|9098.3|9088.3|9095.6|9085.6|10
1629337030000|2021-08-19 01:37:10|9097.1|9087.1|9095.6|9085.6|9097.4|9087.4|9095.6|9085.6|11
1629337040000|2021-08-19 01:37:20|9095.1|9085.1|9095.6|9085.6|9095.9|9085.9|9094.8|9084.8|5
1629337060000|2021-08-19 01:37:40|9095.9|9085.9|9096.6|9086.6|9096.6|9086.6|9095.9|9085.9|2
1629337070000|2021-08-19 01:37:50|9096.9|9086.9|9096.9|9086.9|9096.9|9086.9|9096.9|9086.9|1
1629337080000|2021-08-19 01:38:00|9097.1|9087.1|9096.9|9086.9|9097.4|9087.4|9096.9|9086.9|7
1629337090000|2021-08-19 01:38:10|9097.1|9087.1|9097.1|9087.1|9097.4|9087.4|9096.9|9086.9|4
1629337100000|2021-08-19 01:38:20|9097.4|9087.4|9096.9|9086.9|9097.4|9087.4|9096.9|9086.9|7
1629337110000|2021-08-19 01:38:30|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|1
1629337120000|2021-08-19 01:38:40|9097.9|9087.9|9096.6|9086.6|9097.9|9087.9|9096.4|9086.4|7
1629337130000|2021-08-19 01:38:50|9096.9|9086.9|9098.8|9088.8|9098.8|9088.8|9096.9|9086.9|8
1629337140000|2021-08-19 01:39:00|9098.6|9088.6|9097.3|9087.3|9098.6|9088.6|9096.6|9086.6|11
1629337150000|2021-08-19 01:39:10|9097|9087|9098|9088|9098|9088|9096.6|9086.6|6
1629337160000|2021-08-19 01:39:20|9097.5|9087.5|9098.8|9088.8|9098.9|9088.9|9097.5|9087.5|8
1629337170000|2021-08-19 01:39:30|9099|9089|9098.5|9088.5|9099|9089|9098.5|9088.5|3
1629337180000|2021-08-19 01:39:40|9098.8|9088.8|9099|9089|9099|9089|9098.8|9088.8|2
1629337190000|2021-08-19 01:39:50|9099.4|9089.4|9099.6|9089.6|9099.6|9089.6|9099.1|9089.1|6
1629337200000|2021-08-19 01:40:00|9099.4|9089.4|9099.4|9089.4|9099.9|9089.9|9098.9|9088.9|8
1629337210000|2021-08-19 01:40:10|9099.6|9089.6|9100.6|9090.6|9101.1|9091.1|9099.4|9089.4|5
1629337220000|2021-08-19 01:40:20|9100.4|9090.4|9098.4|9088.4|9100.5|9090.5|9097.9|9087.9|12
1629337230000|2021-08-19 01:40:30|9098.1|9088.1|9098.1|9088.1|9098.6|9088.6|9097.9|9087.9|8
1629337240000|2021-08-19 01:40:40|9098.4|9088.4|9098.5|9088.5|9098.9|9088.9|9098.4|9088.4|4
1629337250000|2021-08-19 01:40:50|9098.9|9088.9|9099.1|9089.1|9099.1|9089.1|9098.9|9088.9|2
1629337260000|2021-08-19 01:41:00|9098.9|9088.9|9097.6|9087.6|9098.9|9088.9|9097.6|9087.6|4
1629337270000|2021-08-19 01:41:10|9097.4|9087.4|9098.6|9088.6|9098.6|9088.6|9095.8|9085.8|16
1629337280000|2021-08-19 01:41:20|9098.9|9088.9|9096.6|9086.6|9098.9|9088.9|9096.3|9086.3|7
1629337290000|2021-08-19 01:41:30|9096.4|9086.4|9096.1|9086.1|9096.4|9086.4|9096.1|9086.1|2
1629337300000|2021-08-19 01:41:40|9095.6|9085.6|9094.4|9084.4|9095.6|9085.6|9094.4|9084.4|6
1629337310000|2021-08-19 01:41:50|9094.6|9084.6|9094.4|9084.4|9094.6|9084.6|9094.4|9084.4|2
1629337320000|2021-08-19 01:42:00|9093.9|9083.9|9092.1|9082.1|9093.9|9083.9|9091|9081|11
1629337330000|2021-08-19 01:42:10|9091.9|9081.9|9092.4|9082.4|9093.4|9083.4|9091.9|9081.9|4
1629337340000|2021-08-19 01:42:20|9093|9083|9094.1|9084.1|9094.1|9084.1|9092.9|9082.9|7
1629337350000|2021-08-19 01:42:30|9093.9|9083.9|9093.9|9083.9|9093.9|9083.9|9093.1|9083.1|5
1629337360000|2021-08-19 01:42:40|9094.1|9084.1|9095.6|9085.6|9095.9|9085.9|9093.8|9083.8|13
1629337370000|2021-08-19 01:42:50|9095.9|9085.9|9095.6|9085.6|9095.9|9085.9|9095.6|9085.6|6
1629337380000|2021-08-19 01:43:00|9096.5|9086.5|9097.4|9087.4|9097.4|9087.4|9096.5|9086.5|2
1629337390000|2021-08-19 01:43:10|9097.9|9087.9|9098|9088|9098.1|9088.1|9097.9|9087.9|4
1629337400000|2021-08-19 01:43:20|9097.9|9087.9|9097.3|9087.3|9098|9088|9097.3|9087.3|7
1629337410000|2021-08-19 01:43:30|9096.9|9086.9|9095.5|9085.5|9096.9|9086.9|9095.5|9085.5|3
1629337420000|2021-08-19 01:43:40|9095.3|9085.3|9096.6|9086.6|9097.3|9087.3|9094.9|9084.9|10
1629337430000|2021-08-19 01:43:50|9096.1|9086.1|9094.9|9084.9|9096.1|9086.1|9094.9|9084.9|4
1629337440000|2021-08-19 01:44:00|9095.1|9085.1|9096.3|9086.3|9096.9|9086.9|9094.6|9084.6|13
1629337450000|2021-08-19 01:44:10|9095.9|9085.9|9094|9084|9096.6|9086.6|9092.9|9082.9|13
1629337460000|2021-08-19 01:44:20|9094.9|9084.9|9093.9|9083.9|9095.1|9085.1|9093.9|9083.9|4
1629337470000|2021-08-19 01:44:30|9094.1|9084.1|9095.8|9085.8|9095.8|9085.8|9094.1|9084.1|7
1629337480000|2021-08-19 01:44:40|9095.6|9085.6|9093.6|9083.6|9095.6|9085.6|9093.6|9083.6|5
1629337490000|2021-08-19 01:44:50|9093.4|9083.4|9097.9|9087.9|9097.9|9087.9|9093.4|9083.4|7
1629337500000|2021-08-19 01:45:00|9098.1|9088.1|9097|9087|9098.4|9088.4|9096.9|9086.9|9
1629337510000|2021-08-19 01:45:10|9096.6|9086.6|9097.6|9087.6|9097.6|9087.6|9096.6|9086.6|5
1629337520000|2021-08-19 01:45:20|9097.4|9087.4|9098.1|9088.1|9098.1|9088.1|9097.4|9087.4|5
1629337530000|2021-08-19 01:45:30|9097.5|9087.5|9097.3|9087.3|9098|9088|9097.3|9087.3|4
1629337550000|2021-08-19 01:45:50|9098|9088|9098.8|9088.8|9098.9|9088.9|9098|9088|7
1629337560000|2021-08-19 01:46:00|9098.6|9088.6|9097.9|9087.9|9098.6|9088.6|9097.1|9087.1|7
1629337570000|2021-08-19 01:46:10|9097.6|9087.6|9098|9088|9098.6|9088.6|9097.5|9087.5|9
1629337580000|2021-08-19 01:46:20|9097.8|9087.8|9096.6|9086.6|9098|9088|9096.6|9086.6|6
1629337590000|2021-08-19 01:46:30|9096.4|9086.4|9096.4|9086.4|9096.6|9086.6|9096.4|9086.4|5
1629337600000|2021-08-19 01:46:40|9096.8|9086.8|9096.1|9086.1|9096.8|9086.8|9096.1|9086.1|9
1629337610000|2021-08-19 01:46:50|9095.9|9085.9|9096.4|9086.4|9096.4|9086.4|9095.8|9085.8|12
1629337620000|2021-08-19 01:47:00|9095.6|9085.6|9096.4|9086.4|9096.6|9086.6|9095.6|9085.6|11
1629337630000|2021-08-19 01:47:10|9096.6|9086.6|9097.9|9087.9|9097.9|9087.9|9096.4|9086.4|4
1629337640000|2021-08-19 01:47:20|9098|9088|9098.4|9088.4|9098.4|9088.4|9098|9088|2
1629337650000|2021-08-19 01:47:30|9097.4|9087.4|9098.8|9088.8|9099.4|9089.4|9097.4|9087.4|8
1629337660000|2021-08-19 01:47:40|9099.1|9089.1|9100.4|9090.4|9100.5|9090.5|9099.1|9089.1|5
1629337670000|2021-08-19 01:47:50|9100.6|9090.6|9101.6|9091.6|9102.1|9092.1|9100.4|9090.4|10
1629337680000|2021-08-19 01:48:00|9101.4|9091.4|9100.6|9090.6|9101.4|9091.4|9100.6|9090.6|6
1629337690000|2021-08-19 01:48:10|9100.9|9090.9|9102.5|9092.5|9103.1|9093.1|9100.6|9090.6|15
1629337700000|2021-08-19 01:48:20|9102.1|9092.1|9101.9|9091.9|9102.1|9092.1|9101.1|9091.1|5
1629337710000|2021-08-19 01:48:30|9101.6|9091.6|9101.9|9091.9|9102.1|9092.1|9101.4|9091.4|6
1629337720000|2021-08-19 01:48:40|9102.1|9092.1|9102.1|9092.1|9103.3|9093.3|9101.9|9091.9|6
1629337730000|2021-08-19 01:48:50|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|9102.5|9092.5|1
1629337740000|2021-08-19 01:49:00|9102.1|9092.1|9106.1|9096.1|9106.9|9096.9|9101.9|9091.9|15
1629337750000|2021-08-19 01:49:10|9106.6|9096.6|9107.1|9097.1|9107.1|9097.1|9106.1|9096.1|13
1629337760000|2021-08-19 01:49:20|9106.6|9096.6|9107.6|9097.6|9107.9|9097.9|9106.6|9096.6|5
1629337770000|2021-08-19 01:49:30|9107.4|9097.4|9107.6|9097.6|9108|9098|9106.3|9096.3|17
1629337780000|2021-08-19 01:49:40|9107.9|9097.9|9107.9|9097.9|9109.1|9099.1|9107.9|9097.9|10
1629337790000|2021-08-19 01:49:50|9107.5|9097.5|9105.3|9095.3|9107.9|9097.9|9105.3|9095.3|9
1629337800000|2021-08-19 01:50:00|9105.5|9095.5|9103.9|9093.9|9105.5|9095.5|9103.9|9093.9|12
1629337810000|2021-08-19 01:50:10|9103.6|9093.6|9102.1|9092.1|9103.6|9093.6|9101.9|9091.9|13
1629337820000|2021-08-19 01:50:20|9102.4|9092.4|9102.1|9092.1|9102.6|9092.6|9101.1|9091.1|13
1629337830000|2021-08-19 01:50:30|9102.5|9092.5|9104.6|9094.6|9104.6|9094.6|9102.5|9092.5|8
1629337840000|2021-08-19 01:50:40|9104.1|9094.1|9104.1|9094.1|9104.1|9094.1|9104.1|9094.1|1
1629337850000|2021-08-19 01:50:50|9104.5|9094.5|9104.4|9094.4|9104.5|9094.5|9103.6|9093.6|6
1629337860000|2021-08-19 01:51:00|9104.1|9094.1|9102.5|9092.5|9104.6|9094.6|9102.5|9092.5|10
1629337870000|2021-08-19 01:51:10|9102.6|9092.6|9103.4|9093.4|9103.4|9093.4|9101.6|9091.6|11
1629337880000|2021-08-19 01:51:20|9103|9093|9102.6|9092.6|9103|9093|9102.6|9092.6|6
1629337890000|2021-08-19 01:51:30|9102.8|9092.8|9102.8|9092.8|9103|9093|9102.5|9092.5|7
1629337900000|2021-08-19 01:51:40|9102.5|9092.5|9103.9|9093.9|9103.9|9093.9|9102.5|9092.5|3
1629337910000|2021-08-19 01:51:50|9104.1|9094.1|9105.9|9095.9|9106.1|9096.1|9104.1|9094.1|6
1629337920000|2021-08-19 01:52:00|9106.1|9096.1|9107.3|9097.3|9107.3|9097.3|9106.1|9096.1|5
1629337930000|2021-08-19 01:52:10|9107.5|9097.5|9107.8|9097.8|9108|9098|9107.3|9097.3|9
1629337940000|2021-08-19 01:52:20|9108|9098|9108.3|9098.3|9108.3|9098.3|9108|9098|4
1629337950000|2021-08-19 01:52:30|9108.4|9098.4|9110.1|9100.1|9110.6|9100.6|9108.1|9098.1|15
1629337960000|2021-08-19 01:52:40|9110.4|9100.4|9109.6|9099.6|9110.6|9100.6|9109.6|9099.6|5
1629337970000|2021-08-19 01:52:50|9109.4|9099.4|9109.8|9099.8|9110.9|9100.9|9109.4|9099.4|10
1629337980000|2021-08-19 01:53:00|9110|9100|9109.9|9099.9|9110.3|9100.3|9108.6|9098.6|13
1629337990000|2021-08-19 01:53:10|9109.4|9099.4|9110.3|9100.3|9110.3|9100.3|9109.4|9099.4|2
1629338000000|2021-08-19 01:53:20|9109.9|9099.9|9110.3|9100.3|9110.3|9100.3|9109.9|9099.9|2
1629338010000|2021-08-19 01:53:30|9109.9|9099.9|9110.1|9100.1|9110.8|9100.8|9109.4|9099.4|8
1629338020000|2021-08-19 01:53:40|9110|9100|9109.4|9099.4|9110.3|9100.3|9109.4|9099.4|8
1629338030000|2021-08-19 01:53:50|9109.1|9099.1|9108.9|9098.9|9109.1|9099.1|9107.1|9097.1|13
1629338040000|2021-08-19 01:54:00|9108.4|9098.4|9107.5|9097.5|9108.4|9098.4|9107|9097|11
1629338050000|2021-08-19 01:54:10|9107.1|9097.1|9107|9097|9107.1|9097.1|9107|9097|2
1629338060000|2021-08-19 01:54:20|9107.4|9097.4|9108.9|9098.9|9109.1|9099.1|9107.4|9097.4|6
1629338070000|2021-08-19 01:54:30|9108.6|9098.6|9109.3|9099.3|9109.3|9099.3|9108|9098|3
1629338080000|2021-08-19 01:54:40|9109.9|9099.9|9109.8|9099.8|9109.9|9099.9|9108.6|9098.6|9
1629338090000|2021-08-19 01:54:50|9110.1|9100.1|9109.9|9099.9|9111|9101|9109.6|9099.6|11
1629338100000|2021-08-19 01:55:00|9109.6|9099.6|9108.1|9098.1|9109.6|9099.6|9107.3|9097.3|9
1629338110000|2021-08-19 01:55:10|9107.1|9097.1|9106.1|9096.1|9107.4|9097.4|9105.9|9095.9|13
1629338120000|2021-08-19 01:55:20|9106.9|9096.9|9106.4|9096.4|9107.5|9097.5|9106.1|9096.1|14
1629338130000|2021-08-19 01:55:30|9106.5|9096.5|9107.5|9097.5|9107.5|9097.5|9106.5|9096.5|6
1629338140000|2021-08-19 01:55:40|9107.3|9097.3|9109.4|9099.4|9109.5|9099.5|9106.9|9096.9|10
1629338150000|2021-08-19 01:55:50|9109.6|9099.6|9109.4|9099.4|9109.6|9099.6|9109.4|9099.4|4
1629338160000|2021-08-19 01:56:00|9109.1|9099.1|9108.5|9098.5|9109.1|9099.1|9108.1|9098.1|7
1629338170000|2021-08-19 01:56:10|9107.8|9097.8|9108.6|9098.6|9108.6|9098.6|9107.8|9097.8|8
1629338180000|2021-08-19 01:56:20|9108.4|9098.4|9110.4|9100.4|9110.4|9100.4|9107.9|9097.9|11
1629338190000|2021-08-19 01:56:30|9110.1|9100.1|9110.4|9100.4|9110.4|9100.4|9108.4|9098.4|11
1629338200000|2021-08-19 01:56:40|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1629338210000|2021-08-19 01:56:50|9110.5|9100.5|9111.5|9101.5|9111.5|9101.5|9110.5|9100.5|7
1629338220000|2021-08-19 01:57:00|9111.3|9101.3|9112.4|9102.4|9112.4|9102.4|9110.9|9100.9|8
1629338230000|2021-08-19 01:57:10|9113|9103|9112.3|9102.3|9113.8|9103.8|9112.3|9102.3|10
1629338240000|2021-08-19 01:57:20|9112|9102|9111.1|9101.1|9112.8|9102.8|9111.1|9101.1|13
1629338250000|2021-08-19 01:57:30|9111.5|9101.5|9109.6|9099.6|9111.5|9101.5|9109.1|9099.1|15
1629338260000|2021-08-19 01:57:40|9109.9|9099.9|9106.8|9096.8|9109.9|9099.9|9106.8|9096.8|20
1629338270000|2021-08-19 01:57:50|9107|9097|9107.1|9097.1|9108.1|9098.1|9106.6|9096.6|10
1629338280000|2021-08-19 01:58:00|9106.8|9096.8|9105.6|9095.6|9107.3|9097.3|9103.8|9093.8|14
1629338290000|2021-08-19 01:58:10|9105.3|9095.3|9104.9|9094.9|9105.9|9095.9|9104.6|9094.6|7
1629338300000|2021-08-19 01:58:20|9105.1|9095.1|9105.1|9095.1|9105.1|9095.1|9104.4|9094.4|6
1629338310000|2021-08-19 01:58:30|9104.6|9094.6|9104.4|9094.4|9105.1|9095.1|9104.1|9094.1|7
1629338320000|2021-08-19 01:58:40|9104.5|9094.5|9103.5|9093.5|9104.5|9094.5|9102.9|9092.9|9
1629338330000|2021-08-19 01:58:50|9103.8|9093.8|9102.9|9092.9|9103.8|9093.8|9102.4|9092.4|7
1629338340000|2021-08-19 01:59:00|9103.1|9093.1|9103.6|9093.6|9103.6|9093.6|9103.1|9093.1|2
1629338350000|2021-08-19 01:59:10|9103.4|9093.4|9105.6|9095.6|9105.6|9095.6|9103.4|9093.4|6
1629338360000|2021-08-19 01:59:20|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|9105.1|9095.1|3
1629338370000|2021-08-19 01:59:30|9105|9095|9104.1|9094.1|9105|9095|9103.6|9093.6|4
1629338380000|2021-08-19 01:59:40|9104.4|9094.4|9105.1|9095.1|9105.1|9095.1|9104.4|9094.4|5
1629338390000|2021-08-19 01:59:50|9104.6|9094.6|9106.4|9096.4|9106.4|9096.4|9104|9094|17
1629338400000|2021-08-19 02:00:00|9106.1|9096.1|9100.8|9090.8|9106.1|9096.1|9100.8|9090.8|16
1629338410000|2021-08-19 02:00:10|9100.5|9090.5|9098.6|9088.6|9101|9091|9098.1|9088.1|16
1629338420000|2021-08-19 02:00:20|9098.4|9088.4|9098.6|9088.6|9098.6|9088.6|9098.1|9088.1|6
1629338430000|2021-08-19 02:00:30|9098.4|9088.4|9099.3|9089.3|9099.8|9089.8|9098.4|9088.4|4
1629338440000|2021-08-19 02:00:40|9098.8|9088.8|9098.6|9088.6|9098.9|9088.9|9098.1|9088.1|10
1629338450000|2021-08-19 02:00:50|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|9098.6|9088.6|5
1629338460000|2021-08-19 02:01:00|9099.8|9089.8|9102.6|9092.6|9102.6|9092.6|9099.8|9089.8|12
1629338470000|2021-08-19 02:01:10|9102.4|9092.4|9100.8|9090.8|9102.9|9092.9|9100.6|9090.6|11
1629338480000|2021-08-19 02:01:20|9099.8|9089.8|9099.1|9089.1|9099.8|9089.8|9098.4|9088.4|6
1629338490000|2021-08-19 02:01:30|9098.9|9088.9|9098.9|9088.9|9098.9|9088.9|9098.6|9088.6|5
1629338500000|2021-08-19 02:01:40|9098.6|9088.6|9099.6|9089.6|9099.9|9089.9|9097.6|9087.6|10
1629338510000|2021-08-19 02:01:50|9099.9|9089.9|9098.9|9088.9|9099.9|9089.9|9098.6|9088.6|8
1629338520000|2021-08-19 02:02:00|9098.6|9088.6|9098.4|9088.4|9098.6|9088.6|9098.4|9088.4|2
1629338530000|2021-08-19 02:02:10|9098.6|9088.6|9098.6|9088.6|9098.6|9088.6|9098.4|9088.4|3
1629338540000|2021-08-19 02:02:20|9098.4|9088.4|9098.9|9088.9|9098.9|9088.9|9098.4|9088.4|5
1629338550000|2021-08-19 02:02:30|9098.6|9088.6|9098.4|9088.4|9098.6|9088.6|9098.4|9088.4|4
1629338560000|2021-08-19 02:02:40|9098.6|9088.6|9098.6|9088.6|9098.9|9088.9|9098.6|9088.6|5
1629338570000|2021-08-19 02:02:50|9098.4|9088.4|9097.1|9087.1|9098.4|9088.4|9097.1|9087.1|4
1629338580000|2021-08-19 02:03:00|9096.1|9086.1|9096.1|9086.1|9096.1|9086.1|9096.1|9086.1|1
1629338590000|2021-08-19 02:03:10|9096.9|9086.9|9097.1|9087.1|9097.9|9087.9|9096.9|9086.9|13
1629338600000|2021-08-19 02:03:20|9097.4|9087.4|9098.1|9088.1|9098.1|9088.1|9097.4|9087.4|3
1629338610000|2021-08-19 02:03:30|9098.9|9088.9|9097.8|9087.8|9098.9|9088.9|9097.1|9087.1|6
1629338620000|2021-08-19 02:03:40|9098|9088|9098.4|9088.4|9098.4|9088.4|9098|9088|3
1629338630000|2021-08-19 02:03:50|9098.9|9088.9|9099.3|9089.3|9099.3|9089.3|9098.9|9088.9|2
1629338640000|2021-08-19 02:04:00|9098.5|9088.5|9099.8|9089.8|9099.8|9089.8|9097.1|9087.1|10
1629338650000|2021-08-19 02:04:10|9100|9090|9097.1|9087.1|9100|9090|9097.1|9087.1|3
1629338660000|2021-08-19 02:04:20|9097.4|9087.4|9099.4|9089.4|9099.4|9089.4|9097.4|9087.4|3
1629338670000|2021-08-19 02:04:30|9099.6|9089.6|9099.8|9089.8|9099.8|9089.8|9099.6|9089.6|2
1629338680000|2021-08-19 02:04:40|9100|9090|9099.8|9089.8|9100.3|9090.3|9099.8|9089.8|5
1629338690000|2021-08-19 02:04:50|9100.1|9090.1|9099.8|9089.8|9100.1|9090.1|9099.8|9089.8|2
1629338700000|2021-08-19 02:05:00|9100.4|9090.4|9101.1|9091.1|9101.6|9091.6|9100.4|9090.4|3
1629338710000|2021-08-19 02:05:10|9100.6|9090.6|9102|9092|9102.4|9092.4|9100.6|9090.6|6
1629338720000|2021-08-19 02:05:20|9101.6|9091.6|9100.4|9090.4|9101.6|9091.6|9100.1|9090.1|10
1629338730000|2021-08-19 02:05:30|9100.9|9090.9|9100.4|9090.4|9101.4|9091.4|9100.4|9090.4|6
1629338740000|2021-08-19 02:05:40|9100.9|9090.9|9100.4|9090.4|9100.9|9090.9|9100.4|9090.4|2
1629338750000|2021-08-19 02:05:50|9100.5|9090.5|9103.6|9093.6|9103.6|9093.6|9100.5|9090.5|8
1629338760000|2021-08-19 02:06:00|9103.1|9093.1|9105.4|9095.4|9105.4|9095.4|9103.1|9093.1|8
1629338770000|2021-08-19 02:06:10|9105.1|9095.1|9106.1|9096.1|9106.1|9096.1|9104.1|9094.1|8
1629338780000|2021-08-19 02:06:20|9105.8|9095.8|9107.4|9097.4|9107.4|9097.4|9104.9|9094.9|13
1629338790000|2021-08-19 02:06:30|9106.9|9096.9|9107.6|9097.6|9107.9|9097.9|9106.6|9096.6|7
1629338800000|2021-08-19 02:06:40|9107.4|9097.4|9104.6|9094.6|9107.4|9097.4|9104.6|9094.6|5
1629338810000|2021-08-19 02:06:50|9103.9|9093.9|9103.9|9093.9|9104.4|9094.4|9102.9|9092.9|11
1629338820000|2021-08-19 02:07:00|9103.6|9093.6|9103.9|9093.9|9103.9|9093.9|9103.1|9093.1|6
1629338830000|2021-08-19 02:07:10|9103.6|9093.6|9102.6|9092.6|9103.9|9093.9|9102.4|9092.4|7
1629338840000|2021-08-19 02:07:20|9102.4|9092.4|9103.4|9093.4|9103.5|9093.5|9101.1|9091.1|8
1629338850000|2021-08-19 02:07:30|9103.8|9093.8|9104.4|9094.4|9104.4|9094.4|9103.4|9093.4|10
1629338860000|2021-08-19 02:07:40|9104.6|9094.6|9105.3|9095.3|9106.6|9096.6|9104.6|9094.6|8
1629338870000|2021-08-19 02:07:50|9104.9|9094.9|9104.3|9094.3|9104.9|9094.9|9104.3|9094.3|3
1629338890000|2021-08-19 02:08:10|9104.1|9094.1|9104.1|9094.1|9104.4|9094.4|9102.6|9092.6|15
1629338900000|2021-08-19 02:08:20|9104.3|9094.3|9103.6|9093.6|9104.3|9094.3|9103.6|9093.6|3
1629338920000|2021-08-19 02:08:40|9103.9|9093.9|9103.9|9093.9|9103.9|9093.9|9103.9|9093.9|1
1629338930000|2021-08-19 02:08:50|9103.6|9093.6|9103.9|9093.9|9103.9|9093.9|9103.6|9093.6|4
1629338950000|2021-08-19 02:09:10|9104.1|9094.1|9104.8|9094.8|9104.8|9094.8|9103|9093|5
1629338960000|2021-08-19 02:09:20|9104.1|9094.1|9099.6|9089.6|9104.1|9094.1|9099.4|9089.4|14
1629338970000|2021-08-19 02:09:30|9099.4|9089.4|9098.8|9088.8|9099.6|9089.6|9098|9088|14
1629338980000|2021-08-19 02:09:40|9098.5|9088.5|9097.6|9087.6|9100.1|9090.1|9097.6|9087.6|14
1629338990000|2021-08-19 02:09:50|9097.1|9087.1|9097.6|9087.6|9097.6|9087.6|9096.9|9086.9|9
1629339000000|2021-08-19 02:10:00|9097.4|9087.4|9097.4|9087.4|9097.6|9087.6|9096.4|9086.4|12
1629339010000|2021-08-19 02:10:10|9097.3|9087.3|9097.1|9087.1|9097.3|9087.3|9095.9|9085.9|14
1629339020000|2021-08-19 02:10:20|9096.9|9086.9|9097.4|9087.4|9097.4|9087.4|9096.8|9086.8|4
1629339030000|2021-08-19 02:10:30|9096.9|9086.9|9096.9|9086.9|9097.3|9087.3|9096.6|9086.6|8
1629339040000|2021-08-19 02:10:40|9097|9087|9095.9|9085.9|9099.9|9089.9|9095.9|9085.9|14
1629339050000|2021-08-19 02:10:50|9096.1|9086.1|9095.4|9085.4|9096.1|9086.1|9093|9083|12
1629339060000|2021-08-19 02:11:00|9095.3|9085.3|9092.1|9082.1|9095.5|9085.5|9091.3|9081.3|14
1629339070000|2021-08-19 02:11:10|9091.9|9081.9|9090.9|9080.9|9092.1|9082.1|9090.5|9080.5|22
1629339080000|2021-08-19 02:11:20|9090.4|9080.4|9091.3|9081.3|9091.3|9081.3|9089.5|9079.5|17
1629339090000|2021-08-19 02:11:30|9091.6|9081.6|9091.4|9081.4|9091.9|9081.9|9090.9|9080.9|11
1629339100000|2021-08-19 02:11:40|9090.9|9080.9|9090.9|9080.9|9091.4|9081.4|9090|9080|14
1629339110000|2021-08-19 02:11:50|9089.6|9079.6|9090|9080|9090.6|9080.6|9089.5|9079.5|11
1629339120000|2021-08-19 02:12:00|9089.8|9079.8|9091.9|9081.9|9092.5|9082.5|9089.8|9079.8|14
1629339130000|2021-08-19 02:12:10|9092.1|9082.1|9091.9|9081.9|9092.4|9082.4|9091.9|9081.9|4
1629339140000|2021-08-19 02:12:20|9092.4|9082.4|9091.9|9081.9|9092.6|9082.6|9091.9|9081.9|6
1629339150000|2021-08-19 02:12:30|9093|9083|9089.8|9079.8|9093.9|9083.9|9089.4|9079.4|17
1629339160000|2021-08-19 02:12:40|9090|9080|9088|9078|9090.8|9080.8|9088|9078|9
1629339170000|2021-08-19 02:12:50|9088.6|9078.6|9089.4|9079.4|9089.8|9079.8|9088.6|9078.6|9
1629339180000|2021-08-19 02:13:00|9089.3|9079.3|9085.9|9075.9|9089.3|9079.3|9085.9|9075.9|12
1629339190000|2021-08-19 02:13:10|9085.6|9075.6|9085.9|9075.9|9085.9|9075.9|9084.4|9074.4|19
1629339200000|2021-08-19 02:13:20|9086.4|9076.4|9086.6|9076.6|9086.6|9076.6|9085.9|9075.9|7
1629339210000|2021-08-19 02:13:30|9087|9077|9087.5|9077.5|9087.5|9077.5|9087|9077|3
1629339220000|2021-08-19 02:13:40|9087.3|9077.3|9087.9|9077.9|9087.9|9077.9|9087.3|9077.3|5
1629339240000|2021-08-19 02:14:00|9088.1|9078.1|9088.6|9078.6|9089.5|9079.5|9088.1|9078.1|4
1629339250000|2021-08-19 02:14:10|9088.4|9078.4|9085.4|9075.4|9088.4|9078.4|9085.4|9075.4|5
1629339270000|2021-08-19 02:14:30|9085.1|9075.1|9085.9|9075.9|9085.9|9075.9|9085.1|9075.1|3
1629339280000|2021-08-19 02:14:40|9086.1|9076.1|9086|9076|9086.9|9076.9|9085.8|9075.8|7
1629339290000|2021-08-19 02:14:50|9085.8|9075.8|9086.5|9076.5|9086.9|9076.9|9085.8|9075.8|12
1629339300000|2021-08-19 02:15:00|9086.8|9076.8|9087.1|9077.1|9087.1|9077.1|9086.5|9076.5|4
1629339310000|2021-08-19 02:15:10|9086.6|9076.6|9084.6|9074.6|9086.6|9076.6|9084.6|9074.6|7
1629339320000|2021-08-19 02:15:20|9085|9075|9084.5|9074.5|9085.3|9075.3|9084.5|9074.5|4
1629339330000|2021-08-19 02:15:30|9084.1|9074.1|9084.4|9074.4|9084.6|9074.6|9083.6|9073.6|7
1629339340000|2021-08-19 02:15:40|9083.9|9073.9|9084.4|9074.4|9084.4|9074.4|9083.6|9073.6|7
1629339350000|2021-08-19 02:15:50|9084.1|9074.1|9083.4|9073.4|9084.1|9074.1|9083.4|9073.4|2
1629339360000|2021-08-19 02:16:00|9083.6|9073.6|9083.6|9073.6|9083.9|9073.9|9083.4|9073.4|5
1629339370000|2021-08-19 02:16:10|9083.9|9073.9|9084.4|9074.4|9084.4|9074.4|9083.9|9073.9|2
1629339380000|2021-08-19 02:16:20|9083.9|9073.9|9083.6|9073.6|9084.6|9074.6|9083.6|9073.6|7
1629339390000|2021-08-19 02:16:30|9083.4|9073.4|9083.4|9073.4|9083.4|9073.4|9083.4|9073.4|1
1629339400000|2021-08-19 02:16:40|9083.6|9073.6|9083.6|9073.6|9083.6|9073.6|9083.6|9073.6|1
1629339410000|2021-08-19 02:16:50|9083.9|9073.9|9084.4|9074.4|9084.4|9074.4|9083.6|9073.6|5
1629339420000|2021-08-19 02:17:00|9084.6|9074.6|9084.4|9074.4|9084.6|9074.6|9084.4|9074.4|2
1629339430000|2021-08-19 02:17:10|9083.6|9073.6|9082.1|9072.1|9083.9|9073.9|9081.9|9071.9|7
1629339440000|2021-08-19 02:17:20|9081.9|9071.9|9082.1|9072.1|9082.4|9072.4|9081.6|9071.6|6
1629339450000|2021-08-19 02:17:30|9081.9|9071.9|9082|9072|9082.4|9072.4|9081.9|9071.9|4
1629339460000|2021-08-19 02:17:40|9082.1|9072.1|9081.9|9071.9|9082.1|9072.1|9081.9|9071.9|2
1629339480000|2021-08-19 02:18:00|9081.6|9071.6|9082.3|9072.3|9082.6|9072.6|9081.6|9071.6|7
1629339490000|2021-08-19 02:18:10|9082.5|9072.5|9083.4|9073.4|9083.4|9073.4|9082.5|9072.5|2
1629339500000|2021-08-19 02:18:20|9083.1|9073.1|9083.3|9073.3|9083.4|9073.4|9083.1|9073.1|5
1629339510000|2021-08-19 02:18:30|9082.6|9072.6|9083.6|9073.6|9083.6|9073.6|9082.6|9072.6|5
1629339520000|2021-08-19 02:18:40|9083.9|9073.9|9083.6|9073.6|9083.9|9073.9|9083.6|9073.6|4
1629339530000|2021-08-19 02:18:50|9083.9|9073.9|9083.6|9073.6|9084.1|9074.1|9083.6|9073.6|4
1629339540000|2021-08-19 02:19:00|9083.1|9073.1|9083.1|9073.1|9083.1|9073.1|9082.4|9072.4|4
1629339560000|2021-08-19 02:19:20|9082.9|9072.9|9081.4|9071.4|9082.9|9072.9|9081.4|9071.4|2
1629339570000|2021-08-19 02:19:30|9081.6|9071.6|9081.4|9071.4|9081.6|9071.6|9081.4|9071.4|2
1629339580000|2021-08-19 02:19:40|9081|9071|9080.4|9070.4|9081|9071|9080.4|9070.4|2
1629339590000|2021-08-19 02:19:50|9080.3|9070.3|9078.9|9068.9|9080.3|9070.3|9078.9|9068.9|5
1629339610000|2021-08-19 02:20:10|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|1
1629339630000|2021-08-19 02:20:30|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1629339650000|2021-08-19 02:20:50|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|9078.6|9068.6|1
1629339660000|2021-08-19 02:21:00|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|9078.8|9068.8|1
1629339680000|2021-08-19 02:21:20|9078.6|9068.6|9078.1|9068.1|9078.6|9068.6|9078.1|9068.1|2
1629339690000|2021-08-19 02:21:30|9077.9|9067.9|9078.1|9068.1|9078.1|9068.1|9077.9|9067.9|2
1629339700000|2021-08-19 02:21:40|9077.9|9067.9|9078.1|9068.1|9078.4|9068.4|9077.9|9067.9|3
1629339730000|2021-08-19 02:22:10|9077.9|9067.9|9075.9|9065.9|9077.9|9067.9|9075.9|9065.9|4
1629339740000|2021-08-19 02:22:20|9075.4|9065.4|9075.9|9065.9|9076.1|9066.1|9075.4|9065.4|6
1629339750000|2021-08-19 02:22:30|9076.1|9066.1|9076|9066|9076.1|9066.1|9075.9|9065.9|3
1629339760000|2021-08-19 02:22:40|9075.9|9065.9|9076.1|9066.1|9076.1|9066.1|9075.9|9065.9|2
1629339770000|2021-08-19 02:22:50|9075.9|9065.9|9073.8|9063.8|9076.1|9066.1|9073.8|9063.8|4
1629339780000|2021-08-19 02:23:00|9073.5|9063.5|9073.3|9063.3|9073.5|9063.5|9073.3|9063.3|2
1629339800000|2021-08-19 02:23:20|9073.1|9063.1|9072.9|9062.9|9073.1|9063.1|9072.9|9062.9|2
1629339810000|2021-08-19 02:23:30|9072.4|9062.4|9072.9|9062.9|9072.9|9062.9|9072.4|9062.4|6
1629339820000|2021-08-19 02:23:40|9072.4|9062.4|9072.3|9062.3|9072.4|9062.4|9071.8|9061.8|4
1629339830000|2021-08-19 02:23:50|9072.4|9062.4|9072.4|9062.4|9072.4|9062.4|9072.4|9062.4|1
1629339850000|2021-08-19 02:24:10|9072.8|9062.8|9073.4|9063.4|9074|9064|9072.8|9062.8|5
1629339860000|2021-08-19 02:24:20|9073.3|9063.3|9071.1|9061.1|9073.3|9063.3|9071.1|9061.1|4
1629339870000|2021-08-19 02:24:30|9070.6|9060.6|9069.4|9059.4|9070.6|9060.6|9069.4|9059.4|7
1629339880000|2021-08-19 02:24:40|9069.6|9059.6|9068.8|9058.8|9070.3|9060.3|9068.8|9058.8|6
1629339890000|2021-08-19 02:24:50|9068.5|9058.5|9069.6|9059.6|9069.6|9059.6|9068.5|9058.5|3
1629339900000|2021-08-19 02:25:00|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|9069.4|9059.4|1
1629339910000|2021-08-19 02:25:10|9069.6|9059.6|9069.4|9059.4|9070.1|9060.1|9069.4|9059.4|4
1629339920000|2021-08-19 02:25:20|9069.1|9059.1|9068.4|9058.4|9069.4|9059.4|9068.1|9058.1|5
1629339930000|2021-08-19 02:25:30|9068.3|9058.3|9067.4|9057.4|9068.4|9058.4|9067.4|9057.4|6
1629339940000|2021-08-19 02:25:40|9067.9|9057.9|9068.1|9058.1|9068.1|9058.1|9067.9|9057.9|2
1629339950000|2021-08-19 02:25:50|9068.4|9058.4|9063.9|9053.9|9068.4|9058.4|9063.9|9053.9|6
1629339960000|2021-08-19 02:26:00|9064.4|9054.4|9065.8|9055.8|9066|9056|9064.4|9054.4|6
1629339970000|2021-08-19 02:26:10|9066|9056|9066|9056|9066|9056|9066|9056|1
1629339980000|2021-08-19 02:26:20|9067.4|9057.4|9065.6|9055.6|9067.4|9057.4|9065.6|9055.6|5
1629340000000|2021-08-19 02:26:40|9066|9056|9066.3|9056.3|9066.8|9056.8|9066|9056|5
1629340010000|2021-08-19 02:26:50|9066|9056|9066.1|9056.1|9066.1|9056.1|9065.8|9055.8|3
1629340020000|2021-08-19 02:27:00|9066.5|9056.5|9065.4|9055.4|9066.5|9056.5|9065.4|9055.4|4
1629340050000|2021-08-19 02:27:30|9065.1|9055.1|9064.9|9054.9|9065.1|9055.1|9064.9|9054.9|2
1629340070000|2021-08-19 02:27:50|9065.1|9055.1|9064.9|9054.9|9065.1|9055.1|9064.4|9054.4|9
1629340080000|2021-08-19 02:28:00|9064.5|9054.5|9064.5|9054.5|9064.5|9054.5|9064.5|9054.5|1
1629340090000|2021-08-19 02:28:10|9065.4|9055.4|9065.4|9055.4|9065.4|9055.4|9065.4|9055.4|1
1629340100000|2021-08-19 02:28:20|9065.6|9055.6|9064.4|9054.4|9066.9|9056.9|9064.4|9054.4|6
1629340110000|2021-08-19 02:28:30|9064.1|9054.1|9061.9|9051.9|9064.4|9054.4|9061.6|9051.6|6
1629340120000|2021-08-19 02:28:40|9061.3|9051.3|9060.9|9050.9|9061.3|9051.3|9060.4|9050.4|6
1629340130000|2021-08-19 02:28:50|9061.3|9051.3|9063.1|9053.1|9063.1|9053.1|9061.3|9051.3|3
1629340140000|2021-08-19 02:29:00|9062.4|9052.4|9060.4|9050.4|9062.4|9052.4|9060.4|9050.4|2
1629340150000|2021-08-19 02:29:10|9060.9|9050.9|9061.5|9051.5|9061.5|9051.5|9060.9|9050.9|2
1629340170000|2021-08-19 02:29:30|9060.1|9050.1|9061|9051|9061|9051|9060.1|9050.1|3
1629340200000|2021-08-19 02:30:00|9061.1|9051.1|9063.8|9053.8|9067.1|9057.1|9061.1|9051.1|22
1629340210000|2021-08-19 02:30:10|9063.9|9053.9|9068|9058|9069.3|9059.3|9063.9|9053.9|23
1629340220000|2021-08-19 02:30:20|9067.5|9057.5|9070.8|9060.8|9071|9061|9067.4|9057.4|22
1629340230000|2021-08-19 02:30:30|9070.6|9060.6|9069.8|9059.8|9070.6|9060.6|9067.9|9057.9|17
1629340240000|2021-08-19 02:30:40|9070.1|9060.1|9075.4|9065.4|9075.4|9065.4|9070.1|9060.1|18
1629340250000|2021-08-19 02:30:50|9075.3|9065.3|9074.9|9064.9|9075.4|9065.4|9073.5|9063.5|13
1629340260000|2021-08-19 02:31:00|9074.8|9064.8|9069.6|9059.6|9074.8|9064.8|9068.6|9058.6|15
1629340270000|2021-08-19 02:31:10|9069.4|9059.4|9067.5|9057.5|9069.6|9059.6|9067.4|9057.4|10
1629340280000|2021-08-19 02:31:20|9067.4|9057.4|9073.4|9063.4|9073.4|9063.4|9065.8|9055.8|9
1629340290000|2021-08-19 02:31:30|9072.9|9062.9|9072.4|9062.4|9074.6|9064.6|9072.1|9062.1|13
1629340300000|2021-08-19 02:31:40|9073.1|9063.1|9069.9|9059.9|9073.9|9063.9|9069.9|9059.9|6
1629340310000|2021-08-19 02:31:50|9069.6|9059.6|9065.4|9055.4|9069.6|9059.6|9065.1|9055.1|17
1629340320000|2021-08-19 02:32:00|9065.5|9055.5|9060.9|9050.9|9065.5|9055.5|9060.1|9050.1|18
1629340330000|2021-08-19 02:32:10|9059.1|9049.1|9059.1|9049.1|9059.8|9049.8|9057.3|9047.3|17
1629340340000|2021-08-19 02:32:20|9059.4|9049.4|9059.9|9049.9|9062.9|9052.9|9058.6|9048.6|15
1629340350000|2021-08-19 02:32:30|9060.3|9050.3|9056.8|9046.8|9061.5|9051.5|9056.8|9046.8|17
1629340360000|2021-08-19 02:32:40|9057|9047|9061.6|9051.6|9064.9|9054.9|9056.5|9046.5|23
1629340370000|2021-08-19 02:32:50|9061.1|9051.1|9062.6|9052.6|9063.8|9053.8|9061.1|9051.1|10
1629340380000|2021-08-19 02:33:00|9062.4|9052.4|9062.1|9052.1|9062.9|9052.9|9060.8|9050.8|9
1629340390000|2021-08-19 02:33:10|9062.3|9052.3|9063.6|9053.6|9063.6|9053.6|9061.9|9051.9|6
1629340400000|2021-08-19 02:33:20|9064.1|9054.1|9066.4|9056.4|9066.4|9056.4|9063.9|9053.9|12
1629340410000|2021-08-19 02:33:30|9066.5|9056.5|9064.1|9054.1|9066.8|9056.8|9064.1|9054.1|12
1629340420000|2021-08-19 02:33:40|9063.6|9053.6|9066.4|9056.4|9067.1|9057.1|9063.6|9053.6|14
1629340430000|2021-08-19 02:33:50|9066.8|9056.8|9066.3|9056.3|9067.1|9057.1|9065.8|9055.8|9
1629340440000|2021-08-19 02:34:00|9067|9057|9067.1|9057.1|9067.4|9057.4|9064.9|9054.9|9
1629340450000|2021-08-19 02:34:10|9066.9|9056.9|9066.9|9056.9|9066.9|9056.9|9066.6|9056.6|3
1629340460000|2021-08-19 02:34:20|9065.6|9055.6|9063.9|9053.9|9065.6|9055.6|9063.9|9053.9|2
1629340470000|2021-08-19 02:34:30|9064|9054|9063.6|9053.6|9064|9054|9063.6|9053.6|4
1629340480000|2021-08-19 02:34:40|9063.8|9053.8|9062.3|9052.3|9063.8|9053.8|9061.8|9051.8|5
1629340500000|2021-08-19 02:35:00|9062|9052|9066.1|9056.1|9066.5|9056.5|9061.4|9051.4|16
1629340510000|2021-08-19 02:35:10|9065.4|9055.4|9064.6|9054.6|9065.4|9055.4|9064.6|9054.6|6
1629340520000|2021-08-19 02:35:20|9064.9|9054.9|9062.6|9052.6|9065.1|9055.1|9061.9|9051.9|5
1629340530000|2021-08-19 02:35:30|9061.8|9051.8|9062|9052|9062.4|9052.4|9061.1|9051.1|10
1629340540000|2021-08-19 02:35:40|9061.8|9051.8|9062.1|9052.1|9062.1|9052.1|9059.6|9049.6|12
1629340550000|2021-08-19 02:35:50|9062.4|9052.4|9063.9|9053.9|9063.9|9053.9|9062.4|9052.4|11
1629340560000|2021-08-19 02:36:00|9065.9|9055.9|9064.9|9054.9|9065.9|9055.9|9064.4|9054.4|7
1629340570000|2021-08-19 02:36:10|9065.1|9055.1|9066.8|9056.8|9066.9|9056.9|9065.1|9055.1|8
1629340580000|2021-08-19 02:36:20|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|9066.5|9056.5|1
1629340590000|2021-08-19 02:36:30|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|1
1629340600000|2021-08-19 02:36:40|9066.5|9056.5|9067|9057|9067|9057|9064.1|9054.1|9
1629340610000|2021-08-19 02:36:50|9066.9|9056.9|9065.8|9055.8|9066.9|9056.9|9065.8|9055.8|8
1629340620000|2021-08-19 02:37:00|9066.4|9056.4|9063.9|9053.9|9066.6|9056.6|9063.6|9053.6|10
1629340630000|2021-08-19 02:37:10|9064.4|9054.4|9063.9|9053.9|9065.3|9055.3|9063.6|9053.6|12
1629340640000|2021-08-19 02:37:20|9063.5|9053.5|9062.8|9052.8|9063.9|9053.9|9062.4|9052.4|13
1629340650000|2021-08-19 02:37:30|9062.6|9052.6|9064.1|9054.1|9064.1|9054.1|9062.4|9052.4|28
1629340660000|2021-08-19 02:37:40|9063.5|9053.5|9062.8|9052.8|9064.4|9054.4|9062.1|9052.1|17
1629340670000|2021-08-19 02:37:50|9062.6|9052.6|9062.1|9052.1|9062.6|9052.6|9062|9052|3
1629340680000|2021-08-19 02:38:00|9062|9052|9062.4|9052.4|9062.4|9052.4|9060.6|9050.6|11
1629340690000|2021-08-19 02:38:10|9064.1|9054.1|9062.9|9052.9|9064.8|9054.8|9062.9|9052.9|13
1629340700000|2021-08-19 02:38:20|9062.6|9052.6|9062.5|9052.5|9063.6|9053.6|9062.5|9052.5|4
1629340710000|2021-08-19 02:38:30|9062.4|9052.4|9060.6|9050.6|9062.4|9052.4|9060.6|9050.6|7
1629340720000|2021-08-19 02:38:40|9060.3|9050.3|9061.3|9051.3|9061.3|9051.3|9059.6|9049.6|10
1629340730000|2021-08-19 02:38:50|9061|9051|9062.9|9052.9|9062.9|9052.9|9059.5|9049.5|14
1629340740000|2021-08-19 02:39:00|9063.4|9053.4|9062.8|9052.8|9063.4|9053.4|9062|9052|8
1629340750000|2021-08-19 02:39:10|9063.3|9053.3|9064.1|9054.1|9064.5|9054.5|9063.3|9053.3|5
1629340760000|2021-08-19 02:39:20|9064.5|9054.5|9063.4|9053.4|9064.6|9054.6|9063.4|9053.4|8
1629340770000|2021-08-19 02:39:30|9063.1|9053.1|9064.4|9054.4|9064.6|9054.6|9063.1|9053.1|7
1629340780000|2021-08-19 02:39:40|9064.6|9054.6|9064.4|9054.4|9065.4|9055.4|9064.4|9054.4|7
1629340790000|2021-08-19 02:39:50|9063.9|9053.9|9063.9|9053.9|9063.9|9053.9|9063.1|9053.1|4
1629340800000|2021-08-19 02:40:00|9063.6|9053.6|9062.6|9052.6|9063.6|9053.6|9061.6|9051.6|6
1629340810000|2021-08-19 02:40:10|9061.9|9051.9|9061.6|9051.6|9061.9|9051.9|9061.1|9051.1|5
1629340820000|2021-08-19 02:40:20|9062.1|9052.1|9060.6|9050.6|9062.1|9052.1|9060.6|9050.6|2
1629340830000|2021-08-19 02:40:30|9060.4|9050.4|9059.6|9049.6|9061.1|9051.1|9059.6|9049.6|6
1629340840000|2021-08-19 02:40:40|9059.8|9049.8|9060.9|9050.9|9060.9|9050.9|9059.8|9049.8|5
1629340850000|2021-08-19 02:40:50|9060.6|9050.6|9060.6|9050.6|9060.6|9050.6|9060.6|9050.6|1
1629340860000|2021-08-19 02:41:00|9061.6|9051.6|9061.9|9051.9|9062.1|9052.1|9061|9051|10
1629340870000|2021-08-19 02:41:10|9062.6|9052.6|9063.6|9053.6|9063.6|9053.6|9062.6|9052.6|3
1629340880000|2021-08-19 02:41:20|9063.4|9053.4|9061.9|9051.9|9063.4|9053.4|9061.9|9051.9|2
1629340890000|2021-08-19 02:41:30|9062.1|9052.1|9064.4|9054.4|9064.4|9054.4|9062.1|9052.1|6
1629340900000|2021-08-19 02:41:40|9063.3|9053.3|9063.4|9053.4|9063.4|9053.4|9062.8|9052.8|6
1629340910000|2021-08-19 02:41:50|9063.1|9053.1|9062.3|9052.3|9063.3|9053.3|9061.6|9051.6|7
1629340920000|2021-08-19 02:42:00|9062.4|9052.4|9061.9|9051.9|9062.4|9052.4|9061.4|9051.4|7
1629340930000|2021-08-19 02:42:10|9061.6|9051.6|9061.4|9051.4|9061.9|9051.9|9061.4|9051.4|6
1629340940000|2021-08-19 02:42:20|9061.6|9051.6|9061.4|9051.4|9061.6|9051.6|9061.4|9051.4|2
1629340950000|2021-08-19 02:42:30|9061.1|9051.1|9059.4|9049.4|9061.9|9051.9|9059.4|9049.4|8
1629340960000|2021-08-19 02:42:40|9059.3|9049.3|9060.6|9050.6|9060.6|9050.6|9059|9049|6
1629340970000|2021-08-19 02:42:50|9060.9|9050.9|9063.3|9053.3|9063.5|9053.5|9060.9|9050.9|11
1629340980000|2021-08-19 02:43:00|9063.1|9053.1|9061.9|9051.9|9063.1|9053.1|9061.6|9051.6|9
1629340990000|2021-08-19 02:43:10|9061.6|9051.6|9061.4|9051.4|9061.6|9051.6|9060.6|9050.6|7
1629341000000|2021-08-19 02:43:20|9061.1|9051.1|9059.1|9049.1|9061.4|9051.4|9058.9|9048.9|10
1629341010000|2021-08-19 02:43:30|9058.9|9048.9|9058.1|9048.1|9058.9|9048.9|9057.9|9047.9|3
1629341020000|2021-08-19 02:43:40|9058.6|9048.6|9058|9048|9059.6|9049.6|9057.8|9047.8|9
1629341030000|2021-08-19 02:43:50|9058.1|9048.1|9057.5|9047.5|9058.1|9048.1|9056.9|9046.9|12
1629341040000|2021-08-19 02:44:00|9056.9|9046.9|9056.9|9046.9|9057.5|9047.5|9056.8|9046.8|8
1629341050000|2021-08-19 02:44:10|9056.6|9046.6|9056.6|9046.6|9057.1|9047.1|9055.9|9045.9|13
1629341060000|2021-08-19 02:44:20|9056.4|9046.4|9052.4|9042.4|9056.4|9046.4|9051.1|9041.1|12
1629341070000|2021-08-19 02:44:30|9051.1|9041.1|9050.4|9040.4|9051.1|9041.1|9050.4|9040.4|7
1629341080000|2021-08-19 02:44:40|9050.1|9040.1|9050.9|9040.9|9051.6|9041.6|9049.4|9039.4|9
1629341090000|2021-08-19 02:44:50|9050.8|9040.8|9052.1|9042.1|9052.9|9042.9|9050.5|9040.5|13
1629341100000|2021-08-19 02:45:00|9051.9|9041.9|9049.8|9039.8|9051.9|9041.9|9048.9|9038.9|19
1629341110000|2021-08-19 02:45:10|9050.1|9040.1|9050.6|9040.6|9051.5|9041.5|9050.1|9040.1|8
1629341120000|2021-08-19 02:45:20|9050.9|9040.9|9051.4|9041.4|9051.9|9041.9|9050.1|9040.1|30
1629341130000|2021-08-19 02:45:30|9050.6|9040.6|9051.3|9041.3|9051.9|9041.9|9049.9|9039.9|20
1629341140000|2021-08-19 02:45:40|9050.9|9040.9|9049.6|9039.6|9051.4|9041.4|9049.6|9039.6|7
1629341150000|2021-08-19 02:45:50|9049.4|9039.4|9049.9|9039.9|9049.9|9039.9|9049.1|9039.1|3
1629341160000|2021-08-19 02:46:00|9050.1|9040.1|9053.1|9043.1|9053.1|9043.1|9050.1|9040.1|5
1629341170000|2021-08-19 02:46:10|9053.4|9043.4|9053.9|9043.9|9053.9|9043.9|9053.1|9043.1|5
1629341180000|2021-08-19 02:46:20|9054.4|9044.4|9055.1|9045.1|9055.1|9045.1|9054.4|9044.4|7
1629341190000|2021-08-19 02:46:30|9055.9|9045.9|9054.1|9044.1|9055.9|9045.9|9053.6|9043.6|8
1629341200000|2021-08-19 02:46:40|9055|9045|9055|9045|9055|9045|9055|9045|1
1629341210000|2021-08-19 02:46:50|9054.6|9044.6|9053.9|9043.9|9054.6|9044.6|9053.9|9043.9|2
1629341220000|2021-08-19 02:47:00|9054.4|9044.4|9054.1|9044.1|9055|9045|9053.9|9043.9|4
1629341230000|2021-08-19 02:47:10|9054.4|9044.4|9055.1|9045.1|9055.4|9045.4|9054.4|9044.4|7
1629341240000|2021-08-19 02:47:20|9055.5|9045.5|9055.8|9045.8|9056.1|9046.1|9055.3|9045.3|7
1629341250000|2021-08-19 02:47:30|9055.9|9045.9|9056.1|9046.1|9056.6|9046.6|9055.9|9045.9|4
1629341260000|2021-08-19 02:47:40|9055.9|9045.9|9056|9046|9056.9|9046.9|9055.3|9045.3|10
1629341270000|2021-08-19 02:47:50|9056.9|9046.9|9055.1|9045.1|9056.9|9046.9|9055.1|9045.1|9
1629341280000|2021-08-19 02:48:00|9055.4|9045.4|9054.9|9044.9|9055.9|9045.9|9054.9|9044.9|4
1629341290000|2021-08-19 02:48:10|9055.1|9045.1|9055.9|9045.9|9056.1|9046.1|9055.1|9045.1|3
1629341300000|2021-08-19 02:48:20|9055.4|9045.4|9056.1|9046.1|9056.6|9046.6|9055.1|9045.1|16
1629341310000|2021-08-19 02:48:30|9056|9046|9056.4|9046.4|9057.4|9047.4|9055.4|9045.4|18
1629341320000|2021-08-19 02:48:40|9056.8|9046.8|9056.6|9046.6|9057.1|9047.1|9055|9045|14
1629341330000|2021-08-19 02:48:50|9056.9|9046.9|9057.6|9047.6|9057.9|9047.9|9056.9|9046.9|3
1629341340000|2021-08-19 02:49:00|9056.8|9046.8|9057.9|9047.9|9058.1|9048.1|9056.8|9046.8|8
1629341350000|2021-08-19 02:49:10|9057.6|9047.6|9057|9047|9057.6|9047.6|9056.5|9046.5|5
1629341360000|2021-08-19 02:49:20|9056.8|9046.8|9054.8|9044.8|9056.8|9046.8|9054.8|9044.8|6
1629341370000|2021-08-19 02:49:30|9055|9045|9053.9|9043.9|9055|9045|9053.9|9043.9|6
1629341390000|2021-08-19 02:49:50|9053.6|9043.6|9053.9|9043.9|9053.9|9043.9|9053.4|9043.4|3
1629341400000|2021-08-19 02:50:00|9054|9044|9056.6|9046.6|9056.6|9046.6|9054|9044|7
1629341410000|2021-08-19 02:50:10|9056.4|9046.4|9057.1|9047.1|9057.1|9047.1|9055.9|9045.9|6
1629341420000|2021-08-19 02:50:20|9057.5|9047.5|9057.9|9047.9|9057.9|9047.9|9057.5|9047.5|2
1629341430000|2021-08-19 02:50:30|9058.4|9048.4|9055.6|9045.6|9058.6|9048.6|9055.6|9045.6|7
1629341440000|2021-08-19 02:50:40|9055.4|9045.4|9054.1|9044.1|9055.4|9045.4|9054.1|9044.1|4
1629341460000|2021-08-19 02:51:00|9054.4|9044.4|9054.4|9044.4|9054.4|9044.4|9054.4|9044.4|1
1629341470000|2021-08-19 02:51:10|9053.6|9043.6|9053.3|9043.3|9053.6|9043.6|9051.6|9041.6|10
1629341490000|2021-08-19 02:51:30|9053.6|9043.6|9054|9044|9054.8|9044.8|9053.4|9043.4|8
1629341500000|2021-08-19 02:51:40|9053.5|9043.5|9052.4|9042.4|9054.1|9044.1|9051.6|9041.6|8
1629341510000|2021-08-19 02:51:50|9052.1|9042.1|9051.9|9041.9|9052.1|9042.1|9051.9|9041.9|2
1629341520000|2021-08-19 02:52:00|9052.1|9042.1|9052.1|9042.1|9052.9|9042.9|9051.9|9041.9|5
1629341530000|2021-08-19 02:52:10|9052.9|9042.9|9047.9|9037.9|9052.9|9042.9|9047.9|9037.9|9
1629341540000|2021-08-19 02:52:20|9047.8|9037.8|9047.3|9037.3|9048.1|9038.1|9045.4|9035.4|19
1629341550000|2021-08-19 02:52:30|9046.9|9036.9|9045.1|9035.1|9046.9|9036.9|9044.4|9034.4|11
1629341560000|2021-08-19 02:52:40|9045.4|9035.4|9045.4|9035.4|9046.1|9036.1|9045.1|9035.1|5
1629341570000|2021-08-19 02:52:50|9045|9035|9041.5|9031.5|9045|9035|9041.5|9031.5|19
1629341580000|2021-08-19 02:53:00|9041.4|9031.4|9043.9|9033.9|9044|9034|9041.1|9031.1|22
1629341590000|2021-08-19 02:53:10|9042.9|9032.9|9043.9|9033.9|9043.9|9033.9|9042.9|9032.9|6
1629341600000|2021-08-19 02:53:20|9044|9034|9042.8|9032.8|9044|9034|9042.8|9032.8|9
1629341610000|2021-08-19 02:53:30|9042.6|9032.6|9042.1|9032.1|9042.9|9032.9|9041.6|9031.6|15
1629341620000|2021-08-19 02:53:40|9042.4|9032.4|9042.5|9032.5|9043|9033|9042.1|9032.1|12
1629341630000|2021-08-19 02:53:50|9042.1|9032.1|9041.6|9031.6|9042.1|9032.1|9041.6|9031.6|5
1629341640000|2021-08-19 02:54:00|9041.4|9031.4|9039.6|9029.6|9041.6|9031.6|9039.6|9029.6|14
1629341650000|2021-08-19 02:54:10|9040.9|9030.9|9040.1|9030.1|9040.9|9030.9|9038.9|9028.9|7
1629341660000|2021-08-19 02:54:20|9040.9|9030.9|9038.5|9028.5|9040.9|9030.9|9038.5|9028.5|5
1629341670000|2021-08-19 02:54:30|9038.9|9028.9|9040.3|9030.3|9040.3|9030.3|9038.9|9028.9|3
1629341690000|2021-08-19 02:54:50|9039.9|9029.9|9040|9030|9040.6|9030.6|9039.6|9029.6|5
1629341700000|2021-08-19 02:55:00|9040.1|9030.1|9039.8|9029.8|9040.1|9030.1|9039.8|9029.8|3
1629341710000|2021-08-19 02:55:10|9039|9029|9036.6|9026.6|9039|9029|9036.6|9026.6|15
1629341720000|2021-08-19 02:55:20|9036.4|9026.4|9036.1|9026.1|9037.1|9027.1|9035.6|9025.6|9
1629341730000|2021-08-19 02:55:30|9036.5|9026.5|9037|9027|9038.8|9028.8|9036.5|9026.5|8
1629341740000|2021-08-19 02:55:40|9037.4|9027.4|9035.9|9025.9|9037.8|9027.8|9035.6|9025.6|11
1629341750000|2021-08-19 02:55:50|9035.6|9025.6|9036.9|9026.9|9037.8|9027.8|9033.1|9023.1|20
1629341760000|2021-08-19 02:56:00|9037.1|9027.1|9036.1|9026.1|9037.1|9027.1|9035.1|9025.1|14
1629341770000|2021-08-19 02:56:10|9035.9|9025.9|9036.4|9026.4|9036.4|9026.4|9035.9|9025.9|4
1629341780000|2021-08-19 02:56:20|9036.5|9026.5|9037.9|9027.9|9039|9029|9036.5|9026.5|11
1629341790000|2021-08-19 02:56:30|9037.6|9027.6|9037.9|9027.9|9038|9028|9037.1|9027.1|8
1629341800000|2021-08-19 02:56:40|9038.1|9028.1|9037.4|9027.4|9038.1|9028.1|9036.6|9026.6|7
1629341810000|2021-08-19 02:56:50|9038.6|9028.6|9033|9023|9038.6|9028.6|9031.1|9021.1|22
1629341820000|2021-08-19 02:57:00|9032.3|9022.3|9032.1|9022.1|9034.3|9024.3|9032.1|9022.1|16
1629341830000|2021-08-19 02:57:10|9031.9|9021.9|9031|9021|9031.9|9021.9|9030.4|9020.4|9
1629341840000|2021-08-19 02:57:20|9028.9|9018.9|9030|9020|9030.8|9020.8|9028.9|9018.9|21
1629341850000|2021-08-19 02:57:30|9029.5|9019.5|9030.3|9020.3|9030.4|9020.4|9028.8|9018.8|18
1629341860000|2021-08-19 02:57:40|9030.1|9020.1|9029.6|9019.6|9031.1|9021.1|9028.8|9018.8|18
1629341870000|2021-08-19 02:57:50|9030.4|9020.4|9029.4|9019.4|9031.1|9021.1|9027.8|9017.8|19
1629341880000|2021-08-19 02:58:00|9029.1|9019.1|9028.9|9018.9|9029.4|9019.4|9028.9|9018.9|5
1629341890000|2021-08-19 02:58:10|9028.6|9018.6|9028.5|9018.5|9028.8|9018.8|9028.5|9018.5|3
1629341900000|2021-08-19 02:58:20|9028.8|9018.8|9029.1|9019.1|9029.1|9019.1|9027.9|9017.9|8
1629341910000|2021-08-19 02:58:30|9029.6|9019.6|9032.4|9022.4|9032.4|9022.4|9029.6|9019.6|7
1629341920000|2021-08-19 02:58:40|9032.1|9022.1|9029.5|9019.5|9032.1|9022.1|9029.1|9019.1|19
1629341930000|2021-08-19 02:58:50|9029.3|9019.3|9028.9|9018.9|9030.8|9020.8|9028.5|9018.5|15
1629341940000|2021-08-19 02:59:00|9029.1|9019.1|9029.5|9019.5|9030.5|9020.5|9029.1|9019.1|8
1629341950000|2021-08-19 02:59:10|9029.4|9019.4|9031.6|9021.6|9031.6|9021.6|9029|9019|9
1629341960000|2021-08-19 02:59:20|9030.6|9020.6|9029.3|9019.3|9030.9|9020.9|9029.3|9019.3|10
1629341970000|2021-08-19 02:59:30|9029|9019|9028|9018|9029.6|9019.6|9028|9018|22
1629341980000|2021-08-19 02:59:40|9028.3|9018.3|9028.9|9018.9|9029.1|9019.1|9027.9|9017.9|12
1629341990000|2021-08-19 02:59:50|9029.1|9019.1|9027.9|9017.9|9029.1|9019.1|9027.9|9017.9|10
1629342000000|2021-08-19 03:00:00|9028.5|9018.5|9029.6|9019.6|9029.6|9019.6|9027.4|9017.4|16
1629342010000|2021-08-19 03:00:10|9029.9|9019.9|9029.8|9019.8|9030.8|9020.8|9029.3|9019.3|10
1629342020000|2021-08-19 03:00:20|9029.5|9019.5|9028.1|9018.1|9029.8|9019.8|9028.1|9018.1|7
1629342030000|2021-08-19 03:00:30|9028.3|9018.3|9028.6|9018.6|9028.6|9018.6|9028.1|9018.1|4
1629342040000|2021-08-19 03:00:40|9028.4|9018.4|9028.4|9018.4|9028.6|9018.6|9027.9|9017.9|10
1629342050000|2021-08-19 03:00:50|9028.6|9018.6|9028.4|9018.4|9028.6|9018.6|9028.4|9018.4|2
1629342060000|2021-08-19 03:01:00|9028.6|9018.6|9028.8|9018.8|9029.1|9019.1|9028.1|9018.1|7
1629342070000|2021-08-19 03:01:10|9029.1|9019.1|9028.8|9018.8|9030.3|9020.3|9028.8|9018.8|9
1629342080000|2021-08-19 03:01:20|9029|9019|9029.8|9019.8|9030|9020|9028.9|9018.9|12
1629342090000|2021-08-19 03:01:30|9030|9020|9029.4|9019.4|9030|9020|9028.4|9018.4|9
1629342100000|2021-08-19 03:01:40|9029.8|9019.8|9030.5|9020.5|9030.5|9020.5|9029.6|9019.6|4
1629342110000|2021-08-19 03:01:50|9029.6|9019.6|9030.1|9020.1|9030.1|9020.1|9029.5|9019.5|6
1629342120000|2021-08-19 03:02:00|9030.4|9020.4|9029.9|9019.9|9030.4|9020.4|9029.9|9019.9|4
1629342130000|2021-08-19 03:02:10|9030.5|9020.5|9031.1|9021.1|9031.6|9021.6|9030.5|9020.5|11
1629342140000|2021-08-19 03:02:20|9031.6|9021.6|9034|9024|9034|9024|9031.6|9021.6|9
1629342150000|2021-08-19 03:02:30|9033.9|9023.9|9033.3|9023.3|9033.9|9023.9|9033.3|9023.3|10
1629342160000|2021-08-19 03:02:40|9032.9|9022.9|9032.6|9022.6|9032.9|9022.9|9031.9|9021.9|11
1629342170000|2021-08-19 03:02:50|9032.9|9022.9|9035|9025|9035.4|9025.4|9032.6|9022.6|12
1629342180000|2021-08-19 03:03:00|9035.3|9025.3|9036.4|9026.4|9037.5|9027.5|9035|9025|17
1629342190000|2021-08-19 03:03:10|9036.6|9026.6|9037.1|9027.1|9037.5|9027.5|9036.1|9026.1|12
1629342200000|2021-08-19 03:03:20|9036.9|9026.9|9037.1|9027.1|9038.3|9028.3|9036.3|9026.3|17
1629342210000|2021-08-19 03:03:30|9036.8|9026.8|9035.3|9025.3|9037|9027|9035|9025|12
1629342220000|2021-08-19 03:03:40|9035.5|9025.5|9035.6|9025.6|9035.6|9025.6|9035|9025|4
1629342230000|2021-08-19 03:03:50|9035.9|9025.9|9034.9|9024.9|9037.1|9027.1|9034.6|9024.6|16
1629342240000|2021-08-19 03:04:00|9033.8|9023.8|9033.3|9023.3|9033.8|9023.8|9033.3|9023.3|2
1629342250000|2021-08-19 03:04:10|9033|9023|9032.3|9022.3|9033|9023|9032.3|9022.3|3
1629342260000|2021-08-19 03:04:20|9032.5|9022.5|9031.4|9021.4|9032.6|9022.6|9031.3|9021.3|6
1629342270000|2021-08-19 03:04:30|9032.1|9022.1|9032.9|9022.9|9032.9|9022.9|9032.1|9022.1|8
1629342280000|2021-08-19 03:04:40|9034|9024|9035.4|9025.4|9035.4|9025.4|9033.3|9023.3|8
1629342290000|2021-08-19 03:04:50|9035.9|9025.9|9034.9|9024.9|9035.9|9025.9|9034|9024|11
1629342300000|2021-08-19 03:05:00|9034.8|9024.8|9033.3|9023.3|9034.8|9024.8|9032.5|9022.5|8
1629342310000|2021-08-19 03:05:10|9033.5|9023.5|9033.8|9023.8|9033.8|9023.8|9033.5|9023.5|4
1629342320000|2021-08-19 03:05:20|9033.4|9023.4|9033.3|9023.3|9033.4|9023.4|9033|9023|8
1629342330000|2021-08-19 03:05:30|9033|9023|9033.8|9023.8|9034|9024|9032.6|9022.6|8
1629342340000|2021-08-19 03:05:40|9033.5|9023.5|9033|9023|9033.8|9023.8|9033|9023|7
1629342350000|2021-08-19 03:05:50|9032.6|9022.6|9033|9023|9033|9023|9032.4|9022.4|4
1629342360000|2021-08-19 03:06:00|9033.3|9023.3|9034.6|9024.6|9034.6|9024.6|9033|9023|13
1629342370000|2021-08-19 03:06:10|9035.1|9025.1|9036.4|9026.4|9037.3|9027.3|9034.4|9024.4|7
1629342380000|2021-08-19 03:06:20|9035.6|9025.6|9035.6|9025.6|9036.1|9026.1|9035.4|9025.4|11
1629342390000|2021-08-19 03:06:30|9036.1|9026.1|9033.6|9023.6|9036.1|9026.1|9033.6|9023.6|8
1629342400000|2021-08-19 03:06:40|9033.4|9023.4|9035.1|9025.1|9035.1|9025.1|9033.4|9023.4|7
1629342410000|2021-08-19 03:06:50|9034.6|9024.6|9032.9|9022.9|9034.6|9024.6|9032.9|9022.9|10
1629342420000|2021-08-19 03:07:00|9032.3|9022.3|9032.4|9022.4|9032.9|9022.9|9031.8|9021.8|11
1629342430000|2021-08-19 03:07:10|9032.6|9022.6|9031.4|9021.4|9032.6|9022.6|9031.1|9021.1|9
1629342440000|2021-08-19 03:07:20|9031.1|9021.1|9031.4|9021.4|9031.4|9021.4|9030.6|9020.6|8
1629342450000|2021-08-19 03:07:30|9030.9|9020.9|9028.5|9018.5|9030.9|9020.9|9028.5|9018.5|11
1629342460000|2021-08-19 03:07:40|9029.5|9019.5|9029.4|9019.4|9030.9|9020.9|9029.4|9019.4|13
1629342470000|2021-08-19 03:07:50|9029.6|9019.6|9031.4|9021.4|9031.4|9021.4|9029.4|9019.4|14
1629342480000|2021-08-19 03:08:00|9031.1|9021.1|9032.6|9022.6|9032.9|9022.9|9031.1|9021.1|9
1629342490000|2021-08-19 03:08:10|9032.9|9022.9|9030.9|9020.9|9033.3|9023.3|9030.9|9020.9|17
1629342500000|2021-08-19 03:08:20|9031.1|9021.1|9030.9|9020.9|9031.8|9021.8|9030.9|9020.9|7
1629342510000|2021-08-19 03:08:30|9031.4|9021.4|9033.5|9023.5|9033.6|9023.6|9031.4|9021.4|10
1629342520000|2021-08-19 03:08:40|9033.6|9023.6|9034.3|9024.3|9034.3|9024.3|9033.3|9023.3|7
1629342530000|2021-08-19 03:08:50|9034.1|9024.1|9032.4|9022.4|9034.1|9024.1|9032.4|9022.4|7
1629342540000|2021-08-19 03:09:00|9032.6|9022.6|9033.8|9023.8|9034|9024|9032.1|9022.1|15
1629342550000|2021-08-19 03:09:10|9034|9024|9033.9|9023.9|9034.4|9024.4|9032.5|9022.5|17
1629342560000|2021-08-19 03:09:20|9034|9024|9033|9023|9034|9024|9032.5|9022.5|9
1629342570000|2021-08-19 03:09:30|9032.4|9022.4|9032.4|9022.4|9033.5|9023.5|9032.4|9022.4|17
1629342580000|2021-08-19 03:09:40|9031.6|9021.6|9031.4|9021.4|9032|9022|9031.4|9021.4|8
1629342590000|2021-08-19 03:09:50|9031|9021|9030.9|9020.9|9031.6|9021.6|9030.3|9020.3|10
1629342600000|2021-08-19 03:10:00|9030.5|9020.5|9030.6|9020.6|9031.4|9021.4|9029.6|9019.6|10
1629342610000|2021-08-19 03:10:10|9031|9021|9033.6|9023.6|9033.8|9023.8|9030.9|9020.9|18
1629342620000|2021-08-19 03:10:20|9034.1|9024.1|9035|9025|9035|9025|9034|9024|5
1629342630000|2021-08-19 03:10:30|9034.5|9024.5|9034.9|9024.9|9034.9|9024.9|9033.8|9023.8|5
1629342640000|2021-08-19 03:10:40|9034.6|9024.6|9034.1|9024.1|9034.6|9024.6|9033.8|9023.8|9
1629342650000|2021-08-19 03:10:50|9035.1|9025.1|9033.3|9023.3|9036.4|9026.4|9033.3|9023.3|11
1629342660000|2021-08-19 03:11:00|9033.1|9023.1|9032.9|9022.9|9033.6|9023.6|9031.9|9021.9|11
1629342670000|2021-08-19 03:11:10|9032.5|9022.5|9027.1|9017.1|9032.5|9022.5|9026.6|9016.6|13
1629342680000|2021-08-19 03:11:20|9027.6|9017.6|9027.6|9017.6|9027.6|9017.6|9026.6|9016.6|12
1629342690000|2021-08-19 03:11:30|9027.1|9017.1|9027.6|9017.6|9027.6|9017.6|9026.9|9016.9|4
1629342700000|2021-08-19 03:11:40|9027.9|9017.9|9029|9019|9029.1|9019.1|9027.4|9017.4|15
1629342710000|2021-08-19 03:11:50|9029.6|9019.6|9029.1|9019.1|9029.6|9019.6|9029.1|9019.1|5
1629342720000|2021-08-19 03:12:00|9028.6|9018.6|9027.4|9017.4|9028.9|9018.9|9026.9|9016.9|13
1629342730000|2021-08-19 03:12:10|9026.6|9016.6|9023.9|9013.9|9026.6|9016.6|9022.9|9012.9|18
1629342740000|2021-08-19 03:12:20|9023.6|9013.6|9022.9|9012.9|9023.6|9013.6|9022.1|9012.1|9
1629342750000|2021-08-19 03:12:30|9022.6|9012.6|9024.3|9014.3|9024.3|9014.3|9021.6|9011.6|12
1629342760000|2021-08-19 03:12:40|9023.8|9013.8|9022.9|9012.9|9024.3|9014.3|9022.9|9012.9|7
1629342770000|2021-08-19 03:12:50|9023.1|9013.1|9026.1|9016.1|9026.4|9016.4|9022.9|9012.9|12
1629342780000|2021-08-19 03:13:00|9025.8|9015.8|9026.6|9016.6|9027.3|9017.3|9025.3|9015.3|13
1629342790000|2021-08-19 03:13:10|9026.4|9016.4|9026.6|9016.6|9026.9|9016.9|9026.4|9016.4|4
1629342800000|2021-08-19 03:13:20|9026.9|9016.9|9028.6|9018.6|9028.6|9018.6|9026.9|9016.9|9
1629342810000|2021-08-19 03:13:30|9028.4|9018.4|9026.9|9016.9|9028.4|9018.4|9025.9|9015.9|11
1629342820000|2021-08-19 03:13:40|9026.6|9016.6|9026.4|9016.4|9027.1|9017.1|9026.4|9016.4|15
1629342830000|2021-08-19 03:13:50|9026.6|9016.6|9024.6|9014.6|9026.6|9016.6|9024.3|9014.3|11
1629342840000|2021-08-19 03:14:00|9024.9|9014.9|9023.9|9013.9|9024.9|9014.9|9023.1|9013.1|8
1629342850000|2021-08-19 03:14:10|9024.1|9014.1|9025.9|9015.9|9025.9|9015.9|9023.9|9013.9|8
1629342860000|2021-08-19 03:14:20|9027.4|9017.4|9027.8|9017.8|9028.9|9018.9|9027.4|9017.4|11
1629342870000|2021-08-19 03:14:30|9028|9018|9029.6|9019.6|9029.6|9019.6|9028|9018|5
1629342880000|2021-08-19 03:14:40|9029.4|9019.4|9028.4|9018.4|9029.4|9019.4|9028.4|9018.4|2
1629342890000|2021-08-19 03:14:50|9026.9|9016.9|9028.8|9018.8|9029.4|9019.4|9026.9|9016.9|6
1629342900000|2021-08-19 03:15:00|9027.4|9017.4|9027.9|9017.9|9028.3|9018.3|9026.9|9016.9|13
1629342910000|2021-08-19 03:15:10|9028.6|9018.6|9028.5|9018.5|9029.6|9019.6|9027.9|9017.9|9
1629342920000|2021-08-19 03:15:20|9028.4|9018.4|9028.5|9018.5|9028.5|9018.5|9027.4|9017.4|8
1629342930000|2021-08-19 03:15:30|9028.1|9018.1|9028.1|9018.1|9030.1|9020.1|9027.9|9017.9|17
1629342940000|2021-08-19 03:15:40|9029.1|9019.1|9028.4|9018.4|9029.1|9019.1|9028.1|9018.1|3
1629342950000|2021-08-19 03:15:50|9028|9018|9028.1|9018.1|9028.1|9018.1|9027.6|9017.6|3
1629342960000|2021-08-19 03:16:00|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|1
1629342970000|2021-08-19 03:16:10|9028.8|9018.8|9028.1|9018.1|9028.8|9018.8|9028.1|9018.1|6
1629342980000|2021-08-19 03:16:20|9028|9018|9028.3|9018.3|9028.3|9018.3|9027.3|9017.3|9
1629342990000|2021-08-19 03:16:30|9028.5|9018.5|9029.8|9019.8|9029.8|9019.8|9028.5|9018.5|7
1629343000000|2021-08-19 03:16:40|9029.9|9019.9|9031|9021|9032.4|9022.4|9029.8|9019.8|15
1629343010000|2021-08-19 03:16:50|9030.6|9020.6|9030.9|9020.9|9031.8|9021.8|9030.4|9020.4|11
1629343020000|2021-08-19 03:17:00|9031.4|9021.4|9031.1|9021.1|9031.4|9021.4|9031.1|9021.1|2
1629343030000|2021-08-19 03:17:10|9030.9|9020.9|9032.6|9022.6|9032.6|9022.6|9030.9|9020.9|9
1629343040000|2021-08-19 03:17:20|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9031.8|9021.8|4
1629343050000|2021-08-19 03:17:30|9032.9|9022.9|9033.4|9023.4|9033.4|9023.4|9032.9|9022.9|5
1629343060000|2021-08-19 03:17:40|9033.8|9023.8|9035.6|9025.6|9035.9|9025.9|9033.3|9023.3|9
1629343070000|2021-08-19 03:17:50|9035.4|9025.4|9034.5|9024.5|9035.4|9025.4|9034.4|9024.4|4
1629343080000|2021-08-19 03:18:00|9033|9023|9034.4|9024.4|9034.4|9024.4|9033|9023|7
1629343090000|2021-08-19 03:18:10|9034.6|9024.6|9034.6|9024.6|9034.6|9024.6|9034.4|9024.4|5
1629343100000|2021-08-19 03:18:20|9034.4|9024.4|9034.4|9024.4|9034.6|9024.6|9034.4|9024.4|3
1629343110000|2021-08-19 03:18:30|9034.3|9024.3|9034.6|9024.6|9034.6|9024.6|9034.3|9024.3|11
1629343120000|2021-08-19 03:18:40|9034.9|9024.9|9035.4|9025.4|9036.1|9026.1|9034.9|9024.9|5
1629343130000|2021-08-19 03:18:50|9035.9|9025.9|9036.9|9026.9|9036.9|9026.9|9035.9|9025.9|4
1629343140000|2021-08-19 03:19:00|9036.6|9026.6|9034.4|9024.4|9036.6|9026.6|9034.4|9024.4|9
1629343150000|2021-08-19 03:19:10|9034.9|9024.9|9035.9|9025.9|9035.9|9025.9|9034.9|9024.9|3
1629343160000|2021-08-19 03:19:20|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1629343170000|2021-08-19 03:19:30|9036|9026|9035.4|9025.4|9036|9026|9035|9025|8
1629343180000|2021-08-19 03:19:40|9035.1|9025.1|9036.4|9026.4|9037.6|9027.6|9035.1|9025.1|10
1629343190000|2021-08-19 03:19:50|9036.6|9026.6|9037.1|9027.1|9037.1|9027.1|9036.6|9026.6|3
1629343200000|2021-08-19 03:20:00|9037.4|9027.4|9039.6|9029.6|9040.4|9030.4|9037.4|9027.4|7
1629343210000|2021-08-19 03:20:10|9039.9|9029.9|9040.4|9030.4|9040.4|9030.4|9039.9|9029.9|2
1629343220000|2021-08-19 03:20:20|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|9040.9|9030.9|1
1629343230000|2021-08-19 03:20:30|9040.6|9030.6|9039.1|9029.1|9040.6|9030.6|9039.1|9029.1|2
1629343240000|2021-08-19 03:20:40|9039.4|9029.4|9039.1|9029.1|9040.1|9030.1|9039.1|9029.1|7
1629343250000|2021-08-19 03:20:50|9039.9|9029.9|9039.9|9029.9|9039.9|9029.9|9039.9|9029.9|1
1629343260000|2021-08-19 03:21:00|9040.5|9030.5|9038|9028|9040.5|9030.5|9038|9028|5
1629343270000|2021-08-19 03:21:10|9038.1|9028.1|9041.1|9031.1|9041.1|9031.1|9038.1|9028.1|10
1629343280000|2021-08-19 03:21:20|9041.4|9031.4|9046.9|9036.9|9047.3|9037.3|9041.4|9031.4|14
1629343290000|2021-08-19 03:21:30|9047.1|9037.1|9047.6|9037.6|9047.9|9037.9|9047.1|9037.1|7
1629343300000|2021-08-19 03:21:40|9047.8|9037.8|9048.8|9038.8|9049.3|9039.3|9046.6|9036.6|17
1629343310000|2021-08-19 03:21:50|9049.1|9039.1|9048|9038|9050.1|9040.1|9047.9|9037.9|9
1629343320000|2021-08-19 03:22:00|9048.3|9038.3|9046.6|9036.6|9048.3|9038.3|9046.1|9036.1|10
1629343330000|2021-08-19 03:22:10|9046.9|9036.9|9043.9|9033.9|9047.4|9037.4|9043.9|9033.9|6
1629343340000|2021-08-19 03:22:20|9043.6|9033.6|9042.4|9032.4|9043.6|9033.6|9042.4|9032.4|8
1629343350000|2021-08-19 03:22:30|9042.6|9032.6|9042.6|9032.6|9042.9|9032.9|9042.4|9032.4|8
1629343360000|2021-08-19 03:22:40|9042.9|9032.9|9042.1|9032.1|9042.9|9032.9|9040.9|9030.9|7
1629343370000|2021-08-19 03:22:50|9041.8|9031.8|9041.9|9031.9|9041.9|9031.9|9041.1|9031.1|5
1629343380000|2021-08-19 03:23:00|9042.1|9032.1|9042.5|9032.5|9042.9|9032.9|9042.1|9032.1|12
1629343390000|2021-08-19 03:23:10|9042.3|9032.3|9041.4|9031.4|9042.6|9032.6|9041.4|9031.4|4
1629343400000|2021-08-19 03:23:20|9041.1|9031.1|9040.8|9030.8|9041.4|9031.4|9040.8|9030.8|5
1629343410000|2021-08-19 03:23:30|9040.5|9030.5|9040.9|9030.9|9041.3|9031.3|9040.5|9030.5|8
1629343420000|2021-08-19 03:23:40|9041.3|9031.3|9038.8|9028.8|9041.3|9031.3|9038.8|9028.8|5
1629343430000|2021-08-19 03:23:50|9038.1|9028.1|9039.6|9029.6|9039.9|9029.9|9037.1|9027.1|13
1629343440000|2021-08-19 03:24:00|9039.3|9029.3|9039.8|9029.8|9040|9030|9039.3|9029.3|6
1629343450000|2021-08-19 03:24:10|9039.5|9029.5|9038.9|9028.9|9039.5|9029.5|9038.8|9028.8|5
1629343460000|2021-08-19 03:24:20|9039.1|9029.1|9039.6|9029.6|9039.6|9029.6|9039.1|9029.1|3
1629343470000|2021-08-19 03:24:30|9040|9030|9040.8|9030.8|9040.9|9030.9|9040|9030|8
1629343480000|2021-08-19 03:24:40|9040.5|9030.5|9040.4|9030.4|9040.5|9030.5|9040.4|9030.4|2
1629343490000|2021-08-19 03:24:50|9039.8|9029.8|9040.8|9030.8|9040.9|9030.9|9039.8|9029.8|5
1629343500000|2021-08-19 03:25:00|9040.9|9030.9|9041|9031|9041.6|9031.6|9040.8|9030.8|9
1629343510000|2021-08-19 03:25:10|9040.8|9030.8|9040.1|9030.1|9040.8|9030.8|9039|9029|8
1629343520000|2021-08-19 03:25:20|9039.9|9029.9|9040.1|9030.1|9040.1|9030.1|9039.9|9029.9|4
1629343530000|2021-08-19 03:25:30|9040.4|9030.4|9038.1|9028.1|9040.4|9030.4|9038.1|9028.1|5
1629343540000|2021-08-19 03:25:40|9037.5|9027.5|9038.1|9028.1|9038.1|9028.1|9037.3|9027.3|4
1629343550000|2021-08-19 03:25:50|9038.4|9028.4|9039.9|9029.9|9039.9|9029.9|9038.4|9028.4|5
1629343560000|2021-08-19 03:26:00|9040.3|9030.3|9039.3|9029.3|9040.3|9030.3|9039.3|9029.3|3
1629343570000|2021-08-19 03:26:10|9039|9029|9037.6|9027.6|9039|9029|9037.6|9027.6|7
1629343580000|2021-08-19 03:26:20|9037.9|9027.9|9037.6|9027.6|9037.9|9027.9|9037.6|9027.6|2
1629343590000|2021-08-19 03:26:30|9037.9|9027.9|9038.1|9028.1|9038.1|9028.1|9037.9|9027.9|2
1629343600000|2021-08-19 03:26:40|9037.9|9027.9|9037.1|9027.1|9037.9|9027.9|9037.1|9027.1|3
1629343610000|2021-08-19 03:26:50|9037|9027|9037.4|9027.4|9037.6|9027.6|9037|9027|3
1629343620000|2021-08-19 03:27:00|9037.1|9027.1|9036.1|9026.1|9037.1|9027.1|9036.1|9026.1|2
1629343640000|2021-08-19 03:27:20|9036|9026|9036.3|9026.3|9036.3|9026.3|9035.8|9025.8|4
1629343650000|2021-08-19 03:27:30|9037.4|9027.4|9036.1|9026.1|9037.4|9027.4|9036.1|9026.1|7
1629343660000|2021-08-19 03:27:40|9036.9|9026.9|9036.6|9026.6|9036.9|9026.9|9036.6|9026.6|4
1629343670000|2021-08-19 03:27:50|9036.4|9026.4|9036.4|9026.4|9036.6|9026.6|9036.1|9026.1|4
1629343680000|2021-08-19 03:28:00|9036.6|9026.6|9035.9|9025.9|9036.6|9026.6|9035.9|9025.9|3
1629343690000|2021-08-19 03:28:10|9036.1|9026.1|9036.6|9026.6|9036.6|9026.6|9036.1|9026.1|8
1629343700000|2021-08-19 03:28:20|9036.4|9026.4|9036.6|9026.6|9036.6|9026.6|9036.4|9026.4|2
1629343710000|2021-08-19 03:28:30|9037.1|9027.1|9037.8|9027.8|9038.6|9028.6|9037.1|9027.1|6
1629343730000|2021-08-19 03:28:50|9037.4|9027.4|9036.4|9026.4|9037.4|9027.4|9036.4|9026.4|2
1629343740000|2021-08-19 03:29:00|9036.6|9026.6|9037.4|9027.4|9037.4|9027.4|9036.4|9026.4|4
1629343750000|2021-08-19 03:29:10|9037.1|9027.1|9036.4|9026.4|9037.1|9027.1|9036.4|9026.4|2
1629343760000|2021-08-19 03:29:20|9036.1|9026.1|9035.6|9025.6|9036.1|9026.1|9035.6|9025.6|3
1629343770000|2021-08-19 03:29:30|9032.8|9022.8|9034|9024|9034.4|9024.4|9032.8|9022.8|9
1629343780000|2021-08-19 03:29:40|9034.4|9024.4|9034.9|9024.9|9034.9|9024.9|9034.1|9024.1|4
1629343790000|2021-08-19 03:29:50|9034.5|9024.5|9034.9|9024.9|9035.3|9025.3|9034.5|9024.5|6
1629343800000|2021-08-19 03:30:00|9035.1|9025.1|9033.8|9023.8|9035.4|9025.4|9033.8|9023.8|7
1629343810000|2021-08-19 03:30:10|9034.1|9024.1|9034.1|9024.1|9034.9|9024.9|9034.1|9024.1|5
1629343820000|2021-08-19 03:30:20|9034|9024|9030.9|9020.9|9034|9024|9030.9|9020.9|5
1629343830000|2021-08-19 03:30:30|9030.1|9020.1|9028.9|9018.9|9030.1|9020.1|9028.9|9018.9|3
1629343840000|2021-08-19 03:30:40|9028.5|9018.5|9027.3|9017.3|9028.5|9018.5|9027.3|9017.3|4
1629343850000|2021-08-19 03:30:50|9027.5|9017.5|9028.4|9018.4|9028.4|9018.4|9026.9|9016.9|5
1629343860000|2021-08-19 03:31:00|9027.9|9017.9|9028.1|9018.1|9028.3|9018.3|9027.5|9017.5|5
1629343870000|2021-08-19 03:31:10|9028.5|9018.5|9029.4|9019.4|9029.4|9019.4|9028.5|9018.5|3
1629343930000|2021-08-19 03:32:10|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|1
1629343940000|2021-08-19 03:32:20|9029.4|9019.4|9028.4|9018.4|9029.4|9019.4|9028.4|9018.4|2
1629343950000|2021-08-19 03:32:30|9028.6|9018.6|9029.1|9019.1|9029.3|9019.3|9028.4|9018.4|8
1629343960000|2021-08-19 03:32:40|9028.9|9018.9|9028.9|9018.9|9028.9|9018.9|9028.9|9018.9|1
1629343970000|2021-08-19 03:32:50|9029.1|9019.1|9029.5|9019.5|9029.5|9019.5|9029.1|9019.1|2
1629343980000|2021-08-19 03:33:00|9029.8|9019.8|9030|9020|9030|9020|9029.8|9019.8|2
1629343990000|2021-08-19 03:33:10|9030.3|9020.3|9030.3|9020.3|9030.3|9020.3|9030.3|9020.3|1
1629344000000|2021-08-19 03:33:20|9030|9020|9030|9020|9030|9020|9029.9|9019.9|3
1629344010000|2021-08-19 03:33:30|9029.9|9019.9|9030|9020|9030.3|9020.3|9029.9|9019.9|4
1629344020000|2021-08-19 03:33:40|9030.3|9020.3|9029.5|9019.5|9030.3|9020.3|9029.5|9019.5|6
1629344030000|2021-08-19 03:33:50|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|1
1629344090000|2021-08-19 03:34:50|9030.1|9020.1|9030.1|9020.1|9030.1|9020.1|9030.1|9020.1|1
1629344100000|2021-08-19 03:35:00|9029.9|9019.9|9030.1|9020.1|9030.1|9020.1|9029.9|9019.9|2
1629344110000|2021-08-19 03:35:10|9029.9|9019.9|9029.6|9019.6|9029.9|9019.9|9029.6|9019.6|4
1629344130000|2021-08-19 03:35:30|9029.4|9019.4|9029.4|9019.4|9029.4|9019.4|9029.4|9019.4|1
1629344180000|2021-08-19 03:36:20|9029|9019|9029|9019|9029|9019|9029|9019|1
1629344190000|2021-08-19 03:36:30|9028.5|9018.5|9027.9|9017.9|9028.5|9018.5|9027.9|9017.9|3
1629344210000|2021-08-19 03:36:50|9028.1|9018.1|9028.1|9018.1|9028.1|9018.1|9028.1|9018.1|1
1629344230000|2021-08-19 03:37:10|9028.4|9018.4|9032.3|9022.3|9032.6|9022.6|9028.4|9018.4|3
1629344240000|2021-08-19 03:37:20|9032.6|9022.6|9032.6|9022.6|9032.9|9022.9|9032.6|9022.6|3
1629344250000|2021-08-19 03:37:30|9033|9023|9035.1|9025.1|9035.1|9025.1|9032.6|9022.6|8
1629344260000|2021-08-19 03:37:40|9035.4|9025.4|9035|9025|9035.4|9025.4|9035|9025|2
1629344270000|2021-08-19 03:37:50|9034.8|9024.8|9032.4|9022.4|9034.8|9024.8|9032.4|9022.4|4
1629344280000|2021-08-19 03:38:00|9032.1|9022.1|9033.4|9023.4|9033.4|9023.4|9032.1|9022.1|4
1629344300000|2021-08-19 03:38:20|9034.1|9024.1|9033.4|9023.4|9035|9025|9033.4|9023.4|3
1629344330000|2021-08-19 03:38:50|9033.6|9023.6|9034|9024|9034|9024|9033.6|9023.6|2
1629344340000|2021-08-19 03:39:00|9033.8|9023.8|9033.5|9023.5|9033.8|9023.8|9033.5|9023.5|2
1629344350000|2021-08-19 03:39:10|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|1
1629344380000|2021-08-19 03:39:40|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|1
1629344390000|2021-08-19 03:39:50|9032.6|9022.6|9031.4|9021.4|9032.6|9022.6|9030.4|9020.4|3
1629344400000|2021-08-19 03:40:00|9031.1|9021.1|9030.4|9020.4|9031.1|9021.1|9030.4|9020.4|2
1629344410000|2021-08-19 03:40:10|9030.6|9020.6|9031.4|9021.4|9031.4|9021.4|9030.6|9020.6|2
1629344420000|2021-08-19 03:40:20|9031.1|9021.1|9030.4|9020.4|9031.1|9021.1|9030.4|9020.4|2
1629344430000|2021-08-19 03:40:30|9030.6|9020.6|9030.4|9020.4|9031.4|9021.4|9030.4|9020.4|3
1629344450000|2021-08-19 03:40:50|9030.6|9020.6|9031.4|9021.4|9031.4|9021.4|9030.6|9020.6|2
1629344460000|2021-08-19 03:41:00|9031|9021|9030.4|9020.4|9031|9021|9030.4|9020.4|3
1629344490000|2021-08-19 03:41:30|9030.8|9020.8|9031.1|9021.1|9031.1|9021.1|9030.8|9020.8|2
1629344500000|2021-08-19 03:41:40|9031.3|9021.3|9031.5|9021.5|9031.5|9021.5|9031.3|9021.3|2
1629344520000|2021-08-19 03:42:00|9031.1|9021.1|9031.4|9021.4|9031.4|9021.4|9031.1|9021.1|2
1629344560000|2021-08-19 03:42:40|9031.8|9021.8|9032.8|9022.8|9032.8|9022.8|9031.8|9021.8|2
1629344570000|2021-08-19 03:42:50|9032.6|9022.6|9031.4|9021.4|9032.6|9022.6|9031.4|9021.4|2
1629344580000|2021-08-19 03:43:00|9031.6|9021.6|9032.5|9022.5|9032.5|9022.5|9031.6|9021.6|2
1629344590000|2021-08-19 03:43:10|9032.8|9022.8|9032.9|9022.9|9032.9|9022.9|9032.8|9022.8|2
1629344610000|2021-08-19 03:43:30|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|1
1629344620000|2021-08-19 03:43:40|9032.9|9022.9|9030.8|9020.8|9032.9|9022.9|9030.8|9020.8|3
1629344670000|2021-08-19 03:44:30|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|1
1629344680000|2021-08-19 03:44:40|9030.6|9020.6|9030.8|9020.8|9030.8|9020.8|9030.6|9020.6|2
1629344710000|2021-08-19 03:45:10|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|1
1629344730000|2021-08-19 03:45:30|9029.6|9019.6|9030|9020|9030|9020|9029.6|9019.6|2
1629344740000|2021-08-19 03:45:40|9029.6|9019.6|9028.9|9018.9|9029.6|9019.6|9028.9|9018.9|2
1629344750000|2021-08-19 03:45:50|9029.1|9019.1|9029.9|9019.9|9029.9|9019.9|9029.1|9019.1|2
1629344760000|2021-08-19 03:46:00|9037.8|9027.8|9036.3|9026.3|9037.8|9027.8|9036.3|9026.3|3
1629344770000|2021-08-19 03:46:10|9036.4|9026.4|9036.3|9026.3|9036.5|9026.5|9036.3|9026.3|4
1629344790000|2021-08-19 03:46:30|9035.9|9025.9|9036.6|9026.6|9036.6|9026.6|9035.9|9025.9|2
1629344810000|2021-08-19 03:46:50|9036.4|9026.4|9036|9026|9036.4|9026.4|9035.9|9025.9|3
1629344820000|2021-08-19 03:47:00|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1629344840000|2021-08-19 03:47:20|9036.1|9026.1|9035.9|9025.9|9036.1|9026.1|9035.9|9025.9|2
1629344850000|2021-08-19 03:47:30|9035.5|9025.5|9034.4|9024.4|9035.5|9025.5|9034.4|9024.4|4
1629344860000|2021-08-19 03:47:40|9034.6|9024.6|9035.6|9025.6|9035.6|9025.6|9034.6|9024.6|3
1629344880000|2021-08-19 03:48:00|9035.8|9025.8|9035.8|9025.8|9035.8|9025.8|9035.8|9025.8|1
1629344910000|2021-08-19 03:48:30|9035.5|9025.5|9035.6|9025.6|9035.6|9025.6|9035.1|9025.1|4
1629344940000|2021-08-19 03:49:00|9036.4|9026.4|9036.4|9026.4|9036.6|9026.6|9036.4|9026.4|3
1629344950000|2021-08-19 03:49:10|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|9036.3|9026.3|1
1629344980000|2021-08-19 03:49:40|9036.4|9026.4|9036.6|9026.6|9036.6|9026.6|9036.4|9026.4|2
1629344990000|2021-08-19 03:49:50|9036|9026|9036.1|9026.1|9036.3|9026.3|9035.4|9025.4|5
1629345000000|2021-08-19 03:50:00|9036.4|9026.4|9036.5|9026.5|9036.6|9026.6|9036.4|9026.4|3
1629345020000|2021-08-19 03:50:20|9035.9|9025.9|9035.8|9025.8|9035.9|9025.9|9035.8|9025.8|2
1629345050000|2021-08-19 03:50:50|9035.4|9025.4|9034.1|9024.1|9035.4|9025.4|9033.8|9023.8|4
1629345060000|2021-08-19 03:51:00|9033.9|9023.9|9031.8|9021.8|9033.9|9023.9|9031.8|9021.8|3
1629345100000|2021-08-19 03:51:40|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1629345110000|2021-08-19 03:51:50|9032.1|9022.1|9033.6|9023.6|9033.6|9023.6|9032.1|9022.1|2
1629345120000|2021-08-19 03:52:00|9033.5|9023.5|9033.4|9023.4|9033.5|9023.5|9033.4|9023.4|2
1629345130000|2021-08-19 03:52:10|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|1
1629345140000|2021-08-19 03:52:20|9033|9023|9033|9023|9033|9023|9033|9023|1
1629345190000|2021-08-19 03:53:10|9032.4|9022.4|9031.4|9021.4|9032.4|9022.4|9031.4|9021.4|2
1629345220000|2021-08-19 03:53:40|9031.6|9021.6|9032.3|9022.3|9032.4|9022.4|9031.6|9021.6|3
1629345290000|2021-08-19 03:54:50|9033.1|9023.1|9033.9|9023.9|9033.9|9023.9|9033.1|9023.1|3
1629345350000|2021-08-19 03:55:50|9034.1|9024.1|9033.5|9023.5|9034.8|9024.8|9033.5|9023.5|4
1629345370000|2021-08-19 03:56:10|9033.9|9023.9|9033.6|9023.6|9033.9|9023.9|9033.6|9023.6|2
1629345400000|2021-08-19 03:56:40|9033.8|9023.8|9033.9|9023.9|9033.9|9023.9|9033.8|9023.8|2
1629345410000|2021-08-19 03:56:50|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|1
1629345420000|2021-08-19 03:57:00|9033.4|9023.4|9032.3|9022.3|9033.5|9023.5|9032.3|9022.3|5
1629345450000|2021-08-19 03:57:30|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1629345470000|2021-08-19 03:57:50|9032|9022|9032.5|9022.5|9032.5|9022.5|9032|9022|4
1629345480000|2021-08-19 03:58:00|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|1
1629345490000|2021-08-19 03:58:10|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1629345540000|2021-08-19 03:59:00|9031.8|9021.8|9031.3|9021.3|9031.8|9021.8|9031.3|9021.3|3
1629345560000|2021-08-19 03:59:20|9031.4|9021.4|9031.1|9021.1|9031.4|9021.4|9031|9021|4
1629345570000|2021-08-19 03:59:30|9030.8|9020.8|9030.1|9020.1|9030.8|9020.8|9030.1|9020.1|2
1629345580000|2021-08-19 03:59:40|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|1
1629345590000|2021-08-19 03:59:50|9030.6|9020.6|9032.3|9022.3|9032.3|9022.3|9030.6|9020.6|4
1629345600000|2021-08-19 04:00:00|9031.6|9021.6|9031.1|9021.1|9031.6|9021.6|9031.1|9021.1|3
1629345610000|2021-08-19 04:00:10|9030.9|9020.9|9030.1|9020.1|9030.9|9020.9|9030.1|9020.1|2
1629345620000|2021-08-19 04:00:20|9029.9|9019.9|9029.9|9019.9|9029.9|9019.9|9029.9|9019.9|1
1629345650000|2021-08-19 04:00:50|9028.9|9018.9|9030.1|9020.1|9030.1|9020.1|9028.9|9018.9|2
1629345660000|2021-08-19 04:01:00|9030.3|9020.3|9030|9020|9030.3|9020.3|9030|9020|2
1629345670000|2021-08-19 04:01:10|9030.3|9020.3|9030.8|9020.8|9030.8|9020.8|9030.3|9020.3|4
1629345680000|2021-08-19 04:01:20|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|9030.5|9020.5|1
1629345690000|2021-08-19 04:01:30|9030.4|9020.4|9030.1|9020.1|9030.4|9020.4|9030.1|9020.1|2
1629345710000|2021-08-19 04:01:50|9030.5|9020.5|9030.1|9020.1|9030.5|9020.5|9030.1|9020.1|2
1629345730000|2021-08-19 04:02:10|9030.5|9020.5|9030.1|9020.1|9030.5|9020.5|9030.1|9020.1|2
1629345750000|2021-08-19 04:02:30|9031|9021|9031.9|9021.9|9031.9|9021.9|9031|9021|3
1629345780000|2021-08-19 04:03:00|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1629345790000|2021-08-19 04:03:10|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1629345800000|2021-08-19 04:03:20|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|1
1629345810000|2021-08-19 04:03:30|9032.4|9022.4|9032.6|9022.6|9032.6|9022.6|9032.4|9022.4|2
1629345820000|2021-08-19 04:03:40|9033.1|9023.1|9033.1|9023.1|9033.4|9023.4|9033.1|9023.1|3
1629345840000|2021-08-19 04:04:00|9033.4|9023.4|9033.1|9023.1|9033.4|9023.4|9033.1|9023.1|2
1629345860000|2021-08-19 04:04:20|9032.9|9022.9|9032.1|9022.1|9032.9|9022.9|9032.1|9022.1|2
1629345880000|2021-08-19 04:04:40|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1629345890000|2021-08-19 04:04:50|9031.1|9021.1|9031.6|9021.6|9031.6|9021.6|9031.1|9021.1|2
1629345900000|2021-08-19 04:05:00|9032.1|9022.1|9031.6|9021.6|9032.1|9022.1|9031.6|9021.6|2
1629345910000|2021-08-19 04:05:10|9031.5|9021.5|9030.9|9020.9|9031.5|9021.5|9030.4|9020.4|6
1629345920000|2021-08-19 04:05:20|9030.5|9020.5|9030.3|9020.3|9030.5|9020.5|9030.3|9020.3|2
1629345930000|2021-08-19 04:05:30|9030.4|9020.4|9028.6|9018.6|9030.9|9020.9|9028.6|9018.6|4
1629345940000|2021-08-19 04:05:40|9029|9019|9030.1|9020.1|9030.1|9020.1|9029|9019|2
1629345950000|2021-08-19 04:05:50|9030|9020|9029.4|9019.4|9030|9020|9029.4|9019.4|3
1629345960000|2021-08-19 04:06:00|9029.1|9019.1|9029.1|9019.1|9029.1|9019.1|9029.1|9019.1|1
1629346000000|2021-08-19 04:06:40|9029|9019|9029|9019|9029|9019|9029|9019|1
1629346060000|2021-08-19 04:07:40|9028.5|9018.5|9029.1|9019.1|9029.1|9019.1|9027.6|9017.6|4
1629346110000|2021-08-19 04:08:30|9028.9|9018.9|9028.9|9018.9|9028.9|9018.9|9028.9|9018.9|1
1629346140000|2021-08-19 04:09:00|9029.3|9019.3|9030|9020|9030|9020|9029.3|9019.3|2
1629346160000|2021-08-19 04:09:20|9030.4|9020.4|9030.6|9020.6|9030.6|9020.6|9030.4|9020.4|2
1629346170000|2021-08-19 04:09:30|9031.3|9021.3|9031.9|9021.9|9031.9|9021.9|9031.3|9021.3|3
1629346180000|2021-08-19 04:09:40|9032.3|9022.3|9032.5|9022.5|9032.5|9022.5|9032.3|9022.3|2
1629346190000|2021-08-19 04:09:50|9032.6|9022.6|9031.6|9021.6|9033|9023|9031.6|9021.6|5
1629346200000|2021-08-19 04:10:00|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|9032.3|9022.3|1
1629346210000|2021-08-19 04:10:10|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|1
1629346240000|2021-08-19 04:10:40|9032.3|9022.3|9029.6|9019.6|9032.3|9022.3|9029.6|9019.6|4
1629346250000|2021-08-19 04:10:50|9030.1|9020.1|9030|9020|9030.1|9020.1|9030|9020|2
1629346260000|2021-08-19 04:11:00|9030.4|9020.4|9030.3|9020.3|9030.9|9020.9|9030.3|9020.3|4
1629346270000|2021-08-19 04:11:10|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|1
1629346280000|2021-08-19 04:11:20|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|1
1629346310000|2021-08-19 04:11:50|9032.4|9022.4|9032.6|9022.6|9032.6|9022.6|9032.4|9022.4|2
1629346320000|2021-08-19 04:12:00|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|1
1629346330000|2021-08-19 04:12:10|9032.6|9022.6|9034.9|9024.9|9034.9|9024.9|9032.6|9022.6|2
1629346340000|2021-08-19 04:12:20|9035.1|9025.1|9033.6|9023.6|9035.1|9025.1|9033.6|9023.6|4
1629346350000|2021-08-19 04:12:30|9033.3|9023.3|9033|9023|9033.3|9023.3|9033|9023|2
1629346390000|2021-08-19 04:13:10|9033.3|9023.3|9033.4|9023.4|9033.4|9023.4|9033.3|9023.3|2
1629346400000|2021-08-19 04:13:20|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|9033.6|9023.6|1
1629346440000|2021-08-19 04:14:00|9033.4|9023.4|9033.3|9023.3|9033.4|9023.4|9033.3|9023.3|2
1629346450000|2021-08-19 04:14:10|9033|9023|9032.4|9022.4|9033|9023|9032.4|9022.4|3
1629346460000|2021-08-19 04:14:20|9032.1|9022.1|9031.9|9021.9|9032.4|9022.4|9031.6|9021.6|5
1629346470000|2021-08-19 04:14:30|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1629346490000|2021-08-19 04:14:50|9031.1|9021.1|9031.1|9021.1|9031.1|9021.1|9031.1|9021.1|1
1629346500000|2021-08-19 04:15:00|9031.6|9021.6|9032.5|9022.5|9032.5|9022.5|9031.6|9021.6|3
1629346530000|2021-08-19 04:15:30|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|1
1629346540000|2021-08-19 04:15:40|9032.3|9022.3|9033.4|9023.4|9033.4|9023.4|9032.3|9022.3|3
1629346550000|2021-08-19 04:15:50|9034.1|9024.1|9034.6|9024.6|9034.6|9024.6|9034.1|9024.1|5
1629346560000|2021-08-19 04:16:00|9034.9|9024.9|9034.9|9024.9|9034.9|9024.9|9034.9|9024.9|1
1629346570000|2021-08-19 04:16:10|9034.6|9024.6|9034.6|9024.6|9034.6|9024.6|9034.6|9024.6|1
1629346580000|2021-08-19 04:16:20|9034.4|9024.4|9032.4|9022.4|9034.4|9024.4|9032.4|9022.4|5
1629346620000|2021-08-19 04:17:00|9032.1|9022.1|9034.1|9024.1|9034.1|9024.1|9032.1|9022.1|5
1629346670000|2021-08-19 04:17:50|9034.5|9024.5|9034.1|9024.1|9034.5|9024.5|9034.1|9024.1|2
1629346710000|2021-08-19 04:18:30|9033.8|9023.8|9032.4|9022.4|9034.1|9024.1|9032.4|9022.4|4
1629346740000|2021-08-19 04:19:00|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|1
1629346750000|2021-08-19 04:19:10|9033|9023|9034.1|9024.1|9034.1|9024.1|9032.6|9022.6|3
1629346800000|2021-08-19 04:20:00|9034|9024|9034.9|9024.9|9034.9|9024.9|9033.8|9023.8|6
1629346810000|2021-08-19 04:20:10|9034.6|9024.6|9034.6|9024.6|9034.6|9024.6|9034.6|9024.6|1
1629346830000|2021-08-19 04:20:30|9035|9025|9034.8|9024.8|9035|9025|9034.8|9024.8|2
1629346840000|2021-08-19 04:20:40|9034.6|9024.6|9032.6|9022.6|9034.6|9024.6|9032.6|9022.6|3
1629346880000|2021-08-19 04:21:20|9032.4|9022.4|9032.1|9022.1|9032.4|9022.4|9032.1|9022.1|2
1629346890000|2021-08-19 04:21:30|9031.9|9021.9|9031.1|9021.1|9031.9|9021.9|9031.1|9021.1|3
1629346900000|2021-08-19 04:21:40|9031.5|9021.5|9032.5|9022.5|9032.5|9022.5|9031.5|9021.5|2
1629346910000|2021-08-19 04:21:50|9032.9|9022.9|9033|9023|9033|9023|9032.9|9022.9|2
1629346950000|2021-08-19 04:22:30|9033.4|9023.4|9034.6|9024.6|9034.6|9024.6|9033.4|9023.4|4
1629346960000|2021-08-19 04:22:40|9034.4|9024.4|9033.5|9023.5|9034.4|9024.4|9033.3|9023.3|3
1629346970000|2021-08-19 04:22:50|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|9033.3|9023.3|1
1629346990000|2021-08-19 04:23:10|9033.5|9023.5|9036.4|9026.4|9036.4|9026.4|9033.5|9023.5|2
1629347000000|2021-08-19 04:23:20|9036.3|9026.3|9036.4|9026.4|9036.4|9026.4|9035.4|9025.4|4
1629347040000|2021-08-19 04:24:00|9036.6|9026.6|9038|9028|9038|9028|9036.6|9026.6|2
1629347060000|2021-08-19 04:24:20|9038.4|9028.4|9038.1|9028.1|9038.4|9028.4|9038.1|9028.1|2
1629347070000|2021-08-19 04:24:30|9037.9|9027.9|9038.1|9028.1|9038.1|9028.1|9037.9|9027.9|2
1629347080000|2021-08-19 04:24:40|9038.6|9028.6|9038.8|9028.8|9038.8|9028.8|9038.3|9028.3|5
1629347090000|2021-08-19 04:24:50|9038.4|9028.4|9038.1|9028.1|9038.4|9028.4|9038.1|9028.1|2
1629347100000|2021-08-19 04:25:00|9038.4|9028.4|9037.9|9027.9|9038.8|9028.8|9037.9|9027.9|5
1629347110000|2021-08-19 04:25:10|9038.1|9028.1|9037.9|9027.9|9038.1|9028.1|9037.9|9027.9|2
1629347130000|2021-08-19 04:25:30|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|1
1629347170000|2021-08-19 04:26:10|9037.9|9027.9|9038.1|9028.1|9038.5|9028.5|9037.9|9027.9|4
1629347180000|2021-08-19 04:26:20|9037.8|9027.8|9038.3|9028.3|9038.3|9028.3|9037.8|9027.8|2
1629347190000|2021-08-19 04:26:30|9037.8|9027.8|9038|9028|9038|9028|9037.8|9027.8|4
1629347200000|2021-08-19 04:26:40|9037.9|9027.9|9037.8|9027.8|9037.9|9027.9|9037.8|9027.8|2
1629347210000|2021-08-19 04:26:50|9037.4|9027.4|9036.6|9026.6|9037.4|9027.4|9036.6|9026.6|2
1629347250000|2021-08-19 04:27:30|9036.8|9026.8|9037.3|9027.3|9037.3|9027.3|9036.8|9026.8|2
1629347260000|2021-08-19 04:27:40|9037.5|9027.5|9037.6|9027.6|9037.8|9027.8|9037.3|9027.3|4
1629347270000|2021-08-19 04:27:50|9037.9|9027.9|9038.1|9028.1|9038.1|9028.1|9037.9|9027.9|2
1629347300000|2021-08-19 04:28:20|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|9037.8|9027.8|1
1629347320000|2021-08-19 04:28:40|9037.4|9027.4|9036.5|9026.5|9037.4|9027.4|9036.5|9026.5|4
1629347330000|2021-08-19 04:28:50|9036.1|9026.1|9036.1|9026.1|9036.1|9026.1|9036.1|9026.1|1
1629347340000|2021-08-19 04:29:00|9036.5|9026.5|9036.1|9026.1|9036.5|9026.5|9035.9|9025.9|3
1629347360000|2021-08-19 04:29:20|9035.9|9025.9|9036.1|9026.1|9036.1|9026.1|9035.9|9025.9|2
1629347380000|2021-08-19 04:29:40|9035.8|9025.8|9035|9025|9035.8|9025.8|9035|9025|3
1629347420000|2021-08-19 04:30:20|9034.8|9024.8|9033.3|9023.3|9034.8|9024.8|9033.3|9023.3|2
1629347430000|2021-08-19 04:30:30|9033|9023|9031.1|9021.1|9033|9023|9031.1|9021.1|3
1629347440000|2021-08-19 04:30:40|9031|9021|9028.9|9018.9|9031|9021|9028.9|9018.9|3
1629347450000|2021-08-19 04:30:50|9029.9|9019.9|9029.8|9019.8|9029.9|9019.9|9029.8|9019.8|2
1629347470000|2021-08-19 04:31:10|9029.6|9019.6|9029.4|9019.4|9029.6|9019.6|9029.4|9019.4|2
1629347520000|2021-08-19 04:32:00|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|1
1629347540000|2021-08-19 04:32:20|9029|9019|9028.9|9018.9|9029|9019|9028.9|9018.9|2
1629347550000|2021-08-19 04:32:30|9028.6|9018.6|9031.5|9021.5|9031.6|9021.6|9028.1|9018.1|5
1629347560000|2021-08-19 04:32:40|9031.9|9021.9|9032.1|9022.1|9032.1|9022.1|9031.4|9021.4|4
1629347570000|2021-08-19 04:32:50|9033|9023|9033|9023|9033.3|9023.3|9033|9023|3
1629347580000|2021-08-19 04:33:00|9033.3|9023.3|9032.6|9022.6|9033.3|9023.3|9032.6|9022.6|3
1629347600000|2021-08-19 04:33:20|9033|9023|9033|9023|9033|9023|9033|9023|1
1629347620000|2021-08-19 04:33:40|9033.4|9023.4|9033.4|9023.4|9033.4|9023.4|9033.4|9023.4|1
1629347650000|2021-08-19 04:34:10|9033|9023|9033|9023|9033|9023|9033|9023|1
1629347690000|2021-08-19 04:34:50|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|9033.5|9023.5|1
1629347700000|2021-08-19 04:35:00|9033.9|9023.9|9034.6|9024.6|9034.6|9024.6|9033.6|9023.6|5
1629347710000|2021-08-19 04:35:10|9035|9025|9034.6|9024.6|9035|9025|9034.6|9024.6|4
1629347760000|2021-08-19 04:36:00|9034.3|9024.3|9033|9023|9034.3|9024.3|9033|9023|4
1629347780000|2021-08-19 04:36:20|9032.9|9022.9|9031.9|9021.9|9032.9|9022.9|9031.9|9021.9|2
1629347790000|2021-08-19 04:36:30|9032.1|9022.1|9031.5|9021.5|9032.1|9022.1|9031.3|9021.3|3
1629347810000|2021-08-19 04:36:50|9031.4|9021.4|9030.8|9020.8|9031.4|9021.4|9030.8|9020.8|2
1629347820000|2021-08-19 04:37:00|9031|9021|9031.3|9021.3|9031.3|9021.3|9031|9021|2
1629347830000|2021-08-19 04:37:10|9031.9|9021.9|9031.6|9021.6|9031.9|9021.9|9031.6|9021.6|2
1629347840000|2021-08-19 04:37:20|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|1
1629347860000|2021-08-19 04:37:40|9031.6|9021.6|9031.4|9021.4|9031.6|9021.6|9031.4|9021.4|6
1629347870000|2021-08-19 04:37:50|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1629347880000|2021-08-19 04:38:00|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|9031.4|9021.4|1
1629347890000|2021-08-19 04:38:10|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1629347900000|2021-08-19 04:38:20|9031.9|9021.9|9032.6|9022.6|9032.6|9022.6|9031.9|9021.9|5
1629347910000|2021-08-19 04:38:30|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|1
1629347940000|2021-08-19 04:39:00|9032.1|9022.1|9031.9|9021.9|9032.1|9022.1|9031.9|9021.9|2
1629347970000|2021-08-19 04:39:30|9032.1|9022.1|9031.9|9021.9|9032.1|9022.1|9031.9|9021.9|2
1629347990000|2021-08-19 04:39:50|9032.1|9022.1|9031.9|9021.9|9032.1|9022.1|9031.9|9021.9|2
1629348000000|2021-08-19 04:40:00|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|9032.1|9022.1|1
1629348010000|2021-08-19 04:40:10|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1629348030000|2021-08-19 04:40:30|9031.1|9021.1|9030.4|9020.4|9031.1|9021.1|9030.4|9020.4|2
1629348050000|2021-08-19 04:40:50|9030|9020|9030.1|9020.1|9030.1|9020.1|9030|9020|2
1629348060000|2021-08-19 04:41:00|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|1
1629348070000|2021-08-19 04:41:10|9030.1|9020.1|9029.9|9019.9|9030.1|9020.1|9029.9|9019.9|2
1629348080000|2021-08-19 04:41:20|9029.6|9019.6|9029.6|9019.6|9029.6|9019.6|9029.6|9019.6|1
1629348100000|2021-08-19 04:41:40|9029.1|9019.1|9029.6|9019.6|9029.6|9019.6|9029.1|9019.1|2
1629348130000|2021-08-19 04:42:10|9029.1|9019.1|9028.6|9018.6|9029.1|9019.1|9028.6|9018.6|2
1629348140000|2021-08-19 04:42:20|9028.4|9018.4|9028.6|9018.6|9028.6|9018.6|9028.4|9018.4|2
1629348150000|2021-08-19 04:42:30|9029|9019|9029|9019|9029|9019|9029|9019|1
1629348200000|2021-08-19 04:43:20|9029.1|9019.1|9029.1|9019.1|9029.1|9019.1|9029.1|9019.1|1
1629348220000|2021-08-19 04:43:40|9028.6|9018.6|9027.8|9017.8|9029.1|9019.1|9027.8|9017.8|5
1629348230000|2021-08-19 04:43:50|9028.1|9018.1|9027.8|9017.8|9028.1|9018.1|9027.3|9017.3|4
1629348250000|2021-08-19 04:44:10|9027.3|9017.3|9027|9017|9027.3|9017.3|9027|9017|2
1629348300000|2021-08-19 04:45:00|9027.3|9017.3|9027.6|9017.6|9027.6|9017.6|9027.3|9017.3|2
1629348310000|2021-08-19 04:45:10|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|1
1629348330000|2021-08-19 04:45:30|9027.5|9017.5|9027|9017|9027.5|9017.5|9026.6|9016.6|5
1629348350000|2021-08-19 04:45:50|9027.3|9017.3|9027.4|9017.4|9027.4|9017.4|9027.3|9017.3|2
1629348370000|2021-08-19 04:46:10|9027.6|9017.6|9027.6|9017.6|9027.6|9017.6|9027.6|9017.6|1
1629348380000|2021-08-19 04:46:20|9027.4|9017.4|9027.4|9017.4|9027.4|9017.4|9027.4|9017.4|1
1629348430000|2021-08-19 04:47:10|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|1
1629348440000|2021-08-19 04:47:20|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|1
1629348450000|2021-08-19 04:47:30|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|9027.8|9017.8|1
1629348460000|2021-08-19 04:47:40|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|9027.5|9017.5|1
1629348480000|2021-08-19 04:48:00|9027.1|9017.1|9026.5|9016.5|9027.1|9017.1|9026.5|9016.5|2
1629348500000|2021-08-19 04:48:20|9026.1|9016.1|9026|9016|9026.1|9016.1|9026|9016|2
1629348510000|2021-08-19 04:48:30|9026.3|9016.3|9026.6|9016.6|9026.6|9016.6|9026.3|9016.3|3
1629348530000|2021-08-19 04:48:50|9026.3|9016.3|9026|9016|9026.3|9016.3|9025.9|9015.9|4
1629348540000|2021-08-19 04:49:00|9025.9|9015.9|9026.4|9016.4|9026.4|9016.4|9025.9|9015.9|3
1629348550000|2021-08-19 04:49:10|9026.5|9016.5|9026.8|9016.8|9026.8|9016.8|9026.5|9016.5|2
1629348570000|2021-08-19 04:49:30|9025.4|9015.4|9025.6|9015.6|9025.6|9015.6|9025.4|9015.4|2
1629348580000|2021-08-19 04:49:40|9025.9|9015.9|9025.9|9015.9|9025.9|9015.9|9025.9|9015.9|1
1629348600000|2021-08-19 04:50:00|9025.6|9015.6|9025.6|9015.6|9025.6|9015.6|9025.6|9015.6|1
1629348640000|2021-08-19 04:50:40|9025.8|9015.8|9026.1|9016.1|9026.1|9016.1|9025.8|9015.8|3
1629348700000|2021-08-19 04:51:40|9026|9016|9025.8|9015.8|9026|9016|9025.8|9015.8|2
1629348710000|2021-08-19 04:51:50|9025.5|9015.5|9025.1|9015.1|9025.5|9015.5|9025.1|9015.1|2
1629348730000|2021-08-19 04:52:10|9025.3|9015.3|9025.5|9015.5|9025.5|9015.5|9025.3|9015.3|2
1629348770000|2021-08-19 04:52:50|9025.4|9015.4|9024.8|9014.8|9025.4|9015.4|9024.3|9014.3|4
1629348820000|2021-08-19 04:53:40|9024.6|9014.6|9023.3|9013.3|9024.6|9014.6|9023.1|9013.1|5
1629348830000|2021-08-19 04:53:50|9023.1|9013.1|9023.1|9013.1|9023.5|9013.5|9022.9|9012.9|7
1629348840000|2021-08-19 04:54:00|9022.9|9012.9|9023.4|9013.4|9023.4|9013.4|9022.9|9012.9|3
1629348850000|2021-08-19 04:54:10|9023.1|9013.1|9023.4|9013.4|9023.4|9013.4|9023.1|9013.1|5
1629348860000|2021-08-19 04:54:20|9023.3|9013.3|9023.3|9013.3|9023.4|9013.4|9023.1|9013.1|4
1629348870000|2021-08-19 04:54:30|9023.1|9013.1|9023.4|9013.4|9023.4|9013.4|9023.1|9013.1|2
1629348880000|2021-08-19 04:54:40|9023.3|9013.3|9023.1|9013.1|9023.3|9013.3|9022.9|9012.9|5
1629348890000|2021-08-19 04:54:50|9022.9|9012.9|9017.1|9007.1|9022.9|9012.9|9016.1|9006.1|7
1629348900000|2021-08-19 04:55:00|9018|9008|9016.4|9006.4|9018|9008|9016.4|9006.4|4
1629348910000|2021-08-19 04:55:10|9016.1|9006.1|9016.1|9006.1|9016.4|9006.4|9016.1|9006.1|3
1629348950000|2021-08-19 04:55:50|9015.9|9005.9|9015.6|9005.6|9015.9|9005.9|9015.6|9005.6|2
1629348960000|2021-08-19 04:56:00|9015.4|9005.4|9015.4|9005.4|9015.4|9005.4|9015.4|9005.4|1
1629348980000|2021-08-19 04:56:20|9014.9|9004.9|9014.9|9004.9|9015.4|9005.4|9014.9|9004.9|3
1629348990000|2021-08-19 04:56:30|9014.6|9004.6|9014.6|9004.6|9014.9|9004.9|9014.4|9004.4|6
1629349000000|2021-08-19 04:56:40|9014.9|9004.9|9015|9005|9015|9005|9014.9|9004.9|2
1629349020000|2021-08-19 04:57:00|9015.4|9005.4|9015.8|9005.8|9015.8|9005.8|9015.4|9005.4|2
1629349070000|2021-08-19 04:57:50|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|1
1629349080000|2021-08-19 04:58:00|9016.1|9006.1|9016.1|9006.1|9016.9|9006.9|9016.1|9006.1|3
1629349090000|2021-08-19 04:58:10|9016|9006|9016|9006|9016|9006|9016|9006|1
1629349120000|2021-08-19 04:58:40|9016.1|9006.1|9014.6|9004.6|9016.1|9006.1|9014.5|9004.5|5
1629349130000|2021-08-19 04:58:50|9014.9|9004.9|9014.3|9004.3|9014.9|9004.9|9014.3|9004.3|3
1629349140000|2021-08-19 04:59:00|9014.5|9004.5|9014.9|9004.9|9014.9|9004.9|9014.3|9004.3|5
1629349150000|2021-08-19 04:59:10|9014.6|9004.6|9015.1|9005.1|9015.1|9005.1|9014.6|9004.6|2
1629349160000|2021-08-19 04:59:20|9015.4|9005.4|9015.9|9005.9|9015.9|9005.9|9015.4|9005.4|2
1629349170000|2021-08-19 04:59:30|9015.8|9005.8|9015.9|9005.9|9015.9|9005.9|9015.8|9005.8|2
1629349180000|2021-08-19 04:59:40|9016.1|9006.1|9016|9006|9016.1|9006.1|9016|9006|2
1629349190000|2021-08-19 04:59:50|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|1
1629349200000|2021-08-19 05:00:00|9016.5|9006.5|9017.6|9007.6|9017.6|9007.6|9016.5|9006.5|4
1629349210000|2021-08-19 05:00:10|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|1
1629349230000|2021-08-19 05:00:30|9017.1|9007.1|9014.9|9004.9|9017.1|9007.1|9014.6|9004.6|7
1629349260000|2021-08-19 05:01:00|9015.1|9005.1|9017.3|9007.3|9017.3|9007.3|9015.1|9005.1|6
1629349270000|2021-08-19 05:01:10|9016.4|9006.4|9017.6|9007.6|9017.8|9007.8|9016.4|9006.4|6
1629349280000|2021-08-19 05:01:20|9017.5|9007.5|9017.4|9007.4|9017.5|9007.5|9017.4|9007.4|2
1629349290000|2021-08-19 05:01:30|9017.3|9007.3|9014.9|9004.9|9017.3|9007.3|9014.9|9004.9|5
1629349310000|2021-08-19 05:01:50|9015.1|9005.1|9017.1|9007.1|9017.1|9007.1|9015.1|9005.1|6
1629349320000|2021-08-19 05:02:00|9016.3|9006.3|9016|9006|9016.3|9006.3|9016|9006|4
1629349330000|2021-08-19 05:02:10|9016.3|9006.3|9015.1|9005.1|9016.3|9006.3|9015.1|9005.1|4
1629349340000|2021-08-19 05:02:20|9015.4|9005.4|9015.9|9005.9|9015.9|9005.9|9015.4|9005.4|5
1629349350000|2021-08-19 05:02:30|9015.6|9005.6|9015.6|9005.6|9015.6|9005.6|9015.6|9005.6|1
1629349360000|2021-08-19 05:02:40|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|1
1629349380000|2021-08-19 05:03:00|9016.1|9006.1|9016.4|9006.4|9016.4|9006.4|9016.1|9006.1|6
1629349390000|2021-08-19 05:03:10|9016.9|9006.9|9016.4|9006.4|9016.9|9006.9|9016.4|9006.4|2
1629349410000|2021-08-19 05:03:30|9016.8|9006.8|9016.3|9006.3|9016.8|9006.8|9016.3|9006.3|2
1629349430000|2021-08-19 05:03:50|9016.8|9006.8|9017.3|9007.3|9017.3|9007.3|9016.8|9006.8|3
1629349450000|2021-08-19 05:04:10|9016.8|9006.8|9016.8|9006.8|9016.8|9006.8|9016.8|9006.8|1
1629349460000|2021-08-19 05:04:20|9017.1|9007.1|9016.6|9006.6|9017.1|9007.1|9016.6|9006.6|2
1629349470000|2021-08-19 05:04:30|9016.5|9006.5|9016.3|9006.3|9016.5|9006.5|9016.3|9006.3|2
1629349480000|2021-08-19 05:04:40|9016.5|9006.5|9016.3|9006.3|9016.6|9006.6|9016.3|9006.3|3
1629349490000|2021-08-19 05:04:50|9016|9006|9016.3|9006.3|9016.3|9006.3|9016|9006|2
1629349500000|2021-08-19 05:05:00|9016.6|9006.6|9016.6|9006.6|9016.6|9006.6|9016.6|9006.6|1
1629349510000|2021-08-19 05:05:10|9016.9|9006.9|9016.6|9006.6|9017.3|9007.3|9016.6|9006.6|4
1629349530000|2021-08-19 05:05:30|9015.6|9005.6|9016.5|9006.5|9016.5|9006.5|9015.4|9005.4|4
1629349540000|2021-08-19 05:05:40|9016.1|9006.1|9016.1|9006.1|9016.4|9006.4|9016|9006|5
1629349550000|2021-08-19 05:05:50|9016.3|9006.3|9017.5|9007.5|9017.5|9007.5|9016.3|9006.3|3
1629349570000|2021-08-19 05:06:10|9017.8|9007.8|9017.8|9007.8|9017.9|9007.9|9017.8|9007.8|3
1629349580000|2021-08-19 05:06:20|9017.5|9007.5|9016.1|9006.1|9017.5|9007.5|9016.1|9006.1|7
1629349620000|2021-08-19 05:07:00|9016.4|9006.4|9016.4|9006.4|9016.6|9006.6|9016.4|9006.4|3
1629349630000|2021-08-19 05:07:10|9016.1|9006.1|9016.1|9006.1|9016.1|9006.1|9016.1|9006.1|1
1629349640000|2021-08-19 05:07:20|9016.4|9006.4|9016|9006|9016.4|9006.4|9016|9006|3
1629349660000|2021-08-19 05:07:40|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|1
1629349680000|2021-08-19 05:08:00|9015.5|9005.5|9014.9|9004.9|9015.5|9005.5|9014.9|9004.9|2
1629349700000|2021-08-19 05:08:20|9015.1|9005.1|9015.4|9005.4|9015.4|9005.4|9015.1|9005.1|2
1629349720000|2021-08-19 05:08:40|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|9015.9|9005.9|1
1629349740000|2021-08-19 05:09:00|9016.1|9006.1|9015.9|9005.9|9016.1|9006.1|9015.9|9005.9|2
1629349760000|2021-08-19 05:09:20|9015.5|9005.5|9014.6|9004.6|9015.5|9005.5|9014.6|9004.6|2
1629349790000|2021-08-19 05:09:50|9014.9|9004.9|9014.9|9004.9|9014.9|9004.9|9014.6|9004.6|3
1629349800000|2021-08-19 05:10:00|9015.1|9005.1|9016.3|9006.3|9016.3|9006.3|9015.1|9005.1|5
1629349810000|2021-08-19 05:10:10|9016.1|9006.1|9016.1|9006.1|9016.1|9006.1|9016.1|9006.1|1
1629349820000|2021-08-19 05:10:20|9015.9|9005.9|9016.4|9006.4|9016.4|9006.4|9015.9|9005.9|3
1629349850000|2021-08-19 05:10:50|9016.1|9006.1|9015.9|9005.9|9016.1|9006.1|9015.9|9005.9|2
1629349860000|2021-08-19 05:11:00|9016.1|9006.1|9015.9|9005.9|9016.4|9006.4|9015.9|9005.9|4
1629349870000|2021-08-19 05:11:10|9016.1|9006.1|9016|9006|9016.4|9006.4|9015.9|9005.9|7
1629349880000|2021-08-19 05:11:20|9016.4|9006.4|9017.1|9007.1|9017.1|9007.1|9016.4|9006.4|4
1629349890000|2021-08-19 05:11:30|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|9017.4|9007.4|1
1629349900000|2021-08-19 05:11:40|9017.1|9007.1|9017.1|9007.1|9017.1|9007.1|9017.1|9007.1|1
1629349910000|2021-08-19 05:11:50|9017.5|9007.5|9017.5|9007.5|9017.5|9007.5|9017.5|9007.5|1
1629349920000|2021-08-19 05:12:00|9017.3|9007.3|9016.9|9006.9|9017.3|9007.3|9016.6|9006.6|5
1629349980000|2021-08-19 05:13:00|9017.1|9007.1|9016.9|9006.9|9017.1|9007.1|9016.9|9006.9|2
1629350000000|2021-08-19 05:13:20|9016.4|9006.4|9016.4|9006.4|9016.4|9006.4|9016.4|9006.4|1
1629350010000|2021-08-19 05:13:30|9016.1|9006.1|9013.9|9003.9|9016.1|9006.1|9013.9|9003.9|3
1629350030000|2021-08-19 05:13:50|9014.1|9004.1|9013.9|9003.9|9014.1|9004.1|9013.9|9003.9|2
1629350040000|2021-08-19 05:14:00|9014.1|9004.1|9014.1|9004.1|9014.1|9004.1|9014.1|9004.1|1
1629350050000|2021-08-19 05:14:10|9014.4|9004.4|9015.8|9005.8|9016.4|9006.4|9014.4|9004.4|7
1629350090000|2021-08-19 05:14:50|9015.6|9005.6|9015.9|9005.9|9015.9|9005.9|9015.3|9005.3|3
1629350100000|2021-08-19 05:15:00|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|1
1629350120000|2021-08-19 05:15:20|9016.6|9006.6|9017.4|9007.4|9017.4|9007.4|9016.6|9006.6|2
1629350130000|2021-08-19 05:15:30|9017.6|9007.6|9017.4|9007.4|9017.6|9007.6|9017.4|9007.4|2
1629350160000|2021-08-19 05:16:00|9017.6|9007.6|9018|9008|9018.1|9008.1|9017.6|9007.6|5
1629350180000|2021-08-19 05:16:20|9018.4|9008.4|9018.4|9008.4|9018.4|9008.4|9018.4|9008.4|1
1629350200000|2021-08-19 05:16:40|9018.1|9008.1|9018.1|9008.1|9018.1|9008.1|9018.1|9008.1|1
1629350210000|2021-08-19 05:16:50|9018.4|9008.4|9018.4|9008.4|9018.4|9008.4|9018.4|9008.4|1
1629350220000|2021-08-19 05:17:00|9018.6|9008.6|9020.1|9010.1|9020.1|9010.1|9018.6|9008.6|4
1629350230000|2021-08-19 05:17:10|9020.4|9010.4|9022.9|9012.9|9023.4|9013.4|9020.4|9010.4|5
1629350240000|2021-08-19 05:17:20|9022.6|9012.6|9022.4|9012.4|9022.6|9012.6|9022.4|9012.4|2
1629350250000|2021-08-19 05:17:30|9022.1|9012.1|9022.1|9012.1|9022.1|9012.1|9022.1|9012.1|1
1629350260000|2021-08-19 05:17:40|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1629350270000|2021-08-19 05:17:50|9022.1|9012.1|9021|9011|9022.1|9012.1|9021|9011|2
1629350280000|2021-08-19 05:18:00|9021.3|9011.3|9021.3|9011.3|9021.6|9011.6|9021|9011|5
1629350290000|2021-08-19 05:18:10|9020.9|9010.9|9020.9|9010.9|9020.9|9010.9|9020.9|9010.9|1
1629350300000|2021-08-19 05:18:20|9020.8|9010.8|9020.6|9010.6|9020.8|9010.8|9020.6|9010.6|2
1629350310000|2021-08-19 05:18:30|9020.4|9010.4|9018.4|9008.4|9020.4|9010.4|9018.4|9008.4|7
1629350320000|2021-08-19 05:18:40|9018.1|9008.1|9017.9|9007.9|9018.4|9008.4|9017.9|9007.9|4
1629350330000|2021-08-19 05:18:50|9018.1|9008.1|9018.4|9008.4|9018.4|9008.4|9018.1|9008.1|2
1629350340000|2021-08-19 05:19:00|9018.6|9008.6|9018.4|9008.4|9018.6|9008.6|9018.4|9008.4|2
1629350350000|2021-08-19 05:19:10|9018.1|9008.1|9018.4|9008.4|9018.5|9008.5|9017.9|9007.9|5
1629350360000|2021-08-19 05:19:20|9018|9008|9017.6|9007.6|9018.1|9008.1|9017.6|9007.6|4
1629350370000|2021-08-19 05:19:30|9017.5|9007.5|9016.8|9006.8|9017.5|9007.5|9016.8|9006.8|3
1629350380000|2021-08-19 05:19:40|9017.1|9007.1|9016.9|9006.9|9017.1|9007.1|9016.9|9006.9|2
1629350390000|2021-08-19 05:19:50|9017.4|9007.4|9017.1|9007.1|9017.4|9007.4|9016.9|9006.9|3
1629350410000|2021-08-19 05:20:10|9017.6|9007.6|9018.6|9008.6|9018.6|9008.6|9017.6|9007.6|4
1629350420000|2021-08-19 05:20:20|9018.3|9008.3|9017.8|9007.8|9018.3|9008.3|9017.8|9007.8|2
1629350430000|2021-08-19 05:20:30|9018|9008|9018.6|9008.6|9019.4|9009.4|9018|9008|4
1629350440000|2021-08-19 05:20:40|9018.3|9008.3|9017.8|9007.8|9018.3|9008.3|9017.8|9007.8|3
1629350450000|2021-08-19 05:20:50|9017.4|9007.4|9016.9|9006.9|9017.4|9007.4|9016.9|9006.9|2
1629350480000|2021-08-19 05:21:20|9016.6|9006.6|9016.4|9006.4|9016.6|9006.6|9016.4|9006.4|2
1629350490000|2021-08-19 05:21:30|9016.6|9006.6|9018.4|9008.4|9018.4|9008.4|9016.6|9006.6|5
1629350500000|2021-08-19 05:21:40|9018.1|9008.1|9018.1|9008.1|9018.4|9008.4|9018.1|9008.1|3
1629350510000|2021-08-19 05:21:50|9017.8|9007.8|9018|9008|9018.4|9008.4|9017.1|9007.1|4
1629350520000|2021-08-19 05:22:00|9018.3|9008.3|9019.4|9009.4|9019.4|9009.4|9018.1|9008.1|4
1629350530000|2021-08-19 05:22:10|9019.6|9009.6|9020.5|9010.5|9020.5|9010.5|9019.6|9009.6|2
1629350540000|2021-08-19 05:22:20|9020.1|9010.1|9020.1|9010.1|9020.1|9010.1|9020.1|9010.1|1
1629350550000|2021-08-19 05:22:30|9019.9|9009.9|9017.1|9007.1|9019.9|9009.9|9017.1|9007.1|6
1629350560000|2021-08-19 05:22:40|9017.4|9007.4|9017|9007|9017.4|9007.4|9017|9007|2
1629350580000|2021-08-19 05:23:00|9017.3|9007.3|9018.4|9008.4|9018.4|9008.4|9017.3|9007.3|2
1629350590000|2021-08-19 05:23:10|9018|9008|9018.4|9008.4|9018.4|9008.4|9018|9008|2
1629350600000|2021-08-19 05:23:20|9018.1|9008.1|9019.4|9009.4|9019.4|9009.4|9017.5|9007.5|6
1629350610000|2021-08-19 05:23:30|9019.3|9009.3|9019.3|9009.3|9019.5|9009.5|9019|9009|4
1629350620000|2021-08-19 05:23:40|9019.4|9009.4|9020.3|9010.3|9020.3|9010.3|9019.3|9009.3|5
1629350630000|2021-08-19 05:23:50|9020.4|9010.4|9017.5|9007.5|9020.4|9010.4|9017.1|9007.1|4
1629350640000|2021-08-19 05:24:00|9017.8|9007.8|9020.3|9010.3|9020.3|9010.3|9017.8|9007.8|3
1629350650000|2021-08-19 05:24:10|9020.4|9010.4|9020.4|9010.4|9020.8|9010.8|9019.4|9009.4|6
1629350660000|2021-08-19 05:24:20|9020.1|9010.1|9020|9010|9020.1|9010.1|9019.8|9009.8|3
1629350670000|2021-08-19 05:24:30|9020.1|9010.1|9023|9013|9023.4|9013.4|9019.4|9009.4|10
1629350680000|2021-08-19 05:24:40|9023.3|9013.3|9023.1|9013.1|9023.3|9013.3|9023.1|9013.1|2
1629350690000|2021-08-19 05:24:50|9022.6|9012.6|9023.1|9013.1|9023.5|9013.5|9022.6|9012.6|7
1629350700000|2021-08-19 05:25:00|9023.4|9013.4|9026.4|9016.4|9026.8|9016.8|9023.4|9013.4|9
1629350710000|2021-08-19 05:25:10|9026.6|9016.6|9027.1|9017.1|9027.6|9017.6|9026.6|9016.6|3
1629350720000|2021-08-19 05:25:20|9027.6|9017.6|9029.1|9019.1|9029.1|9019.1|9027.6|9017.6|6
1629350730000|2021-08-19 05:25:30|9028.9|9018.9|9028.5|9018.5|9029.1|9019.1|9027.9|9017.9|9
1629350740000|2021-08-19 05:25:40|9027.5|9017.5|9027.3|9017.3|9027.6|9017.6|9026.1|9016.1|7
1629350750000|2021-08-19 05:25:50|9026.9|9016.9|9026.4|9016.4|9026.9|9016.9|9026.4|9016.4|3
1629350760000|2021-08-19 05:26:00|9025.9|9015.9|9025|9015|9025.9|9015.9|9025|9015|3
1629350770000|2021-08-19 05:26:10|9023.9|9013.9|9023|9013|9024.3|9014.3|9023|9013|6
1629350780000|2021-08-19 05:26:20|9023.1|9013.1|9023|9013|9023.1|9013.1|9022.8|9012.8|4
1629350790000|2021-08-19 05:26:30|9023.3|9013.3|9022.5|9012.5|9023.3|9013.3|9020.9|9010.9|9
1629350800000|2021-08-19 05:26:40|9023.1|9013.1|9023|9013|9023.1|9013.1|9023|9013|2
1629350810000|2021-08-19 05:26:50|9022.9|9012.9|9021.1|9011.1|9022.9|9012.9|9021.1|9011.1|5
1629350820000|2021-08-19 05:27:00|9021.5|9011.5|9022.8|9012.8|9022.8|9012.8|9021.5|9011.5|5
1629350860000|2021-08-19 05:27:40|9022.4|9012.4|9019.9|9009.9|9022.4|9012.4|9019.9|9009.9|4
1629350870000|2021-08-19 05:27:50|9019.6|9009.6|9020.1|9010.1|9020.1|9010.1|9018.4|9008.4|4
1629350890000|2021-08-19 05:28:10|9019.9|9009.9|9019.9|9009.9|9019.9|9009.9|9019.9|9009.9|1
1629350900000|2021-08-19 05:28:20|9020.6|9010.6|9019.9|9009.9|9020.6|9010.6|9019.9|9009.9|2
1629350910000|2021-08-19 05:28:30|9019.8|9009.8|9018.9|9008.9|9019.8|9009.8|9018.1|9008.1|3
1629350920000|2021-08-19 05:28:40|9018.5|9008.5|9018.5|9008.5|9018.5|9008.5|9018.5|9008.5|1
1629350930000|2021-08-19 05:28:50|9019.4|9009.4|9019.4|9009.4|9019.9|9009.9|9019.4|9009.4|4
1629350940000|2021-08-19 05:29:00|9018.9|9008.9|9018.9|9008.9|9019.1|9009.1|9018.5|9008.5|5
1629350950000|2021-08-19 05:29:10|9019.4|9009.4|9020.3|9010.3|9020.4|9010.4|9019.4|9009.4|6
1629350960000|2021-08-19 05:29:20|9020.5|9010.5|9021.5|9011.5|9021.5|9011.5|9020.5|9010.5|4
1629350970000|2021-08-19 05:29:30|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1629350980000|2021-08-19 05:29:40|9021.6|9011.6|9021.1|9011.1|9021.8|9011.8|9020.6|9010.6|8
1629350990000|2021-08-19 05:29:50|9022|9012|9023.1|9013.1|9023.3|9013.3|9022|9012|6
1629351000000|2021-08-19 05:30:00|9023.5|9013.5|9028.3|9018.3|9028.3|9018.3|9023.5|9013.5|18
1629351010000|2021-08-19 05:30:10|9028.6|9018.6|9031.6|9021.6|9031.6|9021.6|9028.6|9018.6|17
1629351020000|2021-08-19 05:30:20|9031.1|9021.1|9032.6|9022.6|9032.6|9022.6|9030.6|9020.6|12
1629351030000|2021-08-19 05:30:30|9032.4|9022.4|9032.6|9022.6|9033.5|9023.5|9031.4|9021.4|16
1629351040000|2021-08-19 05:30:40|9033|9023|9032.1|9022.1|9033.8|9023.8|9032.1|9022.1|12
1629351050000|2021-08-19 05:30:50|9032.5|9022.5|9033.6|9023.6|9034.1|9024.1|9031.6|9021.6|14
1629351060000|2021-08-19 05:31:00|9034.3|9024.3|9034.8|9024.8|9035.4|9025.4|9034.3|9024.3|9
1629351070000|2021-08-19 05:31:10|9035|9025|9038.1|9028.1|9040.1|9030.1|9035|9025|19
1629351080000|2021-08-19 05:31:20|9037.9|9027.9|9041.5|9031.5|9041.5|9031.5|9037.9|9027.9|14
1629351090000|2021-08-19 05:31:30|9041.3|9031.3|9041.6|9031.6|9041.6|9031.6|9040.6|9030.6|7
1629351100000|2021-08-19 05:31:40|9041.4|9031.4|9041.9|9031.9|9042.1|9032.1|9040.1|9030.1|14
1629351110000|2021-08-19 05:31:50|9042.3|9032.3|9045.8|9035.8|9045.8|9035.8|9042.3|9032.3|10
1629351120000|2021-08-19 05:32:00|9046|9036|9047.4|9037.4|9048.3|9038.3|9045.8|9035.8|20
1629351130000|2021-08-19 05:32:10|9047.8|9037.8|9049.1|9039.1|9051.8|9041.8|9047.8|9037.8|15
1629351140000|2021-08-19 05:32:20|9049.4|9039.4|9048.9|9038.9|9049.6|9039.6|9048.9|9038.9|4
1629351150000|2021-08-19 05:32:30|9048.5|9038.5|9047.9|9037.9|9048.5|9038.5|9046.9|9036.9|10
1629351160000|2021-08-19 05:32:40|9047.8|9037.8|9048.6|9038.6|9050|9040|9047.8|9037.8|7
1629351170000|2021-08-19 05:32:50|9048.3|9038.3|9050.3|9040.3|9050.3|9040.3|9048.1|9038.1|12
1629351180000|2021-08-19 05:33:00|9050|9040|9048.9|9038.9|9050|9040|9048.4|9038.4|6
1629351190000|2021-08-19 05:33:10|9048.5|9038.5|9047.5|9037.5|9048.5|9038.5|9046.6|9036.6|8
1629351200000|2021-08-19 05:33:20|9047.6|9037.6|9049.6|9039.6|9049.6|9039.6|9047.5|9037.5|6
1629351210000|2021-08-19 05:33:30|9049.4|9039.4|9050.1|9040.1|9050.6|9040.6|9049.4|9039.4|5
1629351220000|2021-08-19 05:33:40|9050|9040|9050.4|9040.4|9051.8|9041.8|9050|9040|12
1629351230000|2021-08-19 05:33:50|9050.8|9040.8|9052.6|9042.6|9052.6|9042.6|9050.8|9040.8|3
1629351240000|2021-08-19 05:34:00|9053.1|9043.1|9054.1|9044.1|9054.4|9044.4|9052.6|9042.6|6
1629351250000|2021-08-19 05:34:10|9053.9|9043.9|9048.9|9038.9|9053.9|9043.9|9048.9|9038.9|9
1629351260000|2021-08-19 05:34:20|9049.3|9039.3|9049|9039|9049.3|9039.3|9048.1|9038.1|7
1629351270000|2021-08-19 05:34:30|9049.8|9039.8|9051.5|9041.5|9051.5|9041.5|9049.6|9039.6|5
1629351280000|2021-08-19 05:34:40|9051.3|9041.3|9051|9041|9051.5|9041.5|9050|9040|8
1629351300000|2021-08-19 05:35:00|9051.3|9041.3|9050.9|9040.9|9052.4|9042.4|9050.5|9040.5|10
1629351310000|2021-08-19 05:35:10|9051.1|9041.1|9054.4|9044.4|9054.4|9044.4|9051.1|9041.1|7
1629351320000|2021-08-19 05:35:20|9054.5|9044.5|9058.9|9048.9|9058.9|9048.9|9054.5|9044.5|9
1629351330000|2021-08-19 05:35:30|9058.6|9048.6|9064.6|9054.6|9064.6|9054.6|9058.6|9048.6|12
1629351340000|2021-08-19 05:35:40|9065.1|9055.1|9064.6|9054.6|9067.4|9057.4|9064.6|9054.6|13
1629351350000|2021-08-19 05:35:50|9065|9055|9060.4|9050.4|9066.4|9056.4|9060.4|9050.4|13
1629351360000|2021-08-19 05:36:00|9060.6|9050.6|9064.6|9054.6|9066|9056|9060.6|9050.6|8
1629351370000|2021-08-19 05:36:10|9064.9|9054.9|9063.4|9053.4|9064.9|9054.9|9062.4|9052.4|6
1629351380000|2021-08-19 05:36:20|9063.5|9053.5|9064.1|9054.1|9065.1|9055.1|9063.5|9053.5|4
1629351390000|2021-08-19 05:36:30|9063.6|9053.6|9058.6|9048.6|9063.6|9053.6|9058.6|9048.6|17
1629351400000|2021-08-19 05:36:40|9059.4|9049.4|9058.6|9048.6|9059.6|9049.6|9058.6|9048.6|12
1629351410000|2021-08-19 05:36:50|9058.9|9048.9|9057.8|9047.8|9059.6|9049.6|9057.1|9047.1|15
1629351420000|2021-08-19 05:37:00|9057.3|9047.3|9056.9|9046.9|9057.8|9047.8|9056.3|9046.3|15
1629351430000|2021-08-19 05:37:10|9056.4|9046.4|9054.9|9044.9|9056.4|9046.4|9054.4|9044.4|19
1629351440000|2021-08-19 05:37:20|9055.1|9045.1|9054.4|9044.4|9055.6|9045.6|9051.4|9041.4|20
1629351450000|2021-08-19 05:37:30|9054.8|9044.8|9055|9045|9055|9045|9054.4|9044.4|4
1629351460000|2021-08-19 05:37:40|9054.9|9044.9|9054.4|9044.4|9054.9|9044.9|9054.4|9044.4|2
1629351470000|2021-08-19 05:37:50|9054.3|9044.3|9054.6|9044.6|9054.6|9044.6|9054.3|9044.3|2
1629351480000|2021-08-19 05:38:00|9051.9|9041.9|9051.9|9041.9|9053.1|9043.1|9051.9|9041.9|7
1629351490000|2021-08-19 05:38:10|9051.4|9041.4|9051.3|9041.3|9051.4|9041.4|9051|9041|4
1629351500000|2021-08-19 05:38:20|9051|9041|9051.4|9041.4|9051.9|9041.9|9051|9041|9
1629351510000|2021-08-19 05:38:30|9051.3|9041.3|9050.1|9040.1|9052.1|9042.1|9050.1|9040.1|12
1629351520000|2021-08-19 05:38:40|9049.6|9039.6|9048.1|9038.1|9049.6|9039.6|9048.1|9038.1|5
1629351530000|2021-08-19 05:38:50|9048.5|9038.5|9046.5|9036.5|9049.3|9039.3|9046.5|9036.5|11
1629351540000|2021-08-19 05:39:00|9046.8|9036.8|9048.1|9038.1|9048.6|9038.6|9046.8|9036.8|6
1629351550000|2021-08-19 05:39:10|9046.9|9036.9|9045.9|9035.9|9047.4|9037.4|9045.9|9035.9|8
1629351560000|2021-08-19 05:39:20|9045.6|9035.6|9046.1|9036.1|9046.1|9036.1|9045.1|9035.1|7
1629351570000|2021-08-19 05:39:30|9045.9|9035.9|9046|9036|9046.1|9036.1|9044.6|9034.6|10
1629351580000|2021-08-19 05:39:40|9046.1|9036.1|9045.9|9035.9|9046.1|9036.1|9045.9|9035.9|4
1629351590000|2021-08-19 05:39:50|9044.5|9034.5|9045.6|9035.6|9045.6|9035.6|9044.4|9034.4|12
1629351600000|2021-08-19 05:40:00|9045.4|9035.4|9044.9|9034.9|9046.1|9036.1|9044.6|9034.6|9
1629351610000|2021-08-19 05:40:10|9045.1|9035.1|9046.1|9036.1|9046.1|9036.1|9045.1|9035.1|6
1629351620000|2021-08-19 05:40:20|9046.4|9036.4|9045.6|9035.6|9046.6|9036.6|9045.6|9035.6|5
1629351630000|2021-08-19 05:40:30|9045.4|9035.4|9042.9|9032.9|9045.9|9035.9|9042.9|9032.9|10
1629351640000|2021-08-19 05:40:40|9041.9|9031.9|9043.4|9033.4|9043.4|9033.4|9041.9|9031.9|8
1629351650000|2021-08-19 05:40:50|9044.5|9034.5|9045.8|9035.8|9045.8|9035.8|9042.9|9032.9|9
1629351660000|2021-08-19 05:41:00|9045.3|9035.3|9045.9|9035.9|9046.3|9036.3|9045.3|9035.3|7
1629351670000|2021-08-19 05:41:10|9046|9036|9045.4|9035.4|9048|9038|9045.4|9035.4|8
1629351680000|2021-08-19 05:41:20|9045.1|9035.1|9041.4|9031.4|9045.1|9035.1|9041.1|9031.1|12
1629351690000|2021-08-19 05:41:30|9041.6|9031.6|9042.1|9032.1|9042.1|9032.1|9041.1|9031.1|6
1629351700000|2021-08-19 05:41:40|9042|9032|9040.9|9030.9|9042|9032|9040.3|9030.3|11
1629351710000|2021-08-19 05:41:50|9040.4|9030.4|9042.1|9032.1|9042.1|9032.1|9039.4|9029.4|10
1629351720000|2021-08-19 05:42:00|9041.6|9031.6|9041.1|9031.1|9042.1|9032.1|9041.1|9031.1|6
1629351730000|2021-08-19 05:42:10|9041.4|9031.4|9038.6|9028.6|9042.1|9032.1|9038.6|9028.6|9
1629351740000|2021-08-19 05:42:20|9039|9029|9038.9|9028.9|9039.6|9029.6|9038.4|9028.4|11
1629351750000|2021-08-19 05:42:30|9038.6|9028.6|9038.8|9028.8|9039.6|9029.6|9038.6|9028.6|9
1629351760000|2021-08-19 05:42:40|9039|9029|9036.9|9026.9|9039|9029|9036.9|9026.9|11
1629351770000|2021-08-19 05:42:50|9037|9027|9036.6|9026.6|9037|9027|9036.6|9026.6|3
1629351780000|2021-08-19 05:43:00|9036.3|9026.3|9036.6|9026.6|9037.4|9027.4|9034.4|9024.4|9
1629351790000|2021-08-19 05:43:10|9036.8|9026.8|9042.6|9032.6|9042.9|9032.9|9036.8|9026.8|6
1629351800000|2021-08-19 05:43:20|9042.9|9032.9|9042.6|9032.6|9043.9|9033.9|9042.3|9032.3|10
1629351810000|2021-08-19 05:43:30|9042.9|9032.9|9043.9|9033.9|9044.3|9034.3|9042.9|9032.9|8
1629351820000|2021-08-19 05:43:40|9043.4|9033.4|9041.9|9031.9|9043.4|9033.4|9041.9|9031.9|5
1629351830000|2021-08-19 05:43:50|9042|9032|9042.3|9032.3|9042.3|9032.3|9042|9032|2
1629351840000|2021-08-19 05:44:00|9042.4|9032.4|9043.4|9033.4|9044.3|9034.3|9042.4|9032.4|6
1629351850000|2021-08-19 05:44:10|9042.9|9032.9|9041.4|9031.4|9043.1|9033.1|9041.4|9031.4|7
1629351860000|2021-08-19 05:44:20|9040.9|9030.9|9042.1|9032.1|9042.1|9032.1|9040.9|9030.9|6
1629351870000|2021-08-19 05:44:30|9042.3|9032.3|9041.9|9031.9|9042.3|9032.3|9041.9|9031.9|5
1629351880000|2021-08-19 05:44:40|9043.1|9033.1|9042.1|9032.1|9043.1|9033.1|9041.9|9031.9|4
1629351890000|2021-08-19 05:44:50|9041.9|9031.9|9038|9028|9041.9|9031.9|9038|9028|11
1629351900000|2021-08-19 05:45:00|9037.6|9027.6|9039.3|9029.3|9039.4|9029.4|9037.6|9027.6|7
1629351910000|2021-08-19 05:45:10|9039.1|9029.1|9037.9|9027.9|9039.9|9029.9|9037.9|9027.9|7
1629351920000|2021-08-19 05:45:20|9038.4|9028.4|9038.9|9028.9|9038.9|9028.9|9037.9|9027.9|5
1629351930000|2021-08-19 05:45:30|9039.1|9029.1|9038.3|9028.3|9039.1|9029.1|9038|9028|5
1629351950000|2021-08-19 05:45:50|9037.4|9027.4|9037.4|9027.4|9037.4|9027.4|9036|9026|8
1629351960000|2021-08-19 05:46:00|9037.5|9027.5|9039.1|9029.1|9039.3|9029.3|9037.5|9027.5|6
1629351970000|2021-08-19 05:46:10|9038.9|9028.9|9039.1|9029.1|9039.1|9029.1|9038.9|9028.9|2
1629351980000|2021-08-19 05:46:20|9039.4|9029.4|9038.6|9028.6|9039.6|9029.6|9038.6|9028.6|6
1629351990000|2021-08-19 05:46:30|9039|9029|9038|9028|9039|9029|9037.9|9027.9|6
1629352000000|2021-08-19 05:46:40|9037.9|9027.9|9034.1|9024.1|9037.9|9027.9|9033.4|9023.4|6
1629352010000|2021-08-19 05:46:50|9034|9024|9034.4|9024.4|9035|9025|9033.6|9023.6|12
1629352020000|2021-08-19 05:47:00|9034.1|9024.1|9034|9024|9034.4|9024.4|9034|9024|7
1629352030000|2021-08-19 05:47:10|9033.9|9023.9|9032.5|9022.5|9033.9|9023.9|9032.5|9022.5|3
1629352040000|2021-08-19 05:47:20|9032.4|9022.4|9032.8|9022.8|9032.8|9022.8|9032.1|9022.1|8
1629352050000|2021-08-19 05:47:30|9033|9023|9032.6|9022.6|9033.3|9023.3|9032.6|9022.6|4
1629352060000|2021-08-19 05:47:40|9032.4|9022.4|9032.3|9022.3|9032.4|9022.4|9032.3|9022.3|2
1629352070000|2021-08-19 05:47:50|9032.5|9022.5|9033.5|9023.5|9033.5|9023.5|9031.6|9021.6|10
1629352080000|2021-08-19 05:48:00|9033.3|9023.3|9032.4|9022.4|9033.3|9023.3|9031.4|9021.4|10
1629352090000|2021-08-19 05:48:10|9032.8|9022.8|9032.4|9022.4|9033.3|9023.3|9032.4|9022.4|3
1629352100000|2021-08-19 05:48:20|9032.9|9022.9|9033.6|9023.6|9033.6|9023.6|9032.9|9022.9|3
1629352110000|2021-08-19 05:48:30|9033.9|9023.9|9034.4|9024.4|9035.3|9025.3|9033.9|9023.9|8
1629352120000|2021-08-19 05:48:40|9034.3|9024.3|9034.1|9024.1|9034.3|9024.3|9033.4|9023.4|12
1629352130000|2021-08-19 05:48:50|9034.3|9024.3|9036.1|9026.1|9036.1|9026.1|9034.1|9024.1|9
1629352140000|2021-08-19 05:49:00|9036|9026|9036.5|9026.5|9036.5|9026.5|9036|9026|4
1629352150000|2021-08-19 05:49:10|9036.4|9026.4|9036.3|9026.3|9036.4|9026.4|9035.9|9025.9|3
1629352160000|2021-08-19 05:49:20|9035.9|9025.9|9037.1|9027.1|9037.1|9027.1|9034.1|9024.1|11
1629352170000|2021-08-19 05:49:30|9037.4|9027.4|9036.5|9026.5|9037.4|9027.4|9036.3|9026.3|8
1629352180000|2021-08-19 05:49:40|9036.8|9026.8|9037.3|9027.3|9037.3|9027.3|9036.3|9026.3|7
1629352190000|2021-08-19 05:49:50|9036.8|9026.8|9036.1|9026.1|9037.5|9027.5|9035.9|9025.9|12
1629352200000|2021-08-19 05:50:00|9035.9|9025.9|9033.5|9023.5|9036.1|9026.1|9033.5|9023.5|6
1629352210000|2021-08-19 05:50:10|9033.3|9023.3|9031.1|9021.1|9033.6|9023.6|9031.1|9021.1|12
1629352220000|2021-08-19 05:50:20|9031.4|9021.4|9032.8|9022.8|9032.8|9022.8|9031.4|9021.4|3
1629352230000|2021-08-19 05:50:30|9032.9|9022.9|9033.5|9023.5|9033.5|9023.5|9032.6|9022.6|4
1629352240000|2021-08-19 05:50:40|9033.3|9023.3|9033.1|9023.1|9034|9024|9032.6|9022.6|11
1629352250000|2021-08-19 05:50:50|9033.4|9023.4|9033.5|9023.5|9033.6|9023.6|9033.4|9023.4|3
1629352260000|2021-08-19 05:51:00|9033.8|9023.8|9031.6|9021.6|9035.1|9025.1|9031.6|9021.6|9
1629352280000|2021-08-19 05:51:20|9031.4|9021.4|9028.9|9018.9|9031.4|9021.4|9028.9|9018.9|6
1629352290000|2021-08-19 05:51:30|9028.6|9018.6|9029.6|9019.6|9029.9|9019.9|9028.6|9018.6|9
1629352300000|2021-08-19 05:51:40|9030|9020|9031.9|9021.9|9031.9|9021.9|9030|9020|4
1629352310000|2021-08-19 05:51:50|9031.6|9021.6|9031.4|9021.4|9031.6|9021.6|9031.4|9021.4|4
1629352320000|2021-08-19 05:52:00|9031.8|9021.8|9030.6|9020.6|9031.8|9021.8|9030.5|9020.5|7
1629352330000|2021-08-19 05:52:10|9031.1|9021.1|9033.4|9023.4|9033.4|9023.4|9031.1|9021.1|4
1629352340000|2021-08-19 05:52:20|9033.6|9023.6|9033.5|9023.5|9033.6|9023.6|9033.5|9023.5|2
1629352350000|2021-08-19 05:52:30|9033.1|9023.1|9032.4|9022.4|9033.1|9023.1|9032.1|9022.1|13
1629352360000|2021-08-19 05:52:40|9033.3|9023.3|9034.1|9024.1|9034.1|9024.1|9033.3|9023.3|2
1629352380000|2021-08-19 05:53:00|9033.9|9023.9|9028.4|9018.4|9033.9|9023.9|9028.4|9018.4|7
1629352390000|2021-08-19 05:53:10|9028.1|9018.1|9027.9|9017.9|9028.1|9018.1|9027.9|9017.9|5
1629352400000|2021-08-19 05:53:20|9027.6|9017.6|9029|9019|9029|9019|9027.6|9017.6|9
1629352410000|2021-08-19 05:53:30|9028.6|9018.6|9028.1|9018.1|9028.6|9018.6|9028.1|9018.1|2
1629352420000|2021-08-19 05:53:40|9027.9|9017.9|9026.4|9016.4|9028.1|9018.1|9026.4|9016.4|6
1629352430000|2021-08-19 05:53:50|9026.6|9016.6|9023|9013|9026.8|9016.8|9021.6|9011.6|16
1629352440000|2021-08-19 05:54:00|9022.8|9012.8|9020.6|9010.6|9022.8|9012.8|9019.1|9009.1|12
1629352450000|2021-08-19 05:54:10|9020.4|9010.4|9020.4|9010.4|9020.4|9010.4|9018.5|9008.5|13
1629352460000|2021-08-19 05:54:20|9020.1|9010.1|9020.6|9010.6|9020.6|9010.6|9017.8|9007.8|12
1629352470000|2021-08-19 05:54:30|9020.9|9010.9|9019.4|9009.4|9020.9|9010.9|9017.8|9007.8|8
1629352480000|2021-08-19 05:54:40|9019.1|9009.1|9016.9|9006.9|9019.4|9009.4|9016.9|9006.9|11
1629352490000|2021-08-19 05:54:50|9016.1|9006.1|9016.9|9006.9|9018.1|9008.1|9016.1|9006.1|9
1629352500000|2021-08-19 05:55:00|9017.1|9007.1|9016.9|9006.9|9017.5|9007.5|9015.9|9005.9|15
1629352510000|2021-08-19 05:55:10|9016.6|9006.6|9016.6|9006.6|9017.9|9007.9|9015.6|9005.6|14
1629352520000|2021-08-19 05:55:20|9016.3|9006.3|9017.9|9007.9|9017.9|9007.9|9016.3|9006.3|9
1629352530000|2021-08-19 05:55:30|9017.6|9007.6|9016.6|9006.6|9017.6|9007.6|9016.3|9006.3|7
1629352540000|2021-08-19 05:55:40|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|9016.6|9006.6|4
1629352550000|2021-08-19 05:55:50|9017.5|9007.5|9019|9009|9019|9009|9017.3|9007.3|7
1629352560000|2021-08-19 05:56:00|9018.9|9008.9|9021.4|9011.4|9021.4|9011.4|9018.9|9008.9|9
1629352570000|2021-08-19 05:56:10|9021.5|9011.5|9024.1|9014.1|9024.1|9014.1|9021.5|9011.5|8
1629352580000|2021-08-19 05:56:20|9024.3|9014.3|9022|9012|9024.4|9014.4|9022|9012|7
1629352590000|2021-08-19 05:56:30|9021.5|9011.5|9022.8|9012.8|9022.8|9012.8|9021.3|9011.3|8
1629352600000|2021-08-19 05:56:40|9022.5|9012.5|9021.1|9011.1|9022.8|9012.8|9021.1|9011.1|9
1629352610000|2021-08-19 05:56:50|9020.8|9010.8|9022.6|9012.6|9022.6|9012.6|9020.8|9010.8|11
1629352620000|2021-08-19 05:57:00|9022.4|9012.4|9023|9013|9023|9013|9021.6|9011.6|15
1629352630000|2021-08-19 05:57:10|9023.1|9013.1|9024|9014|9024.1|9014.1|9022.9|9012.9|8
1629352640000|2021-08-19 05:57:20|9024.3|9014.3|9025.6|9015.6|9025.6|9015.6|9024.3|9014.3|9
1629352650000|2021-08-19 05:57:30|9025.4|9015.4|9024|9014|9025.4|9015.4|9023.9|9013.9|10
1629352660000|2021-08-19 05:57:40|9023.9|9013.9|9024.1|9014.1|9024.1|9014.1|9023.5|9013.5|11
1629352670000|2021-08-19 05:57:50|9024.6|9014.6|9026.8|9016.8|9026.8|9016.8|9024.6|9014.6|9
1629352680000|2021-08-19 05:58:00|9025.9|9015.9|9026.6|9016.6|9026.6|9016.6|9024.8|9014.8|11
1629352690000|2021-08-19 05:58:10|9026.1|9016.1|9026.1|9016.1|9027.1|9017.1|9026|9016|11
1629352700000|2021-08-19 05:58:20|9028.1|9018.1|9028.6|9018.6|9028.6|9018.6|9028.1|9018.1|3
1629352710000|2021-08-19 05:58:30|9028.1|9018.1|9027.1|9017.1|9028.1|9018.1|9026.9|9016.9|9
1629352720000|2021-08-19 05:58:40|9028.9|9018.9|9029.1|9019.1|9029.3|9019.3|9028.8|9018.8|7
1629352730000|2021-08-19 05:58:50|9028.9|9018.9|9027.4|9017.4|9028.9|9018.9|9026.9|9016.9|13
1629352740000|2021-08-19 05:59:00|9027.6|9017.6|9031|9021|9031|9021|9027.6|9017.6|13
1629352750000|2021-08-19 05:59:10|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|9030.1|9020.1|5
1629352760000|2021-08-19 05:59:20|9030.5|9020.5|9028.8|9018.8|9030.5|9020.5|9028.3|9018.3|9
1629352770000|2021-08-19 05:59:30|9028.4|9018.4|9030.6|9020.6|9030.6|9020.6|9028.4|9018.4|8
1629352780000|2021-08-19 05:59:40|9031.1|9021.1|9030.9|9020.9|9031.6|9021.6|9030.6|9020.6|5
1629352790000|2021-08-19 05:59:50|9030.6|9020.6|9030.4|9020.4|9030.6|9020.6|9029.9|9019.9|6
1629352800000|2021-08-19 06:00:00|9029.9|9019.9|9030.6|9020.6|9030.6|9020.6|9029.6|9019.6|5
1629352810000|2021-08-19 06:00:10|9030.4|9020.4|9030.6|9020.6|9030.6|9020.6|9030.4|9020.4|2
1629352820000|2021-08-19 06:00:20|9030.9|9020.9|9030.9|9020.9|9030.9|9020.9|9030.9|9020.9|1
1629352830000|2021-08-19 06:00:30|9031.4|9021.4|9031.6|9021.6|9032.1|9022.1|9031.4|9021.4|4
1629352840000|2021-08-19 06:00:40|9031.9|9021.9|9030.6|9020.6|9032.1|9022.1|9030.4|9020.4|7
1629352850000|2021-08-19 06:00:50|9031.1|9021.1|9029.8|9019.8|9031.1|9021.1|9029.8|9019.8|8
1629352860000|2021-08-19 06:01:00|9029.4|9019.4|9026.4|9016.4|9029.4|9019.4|9026.4|9016.4|9
1629352870000|2021-08-19 06:01:10|9026.3|9016.3|9027.1|9017.1|9028|9018|9025.9|9015.9|14
1629352880000|2021-08-19 06:01:20|9026.9|9016.9|9025.8|9015.8|9026.9|9016.9|9025.4|9015.4|8
1629352890000|2021-08-19 06:01:30|9025.6|9015.6|9025.5|9015.5|9026.1|9016.1|9025|9015|14
1629352900000|2021-08-19 06:01:40|9025|9015|9025|9015|9025.5|9015.5|9024.4|9014.4|11
1629352910000|2021-08-19 06:01:50|9024.8|9014.8|9025.1|9015.1|9025.1|9015.1|9023.9|9013.9|7
1629352920000|2021-08-19 06:02:00|9025.4|9015.4|9025.5|9015.5|9025.9|9015.9|9024.4|9014.4|13
1629352930000|2021-08-19 06:02:10|9025.1|9015.1|9027.1|9017.1|9027.9|9017.9|9024.4|9014.4|12
1629352940000|2021-08-19 06:02:20|9027.6|9017.6|9028.4|9018.4|9029.1|9019.1|9027.6|9017.6|8
1629352950000|2021-08-19 06:02:30|9029.1|9019.1|9028.1|9018.1|9029.1|9019.1|9027.4|9017.4|12
1629352960000|2021-08-19 06:02:40|9027.9|9017.9|9025.4|9015.4|9027.9|9017.9|9025.4|9015.4|8
1629352970000|2021-08-19 06:02:50|9025.1|9015.1|9023.3|9013.3|9025.1|9015.1|9023.3|9013.3|10
1629352980000|2021-08-19 06:03:00|9023.5|9013.5|9024.4|9014.4|9024.6|9014.6|9022.3|9012.3|11
1629352990000|2021-08-19 06:03:10|9023.6|9013.6|9026.4|9016.4|9026.4|9016.4|9023.6|9013.6|10
1629353000000|2021-08-19 06:03:20|9026.3|9016.3|9025.8|9015.8|9026.3|9016.3|9025.8|9015.8|2
1629353010000|2021-08-19 06:03:30|9025.6|9015.6|9022.9|9012.9|9025.6|9015.6|9022.9|9012.9|8
1629353020000|2021-08-19 06:03:40|9022.6|9012.6|9022.5|9012.5|9023.4|9013.4|9022.1|9012.1|9
1629353030000|2021-08-19 06:03:50|9022.4|9012.4|9021.3|9011.3|9022.4|9012.4|9021.3|9011.3|9
1629353040000|2021-08-19 06:04:00|9021|9011|9022|9012|9022.6|9012.6|9020.8|9010.8|7
1629353050000|2021-08-19 06:04:10|9022.3|9012.3|9020.5|9010.5|9022.3|9012.3|9020.5|9010.5|10
1629353060000|2021-08-19 06:04:20|9020.4|9010.4|9020.9|9010.9|9021.3|9011.3|9020.1|9010.1|15
1629353070000|2021-08-19 06:04:30|9020.1|9010.1|9021.4|9011.4|9021.4|9011.4|9020.1|9010.1|13
1629353080000|2021-08-19 06:04:40|9021.8|9011.8|9020.5|9010.5|9022|9012|9020.4|9010.4|13
1629353090000|2021-08-19 06:04:50|9020.4|9010.4|9020|9010|9020.4|9010.4|9020|9010|6
1629353100000|2021-08-19 06:05:00|9019.9|9009.9|9021.5|9011.5|9021.6|9011.6|9019.8|9009.8|9
1629353110000|2021-08-19 06:05:10|9021.9|9011.9|9022.4|9012.4|9022.6|9012.6|9021.9|9011.9|10
1629353120000|2021-08-19 06:05:20|9022.1|9012.1|9021.5|9011.5|9022.1|9012.1|9020.1|9010.1|10
1629353130000|2021-08-19 06:05:30|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|9021|9011|11
1629353140000|2021-08-19 06:05:40|9021|9011|9022.3|9012.3|9022.3|9012.3|9021|9011|6
1629353150000|2021-08-19 06:05:50|9023|9013|9022.1|9012.1|9023.1|9013.1|9022.1|9012.1|5
1629353160000|2021-08-19 06:06:00|9022.6|9012.6|9023.5|9013.5|9023.5|9013.5|9021.5|9011.5|10
1629353170000|2021-08-19 06:06:10|9023.9|9013.9|9024.4|9014.4|9025.3|9015.3|9023.4|9013.4|14
1629353180000|2021-08-19 06:06:20|9024.1|9014.1|9024|9014|9024.1|9014.1|9023.4|9013.4|4
1629353190000|2021-08-19 06:06:30|9023.8|9013.8|9021.6|9011.6|9024.4|9014.4|9020.9|9010.9|12
1629353200000|2021-08-19 06:06:40|9021.3|9011.3|9021.1|9011.1|9021.3|9011.3|9019.8|9009.8|13
1629353210000|2021-08-19 06:06:50|9021|9011|9021.9|9011.9|9022.4|9012.4|9020.6|9010.6|15
1629353220000|2021-08-19 06:07:00|9022.1|9012.1|9024|9014|9024.4|9014.4|9022.1|9012.1|10
1629353230000|2021-08-19 06:07:10|9024.3|9014.3|9025.4|9015.4|9027.3|9017.3|9024|9014|13
1629353240000|2021-08-19 06:07:20|9025.8|9015.8|9024|9014|9025.8|9015.8|9024|9014|7
1629353250000|2021-08-19 06:07:30|9024.3|9014.3|9024|9014|9024.3|9014.3|9023.6|9013.6|5
1629353260000|2021-08-19 06:07:40|9023.8|9013.8|9026.3|9016.3|9026.4|9016.4|9023.6|9013.6|7
1629353280000|2021-08-19 06:08:00|9026|9016|9026.9|9016.9|9026.9|9016.9|9026|9016|4
1629353290000|2021-08-19 06:08:10|9027.4|9017.4|9023.6|9013.6|9027.6|9017.6|9023.6|9013.6|11
1629353300000|2021-08-19 06:08:20|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|9022.4|9012.4|6
1629353310000|2021-08-19 06:08:30|9023.6|9013.6|9027.1|9017.1|9027.9|9017.9|9023.5|9013.5|14
1629353320000|2021-08-19 06:08:40|9026.9|9016.9|9026.4|9016.4|9027.9|9017.9|9025.9|9015.9|15
1629353330000|2021-08-19 06:08:50|9027|9017|9026.3|9016.3|9027.4|9017.4|9026.1|9016.1|11
1629353340000|2021-08-19 06:09:00|9025.6|9015.6|9023.5|9013.5|9026.5|9016.5|9023.4|9013.4|23
1629353350000|2021-08-19 06:09:10|9023.3|9013.3|9022.4|9012.4|9023.3|9013.3|9022.3|9012.3|10
1629353360000|2021-08-19 06:09:20|9022|9012|9024.6|9014.6|9025.4|9015.4|9022|9012|15
1629353370000|2021-08-19 06:09:30|9025.1|9015.1|9028.4|9018.4|9028.4|9018.4|9025|9015|11
1629353380000|2021-08-19 06:09:40|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9027.9|9017.9|16
1629353390000|2021-08-19 06:09:50|9029|9019|9027.3|9017.3|9029.3|9019.3|9027.3|9017.3|14
1629353400000|2021-08-19 06:10:00|9027|9017|9023.9|9013.9|9027|9017|9023|9013|14
1629353410000|2021-08-19 06:10:10|9023.6|9013.6|9028.4|9018.4|9028.9|9018.9|9022.4|9012.4|14
1629353420000|2021-08-19 06:10:20|9028.6|9018.6|9024|9014|9028.6|9018.6|9023.6|9013.6|13
1629353430000|2021-08-19 06:10:30|9024.1|9014.1|9025.4|9015.4|9026.1|9016.1|9024.1|9014.1|14
1629353440000|2021-08-19 06:10:40|9025.3|9015.3|9023.9|9013.9|9025.8|9015.8|9023.9|9013.9|9
1629353450000|2021-08-19 06:10:50|9023.6|9013.6|9024.6|9014.6|9024.9|9014.9|9022.6|9012.6|10
1629353460000|2021-08-19 06:11:00|9024.9|9014.9|9024.9|9014.9|9024.9|9014.9|9023.9|9013.9|5
1629353470000|2021-08-19 06:11:10|9026|9016|9027.1|9017.1|9027.1|9017.1|9026|9016|4
1629353480000|2021-08-19 06:11:20|9028.3|9018.3|9028.6|9018.6|9028.9|9018.9|9028.1|9018.1|5
1629353490000|2021-08-19 06:11:30|9028.4|9018.4|9029.6|9019.6|9029.6|9019.6|9027.9|9017.9|6
1629353500000|2021-08-19 06:11:40|9029.4|9019.4|9030.1|9020.1|9030.1|9020.1|9029|9019|5
1629353510000|2021-08-19 06:11:50|9031.4|9021.4|9032.9|9022.9|9032.9|9022.9|9031.4|9021.4|4
1629353520000|2021-08-19 06:12:00|9032.6|9022.6|9030.8|9020.8|9032.6|9022.6|9030.4|9020.4|7
1629353530000|2021-08-19 06:12:10|9030.4|9020.4|9031.3|9021.3|9032|9022|9030.4|9020.4|11
1629353540000|2021-08-19 06:12:20|9031|9021|9031|9021|9031.3|9021.3|9031|9021|3
1629353550000|2021-08-19 06:12:30|9031.3|9021.3|9030.8|9020.8|9031.3|9021.3|9030.8|9020.8|5
1629353560000|2021-08-19 06:12:40|9030.6|9020.6|9030.1|9020.1|9030.6|9020.6|9029.9|9019.9|4
1629353570000|2021-08-19 06:12:50|9030.3|9020.3|9030.9|9020.9|9031|9021|9029.6|9019.6|12
1629353580000|2021-08-19 06:13:00|9030.4|9020.4|9030.5|9020.5|9030.5|9020.5|9030.4|9020.4|2
1629353590000|2021-08-19 06:13:10|9030.4|9020.4|9031.1|9021.1|9032|9022|9030.4|9020.4|16
1629353600000|2021-08-19 06:13:20|9030.9|9020.9|9032.9|9022.9|9033.9|9023.9|9030.9|9020.9|10
1629353610000|2021-08-19 06:13:30|9032.8|9022.8|9032.1|9022.1|9032.8|9022.8|9029.8|9019.8|11
1629353620000|2021-08-19 06:13:40|9031.6|9021.6|9032.1|9022.1|9033.6|9023.6|9031.6|9021.6|12
1629353630000|2021-08-19 06:13:50|9032.3|9022.3|9033.4|9023.4|9033.6|9023.6|9032.3|9022.3|7
1629353640000|2021-08-19 06:14:00|9033.1|9023.1|9032.9|9022.9|9033.1|9023.1|9031.8|9021.8|8
1629353650000|2021-08-19 06:14:10|9032.6|9022.6|9032.1|9022.1|9032.6|9022.6|9032.1|9022.1|3
1629353660000|2021-08-19 06:14:20|9032.4|9022.4|9032.1|9022.1|9033.1|9023.1|9032.1|9022.1|6
1629353670000|2021-08-19 06:14:30|9032.4|9022.4|9029.6|9019.6|9032.4|9022.4|9029.6|9019.6|8
1629353680000|2021-08-19 06:14:40|9029.4|9019.4|9032.1|9022.1|9032.1|9022.1|9029.4|9019.4|10
1629353690000|2021-08-19 06:14:50|9032.4|9022.4|9032.1|9022.1|9032.9|9022.9|9031.9|9021.9|6
1629353700000|2021-08-19 06:15:00|9031.9|9021.9|9031.3|9021.3|9032.4|9022.4|9031.3|9021.3|7
1629353710000|2021-08-19 06:15:10|9031|9021|9030.4|9020.4|9031|9021|9030.1|9020.1|8
1629353720000|2021-08-19 06:15:20|9029.9|9019.9|9030.9|9020.9|9031.3|9021.3|9029.9|9019.9|11
1629353730000|2021-08-19 06:15:30|9031|9021|9031.5|9021.5|9031.6|9021.6|9031|9021|5
1629353740000|2021-08-19 06:15:40|9032.4|9022.4|9034.1|9024.1|9034.4|9024.4|9032.4|9022.4|10
1629353750000|2021-08-19 06:15:50|9034.4|9024.4|9035.9|9025.9|9036.1|9026.1|9034.1|9024.1|11
1629353760000|2021-08-19 06:16:00|9036.4|9026.4|9036.4|9026.4|9036.4|9026.4|9036.4|9026.4|1
1629353770000|2021-08-19 06:16:10|9036.6|9026.6|9038.1|9028.1|9038.4|9028.4|9036.6|9026.6|6
1629353780000|2021-08-19 06:16:20|9037.9|9027.9|9038.5|9028.5|9038.9|9028.9|9037.8|9027.8|11
1629353790000|2021-08-19 06:16:30|9038.8|9028.8|9038.3|9028.3|9038.8|9028.8|9038.3|9028.3|3
1629353800000|2021-08-19 06:16:40|9037.6|9027.6|9039.4|9029.4|9039.6|9029.6|9037.5|9027.5|8
1629353810000|2021-08-19 06:16:50|9039|9029|9039.6|9029.6|9039.6|9029.6|9038.4|9028.4|9
1629353820000|2021-08-19 06:17:00|9039.4|9029.4|9038.1|9028.1|9039.8|9029.8|9037.9|9027.9|6
1629353830000|2021-08-19 06:17:10|9038.4|9028.4|9037.8|9027.8|9039.5|9029.5|9037.8|9027.8|9
1629353840000|2021-08-19 06:17:20|9038|9028|9036.1|9026.1|9038|9028|9036.1|9026.1|8
1629353850000|2021-08-19 06:17:30|9035.9|9025.9|9036.4|9026.4|9036.4|9026.4|9034.8|9024.8|14
1629353860000|2021-08-19 06:17:40|9036.1|9026.1|9037.1|9027.1|9037.4|9027.4|9036.1|9026.1|12
1629353870000|2021-08-19 06:17:50|9036.9|9026.9|9035.9|9025.9|9036.9|9026.9|9035.9|9025.9|6
1629353880000|2021-08-19 06:18:00|9035.8|9025.8|9033.5|9023.5|9035.8|9025.8|9033.3|9023.3|11
1629353890000|2021-08-19 06:18:10|9033.3|9023.3|9032.9|9022.9|9033.9|9023.9|9031.9|9021.9|13
1629353900000|2021-08-19 06:18:20|9033.1|9023.1|9033.3|9023.3|9033.6|9023.6|9032.4|9022.4|14
1629353910000|2021-08-19 06:18:30|9032.9|9022.9|9035.1|9025.1|9035.1|9025.1|9032.6|9022.6|9
1629353920000|2021-08-19 06:18:40|9034.9|9024.9|9032.4|9022.4|9034.9|9024.9|9032|9022|9
1629353930000|2021-08-19 06:18:50|9032.1|9022.1|9033.4|9023.4|9033.5|9023.5|9031.1|9021.1|8
1629353940000|2021-08-19 06:19:00|9033.5|9023.5|9031.6|9021.6|9033.5|9023.5|9031.1|9021.1|9
1629353950000|2021-08-19 06:19:10|9032.8|9022.8|9034.6|9024.6|9035.1|9025.1|9032.8|9022.8|8
1629353960000|2021-08-19 06:19:20|9034.4|9024.4|9033.9|9023.9|9035|9025|9033.6|9023.6|8
1629353970000|2021-08-19 06:19:30|9033.6|9023.6|9032|9022|9033.6|9023.6|9032|9022|3
1629353980000|2021-08-19 06:19:40|9031.8|9021.8|9030.4|9020.4|9032.6|9022.6|9030.4|9020.4|21
1629353990000|2021-08-19 06:19:50|9030.1|9020.1|9031.9|9021.9|9031.9|9021.9|9030|9020|6
1629354000000|2021-08-19 06:20:00|9032.1|9022.1|9031.4|9021.4|9032.5|9022.5|9031.4|9021.4|6
1629354010000|2021-08-19 06:20:10|9031.6|9021.6|9029.4|9019.4|9031.6|9021.6|9029.4|9019.4|10
1629354020000|2021-08-19 06:20:20|9029.1|9019.1|9026.5|9016.5|9029.1|9019.1|9026.3|9016.3|11
1629354030000|2021-08-19 06:20:30|9027.4|9017.4|9027.1|9017.1|9027.4|9017.4|9025.6|9015.6|14
1629354040000|2021-08-19 06:20:40|9028|9018|9027.4|9017.4|9028|9018|9027|9017|8
1629354050000|2021-08-19 06:20:50|9027.1|9017.1|9026.6|9016.6|9028|9018|9026.4|9016.4|15
1629354060000|2021-08-19 06:21:00|9026.4|9016.4|9026.9|9016.9|9027|9017|9026.4|9016.4|9
1629354070000|2021-08-19 06:21:10|9026.6|9016.6|9026.5|9016.5|9026.6|9016.6|9026.5|9016.5|4
1629354080000|2021-08-19 06:21:20|9026.8|9016.8|9022.9|9012.9|9027|9017|9022.9|9012.9|16
1629354090000|2021-08-19 06:21:30|9022.6|9012.6|9023.6|9013.6|9024|9014|9022.6|9012.6|15
1629354100000|2021-08-19 06:21:40|9023.8|9013.8|9023.5|9013.5|9024|9014|9023.5|9013.5|5
1629354110000|2021-08-19 06:21:50|9023.3|9013.3|9022.1|9012.1|9023.3|9013.3|9022.1|9012.1|18
1629354120000|2021-08-19 06:22:00|9022.4|9012.4|9024.4|9014.4|9025.1|9015.1|9022.1|9012.1|20
1629354130000|2021-08-19 06:22:10|9024.1|9014.1|9023.6|9013.6|9024.4|9014.4|9023.4|9013.4|19
1629354140000|2021-08-19 06:22:20|9023.9|9013.9|9024|9014|9024|9014|9023.9|9013.9|2
1629354150000|2021-08-19 06:22:30|9023.6|9013.6|9021.9|9011.9|9023.6|9013.6|9020.9|9010.9|10
1629354160000|2021-08-19 06:22:40|9021.6|9011.6|9023.6|9013.6|9023.6|9013.6|9021.4|9011.4|9
1629354170000|2021-08-19 06:22:50|9023.9|9013.9|9024.1|9014.1|9025.3|9015.3|9023.9|9013.9|7
1629354180000|2021-08-19 06:23:00|9024.6|9014.6|9024.4|9014.4|9025.5|9015.5|9024.1|9014.1|17
1629354190000|2021-08-19 06:23:10|9024.5|9014.5|9023.1|9013.1|9024.5|9014.5|9019.9|9009.9|17
1629354200000|2021-08-19 06:23:20|9023.4|9013.4|9019.6|9009.6|9023.4|9013.4|9019.6|9009.6|12
1629354210000|2021-08-19 06:23:30|9019.4|9009.4|9020.3|9010.3|9020.3|9010.3|9019.4|9009.4|7
1629354220000|2021-08-19 06:23:40|9020.4|9010.4|9020.3|9010.3|9021.5|9011.5|9020.3|9010.3|5
1629354230000|2021-08-19 06:23:50|9020.5|9010.5|9016.4|9006.4|9021.4|9011.4|9016.4|9006.4|16
1629354240000|2021-08-19 06:24:00|9017.4|9007.4|9017.4|9007.4|9019.5|9009.5|9017.4|9007.4|21
1629354250000|2021-08-19 06:24:10|9016.9|9006.9|9018.1|9008.1|9018.8|9008.8|9016.1|9006.1|19
1629354260000|2021-08-19 06:24:20|9018.3|9008.3|9018.5|9008.5|9018.6|9008.6|9016|9006|15
1629354270000|2021-08-19 06:24:30|9018.3|9008.3|9018.6|9008.6|9019.1|9009.1|9017.5|9007.5|12
1629354280000|2021-08-19 06:24:40|9019|9009|9013.9|9003.9|9019|9009|9013.9|9003.9|23
1629354290000|2021-08-19 06:24:50|9014.1|9004.1|9010.9|9000.9|9014.4|9004.4|9010.9|9000.9|21
1629354300000|2021-08-19 06:25:00|9011.3|9001.3|9010.4|9000.4|9012.3|9002.3|9010.1|9000.1|21
1629354310000|2021-08-19 06:25:10|9010.3|9000.3|9011|9001|9011.9|9001.9|9009.9|8999.9|21
1629354320000|2021-08-19 06:25:20|9011.4|9001.4|9009.8|8999.8|9011.6|9001.6|9008.6|8998.6|19
1629354330000|2021-08-19 06:25:30|9010|9000|9008.9|8998.9|9010.8|9000.8|9008.6|8998.6|17
1629354340000|2021-08-19 06:25:40|9009.1|8999.1|9009.6|8999.6|9010.3|9000.3|9008.3|8998.3|20
1629354350000|2021-08-19 06:25:50|9009.4|8999.4|9009.8|8999.8|9011.8|9001.8|9008.6|8998.6|24
1629354360000|2021-08-19 06:26:00|9009.3|8999.3|9009.6|8999.6|9010.1|9000.1|9009.3|8999.3|11
1629354370000|2021-08-19 06:26:10|9009.1|8999.1|9009.9|8999.9|9010.1|9000.1|9009.1|8999.1|10
1629354380000|2021-08-19 06:26:20|9009.6|8999.6|9009.6|8999.6|9010.5|9000.5|9008.5|8998.5|11
1629354390000|2021-08-19 06:26:30|9009.4|8999.4|9008.6|8998.6|9009.4|8999.4|9008.4|8998.4|7
1629354400000|2021-08-19 06:26:40|9009.4|8999.4|9009|8999|9009.5|8999.5|9009|8999|4
1629354410000|2021-08-19 06:26:50|9009.1|8999.1|9008.9|8998.9|9009.1|8999.1|9008.9|8998.9|4
1629354420000|2021-08-19 06:27:00|9008.6|8998.6|9008.6|8998.6|9008.9|8998.9|9008.6|8998.6|3
1629354430000|2021-08-19 06:27:10|9008.3|8998.3|9008.4|8998.4|9009.8|8999.8|9008.1|8998.1|10
1629354440000|2021-08-19 06:27:20|9008.5|8998.5|9009.6|8999.6|9009.6|8999.6|9008.5|8998.5|12
1629354450000|2021-08-19 06:27:30|9009.9|8999.9|9010.6|9000.6|9010.9|9000.9|9009.6|8999.6|12
1629354460000|2021-08-19 06:27:40|9010.9|9000.9|9011.9|9001.9|9012.1|9002.1|9010.9|9000.9|9
1629354470000|2021-08-19 06:27:50|9011.5|9001.5|9010.9|9000.9|9011.5|9001.5|9010.9|9000.9|3
1629354480000|2021-08-19 06:28:00|9010.6|9000.6|9011.9|9001.9|9012.1|9002.1|9010.6|9000.6|9
1629354500000|2021-08-19 06:28:20|9012.1|9002.1|9011.3|9001.3|9012.1|9002.1|9010.9|9000.9|6
1629354510000|2021-08-19 06:28:30|9011.5|9001.5|9009.4|8999.4|9011.5|9001.5|9009.4|8999.4|5
1629354520000|2021-08-19 06:28:40|9009.1|8999.1|9008.1|8998.1|9009.1|8999.1|9008.1|8998.1|2
1629354530000|2021-08-19 06:28:50|9007.9|8997.9|9008|8998|9008|8998|9006.9|8996.9|6
1629354540000|2021-08-19 06:29:00|9007.5|8997.5|9007.5|8997.5|9007.9|8997.9|9007.5|8997.5|10
1629354550000|2021-08-19 06:29:10|9007.6|8997.6|9007.5|8997.5|9008|8998|9007.3|8997.3|10
1629354570000|2021-08-19 06:29:30|9008|8998|9007.5|8997.5|9008|8998|9007.5|8997.5|2
1629354580000|2021-08-19 06:29:40|9008|8998|9008.6|8998.6|9009.3|8999.3|9008|8998|4
1629354590000|2021-08-19 06:29:50|9008.9|8998.9|9009.6|8999.6|9009.9|8999.9|9008.9|8998.9|5
1629354600000|2021-08-19 06:30:00|9009.9|8999.9|9010.1|9000.1|9010.9|9000.9|9009.6|8999.6|16
1629354610000|2021-08-19 06:30:10|9009.9|8999.9|9009.9|8999.9|9010.1|9000.1|9009.9|8999.9|7
1629354620000|2021-08-19 06:30:20|9010.1|9000.1|9009.9|8999.9|9010.1|9000.1|9009.6|8999.6|14
1629354630000|2021-08-19 06:30:30|9009.6|8999.6|9008.9|8998.9|9009.6|8999.6|9008.8|8998.8|5
1629354640000|2021-08-19 06:30:40|9008.6|8998.6|9008.9|8998.9|9008.9|8998.9|9008.4|8998.4|8
1629354650000|2021-08-19 06:30:50|9008.6|8998.6|9007.3|8997.3|9008.9|8998.9|9007|8997|6
1629354660000|2021-08-19 06:31:00|9007.8|8997.8|9007.6|8997.6|9007.9|8997.9|9007.3|8997.3|5
1629354670000|2021-08-19 06:31:10|9007.5|8997.5|9006.5|8996.5|9007.6|8997.6|9006.5|8996.5|8
1629354680000|2021-08-19 06:31:20|9006.3|8996.3|9005.8|8995.8|9006.4|8996.4|9005.6|8995.6|11
1629354690000|2021-08-19 06:31:30|9005.5|8995.5|9003.3|8993.3|9005.5|8995.5|9003.3|8993.3|6
1629354700000|2021-08-19 06:31:40|9002.4|8992.4|8999.3|8989.3|9002.4|8992.4|8996.9|8986.9|15
1629354710000|2021-08-19 06:31:50|9000.1|8990.1|9000.4|8990.4|9001.9|8991.9|8999.9|8989.9|17
1629354720000|2021-08-19 06:32:00|9000.1|8990.1|9002.8|8992.8|9002.8|8992.8|8999.5|8989.5|17
1629354730000|2021-08-19 06:32:10|9003|8993|9003|8993|9003.5|8993.5|9002.5|8992.5|10
1629354740000|2021-08-19 06:32:20|9003.3|8993.3|9002.8|8992.8|9003.3|8993.3|9002.5|8992.5|11
1629354750000|2021-08-19 06:32:30|9003|8993|9003.4|8993.4|9004.4|8994.4|9002.9|8992.9|14
1629354760000|2021-08-19 06:32:40|9002.9|8992.9|9003.8|8993.8|9005.5|8995.5|9001.9|8991.9|19
1629354770000|2021-08-19 06:32:50|9003.5|8993.5|9002.1|8992.1|9004.4|8994.4|9002.1|8992.1|14
1629354780000|2021-08-19 06:33:00|9002.3|8992.3|9003.8|8993.8|9004|8994|9002.3|8992.3|9
1629354790000|2021-08-19 06:33:10|9003.5|8993.5|9005.9|8995.9|9005.9|8995.9|9003.5|8993.5|12
1629354800000|2021-08-19 06:33:20|9006.1|8996.1|9011.4|9001.4|9011.4|9001.4|9006.1|8996.1|17
1629354810000|2021-08-19 06:33:30|9012.9|9002.9|9017.8|9007.8|9018.1|9008.1|9012.8|9002.8|22
1629354820000|2021-08-19 06:33:40|9018|9008|9016.9|9006.9|9018|9008|9016|9006|11
1629354830000|2021-08-19 06:33:50|9016.8|9006.8|9015|9005|9016.8|9006.8|9013.5|9003.5|14
1629354840000|2021-08-19 06:34:00|9015.1|9005.1|9017.4|9007.4|9017.5|9007.5|9015|9005|18
1629354850000|2021-08-19 06:34:10|9017.5|9007.5|9012.5|9002.5|9017.9|9007.9|9012.3|9002.3|15
1629354860000|2021-08-19 06:34:20|9012.8|9002.8|9013.1|9003.1|9014|9004|9012.8|9002.8|7
1629354870000|2021-08-19 06:34:30|9013.4|9003.4|9013.1|9003.1|9014.4|9004.4|9013.1|9003.1|10
1629354880000|2021-08-19 06:34:40|9013.4|9003.4|9013.3|9003.3|9014.5|9004.5|9012.9|9002.9|13
1629354890000|2021-08-19 06:34:50|9013.1|9003.1|9013.9|9003.9|9014.4|9004.4|9012.6|9002.6|14
1629354900000|2021-08-19 06:35:00|9013.5|9003.5|9014.1|9004.1|9014.5|9004.5|9013.1|9003.1|14
1629354910000|2021-08-19 06:35:10|9014.3|9004.3|9014.9|9004.9|9015.9|9005.9|9014.3|9004.3|6
1629354920000|2021-08-19 06:35:20|9015.9|9005.9|9016.1|9006.1|9018.4|9008.4|9015.9|9005.9|14
1629354930000|2021-08-19 06:35:30|9016.4|9006.4|9018.9|9008.9|9019.5|9009.5|9016.4|9006.4|15
1629354940000|2021-08-19 06:35:40|9019.1|9009.1|9020.4|9010.4|9021.1|9011.1|9019.1|9009.1|13
1629354950000|2021-08-19 06:35:50|9020.6|9010.6|9019.3|9009.3|9021.5|9011.5|9019.3|9009.3|14
1629354960000|2021-08-19 06:36:00|9019|9009|9018.4|9008.4|9019|9009|9018.4|9008.4|4
1629354970000|2021-08-19 06:36:10|9018.6|9008.6|9018.8|9008.8|9018.8|9008.8|9018.6|9008.6|2
1629354980000|2021-08-19 06:36:20|9018.9|9008.9|9018.9|9008.9|9020.1|9010.1|9018.9|9008.9|6
1629354990000|2021-08-19 06:36:30|9018.3|9008.3|9019.3|9009.3|9019.8|9009.8|9018.3|9008.3|10
1629355000000|2021-08-19 06:36:40|9018.4|9008.4|9017.8|9007.8|9018.4|9008.4|9017.8|9007.8|3
1629355010000|2021-08-19 06:36:50|9017.9|9007.9|9021.4|9011.4|9021.4|9011.4|9017.9|9007.9|10
1629355020000|2021-08-19 06:37:00|9021.3|9011.3|9019.4|9009.4|9021.5|9011.5|9019.4|9009.4|10
1629355030000|2021-08-19 06:37:10|9018.9|9008.9|9018.6|9008.6|9018.9|9008.9|9018.6|9008.6|2
1629355040000|2021-08-19 06:37:20|9018.4|9008.4|9020.4|9010.4|9021.5|9011.5|9018.4|9008.4|10
1629355050000|2021-08-19 06:37:30|9020.8|9010.8|9021.6|9011.6|9021.6|9011.6|9020.5|9010.5|9
1629355060000|2021-08-19 06:37:40|9021.4|9011.4|9020.4|9010.4|9022.3|9012.3|9019.9|9009.9|10
1629355070000|2021-08-19 06:37:50|9020.1|9010.1|9019.5|9009.5|9020.4|9010.4|9019.3|9009.3|15
1629355080000|2021-08-19 06:38:00|9019.8|9009.8|9019|9009|9020.1|9010.1|9019|9009|7
1629355090000|2021-08-19 06:38:10|9018.8|9008.8|9015.1|9005.1|9018.8|9008.8|9015.1|9005.1|17
1629355100000|2021-08-19 06:38:20|9014.5|9004.5|9014.8|9004.8|9014.9|9004.9|9014|9004|18
1629355110000|2021-08-19 06:38:30|9014.6|9004.6|9014.9|9004.9|9015.3|9005.3|9014.3|9004.3|13
1629355120000|2021-08-19 06:38:40|9015.1|9005.1|9014.6|9004.6|9015.1|9005.1|9014.6|9004.6|10
1629355130000|2021-08-19 06:38:50|9014.4|9004.4|9013.9|9003.9|9014.4|9004.4|9013.6|9003.6|4
1629355140000|2021-08-19 06:39:00|9014|9004|9013.4|9003.4|9015.1|9005.1|9013.4|9003.4|13
1629355150000|2021-08-19 06:39:10|9012.9|9002.9|9011.3|9001.3|9012.9|9002.9|9010.5|9000.5|11
1629355160000|2021-08-19 06:39:20|9011.4|9001.4|9011.6|9001.6|9011.9|9001.9|9011.1|9001.1|5
1629355170000|2021-08-19 06:39:30|9011.1|9001.1|9012.3|9002.3|9012.4|9002.4|9010.9|9000.9|8
1629355180000|2021-08-19 06:39:40|9011.9|9001.9|9011.9|9001.9|9011.9|9001.9|9011.4|9001.4|7
1629355190000|2021-08-19 06:39:50|9011.6|9001.6|9012.6|9002.6|9013.1|9003.1|9011.6|9001.6|10
1629355200000|2021-08-19 06:40:00|9012.1|9002.1|9010.4|9000.4|9012.1|9002.1|9010.4|9000.4|6
1629355210000|2021-08-19 06:40:10|9010.6|9000.6|9011.6|9001.6|9011.6|9001.6|9009.9|8999.9|8
1629355220000|2021-08-19 06:40:20|9012|9002|9012.1|9002.1|9012.4|9002.4|9012|9002|8
1629355230000|2021-08-19 06:40:30|9012|9002|9011.6|9001.6|9012|9002|9011.6|9001.6|2
1629355240000|2021-08-19 06:40:40|9011.4|9001.4|9007.9|8997.9|9011.4|9001.4|9007.9|8997.9|11
1629355250000|2021-08-19 06:40:50|9007.3|8997.3|9008.6|8998.6|9008.9|8998.9|9007.3|8997.3|9
1629355260000|2021-08-19 06:41:00|9008.9|8998.9|9008.6|8998.6|9009.5|8999.5|9008.4|8998.4|15
1629355270000|2021-08-19 06:41:10|9008.4|8998.4|9006.6|8996.6|9008.4|8998.4|9006.4|8996.4|5
1629355280000|2021-08-19 06:41:20|9006.8|8996.8|9009.3|8999.3|9009.6|8999.6|9006.8|8996.8|9
1629355290000|2021-08-19 06:41:30|9010.1|9000.1|9011|9001|9011.3|9001.3|9010.1|9000.1|6
1629355300000|2021-08-19 06:41:40|9011.3|9001.3|9009.1|8999.1|9011.8|9001.8|9008.3|8998.3|15
1629355310000|2021-08-19 06:41:50|9009.4|8999.4|9012.1|9002.1|9012.1|9002.1|9008.9|8998.9|10
1629355320000|2021-08-19 06:42:00|9012.5|9002.5|9010.3|9000.3|9013.1|9003.1|9010.3|9000.3|17
1629355330000|2021-08-19 06:42:10|9010.6|9000.6|9009.3|8999.3|9012.3|9002.3|9009.3|8999.3|11
1629355340000|2021-08-19 06:42:20|9009.1|8999.1|9006.6|8996.6|9009.4|8999.4|9006.6|8996.6|17
1629355350000|2021-08-19 06:42:30|9007.1|8997.1|9006.6|8996.6|9007.8|8997.8|9006.6|8996.6|6
1629355360000|2021-08-19 06:42:40|9006.4|8996.4|9006.4|8996.4|9006.6|8996.6|9005.5|8995.5|7
1629355370000|2021-08-19 06:42:50|9006.6|8996.6|9006.9|8996.9|9006.9|8996.9|9006.4|8996.4|3
1629355380000|2021-08-19 06:43:00|9006.4|8996.4|9004.5|8994.5|9006.6|8996.6|9003|8993|8
1629355390000|2021-08-19 06:43:10|9004.3|8994.3|9002.9|8992.9|9004.4|8994.4|9002.6|8992.6|5
1629355400000|2021-08-19 06:43:20|9002.8|8992.8|9004|8994|9004.5|8994.5|9002.8|8992.8|8
1629355410000|2021-08-19 06:43:30|9003.6|8993.6|9006.5|8996.5|9006.6|8996.6|9003.4|8993.4|13
1629355420000|2021-08-19 06:43:40|9006.4|8996.4|9006.5|8996.5|9007|8997|9005.6|8995.6|11
1629355430000|2021-08-19 06:43:50|9006.9|8996.9|9008.1|8998.1|9008.1|8998.1|9006.9|8996.9|7
1629355440000|2021-08-19 06:44:00|9007.4|8997.4|9007.4|8997.4|9007.6|8997.6|9007.1|8997.1|7
1629355450000|2021-08-19 06:44:10|9007.6|8997.6|9006.4|8996.4|9007.6|8997.6|9006.4|8996.4|8
1629355460000|2021-08-19 06:44:20|9005.9|8995.9|9006.4|8996.4|9006.6|8996.6|9005.9|8995.9|3
1629355470000|2021-08-19 06:44:30|9006.6|8996.6|9006.8|8996.8|9007.6|8997.6|9006.4|8996.4|12
1629355480000|2021-08-19 06:44:40|9007.6|8997.6|9006.8|8996.8|9007.6|8997.6|9006.4|8996.4|4
1629355490000|2021-08-19 06:44:50|9006.9|8996.9|9006.4|8996.4|9006.9|8996.9|9006.4|8996.4|8
1629355500000|2021-08-19 06:45:00|9006.6|8996.6|9006.4|8996.4|9006.6|8996.6|9006.4|8996.4|2
1629355510000|2021-08-19 06:45:10|9006.1|8996.1|9004.8|8994.8|9006.1|8996.1|9004.3|8994.3|3
1629355520000|2021-08-19 06:45:20|9005|8995|9002.1|8992.1|9005|8995|9002.1|8992.1|7
1629355530000|2021-08-19 06:45:30|9001.9|8991.9|9000.8|8990.8|9001.9|8991.9|9000.4|8990.4|20
1629355540000|2021-08-19 06:45:40|9001.3|8991.3|9001.8|8991.8|9002.5|8992.5|9000.8|8990.8|10
1629355550000|2021-08-19 06:45:50|9001.4|8991.4|9001.1|8991.1|9001.4|8991.4|9000.9|8990.9|3
1629355560000|2021-08-19 06:46:00|9001.8|8991.8|9000.9|8990.9|9001.8|8991.8|9000.8|8990.8|7
1629355570000|2021-08-19 06:46:10|9000.8|8990.8|9000.4|8990.4|9001.3|8991.3|9000.4|8990.4|10
1629355580000|2021-08-19 06:46:20|9000.9|8990.9|9000.9|8990.9|9001.5|8991.5|9000.5|8990.5|10
1629355590000|2021-08-19 06:46:30|9000.4|8990.4|8996.9|8986.9|9000.4|8990.4|8995.9|8985.9|14
1629355600000|2021-08-19 06:46:40|8994.8|8984.8|8993.5|8983.5|8994.8|8984.8|8993.5|8983.5|15
1629355610000|2021-08-19 06:46:50|8992.6|8982.6|8994.1|8984.1|8994.1|8984.1|8992.6|8982.6|10
1629355620000|2021-08-19 06:47:00|8993.8|8983.8|8996.3|8986.3|8996.3|8986.3|8993.8|8983.8|12
1629355630000|2021-08-19 06:47:10|8995.8|8985.8|8996.5|8986.5|8996.8|8986.8|8995.1|8985.1|10
1629355640000|2021-08-19 06:47:20|8996.9|8986.9|8996.4|8986.4|8997.4|8987.4|8996.1|8986.1|13
1629355650000|2021-08-19 06:47:30|8996.1|8986.1|8993.9|8983.9|8996.9|8986.9|8993.8|8983.8|13
1629355660000|2021-08-19 06:47:40|8993.8|8983.8|8992.9|8982.9|8993.8|8983.8|8991.6|8981.6|14
1629355670000|2021-08-19 06:47:50|8993.1|8983.1|8993.4|8983.4|8993.4|8983.4|8992.9|8982.9|6
1629355680000|2021-08-19 06:48:00|8994.6|8984.6|8992.4|8982.4|8994.6|8984.6|8991.8|8981.8|11
1629355690000|2021-08-19 06:48:10|8992|8982|8993|8983|8993.1|8983.1|8991.9|8981.9|9
1629355700000|2021-08-19 06:48:20|8993.3|8983.3|8993.1|8983.1|8993.3|8983.3|8991.9|8981.9|11
1629355710000|2021-08-19 06:48:30|8992.8|8982.8|8992.8|8982.8|8992.8|8982.8|8992.5|8982.5|5
1629355720000|2021-08-19 06:48:40|8992.5|8982.5|8991.9|8981.9|8992.8|8982.8|8991.9|8981.9|8
1629355730000|2021-08-19 06:48:50|8992.1|8982.1|8990.9|8980.9|8992.4|8982.4|8990.9|8980.9|12
1629355740000|2021-08-19 06:49:00|8991.6|8981.6|8992.8|8982.8|8993|8983|8990.9|8980.9|12
1629355750000|2021-08-19 06:49:10|8992.1|8982.1|8992.1|8982.1|8992.8|8982.8|8992.1|8982.1|11
1629355760000|2021-08-19 06:49:20|8992.4|8982.4|8992.1|8982.1|8992.8|8982.8|8992.1|8982.1|7
1629355770000|2021-08-19 06:49:30|8992.4|8982.4|8992.1|8982.1|8992.5|8982.5|8991.6|8981.6|7
1629355780000|2021-08-19 06:49:40|8992.4|8982.4|8992.1|8982.1|8992.4|8982.4|8992.1|8982.1|6
1629355790000|2021-08-19 06:49:50|8992.4|8982.4|8989|8979|8992.8|8982.8|8988.5|8978.5|12
1629355800000|2021-08-19 06:50:00|8989.4|8979.4|8990.1|8980.1|8990.1|8980.1|8989.4|8979.4|5
1629355810000|2021-08-19 06:50:10|8989.9|8979.9|8989.5|8979.5|8989.9|8979.9|8988.9|8978.9|7
1629355820000|2021-08-19 06:50:20|8989.8|8979.8|8989.8|8979.8|8990.1|8980.1|8989.6|8979.6|8
1629355830000|2021-08-19 06:50:30|8989.5|8979.5|8989.9|8979.9|8990.3|8980.3|8989.5|8979.5|5
1629355840000|2021-08-19 06:50:40|8990.1|8980.1|8989.6|8979.6|8990.1|8980.1|8989.6|8979.6|3
1629355850000|2021-08-19 06:50:50|8990.1|8980.1|8990.3|8980.3|8990.3|8980.3|8990.1|8980.1|2
1629355860000|2021-08-19 06:51:00|8990|8980|8990.6|8980.6|8991.1|8981.1|8989.9|8979.9|8
1629355870000|2021-08-19 06:51:10|8989.9|8979.9|8989.9|8979.9|8990.1|8980.1|8989.4|8979.4|5
1629355880000|2021-08-19 06:51:20|8990.1|8980.1|8990.6|8980.6|8990.9|8980.9|8988.9|8978.9|5
1629355890000|2021-08-19 06:51:30|8990.8|8980.8|8990.6|8980.6|8991.1|8981.1|8990.4|8980.4|5
1629355900000|2021-08-19 06:51:40|8990.4|8980.4|8990.6|8980.6|8991.1|8981.1|8990.4|8980.4|9
1629355910000|2021-08-19 06:51:50|8990.5|8980.5|8990.4|8980.4|8991.4|8981.4|8990.4|8980.4|7
1629355920000|2021-08-19 06:52:00|8989.3|8979.3|8988.6|8978.6|8989.3|8979.3|8988.6|8978.6|5
1629355930000|2021-08-19 06:52:10|8988.9|8978.9|8989|8979|8990|8980|8988.6|8978.6|8
1629355940000|2021-08-19 06:52:20|8988.9|8978.9|8989.6|8979.6|8990.4|8980.4|8988.9|8978.9|5
1629355950000|2021-08-19 06:52:30|8989.9|8979.9|8989.5|8979.5|8989.9|8979.9|8988.9|8978.9|10
1629355960000|2021-08-19 06:52:40|8989.4|8979.4|8990.1|8980.1|8990.3|8980.3|8988.9|8978.9|9
1629355970000|2021-08-19 06:52:50|8989.6|8979.6|8989.6|8979.6|8989.6|8979.6|8989.3|8979.3|7
1629355980000|2021-08-19 06:53:00|8990|8980|8992.6|8982.6|8992.6|8982.6|8990|8980|12
1629355990000|2021-08-19 06:53:10|8992.4|8982.4|8991.6|8981.6|8992.6|8982.6|8991.1|8981.1|11
1629356000000|2021-08-19 06:53:20|8991.4|8981.4|8991.5|8981.5|8991.5|8981.5|8991.1|8981.1|6
1629356010000|2021-08-19 06:53:30|8991.6|8981.6|8990.9|8980.9|8992.8|8982.8|8990.9|8980.9|13
1629356020000|2021-08-19 06:53:40|8990.1|8980.1|8989.9|8979.9|8990.1|8980.1|8989.6|8979.6|6
1629356030000|2021-08-19 06:53:50|8989.4|8979.4|8988.1|8978.1|8989.9|8979.9|8988.1|8978.1|11
1629356040000|2021-08-19 06:54:00|8987.9|8977.9|8987.5|8977.5|8987.9|8977.9|8987.5|8977.5|4
1629356050000|2021-08-19 06:54:10|8987.1|8977.1|8987.6|8977.6|8987.6|8977.6|8987.1|8977.1|7
1629356060000|2021-08-19 06:54:20|8988.1|8978.1|8987.4|8977.4|8988.1|8978.1|8987.4|8977.4|8
1629356070000|2021-08-19 06:54:30|8987.3|8977.3|8987.3|8977.3|8987.3|8977.3|8987.3|8977.3|1
1629356080000|2021-08-19 06:54:40|8987.4|8977.4|8986.6|8976.6|8987.4|8977.4|8986.6|8976.6|8
1629356090000|2021-08-19 06:54:50|8980.1|8970.1|8982.4|8972.4|8984.4|8974.4|8979.1|8969.1|20
1629356100000|2021-08-19 06:55:00|8980.6|8970.6|8978.4|8968.4|8984|8974|8978.3|8968.3|22
1629356110000|2021-08-19 06:55:10|8978.8|8968.8|8978.8|8968.8|8979.1|8969.1|8978.1|8968.1|14
1629356120000|2021-08-19 06:55:20|8979|8969|8981.5|8971.5|8981.8|8971.8|8979|8969|15
1629356130000|2021-08-19 06:55:30|8981.8|8971.8|8979.8|8969.8|8984.3|8974.3|8977.6|8967.6|19
1629356140000|2021-08-19 06:55:40|8980|8970|8981.5|8971.5|8982.4|8972.4|8979.8|8969.8|14
1629356150000|2021-08-19 06:55:50|8981.9|8971.9|8978.4|8968.4|8981.9|8971.9|8978|8968|11
1629356160000|2021-08-19 06:56:00|8978|8968|8977.5|8967.5|8978.8|8968.8|8977.4|8967.4|20
1629356170000|2021-08-19 06:56:10|8977.8|8967.8|8973.6|8963.6|8978.3|8968.3|8973.6|8963.6|8
1629356180000|2021-08-19 06:56:20|8973.4|8963.4|8973.6|8963.6|8975|8965|8973.4|8963.4|9
1629356190000|2021-08-19 06:56:30|8973.5|8963.5|8973.4|8963.4|8973.6|8963.6|8973|8963|11
1629356200000|2021-08-19 06:56:40|8973.5|8963.5|8970.9|8960.9|8973.5|8963.5|8970.4|8960.4|15
1629356210000|2021-08-19 06:56:50|8971.1|8961.1|8969.3|8959.3|8971.6|8961.6|8968.8|8958.8|14
1629356220000|2021-08-19 06:57:00|8968.8|8958.8|8968.6|8958.6|8970.5|8960.5|8968.5|8958.5|20
1629356230000|2021-08-19 06:57:10|8969.4|8959.4|8968.4|8958.4|8969.4|8959.4|8968|8958|7
1629356240000|2021-08-19 06:57:20|8968.6|8958.6|8967|8957|8968.6|8958.6|8967|8957|8
1629356250000|2021-08-19 06:57:30|8966.9|8956.9|8960.4|8950.4|8966.9|8956.9|8959.5|8949.5|14
1629356260000|2021-08-19 06:57:40|8960.6|8950.6|8958.8|8948.8|8961.4|8951.4|8958.5|8948.5|9
1629356270000|2021-08-19 06:57:50|8957.9|8947.9|8958.6|8948.6|8960.4|8950.4|8957.9|8947.9|11
1629356280000|2021-08-19 06:58:00|8958.8|8948.8|8962.1|8952.1|8962.8|8952.8|8958.8|8948.8|14
1629356290000|2021-08-19 06:58:10|8961|8951|8959.1|8949.1|8961.3|8951.3|8958.9|8948.9|15
1629356300000|2021-08-19 06:58:20|8958.6|8948.6|8957.9|8947.9|8958.8|8948.8|8957.9|8947.9|12
1629356310000|2021-08-19 06:58:30|8958.1|8948.1|8955.5|8945.5|8958.8|8948.8|8954.6|8944.6|16
1629356320000|2021-08-19 06:58:40|8955.4|8945.4|8952.9|8942.9|8955.4|8945.4|8952.1|8942.1|13
1629356330000|2021-08-19 06:58:50|8952.6|8942.6|8952.3|8942.3|8952.9|8942.9|8952|8942|19
1629356340000|2021-08-19 06:59:00|8952|8942|8951.6|8941.6|8954|8944|8951.4|8941.4|12
1629356350000|2021-08-19 06:59:10|8951.4|8941.4|8951.6|8941.6|8952.9|8942.9|8950.1|8940.1|15
1629356360000|2021-08-19 06:59:20|8951.4|8941.4|8953.8|8943.8|8953.8|8943.8|8951.4|8941.4|12
1629356370000|2021-08-19 06:59:30|8953.6|8943.6|8953.4|8943.4|8953.6|8943.6|8952.9|8942.9|6
1629356380000|2021-08-19 06:59:40|8952.9|8942.9|8953.5|8943.5|8953.6|8943.6|8952.9|8942.9|9
1629356390000|2021-08-19 06:59:50|8953.8|8943.8|8940.5|8930.5|8954.3|8944.3|8939|8929|23
1629356400000|2021-08-19 07:00:00|8944.5|8934.5|8946.4|8936.4|8951.9|8941.9|8944.5|8934.5|20
1629356410000|2021-08-19 07:00:10|8945.1|8935.1|8936.6|8926.6|8945.1|8935.1|8936.6|8926.6|15
1629356420000|2021-08-19 07:00:20|8937.4|8927.4|8922.6|8912.6|8940.6|8930.6|8922.4|8912.4|23
1629356430000|2021-08-19 07:00:30|8922.4|8912.4|8928.6|8918.6|8928.6|8918.6|8919.9|8909.9|16
1629356440000|2021-08-19 07:00:40|8929.9|8919.9|8919.4|8909.4|8932.4|8922.4|8919.4|8909.4|15
1629356450000|2021-08-19 07:00:50|8918.6|8908.6|8932.1|8922.1|8932.1|8922.1|8918.6|8908.6|15
1629356460000|2021-08-19 07:01:00|8932.9|8922.9|8931.4|8921.4|8934.9|8924.9|8931.4|8921.4|13
1629356470000|2021-08-19 07:01:10|8931.9|8921.9|8932.4|8922.4|8932.6|8922.6|8931.6|8921.6|5
1629356480000|2021-08-19 07:01:20|8932.1|8922.1|8936.4|8926.4|8936.9|8926.9|8932.1|8922.1|17
1629356490000|2021-08-19 07:01:30|8936.6|8926.6|8944.1|8934.1|8944.9|8934.9|8936.6|8926.6|17
1629356500000|2021-08-19 07:01:40|8944.6|8934.6|8955.6|8945.6|8955.9|8945.9|8944.6|8934.6|18
1629356510000|2021-08-19 07:01:50|8956.1|8946.1|8955.9|8945.9|8963.4|8953.4|8955.9|8945.9|20
1629356520000|2021-08-19 07:02:00|8955.6|8945.6|8953.4|8943.4|8955.9|8945.9|8950.6|8940.6|14
1629356530000|2021-08-19 07:02:10|8953.1|8943.1|8950.1|8940.1|8953.1|8943.1|8949.6|8939.6|3
1629356540000|2021-08-19 07:02:20|8949.4|8939.4|8949.9|8939.9|8949.9|8939.9|8947.9|8937.9|5
1629356550000|2021-08-19 07:02:30|8949.6|8939.6|8951|8941|8951|8941|8948.6|8938.6|7
1629356560000|2021-08-19 07:02:40|8951.3|8941.3|8951.3|8941.3|8951.8|8941.8|8951.3|8941.3|4
1629356570000|2021-08-19 07:02:50|8951.5|8941.5|8954.5|8944.5|8956|8946|8951.3|8941.3|12
1629356580000|2021-08-19 07:03:00|8954.9|8944.9|8960.5|8950.5|8962|8952|8954.9|8944.9|7
1629356590000|2021-08-19 07:03:10|8960.6|8950.6|8966.1|8956.1|8966.4|8956.4|8960.6|8950.6|9
1629356600000|2021-08-19 07:03:20|8966|8956|8965.6|8955.6|8966.1|8956.1|8964.1|8954.1|10
1629356610000|2021-08-19 07:03:30|8964.5|8954.5|8964.6|8954.6|8964.6|8954.6|8961.6|8951.6|6
1629356620000|2021-08-19 07:03:40|8964.8|8954.8|8964.3|8954.3|8965|8955|8964.3|8954.3|5
1629356630000|2021-08-19 07:03:50|8963.8|8953.8|8961.5|8951.5|8964.1|8954.1|8961.1|8951.1|8
1629356640000|2021-08-19 07:04:00|8962.6|8952.6|8960.1|8950.1|8962.9|8952.9|8958.9|8948.9|11
1629356650000|2021-08-19 07:04:10|8960|8950|8955.3|8945.3|8960|8950|8954.6|8944.6|12
1629356660000|2021-08-19 07:04:20|8955|8945|8953.1|8943.1|8955|8945|8952.9|8942.9|12
1629356670000|2021-08-19 07:04:30|8952.9|8942.9|8951.4|8941.4|8952.9|8942.9|8950.4|8940.4|8
1629356680000|2021-08-19 07:04:40|8951.3|8941.3|8951|8941|8951.6|8941.6|8950.6|8940.6|11
1629356690000|2021-08-19 07:04:50|8950.9|8940.9|8949.6|8939.6|8950.9|8940.9|8949.4|8939.4|3
1629356700000|2021-08-19 07:05:00|8949.4|8939.4|8946.9|8936.9|8950.3|8940.3|8946.1|8936.1|14
1629356710000|2021-08-19 07:05:10|8945.4|8935.4|8942.1|8932.1|8945.4|8935.4|8941.9|8931.9|11
1629356720000|2021-08-19 07:05:20|8942.3|8932.3|8944.3|8934.3|8946|8936|8942.3|8932.3|11
1629356730000|2021-08-19 07:05:30|8944|8934|8939|8929|8944|8934|8939|8929|16
1629356740000|2021-08-19 07:05:40|8939.3|8929.3|8938.4|8928.4|8940.8|8930.8|8936.4|8926.4|15
1629356750000|2021-08-19 07:05:50|8938.5|8928.5|8939.4|8929.4|8939.4|8929.4|8938.3|8928.3|6
1629356760000|2021-08-19 07:06:00|8939.1|8929.1|8935.5|8925.5|8939.1|8929.1|8935.4|8925.4|11
1629356770000|2021-08-19 07:06:10|8934.9|8924.9|8936.8|8926.8|8938.8|8928.8|8934.9|8924.9|9
1629356780000|2021-08-19 07:06:20|8936.3|8926.3|8935.1|8925.1|8936.3|8926.3|8933.6|8923.6|10
1629356790000|2021-08-19 07:06:30|8934.6|8924.6|8926.6|8916.6|8934.9|8924.9|8926.6|8916.6|13
1629356800000|2021-08-19 07:06:40|8926.4|8916.4|8923.8|8913.8|8927.6|8917.6|8923.8|8913.8|8
1629356810000|2021-08-19 07:06:50|8923.9|8913.9|8923.6|8913.6|8924.5|8914.5|8922.8|8912.8|10
1629356820000|2021-08-19 07:07:00|8922.6|8912.6|8923.9|8913.9|8923.9|8913.9|8921.4|8911.4|11
1629356830000|2021-08-19 07:07:10|8924|8914|8924.1|8914.1|8925.1|8915.1|8924|8914|5
1629356840000|2021-08-19 07:07:20|8923.9|8913.9|8923.6|8913.6|8924.3|8914.3|8923.6|8913.6|13
1629356850000|2021-08-19 07:07:30|8923.8|8913.8|8919.8|8909.8|8924.1|8914.1|8919.8|8909.8|7
1629356860000|2021-08-19 07:07:40|8920.1|8910.1|8923.4|8913.4|8923.6|8913.6|8919.8|8909.8|9
1629356870000|2021-08-19 07:07:50|8923.1|8913.1|8923|8913|8923.1|8913.1|8920.6|8910.6|7
1629356880000|2021-08-19 07:08:00|8923.4|8913.4|8922.5|8912.5|8923.4|8913.4|8920.8|8910.8|9
1629356890000|2021-08-19 07:08:10|8922|8912|8921.3|8911.3|8922|8912|8921.3|8911.3|10
1629356900000|2021-08-19 07:08:20|8921.5|8911.5|8915.9|8905.9|8921.5|8911.5|8915.9|8905.9|12
1629356910000|2021-08-19 07:08:30|8916|8906|8916.1|8906.1|8916.5|8906.5|8911.8|8901.8|15
1629356920000|2021-08-19 07:08:40|8916.3|8906.3|8921.4|8911.4|8921.9|8911.9|8916.3|8906.3|9
1629356930000|2021-08-19 07:08:50|8921.5|8911.5|8920.9|8910.9|8922.6|8912.6|8920.5|8910.5|15
1629356940000|2021-08-19 07:09:00|8921.4|8911.4|8921.3|8911.3|8922|8912|8921.3|8911.3|9
1629356950000|2021-08-19 07:09:10|8921.5|8911.5|8921|8911|8921.8|8911.8|8921|8911|9
1629356960000|2021-08-19 07:09:20|8920.8|8910.8|8917.5|8907.5|8920.8|8910.8|8917.5|8907.5|5
1629356970000|2021-08-19 07:09:30|8917.3|8907.3|8918.4|8908.4|8918.5|8908.5|8916.6|8906.6|8
1629356980000|2021-08-19 07:09:40|8918.6|8908.6|8920.6|8910.6|8920.6|8910.6|8918.6|8908.6|9
1629356990000|2021-08-19 07:09:50|8920.8|8910.8|8922.8|8912.8|8922.9|8912.9|8920.8|8910.8|8
1629357000000|2021-08-19 07:10:00|8923|8913|8921.3|8911.3|8924.1|8914.1|8919.9|8909.9|12
1629357010000|2021-08-19 07:10:10|8921.5|8911.5|8919.1|8909.1|8921.5|8911.5|8918.5|8908.5|7
1629357020000|2021-08-19 07:10:20|8919.4|8909.4|8918.6|8908.6|8921|8911|8918.6|8908.6|8
1629357030000|2021-08-19 07:10:30|8918.5|8908.5|8917|8907|8918.5|8908.5|8917|8907|2
1629357040000|2021-08-19 07:10:40|8917.3|8907.3|8918.1|8908.1|8918.4|8908.4|8917.1|8907.1|9
1629357050000|2021-08-19 07:10:50|8918.4|8908.4|8919.1|8909.1|8919.1|8909.1|8918.4|8908.4|7
1629357060000|2021-08-19 07:11:00|8918.8|8908.8|8918.3|8908.3|8919.9|8909.9|8918.3|8908.3|13
1629357070000|2021-08-19 07:11:10|8918.5|8908.5|8917.8|8907.8|8918.9|8908.9|8916|8906|9
1629357080000|2021-08-19 07:11:20|8917.5|8907.5|8910.6|8900.6|8917.5|8907.5|8910.6|8900.6|15
1629357090000|2021-08-19 07:11:30|8910.8|8900.8|8911.5|8901.5|8912.4|8902.4|8910.8|8900.8|6
1629357100000|2021-08-19 07:11:40|8912.3|8902.3|8907.3|8897.3|8912.8|8902.8|8907.1|8897.1|10
1629357110000|2021-08-19 07:11:50|8907.5|8897.5|8898.6|8888.6|8907.5|8897.5|8898.5|8888.5|12
1629357120000|2021-08-19 07:12:00|8898.9|8888.9|8895.1|8885.1|8898.9|8888.9|8895.1|8885.1|8
1629357130000|2021-08-19 07:12:10|8894.6|8884.6|8876|8866|8894.6|8884.6|8874|8864|19
1629357140000|2021-08-19 07:12:20|8876.3|8866.3|8887.6|8877.6|8887.6|8877.6|8876.3|8866.3|10
1629357150000|2021-08-19 07:12:30|8889.1|8879.1|8903|8893|8903|8893|8889.1|8879.1|14
1629357160000|2021-08-19 07:12:40|8902.9|8892.9|8907.5|8897.5|8907.5|8897.5|8902.9|8892.9|12
1629357170000|2021-08-19 07:12:50|8910.4|8900.4|8904.1|8894.1|8910.5|8900.5|8904.1|8894.1|14
1629357180000|2021-08-19 07:13:00|8903.1|8893.1|8911.4|8901.4|8914|8904|8903.1|8893.1|16
1629357190000|2021-08-19 07:13:10|8911.3|8901.3|8907|8897|8912.1|8902.1|8906.6|8896.6|17
1629357200000|2021-08-19 07:13:20|8906.9|8896.9|8895.4|8885.4|8906.9|8896.9|8895.4|8885.4|11
1629357210000|2021-08-19 07:13:30|8895.6|8885.6|8899.3|8889.3|8903|8893|8895.6|8885.6|12
1629357220000|2021-08-19 07:13:40|8899.1|8889.1|8899|8889|8899.1|8889.1|8898.1|8888.1|7
1629357230000|2021-08-19 07:13:50|8899.3|8889.3|8907.5|8897.5|8907.5|8897.5|8899.3|8889.3|16
1629357240000|2021-08-19 07:14:00|8907.3|8897.3|8903.6|8893.6|8907.5|8897.5|8900.9|8890.9|13
1629357250000|2021-08-19 07:14:10|8903.4|8893.4|8900.9|8890.9|8903.4|8893.4|8900.9|8890.9|14
1629357260000|2021-08-19 07:14:20|8900.4|8890.4|8899.6|8889.6|8900.5|8890.5|8898.9|8888.9|10
1629357270000|2021-08-19 07:14:30|8899.9|8889.9|8901|8891|8901.5|8891.5|8899.9|8889.9|6
1629357280000|2021-08-19 07:14:40|8901.3|8891.3|8898.9|8888.9|8901.8|8891.8|8898.9|8888.9|4
1629357290000|2021-08-19 07:14:50|8898.4|8888.4|8898.4|8888.4|8899.6|8889.6|8898.4|8888.4|8
1629357300000|2021-08-19 07:15:00|8898.6|8888.6|8897.4|8887.4|8899.8|8889.8|8897.4|8887.4|6
1629357310000|2021-08-19 07:15:10|8896.6|8886.6|8899.1|8889.1|8899.1|8889.1|8896|8886|6
1629357320000|2021-08-19 07:15:20|8899.3|8889.3|8900.1|8890.1|8900.1|8890.1|8899.3|8889.3|6
1629357330000|2021-08-19 07:15:30|8900.3|8890.3|8900.4|8890.4|8900.5|8890.5|8900.3|8890.3|3
1629357340000|2021-08-19 07:15:40|8900.1|8890.1|8899.4|8889.4|8900.1|8890.1|8899.4|8889.4|3
1629357350000|2021-08-19 07:15:50|8899.6|8889.6|8897.1|8887.1|8899.6|8889.6|8896.4|8886.4|9
1629357360000|2021-08-19 07:16:00|8897.4|8887.4|8896.9|8886.9|8898.1|8888.1|8896.9|8886.9|6
1629357370000|2021-08-19 07:16:10|8897.1|8887.1|8895.8|8885.8|8897.1|8887.1|8894.3|8884.3|11
1629357380000|2021-08-19 07:16:20|8896.3|8886.3|8897.1|8887.1|8897.4|8887.4|8894.3|8884.3|8
1629357390000|2021-08-19 07:16:30|8897.8|8887.8|8899.1|8889.1|8899.9|8889.9|8897.8|8887.8|5
1629357400000|2021-08-19 07:16:40|8898.9|8888.9|8895.3|8885.3|8899.1|8889.1|8895.3|8885.3|8
1629357410000|2021-08-19 07:16:50|8895.4|8885.4|8896.4|8886.4|8900.3|8890.3|8895.4|8885.4|11
1629357420000|2021-08-19 07:17:00|8897.9|8887.9|8897.4|8887.4|8897.9|8887.9|8897.4|8887.4|2
1629357430000|2021-08-19 07:17:10|8896.9|8886.9|8896.6|8886.6|8897.8|8887.8|8896.6|8886.6|9
1629357440000|2021-08-19 07:17:20|8896.9|8886.9|8896.5|8886.5|8897.6|8887.6|8896.5|8886.5|12
1629357450000|2021-08-19 07:17:30|8895.6|8885.6|8893.3|8883.3|8895.6|8885.6|8893|8883|8
1629357460000|2021-08-19 07:17:40|8893.4|8883.4|8893.3|8883.3|8893.4|8883.4|8892.9|8882.9|9
1629357470000|2021-08-19 07:17:50|8894.6|8884.6|8898.6|8888.6|8898.6|8888.6|8894.6|8884.6|8
1629357480000|2021-08-19 07:18:00|8898.5|8888.5|8897|8887|8898.5|8888.5|8896.1|8886.1|5
1629357490000|2021-08-19 07:18:10|8897.9|8887.9|8896.5|8886.5|8899.4|8889.4|8895.9|8885.9|8
1629357500000|2021-08-19 07:18:20|8896.8|8886.8|8887|8877|8896.8|8886.8|8886|8876|16
1629357510000|2021-08-19 07:18:30|8886.6|8876.6|8886.8|8876.8|8889|8879|8885.5|8875.5|16
1629357520000|2021-08-19 07:18:40|8886.5|8876.5|8888.8|8878.8|8893.1|8883.1|8886.4|8876.4|12
1629357530000|2021-08-19 07:18:50|8889.6|8879.6|8890.5|8880.5|8890.5|8880.5|8889.6|8879.6|2
1629357540000|2021-08-19 07:19:00|8891.1|8881.1|8898|8888|8898.8|8888.8|8890.9|8880.9|15
1629357550000|2021-08-19 07:19:10|8897.9|8887.9|8895.9|8885.9|8897.9|8887.9|8894.9|8884.9|10
1629357560000|2021-08-19 07:19:20|8896.3|8886.3|8896.9|8886.9|8896.9|8886.9|8896|8886|7
1629357570000|2021-08-19 07:19:30|8898|8888|8897.4|8887.4|8898.4|8888.4|8897.4|8887.4|5
1629357580000|2021-08-19 07:19:40|8897.6|8887.6|8897.9|8887.9|8898.6|8888.6|8897.6|8887.6|10
1629357590000|2021-08-19 07:19:50|8898.3|8888.3|8899.3|8889.3|8899.3|8889.3|8898.3|8888.3|4
1629357600000|2021-08-19 07:20:00|8899.8|8889.8|8900.5|8890.5|8900.5|8890.5|8899.4|8889.4|9
1629357610000|2021-08-19 07:20:10|8900.9|8890.9|8903.8|8893.8|8904.8|8894.8|8900.9|8890.9|10
1629357620000|2021-08-19 07:20:20|8904.8|8894.8|8913.9|8903.9|8913.9|8903.9|8904.8|8894.8|14
1629357630000|2021-08-19 07:20:30|8914.9|8904.9|8910.8|8900.8|8920|8910|8910.8|8900.8|15
1629357640000|2021-08-19 07:20:40|8911.3|8901.3|8902.4|8892.4|8912.8|8902.8|8901.5|8891.5|14
1629357650000|2021-08-19 07:20:50|8902.1|8892.1|8906.5|8896.5|8906.5|8896.5|8902.1|8892.1|10
1629357660000|2021-08-19 07:21:00|8907|8897|8907.4|8897.4|8912.1|8902.1|8907|8897|12
1629357670000|2021-08-19 07:21:10|8907.6|8897.6|8908.6|8898.6|8909.4|8899.4|8907.6|8897.6|9
1629357680000|2021-08-19 07:21:20|8908.8|8898.8|8910.9|8900.9|8911|8901|8908.8|8898.8|11
1629357690000|2021-08-19 07:21:30|8910.8|8900.8|8907.4|8897.4|8910.8|8900.8|8904.9|8894.9|10
1629357700000|2021-08-19 07:21:40|8907.6|8897.6|8909.3|8899.3|8909.5|8899.5|8907.6|8897.6|7
1629357710000|2021-08-19 07:21:50|8909.8|8899.8|8909.1|8899.1|8909.8|8899.8|8909.1|8899.1|3
1629357720000|2021-08-19 07:22:00|8909.3|8899.3|8910.3|8900.3|8910.3|8900.3|8909.3|8899.3|7
1629357730000|2021-08-19 07:22:10|8910.5|8900.5|8913.8|8903.8|8913.8|8903.8|8910.5|8900.5|5
1629357740000|2021-08-19 07:22:20|8914|8904|8915.3|8905.3|8915.3|8905.3|8912.9|8902.9|10
1629357750000|2021-08-19 07:22:30|8915.5|8905.5|8916.3|8906.3|8916.3|8906.3|8915.5|8905.5|4
1629357760000|2021-08-19 07:22:40|8916.1|8906.1|8906.3|8896.3|8916.1|8906.1|8906.3|8896.3|4
1629357770000|2021-08-19 07:22:50|8906.6|8896.6|8899.8|8889.8|8906.6|8896.6|8899.8|8889.8|3
1629357780000|2021-08-19 07:23:00|8901.3|8891.3|8900.9|8890.9|8901.6|8891.6|8900.4|8890.4|4
1629357790000|2021-08-19 07:23:10|8900.6|8890.6|8900.9|8890.9|8900.9|8890.9|8900.6|8890.6|2
1629357810000|2021-08-19 07:23:30|8901|8891|8898.3|8888.3|8901|8891|8898|8888|6
1629357820000|2021-08-19 07:23:40|8898|8888|8898|8888|8898|8888|8898|8888|1
1629357830000|2021-08-19 07:23:50|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|8898.3|8888.3|1
1629357840000|2021-08-19 07:24:00|8897.5|8887.5|8885.9|8875.9|8897.5|8887.5|8885.9|8875.9|17
1629357850000|2021-08-19 07:24:10|8887|8877|8887.6|8877.6|8888.5|8878.5|8887|8877|10
1629357860000|2021-08-19 07:24:20|8887.4|8877.4|8893|8883|8893|8883|8883.1|8873.1|13
1629357870000|2021-08-19 07:24:30|8892.5|8882.5|8894|8884|8894.3|8884.3|8892.5|8882.5|9
1629357880000|2021-08-19 07:24:40|8894.9|8884.9|8891.5|8881.5|8894.9|8884.9|8891.5|8881.5|10
1629357890000|2021-08-19 07:24:50|8891.1|8881.1|8885.4|8875.4|8891.1|8881.1|8885.4|8875.4|12
1629357900000|2021-08-19 07:25:00|8885.6|8875.6|8883.6|8873.6|8889.1|8879.1|8883.6|8873.6|12
1629357910000|2021-08-19 07:25:10|8883.4|8873.4|8878.5|8868.5|8883.6|8873.6|8878.5|8868.5|12
1629357920000|2021-08-19 07:25:20|8878.8|8868.8|8881.6|8871.6|8881.6|8871.6|8878.8|8868.8|3
1629357930000|2021-08-19 07:25:30|8880.3|8870.3|8875|8865|8880.3|8870.3|8872.4|8862.4|11
1629357940000|2021-08-19 07:25:40|8875.3|8865.3|8871.6|8861.6|8875.3|8865.3|8871.6|8861.6|12
1629357950000|2021-08-19 07:25:50|8872.1|8862.1|8867.8|8857.8|8872.3|8862.3|8867.8|8857.8|8
1629357960000|2021-08-19 07:26:00|8868.3|8858.3|8867.6|8857.6|8868.3|8858.3|8864.4|8854.4|14
1629357970000|2021-08-19 07:26:10|8866.8|8856.8|8868.3|8858.3|8868.3|8858.3|8866.8|8856.8|5
1629357980000|2021-08-19 07:26:20|8870.8|8860.8|8869.3|8859.3|8870.8|8860.8|8866.5|8856.5|8
1629357990000|2021-08-19 07:26:30|8869.4|8859.4|8870.4|8860.4|8871.9|8861.9|8869.4|8859.4|9
1629358010000|2021-08-19 07:26:50|8870.9|8860.9|8865.5|8855.5|8870.9|8860.9|8865.5|8855.5|7
1629358020000|2021-08-19 07:27:00|8865.4|8855.4|8867.9|8857.9|8867.9|8857.9|8863.6|8853.6|7
1629358030000|2021-08-19 07:27:10|8868|8858|8874.6|8864.6|8874.6|8864.6|8868|8858|9
1629358040000|2021-08-19 07:27:20|8875.1|8865.1|8878|8868|8878.1|8868.1|8875.1|8865.1|6
1629358050000|2021-08-19 07:27:30|8877.9|8867.9|8877.5|8867.5|8879.8|8869.8|8876.5|8866.5|11
1629358060000|2021-08-19 07:27:40|8877.8|8867.8|8883|8873|8883|8873|8877.8|8867.8|9
1629358070000|2021-08-19 07:27:50|8883.5|8873.5|8888.4|8878.4|8888.4|8878.4|8883.5|8873.5|8
1629358080000|2021-08-19 07:28:00|8888.6|8878.6|8886.4|8876.4|8891|8881|8886.4|8876.4|5
1629358090000|2021-08-19 07:28:10|8886.9|8876.9|8883.5|8873.5|8886.9|8876.9|8882.3|8872.3|14
1629358100000|2021-08-19 07:28:20|8883.9|8873.9|8887.3|8877.3|8887.6|8877.6|8883.9|8873.9|7
1629358110000|2021-08-19 07:28:30|8887.5|8877.5|8886.9|8876.9|8887.5|8877.5|8884.6|8874.6|10
1629358120000|2021-08-19 07:28:40|8888.1|8878.1|8895|8885|8895|8885|8888.1|8878.1|18
1629358130000|2021-08-19 07:28:50|8894.9|8884.9|8898.4|8888.4|8899.6|8889.6|8894.9|8884.9|9
1629358140000|2021-08-19 07:29:00|8898.5|8888.5|8889.5|8879.5|8898.5|8888.5|8888.3|8878.3|9
1629358150000|2021-08-19 07:29:10|8888.6|8878.6|8891.8|8881.8|8891.8|8881.8|8888.6|8878.6|4
1629358170000|2021-08-19 07:29:30|8892|8882|8893.3|8883.3|8893.3|8883.3|8892|8882|2
1629358180000|2021-08-19 07:29:40|8892|8882|8894.5|8884.5|8894.5|8884.5|8891.1|8881.1|4
1629358190000|2021-08-19 07:29:50|8894.6|8884.6|8895.6|8885.6|8895.8|8885.8|8894.6|8884.6|8
1629358200000|2021-08-19 07:30:00|8895.3|8885.3|8891.6|8881.6|8895.3|8885.3|8891.6|8881.6|7
1629358210000|2021-08-19 07:30:10|8891.8|8881.8|8890.6|8880.6|8891.8|8881.8|8890.4|8880.4|6
1629358220000|2021-08-19 07:30:20|8890.3|8880.3|8883.9|8873.9|8890.3|8880.3|8883.9|8873.9|6
1629358230000|2021-08-19 07:30:30|8883.6|8873.6|8882.8|8872.8|8884|8874|8880.4|8870.4|10
1629358240000|2021-08-19 07:30:40|8882.5|8872.5|8882.1|8872.1|8882.5|8872.5|8881.9|8871.9|7
1629358250000|2021-08-19 07:30:50|8881.9|8871.9|8881.3|8871.3|8882.5|8872.5|8881.3|8871.3|5
1629358260000|2021-08-19 07:31:00|8881.5|8871.5|8880.6|8870.6|8881.5|8871.5|8880.4|8870.4|5
1629358270000|2021-08-19 07:31:10|8880.9|8870.9|8881.4|8871.4|8881.4|8871.4|8880.9|8870.9|3
1629358280000|2021-08-19 07:31:20|8881.1|8871.1|8879.4|8869.4|8881.1|8871.1|8878.3|8868.3|6
1629358290000|2021-08-19 07:31:30|8879|8869|8875.1|8865.1|8879|8869|8875.1|8865.1|8
1629358300000|2021-08-19 07:31:40|8874.8|8864.8|8873.6|8863.6|8874.9|8864.9|8873.4|8863.4|6
1629358310000|2021-08-19 07:31:50|8873.8|8863.8|8877.4|8867.4|8877.6|8867.6|8873.8|8863.8|10
1629358320000|2021-08-19 07:32:00|8877|8867|8876|8866|8877.5|8867.5|8876|8866|7
1629358330000|2021-08-19 07:32:10|8876.1|8866.1|8874.8|8864.8|8876.4|8866.4|8874.8|8864.8|5
1629358340000|2021-08-19 07:32:20|8875.1|8865.1|8875.1|8865.1|8875.4|8865.4|8873.4|8863.4|8
1629358350000|2021-08-19 07:32:30|8874.8|8864.8|8874.1|8864.1|8874.8|8864.8|8874.1|8864.1|2
1629358360000|2021-08-19 07:32:40|8873.9|8863.9|8873.6|8863.6|8874|8864|8873.6|8863.6|5
1629358370000|2021-08-19 07:32:50|8873.8|8863.8|8872|8862|8873.8|8863.8|8871.8|8861.8|5
1629358380000|2021-08-19 07:33:00|8872.6|8862.6|8871.5|8861.5|8872.6|8862.6|8871.5|8861.5|5
1629358390000|2021-08-19 07:33:10|8869.8|8859.8|8867.4|8857.4|8869.8|8859.8|8867.1|8857.1|7
1629358400000|2021-08-19 07:33:20|8867|8857|8866.5|8856.5|8867|8857|8866.5|8856.5|2
1629358410000|2021-08-19 07:33:30|8866.8|8856.8|8866.8|8856.8|8867.3|8857.3|8866.8|8856.8|4
1629358420000|2021-08-19 07:33:40|8866.5|8856.5|8866.8|8856.8|8866.9|8856.9|8866.5|8856.5|4
1629358430000|2021-08-19 07:33:50|8866.5|8856.5|8865.5|8855.5|8866.5|8856.5|8863.1|8853.1|7
1629358440000|2021-08-19 07:34:00|8865.4|8855.4|8865|8855|8865.5|8855.5|8864.8|8854.8|6
1629358450000|2021-08-19 07:34:10|8864.9|8854.9|8864.8|8854.8|8864.9|8854.9|8864.8|8854.8|2
1629358460000|2021-08-19 07:34:20|8864.5|8854.5|8863.4|8853.4|8864.5|8854.5|8863.4|8853.4|5
1629358470000|2021-08-19 07:34:30|8863.3|8853.3|8865|8855|8865|8855|8862.1|8852.1|12
1629358480000|2021-08-19 07:34:40|8865.3|8855.3|8869.5|8859.5|8870|8860|8865.3|8855.3|6
1629358490000|2021-08-19 07:34:50|8863.5|8853.5|8865.3|8855.3|8865.3|8855.3|8863.5|8853.5|6
1629358500000|2021-08-19 07:35:00|8865|8855|8869.8|8859.8|8870|8860|8862.6|8852.6|18
1629358510000|2021-08-19 07:35:10|8870.6|8860.6|8864.5|8854.5|8871.5|8861.5|8864.5|8854.5|16
1629358520000|2021-08-19 07:35:20|8864.1|8854.1|8864.8|8854.8|8864.8|8854.8|8864.1|8854.1|7
1629358530000|2021-08-19 07:35:30|8865.3|8855.3|8864.6|8854.6|8865.3|8855.3|8864.1|8854.1|6
1629358540000|2021-08-19 07:35:40|8864.9|8854.9|8864.8|8854.8|8865.6|8855.6|8864.8|8854.8|6
1629358550000|2021-08-19 07:35:50|8865.1|8855.1|8864.4|8854.4|8865.1|8855.1|8864|8854|7
1629358560000|2021-08-19 07:36:00|8863.9|8853.9|8862.5|8852.5|8863.9|8853.9|8862.5|8852.5|2
1629358580000|2021-08-19 07:36:20|8862.8|8852.8|8864.1|8854.1|8865.9|8855.9|8862.3|8852.3|11
1629358590000|2021-08-19 07:36:30|8865.4|8855.4|8866.4|8856.4|8866.5|8856.5|8864.6|8854.6|8
1629358600000|2021-08-19 07:36:40|8866.1|8856.1|8871.4|8861.4|8871.9|8861.9|8864.9|8854.9|11
1629358610000|2021-08-19 07:36:50|8871.6|8861.6|8871.3|8861.3|8871.8|8861.8|8869.3|8859.3|8
1629358620000|2021-08-19 07:37:00|8872.5|8862.5|8876.4|8866.4|8876.4|8866.4|8872.5|8862.5|12
1629358630000|2021-08-19 07:37:10|8876.5|8866.5|8881.8|8871.8|8882.1|8872.1|8876.4|8866.4|11
1629358640000|2021-08-19 07:37:20|8881.9|8871.9|8877.6|8867.6|8881.9|8871.9|8876.9|8866.9|15
1629358650000|2021-08-19 07:37:30|8877.9|8867.9|8873.6|8863.6|8878.1|8868.1|8873.6|8863.6|11
1629358660000|2021-08-19 07:37:40|8873.9|8863.9|8876.5|8866.5|8876.5|8866.5|8873.1|8863.1|7
1629358670000|2021-08-19 07:37:50|8876.8|8866.8|8876.5|8866.5|8876.9|8866.9|8876.5|8866.5|3
1629358680000|2021-08-19 07:38:00|8876.8|8866.8|8874.9|8864.9|8877.6|8867.6|8872.6|8862.6|8
1629358690000|2021-08-19 07:38:10|8875.5|8865.5|8877.5|8867.5|8877.6|8867.6|8874.9|8864.9|7
1629358700000|2021-08-19 07:38:20|8877.8|8867.8|8880.6|8870.6|8880.6|8870.6|8877.8|8867.8|7
1629358710000|2021-08-19 07:38:30|8880.5|8870.5|8889|8879|8889.5|8879.5|8879.1|8869.1|16
1629358720000|2021-08-19 07:38:40|8890|8880|8891.3|8881.3|8891.3|8881.3|8890|8880|4
1629358730000|2021-08-19 07:38:50|8891.5|8881.5|8894.8|8884.8|8894.8|8884.8|8891.5|8881.5|8
1629358740000|2021-08-19 07:39:00|8894.6|8884.6|8887.9|8877.9|8894.6|8884.6|8887.9|8877.9|9
1629358750000|2021-08-19 07:39:10|8888.1|8878.1|8886.3|8876.3|8888.5|8878.5|8886.3|8876.3|6
1629358760000|2021-08-19 07:39:20|8886.4|8876.4|8888.6|8878.6|8888.6|8878.6|8886.4|8876.4|2
1629358770000|2021-08-19 07:39:30|8888.4|8878.4|8890|8880|8890|8880|8888.1|8878.1|9
1629358780000|2021-08-19 07:39:40|8889.9|8879.9|8888.6|8878.6|8890.1|8880.1|8888.6|8878.6|8
1629358790000|2021-08-19 07:39:50|8888.9|8878.9|8888.6|8878.6|8888.9|8878.9|8888.4|8878.4|6
1629358800000|2021-08-19 07:40:00|8888.9|8878.9|8879.6|8869.6|8888.9|8878.9|8879.6|8869.6|16
1629358810000|2021-08-19 07:40:10|8879.5|8869.5|8874.6|8864.6|8879.5|8869.5|8873.6|8863.6|17
1629358820000|2021-08-19 07:40:20|8874.8|8864.8|8874.4|8864.4|8874.8|8864.8|8874.4|8864.4|2
1629358830000|2021-08-19 07:40:30|8874.3|8864.3|8875.9|8865.9|8876.4|8866.4|8873.1|8863.1|5
1629358840000|2021-08-19 07:40:40|8875.8|8865.8|8873.6|8863.6|8875.8|8865.8|8873.6|8863.6|6
1629358850000|2021-08-19 07:40:50|8873.4|8863.4|8872|8862|8873.4|8863.4|8871.3|8861.3|11
1629358860000|2021-08-19 07:41:00|8871.3|8861.3|8867.9|8857.9|8871.8|8861.8|8867.9|8857.9|14
1629358870000|2021-08-19 07:41:10|8868|8858|8867.8|8857.8|8868|8858|8867.8|8857.8|2
1629358880000|2021-08-19 07:41:20|8867.4|8857.4|8868|8858|8868.1|8858.1|8867.3|8857.3|11
1629358890000|2021-08-19 07:41:30|8867.9|8857.9|8864.6|8854.6|8867.9|8857.9|8864.6|8854.6|7
1629358900000|2021-08-19 07:41:40|8864.5|8854.5|8861|8851|8865.3|8855.3|8861|8851|14
1629358910000|2021-08-19 07:41:50|8859.5|8849.5|8860.8|8850.8|8861|8851|8859.3|8849.3|14
1629358920000|2021-08-19 07:42:00|8861|8851|8860.1|8850.1|8862.8|8852.8|8859.9|8849.9|6
1629358930000|2021-08-19 07:42:10|8860.3|8850.3|8860.4|8850.4|8861.1|8851.1|8860.3|8850.3|6
1629358940000|2021-08-19 07:42:20|8860.8|8850.8|8860.6|8850.6|8861.4|8851.4|8860.5|8850.5|9
1629358950000|2021-08-19 07:42:30|8860.9|8850.9|8860.3|8850.3|8861.1|8851.1|8859.1|8849.1|8
1629358960000|2021-08-19 07:42:40|8860.1|8850.1|8856.6|8846.6|8860.1|8850.1|8856.5|8846.5|16
1629358970000|2021-08-19 07:42:50|8856.8|8846.8|8858.4|8848.4|8859.1|8849.1|8856.8|8846.8|10
1629358980000|2021-08-19 07:43:00|8858.6|8848.6|8857.8|8847.8|8858.9|8848.9|8857.5|8847.5|8
1629358990000|2021-08-19 07:43:10|8857.5|8847.5|8857.5|8847.5|8858.4|8848.4|8857.5|8847.5|7
1629359000000|2021-08-19 07:43:20|8857|8847|8856.4|8846.4|8857|8847|8856.4|8846.4|5
1629359010000|2021-08-19 07:43:30|8855.8|8845.8|8856.6|8846.6|8856.8|8846.8|8855.8|8845.8|6
1629359020000|2021-08-19 07:43:40|8857|8847|8856.4|8846.4|8857|8847|8855.6|8845.6|9
1629359030000|2021-08-19 07:43:50|8855.6|8845.6|8852.8|8842.8|8855.6|8845.6|8852.8|8842.8|7
1629359040000|2021-08-19 07:44:00|8852.4|8842.4|8851.4|8841.4|8852.6|8842.6|8851.3|8841.3|9
1629359050000|2021-08-19 07:44:10|8851.5|8841.5|8846.8|8836.8|8851.5|8841.5|8843.8|8833.8|12
1629359060000|2021-08-19 07:44:20|8846.6|8836.6|8844.8|8834.8|8846.6|8836.6|8844.8|8834.8|4
1629359070000|2021-08-19 07:44:30|8844.1|8834.1|8843.5|8833.5|8845.3|8835.3|8841.9|8831.9|13
1629359080000|2021-08-19 07:44:40|8843|8833|8844.3|8834.3|8844.3|8834.3|8842.3|8832.3|9
1629359090000|2021-08-19 07:44:50|8844.5|8834.5|8848.8|8838.8|8848.8|8838.8|8844.5|8834.5|7
1629359100000|2021-08-19 07:45:00|8849.4|8839.4|8849.1|8839.1|8849.4|8839.4|8849.1|8839.1|2
1629359110000|2021-08-19 07:45:10|8849|8839|8844.3|8834.3|8849|8839|8844|8834|12
1629359120000|2021-08-19 07:45:20|8839.9|8829.9|8838.5|8828.5|8839.9|8829.9|8838.1|8828.1|7
1629359130000|2021-08-19 07:45:30|8838.3|8828.3|8840.9|8830.9|8840.9|8830.9|8838|8828|15
1629359140000|2021-08-19 07:45:40|8841.1|8831.1|8845.6|8835.6|8845.6|8835.6|8841.1|8831.1|14
1629359150000|2021-08-19 07:45:50|8843.4|8833.4|8842.3|8832.3|8843.4|8833.4|8842.1|8832.1|6
1629359160000|2021-08-19 07:46:00|8843.3|8833.3|8851.5|8841.5|8851.5|8841.5|8843.3|8833.3|11
1629359170000|2021-08-19 07:46:10|8851.3|8841.3|8857.8|8847.8|8857.8|8847.8|8850.9|8840.9|10
1629359180000|2021-08-19 07:46:20|8858.3|8848.3|8865|8855|8868.1|8858.1|8858.3|8848.3|9
1629359190000|2021-08-19 07:46:30|8863.6|8853.6|8860.1|8850.1|8864.1|8854.1|8860.1|8850.1|13
1629359200000|2021-08-19 07:46:40|8859.8|8849.8|8860.1|8850.1|8860.1|8850.1|8859.6|8849.6|3
1629359210000|2021-08-19 07:46:50|8861|8851|8861.9|8851.9|8861.9|8851.9|8860.5|8850.5|5
1629359220000|2021-08-19 07:47:00|8862.1|8852.1|8862.1|8852.1|8863.6|8853.6|8862|8852|7
1629359230000|2021-08-19 07:47:10|8862|8852|8862.6|8852.6|8862.8|8852.8|8862|8852|5
1629359240000|2021-08-19 07:47:20|8861.4|8851.4|8857.9|8847.9|8861.4|8851.4|8857.9|8847.9|9
1629359250000|2021-08-19 07:47:30|8858.1|8848.1|8857.8|8847.8|8859.4|8849.4|8855.9|8845.9|14
1629359260000|2021-08-19 07:47:40|8857.4|8847.4|8855.5|8845.5|8857.6|8847.6|8855.5|8845.5|6
1629359270000|2021-08-19 07:47:50|8855|8845|8851|8841|8855.3|8845.3|8850.4|8840.4|21
1629359280000|2021-08-19 07:48:00|8850.9|8840.9|8853.3|8843.3|8854.3|8844.3|8850.1|8840.1|13
1629359290000|2021-08-19 07:48:10|8854.1|8844.1|8857.9|8847.9|8857.9|8847.9|8854.1|8844.1|7
1629359300000|2021-08-19 07:48:20|8858.4|8848.4|8858.1|8848.1|8858.6|8848.6|8857.9|8847.9|7
1629359310000|2021-08-19 07:48:30|8858.3|8848.3|8861.6|8851.6|8861.6|8851.6|8858.3|8848.3|7
1629359320000|2021-08-19 07:48:40|8861.9|8851.9|8861.1|8851.1|8862.6|8852.6|8861.1|8851.1|8
1629359330000|2021-08-19 07:48:50|8861.9|8851.9|8853.8|8843.8|8861.9|8851.9|8853.8|8843.8|11
1629359340000|2021-08-19 07:49:00|8854.5|8844.5|8862.1|8852.1|8862.5|8852.5|8854.5|8844.5|7
1629359350000|2021-08-19 07:49:10|8862.4|8852.4|8863|8853|8863.4|8853.4|8862.4|8852.4|5
1629359360000|2021-08-19 07:49:20|8864|8854|8864.4|8854.4|8864.5|8854.5|8864|8854|4
1629359370000|2021-08-19 07:49:30|8864.5|8854.5|8863.4|8853.4|8864.8|8854.8|8863.4|8853.4|4
1629359380000|2021-08-19 07:49:40|8863.5|8853.5|8863|8853|8863.5|8853.5|8863|8853|3
1629359390000|2021-08-19 07:49:50|8863.4|8853.4|8856.5|8846.5|8863.4|8853.4|8856.5|8846.5|7
1629359400000|2021-08-19 07:50:00|8856.6|8846.6|8861.6|8851.6|8861.6|8851.6|8856.6|8846.6|7
1629359410000|2021-08-19 07:50:10|8861.5|8851.5|8861.3|8851.3|8861.5|8851.5|8861.3|8851.3|2
1629359420000|2021-08-19 07:50:20|8861.5|8851.5|8859.3|8849.3|8861.5|8851.5|8858.3|8848.3|12
1629359430000|2021-08-19 07:50:30|8858.9|8848.9|8860|8850|8860|8850|8858.9|8848.9|3
1629359440000|2021-08-19 07:50:40|8860.3|8850.3|8850|8840|8860.3|8850.3|8849.6|8839.6|7
1629359450000|2021-08-19 07:50:50|8850.3|8840.3|8849.9|8839.9|8850.3|8840.3|8849.9|8839.9|3
1629359460000|2021-08-19 07:51:00|8850.4|8840.4|8844|8834|8850.4|8840.4|8844|8834|8
1629359470000|2021-08-19 07:51:10|8844.3|8834.3|8846.6|8836.6|8846.6|8836.6|8844.3|8834.3|6
1629359480000|2021-08-19 07:51:20|8847.1|8837.1|8847.9|8837.9|8848.5|8838.5|8847.1|8837.1|6
1629359490000|2021-08-19 07:51:30|8848|8838|8850.5|8840.5|8850.8|8840.8|8848|8838|5
1629359500000|2021-08-19 07:51:40|8850.1|8840.1|8850.5|8840.5|8850.5|8840.5|8850.1|8840.1|2
1629359520000|2021-08-19 07:52:00|8850.9|8840.9|8851|8841|8854.3|8844.3|8850.9|8840.9|9
1629359530000|2021-08-19 07:52:10|8850.1|8840.1|8849|8839|8850.1|8840.1|8848|8838|5
1629359540000|2021-08-19 07:52:20|8849.4|8839.4|8848.4|8838.4|8849.9|8839.9|8848.4|8838.4|5
1629359550000|2021-08-19 07:52:30|8848.6|8838.6|8846.9|8836.9|8848.6|8838.6|8846.9|8836.9|7
1629359560000|2021-08-19 07:52:40|8845.6|8835.6|8841.8|8831.8|8845.6|8835.6|8841.8|8831.8|13
1629359570000|2021-08-19 07:52:50|8841.9|8831.9|8841.8|8831.8|8842.8|8832.8|8841.4|8831.4|8
1629359580000|2021-08-19 07:53:00|8841.5|8831.5|8842.6|8832.6|8844.3|8834.3|8841.5|8831.5|13
1629359590000|2021-08-19 07:53:10|8842.9|8832.9|8843.1|8833.1|8843.1|8833.1|8842.9|8832.9|2
1629359600000|2021-08-19 07:53:20|8844|8834|8843.6|8833.6|8844|8834|8842.9|8832.9|7
1629359610000|2021-08-19 07:53:30|8843.8|8833.8|8844.5|8834.5|8844.9|8834.9|8843.8|8833.8|4
1629359620000|2021-08-19 07:53:40|8845|8835|8847.9|8837.9|8848.4|8838.4|8845|8835|11
1629359630000|2021-08-19 07:53:50|8848.1|8838.1|8844.3|8834.3|8849.8|8839.8|8844.3|8834.3|10
1629359640000|2021-08-19 07:54:00|8843.9|8833.9|8837.4|8827.4|8843.9|8833.9|8837.4|8827.4|9
1629359650000|2021-08-19 07:54:10|8838.9|8828.9|8837.3|8827.3|8838.9|8828.9|8837.3|8827.3|5
1629359660000|2021-08-19 07:54:20|8837.5|8827.5|8842.9|8832.9|8842.9|8832.9|8837.5|8827.5|8
1629359670000|2021-08-19 07:54:30|8841.9|8831.9|8843|8833|8843|8833|8841.9|8831.9|5
1629359680000|2021-08-19 07:54:40|8843.5|8833.5|8844.3|8834.3|8844.5|8834.5|8843.3|8833.3|8
1629359690000|2021-08-19 07:54:50|8844.6|8834.6|8845.4|8835.4|8845.4|8835.4|8844.6|8834.6|2
1629359700000|2021-08-19 07:55:00|8845.8|8835.8|8845.3|8835.3|8847.1|8837.1|8845.3|8835.3|11
1629359710000|2021-08-19 07:55:10|8845|8835|8843.8|8833.8|8845|8835|8843.8|8833.8|3
1629359720000|2021-08-19 07:55:20|8843.5|8833.5|8842.8|8832.8|8843.5|8833.5|8842.3|8832.3|6
1629359730000|2021-08-19 07:55:30|8842.9|8832.9|8843.8|8833.8|8843.8|8833.8|8842.9|8832.9|4
1629359740000|2021-08-19 07:55:40|8844|8834|8846.8|8836.8|8846.8|8836.8|8844|8834|7
1629359750000|2021-08-19 07:55:50|8847|8837|8847.6|8837.6|8848.1|8838.1|8846.8|8836.8|7
1629359760000|2021-08-19 07:56:00|8847.9|8837.9|8847.4|8837.4|8848.4|8838.4|8847.4|8837.4|8
1629359770000|2021-08-19 07:56:10|8847.1|8837.1|8846.3|8836.3|8847.1|8837.1|8845.8|8835.8|4
1629359780000|2021-08-19 07:56:20|8845.6|8835.6|8846.3|8836.3|8846.3|8836.3|8845.6|8835.6|4
1629359790000|2021-08-19 07:56:30|8846.8|8836.8|8847.1|8837.1|8847.6|8837.6|8846.8|8836.8|8
1629359800000|2021-08-19 07:56:40|8846.5|8836.5|8846.4|8836.4|8847.6|8837.6|8846.4|8836.4|8
1629359810000|2021-08-19 07:56:50|8847.6|8837.6|8843|8833|8847.6|8837.6|8843|8833|8
1629359820000|2021-08-19 07:57:00|8843.8|8833.8|8843|8833|8844.8|8834.8|8843|8833|9
1629359830000|2021-08-19 07:57:10|8842.6|8832.6|8844.9|8834.9|8844.9|8834.9|8842.6|8832.6|11
1629359840000|2021-08-19 07:57:20|8845|8835|8837.8|8827.8|8845|8835|8837.5|8827.5|8
1629359850000|2021-08-19 07:57:30|8838.1|8828.1|8839|8829|8839|8829|8837|8827|9
1629359860000|2021-08-19 07:57:40|8839.3|8829.3|8840.3|8830.3|8841|8831|8839.1|8829.1|7
1629359870000|2021-08-19 07:57:50|8840|8830|8838.8|8828.8|8840|8830|8838.8|8828.8|7
1629359880000|2021-08-19 07:58:00|8839.1|8829.1|8837.1|8827.1|8839.1|8829.1|8837.1|8827.1|7
1629359890000|2021-08-19 07:58:10|8837|8827|8837|8827|8837.3|8827.3|8837|8827|7
1629359900000|2021-08-19 07:58:20|8837.3|8827.3|8833.3|8823.3|8837.3|8827.3|8833.3|8823.3|6
1629359910000|2021-08-19 07:58:30|8833|8823|8829.5|8819.5|8833|8823|8829.5|8819.5|11
1629359920000|2021-08-19 07:58:40|8830|8820|8828.6|8818.6|8830|8820|8828.6|8818.6|4
1629359930000|2021-08-19 07:58:50|8828.5|8818.5|8833.4|8823.4|8833.4|8823.4|8828.5|8818.5|10
1629359940000|2021-08-19 07:59:00|8833.3|8823.3|8829.1|8819.1|8833.3|8823.3|8828.9|8818.9|12
1629359950000|2021-08-19 07:59:10|8829.3|8819.3|8829.3|8819.3|8829.3|8819.3|8829|8819|6
1629359960000|2021-08-19 07:59:20|8830|8820|8832.6|8822.6|8832.6|8822.6|8830|8820|8
1629359970000|2021-08-19 07:59:30|8832.8|8822.8|8832.9|8822.9|8833.6|8823.6|8832.6|8822.6|8
1629359980000|2021-08-19 07:59:40|8832.6|8822.6|8833|8823|8833.5|8823.5|8832.4|8822.4|7
1629359990000|2021-08-19 07:59:50|8832.9|8822.9|8829.3|8819.3|8832.9|8822.9|8828.6|8818.6|7
1629360000000|2021-08-19 08:00:00|8831.1|8821.1|8826.1|8816.1|8831.1|8821.1|8825.5|8815.5|17
1629360010000|2021-08-19 08:00:10|8827|8817|8831.8|8821.8|8832.5|8822.5|8827|8817|9
1629360020000|2021-08-19 08:00:20|8831.6|8821.6|8832.9|8822.9|8834.9|8824.9|8831.4|8821.4|11
1629360030000|2021-08-19 08:00:30|8833.3|8823.3|8833.6|8823.6|8833.9|8823.9|8832.9|8822.9|7
1629360040000|2021-08-19 08:00:40|8833.1|8823.1|8833.9|8823.9|8834.6|8824.6|8833.1|8823.1|9
1629360050000|2021-08-19 08:00:50|8834|8824|8839.4|8829.4|8839.5|8829.5|8833.9|8823.9|12
1629360060000|2021-08-19 08:01:00|8839.3|8829.3|8838.6|8828.6|8840.1|8830.1|8838.3|8828.3|14
1629360070000|2021-08-19 08:01:10|8839.4|8829.4|8839.5|8829.5|8839.5|8829.5|8839.4|8829.4|2
1629360080000|2021-08-19 08:01:20|8838.8|8828.8|8838.5|8828.5|8838.8|8828.8|8838.5|8828.5|3
1629360090000|2021-08-19 08:01:30|8838.8|8828.8|8838.8|8828.8|8839.3|8829.3|8838.5|8828.5|6
1629360100000|2021-08-19 08:01:40|8838.1|8828.1|8838.5|8828.5|8838.5|8828.5|8838|8828|5
1629360110000|2021-08-19 08:01:50|8838.8|8828.8|8840.6|8830.6|8840.6|8830.6|8838.6|8828.6|4
1629360120000|2021-08-19 08:02:00|8841.4|8831.4|8840.9|8830.9|8842.9|8832.9|8840.9|8830.9|6
1629360130000|2021-08-19 08:02:10|8839.9|8829.9|8837.5|8827.5|8839.9|8829.9|8837.5|8827.5|8
1629360140000|2021-08-19 08:02:20|8836.8|8826.8|8834|8824|8836.8|8826.8|8834|8824|7
1629360150000|2021-08-19 08:02:30|8833.8|8823.8|8831.4|8821.4|8833.8|8823.8|8831.4|8821.4|8
1629360160000|2021-08-19 08:02:40|8831.5|8821.5|8832.3|8822.3|8832.3|8822.3|8831.5|8821.5|5
1629360170000|2021-08-19 08:02:50|8832.9|8822.9|8832.5|8822.5|8832.9|8822.9|8832|8822|5
1629360180000|2021-08-19 08:03:00|8832.3|8822.3|8833.5|8823.5|8833.5|8823.5|8831.5|8821.5|6
1629360190000|2021-08-19 08:03:10|8834|8824|8834|8824|8834.4|8824.4|8834|8824|4
1629360200000|2021-08-19 08:03:20|8833.6|8823.6|8832.8|8822.8|8833.6|8823.6|8832.8|8822.8|6
1629360210000|2021-08-19 08:03:30|8833.8|8823.8|8828.8|8818.8|8833.8|8823.8|8828.8|8818.8|8
1629360220000|2021-08-19 08:03:40|8828.9|8818.9|8828|8818|8828.9|8818.9|8828|8818|4
1629360230000|2021-08-19 08:03:50|8826.6|8816.6|8826.1|8816.1|8827.5|8817.5|8826.1|8816.1|7
1629360240000|2021-08-19 08:04:00|8825.8|8815.8|8825.9|8815.9|8826.6|8816.6|8825.6|8815.6|12
1629360250000|2021-08-19 08:04:10|8825.3|8815.3|8825.5|8815.5|8825.5|8815.5|8825.3|8815.3|2
1629360260000|2021-08-19 08:04:20|8826|8816|8826.9|8816.9|8826.9|8816.9|8826|8816|5
1629360270000|2021-08-19 08:04:30|8827.6|8817.6|8824.5|8814.5|8829.5|8819.5|8824.5|8814.5|6
1629360280000|2021-08-19 08:04:40|8824.9|8814.9|8825.3|8815.3|8826|8816|8824.3|8814.3|10
1629360290000|2021-08-19 08:04:50|8825|8815|8825.8|8815.8|8825.8|8815.8|8825|8815|3
1629360300000|2021-08-19 08:05:00|8826.5|8816.5|8826|8816|8826.8|8816.8|8826|8816|10
1629360310000|2021-08-19 08:05:10|8826.1|8816.1|8826.1|8816.1|8826.8|8816.8|8826.1|8816.1|3
1629360320000|2021-08-19 08:05:20|8825.8|8815.8|8824.5|8814.5|8826.1|8816.1|8824.5|8814.5|7
1629360330000|2021-08-19 08:05:30|8825|8815|8827.9|8817.9|8829.5|8819.5|8824.5|8814.5|8
1629360340000|2021-08-19 08:05:40|8828.4|8818.4|8826.8|8816.8|8828.5|8818.5|8826.8|8816.8|8
1629360350000|2021-08-19 08:05:50|8826.4|8816.4|8826|8816|8826.4|8816.4|8826|8816|2
1629360360000|2021-08-19 08:06:00|8825.8|8815.8|8822|8812|8825.8|8815.8|8819.5|8809.5|10
1629360370000|2021-08-19 08:06:10|8822.6|8812.6|8822.5|8812.5|8823.5|8813.5|8822.4|8812.4|7
1629360380000|2021-08-19 08:06:20|8823.4|8813.4|8825|8815|8825.9|8815.9|8823.4|8813.4|7
1629360390000|2021-08-19 08:06:30|8824.9|8814.9|8830|8820|8830|8820|8824.4|8814.4|9
1629360400000|2021-08-19 08:06:40|8830.9|8820.9|8840.5|8830.5|8840.5|8830.5|8830.9|8820.9|14
1629360410000|2021-08-19 08:06:50|8840.4|8830.4|8841.4|8831.4|8842.3|8832.3|8839.9|8829.9|9
1629360420000|2021-08-19 08:07:00|8841.6|8831.6|8840.1|8830.1|8842|8832|8840.1|8830.1|13
1629360430000|2021-08-19 08:07:10|8839.9|8829.9|8839.8|8829.8|8840.4|8830.4|8839.1|8829.1|11
1629360440000|2021-08-19 08:07:20|8840.6|8830.6|8840.1|8830.1|8840.8|8830.8|8839.3|8829.3|12
1629360450000|2021-08-19 08:07:30|8840.5|8830.5|8843|8833|8843|8833|8840.5|8830.5|11
1629360460000|2021-08-19 08:07:40|8843.6|8833.6|8853.8|8843.8|8853.8|8843.8|8843.6|8833.6|17
1629360470000|2021-08-19 08:07:50|8856.1|8846.1|8863.9|8853.9|8863.9|8853.9|8855.3|8845.3|18
1629360480000|2021-08-19 08:08:00|8864|8854|8868|8858|8868|8858|8863.8|8853.8|15
1629360490000|2021-08-19 08:08:10|8867.8|8857.8|8866.8|8856.8|8868.5|8858.5|8865.9|8855.9|11
1629360500000|2021-08-19 08:08:20|8866.6|8856.6|8863.5|8853.5|8866.6|8856.6|8862.9|8852.9|8
1629360510000|2021-08-19 08:08:30|8863.6|8853.6|8864.4|8854.4|8866|8856|8863.6|8853.6|13
1629360520000|2021-08-19 08:08:40|8864.3|8854.3|8860.8|8850.8|8864.3|8854.3|8860.8|8850.8|4
1629360530000|2021-08-19 08:08:50|8860.3|8850.3|8859.4|8849.4|8861.8|8851.8|8859.4|8849.4|12
1629360540000|2021-08-19 08:09:00|8859.6|8849.6|8861.5|8851.5|8861.6|8851.6|8859.6|8849.6|7
1629360550000|2021-08-19 08:09:10|8861.8|8851.8|8864.1|8854.1|8864.1|8854.1|8860.5|8850.5|7
1629360560000|2021-08-19 08:09:20|8863.6|8853.6|8859.6|8849.6|8863.6|8853.6|8859.6|8849.6|9
1629360570000|2021-08-19 08:09:30|8860.1|8850.1|8861.4|8851.4|8863.1|8853.1|8860.1|8850.1|12
1629360580000|2021-08-19 08:09:40|8860.9|8850.9|8860.4|8850.4|8862.5|8852.5|8860.4|8850.4|6
1629360590000|2021-08-19 08:09:50|8860.1|8850.1|8858.5|8848.5|8860.1|8850.1|8858.5|8848.5|5
1629360600000|2021-08-19 08:10:00|8858.8|8848.8|8861|8851|8861.1|8851.1|8858.8|8848.8|9
1629360610000|2021-08-19 08:10:10|8861.1|8851.1|8865.6|8855.6|8866.3|8856.3|8861.1|8851.1|13
1629360620000|2021-08-19 08:10:20|8865.8|8855.8|8862.1|8852.1|8865.8|8855.8|8861.1|8851.1|8
1629360630000|2021-08-19 08:10:30|8864.6|8854.6|8861|8851|8864.9|8854.9|8861|8851|5
1629360640000|2021-08-19 08:10:40|8861.1|8851.1|8862|8852|8862|8852|8861.1|8851.1|11
1629360650000|2021-08-19 08:10:50|8861.9|8851.9|8860.9|8850.9|8862|8852|8860.6|8850.6|7
1629360660000|2021-08-19 08:11:00|8861.1|8851.1|8861.4|8851.4|8861.5|8851.5|8860.9|8850.9|7
1629360670000|2021-08-19 08:11:10|8861.8|8851.8|8861.3|8851.3|8862.1|8852.1|8861.1|8851.1|5
1629360680000|2021-08-19 08:11:20|8861.5|8851.5|8863.5|8853.5|8863.5|8853.5|8861.5|8851.5|7
1629360690000|2021-08-19 08:11:30|8863.8|8853.8|8864.5|8854.5|8865.3|8855.3|8863.8|8853.8|4
1629360700000|2021-08-19 08:11:40|8864.4|8854.4|8864.9|8854.9|8864.9|8854.9|8863.9|8853.9|8
1629360710000|2021-08-19 08:11:50|8865.1|8855.1|8865.4|8855.4|8866|8856|8865.1|8855.1|10
1629360720000|2021-08-19 08:12:00|8864.8|8854.8|8862.5|8852.5|8864.8|8854.8|8861.9|8851.9|8
1629360730000|2021-08-19 08:12:10|8862.3|8852.3|8861.6|8851.6|8862.3|8852.3|8858|8848|14
1629360740000|2021-08-19 08:12:20|8861.8|8851.8|8863.8|8853.8|8864|8854|8861.8|8851.8|5
1629360750000|2021-08-19 08:12:30|8863.6|8853.6|8860.6|8850.6|8864|8854|8860.6|8850.6|7
1629360760000|2021-08-19 08:12:40|8860.4|8850.4|8860.4|8850.4|8860.4|8850.4|8857.5|8847.5|5
1629360770000|2021-08-19 08:12:50|8860.3|8850.3|8860.4|8850.4|8860.4|8850.4|8860.3|8850.3|2
1629360780000|2021-08-19 08:13:00|8860.5|8850.5|8857.3|8847.3|8860.5|8850.5|8857.3|8847.3|11
1629360790000|2021-08-19 08:13:10|8857.1|8847.1|8854.8|8844.8|8857.1|8847.1|8854.8|8844.8|6
1629360800000|2021-08-19 08:13:20|8854.5|8844.5|8851.9|8841.9|8854.5|8844.5|8851.9|8841.9|6
1629360810000|2021-08-19 08:13:30|8851.6|8841.6|8846|8836|8851.6|8841.6|8846|8836|16
1629360820000|2021-08-19 08:13:40|8845.8|8835.8|8842.4|8832.4|8846.1|8836.1|8842.4|8832.4|11
1629360840000|2021-08-19 08:14:00|8842.3|8832.3|8842.1|8832.1|8843.1|8833.1|8841.5|8831.5|7
1629360850000|2021-08-19 08:14:10|8842.3|8832.3|8840.4|8830.4|8842.3|8832.3|8839.3|8829.3|10
1629360860000|2021-08-19 08:14:20|8840.1|8830.1|8837.4|8827.4|8840.1|8830.1|8837.4|8827.4|10
1629360870000|2021-08-19 08:14:30|8837.5|8827.5|8835.5|8825.5|8837.5|8827.5|8834.8|8824.8|16
1629360880000|2021-08-19 08:14:40|8836.5|8826.5|8836.3|8826.3|8836.5|8826.5|8836.1|8826.1|5
1629360890000|2021-08-19 08:14:50|8836.4|8826.4|8835.4|8825.4|8836.5|8826.5|8835.3|8825.3|9
1629360900000|2021-08-19 08:15:00|8834.8|8824.8|8834.8|8824.8|8834.8|8824.8|8834.4|8824.4|4
1629360910000|2021-08-19 08:15:10|8834.6|8824.6|8829|8819|8834.6|8824.6|8828.5|8818.5|13
1629360920000|2021-08-19 08:15:20|8828.9|8818.9|8829.6|8819.6|8829.6|8819.6|8828.9|8818.9|4
1629360930000|2021-08-19 08:15:30|8829.4|8819.4|8836.3|8826.3|8836.6|8826.6|8829.1|8819.1|11
1629360940000|2021-08-19 08:15:40|8837|8827|8836.9|8826.9|8837.6|8827.6|8836.5|8826.5|7
1629360960000|2021-08-19 08:16:00|8836.8|8826.8|8829.8|8819.8|8837|8827|8829.8|8819.8|12
1629360970000|2021-08-19 08:16:10|8829.6|8819.6|8828.5|8818.5|8830|8820|8827.3|8817.3|9
1629360980000|2021-08-19 08:16:20|8829.5|8819.5|8833.3|8823.3|8833.8|8823.8|8829.5|8819.5|11
1629360990000|2021-08-19 08:16:30|8833.8|8823.8|8835.8|8825.8|8836.8|8826.8|8833.8|8823.8|8
1629361000000|2021-08-19 08:16:40|8836.5|8826.5|8841.3|8831.3|8842.3|8832.3|8835.9|8825.9|10
1629361010000|2021-08-19 08:16:50|8840.5|8830.5|8839|8829|8840.5|8830.5|8838.9|8828.9|9
1629361020000|2021-08-19 08:17:00|8838.9|8828.9|8836.5|8826.5|8838.9|8828.9|8836.4|8826.4|6
1629361030000|2021-08-19 08:17:10|8836.4|8826.4|8836.4|8826.4|8836.8|8826.8|8836.4|8826.4|5
1629361040000|2021-08-19 08:17:20|8836.5|8826.5|8835.8|8825.8|8836.5|8826.5|8835.8|8825.8|4
1629361050000|2021-08-19 08:17:30|8835.3|8825.3|8836.5|8826.5|8836.5|8826.5|8835.3|8825.3|6
1629361060000|2021-08-19 08:17:40|8836.4|8826.4|8834.9|8824.9|8836.4|8826.4|8833.1|8823.1|11
1629361070000|2021-08-19 08:17:50|8834.6|8824.6|8833.1|8823.1|8834.6|8824.6|8833|8823|10
1629361080000|2021-08-19 08:18:00|8833.3|8823.3|8831.4|8821.4|8833.3|8823.3|8831.4|8821.4|8
1629361090000|2021-08-19 08:18:10|8831.6|8821.6|8831.8|8821.8|8831.8|8821.8|8831.6|8821.6|2
1629361100000|2021-08-19 08:18:20|8831.5|8821.5|8831.6|8821.6|8831.8|8821.8|8831.4|8821.4|6
1629361110000|2021-08-19 08:18:30|8832.1|8822.1|8832.1|8822.1|8832.1|8822.1|8832.1|8822.1|1
1629361120000|2021-08-19 08:18:40|8831.4|8821.4|8832.5|8822.5|8832.5|8822.5|8830.6|8820.6|7
1629361130000|2021-08-19 08:18:50|8832.3|8822.3|8832.3|8822.3|8832.5|8822.5|8832.3|8822.3|4
1629361140000|2021-08-19 08:19:00|8832.1|8822.1|8829|8819|8832.1|8822.1|8829|8819|9
1629361150000|2021-08-19 08:19:10|8828.8|8818.8|8828|8818|8828.8|8818.8|8828|8818|5
1629361170000|2021-08-19 08:19:30|8827.1|8817.1|8824|8814|8827.1|8817.1|8824|8814|6
1629361180000|2021-08-19 08:19:40|8824.4|8814.4|8823.5|8813.5|8824.6|8814.6|8823.5|8813.5|5
1629361190000|2021-08-19 08:19:50|8823.4|8813.4|8823|8813|8823.4|8813.4|8823|8813|2
1629361200000|2021-08-19 08:20:00|8823.1|8813.1|8822.3|8812.3|8823.3|8813.3|8822.3|8812.3|5
1629361210000|2021-08-19 08:20:10|8821.8|8811.8|8821.8|8811.8|8821.8|8811.8|8821.6|8811.6|3
1629361220000|2021-08-19 08:20:20|8821.6|8811.6|8822.3|8812.3|8822.8|8812.8|8820.8|8810.8|10
1629361230000|2021-08-19 08:20:30|8822.4|8812.4|8816.8|8806.8|8823.9|8813.9|8816.8|8806.8|8
1629361240000|2021-08-19 08:20:40|8817.1|8807.1|8818.8|8808.8|8819|8809|8816.9|8806.9|8
1629361250000|2021-08-19 08:20:50|8818.5|8808.5|8819.4|8809.4|8820|8810|8818|8808|9
1629361260000|2021-08-19 08:21:00|8819.5|8809.5|8820.5|8810.5|8820.5|8810.5|8819.5|8809.5|5
1629361270000|2021-08-19 08:21:10|8820|8810|8820.4|8810.4|8820.9|8810.9|8820|8810|4
1629361290000|2021-08-19 08:21:30|8820.3|8810.3|8820.4|8810.4|8820.4|8810.4|8820.3|8810.3|2
1629361300000|2021-08-19 08:21:40|8820.3|8810.3|8817.8|8807.8|8820.3|8810.3|8817.8|8807.8|4
1629361310000|2021-08-19 08:21:50|8812.5|8802.5|8813|8803|8813.8|8803.8|8812.5|8802.5|8
1629361320000|2021-08-19 08:22:00|8813.5|8803.5|8819.1|8809.1|8819.1|8809.1|8813.5|8803.5|10
1629361330000|2021-08-19 08:22:10|8819.3|8809.3|8819.4|8809.4|8819.4|8809.4|8819.3|8809.3|2
1629361340000|2021-08-19 08:22:20|8819.1|8809.1|8815.6|8805.6|8819.1|8809.1|8815.5|8805.5|5
1629361350000|2021-08-19 08:22:30|8815.8|8805.8|8817|8807|8817|8807|8814.6|8804.6|8
1629361360000|2021-08-19 08:22:40|8816.9|8806.9|8814.3|8804.3|8817|8807|8814.3|8804.3|12
1629361370000|2021-08-19 08:22:50|8814.5|8804.5|8813.6|8803.6|8815|8805|8813.6|8803.6|7
1629361380000|2021-08-19 08:23:00|8813.3|8803.3|8813.1|8803.1|8813.3|8803.3|8809.6|8799.6|12
1629361390000|2021-08-19 08:23:10|8814.4|8804.4|8811.5|8801.5|8814.9|8804.9|8811.5|8801.5|14
1629361400000|2021-08-19 08:23:20|8812|8802|8808.8|8798.8|8812.3|8802.3|8807.5|8797.5|14
1629361410000|2021-08-19 08:23:30|8809|8799|8809|8799|8809|8799|8808.8|8798.8|4
1629361420000|2021-08-19 08:23:40|8808.9|8798.9|8808.9|8798.9|8809|8799|8808.8|8798.8|6
1629361430000|2021-08-19 08:23:50|8808.6|8798.6|8812.1|8802.1|8812.1|8802.1|8808.6|8798.6|8
1629361440000|2021-08-19 08:24:00|8811.9|8801.9|8812.5|8802.5|8812.6|8802.6|8811.9|8801.9|6
1629361450000|2021-08-19 08:24:10|8812.8|8802.8|8813.6|8803.6|8814|8804|8812.8|8802.8|11
1629361460000|2021-08-19 08:24:20|8813.8|8803.8|8813.9|8803.9|8814.1|8804.1|8813.6|8803.6|7
1629361470000|2021-08-19 08:24:30|8814.1|8804.1|8814.3|8804.3|8814.4|8804.4|8813.9|8803.9|4
1629361480000|2021-08-19 08:24:40|8814.6|8804.6|8814.4|8804.4|8814.6|8804.6|8814.4|8804.4|2
1629361490000|2021-08-19 08:24:50|8814.3|8804.3|8814.6|8804.6|8814.6|8804.6|8813.4|8803.4|5
1629361500000|2021-08-19 08:25:00|8814.4|8804.4|8813.1|8803.1|8814.4|8804.4|8813.1|8803.1|4
1629361510000|2021-08-19 08:25:10|8813.9|8803.9|8813.1|8803.1|8814.1|8804.1|8811.6|8801.6|9
1629361520000|2021-08-19 08:25:20|8812.9|8802.9|8814.3|8804.3|8814.3|8804.3|8811.6|8801.6|9
1629361530000|2021-08-19 08:25:30|8814.5|8804.5|8814.5|8804.5|8814.5|8804.5|8814.5|8804.5|1
1629361540000|2021-08-19 08:25:40|8814.3|8804.3|8813.3|8803.3|8814.3|8804.3|8813.3|8803.3|6
1629361560000|2021-08-19 08:26:00|8813.1|8803.1|8813.1|8803.1|8813.1|8803.1|8813.1|8803.1|1
1629361570000|2021-08-19 08:26:10|8813.3|8803.3|8816.4|8806.4|8816.4|8806.4|8813.3|8803.3|7
1629361580000|2021-08-19 08:26:20|8816.1|8806.1|8815.9|8805.9|8816.4|8806.4|8815.9|8805.9|4
1629361590000|2021-08-19 08:26:30|8816.1|8806.1|8817.4|8807.4|8817.4|8807.4|8816.1|8806.1|4
1629361600000|2021-08-19 08:26:40|8817.3|8807.3|8814.4|8804.4|8818.8|8808.8|8814.3|8804.3|7
1629361610000|2021-08-19 08:26:50|8814.8|8804.8|8814.4|8804.4|8815|8805|8814.4|8804.4|4
1629361620000|2021-08-19 08:27:00|8814.1|8804.1|8814|8804|8814.4|8804.4|8814|8804|4
1629361630000|2021-08-19 08:27:10|8814.3|8804.3|8816.8|8806.8|8817.5|8807.5|8814.3|8804.3|10
1629361640000|2021-08-19 08:27:20|8817.1|8807.1|8818.6|8808.6|8819.1|8809.1|8817.1|8807.1|7
1629361650000|2021-08-19 08:27:30|8818.5|8808.5|8817.3|8807.3|8818.5|8808.5|8816.3|8806.3|9
1629361670000|2021-08-19 08:27:50|8817.5|8807.5|8817.4|8807.4|8817.5|8807.5|8817.4|8807.4|2
1629361680000|2021-08-19 08:28:00|8817.6|8807.6|8816.9|8806.9|8818.6|8808.6|8816.9|8806.9|9
1629361690000|2021-08-19 08:28:10|8817.6|8807.6|8819.3|8809.3|8819.6|8809.6|8817.6|8807.6|7
1629361700000|2021-08-19 08:28:20|8819|8809|8817.1|8807.1|8819.5|8809.5|8817.1|8807.1|8
1629361710000|2021-08-19 08:28:30|8817|8807|8817.4|8807.4|8817.4|8807.4|8817|8807|3
1629361720000|2021-08-19 08:28:40|8817.5|8807.5|8816.5|8806.5|8818.1|8808.1|8816.5|8806.5|9
1629361730000|2021-08-19 08:28:50|8816.6|8806.6|8818.4|8808.4|8818.4|8808.4|8816.6|8806.6|5
1629361740000|2021-08-19 08:29:00|8818.5|8808.5|8818.6|8808.6|8818.6|8808.6|8818.5|8808.5|2
1629361760000|2021-08-19 08:29:20|8818.8|8808.8|8822|8812|8822|8812|8818.8|8808.8|6
1629361770000|2021-08-19 08:29:30|8822.1|8812.1|8823.9|8813.9|8824.1|8814.1|8822.1|8812.1|7
1629361780000|2021-08-19 08:29:40|8824.4|8814.4|8824.8|8814.8|8825.3|8815.3|8824.4|8814.4|10
1629361790000|2021-08-19 08:29:50|8824.5|8814.5|8824.5|8814.5|8824.5|8814.5|8824.5|8814.5|1
1629361800000|2021-08-19 08:30:00|8824.8|8814.8|8815.1|8805.1|8824.8|8814.8|8815.1|8805.1|11
1629361810000|2021-08-19 08:30:10|8814.4|8804.4|8814.6|8804.6|8814.6|8804.6|8814|8804|4
1629361820000|2021-08-19 08:30:20|8814.3|8804.3|8814.4|8804.4|8815.3|8805.3|8814|8804|6
1629361830000|2021-08-19 08:30:30|8814.5|8804.5|8814.3|8804.3|8814.5|8804.5|8813.9|8803.9|6
1629361840000|2021-08-19 08:30:40|8814.4|8804.4|8814.3|8804.3|8814.4|8804.4|8814.3|8804.3|2
1629361850000|2021-08-19 08:30:50|8814.4|8804.4|8818.4|8808.4|8818.4|8808.4|8814.4|8804.4|4
1629361860000|2021-08-19 08:31:00|8818.5|8808.5|8819.9|8809.9|8821.8|8811.8|8818.5|8808.5|13
1629361870000|2021-08-19 08:31:10|8820.4|8810.4|8821.1|8811.1|8821.6|8811.6|8820.4|8810.4|4
1629361880000|2021-08-19 08:31:20|8821.3|8811.3|8822.8|8812.8|8822.8|8812.8|8821.3|8811.3|4
1629361890000|2021-08-19 08:31:30|8823|8813|8819.3|8809.3|8823.4|8813.4|8819.3|8809.3|7
1629361900000|2021-08-19 08:31:40|8818.6|8808.6|8818.4|8808.4|8818.6|8808.6|8818.1|8808.1|4
1629361910000|2021-08-19 08:31:50|8818.1|8808.1|8817|8807|8818.4|8808.4|8817|8807|5
1629361930000|2021-08-19 08:32:10|8816.8|8806.8|8813.3|8803.3|8817|8807|8813.3|8803.3|5
1629361940000|2021-08-19 08:32:20|8813.4|8803.4|8816.9|8806.9|8817.8|8807.8|8813.4|8803.4|11
1629361950000|2021-08-19 08:32:30|8816.8|8806.8|8816.8|8806.8|8816.8|8806.8|8816.5|8806.5|3
1629361960000|2021-08-19 08:32:40|8818.5|8808.5|8816.8|8806.8|8818.5|8808.5|8816.5|8806.5|9
1629361980000|2021-08-19 08:33:00|8817.8|8807.8|8820.6|8810.6|8821.4|8811.4|8817.8|8807.8|9
1629361990000|2021-08-19 08:33:10|8820.1|8810.1|8820.8|8810.8|8821.3|8811.3|8820.1|8810.1|4
1629362000000|2021-08-19 08:33:20|8820.4|8810.4|8817.5|8807.5|8820.4|8810.4|8816.8|8806.8|9
1629362010000|2021-08-19 08:33:30|8817.4|8807.4|8818.4|8808.4|8818.6|8808.6|8817.4|8807.4|7
1629362020000|2021-08-19 08:33:40|8818.6|8808.6|8821.1|8811.1|8821.1|8811.1|8818.6|8808.6|10
1629362030000|2021-08-19 08:33:50|8821.9|8811.9|8823.4|8813.4|8823.4|8813.4|8820.9|8810.9|5
1629362040000|2021-08-19 08:34:00|8823.8|8813.8|8824.1|8814.1|8824.1|8814.1|8823.3|8813.3|4
1629362050000|2021-08-19 08:34:10|8823.8|8813.8|8824.5|8814.5|8824.5|8814.5|8823.4|8813.4|7
1629362060000|2021-08-19 08:34:20|8824.6|8814.6|8828.6|8818.6|8828.6|8818.6|8824.6|8814.6|9
1629362070000|2021-08-19 08:34:30|8829.3|8819.3|8827.5|8817.5|8830.1|8820.1|8827.5|8817.5|7
1629362080000|2021-08-19 08:34:40|8827.8|8817.8|8827.3|8817.3|8827.9|8817.9|8827.1|8817.1|5
1629362090000|2021-08-19 08:34:50|8827|8817|8827.1|8817.1|8827.9|8817.9|8827|8817|6
1629362100000|2021-08-19 08:35:00|8827.3|8817.3|8827.1|8817.1|8827.9|8817.9|8827.1|8817.1|5
1629362110000|2021-08-19 08:35:10|8827.4|8817.4|8832.1|8822.1|8832.3|8822.3|8827.4|8817.4|6
1629362120000|2021-08-19 08:35:20|8832.4|8822.4|8835.9|8825.9|8836|8826|8832.4|8822.4|8
1629362130000|2021-08-19 08:35:30|8836.3|8826.3|8838.9|8828.9|8839.1|8829.1|8836.3|8826.3|14
1629362140000|2021-08-19 08:35:40|8840|8830|8842.1|8832.1|8842.1|8832.1|8840|8830|6
1629362150000|2021-08-19 08:35:50|8842.4|8832.4|8839.4|8829.4|8842.4|8832.4|8839.4|8829.4|4
1629362160000|2021-08-19 08:36:00|8838.9|8828.9|8837|8827|8838.9|8828.9|8837|8827|11
1629362170000|2021-08-19 08:36:10|8837.3|8827.3|8836.1|8826.1|8837.8|8827.8|8835.9|8825.9|8
1629362180000|2021-08-19 08:36:20|8836.3|8826.3|8833.1|8823.1|8836.3|8826.3|8833.1|8823.1|6
1629362190000|2021-08-19 08:36:30|8832.9|8822.9|8831|8821|8832.9|8822.9|8831|8821|6
1629362200000|2021-08-19 08:36:40|8831.1|8821.1|8835|8825|8836.4|8826.4|8830.8|8820.8|11
1629362210000|2021-08-19 08:36:50|8835.5|8825.5|8835.5|8825.5|8835.5|8825.5|8835.5|8825.5|1
1629362220000|2021-08-19 08:37:00|8836|8826|8836.9|8826.9|8836.9|8826.9|8835.8|8825.8|5
1629362230000|2021-08-19 08:37:10|8836.6|8826.6|8834.5|8824.5|8836.6|8826.6|8834.5|8824.5|4
1629362240000|2021-08-19 08:37:20|8834.3|8824.3|8832.4|8822.4|8834.3|8824.3|8832.4|8822.4|9
1629362250000|2021-08-19 08:37:30|8832.6|8822.6|8831.4|8821.4|8832.6|8822.6|8831.4|8821.4|6
1629362260000|2021-08-19 08:37:40|8831.3|8821.3|8831.1|8821.1|8831.3|8821.3|8830.6|8820.6|5
1629362270000|2021-08-19 08:37:50|8830.9|8820.9|8833.4|8823.4|8833.6|8823.6|8830.9|8820.9|8
1629362280000|2021-08-19 08:38:00|8833.6|8823.6|8836.3|8826.3|8838.8|8828.8|8833.6|8823.6|12
1629362290000|2021-08-19 08:38:10|8836.5|8826.5|8830.8|8820.8|8836.5|8826.5|8828.3|8818.3|10
1629362300000|2021-08-19 08:38:20|8831.1|8821.1|8831.1|8821.1|8831.1|8821.1|8830.9|8820.9|3
1629362310000|2021-08-19 08:38:30|8830.9|8820.9|8829|8819|8830.9|8820.9|8829|8819|3
1629362320000|2021-08-19 08:38:40|8828.9|8818.9|8827.1|8817.1|8828.9|8818.9|8827.1|8817.1|8
1629362330000|2021-08-19 08:38:50|8825.1|8815.1|8821.9|8811.9|8825.1|8815.1|8821.8|8811.8|10
1629362340000|2021-08-19 08:39:00|8820.6|8810.6|8826|8816|8826|8816|8820.6|8810.6|11
1629362350000|2021-08-19 08:39:10|8826.5|8816.5|8828.6|8818.6|8828.6|8818.6|8826.3|8816.3|11
1629362360000|2021-08-19 08:39:20|8829.5|8819.5|8835.5|8825.5|8835.5|8825.5|8829.5|8819.5|11
1629362370000|2021-08-19 08:39:30|8835.3|8825.3|8839.8|8829.8|8840.3|8830.3|8835.3|8825.3|11
1629362380000|2021-08-19 08:39:40|8839.4|8829.4|8838.4|8828.4|8841|8831|8838.4|8828.4|10
1629362390000|2021-08-19 08:39:50|8838.8|8828.8|8840|8830|8840|8830|8838.4|8828.4|6
1629362400000|2021-08-19 08:40:00|8840.4|8830.4|8853.1|8843.1|8855.3|8845.3|8840.4|8830.4|19
1629362410000|2021-08-19 08:40:10|8852.5|8842.5|8845.9|8835.9|8852.6|8842.6|8845.6|8835.6|13
1629362420000|2021-08-19 08:40:20|8846.5|8836.5|8839.1|8829.1|8846.5|8836.5|8839|8829|8
1629362430000|2021-08-19 08:40:30|8839.8|8829.8|8839.3|8829.3|8839.8|8829.8|8838.6|8828.6|9
1629362440000|2021-08-19 08:40:40|8839|8829|8840|8830|8840|8830|8839|8829|5
1629362450000|2021-08-19 08:40:50|8839.3|8829.3|8840|8830|8840.1|8830.1|8839.3|8829.3|3
1629362460000|2021-08-19 08:41:00|8839.4|8829.4|8843.9|8833.9|8844.6|8834.6|8837.8|8827.8|13
1629362470000|2021-08-19 08:41:10|8843.8|8833.8|8836.3|8826.3|8844|8834|8836.3|8826.3|13
1629362480000|2021-08-19 08:41:20|8836.5|8826.5|8834.3|8824.3|8836.5|8826.5|8831.5|8821.5|13
1629362490000|2021-08-19 08:41:30|8834|8824|8831.4|8821.4|8834|8824|8830.1|8820.1|7
1629362500000|2021-08-19 08:41:40|8831.3|8821.3|8832.9|8822.9|8832.9|8822.9|8830.5|8820.5|7
1629362510000|2021-08-19 08:41:50|8832.8|8822.8|8837.1|8827.1|8838.4|8828.4|8832.8|8822.8|17
1629362520000|2021-08-19 08:42:00|8837.6|8827.6|8836.4|8826.4|8837.8|8827.8|8833.6|8823.6|20
1629362530000|2021-08-19 08:42:10|8836.1|8826.1|8835.8|8825.8|8836.1|8826.1|8834.1|8824.1|7
1629362540000|2021-08-19 08:42:20|8836|8826|8836.5|8826.5|8836.8|8826.8|8836|8826|6
1629362550000|2021-08-19 08:42:30|8836.4|8826.4|8840.5|8830.5|8841|8831|8836.4|8826.4|5
1629362560000|2021-08-19 08:42:40|8838.3|8828.3|8840.5|8830.5|8841.6|8831.6|8838.3|8828.3|13
1629362570000|2021-08-19 08:42:50|8840.8|8830.8|8840.6|8830.6|8840.8|8830.8|8840.4|8830.4|3
1629362580000|2021-08-19 08:43:00|8840.8|8830.8|8841.8|8831.8|8842|8832|8840.8|8830.8|3
1629362590000|2021-08-19 08:43:10|8842.5|8832.5|8846.3|8836.3|8848.6|8838.6|8842.5|8832.5|12
1629362600000|2021-08-19 08:43:20|8846.5|8836.5|8848.3|8838.3|8849.5|8839.5|8846.5|8836.5|7
1629362610000|2021-08-19 08:43:30|8848.4|8838.4|8848.3|8838.3|8848.5|8838.5|8847.1|8837.1|7
1629362620000|2021-08-19 08:43:40|8849.1|8839.1|8848.1|8838.1|8849.1|8839.1|8847.3|8837.3|8
1629362630000|2021-08-19 08:43:50|8847.4|8837.4|8849.8|8839.8|8850.4|8840.4|8847.4|8837.4|9
1629362640000|2021-08-19 08:44:00|8847.6|8837.6|8849.8|8839.8|8849.9|8839.9|8847.6|8837.6|3
1629362650000|2021-08-19 08:44:10|8850|8840|8848.8|8838.8|8851.5|8841.5|8848.8|8838.8|7
1629362660000|2021-08-19 08:44:20|8849.9|8839.9|8851.3|8841.3|8851.3|8841.3|8849.9|8839.9|6
1629362670000|2021-08-19 08:44:30|8851.4|8841.4|8851.3|8841.3|8853.9|8843.9|8851.3|8841.3|11
1629362680000|2021-08-19 08:44:40|8850.6|8840.6|8850.8|8840.8|8851.8|8841.8|8850|8840|9
1629362690000|2021-08-19 08:44:50|8851|8841|8850.8|8840.8|8851.4|8841.4|8850.8|8840.8|6
1629362700000|2021-08-19 08:45:00|8851|8841|8853.5|8843.5|8853.8|8843.8|8851|8841|6
1629362710000|2021-08-19 08:45:10|8853.9|8843.9|8850.8|8840.8|8853.9|8843.9|8850.8|8840.8|10
1629362720000|2021-08-19 08:45:20|8852.3|8842.3|8854.4|8844.4|8854.6|8844.6|8852.3|8842.3|7
1629362730000|2021-08-19 08:45:30|8853|8843|8852.1|8842.1|8853|8843|8852.1|8842.1|2
1629362740000|2021-08-19 08:45:40|8852|8842|8852|8842|8852|8842|8851.8|8841.8|3
1629362750000|2021-08-19 08:45:50|8851.6|8841.6|8849.8|8839.8|8851.6|8841.6|8849.8|8839.8|2
1629362760000|2021-08-19 08:46:00|8849|8839|8851.5|8841.5|8851.5|8841.5|8847.4|8837.4|6
1629362770000|2021-08-19 08:46:10|8851.6|8841.6|8848.9|8838.9|8851.6|8841.6|8848.9|8838.9|7
1629362780000|2021-08-19 08:46:20|8848.8|8838.8|8847.5|8837.5|8848.8|8838.8|8847.5|8837.5|13
1629362790000|2021-08-19 08:46:30|8847.8|8837.8|8845.3|8835.3|8847.8|8837.8|8845.3|8835.3|10
1629362800000|2021-08-19 08:46:40|8844.4|8834.4|8841.9|8831.9|8847|8837|8841.9|8831.9|12
1629362810000|2021-08-19 08:46:50|8842|8832|8842.3|8832.3|8843.1|8833.1|8842|8832|9
1629362820000|2021-08-19 08:47:00|8842.4|8832.4|8844.4|8834.4|8844.4|8834.4|8842.4|8832.4|4
1629362830000|2021-08-19 08:47:10|8844.8|8834.8|8842.1|8832.1|8844.8|8834.8|8841.8|8831.8|11
1629362840000|2021-08-19 08:47:20|8841.4|8831.4|8840.1|8830.1|8842.1|8832.1|8840.1|8830.1|14
1629362850000|2021-08-19 08:47:30|8840.5|8830.5|8842.4|8832.4|8844.3|8834.3|8840.5|8830.5|10
1629362860000|2021-08-19 08:47:40|8842|8832|8842|8832|8842.6|8832.6|8842|8832|5
1629362870000|2021-08-19 08:47:50|8841.5|8831.5|8840.3|8830.3|8841.5|8831.5|8840|8830|11
1629362880000|2021-08-19 08:48:00|8840.1|8830.1|8841|8831|8841|8831|8840.1|8830.1|5
1629362890000|2021-08-19 08:48:10|8841.1|8831.1|8843|8833|8844.4|8834.4|8841.1|8831.1|9
1629362900000|2021-08-19 08:48:20|8843.3|8833.3|8843.8|8833.8|8843.8|8833.8|8843.3|8833.3|2
1629362910000|2021-08-19 08:48:30|8843.6|8833.6|8843.6|8833.6|8843.6|8833.6|8843.6|8833.6|1
1629362920000|2021-08-19 08:48:40|8843.5|8833.5|8842.1|8832.1|8843.5|8833.5|8842.1|8832.1|4
1629362940000|2021-08-19 08:49:00|8843|8833|8841.4|8831.4|8843|8833|8841.4|8831.4|4
1629362950000|2021-08-19 08:49:10|8842|8832|8844.5|8834.5|8844.5|8834.5|8842|8832|4
1629362960000|2021-08-19 08:49:20|8845.4|8835.4|8846.1|8836.1|8846.1|8836.1|8845.4|8835.4|2
1629362970000|2021-08-19 08:49:30|8845.9|8835.9|8844.6|8834.6|8845.9|8835.9|8844.6|8834.6|2
1629362990000|2021-08-19 08:49:50|8844.5|8834.5|8841.3|8831.3|8844.5|8834.5|8841.3|8831.3|2
1629363000000|2021-08-19 08:50:00|8840.6|8830.6|8838.3|8828.3|8840.6|8830.6|8837.8|8827.8|13
1629363010000|2021-08-19 08:50:10|8838|8828|8837.8|8827.8|8838.3|8828.3|8837.8|8827.8|3
1629363020000|2021-08-19 08:50:20|8837.3|8827.3|8834.9|8824.9|8837.5|8827.5|8834.9|8824.9|5
1629363030000|2021-08-19 08:50:30|8834.6|8824.6|8836|8826|8836|8826|8834.4|8824.4|3
1629363040000|2021-08-19 08:50:40|8835.8|8825.8|8836.1|8826.1|8836.1|8826.1|8834.5|8824.5|5
1629363050000|2021-08-19 08:50:50|8836|8826|8836.1|8826.1|8836.1|8826.1|8836|8826|2
1629363070000|2021-08-19 08:51:10|8836|8826|8834.1|8824.1|8836|8826|8834.1|8824.1|2
1629363080000|2021-08-19 08:51:20|8834.4|8824.4|8831.6|8821.6|8834.4|8824.4|8831.6|8821.6|5
1629363090000|2021-08-19 08:51:30|8831.9|8821.9|8831.5|8821.5|8831.9|8821.9|8830.6|8820.6|5
1629363100000|2021-08-19 08:51:40|8831.3|8821.3|8830.8|8820.8|8831.3|8821.3|8829.8|8819.8|8
1629363110000|2021-08-19 08:51:50|8831|8821|8830.6|8820.6|8831|8821|8830.6|8820.6|3
1629363120000|2021-08-19 08:52:00|8830.5|8820.5|8827.6|8817.6|8830.5|8820.5|8827.5|8817.5|13
1629363140000|2021-08-19 08:52:20|8828.9|8818.9|8828.8|8818.8|8829.8|8819.8|8828.5|8818.5|9
1629363150000|2021-08-19 08:52:30|8828.5|8818.5|8828.6|8818.6|8829.6|8819.6|8827.4|8817.4|16
1629363160000|2021-08-19 08:52:40|8828|8818|8827|8817|8828|8818|8827|8817|6
1629363170000|2021-08-19 08:52:50|8827.3|8817.3|8829.1|8819.1|8829.1|8819.1|8827.3|8817.3|4
1629363180000|2021-08-19 08:53:00|8829|8819|8829.1|8819.1|8829.1|8819.1|8829|8819|2
1629363190000|2021-08-19 08:53:10|8828.8|8818.8|8829.1|8819.1|8829.1|8819.1|8828.8|8818.8|2
1629363210000|2021-08-19 08:53:30|8829.4|8819.4|8829|8819|8829.4|8819.4|8829|8819|2
1629363220000|2021-08-19 08:53:40|8829.4|8819.4|8831|8821|8833|8823|8829.1|8819.1|5
1629363230000|2021-08-19 08:53:50|8830.8|8820.8|8829.9|8819.9|8831|8821|8829.9|8819.9|7
1629363240000|2021-08-19 08:54:00|8829.6|8819.6|8831.8|8821.8|8831.8|8821.8|8829.6|8819.6|15
1629363250000|2021-08-19 08:54:10|8831.6|8821.6|8836.9|8826.9|8836.9|8826.9|8831.3|8821.3|10
1629363260000|2021-08-19 08:54:20|8837.4|8827.4|8837.4|8827.4|8837.4|8827.4|8837.4|8827.4|1
1629363270000|2021-08-19 08:54:30|8837.6|8827.6|8837.6|8827.6|8837.9|8827.9|8837.6|8827.6|3
1629363280000|2021-08-19 08:54:40|8837.8|8827.8|8838.6|8828.6|8839.3|8829.3|8837.8|8827.8|9
1629363290000|2021-08-19 08:54:50|8838.5|8828.5|8837.9|8827.9|8838.5|8828.5|8837.9|8827.9|2
1629363300000|2021-08-19 08:55:00|8837.8|8827.8|8836.8|8826.8|8837.8|8827.8|8836.6|8826.6|4
1629363310000|2021-08-19 08:55:10|8836.1|8826.1|8830.1|8820.1|8836.1|8826.1|8830.1|8820.1|9
1629363320000|2021-08-19 08:55:20|8829.9|8819.9|8827.3|8817.3|8829.9|8819.9|8827.3|8817.3|2
1629363330000|2021-08-19 08:55:30|8827.4|8817.4|8825.4|8815.4|8827.9|8817.9|8825.4|8815.4|8
1629363340000|2021-08-19 08:55:40|8825.1|8815.1|8818.3|8808.3|8825.4|8815.4|8818.3|8808.3|13
1629363350000|2021-08-19 08:55:50|8818|8808|8817|8807|8818|8808|8816.4|8806.4|11
1629363360000|2021-08-19 08:56:00|8817.3|8807.3|8818.8|8808.8|8820.4|8810.4|8817.3|8807.3|12
1629363370000|2021-08-19 08:56:10|8819|8809|8811.1|8801.1|8820.6|8810.6|8809.8|8799.8|20
1629363380000|2021-08-19 08:56:20|8811.4|8801.4|8816.3|8806.3|8817.4|8807.4|8811.4|8801.4|14
1629363390000|2021-08-19 08:56:30|8815.8|8805.8|8815.6|8805.6|8817.9|8807.9|8815.3|8805.3|14
1629363410000|2021-08-19 08:56:50|8815.5|8805.5|8818.4|8808.4|8819.1|8809.1|8812.4|8802.4|15
1629363420000|2021-08-19 08:57:00|8818.6|8808.6|8818|8808|8824.5|8814.5|8817.9|8807.9|16
1629363430000|2021-08-19 08:57:10|8817.4|8807.4|8812.5|8802.5|8817.4|8807.4|8812.4|8802.4|6
1629363440000|2021-08-19 08:57:20|8812.4|8802.4|8811.6|8801.6|8812.4|8802.4|8809.8|8799.8|7
1629363450000|2021-08-19 08:57:30|8811.3|8801.3|8812.4|8802.4|8812.8|8802.8|8811.3|8801.3|5
1629363460000|2021-08-19 08:57:40|8811.9|8801.9|8812.3|8802.3|8813.1|8803.1|8811.6|8801.6|8
1629363470000|2021-08-19 08:57:50|8812.8|8802.8|8811.9|8801.9|8812.8|8802.8|8810.5|8800.5|15
1629363480000|2021-08-19 08:58:00|8812.1|8802.1|8810.9|8800.9|8812.1|8802.1|8810.9|8800.9|3
1629363490000|2021-08-19 08:58:10|8811.4|8801.4|8810.5|8800.5|8811.9|8801.9|8810.5|8800.5|8
1629363500000|2021-08-19 08:58:20|8810|8800|8811.8|8801.8|8811.8|8801.8|8810|8800|8
1629363510000|2021-08-19 08:58:30|8811.9|8801.9|8806.3|8796.3|8812.1|8802.1|8806|8796|15
1629363520000|2021-08-19 08:58:40|8807.1|8797.1|8808.8|8798.8|8808.8|8798.8|8807.1|8797.1|10
1629363530000|2021-08-19 08:58:50|8808.6|8798.6|8808.1|8798.1|8808.6|8798.6|8807.4|8797.4|6
1629363540000|2021-08-19 08:59:00|8808.6|8798.6|8809.9|8799.9|8810.6|8800.6|8808.6|8798.6|6
1629363550000|2021-08-19 08:59:10|8810.3|8800.3|8808|8798|8810.3|8800.3|8806.4|8796.4|12
1629363560000|2021-08-19 08:59:20|8808.4|8798.4|8798.9|8788.9|8808.4|8798.4|8798.9|8788.9|13
1629363570000|2021-08-19 08:59:30|8800.3|8790.3|8800|8790|8801.3|8791.3|8798.8|8788.8|8
1629363580000|2021-08-19 08:59:40|8801|8791|8801.3|8791.3|8801.3|8791.3|8800.5|8790.5|6
1629363590000|2021-08-19 08:59:50|8801|8791|8801|8791|8801.3|8791.3|8800.5|8790.5|8
1629363600000|2021-08-19 09:00:00|8801.5|8791.5|8802.6|8792.6|8803.8|8793.8|8801|8791|9
1629363610000|2021-08-19 09:00:10|8802.1|8792.1|8801.4|8791.4|8802.1|8792.1|8801.4|8791.4|5
1629363620000|2021-08-19 09:00:20|8801.1|8791.1|8798.3|8788.3|8801.9|8791.9|8798.3|8788.3|10
1629363630000|2021-08-19 09:00:30|8797.9|8787.9|8799.1|8789.1|8799.4|8789.4|8796.4|8786.4|9
1629363640000|2021-08-19 09:00:40|8798.6|8788.6|8799.9|8789.9|8799.9|8789.9|8798.6|8788.6|8
1629363650000|2021-08-19 09:00:50|8796.9|8786.9|8794.6|8784.6|8796.9|8786.9|8791|8781|10
1629363660000|2021-08-19 09:01:00|8795.4|8785.4|8799|8789|8799|8789|8795.4|8785.4|7
1629363670000|2021-08-19 09:01:10|8798.4|8788.4|8799.9|8789.9|8799.9|8789.9|8798|8788|5
1629363680000|2021-08-19 09:01:20|8800.6|8790.6|8797|8787|8800.6|8790.6|8796.9|8786.9|6
1629363690000|2021-08-19 09:01:30|8797.3|8787.3|8797.8|8787.8|8798|8788|8797.3|8787.3|8
1629363700000|2021-08-19 09:01:40|8797.5|8787.5|8798.6|8788.6|8798.6|8788.6|8797|8787|8
1629363710000|2021-08-19 09:01:50|8798.5|8788.5|8797.9|8787.9|8799.4|8789.4|8797.8|8787.8|12
1629363720000|2021-08-19 09:02:00|8797.5|8787.5|8796.6|8786.6|8797.5|8787.5|8795.4|8785.4|7
1629363730000|2021-08-19 09:02:10|8796.4|8786.4|8798.9|8788.9|8798.9|8788.9|8796.4|8786.4|5
1629363740000|2021-08-19 09:02:20|8799.1|8789.1|8798.1|8788.1|8799.4|8789.4|8798.1|8788.1|6
1629363750000|2021-08-19 09:02:30|8796.5|8786.5|8796.8|8786.8|8797.4|8787.4|8795.9|8785.9|8
1629363760000|2021-08-19 09:02:40|8797|8787|8797.5|8787.5|8797.5|8787.5|8797|8787|4
1629363770000|2021-08-19 09:02:50|8798.9|8788.9|8794.4|8784.4|8799.8|8789.8|8791.9|8781.9|13
1629363780000|2021-08-19 09:03:00|8794.3|8784.3|8792.3|8782.3|8794.4|8784.4|8792|8782|9
1629363790000|2021-08-19 09:03:10|8792.9|8782.9|8794.6|8784.6|8795.1|8785.1|8792.9|8782.9|10
1629363800000|2021-08-19 09:03:20|8793.3|8783.3|8792.4|8782.4|8793.3|8783.3|8792.4|8782.4|5
1629363810000|2021-08-19 09:03:30|8792.6|8782.6|8793.4|8783.4|8793.6|8783.6|8792.6|8782.6|8
1629363820000|2021-08-19 09:03:40|8793.6|8783.6|8788.9|8778.9|8794.1|8784.1|8788.9|8778.9|11
1629363830000|2021-08-19 09:03:50|8788.6|8778.6|8788.9|8778.9|8789|8779|8788.4|8778.4|10
1629363840000|2021-08-19 09:04:00|8788.6|8778.6|8790.8|8780.8|8790.8|8780.8|8788.1|8778.1|7
1629363850000|2021-08-19 09:04:10|8790.6|8780.6|8787.9|8777.9|8790.8|8780.8|8786.8|8776.8|11
1629363860000|2021-08-19 09:04:20|8788.1|8778.1|8787|8777|8788.1|8778.1|8787|8777|2
1629363870000|2021-08-19 09:04:30|8788.3|8778.3|8788.3|8778.3|8788.3|8778.3|8788.1|8778.1|3
1629363880000|2021-08-19 09:04:40|8788.1|8778.1|8786.9|8776.9|8788.1|8778.1|8786.9|8776.9|4
1629363890000|2021-08-19 09:04:50|8785.6|8775.6|8784.6|8774.6|8785.6|8775.6|8784.6|8774.6|2
1629363900000|2021-08-19 09:05:00|8784.9|8774.9|8782.1|8772.1|8784.9|8774.9|8780.8|8770.8|9
1629363910000|2021-08-19 09:05:10|8781.9|8771.9|8779.9|8769.9|8781.9|8771.9|8779.9|8769.9|7
1629363920000|2021-08-19 09:05:20|8779.6|8769.6|8777.6|8767.6|8779.6|8769.6|8777.6|8767.6|6
1629363930000|2021-08-19 09:05:30|8778.5|8768.5|8778|8768|8779|8769|8776.4|8766.4|13
1629363950000|2021-08-19 09:05:50|8777.8|8767.8|8778.1|8768.1|8778.6|8768.6|8777.5|8767.5|7
1629363960000|2021-08-19 09:06:00|8779.4|8769.4|8781.9|8771.9|8782.4|8772.4|8779.4|8769.4|8
1629363970000|2021-08-19 09:06:10|8782.1|8772.1|8781|8771|8782.1|8772.1|8781|8771|9
1629363980000|2021-08-19 09:06:20|8780.4|8770.4|8777.9|8767.9|8780.4|8770.4|8777.9|8767.9|7
1629363990000|2021-08-19 09:06:30|8778.1|8768.1|8778.1|8768.1|8778.1|8768.1|8777.9|8767.9|3
1629364000000|2021-08-19 09:06:40|8777.9|8767.9|8771.9|8761.9|8777.9|8767.9|8769.6|8759.6|16
1629364010000|2021-08-19 09:06:50|8772.1|8762.1|8777.6|8767.6|8777.6|8767.6|8771.9|8761.9|11
1629364020000|2021-08-19 09:07:00|8777.9|8767.9|8777.6|8767.6|8777.9|8767.9|8776.6|8766.6|7
1629364030000|2021-08-19 09:07:10|8777.4|8767.4|8775.9|8765.9|8777.9|8767.9|8775.9|8765.9|10
1629364040000|2021-08-19 09:07:20|8775.5|8765.5|8771.6|8761.6|8775.5|8765.5|8771.4|8761.4|5
1629364050000|2021-08-19 09:07:30|8771.8|8761.8|8770.9|8760.9|8772.3|8762.3|8770.9|8760.9|9
1629364060000|2021-08-19 09:07:40|8771|8761|8773.9|8763.9|8773.9|8763.9|8771|8761|6
1629364070000|2021-08-19 09:07:50|8774.3|8764.3|8774.9|8764.9|8775.8|8765.8|8773.5|8763.5|8
1629364080000|2021-08-19 09:08:00|8774.6|8764.6|8768.1|8758.1|8774.6|8764.6|8768.1|8758.1|6
1629364090000|2021-08-19 09:08:10|8767.8|8757.8|8769.3|8759.3|8769.3|8759.3|8764.6|8754.6|15
1629364100000|2021-08-19 09:08:20|8769.6|8759.6|8772.3|8762.3|8774.3|8764.3|8769.6|8759.6|17
1629364110000|2021-08-19 09:08:30|8772.1|8762.1|8773|8763|8773.3|8763.3|8772.1|8762.1|6
1629364120000|2021-08-19 09:08:40|8773.3|8763.3|8780.5|8770.5|8780.5|8770.5|8773.3|8763.3|12
1629364130000|2021-08-19 09:08:50|8780.8|8770.8|8781.5|8771.5|8781.6|8771.6|8780.8|8770.8|8
1629364140000|2021-08-19 09:09:00|8781.4|8771.4|8784.6|8774.6|8784.6|8774.6|8781.4|8771.4|5
1629364150000|2021-08-19 09:09:10|8784.8|8774.8|8787|8777|8787|8777|8784.8|8774.8|6
1629364160000|2021-08-19 09:09:20|8787.4|8777.4|8793|8783|8793|8783|8787.4|8777.4|7
1629364170000|2021-08-19 09:09:30|8791.9|8781.9|8790|8780|8791.9|8781.9|8790|8780|7
1629364180000|2021-08-19 09:09:40|8789.8|8779.8|8792.6|8782.6|8793.3|8783.3|8788.5|8778.5|17
1629364190000|2021-08-19 09:09:50|8792.8|8782.8|8793.5|8783.5|8793.8|8783.8|8792.4|8782.4|10
1629364200000|2021-08-19 09:10:00|8793.8|8783.8|8787.3|8777.3|8793.8|8783.8|8787.3|8777.3|9
1629364210000|2021-08-19 09:10:10|8788|8778|8792.8|8782.8|8792.8|8782.8|8788|8778|5
1629364220000|2021-08-19 09:10:20|8792.5|8782.5|8790.9|8780.9|8792.8|8782.8|8790.9|8780.9|11
1629364230000|2021-08-19 09:10:30|8791.1|8781.1|8789|8779|8791.4|8781.4|8788.3|8778.3|7
1629364240000|2021-08-19 09:10:40|8789.3|8779.3|8791.1|8781.1|8791.1|8781.1|8789.3|8779.3|5
1629364250000|2021-08-19 09:10:50|8791.4|8781.4|8792.5|8782.5|8793.4|8783.4|8791.3|8781.3|8
1629364260000|2021-08-19 09:11:00|8792.1|8782.1|8789.6|8779.6|8792.1|8782.1|8789.6|8779.6|8
1629364270000|2021-08-19 09:11:10|8789.8|8779.8|8789.6|8779.6|8790|8780|8789.6|8779.6|4
1629364280000|2021-08-19 09:11:20|8790|8780|8790.4|8780.4|8791.1|8781.1|8790|8780|5
1629364290000|2021-08-19 09:11:30|8790.6|8780.6|8791.5|8781.5|8791.5|8781.5|8790.6|8780.6|4
1629364300000|2021-08-19 09:11:40|8792.1|8782.1|8792|8782|8792.4|8782.4|8791.9|8781.9|8
1629364310000|2021-08-19 09:11:50|8791.9|8781.9|8793.9|8783.9|8793.9|8783.9|8791.6|8781.6|8
1629364320000|2021-08-19 09:12:00|8793.6|8783.6|8793.9|8783.9|8793.9|8783.9|8793.6|8783.6|4
1629364330000|2021-08-19 09:12:10|8794.1|8784.1|8795.9|8785.9|8797.1|8787.1|8794.1|8784.1|5
1629364350000|2021-08-19 09:12:30|8796.4|8786.4|8801.4|8791.4|8801.8|8791.8|8796.4|8786.4|13
1629364360000|2021-08-19 09:12:40|8801.6|8791.6|8801.4|8791.4|8801.8|8791.8|8801.4|8791.4|7
1629364370000|2021-08-19 09:12:50|8801.3|8791.3|8797.5|8787.5|8801.3|8791.3|8797.4|8787.4|5
1629364380000|2021-08-19 09:13:00|8797.3|8787.3|8795.5|8785.5|8797.3|8787.3|8795.3|8785.3|6
1629364390000|2021-08-19 09:13:10|8796|8786|8796|8786|8796.6|8786.6|8795.5|8785.5|6
1629364400000|2021-08-19 09:13:20|8795.8|8785.8|8794.9|8784.9|8795.8|8785.8|8794.9|8784.9|4
1629364410000|2021-08-19 09:13:30|8794.5|8784.5|8796.6|8786.6|8797.6|8787.6|8794|8784|16
1629364420000|2021-08-19 09:13:40|8795.4|8785.4|8794.8|8784.8|8795.4|8785.4|8792.6|8782.6|9
1629364430000|2021-08-19 09:13:50|8795|8785|8795.5|8785.5|8796|8786|8795|8785|12
1629364440000|2021-08-19 09:14:00|8795.9|8785.9|8793.5|8783.5|8795.9|8785.9|8793.5|8783.5|6
1629364450000|2021-08-19 09:14:10|8793.3|8783.3|8793.3|8783.3|8793.3|8783.3|8793.3|8783.3|1
1629364460000|2021-08-19 09:14:20|8793|8783|8793.3|8783.3|8793.3|8783.3|8793|8783|2
1629364470000|2021-08-19 09:14:30|8793|8783|8793.3|8783.3|8793.3|8783.3|8793|8783|2
1629364480000|2021-08-19 09:14:40|8793|8783|8793.5|8783.5|8793.5|8783.5|8793|8783|2
1629364490000|2021-08-19 09:14:50|8793.1|8783.1|8792.6|8782.6|8794|8784|8792.6|8782.6|10
1629364500000|2021-08-19 09:15:00|8792.9|8782.9|8792.9|8782.9|8793|8783|8792.9|8782.9|3
1629364510000|2021-08-19 09:15:10|8792.5|8782.5|8789.5|8779.5|8792.5|8782.5|8789.4|8779.4|6
1629364520000|2021-08-19 09:15:20|8789.4|8779.4|8789.5|8779.5|8789.5|8779.5|8789.4|8779.4|2
1629364530000|2021-08-19 09:15:30|8789.4|8779.4|8789.5|8779.5|8789.5|8779.5|8789.4|8779.4|2
1629364550000|2021-08-19 09:15:50|8789|8779|8788.5|8778.5|8789|8779|8788.5|8778.5|3
1629364560000|2021-08-19 09:16:00|8788.8|8778.8|8788.6|8778.6|8788.8|8778.8|8788.6|8778.6|2
1629364570000|2021-08-19 09:16:10|8788.5|8778.5|8789.1|8779.1|8789.1|8779.1|8788.5|8778.5|3
1629364580000|2021-08-19 09:16:20|8788.9|8778.9|8788.8|8778.8|8788.9|8778.9|8788.8|8778.8|2
1629364590000|2021-08-19 09:16:30|8788.1|8778.1|8788.8|8778.8|8788.9|8778.9|8788.1|8778.1|3
1629364600000|2021-08-19 09:16:40|8788.9|8778.9|8789.4|8779.4|8789.9|8779.9|8788.9|8778.9|5
1629364610000|2021-08-19 09:16:50|8788.8|8778.8|8787.5|8777.5|8788.8|8778.8|8787.5|8777.5|3
1629364620000|2021-08-19 09:17:00|8787.3|8777.3|8777.5|8767.5|8787.3|8777.3|8777.5|8767.5|2
1629364630000|2021-08-19 09:17:10|8777.3|8767.3|8776.8|8766.8|8777.3|8767.3|8774.6|8764.6|9
1629364640000|2021-08-19 09:17:20|8777.4|8767.4|8778.4|8768.4|8778.6|8768.6|8777.4|8767.4|4
1629364650000|2021-08-19 09:17:30|8778|8768|8778.9|8768.9|8778.9|8768.9|8777.5|8767.5|5
1629364670000|2021-08-19 09:17:50|8778.6|8768.6|8778.4|8768.4|8778.6|8768.6|8778.4|8768.4|2
1629364680000|2021-08-19 09:18:00|8777.9|8767.9|8777.3|8767.3|8777.9|8767.9|8777.3|8767.3|4
1629364690000|2021-08-19 09:18:10|8778.3|8768.3|8780.5|8770.5|8781|8771|8778.3|8768.3|6
1629364700000|2021-08-19 09:18:20|8780.9|8770.9|8784.8|8774.8|8785.4|8775.4|8780.5|8770.5|13
1629364710000|2021-08-19 09:18:30|8785.5|8775.5|8786|8776|8786.1|8776.1|8785.3|8775.3|9
1629364720000|2021-08-19 09:18:40|8786.1|8776.1|8792.8|8782.8|8792.8|8782.8|8785.9|8775.9|9
1629364730000|2021-08-19 09:18:50|8793.3|8783.3|8795.4|8785.4|8795.5|8785.5|8793.3|8783.3|5
1629364740000|2021-08-19 09:19:00|8795|8785|8789.9|8779.9|8795.9|8785.9|8788.3|8778.3|14
1629364750000|2021-08-19 09:19:10|8790.4|8780.4|8787.3|8777.3|8790.4|8780.4|8782.8|8772.8|13
1629364760000|2021-08-19 09:19:20|8787.1|8777.1|8789.4|8779.4|8789.4|8779.4|8787.1|8777.1|10
1629364770000|2021-08-19 09:19:30|8789.5|8779.5|8791.8|8781.8|8792.3|8782.3|8789.4|8779.4|12
1629364780000|2021-08-19 09:19:40|8792.4|8782.4|8791.6|8781.6|8793.3|8783.3|8789.8|8779.8|14
1629364790000|2021-08-19 09:19:50|8792.3|8782.3|8792.4|8782.4|8792.5|8782.5|8792.3|8782.3|3
1629364800000|2021-08-19 09:20:00|8792.1|8782.1|8788.5|8778.5|8792.4|8782.4|8788.5|8778.5|9
1629364810000|2021-08-19 09:20:10|8788.3|8778.3|8790.3|8780.3|8790.3|8780.3|8787.9|8777.9|5
1629364820000|2021-08-19 09:20:20|8790.4|8780.4|8793|8783|8793|8783|8790.4|8780.4|11
1629364830000|2021-08-19 09:20:30|8792.8|8782.8|8793.6|8783.6|8794.1|8784.1|8792.8|8782.8|8
1629364840000|2021-08-19 09:20:40|8793.1|8783.1|8793.1|8783.1|8793.6|8783.6|8792.6|8782.6|5
1629364850000|2021-08-19 09:20:50|8792.8|8782.8|8792.3|8782.3|8792.8|8782.8|8792.3|8782.3|2
1629364860000|2021-08-19 09:21:00|8792.8|8782.8|8793.5|8783.5|8793.6|8783.6|8791.5|8781.5|17
1629364870000|2021-08-19 09:21:10|8793.6|8783.6|8794.5|8784.5|8795|8785|8793.6|8783.6|6
1629364880000|2021-08-19 09:21:20|8794.3|8784.3|8796.1|8786.1|8796.1|8786.1|8793.6|8783.6|6
1629364890000|2021-08-19 09:21:30|8796.3|8786.3|8799.3|8789.3|8799.3|8789.3|8796.3|8786.3|7
1629364900000|2021-08-19 09:21:40|8799.1|8789.1|8799.5|8789.5|8799.5|8789.5|8797.1|8787.1|11
1629364910000|2021-08-19 09:21:50|8799.4|8789.4|8799.3|8789.3|8800.9|8790.9|8799.3|8789.3|7
1629364920000|2021-08-19 09:22:00|8798.9|8788.9|8797.4|8787.4|8798.9|8788.9|8796.1|8786.1|10
1629364930000|2021-08-19 09:22:10|8797.5|8787.5|8797.3|8787.3|8798.5|8788.5|8797|8787|8
1629364940000|2021-08-19 09:22:20|8796.3|8786.3|8796.8|8786.8|8797|8787|8795.9|8785.9|4
1629364950000|2021-08-19 09:22:30|8797|8787|8796.8|8786.8|8797|8787|8796.8|8786.8|2
1629364960000|2021-08-19 09:22:40|8796.6|8786.6|8796.6|8786.6|8796.6|8786.6|8796.6|8786.6|1
1629364970000|2021-08-19 09:22:50|8797|8787|8797.3|8787.3|8797.8|8787.8|8797|8787|6
1629364980000|2021-08-19 09:23:00|8797|8787|8796.8|8786.8|8797|8787|8794.5|8784.5|8
1629364990000|2021-08-19 09:23:10|8796.5|8786.5|8798.3|8788.3|8798.9|8788.9|8796.5|8786.5|7
1629365010000|2021-08-19 09:23:30|8798.1|8788.1|8797.5|8787.5|8798.1|8788.1|8797|8787|5
1629365020000|2021-08-19 09:23:40|8797.3|8787.3|8794.5|8784.5|8797.3|8787.3|8794.5|8784.5|6
1629365030000|2021-08-19 09:23:50|8793.5|8783.5|8795.1|8785.1|8795.3|8785.3|8793.3|8783.3|7
1629365040000|2021-08-19 09:24:00|8794.4|8784.4|8784.8|8774.8|8794.9|8784.9|8784.8|8774.8|13
1629365050000|2021-08-19 09:24:10|8784.9|8774.9|8784.9|8774.9|8784.9|8774.9|8784.9|8774.9|1
1629365060000|2021-08-19 09:24:20|8785|8775|8778.6|8768.6|8786.5|8776.5|8778.6|8768.6|7
1629365070000|2021-08-19 09:24:30|8778.5|8768.5|8777.9|8767.9|8778.5|8768.5|8777.5|8767.5|5
1629365080000|2021-08-19 09:24:40|8777.5|8767.5|8770|8760|8777.5|8767.5|8770|8760|9
1629365090000|2021-08-19 09:24:50|8769.9|8759.9|8766.5|8756.5|8770.4|8760.4|8766.4|8756.4|20
1629365100000|2021-08-19 09:25:00|8766.4|8756.4|8763.3|8753.3|8768.4|8758.4|8762.9|8752.9|12
1629365110000|2021-08-19 09:25:10|8763.4|8753.4|8763.3|8753.3|8763.6|8753.6|8762.8|8752.8|10
1629365120000|2021-08-19 09:25:20|8763.4|8753.4|8759.6|8749.6|8763.6|8753.6|8759.6|8749.6|13
1629365130000|2021-08-19 09:25:30|8759.1|8749.1|8750|8740|8759.1|8749.1|8749.5|8739.5|15
1629365140000|2021-08-19 09:25:40|8751.1|8741.1|8759.1|8749.1|8759.3|8749.3|8750.5|8740.5|14
1629365150000|2021-08-19 09:25:50|8758.3|8748.3|8758.8|8748.8|8758.8|8748.8|8758|8748|5
1629365160000|2021-08-19 09:26:00|8757.6|8747.6|8751.1|8741.1|8758.1|8748.1|8750.6|8740.6|12
1629365170000|2021-08-19 09:26:10|8751.6|8741.6|8749|8739|8757.4|8747.4|8749|8739|13
1629365180000|2021-08-19 09:26:20|8748.4|8738.4|8747.8|8737.8|8748.9|8738.9|8747.1|8737.1|9
1629365190000|2021-08-19 09:26:30|8750.4|8740.4|8748.6|8738.6|8750.4|8740.4|8748.6|8738.6|6
1629365200000|2021-08-19 09:26:40|8749.1|8739.1|8752.1|8742.1|8752.3|8742.3|8748.6|8738.6|8
1629365210000|2021-08-19 09:26:50|8752|8742|8750.8|8740.8|8752|8742|8749.9|8739.9|8
1629365220000|2021-08-19 09:27:00|8751.3|8741.3|8754.3|8744.3|8754.3|8744.3|8751.3|8741.3|7
1629365230000|2021-08-19 09:27:10|8754.8|8744.8|8756.9|8746.9|8756.9|8746.9|8754.6|8744.6|8
1629365240000|2021-08-19 09:27:20|8756.6|8746.6|8755.1|8745.1|8756.8|8746.8|8754.8|8744.8|8
1629365260000|2021-08-19 09:27:40|8754.9|8744.9|8753.8|8743.8|8754.9|8744.9|8753.8|8743.8|7
1629365270000|2021-08-19 09:27:50|8753.4|8743.4|8748.1|8738.1|8753.4|8743.4|8746.6|8736.6|15
1629365280000|2021-08-19 09:28:00|8748.3|8738.3|8755.1|8745.1|8755.1|8745.1|8748.3|8738.3|9
1629365290000|2021-08-19 09:28:10|8755|8745|8752.5|8742.5|8755.9|8745.9|8751.6|8741.6|11
1629365300000|2021-08-19 09:28:20|8752.4|8742.4|8752|8742|8752.4|8742.4|8751.6|8741.6|7
1629365310000|2021-08-19 09:28:30|8752.3|8742.3|8749|8739|8753.6|8743.6|8749|8739|8
1629365320000|2021-08-19 09:28:40|8748.8|8738.8|8748.8|8738.8|8753.5|8743.5|8748.5|8738.5|9
1629365330000|2021-08-19 09:28:50|8749.1|8739.1|8750.4|8740.4|8751.4|8741.4|8748.6|8738.6|9
1629365340000|2021-08-19 09:29:00|8750.5|8740.5|8753|8743|8753|8743|8750.5|8740.5|6
1629365350000|2021-08-19 09:29:10|8753.3|8743.3|8752.8|8742.8|8753.3|8743.3|8752.8|8742.8|5
1629365360000|2021-08-19 09:29:20|8753|8743|8751.6|8741.6|8753.9|8743.9|8751.6|8741.6|10
1629365370000|2021-08-19 09:29:30|8751.5|8741.5|8753.5|8743.5|8753.5|8743.5|8751.5|8741.5|6
1629365380000|2021-08-19 09:29:40|8753.9|8743.9|8750.4|8740.4|8754.8|8744.8|8749.9|8739.9|9
1629365390000|2021-08-19 09:29:50|8750.1|8740.1|8750.5|8740.5|8750.5|8740.5|8750.1|8740.1|3
1629365400000|2021-08-19 09:30:00|8751|8741|8750.1|8740.1|8751.3|8741.3|8750.1|8740.1|8
1629365420000|2021-08-19 09:30:20|8750.6|8740.6|8751.4|8741.4|8751.4|8741.4|8750.6|8740.6|4
1629365430000|2021-08-19 09:30:30|8751.6|8741.6|8749.4|8739.4|8753.3|8743.3|8749.4|8739.4|9
1629365440000|2021-08-19 09:30:40|8749|8739|8748.9|8738.9|8749|8739|8748.8|8738.8|3
1629365450000|2021-08-19 09:30:50|8748.5|8738.5|8748.1|8738.1|8748.6|8738.6|8748.1|8738.1|6
1629365460000|2021-08-19 09:31:00|8747.9|8737.9|8747.9|8737.9|8748.4|8738.4|8747.9|8737.9|4
1629365470000|2021-08-19 09:31:10|8748.1|8738.1|8748.4|8738.4|8748.6|8738.6|8748.1|8738.1|4
1629365490000|2021-08-19 09:31:30|8748.5|8738.5|8744.1|8734.1|8748.5|8738.5|8744.1|8734.1|4
1629365500000|2021-08-19 09:31:40|8744.5|8734.5|8746.3|8736.3|8746.3|8736.3|8744.5|8734.5|2
1629365520000|2021-08-19 09:32:00|8746.5|8736.5|8747.3|8737.3|8747.3|8737.3|8746.5|8736.5|5
1629365530000|2021-08-19 09:32:10|8747|8737|8749.9|8739.9|8749.9|8739.9|8747|8737|5
1629365540000|2021-08-19 09:32:20|8750.8|8740.8|8747|8737|8750.8|8740.8|8747|8737|6
1629365550000|2021-08-19 09:32:30|8746.9|8736.9|8746|8736|8751.9|8741.9|8746|8736|14
1629365560000|2021-08-19 09:32:40|8745.9|8735.9|8745.8|8735.8|8745.9|8735.9|8745.8|8735.8|2
1629365580000|2021-08-19 09:33:00|8745.9|8735.9|8749|8739|8749|8739|8745.9|8735.9|4
1629365590000|2021-08-19 09:33:10|8748.9|8738.9|8751.8|8741.8|8752.4|8742.4|8748.9|8738.9|7
1629365600000|2021-08-19 09:33:20|8751.4|8741.4|8752.3|8742.3|8752.8|8742.8|8751.4|8741.4|6
1629365610000|2021-08-19 09:33:30|8754.6|8744.6|8753.3|8743.3|8755|8745|8753.3|8743.3|9
1629365620000|2021-08-19 09:33:40|8753.5|8743.5|8755|8745|8755|8745|8753.5|8743.5|10
1629365630000|2021-08-19 09:33:50|8755.5|8745.5|8761.6|8751.6|8761.6|8751.6|8755.5|8745.5|10
1629365640000|2021-08-19 09:34:00|8761.8|8751.8|8772.1|8762.1|8772.1|8762.1|8761.8|8751.8|12
1629365650000|2021-08-19 09:34:10|8772|8762|8773.9|8763.9|8774.6|8764.6|8772|8762|7
1629365660000|2021-08-19 09:34:20|8773.4|8763.4|8769|8759|8773.4|8763.4|8769|8759|5
1629365670000|2021-08-19 09:34:30|8768.8|8758.8|8770.1|8760.1|8770.1|8760.1|8768.8|8758.8|3
1629365680000|2021-08-19 09:34:40|8770.3|8760.3|8766.9|8756.9|8770.6|8760.6|8766.9|8756.9|6
1629365690000|2021-08-19 09:34:50|8767.3|8757.3|8764.8|8754.8|8768.8|8758.8|8764.3|8754.3|11
1629365700000|2021-08-19 09:35:00|8764.5|8754.5|8764.5|8754.5|8765.4|8755.4|8764.3|8754.3|8
1629365710000|2021-08-19 09:35:10|8764.8|8754.8|8764.5|8754.5|8765|8755|8764.5|8754.5|3
1629365720000|2021-08-19 09:35:20|8764.1|8754.1|8764.5|8754.5|8764.5|8754.5|8764.1|8754.1|2
1629365740000|2021-08-19 09:35:40|8763.9|8753.9|8760|8750|8763.9|8753.9|8760|8750|4
1629365750000|2021-08-19 09:35:50|8760.1|8750.1|8768.1|8758.1|8768.1|8758.1|8760.1|8750.1|8
1629365760000|2021-08-19 09:36:00|8769.1|8759.1|8773.1|8763.1|8773.1|8763.1|8769.1|8759.1|12
1629365770000|2021-08-19 09:36:10|8773.4|8763.4|8771.6|8761.6|8773.9|8763.9|8771.6|8761.6|7
1629365780000|2021-08-19 09:36:20|8771.5|8761.5|8771.4|8761.4|8772.1|8762.1|8771.4|8761.4|4
1629365790000|2021-08-19 09:36:30|8771.1|8761.1|8769.6|8759.6|8771.3|8761.3|8769.3|8759.3|8
1629365800000|2021-08-19 09:36:40|8769.4|8759.4|8769.3|8759.3|8769.6|8759.6|8769.3|8759.3|3
1629365810000|2021-08-19 09:36:50|8769.6|8759.6|8767.4|8757.4|8769.6|8759.6|8767.4|8757.4|6
1629365820000|2021-08-19 09:37:00|8767.9|8757.9|8768.6|8758.6|8768.8|8758.8|8767.9|8757.9|9
1629365830000|2021-08-19 09:37:10|8768.8|8758.8|8766.6|8756.6|8768.8|8758.8|8766.4|8756.4|6
1629365840000|2021-08-19 09:37:20|8766.4|8756.4|8767.6|8757.6|8767.9|8757.9|8766.4|8756.4|8
1629365850000|2021-08-19 09:37:30|8767.9|8757.9|8766.9|8756.9|8768.8|8758.8|8766.9|8756.9|8
1629365860000|2021-08-19 09:37:40|8765.4|8755.4|8763|8753|8765.4|8755.4|8762.6|8752.6|4
1629365870000|2021-08-19 09:37:50|8762.8|8752.8|8759.5|8749.5|8762.8|8752.8|8759.5|8749.5|4
1629365880000|2021-08-19 09:38:00|8759.8|8749.8|8763.1|8753.1|8763.1|8753.1|8759.8|8749.8|10
1629365890000|2021-08-19 09:38:10|8763.3|8753.3|8759.3|8749.3|8763.3|8753.3|8759.3|8749.3|6
1629365900000|2021-08-19 09:38:20|8759.6|8749.6|8762.8|8752.8|8762.8|8752.8|8759.6|8749.6|6
1629365910000|2021-08-19 09:38:30|8763|8753|8767.4|8757.4|8767.5|8757.5|8763|8753|8
1629365920000|2021-08-19 09:38:40|8767.5|8757.5|8767.4|8757.4|8767.5|8757.5|8767.4|8757.4|2
1629365930000|2021-08-19 09:38:50|8767.5|8757.5|8767.5|8757.5|8767.5|8757.5|8767.5|8757.5|1
1629365940000|2021-08-19 09:39:00|8767.6|8757.6|8766.5|8756.5|8767.6|8757.6|8766.5|8756.5|3
1629365950000|2021-08-19 09:39:10|8766.3|8756.3|8764.4|8754.4|8766.3|8756.3|8764.4|8754.4|3
1629365960000|2021-08-19 09:39:20|8764.1|8754.1|8763.9|8753.9|8764.1|8754.1|8763.9|8753.9|2
1629365980000|2021-08-19 09:39:40|8764.4|8754.4|8765|8755|8766|8756|8764.4|8754.4|7
1629365990000|2021-08-19 09:39:50|8765.4|8755.4|8765.4|8755.4|8765.4|8755.4|8765.4|8755.4|1
1629366000000|2021-08-19 09:40:00|8765.5|8755.5|8766|8756|8766.8|8756.8|8765.5|8755.5|6
1629366010000|2021-08-19 09:40:10|8766.4|8756.4|8768.1|8758.1|8768.1|8758.1|8766.4|8756.4|4
1629366020000|2021-08-19 09:40:20|8768.8|8758.8|8769|8759|8769|8759|8768.8|8758.8|3
1629366040000|2021-08-19 09:40:40|8768.8|8758.8|8768.6|8758.6|8768.8|8758.8|8768.6|8758.6|2
1629366050000|2021-08-19 09:40:50|8768.9|8758.9|8762.9|8752.9|8768.9|8758.9|8761.9|8751.9|9
1629366060000|2021-08-19 09:41:00|8763.4|8753.4|8762.3|8752.3|8765.4|8755.4|8762.3|8752.3|12
1629366070000|2021-08-19 09:41:10|8763|8753|8764.3|8754.3|8764.3|8754.3|8763|8753|6
1629366080000|2021-08-19 09:41:20|8764|8754|8764.3|8754.3|8764.3|8754.3|8764|8754|2
1629366090000|2021-08-19 09:41:30|8764.8|8754.8|8764.5|8754.5|8765.9|8755.9|8764.5|8754.5|9
1629366100000|2021-08-19 09:41:40|8763.9|8753.9|8758|8748|8763.9|8753.9|8758|8748|7
1629366110000|2021-08-19 09:41:50|8757.1|8747.1|8756.4|8746.4|8757.3|8747.3|8756.4|8746.4|5
1629366120000|2021-08-19 09:42:00|8756|8746|8756.4|8746.4|8756.4|8746.4|8755.4|8745.4|8
1629366130000|2021-08-19 09:42:10|8755.3|8745.3|8756.3|8746.3|8756.3|8746.3|8755.1|8745.1|4
1629366140000|2021-08-19 09:42:20|8756.8|8746.8|8756.8|8746.8|8757.1|8747.1|8756.1|8746.1|7
1629366150000|2021-08-19 09:42:30|8757.1|8747.1|8754|8744|8757.1|8747.1|8753.9|8743.9|6
1629366160000|2021-08-19 09:42:40|8753.9|8743.9|8753.4|8743.4|8753.9|8743.9|8752.9|8742.9|6
1629366170000|2021-08-19 09:42:50|8753.5|8743.5|8753.5|8743.5|8753.5|8743.5|8753.5|8743.5|1
1629366180000|2021-08-19 09:43:00|8753.4|8743.4|8753.5|8743.5|8753.5|8743.5|8753.4|8743.4|2
1629366190000|2021-08-19 09:43:10|8754.3|8744.3|8766.5|8756.5|8767.3|8757.3|8754.3|8744.3|8
1629366200000|2021-08-19 09:43:20|8766.4|8756.4|8766.4|8756.4|8766.4|8756.4|8766.4|8756.4|1
1629366210000|2021-08-19 09:43:30|8766|8756|8764.8|8754.8|8766|8756|8764.8|8754.8|5
1629366220000|2021-08-19 09:43:40|8765|8755|8767.6|8757.6|8767.6|8757.6|8765|8755|8
1629366230000|2021-08-19 09:43:50|8767.9|8757.9|8771.9|8761.9|8772.3|8762.3|8767.9|8757.9|10
1629366240000|2021-08-19 09:44:00|8771.3|8761.3|8770.8|8760.8|8771.3|8761.3|8770.3|8760.3|7
1629366250000|2021-08-19 09:44:10|8770.3|8760.3|8769.6|8759.6|8770.3|8760.3|8769.6|8759.6|2
1629366260000|2021-08-19 09:44:20|8769.3|8759.3|8768.8|8758.8|8769.3|8759.3|8768.8|8758.8|3
1629366270000|2021-08-19 09:44:30|8768.9|8758.9|8773.9|8763.9|8774|8764|8768.9|8758.9|8
1629366280000|2021-08-19 09:44:40|8774.1|8764.1|8777.8|8767.8|8778.5|8768.5|8774.1|8764.1|7
1629366290000|2021-08-19 09:44:50|8777.5|8767.5|8778|8768|8778.8|8768.8|8777.5|8767.5|5
1629366300000|2021-08-19 09:45:00|8778.3|8768.3|8777.3|8767.3|8778.9|8768.9|8777.3|8767.3|10
1629366310000|2021-08-19 09:45:10|8777|8767|8777|8767|8777|8767|8777|8767|1
1629366320000|2021-08-19 09:45:20|8776.9|8766.9|8777|8767|8777.3|8767.3|8776.8|8766.8|5
1629366330000|2021-08-19 09:45:30|8777.4|8767.4|8775.5|8765.5|8777.4|8767.4|8775.3|8765.3|5
1629366340000|2021-08-19 09:45:40|8775.6|8765.6|8776.8|8766.8|8777|8767|8775.6|8765.6|9
1629366350000|2021-08-19 09:45:50|8775.8|8765.8|8774.8|8764.8|8776.8|8766.8|8774.5|8764.5|10
1629366360000|2021-08-19 09:46:00|8775.3|8765.3|8775|8765|8775.3|8765.3|8775|8765|4
1629366370000|2021-08-19 09:46:10|8774.5|8764.5|8773|8763|8774.5|8764.5|8773|8763|3
1629366380000|2021-08-19 09:46:20|8773.1|8763.1|8772.3|8762.3|8773.1|8763.1|8772.3|8762.3|6
1629366400000|2021-08-19 09:46:40|8772.4|8762.4|8772.9|8762.9|8772.9|8762.9|8772.4|8762.4|5
1629366410000|2021-08-19 09:46:50|8773.5|8763.5|8775.8|8765.8|8775.8|8765.8|8773.5|8763.5|8
1629366420000|2021-08-19 09:47:00|8776.3|8766.3|8777|8767|8777.3|8767.3|8776.3|8766.3|4
1629366430000|2021-08-19 09:47:10|8777.3|8767.3|8777.8|8767.8|8777.8|8767.8|8777.3|8767.3|3
1629366440000|2021-08-19 09:47:20|8778|8768|8780.6|8770.6|8780.6|8770.6|8777.8|8767.8|7
1629366450000|2021-08-19 09:47:30|8781.5|8771.5|8787|8777|8787|8777|8781.5|8771.5|9
1629366460000|2021-08-19 09:47:40|8786.5|8776.5|8783|8773|8786.5|8776.5|8783|8773|8
1629366470000|2021-08-19 09:47:50|8784.3|8774.3|8786|8776|8786.1|8776.1|8784.3|8774.3|6
1629366480000|2021-08-19 09:48:00|8786.4|8776.4|8790.3|8780.3|8790.3|8780.3|8786.4|8776.4|10
1629366490000|2021-08-19 09:48:10|8790.1|8780.1|8787.5|8777.5|8790.6|8780.6|8787.5|8777.5|10
1629366500000|2021-08-19 09:48:20|8787.6|8777.6|8791|8781|8791.4|8781.4|8787.5|8777.5|7
1629366510000|2021-08-19 09:48:30|8790.8|8780.8|8790|8780|8791.9|8781.9|8789.3|8779.3|11
1629366520000|2021-08-19 09:48:40|8790.1|8780.1|8787.4|8777.4|8791.1|8781.1|8787.4|8777.4|11
1629366530000|2021-08-19 09:48:50|8787|8777|8786.9|8776.9|8787|8777|8786.9|8776.9|4
1629366540000|2021-08-19 09:49:00|8786.8|8776.8|8786.8|8776.8|8786.8|8776.8|8786.8|8776.8|1
1629366550000|2021-08-19 09:49:10|8786.5|8776.5|8786.4|8776.4|8786.5|8776.5|8785.9|8775.9|8
1629366570000|2021-08-19 09:49:30|8786.5|8776.5|8778.8|8768.8|8786.5|8776.5|8776.3|8766.3|9
1629366580000|2021-08-19 09:49:40|8778.9|8768.9|8779.6|8769.6|8780|8770|8778.9|8768.9|6
1629366590000|2021-08-19 09:49:50|8779.9|8769.9|8776.6|8766.6|8779.9|8769.9|8776.6|8766.6|8
1629366600000|2021-08-19 09:50:00|8775.1|8765.1|8775.1|8765.1|8775.1|8765.1|8775|8765|3
1629366610000|2021-08-19 09:50:10|8776.1|8766.1|8776|8766|8776.1|8766.1|8775.9|8765.9|3
1629366620000|2021-08-19 09:50:20|8775.9|8765.9|8775|8765|8775.9|8765.9|8775|8765|2
1629366630000|2021-08-19 09:50:30|8774.6|8764.6|8770|8760|8774.6|8764.6|8770|8760|7
1629366640000|2021-08-19 09:50:40|8770.3|8760.3|8770|8760|8771.1|8761.1|8770|8760|5
1629366650000|2021-08-19 09:50:50|8769.4|8759.4|8767.1|8757.1|8769.4|8759.4|8767.1|8757.1|4
1629366660000|2021-08-19 09:51:00|8767.8|8757.8|8772.6|8762.6|8772.6|8762.6|8767.8|8757.8|4
1629366670000|2021-08-19 09:51:10|8772.1|8762.1|8776|8766|8776|8766|8772.1|8762.1|8
1629366680000|2021-08-19 09:51:20|8776.1|8766.1|8775.9|8765.9|8776.6|8766.6|8775.8|8765.8|9
1629366690000|2021-08-19 09:51:30|8776.3|8766.3|8770.9|8760.9|8776.3|8766.3|8770.9|8760.9|3
1629366700000|2021-08-19 09:51:40|8770.6|8760.6|8769.1|8759.1|8770.6|8760.6|8769.1|8759.1|4
1629366710000|2021-08-19 09:51:50|8767.5|8757.5|8767.3|8757.3|8767.5|8757.5|8767.3|8757.3|3
1629366720000|2021-08-19 09:52:00|8767.1|8757.1|8768.9|8758.9|8769.3|8759.3|8766.9|8756.9|7
1629366730000|2021-08-19 09:52:10|8769.1|8759.1|8769.8|8759.8|8771.6|8761.6|8769.1|8759.1|5
1629366740000|2021-08-19 09:52:20|8770|8760|8772.4|8762.4|8772.4|8762.4|8770|8760|4
1629366750000|2021-08-19 09:52:30|8772.5|8762.5|8779.4|8769.4|8780.8|8770.8|8771.8|8761.8|12
1629366760000|2021-08-19 09:52:40|8779.6|8769.6|8780|8770|8782|8772|8779.6|8769.6|12
1629366770000|2021-08-19 09:52:50|8779.9|8769.9|8785|8775|8785|8775|8779.9|8769.9|14
1629366780000|2021-08-19 09:53:00|8785.4|8775.4|8785.1|8775.1|8785.4|8775.4|8784.9|8774.9|5
1629366790000|2021-08-19 09:53:10|8785|8775|8777.8|8767.8|8785|8775|8777.8|8767.8|4
1629366800000|2021-08-19 09:53:20|8777|8767|8777|8767|8777|8767|8777|8767|1
1629366820000|2021-08-19 09:53:40|8777.8|8767.8|8779|8769|8779|8769|8777|8767|4
1629366830000|2021-08-19 09:53:50|8779.1|8769.1|8782.9|8772.9|8782.9|8772.9|8776.5|8766.5|10
1629366840000|2021-08-19 09:54:00|8782.5|8772.5|8783.1|8773.1|8783.9|8773.9|8780.6|8770.6|11
1629366850000|2021-08-19 09:54:10|8783.4|8773.4|8783.4|8773.4|8783.4|8773.4|8783.4|8773.4|1
1629366860000|2021-08-19 09:54:20|8783.5|8773.5|8787.8|8777.8|8787.9|8777.9|8783.5|8773.5|7
1629366870000|2021-08-19 09:54:30|8787.3|8777.3|8786.3|8776.3|8789.9|8779.9|8786.3|8776.3|12
1629366880000|2021-08-19 09:54:40|8786.1|8776.1|8781.5|8771.5|8786.1|8776.1|8781.4|8771.4|12
1629366890000|2021-08-19 09:54:50|8781.6|8771.6|8782.3|8772.3|8782.3|8772.3|8781.6|8771.6|2
1629366900000|2021-08-19 09:55:00|8782.6|8772.6|8789.4|8779.4|8789.5|8779.5|8782.6|8772.6|3
1629366910000|2021-08-19 09:55:10|8788.9|8778.9|8788.1|8778.1|8788.9|8778.9|8788.1|8778.1|3
1629366920000|2021-08-19 09:55:20|8787.8|8777.8|8789.6|8779.6|8789.6|8779.6|8787.8|8777.8|10
1629366930000|2021-08-19 09:55:30|8789.8|8779.8|8792.5|8782.5|8792.5|8782.5|8789.8|8779.8|9
1629366940000|2021-08-19 09:55:40|8792.6|8782.6|8792.6|8782.6|8793.8|8783.8|8792.1|8782.1|9
1629366950000|2021-08-19 09:55:50|8792.5|8782.5|8790.6|8780.6|8792.5|8782.5|8790.6|8780.6|6
1629366960000|2021-08-19 09:56:00|8791.4|8781.4|8792.6|8782.6|8792.6|8782.6|8791.4|8781.4|6
1629366970000|2021-08-19 09:56:10|8793.1|8783.1|8788.4|8778.4|8793.1|8783.1|8788.3|8778.3|7
1629366980000|2021-08-19 09:56:20|8788.8|8778.8|8790.6|8780.6|8790.6|8780.6|8788.8|8778.8|8
1629366990000|2021-08-19 09:56:30|8790.9|8780.9|8793|8783|8793|8783|8790.9|8780.9|4
1629367000000|2021-08-19 09:56:40|8792.3|8782.3|8792|8782|8792.3|8782.3|8791.5|8781.5|5
1629367010000|2021-08-19 09:56:50|8792.1|8782.1|8792|8782|8793.4|8783.4|8792|8782|7
1629367020000|2021-08-19 09:57:00|8791.9|8781.9|8790.6|8780.6|8793|8783|8790.1|8780.1|9
1629367030000|2021-08-19 09:57:10|8790.1|8780.1|8789.3|8779.3|8790.6|8780.6|8789.3|8779.3|5
1629367040000|2021-08-19 09:57:20|8788.8|8778.8|8785.5|8775.5|8789.9|8779.9|8784.9|8774.9|11
1629367050000|2021-08-19 09:57:30|8784.4|8774.4|8785.6|8775.6|8785.6|8775.6|8784.4|8774.4|7
1629367060000|2021-08-19 09:57:40|8786|8776|8786.1|8776.1|8786.8|8776.8|8786|8776|3
1629367070000|2021-08-19 09:57:50|8785.8|8775.8|8785|8775|8785.8|8775.8|8784.8|8774.8|6
1629367080000|2021-08-19 09:58:00|8785.1|8775.1|8792|8782|8792.8|8782.8|8785.1|8775.1|12
1629367090000|2021-08-19 09:58:10|8791.3|8781.3|8789.4|8779.4|8791.3|8781.3|8788.8|8778.8|8
1629367100000|2021-08-19 09:58:20|8789.5|8779.5|8791.4|8781.4|8791.4|8781.4|8786.5|8776.5|10
1629367110000|2021-08-19 09:58:30|8791.9|8781.9|8792.6|8782.6|8794|8784|8791.9|8781.9|15
1629367120000|2021-08-19 09:58:40|8792.5|8782.5|8791|8781|8792.8|8782.8|8791|8781|11
1629367130000|2021-08-19 09:58:50|8791.3|8781.3|8791.3|8781.3|8791.4|8781.4|8791.1|8781.1|4
1629367140000|2021-08-19 09:59:00|8790.4|8780.4|8789.9|8779.9|8790.4|8780.4|8789.9|8779.9|7
1629367150000|2021-08-19 09:59:10|8790|8780|8790.1|8780.1|8790.1|8780.1|8790|8780|2
1629367160000|2021-08-19 09:59:20|8790.5|8780.5|8790.1|8780.1|8790.5|8780.5|8790.1|8780.1|2
1629367170000|2021-08-19 09:59:30|8790|8780|8789.4|8779.4|8790|8780|8789.4|8779.4|3
1629367180000|2021-08-19 09:59:40|8789.1|8779.1|8789.9|8779.9|8789.9|8779.9|8789.1|8779.1|3
1629367190000|2021-08-19 09:59:50|8789.8|8779.8|8789.5|8779.5|8789.8|8779.8|8789.1|8779.1|7
1629367200000|2021-08-19 10:00:00|8788.5|8778.5|8793.3|8783.3|8793.5|8783.5|8788.5|8778.5|9
1629367210000|2021-08-19 10:00:10|8793.4|8783.4|8791.1|8781.1|8794|8784|8790.9|8780.9|7
1629367220000|2021-08-19 10:00:20|8790.9|8780.9|8793.3|8783.3|8793.4|8783.4|8790.9|8780.9|6
1629367230000|2021-08-19 10:00:30|8793|8783|8790.8|8780.8|8793|8783|8790.5|8780.5|6
1629367240000|2021-08-19 10:00:40|8790.1|8780.1|8789.8|8779.8|8790.1|8780.1|8788.6|8778.6|4
1629367250000|2021-08-19 10:00:50|8789.9|8779.9|8789|8779|8790.3|8780.3|8788.9|8778.9|6
1629367260000|2021-08-19 10:01:00|8789.6|8779.6|8789.4|8779.4|8789.9|8779.9|8789.4|8779.4|4
1629367270000|2021-08-19 10:01:10|8790.3|8780.3|8788.3|8778.3|8791|8781|8788.3|8778.3|6
1629367280000|2021-08-19 10:01:20|8788.4|8778.4|8784.6|8774.6|8788.4|8778.4|8784.4|8774.4|6
1629367290000|2021-08-19 10:01:30|8784.8|8774.8|8788.4|8778.4|8788.4|8778.4|8784.8|8774.8|2
1629367300000|2021-08-19 10:01:40|8788.6|8778.6|8789.9|8779.9|8789.9|8779.9|8788.6|8778.6|2
1629367310000|2021-08-19 10:01:50|8790.5|8780.5|8792.5|8782.5|8792.5|8782.5|8790.5|8780.5|5
1629367320000|2021-08-19 10:02:00|8792.4|8782.4|8789.5|8779.5|8792.4|8782.4|8789.5|8779.5|4
1629367330000|2021-08-19 10:02:10|8789.3|8779.3|8785.1|8775.1|8789.3|8779.3|8785.1|8775.1|4
1629367340000|2021-08-19 10:02:20|8785.5|8775.5|8785.4|8775.4|8785.9|8775.9|8785.4|8775.4|3
1629367350000|2021-08-19 10:02:30|8785.3|8775.3|8784.1|8774.1|8785.3|8775.3|8782.5|8772.5|8
1629367360000|2021-08-19 10:02:40|8783|8773|8783.8|8773.8|8784.4|8774.4|8783|8773|5
1629367370000|2021-08-19 10:02:50|8784.3|8774.3|8786.4|8776.4|8786.4|8776.4|8783.9|8773.9|14
1629367380000|2021-08-19 10:03:00|8786.1|8776.1|8788.1|8778.1|8788.1|8778.1|8786.1|8776.1|4
1629367390000|2021-08-19 10:03:10|8788.5|8778.5|8784.4|8774.4|8788.5|8778.5|8784.4|8774.4|7
1629367400000|2021-08-19 10:03:20|8784|8774|8783.3|8773.3|8784.5|8774.5|8783.3|8773.3|6
1629367410000|2021-08-19 10:03:30|8783.5|8773.5|8780|8770|8783.5|8773.5|8780|8770|4
1629367420000|2021-08-19 10:03:40|8780.3|8770.3|8780.5|8770.5|8780.6|8770.6|8780.3|8770.3|5
1629367430000|2021-08-19 10:03:50|8779.9|8769.9|8781.8|8771.8|8781.9|8771.9|8779.3|8769.3|10
1629367440000|2021-08-19 10:04:00|8781.9|8771.9|8778.5|8768.5|8782.4|8772.4|8777.4|8767.4|5
1629367450000|2021-08-19 10:04:10|8779|8769|8779.5|8769.5|8779.5|8769.5|8779|8769|3
1629367460000|2021-08-19 10:04:20|8780.4|8770.4|8777.9|8767.9|8781.6|8771.6|8777.9|8767.9|6
1629367470000|2021-08-19 10:04:30|8778.5|8768.5|8779.1|8769.1|8779.6|8769.6|8778.5|8768.5|6
1629367480000|2021-08-19 10:04:40|8778.6|8768.6|8778|8768|8779.1|8769.1|8778|8768|5
1629367490000|2021-08-19 10:04:50|8778.4|8768.4|8781.3|8771.3|8781.9|8771.9|8778.4|8768.4|11
1629367500000|2021-08-19 10:05:00|8781.1|8771.1|8780.4|8770.4|8781.5|8771.5|8780.1|8770.1|13
1629367510000|2021-08-19 10:05:10|8780.6|8770.6|8780.5|8770.5|8780.8|8770.8|8779.9|8769.9|14
1629367520000|2021-08-19 10:05:20|8780.8|8770.8|8785.8|8775.8|8785.8|8775.8|8780.5|8770.5|6
1629367540000|2021-08-19 10:05:40|8786|8776|8789|8779|8789|8779|8786|8776|2
1629367550000|2021-08-19 10:05:50|8788.8|8778.8|8789.3|8779.3|8789.3|8779.3|8788.8|8778.8|2
1629367560000|2021-08-19 10:06:00|8789.5|8779.5|8790.4|8780.4|8790.4|8780.4|8788.5|8778.5|6
1629367570000|2021-08-19 10:06:10|8790|8780|8786.1|8776.1|8790|8780|8786.1|8776.1|9
1629367580000|2021-08-19 10:06:20|8786|8776|8785.9|8775.9|8788|8778|8785.5|8775.5|9
1629367590000|2021-08-19 10:06:30|8786.4|8776.4|8783.9|8773.9|8787.8|8777.8|8783.5|8773.5|6
1629367600000|2021-08-19 10:06:40|8783.6|8773.6|8781.8|8771.8|8783.6|8773.6|8781.5|8771.5|5
1629367610000|2021-08-19 10:06:50|8782.6|8772.6|8784.6|8774.6|8784.6|8774.6|8782.6|8772.6|3
1629367620000|2021-08-19 10:07:00|8784.1|8774.1|8782.6|8772.6|8784.1|8774.1|8781.5|8771.5|7
1629367630000|2021-08-19 10:07:10|8782.9|8772.9|8780.6|8770.6|8783.6|8773.6|8780.3|8770.3|8
1629367640000|2021-08-19 10:07:20|8780.8|8770.8|8780.5|8770.5|8780.8|8770.8|8780|8770|4
1629367650000|2021-08-19 10:07:30|8781.1|8771.1|8787.4|8777.4|8787.4|8777.4|8781.1|8771.1|4
1629367660000|2021-08-19 10:07:40|8787.5|8777.5|8790.1|8780.1|8790.5|8780.5|8787.5|8777.5|10
1629367670000|2021-08-19 10:07:50|8789.5|8779.5|8787.6|8777.6|8789.5|8779.5|8787.5|8777.5|5
1629367680000|2021-08-19 10:08:00|8787.9|8777.9|8787.5|8777.5|8788.9|8778.9|8787.5|8777.5|4
1629367700000|2021-08-19 10:08:20|8787.9|8777.9|8789.1|8779.1|8789.1|8779.1|8787.4|8777.4|9
1629367720000|2021-08-19 10:08:40|8789.8|8779.8|8790.8|8780.8|8790.8|8780.8|8789.8|8779.8|2
1629367730000|2021-08-19 10:08:50|8791|8781|8794|8784|8797.5|8787.5|8791|8781|7
1629367740000|2021-08-19 10:09:00|8794.8|8784.8|8794.4|8784.4|8794.9|8784.9|8794.4|8784.4|3
1629367750000|2021-08-19 10:09:10|8794.3|8784.3|8792.9|8782.9|8794.3|8784.3|8792.9|8782.9|7
1629367760000|2021-08-19 10:09:20|8793.1|8783.1|8793|8783|8793.3|8783.3|8793|8783|3
1629367770000|2021-08-19 10:09:30|8792.9|8782.9|8791.4|8781.4|8792.9|8782.9|8791.4|8781.4|5
1629367780000|2021-08-19 10:09:40|8791.1|8781.1|8790.6|8780.6|8791.1|8781.1|8790.6|8780.6|2
1629367790000|2021-08-19 10:09:50|8790.5|8780.5|8789.8|8779.8|8790.5|8780.5|8788.9|8778.9|8
1629367800000|2021-08-19 10:10:00|8789.6|8779.6|8789.5|8779.5|8789.6|8779.6|8788.9|8778.9|5
1629367810000|2021-08-19 10:10:10|8788.9|8778.9|8790.9|8780.9|8790.9|8780.9|8788.9|8778.9|7
1629367820000|2021-08-19 10:10:20|8790.6|8780.6|8792.6|8782.6|8793.5|8783.5|8788.5|8778.5|12
1629367830000|2021-08-19 10:10:30|8791.3|8781.3|8792.9|8782.9|8792.9|8782.9|8791.3|8781.3|2
1629367850000|2021-08-19 10:10:50|8793.6|8783.6|8793.8|8783.8|8793.9|8783.9|8793.6|8783.6|3
1629367860000|2021-08-19 10:11:00|8793.6|8783.6|8797.9|8787.9|8797.9|8787.9|8793.6|8783.6|6
1629367870000|2021-08-19 10:11:10|8797.8|8787.8|8798|8788|8798|8788|8797.8|8787.8|2
1629367880000|2021-08-19 10:11:20|8797.4|8787.4|8797.4|8787.4|8797.4|8787.4|8797.4|8787.4|1
1629367890000|2021-08-19 10:11:30|8797.3|8787.3|8796.9|8786.9|8797.3|8787.3|8796.9|8786.9|2
1629367910000|2021-08-19 10:11:50|8796.4|8786.4|8796.8|8786.8|8796.8|8786.8|8796.4|8786.4|2
1629367960000|2021-08-19 10:12:40|8796.6|8786.6|8796.8|8786.8|8796.8|8786.8|8796.6|8786.6|2
1629367970000|2021-08-19 10:12:50|8797.1|8787.1|8797.6|8787.6|8797.6|8787.6|8797.1|8787.1|2
1629367980000|2021-08-19 10:13:00|8797.5|8787.5|8796.3|8786.3|8797.5|8787.5|8796.1|8786.1|6
1629367990000|2021-08-19 10:13:10|8796.6|8786.6|8796.6|8786.6|8796.6|8786.6|8796.6|8786.6|1
1629368000000|2021-08-19 10:13:20|8796.4|8786.4|8795.8|8785.8|8796.4|8786.4|8795.3|8785.3|8
1629368010000|2021-08-19 10:13:30|8795.9|8785.9|8796.9|8786.9|8796.9|8786.9|8795.9|8785.9|5
1629368030000|2021-08-19 10:13:50|8796.4|8786.4|8796.4|8786.4|8796.4|8786.4|8796.4|8786.4|1
1629368040000|2021-08-19 10:14:00|8796.1|8786.1|8796.6|8786.6|8797.3|8787.3|8796.1|8786.1|9
1629368050000|2021-08-19 10:14:10|8797.4|8787.4|8795.9|8785.9|8797.4|8787.4|8795.9|8785.9|5
1629368060000|2021-08-19 10:14:20|8796.1|8786.1|8796.1|8786.1|8796.1|8786.1|8795.9|8785.9|3
1629368070000|2021-08-19 10:14:30|8796|8786|8795.4|8785.4|8796|8786|8795.4|8785.4|2
1629368080000|2021-08-19 10:14:40|8795.3|8785.3|8795|8785|8795.3|8785.3|8795|8785|2
1629368090000|2021-08-19 10:14:50|8794.4|8784.4|8796.1|8786.1|8796.1|8786.1|8793.3|8783.3|6
1629368100000|2021-08-19 10:15:00|8796.4|8786.4|8796.1|8786.1|8796.9|8786.9|8796.1|8786.1|4
1629368110000|2021-08-19 10:15:10|8795.9|8785.9|8796.9|8786.9|8796.9|8786.9|8795.9|8785.9|3
1629368130000|2021-08-19 10:15:30|8796.6|8786.6|8798.4|8788.4|8798.4|8788.4|8796.6|8786.6|5
1629368140000|2021-08-19 10:15:40|8798.1|8788.1|8797.4|8787.4|8798.1|8788.1|8797.4|8787.4|3
1629368150000|2021-08-19 10:15:50|8797.5|8787.5|8798.9|8788.9|8798.9|8788.9|8797.5|8787.5|2
1629368160000|2021-08-19 10:16:00|8798.5|8788.5|8797.9|8787.9|8798.5|8788.5|8797.8|8787.8|5
1629368170000|2021-08-19 10:16:10|8798.1|8788.1|8800.4|8790.4|8800.4|8790.4|8797.9|8787.9|5
1629368180000|2021-08-19 10:16:20|8800.6|8790.6|8801|8791|8801.4|8791.4|8800.6|8790.6|4
1629368220000|2021-08-19 10:17:00|8800.9|8790.9|8800.9|8790.9|8800.9|8790.9|8800.9|8790.9|1
1629368230000|2021-08-19 10:17:10|8799.1|8789.1|8799.8|8789.8|8799.8|8789.8|8799.1|8789.1|2
1629368240000|2021-08-19 10:17:20|8800|8790|8800.8|8790.8|8800.8|8790.8|8800|8790|3
1629368250000|2021-08-19 10:17:30|8800|8790|8799.4|8789.4|8800|8790|8799.4|8789.4|5
1629368260000|2021-08-19 10:17:40|8799.8|8789.8|8799.8|8789.8|8799.8|8789.8|8799.5|8789.5|7
1629368270000|2021-08-19 10:17:50|8799.5|8789.5|8800.6|8790.6|8800.8|8790.8|8799.5|8789.5|4
1629368280000|2021-08-19 10:18:00|8799.4|8789.4|8800.3|8790.3|8800.3|8790.3|8799.4|8789.4|2
1629368290000|2021-08-19 10:18:10|8800|8790|8796.1|8786.1|8800|8790|8796.1|8786.1|8
1629368300000|2021-08-19 10:18:20|8796.4|8786.4|8796|8786|8796.4|8786.4|8796|8786|3
1629368310000|2021-08-19 10:18:30|8795.8|8785.8|8794.8|8784.8|8795.8|8785.8|8793.9|8783.9|5
1629368320000|2021-08-19 10:18:40|8795|8785|8794.9|8784.9|8795.9|8785.9|8794.3|8784.3|8
1629368330000|2021-08-19 10:18:50|8795.1|8785.1|8795.5|8785.5|8795.5|8785.5|8795|8785|5
1629368340000|2021-08-19 10:19:00|8795.3|8785.3|8792.9|8782.9|8795.5|8785.5|8792.9|8782.9|7
1629368350000|2021-08-19 10:19:10|8793.3|8783.3|8792.4|8782.4|8796.3|8786.3|8792.4|8782.4|13
1629368380000|2021-08-19 10:19:40|8792.3|8782.3|8792|8782|8792.3|8782.3|8792|8782|2
1629368390000|2021-08-19 10:19:50|8791.1|8781.1|8790.6|8780.6|8791.1|8781.1|8790.6|8780.6|3
1629368400000|2021-08-19 10:20:00|8790.5|8780.5|8790.3|8780.3|8790.6|8780.6|8790.3|8780.3|4
1629368420000|2021-08-19 10:20:20|8790.1|8780.1|8789.5|8779.5|8790.1|8780.1|8789.5|8779.5|4
1629368430000|2021-08-19 10:20:30|8789.4|8779.4|8789.6|8779.6|8789.6|8779.6|8789.3|8779.3|4
1629368440000|2021-08-19 10:20:40|8789.8|8779.8|8788.6|8778.6|8789.8|8779.8|8788.6|8778.6|6
1629368450000|2021-08-19 10:20:50|8788.8|8778.8|8788.3|8778.3|8788.8|8778.8|8788.3|8778.3|2
1629368460000|2021-08-19 10:21:00|8788.5|8778.5|8788.5|8778.5|8788.5|8778.5|8788.5|8778.5|1
1629368470000|2021-08-19 10:21:10|8788.6|8778.6|8788.5|8778.5|8789|8779|8788.5|8778.5|3
1629368480000|2021-08-19 10:21:20|8788.3|8778.3|8789.3|8779.3|8789.3|8779.3|8788.3|8778.3|3
1629368490000|2021-08-19 10:21:30|8789.1|8779.1|8788.4|8778.4|8789.1|8779.1|8788.1|8778.1|5
1629368500000|2021-08-19 10:21:40|8788.8|8778.8|8788.4|8778.4|8788.8|8778.8|8788.4|8778.4|2
1629368510000|2021-08-19 10:21:50|8788.8|8778.8|8788.8|8778.8|8788.8|8778.8|8788.8|8778.8|1
1629368520000|2021-08-19 10:22:00|8789.5|8779.5|8793.1|8783.1|8793.1|8783.1|8789.5|8779.5|8
1629368530000|2021-08-19 10:22:10|8793|8783|8793.5|8783.5|8793.5|8783.5|8793|8783|4
1629368550000|2021-08-19 10:22:30|8794|8784|8796.9|8786.9|8797.1|8787.1|8794|8784|3
1629368560000|2021-08-19 10:22:40|8797.4|8787.4|8799.1|8789.1|8799.1|8789.1|8797.4|8787.4|8
1629368570000|2021-08-19 10:22:50|8799.5|8789.5|8800.4|8790.4|8800.5|8790.5|8799.5|8789.5|13
1629368580000|2021-08-19 10:23:00|8800.3|8790.3|8800.3|8790.3|8800.5|8790.5|8798.9|8788.9|8
1629368590000|2021-08-19 10:23:10|8801.1|8791.1|8802.6|8792.6|8802.9|8792.9|8801.1|8791.1|5
1629368600000|2021-08-19 10:23:20|8803.1|8793.1|8803.1|8793.1|8803.1|8793.1|8803.1|8793.1|1
1629368610000|2021-08-19 10:23:30|8803.4|8793.4|8803.4|8793.4|8803.6|8793.6|8803.4|8793.4|3
1629368620000|2021-08-19 10:23:40|8803.5|8793.5|8803.4|8793.4|8803.5|8793.5|8803.4|8793.4|2
1629368630000|2021-08-19 10:23:50|8803.8|8793.8|8805.1|8795.1|8805.1|8795.1|8803.4|8793.4|4
1629368640000|2021-08-19 10:24:00|8805|8795|8804.9|8794.9|8805|8795|8804.1|8794.1|6
1629368650000|2021-08-19 10:24:10|8805.1|8795.1|8803|8793|8805.1|8795.1|8802.6|8792.6|5
1629368660000|2021-08-19 10:24:20|8803.3|8793.3|8801.8|8791.8|8803.5|8793.5|8801.8|8791.8|6
1629368670000|2021-08-19 10:24:30|8801.4|8791.4|8799.1|8789.1|8801.4|8791.4|8799.1|8789.1|2
1629368690000|2021-08-19 10:24:50|8799.5|8789.5|8803.3|8793.3|8803.3|8793.3|8799.1|8789.1|7
1629368700000|2021-08-19 10:25:00|8803.5|8793.5|8803.3|8793.3|8803.5|8793.5|8803.3|8793.3|2
1629368710000|2021-08-19 10:25:10|8802.9|8792.9|8802.6|8792.6|8802.9|8792.9|8802.4|8792.4|3
1629368720000|2021-08-19 10:25:20|8802.9|8792.9|8804|8794|8804|8794|8802.9|8792.9|8
1629368730000|2021-08-19 10:25:30|8803.8|8793.8|8806.4|8796.4|8807.1|8797.1|8803.8|8793.8|10
1629368740000|2021-08-19 10:25:40|8805.9|8795.9|8805.6|8795.6|8805.9|8795.9|8805.6|8795.6|2
1629368760000|2021-08-19 10:26:00|8805.1|8795.1|8804|8794|8805.3|8795.3|8804|8794|4
1629368770000|2021-08-19 10:26:10|8803.6|8793.6|8802.9|8792.9|8803.6|8793.6|8802.8|8792.8|4
1629368780000|2021-08-19 10:26:20|8803.1|8793.1|8803.6|8793.6|8803.6|8793.6|8803.1|8793.1|3
1629368790000|2021-08-19 10:26:30|8803.4|8793.4|8803|8793|8803.4|8793.4|8803|8793|3
1629368800000|2021-08-19 10:26:40|8802.8|8792.8|8802.1|8792.1|8802.8|8792.8|8802.1|8792.1|2
1629368810000|2021-08-19 10:26:50|8801.9|8791.9|8801.9|8791.9|8801.9|8791.9|8801.9|8791.9|1
1629368820000|2021-08-19 10:27:00|8801.8|8791.8|8799.8|8789.8|8801.8|8791.8|8799.8|8789.8|6
1629368830000|2021-08-19 10:27:10|8799.4|8789.4|8799.3|8789.3|8799.4|8789.4|8798.9|8788.9|5
1629368840000|2021-08-19 10:27:20|8799.5|8789.5|8799.1|8789.1|8799.6|8789.6|8799.1|8789.1|4
1629368850000|2021-08-19 10:27:30|8799.5|8789.5|8803.4|8793.4|8803.4|8793.4|8799.5|8789.5|4
1629368860000|2021-08-19 10:27:40|8802.8|8792.8|8801.5|8791.5|8802.8|8792.8|8801.4|8791.4|5
1629368870000|2021-08-19 10:27:50|8801.4|8791.4|8801.9|8791.9|8801.9|8791.9|8801.4|8791.4|4
1629368880000|2021-08-19 10:28:00|8801.6|8791.6|8799|8789|8801.6|8791.6|8799|8789|10
1629368890000|2021-08-19 10:28:10|8798.9|8788.9|8798.6|8788.6|8798.9|8788.9|8798.3|8788.3|5
1629368900000|2021-08-19 10:28:20|8798.8|8788.8|8799.4|8789.4|8802.1|8792.1|8798.8|8788.8|8
1629368910000|2021-08-19 10:28:30|8799.1|8789.1|8798.1|8788.1|8799.1|8789.1|8797.6|8787.6|5
1629368920000|2021-08-19 10:28:40|8798.6|8788.6|8795.9|8785.9|8798.6|8788.6|8795.9|8785.9|12
1629368930000|2021-08-19 10:28:50|8795.3|8785.3|8794.5|8784.5|8795.3|8785.3|8793.5|8783.5|4
1629368940000|2021-08-19 10:29:00|8794.6|8784.6|8793.5|8783.5|8794.6|8784.6|8793.5|8783.5|3
1629368950000|2021-08-19 10:29:10|8793.3|8783.3|8794.9|8784.9|8794.9|8784.9|8793.3|8783.3|3
1629368960000|2021-08-19 10:29:20|8794.8|8784.8|8794.1|8784.1|8794.8|8784.8|8793.8|8783.8|6
1629368970000|2021-08-19 10:29:30|8793.8|8783.8|8794.6|8784.6|8796.3|8786.3|8793.4|8783.4|8
1629368980000|2021-08-19 10:29:40|8794.3|8784.3|8793.8|8783.8|8794.4|8784.4|8792.8|8782.8|7
1629368990000|2021-08-19 10:29:50|8794|8784|8795.4|8785.4|8795.4|8785.4|8794|8784|8
1629369000000|2021-08-19 10:30:00|8795|8785|8793.3|8783.3|8795|8785|8793.1|8783.1|8
1629369010000|2021-08-19 10:30:10|8792.8|8782.8|8788.3|8778.3|8792.8|8782.8|8788.3|8778.3|7
1629369020000|2021-08-19 10:30:20|8788.6|8778.6|8788|8778|8789|8779|8788|8778|8
1629369030000|2021-08-19 10:30:30|8787.6|8777.6|8786.9|8776.9|8787.6|8777.6|8786.9|8776.9|5
1629369040000|2021-08-19 10:30:40|8786.6|8776.6|8786.3|8776.3|8787.4|8777.4|8786.3|8776.3|8
1629369050000|2021-08-19 10:30:50|8786.1|8776.1|8781.9|8771.9|8786.1|8776.1|8781.9|8771.9|7
1629369060000|2021-08-19 10:31:00|8782.4|8772.4|8778.5|8768.5|8782.4|8772.4|8778.3|8768.3|11
1629369070000|2021-08-19 10:31:10|8777.6|8767.6|8777|8767|8777.6|8767.6|8777|8767|4
1629369080000|2021-08-19 10:31:20|8776.8|8766.8|8777.4|8767.4|8777.4|8767.4|8776.8|8766.8|2
1629369090000|2021-08-19 10:31:30|8776.9|8766.9|8776.9|8766.9|8776.9|8766.9|8776.9|8766.9|1
1629369100000|2021-08-19 10:31:40|8776|8766|8772.6|8762.6|8776|8766|8771|8761|9
1629369110000|2021-08-19 10:31:50|8774.1|8764.1|8777.1|8767.1|8777.6|8767.6|8774.1|8764.1|9
1629369120000|2021-08-19 10:32:00|8777.3|8767.3|8779|8769|8779|8769|8776.5|8766.5|8
1629369130000|2021-08-19 10:32:10|8779.1|8769.1|8777.4|8767.4|8779.6|8769.6|8777.4|8767.4|7
1629369140000|2021-08-19 10:32:20|8777.3|8767.3|8777|8767|8777.4|8767.4|8777|8767|5
1629369160000|2021-08-19 10:32:40|8777.1|8767.1|8774|8764|8777.1|8767.1|8774|8764|7
1629369170000|2021-08-19 10:32:50|8773.9|8763.9|8773.5|8763.5|8773.9|8763.9|8773.5|8763.5|14
1629369180000|2021-08-19 10:33:00|8773.6|8763.6|8772.4|8762.4|8773.9|8763.9|8772.4|8762.4|10
1629369190000|2021-08-19 10:33:10|8772.3|8762.3|8768.4|8758.4|8772.3|8762.3|8768.4|8758.4|11
1629369200000|2021-08-19 10:33:20|8769.1|8759.1|8767|8757|8769.1|8759.1|8767|8757|8
1629369210000|2021-08-19 10:33:30|8766|8756|8764.1|8754.1|8766|8756|8764.1|8754.1|2
1629369220000|2021-08-19 10:33:40|8763.4|8753.4|8762.9|8752.9|8763.4|8753.4|8762.9|8752.9|4
1629369230000|2021-08-19 10:33:50|8763.5|8753.5|8763.8|8753.8|8764.1|8754.1|8763.1|8753.1|5
1629369240000|2021-08-19 10:34:00|8762.9|8752.9|8763|8753|8763.8|8753.8|8762.9|8752.9|5
1629369250000|2021-08-19 10:34:10|8763.1|8753.1|8763.3|8753.3|8763.3|8753.3|8763.1|8753.1|2
1629369260000|2021-08-19 10:34:20|8763.1|8753.1|8763.3|8753.3|8763.3|8753.3|8763.1|8753.1|2
1629369270000|2021-08-19 10:34:30|8763.1|8753.1|8763.1|8753.1|8763.1|8753.1|8763.1|8753.1|1
1629369280000|2021-08-19 10:34:40|8762.3|8752.3|8759.9|8749.9|8762.3|8752.3|8759.9|8749.9|3
1629369290000|2021-08-19 10:34:50|8759.5|8749.5|8759.3|8749.3|8759.5|8749.5|8759.3|8749.3|2
1629369300000|2021-08-19 10:35:00|8759|8749|8759.6|8749.6|8759.6|8749.6|8759|8749|4
1629369310000|2021-08-19 10:35:10|8759.8|8749.8|8759.9|8749.9|8759.9|8749.9|8759.8|8749.8|2
1629369340000|2021-08-19 10:35:40|8760.5|8750.5|8760.6|8750.6|8760.6|8750.6|8760.5|8750.5|2
1629369360000|2021-08-19 10:36:00|8761|8751|8762.4|8752.4|8762.6|8752.6|8761|8751|4
1629369370000|2021-08-19 10:36:10|8762.5|8752.5|8762.5|8752.5|8762.5|8752.5|8762.5|8752.5|1
1629369380000|2021-08-19 10:36:20|8762.8|8752.8|8766.6|8756.6|8766.8|8756.8|8762.8|8752.8|9
1629369390000|2021-08-19 10:36:30|8766.8|8756.8|8767.5|8757.5|8767.9|8757.9|8766.8|8756.8|5
1629369400000|2021-08-19 10:36:40|8767.6|8757.6|8767.6|8757.6|8767.6|8757.6|8767.6|8757.6|1
1629369410000|2021-08-19 10:36:50|8768.4|8758.4|8771.3|8761.3|8771.3|8761.3|8768.4|8758.4|4
1629369420000|2021-08-19 10:37:00|8771.1|8761.1|8767.4|8757.4|8771.1|8761.1|8767|8757|5
1629369430000|2021-08-19 10:37:10|8767.3|8757.3|8767.9|8757.9|8767.9|8757.9|8767.1|8757.1|5
1629369440000|2021-08-19 10:37:20|8769|8759|8770.8|8760.8|8770.8|8760.8|8769|8759|5
1629369450000|2021-08-19 10:37:30|8770.4|8760.4|8770.5|8760.5|8770.5|8760.5|8769.5|8759.5|4
1629369460000|2021-08-19 10:37:40|8770.9|8760.9|8771.6|8761.6|8771.8|8761.8|8770.9|8760.9|4
1629369470000|2021-08-19 10:37:50|8772|8762|8775.8|8765.8|8775.8|8765.8|8772|8762|7
1629369480000|2021-08-19 10:38:00|8775.9|8765.9|8773|8763|8775.9|8765.9|8773|8763|11
1629369490000|2021-08-19 10:38:10|8772.8|8762.8|8771.6|8761.6|8773|8763|8771.4|8761.4|6
1629369500000|2021-08-19 10:38:20|8771.8|8761.8|8771.9|8761.9|8772.1|8762.1|8771.8|8761.8|3
1629369510000|2021-08-19 10:38:30|8772|8762|8772|8762|8772|8762|8771.3|8761.3|7
1629369520000|2021-08-19 10:38:40|8772.5|8762.5|8778.3|8768.3|8779.3|8769.3|8772.5|8762.5|5
1629369530000|2021-08-19 10:38:50|8778.5|8768.5|8778.5|8768.5|8779|8769|8778.5|8768.5|3
1629369540000|2021-08-19 10:39:00|8778.4|8768.4|8778.3|8768.3|8778.6|8768.6|8778.1|8768.1|6
1629369550000|2021-08-19 10:39:10|8778.8|8768.8|8780.6|8770.6|8780.6|8770.6|8778.6|8768.6|6
1629369560000|2021-08-19 10:39:20|8780.4|8770.4|8780.3|8770.3|8780.4|8770.4|8779.9|8769.9|4
1629369570000|2021-08-19 10:39:30|8779.9|8769.9|8779.6|8769.6|8779.9|8769.9|8779.6|8769.6|2
1629369580000|2021-08-19 10:39:40|8780.3|8770.3|8779.6|8769.6|8780.3|8770.3|8779.6|8769.6|4
1629369590000|2021-08-19 10:39:50|8779.5|8769.5|8775.9|8765.9|8779.5|8769.5|8775.9|8765.9|7
1629369600000|2021-08-19 10:40:00|8775.8|8765.8|8774.9|8764.9|8775.8|8765.8|8774.9|8764.9|4
1629369610000|2021-08-19 10:40:10|8774.1|8764.1|8770.9|8760.9|8774.1|8764.1|8770.9|8760.9|3
1629369620000|2021-08-19 10:40:20|8770.4|8760.4|8770.8|8760.8|8770.9|8760.9|8770.4|8760.4|4
1629369630000|2021-08-19 10:40:30|8769.1|8759.1|8768.5|8758.5|8769.1|8759.1|8768.5|8758.5|3
1629369640000|2021-08-19 10:40:40|8767.5|8757.5|8767.5|8757.5|8767.5|8757.5|8767.5|8757.5|1
1629369660000|2021-08-19 10:41:00|8767.6|8757.6|8768.3|8758.3|8768.5|8758.5|8767.6|8757.6|3
1629369670000|2021-08-19 10:41:10|8768.5|8758.5|8768|8758|8768.5|8758.5|8768|8758|5
1629369680000|2021-08-19 10:41:20|8768.1|8758.1|8768.8|8758.8|8769.1|8759.1|8768.1|8758.1|9
1629369690000|2021-08-19 10:41:30|8768.9|8758.9|8769.8|8759.8|8769.8|8759.8|8768.9|8758.9|3
1629369700000|2021-08-19 10:41:40|8769.6|8759.6|8769|8759|8769.6|8759.6|8769|8759|2
1629369710000|2021-08-19 10:41:50|8768.9|8758.9|8768.6|8758.6|8768.9|8758.9|8768.6|8758.6|2
1629369720000|2021-08-19 10:42:00|8769|8759|8768|8758|8769|8759|8768|8758|4
1629369730000|2021-08-19 10:42:10|8766.1|8756.1|8765.6|8755.6|8766.1|8756.1|8764.9|8754.9|4
1629369740000|2021-08-19 10:42:20|8766.4|8756.4|8766.4|8756.4|8766.6|8756.6|8766.4|8756.4|4
1629369750000|2021-08-19 10:42:30|8766.1|8756.1|8766|8756|8766.4|8756.4|8765.4|8755.4|11
1629369760000|2021-08-19 10:42:40|8765.6|8755.6|8764.4|8754.4|8765.6|8755.6|8764.4|8754.4|3
1629369770000|2021-08-19 10:42:50|8764.5|8754.5|8764.8|8754.8|8764.8|8754.8|8764.5|8754.5|2
1629369790000|2021-08-19 10:43:10|8764.6|8754.6|8764.6|8754.6|8764.6|8754.6|8764.4|8754.4|3
1629369800000|2021-08-19 10:43:20|8764.8|8754.8|8764.8|8754.8|8764.8|8754.8|8764.8|8754.8|1
1629369810000|2021-08-19 10:43:30|8764.6|8754.6|8764|8754|8764.6|8754.6|8764|8754|3
1629369820000|2021-08-19 10:43:40|8763.8|8753.8|8762.6|8752.6|8763.8|8753.8|8762.6|8752.6|4
1629369830000|2021-08-19 10:43:50|8762.8|8752.8|8762.8|8752.8|8762.8|8752.8|8762.8|8752.8|1
1629369840000|2021-08-19 10:44:00|8762.6|8752.6|8762.9|8752.9|8765|8755|8762.6|8752.6|8
1629369850000|2021-08-19 10:44:10|8764.1|8754.1|8764.6|8754.6|8764.6|8754.6|8764|8754|4
1629369860000|2021-08-19 10:44:20|8764.4|8754.4|8766.4|8756.4|8766.8|8756.8|8764.4|8754.4|12
1629369870000|2021-08-19 10:44:30|8766.3|8756.3|8764.9|8754.9|8766.3|8756.3|8764.9|8754.9|2
1629369900000|2021-08-19 10:45:00|8764.8|8754.8|8762.9|8752.9|8764.8|8754.8|8762.6|8752.6|5
1629369910000|2021-08-19 10:45:10|8763|8753|8764.3|8754.3|8764.3|8754.3|8763|8753|5
1629369920000|2021-08-19 10:45:20|8764|8754|8766.5|8756.5|8766.5|8756.5|8764|8754|8
1629369930000|2021-08-19 10:45:30|8766.8|8756.8|8767.9|8757.9|8768.3|8758.3|8766.8|8756.8|6
1629369940000|2021-08-19 10:45:40|8768.3|8758.3|8768.8|8758.8|8768.8|8758.8|8768.3|8758.3|3
1629369950000|2021-08-19 10:45:50|8770|8760|8772.5|8762.5|8772.5|8762.5|8770|8760|3
1629369960000|2021-08-19 10:46:00|8772.8|8762.8|8773.5|8763.5|8773.5|8763.5|8772.5|8762.5|4
1629369970000|2021-08-19 10:46:10|8773.8|8763.8|8775.5|8765.5|8775.8|8765.8|8773.8|8763.8|6
1629369980000|2021-08-19 10:46:20|8774.4|8764.4|8775.6|8765.6|8776|8766|8773.8|8763.8|10
1629369990000|2021-08-19 10:46:30|8775.9|8765.9|8780.1|8770.1|8780.1|8770.1|8775.9|8765.9|9
1629370000000|2021-08-19 10:46:40|8780|8770|8780.8|8770.8|8780.8|8770.8|8780|8770|5
1629370010000|2021-08-19 10:46:50|8781|8771|8780.6|8770.6|8781|8771|8780.6|8770.6|5
1629370030000|2021-08-19 10:47:10|8780|8770|8775.1|8765.1|8780|8770|8775.1|8765.1|11
1629370040000|2021-08-19 10:47:20|8774.9|8764.9|8774.9|8764.9|8774.9|8764.9|8774.1|8764.1|5
1629370050000|2021-08-19 10:47:30|8773.5|8763.5|8773|8763|8773.5|8763.5|8772.3|8762.3|4
1629370060000|2021-08-19 10:47:40|8772.5|8762.5|8774.3|8764.3|8774.4|8764.4|8772.5|8762.5|4
1629370070000|2021-08-19 10:47:50|8774.8|8764.8|8776.9|8766.9|8776.9|8766.9|8774.3|8764.3|10
1629370080000|2021-08-19 10:48:00|8776.6|8766.6|8776.3|8766.3|8776.8|8766.8|8776.3|8766.3|6
1629370090000|2021-08-19 10:48:10|8776.1|8766.1|8776.4|8766.4|8776.6|8766.6|8776.1|8766.1|4
1629370100000|2021-08-19 10:48:20|8776.1|8766.1|8775.4|8765.4|8776.1|8766.1|8774.9|8764.9|6
1629370110000|2021-08-19 10:48:30|8775.3|8765.3|8775|8765|8775.5|8765.5|8774.6|8764.6|4
1629370120000|2021-08-19 10:48:40|8774.5|8764.5|8773.8|8763.8|8775.4|8765.4|8773.8|8763.8|6
1629370140000|2021-08-19 10:49:00|8773|8763|8773|8763|8773|8763|8773|8763|1
1629370170000|2021-08-19 10:49:30|8772.5|8762.5|8771.4|8761.4|8772.5|8762.5|8771.1|8761.1|4
1629370180000|2021-08-19 10:49:40|8771.5|8761.5|8773.1|8763.1|8773.3|8763.3|8771.5|8761.5|5
1629370190000|2021-08-19 10:49:50|8772.6|8762.6|8772.6|8762.6|8772.6|8762.6|8772.6|8762.6|1
1629370200000|2021-08-19 10:50:00|8772.4|8762.4|8772.4|8762.4|8772.6|8762.6|8772.4|8762.4|3
1629370210000|2021-08-19 10:50:10|8772.5|8762.5|8772.6|8762.6|8772.6|8762.6|8772.4|8762.4|3
1629370220000|2021-08-19 10:50:20|8772.8|8762.8|8772.3|8762.3|8773.3|8763.3|8772.3|8762.3|4
1629370230000|2021-08-19 10:50:30|8771.6|8761.6|8771.3|8761.3|8771.6|8761.6|8771.3|8761.3|3
1629370250000|2021-08-19 10:50:50|8771.6|8761.6|8777.4|8767.4|8777.4|8767.4|8771.6|8761.6|10
1629370260000|2021-08-19 10:51:00|8777.5|8767.5|8786.9|8776.9|8789.8|8779.8|8777.4|8767.4|10
1629370270000|2021-08-19 10:51:10|8789.1|8779.1|8795.6|8785.6|8795.6|8785.6|8789.1|8779.1|16
1629370280000|2021-08-19 10:51:20|8797.6|8787.6|8799.1|8789.1|8799.1|8789.1|8797.6|8787.6|6
1629370290000|2021-08-19 10:51:30|8798.3|8788.3|8787.8|8777.8|8798.3|8788.3|8787.8|8777.8|8
1629370310000|2021-08-19 10:51:50|8787.9|8777.9|8788|8778|8788|8778|8787.9|8777.9|2
1629370320000|2021-08-19 10:52:00|8787.9|8777.9|8786.4|8776.4|8787.9|8777.9|8786|8776|8
1629370330000|2021-08-19 10:52:10|8786.6|8776.6|8786.6|8776.6|8786.8|8776.8|8786.6|8776.6|3
1629370340000|2021-08-19 10:52:20|8786.8|8776.8|8787|8777|8787|8777|8786.8|8776.8|8
1629370360000|2021-08-19 10:52:40|8787.8|8777.8|8789.1|8779.1|8789.1|8779.1|8787.6|8777.6|6
1629370370000|2021-08-19 10:52:50|8789.8|8779.8|8788.8|8778.8|8790|8780|8788.8|8778.8|3
1629370380000|2021-08-19 10:53:00|8788|8778|8788|8778|8788|8778|8788|8778|1
1629370390000|2021-08-19 10:53:10|8787.9|8777.9|8783.5|8773.5|8787.9|8777.9|8782.3|8772.3|7
1629370410000|2021-08-19 10:53:30|8784.1|8774.1|8785|8775|8785|8775|8783.4|8773.4|5
1629370420000|2021-08-19 10:53:40|8784.8|8774.8|8788.4|8778.4|8788.4|8778.4|8783.3|8773.3|6
1629370440000|2021-08-19 10:54:00|8789.1|8779.1|8788.9|8778.9|8789.1|8779.1|8788.4|8778.4|4
1629370450000|2021-08-19 10:54:10|8789|8779|8787|8777|8789|8779|8786.8|8776.8|6
1629370460000|2021-08-19 10:54:20|8786.8|8776.8|8788.6|8778.6|8788.8|8778.8|8786.8|8776.8|5
1629370470000|2021-08-19 10:54:30|8788.3|8778.3|8789.3|8779.3|8789.6|8779.6|8788.3|8778.3|8
1629370490000|2021-08-19 10:54:50|8788.8|8778.8|8787.4|8777.4|8788.8|8778.8|8787.4|8777.4|7
1629370500000|2021-08-19 10:55:00|8787.3|8777.3|8787.4|8777.4|8787.8|8777.8|8786.9|8776.9|9
1629370510000|2021-08-19 10:55:10|8787.1|8777.1|8783.4|8773.4|8787.1|8777.1|8783.4|8773.4|5
1629370520000|2021-08-19 10:55:20|8783.9|8773.9|8785.8|8775.8|8785.8|8775.8|8783.9|8773.9|5
1629370530000|2021-08-19 10:55:30|8785.6|8775.6|8784|8774|8785.9|8775.9|8783.4|8773.4|7
1629370540000|2021-08-19 10:55:40|8783.8|8773.8|8783.8|8773.8|8783.8|8773.8|8783.6|8773.6|3
1629370550000|2021-08-19 10:55:50|8783.6|8773.6|8784|8774|8784|8774|8783.6|8773.6|2
1629370560000|2021-08-19 10:56:00|8783.6|8773.6|8783.3|8773.3|8783.6|8773.6|8783.3|8773.3|2
1629370570000|2021-08-19 10:56:10|8782.4|8772.4|8781.5|8771.5|8782.8|8772.8|8781.1|8771.1|7
1629370580000|2021-08-19 10:56:20|8781.8|8771.8|8783|8773|8783|8773|8781.8|8771.8|2
1629370590000|2021-08-19 10:56:30|8782.9|8772.9|8782.9|8772.9|8782.9|8772.9|8782.9|8772.9|1
1629370600000|2021-08-19 10:56:40|8782.8|8772.8|8782.8|8772.8|8782.8|8772.8|8782.8|8772.8|1
1629370610000|2021-08-19 10:56:50|8782|8772|8781.6|8771.6|8782|8772|8781.6|8771.6|2
1629370630000|2021-08-19 10:57:10|8781|8771|8781.9|8771.9|8781.9|8771.9|8781|8771|2
1629370640000|2021-08-19 10:57:20|8782|8772|8783.4|8773.4|8783.6|8773.6|8782|8772|6
1629370650000|2021-08-19 10:57:30|8783.5|8773.5|8783.5|8773.5|8783.5|8773.5|8783.5|8773.5|1
1629370670000|2021-08-19 10:57:50|8784|8774|8784.3|8774.3|8784.3|8774.3|8784|8774|8
1629370680000|2021-08-19 10:58:00|8784|8774|8784.4|8774.4|8784.4|8774.4|8784|8774|3
1629370690000|2021-08-19 10:58:10|8784.1|8774.1|8785.4|8775.4|8785.4|8775.4|8784.1|8774.1|4
1629370700000|2021-08-19 10:58:20|8785|8775|8784.6|8774.6|8785|8775|8784.3|8774.3|6
1629370710000|2021-08-19 10:58:30|8784.4|8774.4|8778.9|8768.9|8784.4|8774.4|8778.6|8768.6|8
1629370720000|2021-08-19 10:58:40|8779|8769|8777.8|8767.8|8779|8769|8777.8|8767.8|7
1629370730000|2021-08-19 10:58:50|8776.9|8766.9|8775.6|8765.6|8776.9|8766.9|8775.5|8765.5|7
1629370740000|2021-08-19 10:59:00|8775.3|8765.3|8773.4|8763.4|8775.3|8765.3|8773.4|8763.4|3
1629370750000|2021-08-19 10:59:10|8772.9|8762.9|8772.6|8762.6|8772.9|8762.9|8772.6|8762.6|2
1629370760000|2021-08-19 10:59:20|8772.8|8762.8|8772.5|8762.5|8773.1|8763.1|8772.4|8762.4|8
1629370770000|2021-08-19 10:59:30|8772.1|8762.1|8771.4|8761.4|8772.1|8762.1|8771|8761|3
1629370780000|2021-08-19 10:59:40|8770.9|8760.9|8770.1|8760.1|8770.9|8760.9|8770.1|8760.1|3
1629370790000|2021-08-19 10:59:50|8769.6|8759.6|8771.9|8761.9|8771.9|8761.9|8769.6|8759.6|5
1629370800000|2021-08-19 11:00:00|8772|8762|8776.3|8766.3|8776.9|8766.9|8772|8762|9
1629370810000|2021-08-19 11:00:10|8776|8766|8776.5|8766.5|8776.5|8766.5|8775.6|8765.6|8
1629370820000|2021-08-19 11:00:20|8776.3|8766.3|8776.3|8766.3|8776.3|8766.3|8776.3|8766.3|1
1629370830000|2021-08-19 11:00:30|8776.1|8766.1|8775.3|8765.3|8776.1|8766.1|8775.3|8765.3|3
1629370840000|2021-08-19 11:00:40|8775.9|8765.9|8776.6|8766.6|8777.1|8767.1|8775.9|8765.9|4
1629370850000|2021-08-19 11:00:50|8777.1|8767.1|8777.1|8767.1|8777.3|8767.3|8776.8|8766.8|4
1629370860000|2021-08-19 11:01:00|8777.3|8767.3|8775|8765|8778|8768|8775|8765|6
1629370870000|2021-08-19 11:01:10|8773.6|8763.6|8771.8|8761.8|8773.6|8763.6|8771.8|8761.8|2
1629370880000|2021-08-19 11:01:20|8771.3|8761.3|8769.3|8759.3|8771.3|8761.3|8769.3|8759.3|5
1629370890000|2021-08-19 11:01:30|8769.9|8759.9|8772.5|8762.5|8772.5|8762.5|8769.1|8759.1|10
1629370900000|2021-08-19 11:01:40|8771.1|8761.1|8765.9|8755.9|8771.1|8761.1|8765.9|8755.9|7
1629370910000|2021-08-19 11:01:50|8765.5|8755.5|8767.1|8757.1|8767.1|8757.1|8765.5|8755.5|3
1629370920000|2021-08-19 11:02:00|8767.8|8757.8|8768.5|8758.5|8768.5|8758.5|8767.8|8757.8|2
1629370930000|2021-08-19 11:02:10|8768.4|8758.4|8769.4|8759.4|8769.8|8759.8|8768.4|8758.4|8
1629370940000|2021-08-19 11:02:20|8767.8|8757.8|8768.1|8758.1|8768.1|8758.1|8767.5|8757.5|11
1629370950000|2021-08-19 11:02:30|8767.9|8757.9|8770.8|8760.8|8770.8|8760.8|8767.9|8757.9|12
1629370960000|2021-08-19 11:02:40|8770.6|8760.6|8773.6|8763.6|8773.9|8763.9|8770.6|8760.6|10
1629370970000|2021-08-19 11:02:50|8773.9|8763.9|8773.8|8763.8|8773.9|8763.9|8773.5|8763.5|9
1629370980000|2021-08-19 11:03:00|8773.5|8763.5|8773.8|8763.8|8774.3|8764.3|8773.4|8763.4|10
1629370990000|2021-08-19 11:03:10|8773.6|8763.6|8773.9|8763.9|8775.8|8765.8|8773.6|8763.6|5
1629371000000|2021-08-19 11:03:20|8773.8|8763.8|8773.8|8763.8|8773.8|8763.8|8773.8|8763.8|1
1629371010000|2021-08-19 11:03:30|8773.5|8763.5|8773.5|8763.5|8773.5|8763.5|8773.5|8763.5|1
1629371020000|2021-08-19 11:03:40|8773.3|8763.3|8772.9|8762.9|8773.3|8763.3|8772.9|8762.9|3
1629371030000|2021-08-19 11:03:50|8772.6|8762.6|8774.6|8764.6|8774.6|8764.6|8772.4|8762.4|5
1629371040000|2021-08-19 11:04:00|8774.4|8764.4|8774.6|8764.6|8774.9|8764.9|8773.8|8763.8|7
1629371050000|2021-08-19 11:04:10|8774.5|8764.5|8774.4|8764.4|8774.5|8764.5|8773.6|8763.6|6
1629371060000|2021-08-19 11:04:20|8774.6|8764.6|8774.6|8764.6|8774.6|8764.6|8774.6|8764.6|1
1629371070000|2021-08-19 11:04:30|8774.5|8764.5|8774.1|8764.1|8774.5|8764.5|8774.1|8764.1|2
1629371080000|2021-08-19 11:04:40|8775|8765|8777.3|8767.3|8777.3|8767.3|8775|8765|3
1629371090000|2021-08-19 11:04:50|8778.1|8768.1|8778.1|8768.1|8778.1|8768.1|8778.1|8768.1|1
1629371110000|2021-08-19 11:05:10|8778|8768|8777.9|8767.9|8778.1|8768.1|8777.9|8767.9|4
1629371120000|2021-08-19 11:05:20|8777.8|8767.8|8773.5|8763.5|8777.8|8767.8|8773.5|8763.5|7
1629371130000|2021-08-19 11:05:30|8773.4|8763.4|8773.1|8763.1|8773.5|8763.5|8773.1|8763.1|4
1629371150000|2021-08-19 11:05:50|8773|8763|8773|8763|8773|8763|8772.9|8762.9|3
1629371170000|2021-08-19 11:06:10|8772.8|8762.8|8773.9|8763.9|8773.9|8763.9|8772.5|8762.5|5
1629371180000|2021-08-19 11:06:20|8774|8764|8774|8764|8774|8764|8774|8764|1
1629371190000|2021-08-19 11:06:30|8774.1|8764.1|8775.1|8765.1|8775.4|8765.4|8774.1|8764.1|4
1629371200000|2021-08-19 11:06:40|8775.4|8765.4|8777.4|8767.4|8777.8|8767.8|8775.4|8765.4|5
1629371210000|2021-08-19 11:06:50|8777.6|8767.6|8778.1|8768.1|8778.1|8768.1|8777.6|8767.6|4
1629371220000|2021-08-19 11:07:00|8777.9|8767.9|8777.4|8767.4|8777.9|8767.9|8777.4|8767.4|5
1629371230000|2021-08-19 11:07:10|8776.5|8766.5|8775.9|8765.9|8776.5|8766.5|8775.9|8765.9|2
1629371240000|2021-08-19 11:07:20|8775.8|8765.8|8772.3|8762.3|8775.8|8765.8|8772.1|8762.1|6
1629371250000|2021-08-19 11:07:30|8772.9|8762.9|8771.4|8761.4|8772.9|8762.9|8771.4|8761.4|6
1629371260000|2021-08-19 11:07:40|8770.9|8760.9|8771.3|8761.3|8771.4|8761.4|8770.9|8760.9|3
1629371270000|2021-08-19 11:07:50|8770.9|8760.9|8766.1|8756.1|8770.9|8760.9|8766.1|8756.1|7
1629371280000|2021-08-19 11:08:00|8766|8756|8764|8754|8766|8756|8764|8754|3
1629371290000|2021-08-19 11:08:10|8763|8753|8762.6|8752.6|8763.9|8753.9|8762.6|8752.6|4
1629371300000|2021-08-19 11:08:20|8762.8|8752.8|8764.6|8754.6|8764.8|8754.8|8762.8|8752.8|4
1629371310000|2021-08-19 11:08:30|8765.1|8755.1|8770|8760|8770.5|8760.5|8765.1|8755.1|4
1629371320000|2021-08-19 11:08:40|8767.3|8757.3|8770.6|8760.6|8770.6|8760.6|8767.3|8757.3|5
1629371330000|2021-08-19 11:08:50|8770.3|8760.3|8771|8761|8771.1|8761.1|8770|8760|11
1629371340000|2021-08-19 11:09:00|8770.9|8760.9|8771.1|8761.1|8771.1|8761.1|8769.5|8759.5|4
1629371350000|2021-08-19 11:09:10|8770.5|8760.5|8773.9|8763.9|8773.9|8763.9|8770.5|8760.5|14
1629371360000|2021-08-19 11:09:20|8772.9|8762.9|8769.9|8759.9|8772.9|8762.9|8769.9|8759.9|4
1629371370000|2021-08-19 11:09:30|8770.5|8760.5|8770.8|8760.8|8770.8|8760.8|8770.4|8760.4|5
1629371380000|2021-08-19 11:09:40|8770.6|8760.6|8769.9|8759.9|8770.6|8760.6|8769.9|8759.9|3
1629371390000|2021-08-19 11:09:50|8771.3|8761.3|8770.5|8760.5|8771.3|8761.3|8770.5|8760.5|7
1629371400000|2021-08-19 11:10:00|8771.3|8761.3|8772|8762|8772.5|8762.5|8771.3|8761.3|10
1629371410000|2021-08-19 11:10:10|8771.8|8761.8|8772|8762|8772|8762|8771.8|8761.8|2
1629371420000|2021-08-19 11:10:20|8771.9|8761.9|8771.5|8761.5|8771.9|8761.9|8771.5|8761.5|2
1629371430000|2021-08-19 11:10:30|8772|8762|8769.4|8759.4|8772|8762|8768.3|8758.3|14
1629371440000|2021-08-19 11:10:40|8769|8759|8769|8759|8769.3|8759.3|8768.8|8758.8|13
1629371450000|2021-08-19 11:10:50|8769.3|8759.3|8772.6|8762.6|8774|8764|8769.3|8759.3|6
1629371460000|2021-08-19 11:11:00|8772.5|8762.5|8771.8|8761.8|8772.5|8762.5|8771.8|8761.8|5
1629371470000|2021-08-19 11:11:10|8770.4|8760.4|8771.4|8761.4|8771.4|8761.4|8770.4|8760.4|2
1629371480000|2021-08-19 11:11:20|8771.5|8761.5|8768.9|8758.9|8771.5|8761.5|8768.8|8758.8|5
1629371490000|2021-08-19 11:11:30|8769|8759|8764.4|8754.4|8769|8759|8763.8|8753.8|9
1629371500000|2021-08-19 11:11:40|8763.8|8753.8|8763.6|8753.6|8763.8|8753.8|8763.6|8753.6|2
1629371510000|2021-08-19 11:11:50|8763.5|8753.5|8761.1|8751.1|8763.5|8753.5|8761.1|8751.1|11
1629371520000|2021-08-19 11:12:00|8761.5|8751.5|8760.5|8750.5|8762.9|8752.9|8760.5|8750.5|6
1629371530000|2021-08-19 11:12:10|8760.8|8750.8|8760.3|8750.3|8760.8|8750.8|8759.9|8749.9|9
1629371540000|2021-08-19 11:12:20|8760.1|8750.1|8760.3|8750.3|8760.3|8750.3|8758.1|8748.1|11
1629371550000|2021-08-19 11:12:30|8760.1|8750.1|8759.8|8749.8|8760.1|8750.1|8759.4|8749.4|4
1629371560000|2021-08-19 11:12:40|8760|8750|8759.8|8749.8|8761|8751|8759.8|8749.8|8
1629371570000|2021-08-19 11:12:50|8760|8750|8762.8|8752.8|8762.8|8752.8|8760|8750|8
1629371580000|2021-08-19 11:13:00|8763|8753|8763.8|8753.8|8763.8|8753.8|8762.9|8752.9|6
1629371590000|2021-08-19 11:13:10|8763.9|8753.9|8763.6|8753.6|8764.4|8754.4|8763.6|8753.6|8
1629371600000|2021-08-19 11:13:20|8764.9|8754.9|8766.8|8756.8|8766.8|8756.8|8764.9|8754.9|9
1629371610000|2021-08-19 11:13:30|8766.9|8756.9|8767.4|8757.4|8767.6|8757.6|8766.5|8756.5|7
1629371620000|2021-08-19 11:13:40|8767.3|8757.3|8767.6|8757.6|8767.6|8757.6|8767.3|8757.3|2
1629371630000|2021-08-19 11:13:50|8767.3|8757.3|8767.3|8757.3|8767.3|8757.3|8767.3|8757.3|1
1629371640000|2021-08-19 11:14:00|8767|8757|8765.6|8755.6|8767|8757|8765|8755|8
1629371650000|2021-08-19 11:14:10|8765.4|8755.4|8764.9|8754.9|8765.4|8755.4|8763.3|8753.3|14
1629371660000|2021-08-19 11:14:20|8764.6|8754.6|8764.6|8754.6|8764.9|8754.9|8764.4|8754.4|9
1629371670000|2021-08-19 11:14:30|8764.9|8754.9|8765.4|8755.4|8766.1|8756.1|8764.9|8754.9|4
1629371680000|2021-08-19 11:14:40|8765.5|8755.5|8766.1|8756.1|8766.1|8756.1|8765.5|8755.5|2
1629371690000|2021-08-19 11:14:50|8765.9|8755.9|8766|8756|8766|8756|8765.9|8755.9|2
1629371700000|2021-08-19 11:15:00|8766.3|8756.3|8769|8759|8769.3|8759.3|8766.3|8756.3|8
1629371710000|2021-08-19 11:15:10|8768.8|8758.8|8766|8756|8772.3|8762.3|8766|8756|8
1629371720000|2021-08-19 11:15:20|8766.3|8756.3|8765.8|8755.8|8766.6|8756.6|8765.8|8755.8|7
1629371730000|2021-08-19 11:15:30|8765.3|8755.3|8764.8|8754.8|8765.3|8755.3|8764.5|8754.5|5
1629371740000|2021-08-19 11:15:40|8764.6|8754.6|8763.6|8753.6|8764.6|8754.6|8763.6|8753.6|5
1629371750000|2021-08-19 11:15:50|8763.5|8753.5|8763.5|8753.5|8763.5|8753.5|8762|8752|6
1629371760000|2021-08-19 11:16:00|8763.1|8753.1|8761|8751|8763.1|8753.1|8760.9|8750.9|7
1629371770000|2021-08-19 11:16:10|8761.3|8751.3|8761.1|8751.1|8761.3|8751.3|8761.1|8751.1|2
1629371780000|2021-08-19 11:16:20|8761.9|8751.9|8761.6|8751.6|8761.9|8751.9|8761.1|8751.1|4
1629371800000|2021-08-19 11:16:40|8761.5|8751.5|8760.9|8750.9|8761.5|8751.5|8760.8|8750.8|5
1629371810000|2021-08-19 11:16:50|8760.8|8750.8|8761|8751|8761.4|8751.4|8760.8|8750.8|5
1629371820000|2021-08-19 11:17:00|8760.9|8750.9|8761|8751|8761|8751|8760.9|8750.9|2
1629371830000|2021-08-19 11:17:10|8761.6|8751.6|8761.6|8751.6|8761.6|8751.6|8761.6|8751.6|1
1629371840000|2021-08-19 11:17:20|8761.8|8751.8|8761.8|8751.8|8761.8|8751.8|8761.8|8751.8|1
1629371850000|2021-08-19 11:17:30|8761.9|8751.9|8761.5|8751.5|8761.9|8751.9|8761.4|8751.4|4
1629371860000|2021-08-19 11:17:40|8761.8|8751.8|8766.4|8756.4|8766.5|8756.5|8761.8|8751.8|11
1629371870000|2021-08-19 11:17:50|8766.5|8756.5|8766.3|8756.3|8766.5|8756.5|8766.3|8756.3|2
1629371880000|2021-08-19 11:18:00|8766.1|8756.1|8766.1|8756.1|8766.1|8756.1|8766.1|8756.1|1
1629371890000|2021-08-19 11:18:10|8766.3|8756.3|8766.3|8756.3|8766.3|8756.3|8766|8756|3
1629371900000|2021-08-19 11:18:20|8766.5|8756.5|8768.4|8758.4|8768.6|8758.6|8766.5|8756.5|7
1629371910000|2021-08-19 11:18:30|8768.6|8758.6|8766.9|8756.9|8771.1|8761.1|8766.9|8756.9|9
1629371920000|2021-08-19 11:18:40|8767.3|8757.3|8766.9|8756.9|8767.4|8757.4|8766.9|8756.9|3
1629371930000|2021-08-19 11:18:50|8767.1|8757.1|8766.9|8756.9|8767.5|8757.5|8766.6|8756.6|6
1629371940000|2021-08-19 11:19:00|8767.3|8757.3|8767|8757|8767.3|8757.3|8766.8|8756.8|4
1629371950000|2021-08-19 11:19:10|8767.3|8757.3|8767.6|8757.6|8767.6|8757.6|8767.3|8757.3|2
1629371960000|2021-08-19 11:19:20|8767.5|8757.5|8767.5|8757.5|8767.5|8757.5|8767.5|8757.5|1
1629371970000|2021-08-19 11:19:30|8767.1|8757.1|8769.9|8759.9|8769.9|8759.9|8767.1|8757.1|9
1629371980000|2021-08-19 11:19:40|8769.6|8759.6|8771.6|8761.6|8771.8|8761.8|8769.6|8759.6|6
1629371990000|2021-08-19 11:19:50|8771.5|8761.5|8771.4|8761.4|8771.5|8761.5|8771.4|8761.4|2
1629372000000|2021-08-19 11:20:00|8771.3|8761.3|8770|8760|8771.3|8761.3|8769.1|8759.1|10
1629372010000|2021-08-19 11:20:10|8769.8|8759.8|8768.9|8758.9|8769.8|8759.8|8768.9|8758.9|6
1629372020000|2021-08-19 11:20:20|8769.3|8759.3|8769.8|8759.8|8769.8|8759.8|8768.9|8758.9|3
1629372030000|2021-08-19 11:20:30|8770|8760|8771.3|8761.3|8771.3|8761.3|8770|8760|5
1629372040000|2021-08-19 11:20:40|8772|8762|8771.8|8761.8|8772.5|8762.5|8771.8|8761.8|3
1629372050000|2021-08-19 11:20:50|8772.3|8762.3|8772.3|8762.3|8772.3|8762.3|8772.3|8762.3|1
1629372060000|2021-08-19 11:21:00|8772.5|8762.5|8766.5|8756.5|8772.8|8762.8|8766.1|8756.1|13
1629372070000|2021-08-19 11:21:10|8766.9|8756.9|8766.4|8756.4|8766.9|8756.9|8766.4|8756.4|5
1629372080000|2021-08-19 11:21:20|8766.5|8756.5|8766.9|8756.9|8767.5|8757.5|8766.5|8756.5|6
1629372090000|2021-08-19 11:21:30|8767.1|8757.1|8766.4|8756.4|8767.3|8757.3|8766.4|8756.4|5
1629372110000|2021-08-19 11:21:50|8766.9|8756.9|8767.6|8757.6|8771.6|8761.6|8766.9|8756.9|7
1629372120000|2021-08-19 11:22:00|8767.8|8757.8|8766.1|8756.1|8767.8|8757.8|8766.1|8756.1|5
1629372130000|2021-08-19 11:22:10|8765.8|8755.8|8764|8754|8766.1|8756.1|8763.8|8753.8|5
1629372140000|2021-08-19 11:22:20|8762.6|8752.6|8761.3|8751.3|8762.6|8752.6|8761.1|8751.1|8
1629372150000|2021-08-19 11:22:30|8761.5|8751.5|8761.8|8751.8|8761.8|8751.8|8761.5|8751.5|4
1629372160000|2021-08-19 11:22:40|8762|8752|8761.8|8751.8|8762.3|8752.3|8761.8|8751.8|3
1629372170000|2021-08-19 11:22:50|8761.9|8751.9|8761.9|8751.9|8761.9|8751.9|8761.9|8751.9|1
1629372180000|2021-08-19 11:23:00|8762.8|8752.8|8763.4|8753.4|8763.5|8753.5|8762.8|8752.8|6
1629372190000|2021-08-19 11:23:10|8763.6|8753.6|8763.5|8753.5|8763.6|8753.6|8762.8|8752.8|9
1629372210000|2021-08-19 11:23:30|8764.3|8754.3|8769.5|8759.5|8769.5|8759.5|8764.3|8754.3|9
1629372220000|2021-08-19 11:23:40|8769.6|8759.6|8776.6|8766.6|8777.6|8767.6|8769.6|8759.6|10
1629372230000|2021-08-19 11:23:50|8776.5|8766.5|8774.6|8764.6|8776.6|8766.6|8774.6|8764.6|7
1629372240000|2021-08-19 11:24:00|8775|8765|8777.4|8767.4|8778.8|8768.8|8775|8765|12
1629372250000|2021-08-19 11:24:10|8777.5|8767.5|8779.5|8769.5|8779.5|8769.5|8777.5|8767.5|4
1629372260000|2021-08-19 11:24:20|8779.6|8769.6|8779.9|8769.9|8779.9|8769.9|8779.5|8769.5|4
1629372270000|2021-08-19 11:24:30|8779.6|8769.6|8779.9|8769.9|8780.1|8770.1|8779.6|8769.6|4
1629372280000|2021-08-19 11:24:40|8780.5|8770.5|8781.8|8771.8|8781.8|8771.8|8780.5|8770.5|7
1629372290000|2021-08-19 11:24:50|8781.5|8771.5|8780.6|8770.6|8781.9|8771.9|8780.5|8770.5|8
1629372300000|2021-08-19 11:25:00|8780.8|8770.8|8780.6|8770.6|8780.8|8770.8|8780.6|8770.6|2
1629372310000|2021-08-19 11:25:10|8780.8|8770.8|8782|8772|8782|8772|8780.8|8770.8|4
1629372320000|2021-08-19 11:25:20|8783|8773|8783|8773|8783|8773|8783|8773|1
1629372330000|2021-08-19 11:25:30|8783.8|8773.8|8784.8|8774.8|8785|8775|8783.8|8773.8|6
1629372340000|2021-08-19 11:25:40|8784.4|8774.4|8784.1|8774.1|8784.8|8774.8|8783.6|8773.6|7
1629372350000|2021-08-19 11:25:50|8784|8774|8784.5|8774.5|8785|8775|8783.5|8773.5|8
1629372360000|2021-08-19 11:26:00|8784.4|8774.4|8785.8|8775.8|8787.4|8777.4|8784.4|8774.4|14
1629372370000|2021-08-19 11:26:10|8786|8776|8786.6|8776.6|8788.4|8778.4|8786|8776|7
1629372380000|2021-08-19 11:26:20|8786.3|8776.3|8786.3|8776.3|8786.3|8776.3|8786.3|8776.3|1
1629372390000|2021-08-19 11:26:30|8786.5|8776.5|8786.3|8776.3|8786.5|8776.5|8786.1|8776.1|3
1629372400000|2021-08-19 11:26:40|8785.9|8775.9|8786.4|8776.4|8786.4|8776.4|8785.8|8775.8|3
1629372410000|2021-08-19 11:26:50|8785.6|8775.6|8785.6|8775.6|8785.6|8775.6|8785.6|8775.6|1
1629372420000|2021-08-19 11:27:00|8785.8|8775.8|8784.8|8774.8|8785.8|8775.8|8783.4|8773.4|7
1629372430000|2021-08-19 11:27:10|8786.3|8776.3|8786.3|8776.3|8786.3|8776.3|8786.3|8776.3|1
1629372440000|2021-08-19 11:27:20|8787|8777|8785|8775|8787|8777|8784.3|8774.3|13
1629372450000|2021-08-19 11:27:30|8784.6|8774.6|8786|8776|8786.1|8776.1|8784|8774|13
1629372460000|2021-08-19 11:27:40|8785.5|8775.5|8785.8|8775.8|8786|8776|8785.5|8775.5|3
1629372470000|2021-08-19 11:27:50|8784.6|8774.6|8784.5|8774.5|8784.6|8774.6|8784.5|8774.5|2
1629372480000|2021-08-19 11:28:00|8784.6|8774.6|8784.6|8774.6|8785.1|8775.1|8784.6|8774.6|3
1629372490000|2021-08-19 11:28:10|8783.4|8773.4|8783.8|8773.8|8783.8|8773.8|8780.8|8770.8|4
1629372500000|2021-08-19 11:28:20|8783.6|8773.6|8783.6|8773.6|8783.6|8773.6|8783.6|8773.6|1
1629372510000|2021-08-19 11:28:30|8783.5|8773.5|8782.1|8772.1|8783.5|8773.5|8782.1|8772.1|6
1629372540000|2021-08-19 11:29:00|8782.4|8772.4|8782.6|8772.6|8782.6|8772.6|8782.4|8772.4|2
1629372550000|2021-08-19 11:29:10|8784|8774|8784.9|8774.9|8785.1|8775.1|8784|8774|6
1629372560000|2021-08-19 11:29:20|8785|8775|8786|8776|8787.3|8777.3|8785|8775|6
1629372570000|2021-08-19 11:29:30|8787.5|8777.5|8787|8777|8787.5|8777.5|8786.9|8776.9|6
1629372580000|2021-08-19 11:29:40|8787.3|8777.3|8788.5|8778.5|8788.5|8778.5|8787|8777|6
1629372590000|2021-08-19 11:29:50|8788.6|8778.6|8791.4|8781.4|8791.6|8781.6|8788.6|8778.6|4
1629372600000|2021-08-19 11:30:00|8790.4|8780.4|8792|8782|8794.8|8784.8|8790.3|8780.3|18
1629372610000|2021-08-19 11:30:10|8792.1|8782.1|8792.4|8782.4|8793.5|8783.5|8790.6|8780.6|18
1629372620000|2021-08-19 11:30:20|8793.9|8783.9|8794.8|8784.8|8795|8785|8793.8|8783.8|9
1629372630000|2021-08-19 11:30:30|8794.9|8784.9|8793.6|8783.6|8794.9|8784.9|8793.4|8783.4|6
1629372640000|2021-08-19 11:30:40|8793.3|8783.3|8791|8781|8793.3|8783.3|8791|8781|8
1629372650000|2021-08-19 11:30:50|8790.9|8780.9|8790.9|8780.9|8791.3|8781.3|8790.4|8780.4|8
1629372660000|2021-08-19 11:31:00|8791.3|8781.3|8792.9|8782.9|8793.3|8783.3|8791.3|8781.3|15
1629372670000|2021-08-19 11:31:10|8792.5|8782.5|8790.8|8780.8|8792.5|8782.5|8790.8|8780.8|6
1629372680000|2021-08-19 11:31:20|8790.5|8780.5|8788.3|8778.3|8791.6|8781.6|8788|8778|20
1629372690000|2021-08-19 11:31:30|8787.8|8777.8|8787|8777|8788|8778|8787|8777|7
1629372700000|2021-08-19 11:31:40|8786.8|8776.8|8782.9|8772.9|8786.8|8776.8|8782.9|8772.9|15
1629372710000|2021-08-19 11:31:50|8782.8|8772.8|8781.6|8771.6|8782.8|8772.8|8780.8|8770.8|15
1629372720000|2021-08-19 11:32:00|8781.8|8771.8|8792|8782|8792.1|8782.1|8781.8|8771.8|19
1629372730000|2021-08-19 11:32:10|8792.3|8782.3|8793|8783|8793.3|8783.3|8792.3|8782.3|8
1629372740000|2021-08-19 11:32:20|8792.8|8782.8|8792.5|8782.5|8792.8|8782.8|8792.5|8782.5|2
1629372750000|2021-08-19 11:32:30|8792.9|8782.9|8794.5|8784.5|8794.5|8784.5|8792.9|8782.9|7
1629372760000|2021-08-19 11:32:40|8794.3|8784.3|8794.6|8784.6|8796.3|8786.3|8794.3|8784.3|10
1629372770000|2021-08-19 11:32:50|8794.1|8784.1|8792.6|8782.6|8794.9|8784.9|8790.9|8780.9|18
1629372780000|2021-08-19 11:33:00|8792.8|8782.8|8792.4|8782.4|8792.8|8782.8|8791|8781|11
1629372790000|2021-08-19 11:33:10|8793|8783|8791.6|8781.6|8793.4|8783.4|8791.6|8781.6|5
1629372800000|2021-08-19 11:33:20|8791|8781|8790.1|8780.1|8792.4|8782.4|8790.1|8780.1|15
1629372810000|2021-08-19 11:33:30|8789.9|8779.9|8788.4|8778.4|8790|8780|8788.4|8778.4|14
1629372820000|2021-08-19 11:33:40|8788.3|8778.3|8787.3|8777.3|8788.4|8778.4|8787.3|8777.3|14
1629372830000|2021-08-19 11:33:50|8787.1|8777.1|8789.6|8779.6|8789.9|8779.9|8787|8777|20
1629372840000|2021-08-19 11:34:00|8789.4|8779.4|8787.6|8777.6|8790.1|8780.1|8787.6|8777.6|14
1629372850000|2021-08-19 11:34:10|8787.9|8777.9|8788.9|8778.9|8789.3|8779.3|8787.6|8777.6|12
1629372860000|2021-08-19 11:34:20|8788.8|8778.8|8787.1|8777.1|8788.9|8778.9|8786.6|8776.6|15
1629372870000|2021-08-19 11:34:30|8787.9|8777.9|8787.6|8777.6|8788.9|8778.9|8786.6|8776.6|11
1629372880000|2021-08-19 11:34:40|8787.4|8777.4|8788.4|8778.4|8789.3|8779.3|8787.1|8777.1|14
1629372890000|2021-08-19 11:34:50|8788.6|8778.6|8790.5|8780.5|8790.6|8780.6|8787.4|8777.4|11
1629372900000|2021-08-19 11:35:00|8790.3|8780.3|8792.6|8782.6|8793.4|8783.4|8790.3|8780.3|10
1629372910000|2021-08-19 11:35:10|8792.9|8782.9|8792.6|8782.6|8792.9|8782.9|8790.3|8780.3|14
1629372920000|2021-08-19 11:35:20|8792.4|8782.4|8790.6|8780.6|8792.8|8782.8|8790.4|8780.4|8
1629372930000|2021-08-19 11:35:30|8789.9|8779.9|8789.6|8779.6|8789.9|8779.9|8789.6|8779.6|2
1629372940000|2021-08-19 11:35:40|8790.9|8780.9|8790.8|8780.8|8790.9|8780.9|8789.6|8779.6|7
1629372950000|2021-08-19 11:35:50|8791|8781|8790.3|8780.3|8791.1|8781.1|8790|8780|7
1629372960000|2021-08-19 11:36:00|8790.6|8780.6|8789.8|8779.8|8790.8|8780.8|8789.8|8779.8|6
1629372970000|2021-08-19 11:36:10|8791.4|8781.4|8793.4|8783.4|8793.4|8783.4|8791.4|8781.4|9
1629372980000|2021-08-19 11:36:20|8794.4|8784.4|8794.5|8784.5|8795.8|8785.8|8794.4|8784.4|6
1629372990000|2021-08-19 11:36:30|8794.8|8784.8|8796.4|8786.4|8796.4|8786.4|8794.5|8784.5|8
1629373000000|2021-08-19 11:36:40|8796.8|8786.8|8795.4|8785.4|8796.8|8786.8|8795.4|8785.4|8
1629373010000|2021-08-19 11:36:50|8795.6|8785.6|8795.9|8785.9|8796.6|8786.6|8795.6|8785.6|6
1629373020000|2021-08-19 11:37:00|8795.6|8785.6|8794.8|8784.8|8795.6|8785.6|8794.1|8784.1|6
1629373030000|2021-08-19 11:37:10|8795.1|8785.1|8796.3|8786.3|8797|8787|8794.9|8784.9|8
1629373040000|2021-08-19 11:37:20|8796.8|8786.8|8797.4|8787.4|8797.4|8787.4|8796.3|8786.3|6
1629373050000|2021-08-19 11:37:30|8798.1|8788.1|8796.9|8786.9|8798.1|8788.1|8796.3|8786.3|6
1629373060000|2021-08-19 11:37:40|8797.1|8787.1|8796.8|8786.8|8797.1|8787.1|8796.6|8786.6|6
1629373070000|2021-08-19 11:37:50|8796.5|8786.5|8797.4|8787.4|8797.4|8787.4|8796.3|8786.3|7
1629373080000|2021-08-19 11:38:00|8797.1|8787.1|8798.1|8788.1|8798.1|8788.1|8797.1|8787.1|4
1629373090000|2021-08-19 11:38:10|8798.8|8788.8|8799.6|8789.6|8799.6|8789.6|8798.8|8788.8|5
1629373100000|2021-08-19 11:38:20|8799.4|8789.4|8800.5|8790.5|8800.8|8790.8|8799.4|8789.4|8
1629373110000|2021-08-19 11:38:30|8800.1|8790.1|8799.8|8789.8|8800.8|8790.8|8799|8789|13
1629373120000|2021-08-19 11:38:40|8800|8790|8799.4|8789.4|8800|8790|8799.1|8789.1|6
1629373130000|2021-08-19 11:38:50|8799.1|8789.1|8799.1|8789.1|8799.1|8789.1|8799.1|8789.1|1
1629373140000|2021-08-19 11:39:00|8798.6|8788.6|8791.8|8781.8|8798.6|8788.6|8791.8|8781.8|6
1629373150000|2021-08-19 11:39:10|8791.9|8781.9|8788.4|8778.4|8791.9|8781.9|8788.4|8778.4|4
1629373170000|2021-08-19 11:39:30|8788.8|8778.8|8788.8|8778.8|8788.8|8778.8|8788.4|8778.4|4
1629373190000|2021-08-19 11:39:50|8788.9|8778.9|8789.6|8779.6|8789.6|8779.6|8788.9|8778.9|3
1629373200000|2021-08-19 11:40:00|8789.9|8779.9|8789.6|8779.6|8790.4|8780.4|8789.6|8779.6|4
1629373210000|2021-08-19 11:40:10|8789.8|8779.8|8789.5|8779.5|8789.8|8779.8|8789.4|8779.4|4
1629373230000|2021-08-19 11:40:30|8789.8|8779.8|8789.5|8779.5|8789.8|8779.8|8789.5|8779.5|2
1629373250000|2021-08-19 11:40:50|8789.8|8779.8|8789.8|8779.8|8789.8|8779.8|8789.8|8779.8|1
1629373260000|2021-08-19 11:41:00|8789.4|8779.4|8789|8779|8789.4|8779.4|8789|8779|3
1629373270000|2021-08-19 11:41:10|8787.6|8777.6|8786.8|8776.8|8787.6|8777.6|8786.8|8776.8|4
1629373280000|2021-08-19 11:41:20|8786.9|8776.9|8786.5|8776.5|8787.4|8777.4|8786.3|8776.3|5
1629373290000|2021-08-19 11:41:30|8787|8777|8787.6|8777.6|8787.9|8777.9|8786.8|8776.8|6
1629373300000|2021-08-19 11:41:40|8787.8|8777.8|8788|8778|8788|8778|8787.8|8777.8|4
1629373320000|2021-08-19 11:42:00|8788.3|8778.3|8788.9|8778.9|8789.3|8779.3|8788.3|8778.3|4
1629373330000|2021-08-19 11:42:10|8789|8779|8787|8777|8789|8779|8787|8777|2
1629373340000|2021-08-19 11:42:20|8786.9|8776.9|8786.1|8776.1|8787|8777|8786.1|8776.1|4
1629373350000|2021-08-19 11:42:30|8786.3|8776.3|8787|8777|8787.6|8777.6|8786.3|8776.3|6
1629373360000|2021-08-19 11:42:40|8786.8|8776.8|8786.3|8776.3|8786.8|8776.8|8786.3|8776.3|3
1629373370000|2021-08-19 11:42:50|8786.8|8776.8|8786.9|8776.9|8786.9|8776.9|8786.8|8776.8|2
1629373380000|2021-08-19 11:43:00|8786.5|8776.5|8781.6|8771.6|8786.5|8776.5|8780.5|8770.5|10
1629373390000|2021-08-19 11:43:10|8781.9|8771.9|8783|8773|8783.4|8773.4|8781.9|8771.9|4
1629373400000|2021-08-19 11:43:20|8783.3|8773.3|8783.5|8773.5|8783.5|8773.5|8783.3|8773.3|2
1629373410000|2021-08-19 11:43:30|8783.6|8773.6|8789.9|8779.9|8789.9|8779.9|8783.6|8773.6|6
1629373420000|2021-08-19 11:43:40|8789.8|8779.8|8794.4|8784.4|8794.4|8784.4|8789.8|8779.8|15
1629373430000|2021-08-19 11:43:50|8794.1|8784.1|8795.3|8785.3|8795.3|8785.3|8793.4|8783.4|11
1629373440000|2021-08-19 11:44:00|8794.6|8784.6|8794.6|8784.6|8794.6|8784.6|8794.5|8784.5|3
1629373450000|2021-08-19 11:44:10|8794.4|8784.4|8796.5|8786.5|8797|8787|8794.4|8784.4|7
1629373460000|2021-08-19 11:44:20|8796.9|8786.9|8797.3|8787.3|8797.3|8787.3|8796.5|8786.5|5
1629373470000|2021-08-19 11:44:30|8796.6|8786.6|8795.9|8785.9|8797.1|8787.1|8795.9|8785.9|9
1629373480000|2021-08-19 11:44:40|8795.4|8785.4|8796|8786|8796|8786|8795.1|8785.1|10
1629373490000|2021-08-19 11:44:50|8795.6|8785.6|8795.9|8785.9|8796.8|8786.8|8795.4|8785.4|8
1629373500000|2021-08-19 11:45:00|8796.1|8786.1|8796.3|8786.3|8796.6|8786.6|8795.9|8785.9|7
1629373510000|2021-08-19 11:45:10|8796.1|8786.1|8796.1|8786.1|8796.1|8786.1|8796.1|8786.1|1
1629373520000|2021-08-19 11:45:20|8796.3|8786.3|8796.4|8786.4|8796.6|8786.6|8796.1|8786.1|5
1629373530000|2021-08-19 11:45:30|8796.5|8786.5|8796.1|8786.1|8796.9|8786.9|8796.1|8786.1|5
1629373540000|2021-08-19 11:45:40|8796.3|8786.3|8796.1|8786.1|8796.3|8786.3|8796.1|8786.1|2
1629373550000|2021-08-19 11:45:50|8796.3|8786.3|8796.1|8786.1|8796.5|8786.5|8796.1|8786.1|6
1629373560000|2021-08-19 11:46:00|8796|8786|8794.6|8784.6|8796|8786|8794.6|8784.6|3
1629373570000|2021-08-19 11:46:10|8794.9|8784.9|8794.9|8784.9|8794.9|8784.9|8794.9|8784.9|1
1629373580000|2021-08-19 11:46:20|8795|8785|8795.8|8785.8|8795.8|8785.8|8795|8785|3
1629373590000|2021-08-19 11:46:30|8795.6|8785.6|8796.4|8786.4|8796.4|8786.4|8795.5|8785.5|11
1629373600000|2021-08-19 11:46:40|8796.1|8786.1|8795.9|8785.9|8796.1|8786.1|8795.9|8785.9|2
1629373610000|2021-08-19 11:46:50|8796|8786|8797|8787|8797.1|8787.1|8796|8786|6
1629373640000|2021-08-19 11:47:20|8796.9|8786.9|8795.1|8785.1|8796.9|8786.9|8795.1|8785.1|2
1629373650000|2021-08-19 11:47:30|8794.9|8784.9|8795.3|8785.3|8795.3|8785.3|8794.9|8784.9|5
1629373660000|2021-08-19 11:47:40|8795|8785|8798.6|8788.6|8798.6|8788.6|8795|8785|7
1629373670000|2021-08-19 11:47:50|8798.8|8788.8|8798.3|8788.3|8798.8|8788.8|8798.3|8788.3|3
1629373680000|2021-08-19 11:48:00|8798.1|8788.1|8798.1|8788.1|8798.1|8788.1|8798.1|8788.1|1
1629373700000|2021-08-19 11:48:20|8798.5|8788.5|8798.5|8788.5|8798.5|8788.5|8798.5|8788.5|1
1629373710000|2021-08-19 11:48:30|8798.6|8788.6|8799.4|8789.4|8799.4|8789.4|8798.5|8788.5|5
1629373720000|2021-08-19 11:48:40|8800.8|8790.8|8801.9|8791.9|8802.8|8792.8|8800.6|8790.6|10
1629373730000|2021-08-19 11:48:50|8803.1|8793.1|8804.6|8794.6|8804.8|8794.8|8802.8|8792.8|4
1629373740000|2021-08-19 11:49:00|8807.4|8797.4|8806|8796|8807.5|8797.5|8805.9|8795.9|9
1629373750000|2021-08-19 11:49:10|8806.5|8796.5|8808.3|8798.3|8808.3|8798.3|8806.5|8796.5|4
1629373760000|2021-08-19 11:49:20|8808.4|8798.4|8806.9|8796.9|8808.4|8798.4|8806.6|8796.6|4
1629373770000|2021-08-19 11:49:30|8806.4|8796.4|8805.4|8795.4|8806.4|8796.4|8805.4|8795.4|2
1629373780000|2021-08-19 11:49:40|8805.3|8795.3|8805.6|8795.6|8805.6|8795.6|8805.3|8795.3|2
1629373790000|2021-08-19 11:49:50|8805.8|8795.8|8808|8798|8808|8798|8805.8|8795.8|7
1629373800000|2021-08-19 11:50:00|8807.9|8797.9|8806.8|8796.8|8808.1|8798.1|8806.8|8796.8|5
1629373810000|2021-08-19 11:50:10|8806|8796|8805|8795|8806|8796|8805|8795|4
1629373820000|2021-08-19 11:50:20|8804.4|8794.4|8806.1|8796.1|8806.1|8796.1|8804|8794|6
1629373830000|2021-08-19 11:50:30|8805.1|8795.1|8804.3|8794.3|8805.1|8795.1|8804.1|8794.1|3
1629373840000|2021-08-19 11:50:40|8804.1|8794.1|8803.1|8793.1|8804.3|8794.3|8803.1|8793.1|3
1629373850000|2021-08-19 11:50:50|8803.3|8793.3|8802.8|8792.8|8803.3|8793.3|8801.6|8791.6|10
1629373860000|2021-08-19 11:51:00|8803.3|8793.3|8800|8790|8803.6|8793.6|8800|8790|9
1629373870000|2021-08-19 11:51:10|8799.8|8789.8|8797.9|8787.9|8799.8|8789.8|8797.9|8787.9|7
1629373880000|2021-08-19 11:51:20|8798|8788|8797.4|8787.4|8798|8788|8797.4|8787.4|4
1629373890000|2021-08-19 11:51:30|8796.5|8786.5|8795.9|8785.9|8796.6|8786.6|8795.6|8785.6|11
1629373900000|2021-08-19 11:51:40|8795.5|8785.5|8795.5|8785.5|8795.5|8785.5|8795.3|8785.3|3
1629373910000|2021-08-19 11:51:50|8795.6|8785.6|8795.4|8785.4|8796|8786|8795.4|8785.4|3
1629373920000|2021-08-19 11:52:00|8796.3|8786.3|8796.6|8786.6|8796.6|8786.6|8796.3|8786.3|2
1629373930000|2021-08-19 11:52:10|8797.1|8787.1|8799.1|8789.1|8799.1|8789.1|8796.5|8786.5|6
1629373940000|2021-08-19 11:52:20|8799.3|8789.3|8798.8|8788.8|8799.3|8789.3|8798.8|8788.8|4
1629373950000|2021-08-19 11:52:30|8798.5|8788.5|8798.3|8788.3|8798.5|8788.5|8798.3|8788.3|2
1629373960000|2021-08-19 11:52:40|8798|8788|8798.3|8788.3|8798.3|8788.3|8798|8788|6
1629373970000|2021-08-19 11:52:50|8798.5|8788.5|8798|8788|8798.8|8788.8|8798|8788|5
1629373980000|2021-08-19 11:53:00|8798.4|8788.4|8797.9|8787.9|8798.8|8788.8|8797.9|8787.9|6
1629373990000|2021-08-19 11:53:10|8798|8788|8800.6|8790.6|8800.6|8790.6|8798|8788|8
1629374000000|2021-08-19 11:53:20|8800.4|8790.4|8798.1|8788.1|8800.4|8790.4|8798.1|8788.1|5
1629374010000|2021-08-19 11:53:30|8798.3|8788.3|8795.4|8785.4|8798.5|8788.5|8795.4|8785.4|8
1629374020000|2021-08-19 11:53:40|8794.9|8784.9|8794.8|8784.8|8795.6|8785.6|8794.8|8784.8|3
1629374030000|2021-08-19 11:53:50|8794.9|8784.9|8796.1|8786.1|8796.4|8786.4|8794.9|8784.9|5
1629374040000|2021-08-19 11:54:00|8795.9|8785.9|8796|8786|8796|8786|8795.9|8785.9|2
1629374050000|2021-08-19 11:54:10|8795.9|8785.9|8796.1|8786.1|8796.3|8786.3|8795.9|8785.9|3
1629374070000|2021-08-19 11:54:30|8796.3|8786.3|8796.3|8786.3|8796.3|8786.3|8796.3|8786.3|1
1629374080000|2021-08-19 11:54:40|8796.4|8786.4|8790.6|8780.6|8796.4|8786.4|8790.6|8780.6|6
1629374090000|2021-08-19 11:54:50|8790.8|8780.8|8791.5|8781.5|8791.5|8781.5|8790.8|8780.8|2
1629374100000|2021-08-19 11:55:00|8792.1|8782.1|8792.6|8782.6|8792.6|8782.6|8792.1|8782.1|6
1629374110000|2021-08-19 11:55:10|8792.9|8782.9|8785.3|8775.3|8793.4|8783.4|8785.1|8775.1|12
1629374120000|2021-08-19 11:55:20|8784.4|8774.4|8783.8|8773.8|8784.4|8774.4|8783.8|8773.8|3
1629374130000|2021-08-19 11:55:30|8783.3|8773.3|8784.5|8774.5|8784.5|8774.5|8783.3|8773.3|4
1629374140000|2021-08-19 11:55:40|8784.6|8774.6|8784.1|8774.1|8785.4|8775.4|8783.9|8773.9|6
1629374150000|2021-08-19 11:55:50|8783.9|8773.9|8786.4|8776.4|8786.5|8776.5|8783.9|8773.9|7
1629374160000|2021-08-19 11:56:00|8786.5|8776.5|8793|8783|8793|8783|8786.5|8776.5|11
1629374170000|2021-08-19 11:56:10|8793.1|8783.1|8790.9|8780.9|8793.1|8783.1|8789.5|8779.5|8
1629374180000|2021-08-19 11:56:20|8790.8|8780.8|8790.8|8780.8|8790.8|8780.8|8790.8|8780.8|1
1629374190000|2021-08-19 11:56:30|8790.5|8780.5|8789.8|8779.8|8790.5|8780.5|8789.8|8779.8|5
1629374200000|2021-08-19 11:56:40|8789.6|8779.6|8788.8|8778.8|8789.8|8779.8|8788.8|8778.8|5
1629374210000|2021-08-19 11:56:50|8788.5|8778.5|8788|8778|8788.8|8778.8|8787.6|8777.6|6
1629374220000|2021-08-19 11:57:00|8788.3|8778.3|8787.5|8777.5|8788.4|8778.4|8787.5|8777.5|4
1629374230000|2021-08-19 11:57:10|8787.8|8777.8|8791.5|8781.5|8792.1|8782.1|8787.8|8777.8|9
1629374250000|2021-08-19 11:57:30|8792.1|8782.1|8793.6|8783.6|8793.9|8783.9|8792.1|8782.1|3
1629374260000|2021-08-19 11:57:40|8793.8|8783.8|8788.4|8778.4|8794|8784|8788.1|8778.1|5
1629374270000|2021-08-19 11:57:50|8788|8778|8787.3|8777.3|8788|8778|8787.3|8777.3|5
1629374280000|2021-08-19 11:58:00|8787|8777|8789.8|8779.8|8789.8|8779.8|8784.1|8774.1|10
1629374290000|2021-08-19 11:58:10|8789.5|8779.5|8789.5|8779.5|8789.8|8779.8|8789.5|8779.5|3
1629374300000|2021-08-19 11:58:20|8789.8|8779.8|8790.3|8780.3|8790.3|8780.3|8789.5|8779.5|5
1629374320000|2021-08-19 11:58:40|8789.4|8779.4|8788.3|8778.3|8789.4|8779.4|8788|8778|7
1629374330000|2021-08-19 11:58:50|8787.4|8777.4|8787.1|8777.1|8787.5|8777.5|8787|8777|6
1629374340000|2021-08-19 11:59:00|8787.4|8777.4|8788.6|8778.6|8789|8779|8787.4|8777.4|4
1629374350000|2021-08-19 11:59:10|8789|8779|8789.3|8779.3|8789.4|8779.4|8789|8779|3
1629374360000|2021-08-19 11:59:20|8788.5|8778.5|8783.3|8773.3|8788.5|8778.5|8783.3|8773.3|8
1629374370000|2021-08-19 11:59:30|8783.5|8773.5|8783.6|8773.6|8783.6|8773.6|8783.5|8773.5|2
1629374380000|2021-08-19 11:59:40|8784.5|8774.5|8787|8777|8787|8777|8784.5|8774.5|4
1629374390000|2021-08-19 11:59:50|8787.3|8777.3|8790.1|8780.1|8790.3|8780.3|8787.3|8777.3|9
1629374400000|2021-08-19 12:00:00|8790|8780|8784.9|8774.9|8790|8780|8784.9|8774.9|12
1629374410000|2021-08-19 12:00:10|8784.4|8774.4|8783.5|8773.5|8784.5|8774.5|8783.5|8773.5|7
1629374420000|2021-08-19 12:00:20|8783.6|8773.6|8786.3|8776.3|8786.6|8776.6|8783.6|8773.6|11
1629374430000|2021-08-19 12:00:30|8786.4|8776.4|8786.4|8776.4|8786.4|8776.4|8786.4|8776.4|1
1629374440000|2021-08-19 12:00:40|8786|8776|8784.6|8774.6|8788|8778|8784.6|8774.6|7
1629374450000|2021-08-19 12:00:50|8784.5|8774.5|8784|8774|8784.5|8774.5|8784|8774|3
1629374460000|2021-08-19 12:01:00|8783.9|8773.9|8782.9|8772.9|8783.9|8773.9|8778|8768|18
1629374470000|2021-08-19 12:01:10|8782.6|8772.6|8785|8775|8785|8775|8782.3|8772.3|10
1629374480000|2021-08-19 12:01:20|8784.6|8774.6|8789.8|8779.8|8789.8|8779.8|8784.6|8774.6|13
1629374490000|2021-08-19 12:01:30|8790.8|8780.8|8791.1|8781.1|8791.8|8781.8|8790.3|8780.3|8
1629374500000|2021-08-19 12:01:40|8792.3|8782.3|8794.3|8784.3|8794.5|8784.5|8792.3|8782.3|8
1629374510000|2021-08-19 12:01:50|8794.5|8784.5|8794.9|8784.9|8795.8|8785.8|8794.5|8784.5|7
1629374520000|2021-08-19 12:02:00|8794.6|8784.6|8789.4|8779.4|8794.6|8784.6|8789.4|8779.4|10
1629374530000|2021-08-19 12:02:10|8789|8779|8786|8776|8789|8779|8786|8776|7
1629374540000|2021-08-19 12:02:20|8787.3|8777.3|8788.9|8778.9|8788.9|8778.9|8785.4|8775.4|7
1629374550000|2021-08-19 12:02:30|8789.3|8779.3|8791.6|8781.6|8792.3|8782.3|8788.9|8778.9|11
1629374560000|2021-08-19 12:02:40|8792.6|8782.6|8789.8|8779.8|8792.6|8782.6|8789.5|8779.5|8
1629374570000|2021-08-19 12:02:50|8789.9|8779.9|8789.4|8779.4|8789.9|8779.9|8789.4|8779.4|3
1629374580000|2021-08-19 12:03:00|8789.1|8779.1|8784.6|8774.6|8789.1|8779.1|8784.6|8774.6|13
1629374590000|2021-08-19 12:03:10|8783.9|8773.9|8780.8|8770.8|8783.9|8773.9|8780.8|8770.8|8
1629374600000|2021-08-19 12:03:20|8782.3|8772.3|8782.4|8772.4|8782.4|8772.4|8782|8772|6
1629374610000|2021-08-19 12:03:30|8782.1|8772.1|8779.5|8769.5|8782.1|8772.1|8778.8|8768.8|9
1629374620000|2021-08-19 12:03:40|8779.6|8769.6|8777.4|8767.4|8779.6|8769.6|8777.4|8767.4|6
1629374630000|2021-08-19 12:03:50|8776.5|8766.5|8774.3|8764.3|8776.5|8766.5|8774.3|8764.3|5
1629374640000|2021-08-19 12:04:00|8774|8764|8775.5|8765.5|8775.5|8765.5|8772.4|8762.4|8
1629374650000|2021-08-19 12:04:10|8775.6|8765.6|8776.6|8766.6|8776.8|8766.8|8775.6|8765.6|10
1629374660000|2021-08-19 12:04:20|8776.1|8766.1|8777.3|8767.3|8777.3|8767.3|8775.9|8765.9|6
1629374670000|2021-08-19 12:04:30|8782.1|8772.1|8784|8774|8784.1|8774.1|8781.9|8771.9|17
1629374680000|2021-08-19 12:04:40|8783.8|8773.8|8783.9|8773.9|8783.9|8773.9|8783.6|8773.6|3
1629374690000|2021-08-19 12:04:50|8783.4|8773.4|8786.9|8776.9|8786.9|8776.9|8783.4|8773.4|7
1629374700000|2021-08-19 12:05:00|8787.1|8777.1|8786.9|8776.9|8787.5|8777.5|8786.9|8776.9|6
1629374720000|2021-08-19 12:05:20|8786.8|8776.8|8785.8|8775.8|8786.8|8776.8|8785.8|8775.8|5
1629374730000|2021-08-19 12:05:30|8785.4|8775.4|8782|8772|8785.4|8775.4|8781.3|8771.3|7
1629374740000|2021-08-19 12:05:40|8782.3|8772.3|8784|8774|8784|8774|8781.9|8771.9|6
1629374750000|2021-08-19 12:05:50|8784.9|8774.9|8784.8|8774.8|8784.9|8774.9|8784.8|8774.8|2
1629374760000|2021-08-19 12:06:00|8784.6|8774.6|8784.6|8774.6|8784.6|8774.6|8784.6|8774.6|1
1629374770000|2021-08-19 12:06:10|8784.4|8774.4|8782.5|8772.5|8784.4|8774.4|8782.4|8772.4|4
1629374780000|2021-08-19 12:06:20|8782.4|8772.4|8782.1|8772.1|8782.4|8772.4|8782.1|8772.1|2
1629374790000|2021-08-19 12:06:30|8782|8772|8782.5|8772.5|8784.8|8774.8|8781.6|8771.6|9
1629374800000|2021-08-19 12:06:40|8782.9|8772.9|8783|8773|8783|8773|8782.9|8772.9|2
1629374810000|2021-08-19 12:06:50|8782.8|8772.8|8779.4|8769.4|8782.8|8772.8|8778.1|8768.1|7
1629374820000|2021-08-19 12:07:00|8779.6|8769.6|8779.4|8769.4|8779.6|8769.6|8776.6|8766.6|7
1629374830000|2021-08-19 12:07:10|8779.5|8769.5|8781.4|8771.4|8781.6|8771.6|8779.3|8769.3|5
1629374840000|2021-08-19 12:07:20|8781.6|8771.6|8783.9|8773.9|8783.9|8773.9|8781.4|8771.4|7
1629374850000|2021-08-19 12:07:30|8783.4|8773.4|8782.9|8772.9|8784.3|8774.3|8782.8|8772.8|16
1629374860000|2021-08-19 12:07:40|8783.1|8773.1|8783|8773|8783.5|8773.5|8782.9|8772.9|6
1629374870000|2021-08-19 12:07:50|8783.4|8773.4|8782.6|8772.6|8783.4|8773.4|8782.6|8772.6|6
1629374880000|2021-08-19 12:08:00|8781.8|8771.8|8783.9|8773.9|8785.3|8775.3|8780.1|8770.1|11
1629374890000|2021-08-19 12:08:10|8784.5|8774.5|8784.3|8774.3|8784.9|8774.9|8784.3|8774.3|8
1629374900000|2021-08-19 12:08:20|8784.5|8774.5|8784.3|8774.3|8784.8|8774.8|8784.3|8774.3|4
1629374910000|2021-08-19 12:08:30|8784|8774|8783.8|8773.8|8784|8774|8782.6|8772.6|7
1629374920000|2021-08-19 12:08:40|8784.1|8774.1|8784.8|8774.8|8784.8|8774.8|8784.1|8774.1|5
1629374930000|2021-08-19 12:08:50|8785.5|8775.5|8787|8777|8787|8777|8785.5|8775.5|2
1629374940000|2021-08-19 12:09:00|8787.6|8777.6|8797|8787|8798.8|8788.8|8787.6|8777.6|21
1629374950000|2021-08-19 12:09:10|8797.1|8787.1|8800.5|8790.5|8800.5|8790.5|8797.1|8787.1|6
1629374960000|2021-08-19 12:09:20|8799.6|8789.6|8799.8|8789.8|8800.5|8790.5|8799.6|8789.6|8
1629374970000|2021-08-19 12:09:30|8801.3|8791.3|8801.1|8791.1|8801.4|8791.4|8800|8790|6
1629374980000|2021-08-19 12:09:40|8800.9|8790.9|8807.8|8797.8|8807.8|8797.8|8800.9|8790.9|8
1629374990000|2021-08-19 12:09:50|8808.1|8798.1|8805.3|8795.3|8808.1|8798.1|8802.8|8792.8|17
1629375000000|2021-08-19 12:10:00|8805.1|8795.1|8803.1|8793.1|8805.3|8795.3|8801.3|8791.3|12
1629375010000|2021-08-19 12:10:10|8803.8|8793.8|8805.1|8795.1|8805.3|8795.3|8803.8|8793.8|7
1629375020000|2021-08-19 12:10:20|8805.3|8795.3|8806.1|8796.1|8806.3|8796.3|8805.3|8795.3|5
1629375030000|2021-08-19 12:10:30|8806|8796|8808.8|8798.8|8808.8|8798.8|8805.9|8795.9|11
1629375040000|2021-08-19 12:10:40|8814|8804|8827.5|8817.5|8827.5|8817.5|8814|8804|20
1629375050000|2021-08-19 12:10:50|8828|8818|8829|8819|8829|8819|8827.8|8817.8|9
1629375060000|2021-08-19 12:11:00|8828|8818|8819.5|8809.5|8828|8818|8819.4|8809.4|14
1629375070000|2021-08-19 12:11:10|8819.9|8809.9|8824.4|8814.4|8826|8816|8819.9|8809.9|11
1629375080000|2021-08-19 12:11:20|8825.5|8815.5|8824.5|8814.5|8826.3|8816.3|8824.5|8814.5|6
1629375090000|2021-08-19 12:11:30|8824.4|8814.4|8820|8810|8824.4|8814.4|8818.9|8808.9|10
1629375100000|2021-08-19 12:11:40|8819.6|8809.6|8819.8|8809.8|8823|8813|8819.6|8809.6|11
1629375110000|2021-08-19 12:11:50|8819.3|8809.3|8818.5|8808.5|8819.3|8809.3|8817.1|8807.1|10
1629375120000|2021-08-19 12:12:00|8819.3|8809.3|8823.6|8813.6|8823.9|8813.9|8819.3|8809.3|8
1629375130000|2021-08-19 12:12:10|8823.5|8813.5|8823|8813|8824|8814|8823|8813|9
1629375140000|2021-08-19 12:12:20|8823.3|8813.3|8820.3|8810.3|8823.5|8813.5|8820.3|8810.3|6
1629375150000|2021-08-19 12:12:30|8820.1|8810.1|8821|8811|8821|8811|8819.3|8809.3|10
1629375160000|2021-08-19 12:12:40|8819.9|8809.9|8822.1|8812.1|8822.4|8812.4|8819.3|8809.3|9
1629375170000|2021-08-19 12:12:50|8821.9|8811.9|8818.9|8808.9|8821.9|8811.9|8818.6|8808.6|9
1629375180000|2021-08-19 12:13:00|8818.6|8808.6|8821.9|8811.9|8822.1|8812.1|8818.6|8808.6|6
1629375190000|2021-08-19 12:13:10|8822.1|8812.1|8824.1|8814.1|8824.1|8814.1|8822.1|8812.1|6
1629375200000|2021-08-19 12:13:20|8824.4|8814.4|8832|8822|8833.6|8823.6|8824.4|8814.4|11
1629375210000|2021-08-19 12:13:30|8831.8|8821.8|8828.5|8818.5|8831.8|8821.8|8826.8|8816.8|14
1629375220000|2021-08-19 12:13:40|8828.1|8818.1|8832.5|8822.5|8832.5|8822.5|8827.3|8817.3|15
1629375230000|2021-08-19 12:13:50|8832.3|8822.3|8829.5|8819.5|8833.5|8823.5|8829.5|8819.5|12
1629375240000|2021-08-19 12:14:00|8830.6|8820.6|8831.3|8821.3|8831.9|8821.9|8830.4|8820.4|6
1629375250000|2021-08-19 12:14:10|8830.8|8820.8|8829.5|8819.5|8831.9|8821.9|8829.5|8819.5|9
1629375260000|2021-08-19 12:14:20|8829.3|8819.3|8829.3|8819.3|8829.3|8819.3|8828.4|8818.4|3
1629375270000|2021-08-19 12:14:30|8828|8818|8829.4|8819.4|8829.4|8819.4|8827.9|8817.9|4
1629375280000|2021-08-19 12:14:40|8829.5|8819.5|8826.4|8816.4|8829.5|8819.5|8826.3|8816.3|8
1629375290000|2021-08-19 12:14:50|8826.6|8816.6|8826.3|8816.3|8826.9|8816.9|8825.9|8815.9|10
1629375300000|2021-08-19 12:15:00|8825.9|8815.9|8826.5|8816.5|8826.5|8816.5|8825.8|8815.8|15
1629375310000|2021-08-19 12:15:10|8826.6|8816.6|8829.6|8819.6|8830|8820|8826.6|8816.6|6
1629375320000|2021-08-19 12:15:20|8829.4|8819.4|8829.8|8819.8|8830.5|8820.5|8827.8|8817.8|11
1629375330000|2021-08-19 12:15:30|8829.3|8819.3|8833.8|8823.8|8833.9|8823.9|8828.4|8818.4|18
1629375340000|2021-08-19 12:15:40|8833.6|8823.6|8830.9|8820.9|8834|8824|8830.9|8820.9|12
1629375350000|2021-08-19 12:15:50|8830.6|8820.6|8827.8|8817.8|8830.6|8820.6|8827.8|8817.8|6
1629375370000|2021-08-19 12:16:10|8828|8818|8828.5|8818.5|8828.5|8818.5|8828|8818|3
1629375380000|2021-08-19 12:16:20|8828.4|8818.4|8826.6|8816.6|8828.4|8818.4|8826.6|8816.6|8
1629375390000|2021-08-19 12:16:30|8826.5|8816.5|8823.6|8813.6|8826.5|8816.5|8823.4|8813.4|11
1629375400000|2021-08-19 12:16:40|8823.3|8813.3|8823.8|8813.8|8823.8|8813.8|8823|8813|5
1629375410000|2021-08-19 12:16:50|8822.6|8812.6|8823|8813|8823|8813|8822.3|8812.3|5
1629375420000|2021-08-19 12:17:00|8823.3|8813.3|8825.3|8815.3|8825.3|8815.3|8823.3|8813.3|2
1629375430000|2021-08-19 12:17:10|8825.4|8815.4|8825.3|8815.3|8825.4|8815.4|8825.3|8815.3|2
1629375440000|2021-08-19 12:17:20|8825.1|8815.1|8823.3|8813.3|8825.1|8815.1|8822.4|8812.4|10
1629375450000|2021-08-19 12:17:30|8823.5|8813.5|8823.6|8813.6|8824|8814|8823.5|8813.5|6
1629375460000|2021-08-19 12:17:40|8823.9|8813.9|8823.6|8813.6|8823.9|8813.9|8823.6|8813.6|4
1629375470000|2021-08-19 12:17:50|8823.5|8813.5|8830.1|8820.1|8830.4|8820.4|8821.9|8811.9|6
1629375480000|2021-08-19 12:18:00|8829.8|8819.8|8824.8|8814.8|8829.8|8819.8|8824.8|8814.8|9
1629375490000|2021-08-19 12:18:10|8824.9|8814.9|8824.6|8814.6|8824.9|8814.9|8824.6|8814.6|3
1629375500000|2021-08-19 12:18:20|8824.8|8814.8|8825|8815|8825|8815|8824.1|8814.1|7
1629375510000|2021-08-19 12:18:30|8825.5|8815.5|8830.3|8820.3|8830.3|8820.3|8825.5|8815.5|2
1629375520000|2021-08-19 12:18:40|8830.8|8820.8|8830.8|8820.8|8830.9|8820.9|8830.4|8820.4|8
1629375540000|2021-08-19 12:19:00|8831.4|8821.4|8834.1|8824.1|8835.1|8825.1|8831.4|8821.4|7
1629375550000|2021-08-19 12:19:10|8834|8824|8830.9|8820.9|8834|8824|8830.9|8820.9|7
1629375560000|2021-08-19 12:19:20|8830.8|8820.8|8824.4|8814.4|8831|8821|8824.1|8814.1|8
1629375570000|2021-08-19 12:19:30|8824.8|8814.8|8828.4|8818.4|8828.9|8818.9|8824.8|8814.8|10
1629375580000|2021-08-19 12:19:40|8828.3|8818.3|8825.5|8815.5|8828.3|8818.3|8825.5|8815.5|3
1629375590000|2021-08-19 12:19:50|8825.6|8815.6|8825.4|8815.4|8825.6|8815.6|8825.4|8815.4|3
1629375600000|2021-08-19 12:20:00|8824.8|8814.8|8824|8814|8824.8|8814.8|8822|8812|10
1629375610000|2021-08-19 12:20:10|8824.4|8814.4|8830.4|8820.4|8830.4|8820.4|8824.4|8814.4|12
1629375620000|2021-08-19 12:20:20|8834.6|8824.6|8836.5|8826.5|8836.5|8826.5|8834.6|8824.6|7
1629375630000|2021-08-19 12:20:30|8837.8|8827.8|8837.8|8827.8|8837.8|8827.8|8836.9|8826.9|3
1629375640000|2021-08-19 12:20:40|8837.9|8827.9|8842|8832|8842|8832|8837.9|8827.9|9
1629375650000|2021-08-19 12:20:50|8842.3|8832.3|8838.5|8828.5|8842.3|8832.3|8838.5|8828.5|8
1629375660000|2021-08-19 12:21:00|8838.4|8828.4|8839.6|8829.6|8841.1|8831.1|8838.1|8828.1|11
1629375670000|2021-08-19 12:21:10|8839.3|8829.3|8837.8|8827.8|8840.4|8830.4|8837.8|8827.8|6
1629375680000|2021-08-19 12:21:20|8837.6|8827.6|8836.8|8826.8|8837.6|8827.6|8835.1|8825.1|9
1629375690000|2021-08-19 12:21:30|8836.9|8826.9|8836.9|8826.9|8836.9|8826.9|8836.6|8826.6|3
1629375700000|2021-08-19 12:21:40|8837.3|8827.3|8837.3|8827.3|8837.3|8827.3|8837|8827|3
1629375720000|2021-08-19 12:22:00|8837.1|8827.1|8835.5|8825.5|8837.1|8827.1|8832.4|8822.4|16
1629375730000|2021-08-19 12:22:10|8838.1|8828.1|8836.9|8826.9|8838.1|8828.1|8836.6|8826.6|8
1629375740000|2021-08-19 12:22:20|8837.9|8827.9|8840.4|8830.4|8840.4|8830.4|8837.9|8827.9|8
1629375750000|2021-08-19 12:22:30|8840.6|8830.6|8841.4|8831.4|8842.1|8832.1|8840.6|8830.6|8
1629375760000|2021-08-19 12:22:40|8840.1|8830.1|8841.9|8831.9|8841.9|8831.9|8838.6|8828.6|8
1629375770000|2021-08-19 12:22:50|8842.1|8832.1|8842.9|8832.9|8842.9|8832.9|8842.1|8832.1|3
1629375780000|2021-08-19 12:23:00|8842.5|8832.5|8847.3|8837.3|8847.3|8837.3|8842.1|8832.1|11
1629375790000|2021-08-19 12:23:10|8847.1|8837.1|8844.1|8834.1|8847.1|8837.1|8844.1|8834.1|6
1629375800000|2021-08-19 12:23:20|8845.1|8835.1|8842.9|8832.9|8845.4|8835.4|8842.5|8832.5|10
1629375810000|2021-08-19 12:23:30|8842.6|8832.6|8842.6|8832.6|8842.6|8832.6|8842.6|8832.6|1
1629375820000|2021-08-19 12:23:40|8842.9|8832.9|8845.5|8835.5|8845.5|8835.5|8842.6|8832.6|5
1629375830000|2021-08-19 12:23:50|8845.1|8835.1|8846.5|8836.5|8847.8|8837.8|8844.9|8834.9|9
1629375840000|2021-08-19 12:24:00|8846.8|8836.8|8846|8836|8846.9|8836.9|8845.1|8835.1|9
1629375850000|2021-08-19 12:24:10|8846.5|8836.5|8843.9|8833.9|8849|8839|8843.9|8833.9|7
1629375860000|2021-08-19 12:24:20|8843.8|8833.8|8843.8|8833.8|8843.8|8833.8|8842.9|8832.9|4
1629375880000|2021-08-19 12:24:40|8844.1|8834.1|8844.5|8834.5|8844.5|8834.5|8844.1|8834.1|2
1629375890000|2021-08-19 12:24:50|8844.8|8834.8|8847|8837|8847|8837|8844.8|8834.8|12
1629375900000|2021-08-19 12:25:00|8846|8836|8847.4|8837.4|8847.8|8837.8|8846|8836|6
1629375910000|2021-08-19 12:25:10|8846.1|8836.1|8846.6|8836.6|8846.6|8836.6|8845.5|8835.5|4
1629375920000|2021-08-19 12:25:20|8846.5|8836.5|8842.8|8832.8|8847|8837|8842.8|8832.8|14
1629375930000|2021-08-19 12:25:30|8842.6|8832.6|8840.5|8830.5|8842.6|8832.6|8840.5|8830.5|4
1629375940000|2021-08-19 12:25:40|8840.4|8830.4|8840.4|8830.4|8840.4|8830.4|8840.4|8830.4|1
1629375950000|2021-08-19 12:25:50|8840.3|8830.3|8834.1|8824.1|8840.3|8830.3|8831.9|8821.9|10
1629375960000|2021-08-19 12:26:00|8832.8|8822.8|8834.1|8824.1|8834.1|8824.1|8832.8|8822.8|6
1629375970000|2021-08-19 12:26:10|8834.4|8824.4|8833.4|8823.4|8834.9|8824.9|8833.1|8823.1|7
1629375980000|2021-08-19 12:26:20|8834|8824|8831.8|8821.8|8834|8824|8831.8|8821.8|9
1629375990000|2021-08-19 12:26:30|8832|8822|8832|8822|8832|8822|8832|8822|1
1629376000000|2021-08-19 12:26:40|8832.5|8822.5|8833.4|8823.4|8833.4|8823.4|8831.5|8821.5|6
1629376010000|2021-08-19 12:26:50|8833.3|8823.3|8834.4|8824.4|8834.4|8824.4|8833.3|8823.3|5
1629376020000|2021-08-19 12:27:00|8831|8821|8828.6|8818.6|8831|8821|8828.4|8818.4|8
1629376030000|2021-08-19 12:27:10|8828.8|8818.8|8830.6|8820.6|8830.6|8820.6|8828.6|8818.6|6
1629376040000|2021-08-19 12:27:20|8829.8|8819.8|8830.5|8820.5|8830.5|8820.5|8829.6|8819.6|6
1629376050000|2021-08-19 12:27:30|8830.4|8820.4|8829.8|8819.8|8830.5|8820.5|8829.3|8819.3|9
1629376060000|2021-08-19 12:27:40|8830.5|8820.5|8830.5|8820.5|8830.5|8820.5|8828.8|8818.8|8
1629376070000|2021-08-19 12:27:50|8830.1|8820.1|8830.5|8820.5|8830.5|8820.5|8829.1|8819.1|4
1629376080000|2021-08-19 12:28:00|8830.3|8820.3|8829.5|8819.5|8831.1|8821.1|8829.5|8819.5|6
1629376100000|2021-08-19 12:28:20|8828.9|8818.9|8828.5|8818.5|8829.5|8819.5|8827.9|8817.9|9
1629376110000|2021-08-19 12:28:30|8828.3|8818.3|8828.1|8818.1|8828.4|8818.4|8828.1|8818.1|3
1629376120000|2021-08-19 12:28:40|8828.3|8818.3|8828.3|8818.3|8828.3|8818.3|8828.3|8818.3|1
1629376140000|2021-08-19 12:29:00|8828.5|8818.5|8829.1|8819.1|8829.1|8819.1|8828.5|8818.5|3
1629376150000|2021-08-19 12:29:10|8829.3|8819.3|8830.6|8820.6|8830.6|8820.6|8829.3|8819.3|3
1629376160000|2021-08-19 12:29:20|8830.8|8820.8|8831.5|8821.5|8831.5|8821.5|8829.4|8819.4|8
1629376170000|2021-08-19 12:29:30|8831.6|8821.6|8831.6|8821.6|8832.6|8822.6|8831.6|8821.6|5
1629376180000|2021-08-19 12:29:40|8832|8822|8834.1|8824.1|8834.1|8824.1|8832|8822|6
1629376190000|2021-08-19 12:29:50|8834.3|8824.3|8835|8825|8835|8825|8832.9|8822.9|11
1629376210000|2021-08-19 12:30:10|8835.6|8825.6|8833|8823|8835.6|8825.6|8833|8823|5
1629376220000|2021-08-19 12:30:20|8832|8822|8833.6|8823.6|8833.8|8823.8|8831.5|8821.5|9
1629376230000|2021-08-19 12:30:30|8833.4|8823.4|8834.4|8824.4|8834.9|8824.9|8833.4|8823.4|10
1629376240000|2021-08-19 12:30:40|8834.6|8824.6|8833.5|8823.5|8834.8|8824.8|8832.8|8822.8|9
1629376250000|2021-08-19 12:30:50|8833.9|8823.9|8834.6|8824.6|8835|8825|8833.3|8823.3|5
1629376260000|2021-08-19 12:31:00|8834.8|8824.8|8835.5|8825.5|8835.5|8825.5|8834.8|8824.8|8
1629376270000|2021-08-19 12:31:10|8835.4|8825.4|8834|8824|8835.4|8825.4|8833.3|8823.3|7
1629376280000|2021-08-19 12:31:20|8835|8825|8834.3|8824.3|8835|8825|8834.3|8824.3|3
1629376290000|2021-08-19 12:31:30|8834.9|8824.9|8835|8825|8835.5|8825.5|8834.9|8824.9|4
1629376300000|2021-08-19 12:31:40|8834.8|8824.8|8835.6|8825.6|8835.6|8825.6|8834.8|8824.8|5
1629376310000|2021-08-19 12:31:50|8835.8|8825.8|8835.9|8825.9|8835.9|8825.9|8834.8|8824.8|7
1629376320000|2021-08-19 12:32:00|8835.8|8825.8|8835.8|8825.8|8835.8|8825.8|8835.8|8825.8|1
1629376330000|2021-08-19 12:32:10|8835.1|8825.1|8833|8823|8835.1|8825.1|8833|8823|4
1629376340000|2021-08-19 12:32:20|8832.5|8822.5|8834.8|8824.8|8834.8|8824.8|8831.9|8821.9|7
1629376350000|2021-08-19 12:32:30|8835.1|8825.1|8836|8826|8836|8826|8835.1|8825.1|4
1629376360000|2021-08-19 12:32:40|8835.8|8825.8|8835.8|8825.8|8836.4|8826.4|8835.8|8825.8|4
1629376370000|2021-08-19 12:32:50|8834.9|8824.9|8833.3|8823.3|8834.9|8824.9|8833.1|8823.1|3
1629376380000|2021-08-19 12:33:00|8833.8|8823.8|8835.4|8825.4|8835.4|8825.4|8833.8|8823.8|2
1629376390000|2021-08-19 12:33:10|8834.9|8824.9|8834.4|8824.4|8834.9|8824.9|8834.4|8824.4|3
1629376400000|2021-08-19 12:33:20|8835.4|8825.4|8832.8|8822.8|8836.4|8826.4|8832.8|8822.8|9
1629376410000|2021-08-19 12:33:30|8832.9|8822.9|8831.4|8821.4|8833.1|8823.1|8831.4|8821.4|4
1629376420000|2021-08-19 12:33:40|8832|8822|8832.8|8822.8|8832.9|8822.9|8832|8822|4
1629376430000|2021-08-19 12:33:50|8833|8823|8831.6|8821.6|8833|8823|8831.5|8821.5|4
1629376440000|2021-08-19 12:34:00|8830.6|8820.6|8829.5|8819.5|8830.6|8820.6|8829.3|8819.3|3
1629376450000|2021-08-19 12:34:10|8829.6|8819.6|8828.5|8818.5|8829.8|8819.8|8828.3|8818.3|6
1629376460000|2021-08-19 12:34:20|8828.1|8818.1|8827.9|8817.9|8828.1|8818.1|8827.9|8817.9|2
1629376480000|2021-08-19 12:34:40|8828.9|8818.9|8829.5|8819.5|8829.5|8819.5|8828.9|8818.9|8
1629376490000|2021-08-19 12:34:50|8829.4|8819.4|8829.1|8819.1|8829.4|8819.4|8829.1|8819.1|2
1629376500000|2021-08-19 12:35:00|8829.3|8819.3|8829.3|8819.3|8829.3|8819.3|8829.3|8819.3|1
1629376510000|2021-08-19 12:35:10|8829.4|8819.4|8829.4|8819.4|8829.4|8819.4|8828|8818|3
1629376520000|2021-08-19 12:35:20|8829.5|8819.5|8829.5|8819.5|8829.5|8819.5|8829.5|8819.5|1
1629376530000|2021-08-19 12:35:30|8829.9|8819.9|8831|8821|8831.5|8821.5|8829.9|8819.9|9
1629376540000|2021-08-19 12:35:40|8830.9|8820.9|8829.4|8819.4|8830.9|8820.9|8829.4|8819.4|5
1629376550000|2021-08-19 12:35:50|8829.9|8819.9|8830.4|8820.4|8830.9|8820.9|8829.9|8819.9|6
1629376560000|2021-08-19 12:36:00|8829.9|8819.9|8832.8|8822.8|8832.8|8822.8|8829.9|8819.9|8
1629376570000|2021-08-19 12:36:10|8833.6|8823.6|8834.1|8824.1|8834.1|8824.1|8832.6|8822.6|7
1629376580000|2021-08-19 12:36:20|8834.3|8824.3|8833|8823|8834.3|8824.3|8833|8823|4
1629376590000|2021-08-19 12:36:30|8833.5|8823.5|8832.9|8822.9|8833.5|8823.5|8832.9|8822.9|4
1629376600000|2021-08-19 12:36:40|8832.5|8822.5|8828.5|8818.5|8832.5|8822.5|8828.5|8818.5|4
1629376610000|2021-08-19 12:36:50|8828.6|8818.6|8828.6|8818.6|8828.6|8818.6|8828.6|8818.6|1
1629376630000|2021-08-19 12:37:10|8828|8818|8824.1|8814.1|8828.6|8818.6|8823.3|8813.3|9
1629376640000|2021-08-19 12:37:20|8824.5|8814.5|8824.4|8814.4|8825|8815|8824.4|8814.4|6
1629376650000|2021-08-19 12:37:30|8824.6|8814.6|8824.1|8814.1|8824.8|8814.8|8824|8814|5
1629376660000|2021-08-19 12:37:40|8824|8814|8822|8812|8824|8814|8822|8812|2
1629376680000|2021-08-19 12:38:00|8822.4|8812.4|8822.8|8812.8|8822.8|8812.8|8822.4|8812.4|2
1629376690000|2021-08-19 12:38:10|8822.3|8812.3|8822.3|8812.3|8822.3|8812.3|8821.8|8811.8|3
1629376700000|2021-08-19 12:38:20|8823|8813|8823.6|8813.6|8823.6|8813.6|8823|8813|3
1629376720000|2021-08-19 12:38:40|8823.9|8813.9|8826.1|8816.1|8826.9|8816.9|8823.9|8813.9|8
1629376730000|2021-08-19 12:38:50|8826.3|8816.3|8830|8820|8830|8820|8826.3|8816.3|8
1629376740000|2021-08-19 12:39:00|8830.1|8820.1|8829.8|8819.8|8830.1|8820.1|8829.8|8819.8|4
1629376750000|2021-08-19 12:39:10|8829.9|8819.9|8829.8|8819.8|8829.9|8819.9|8829.5|8819.5|9
1629376760000|2021-08-19 12:39:20|8829.6|8819.6|8828.6|8818.6|8829.6|8819.6|8828.6|8818.6|4
1629376770000|2021-08-19 12:39:30|8828.8|8818.8|8828.1|8818.1|8829.4|8819.4|8828.1|8818.1|3
1629376780000|2021-08-19 12:39:40|8829.1|8819.1|8829.4|8819.4|8829.4|8819.4|8829.1|8819.1|2
1629376790000|2021-08-19 12:39:50|8829.3|8819.3|8833.6|8823.6|8833.6|8823.6|8828.6|8818.6|6
1629376800000|2021-08-19 12:40:00|8833.5|8823.5|8828.6|8818.6|8833.9|8823.9|8828.5|8818.5|12
1629376810000|2021-08-19 12:40:10|8828.8|8818.8|8831.8|8821.8|8831.8|8821.8|8828.8|8818.8|7
1629376820000|2021-08-19 12:40:20|8832|8822|8834.4|8824.4|8834.4|8824.4|8832|8822|10
1629376830000|2021-08-19 12:40:30|8834.1|8824.1|8831.4|8821.4|8834.1|8824.1|8831|8821|12
1629376840000|2021-08-19 12:40:40|8831.6|8821.6|8832.1|8822.1|8832.6|8822.6|8831.4|8821.4|6
1629376850000|2021-08-19 12:40:50|8832.3|8822.3|8831.8|8821.8|8832.6|8822.6|8831.5|8821.5|7
1629376860000|2021-08-19 12:41:00|8831.5|8821.5|8826.1|8816.1|8831.5|8821.5|8826.1|8816.1|10
1629376870000|2021-08-19 12:41:10|8826.3|8816.3|8826.6|8816.6|8830.3|8820.3|8826.3|8816.3|14
1629376880000|2021-08-19 12:41:20|8826.4|8816.4|8826.6|8816.6|8826.9|8816.9|8826.4|8816.4|4
1629376890000|2021-08-19 12:41:30|8826.9|8816.9|8830.3|8820.3|8830.3|8820.3|8826.9|8816.9|6
1629376900000|2021-08-19 12:41:40|8830.4|8820.4|8826.6|8816.6|8830.5|8820.5|8826.6|8816.6|9
1629376910000|2021-08-19 12:41:50|8824|8814|8826.1|8816.1|8826.8|8816.8|8824|8814|11
1629376920000|2021-08-19 12:42:00|8826.5|8816.5|8825.1|8815.1|8826.5|8816.5|8825.1|8815.1|5
1629376930000|2021-08-19 12:42:10|8825.8|8815.8|8826.8|8816.8|8826.8|8816.8|8825.1|8815.1|6
1629376940000|2021-08-19 12:42:20|8826.3|8816.3|8826.3|8816.3|8826.3|8816.3|8826.3|8816.3|1
1629376950000|2021-08-19 12:42:30|8826.4|8816.4|8826.3|8816.3|8826.9|8816.9|8826.3|8816.3|3
1629376960000|2021-08-19 12:42:40|8826.8|8816.8|8826.9|8816.9|8827|8817|8826.3|8816.3|6
1629376970000|2021-08-19 12:42:50|8827|8817|8829.4|8819.4|8829.4|8819.4|8826.9|8816.9|4
1629376980000|2021-08-19 12:43:00|8830|8820|8829.4|8819.4|8830|8820|8829.4|8819.4|2
1629376990000|2021-08-19 12:43:10|8828.5|8818.5|8825.5|8815.5|8828.5|8818.5|8824.4|8814.4|12
1629377000000|2021-08-19 12:43:20|8826.5|8816.5|8825.1|8815.1|8826.5|8816.5|8825.1|8815.1|4
1629377010000|2021-08-19 12:43:30|8826|8816|8825.3|8815.3|8826.9|8816.9|8825.3|8815.3|6
1629377020000|2021-08-19 12:43:40|8825.1|8815.1|8824.1|8814.1|8825.1|8815.1|8824.1|8814.1|2
1629377030000|2021-08-19 12:43:50|8824.4|8814.4|8826.8|8816.8|8827|8817|8824.4|8814.4|8
1629377040000|2021-08-19 12:44:00|8826.6|8816.6|8826.1|8816.1|8826.6|8816.6|8825.6|8815.6|6
1629377050000|2021-08-19 12:44:10|8826.4|8816.4|8826|8816|8826.8|8816.8|8824.4|8814.4|8
1629377060000|2021-08-19 12:44:20|8826.1|8816.1|8827.4|8817.4|8827.4|8817.4|8826.1|8816.1|9
1629377070000|2021-08-19 12:44:30|8827.6|8817.6|8826.8|8816.8|8827.6|8817.6|8826.8|8816.8|3
1629377080000|2021-08-19 12:44:40|8827.3|8817.3|8830.4|8820.4|8830.4|8820.4|8827.3|8817.3|9
1629377090000|2021-08-19 12:44:50|8830.5|8820.5|8829.1|8819.1|8830.5|8820.5|8829|8819|5
1629377100000|2021-08-19 12:45:00|8828.4|8818.4|8827.3|8817.3|8829.5|8819.5|8826.9|8816.9|12
1629377110000|2021-08-19 12:45:10|8827.6|8817.6|8827.9|8817.9|8829.4|8819.4|8827.6|8817.6|9
1629377120000|2021-08-19 12:45:20|8827.6|8817.6|8821.6|8811.6|8827.6|8817.6|8821.6|8811.6|8
1629377130000|2021-08-19 12:45:30|8821.9|8811.9|8820|8810|8822.3|8812.3|8819.9|8809.9|5
1629377140000|2021-08-19 12:45:40|8820.4|8810.4|8821.1|8811.1|8822.5|8812.5|8820.4|8810.4|14
1629377150000|2021-08-19 12:45:50|8820.9|8810.9|8821|8811|8821|8811|8820.4|8810.4|5
1629377160000|2021-08-19 12:46:00|8821.5|8811.5|8820.1|8810.1|8821.8|8811.8|8819|8809|8
1629377170000|2021-08-19 12:46:10|8818.8|8808.8|8820.3|8810.3|8821.3|8811.3|8818.8|8808.8|9
1629377200000|2021-08-19 12:46:40|8820.5|8810.5|8820.5|8810.5|8820.8|8810.8|8820.5|8810.5|3
1629377210000|2021-08-19 12:46:50|8820.3|8810.3|8820.5|8810.5|8820.5|8810.5|8820.3|8810.3|2
1629377220000|2021-08-19 12:47:00|8820.1|8810.1|8820.6|8810.6|8820.6|8810.6|8820.1|8810.1|2
1629377230000|2021-08-19 12:47:10|8820.8|8810.8|8817.9|8807.9|8820.9|8810.9|8817.9|8807.9|6
1629377240000|2021-08-19 12:47:20|8818|8808|8816.9|8806.9|8818|8808|8816.6|8806.6|8
1629377250000|2021-08-19 12:47:30|8817.4|8807.4|8813.1|8803.1|8817.4|8807.4|8812.6|8802.6|10
1629377260000|2021-08-19 12:47:40|8813.5|8803.5|8812.1|8802.1|8813.5|8803.5|8812.1|8802.1|2
1629377270000|2021-08-19 12:47:50|8812.4|8802.4|8812.1|8802.1|8812.6|8802.6|8812.1|8802.1|4
1629377280000|2021-08-19 12:48:00|8811.5|8801.5|8811.6|8801.6|8811.6|8801.6|8811.1|8801.1|3
1629377290000|2021-08-19 12:48:10|8812.1|8802.1|8811.8|8801.8|8812.6|8802.6|8811.6|8801.6|5
1629377300000|2021-08-19 12:48:20|8811.6|8801.6|8809.4|8799.4|8811.6|8801.6|8809.4|8799.4|4
1629377310000|2021-08-19 12:48:30|8807.3|8797.3|8807.1|8797.1|8807.3|8797.3|8804.8|8794.8|9
1629377320000|2021-08-19 12:48:40|8807.8|8797.8|8806.1|8796.1|8807.8|8797.8|8804.9|8794.9|8
1629377330000|2021-08-19 12:48:50|8806|8796|8804.5|8794.5|8806.9|8796.9|8804.5|8794.5|10
1629377340000|2021-08-19 12:49:00|8804.4|8794.4|8806.4|8796.4|8806.4|8796.4|8804.4|8794.4|10
1629377350000|2021-08-19 12:49:10|8806.6|8796.6|8806.3|8796.3|8807.1|8797.1|8805.9|8795.9|6
1629377360000|2021-08-19 12:49:20|8806.5|8796.5|8809|8799|8809|8799|8806.5|8796.5|7
1629377370000|2021-08-19 12:49:30|8809.1|8799.1|8812.3|8802.3|8812.3|8802.3|8808.4|8798.4|10
1629377380000|2021-08-19 12:49:40|8811.6|8801.6|8811.8|8801.8|8812.3|8802.3|8808.8|8798.8|10
1629377390000|2021-08-19 12:49:50|8811.3|8801.3|8814|8804|8814|8804|8811|8801|11
1629377400000|2021-08-19 12:50:00|8813.5|8803.5|8807.3|8797.3|8813.5|8803.5|8807.3|8797.3|14
1629377410000|2021-08-19 12:50:10|8807.5|8797.5|8807.1|8797.1|8809.9|8799.9|8807.1|8797.1|14
1629377420000|2021-08-19 12:50:20|8807|8797|8806.1|8796.1|8807|8797|8806.1|8796.1|4
1629377430000|2021-08-19 12:50:30|8805.5|8795.5|8802.1|8792.1|8807|8797|8802.1|8792.1|13
1629377440000|2021-08-19 12:50:40|8802.4|8792.4|8807.1|8797.1|8807.1|8797.1|8802.4|8792.4|10
1629377450000|2021-08-19 12:50:50|8807.4|8797.4|8809.8|8799.8|8810.1|8800.1|8807.3|8797.3|11
1629377460000|2021-08-19 12:51:00|8809.4|8799.4|8809.1|8799.1|8809.4|8799.4|8807|8797|12
1629377470000|2021-08-19 12:51:10|8808.9|8798.9|8810.3|8800.3|8810.3|8800.3|8808.5|8798.5|7
1629377480000|2021-08-19 12:51:20|8810.4|8800.4|8812.8|8802.8|8812.8|8802.8|8807.6|8797.6|14
1629377490000|2021-08-19 12:51:30|8813.3|8803.3|8812|8802|8813.5|8803.5|8812|8802|7
1629377500000|2021-08-19 12:51:40|8812.1|8802.1|8812.9|8802.9|8813.4|8803.4|8812|8802|12
1629377510000|2021-08-19 12:51:50|8812.8|8802.8|8811.8|8801.8|8812.8|8802.8|8811.5|8801.5|7
1629377520000|2021-08-19 12:52:00|8810.9|8800.9|8815.1|8805.1|8815.9|8805.9|8810.9|8800.9|17
1629377530000|2021-08-19 12:52:10|8815|8805|8813.4|8803.4|8815|8805|8813.4|8803.4|4
1629377550000|2021-08-19 12:52:30|8813.3|8803.3|8813.3|8803.3|8813.3|8803.3|8813.1|8803.1|3
1629377560000|2021-08-19 12:52:40|8813.4|8803.4|8815.3|8805.3|8815.3|8805.3|8812.4|8802.4|5
1629377570000|2021-08-19 12:52:50|8815|8805|8815|8805|8815|8805|8814.5|8804.5|4
1629377580000|2021-08-19 12:53:00|8815.1|8805.1|8815.8|8805.8|8816.5|8806.5|8813.9|8803.9|9
1629377590000|2021-08-19 12:53:10|8816.1|8806.1|8816.3|8806.3|8816.3|8806.3|8816.1|8806.1|2
1629377600000|2021-08-19 12:53:20|8816.1|8806.1|8817.1|8807.1|8817.1|8807.1|8815.9|8805.9|6
1629377620000|2021-08-19 12:53:40|8817.5|8807.5|8816|8806|8817.6|8807.6|8815|8805|9
1629377630000|2021-08-19 12:53:50|8816.1|8806.1|8817.6|8807.6|8817.6|8807.6|8816.1|8806.1|4
1629377640000|2021-08-19 12:54:00|8817.9|8807.9|8817.9|8807.9|8818|8808|8817.5|8807.5|5
1629377660000|2021-08-19 12:54:20|8818|8808|8818.1|8808.1|8819.1|8809.1|8818|8808|6
1629377670000|2021-08-19 12:54:30|8818.6|8808.6|8819.1|8809.1|8819.1|8809.1|8818.4|8808.4|4
1629377680000|2021-08-19 12:54:40|8818.9|8808.9|8818.6|8808.6|8819.1|8809.1|8818.1|8808.1|8
1629377690000|2021-08-19 12:54:50|8818.9|8808.9|8819.1|8809.1|8819.1|8809.1|8818.6|8808.6|5
1629377700000|2021-08-19 12:55:00|8818.9|8808.9|8823|8813|8823|8813|8818.6|8808.6|8
1629377710000|2021-08-19 12:55:10|8823.1|8813.1|8822.6|8812.6|8823.9|8813.9|8822.4|8812.4|10
1629377720000|2021-08-19 12:55:20|8822.4|8812.4|8826.6|8816.6|8826.6|8816.6|8822.1|8812.1|9
1629377730000|2021-08-19 12:55:30|8826.8|8816.8|8826.8|8816.8|8826.8|8816.8|8826.4|8816.4|3
1629377740000|2021-08-19 12:55:40|8826.5|8816.5|8827.6|8817.6|8827.6|8817.6|8826.1|8816.1|6
1629377750000|2021-08-19 12:55:50|8827.8|8817.8|8829.1|8819.1|8829.4|8819.4|8827.8|8817.8|7
1629377760000|2021-08-19 12:56:00|8829.4|8819.4|8829.4|8819.4|8829.5|8819.5|8828.6|8818.6|6
1629377770000|2021-08-19 12:56:10|8829.5|8819.5|8827.3|8817.3|8829.5|8819.5|8827.3|8817.3|3
1629377780000|2021-08-19 12:56:20|8827.6|8817.6|8828.1|8818.1|8828.4|8818.4|8827.6|8817.6|7
1629377790000|2021-08-19 12:56:30|8828.5|8818.5|8828|8818|8829.3|8819.3|8828|8818|5
1629377800000|2021-08-19 12:56:40|8829.3|8819.3|8829.3|8819.3|8829.3|8819.3|8829.3|8819.3|1
1629377810000|2021-08-19 12:56:50|8829|8819|8827.3|8817.3|8829|8819|8827.3|8817.3|7
1629377820000|2021-08-19 12:57:00|8827|8817|8823.5|8813.5|8827|8817|8823.5|8813.5|8
1629377830000|2021-08-19 12:57:10|8823.6|8813.6|8825.9|8815.9|8825.9|8815.9|8823.6|8813.6|6
1629377840000|2021-08-19 12:57:20|8826.1|8816.1|8825.8|8815.8|8826.1|8816.1|8825.8|8815.8|3
1629377850000|2021-08-19 12:57:30|8825.5|8815.5|8824.3|8814.3|8825.5|8815.5|8824.3|8814.3|4
1629377860000|2021-08-19 12:57:40|8824.4|8814.4|8825.9|8815.9|8825.9|8815.9|8824.4|8814.4|2
1629377870000|2021-08-19 12:57:50|8826|8816|8826|8816|8826.1|8816.1|8826|8816|3
1629377880000|2021-08-19 12:58:00|8825.4|8815.4|8826.4|8816.4|8826.6|8816.6|8824.5|8814.5|10
1629377890000|2021-08-19 12:58:10|8827.5|8817.5|8828.1|8818.1|8828.8|8818.8|8827.5|8817.5|5
1629377900000|2021-08-19 12:58:20|8828.3|8818.3|8828.6|8818.6|8828.6|8818.6|8828.3|8818.3|3
1629377910000|2021-08-19 12:58:30|8828.8|8818.8|8829.3|8819.3|8829.3|8819.3|8828.4|8818.4|5
1629377920000|2021-08-19 12:58:40|8829.5|8819.5|8829.5|8819.5|8829.5|8819.5|8829.5|8819.5|1
1629377930000|2021-08-19 12:58:50|8829.4|8819.4|8827.8|8817.8|8829.4|8819.4|8827.8|8817.8|4
1629377940000|2021-08-19 12:59:00|8828.3|8818.3|8845|8835|8846.8|8836.8|8828.3|8818.3|22
1629377950000|2021-08-19 12:59:10|8842|8832|8840.5|8830.5|8842|8832|8838.1|8828.1|15
1629377960000|2021-08-19 12:59:20|8840.8|8830.8|8840|8830|8844.9|8834.9|8839.8|8829.8|14
1629377970000|2021-08-19 12:59:30|8839.3|8829.3|8836.3|8826.3|8839.3|8829.3|8836.3|8826.3|8
1629377980000|2021-08-19 12:59:40|8836|8826|8835.4|8825.4|8836|8826|8832.5|8822.5|12
1629377990000|2021-08-19 12:59:50|8835.9|8825.9|8833.3|8823.3|8837.1|8827.1|8833.3|8823.3|13
1629378000000|2021-08-19 13:00:00|8833.1|8823.1|8855.8|8845.8|8857.9|8847.9|8833.1|8823.1|36
1629378010000|2021-08-19 13:00:10|8854.9|8844.9|8862.5|8852.5|8863.9|8853.9|8854.9|8844.9|35
1629378020000|2021-08-19 13:00:20|8862|8852|8864.6|8854.6|8865.9|8855.9|8859.3|8849.3|34
1629378030000|2021-08-19 13:00:30|8864.9|8854.9|8865.4|8855.4|8868.6|8858.6|8864.1|8854.1|29
1629378040000|2021-08-19 13:00:40|8867.4|8857.4|8863.4|8853.4|8867.4|8857.4|8857.4|8847.4|36
1629378050000|2021-08-19 13:00:50|8861.6|8851.6|8855.6|8845.6|8863.4|8853.4|8855.6|8845.6|31
1629378060000|2021-08-19 13:01:00|8855.4|8845.4|8854.6|8844.6|8856.6|8846.6|8853.6|8843.6|28
1629378070000|2021-08-19 13:01:10|8852.4|8842.4|8850.8|8840.8|8852.4|8842.4|8847.4|8837.4|25
1629378080000|2021-08-19 13:01:20|8851|8841|8843.8|8833.8|8851.5|8841.5|8842.8|8832.8|24
1629378090000|2021-08-19 13:01:30|8842.8|8832.8|8840.8|8830.8|8844.8|8834.8|8840.8|8830.8|20
1629378100000|2021-08-19 13:01:40|8840.3|8830.3|8838|8828|8844.5|8834.5|8836|8826|31
1629378110000|2021-08-19 13:01:50|8838.3|8828.3|8833.8|8823.8|8838.8|8828.8|8831.4|8821.4|23
1629378120000|2021-08-19 13:02:00|8835.8|8825.8|8836.8|8826.8|8837|8827|8830.5|8820.5|27
1629378130000|2021-08-19 13:02:10|8837|8827|8840.8|8830.8|8841.5|8831.5|8834.5|8824.5|29
1629378140000|2021-08-19 13:02:20|8841.5|8831.5|8843.8|8833.8|8844|8834|8841.5|8831.5|13
1629378150000|2021-08-19 13:02:30|8844.5|8834.5|8847.5|8837.5|8847.5|8837.5|8843.5|8833.5|16
1629378160000|2021-08-19 13:02:40|8847.3|8837.3|8846.5|8836.5|8847.5|8837.5|8846|8836|13
1629378170000|2021-08-19 13:02:50|8846|8836|8846|8836|8847|8837|8845.5|8835.5|16
1629378180000|2021-08-19 13:03:00|8845.5|8835.5|8844|8834|8846.3|8836.3|8843.5|8833.5|21
1629378190000|2021-08-19 13:03:10|8843.8|8833.8|8844|8834|8844|8834|8842|8832|17
1629378200000|2021-08-19 13:03:20|8844.3|8834.3|8846.5|8836.5|8847|8837|8844.3|8834.3|14
1629378210000|2021-08-19 13:03:30|8847|8837|8850.5|8840.5|8850.8|8840.8|8847|8837|15
1629378220000|2021-08-19 13:03:40|8849.8|8839.8|8855.5|8845.5|8855.5|8845.5|8849.8|8839.8|8
1629378230000|2021-08-19 13:03:50|8856.3|8846.3|8856|8846|8858.5|8848.5|8855.5|8845.5|13
1629378240000|2021-08-19 13:04:00|8856.5|8846.5|8848.8|8838.8|8858.5|8848.5|8848.8|8838.8|20
1629378250000|2021-08-19 13:04:10|8849|8839|8853|8843|8853|8843|8849|8839|15
1629378260000|2021-08-19 13:04:20|8852.8|8842.8|8854.5|8844.5|8855.3|8845.3|8852.3|8842.3|15
1629378270000|2021-08-19 13:04:30|8853.5|8843.5|8857.5|8847.5|8858.3|8848.3|8853.5|8843.5|17
1629378280000|2021-08-19 13:04:40|8857.3|8847.3|8860.3|8850.3|8860.3|8850.3|8856|8846|16
1629378290000|2021-08-19 13:04:50|8860|8850|8854.5|8844.5|8860|8850|8853.5|8843.5|14
1629378300000|2021-08-19 13:05:00|8855|8845|8852.8|8842.8|8856.5|8846.5|8852.8|8842.8|20
1629378310000|2021-08-19 13:05:10|8852|8842|8848.3|8838.3|8853|8843|8846.5|8836.5|18
1629378320000|2021-08-19 13:05:20|8847.8|8837.8|8841.8|8831.8|8848.3|8838.3|8841.3|8831.3|15
1629378330000|2021-08-19 13:05:30|8839.8|8829.8|8839.8|8829.8|8841.3|8831.3|8839|8829|17
1629378340000|2021-08-19 13:05:40|8839.5|8829.5|8836.5|8826.5|8839.8|8829.8|8831.8|8821.8|26
1629378350000|2021-08-19 13:05:50|8836.8|8826.8|8835.8|8825.8|8836.8|8826.8|8834.3|8824.3|9
1629378360000|2021-08-19 13:06:00|8836|8826|8839.8|8829.8|8839.8|8829.8|8836|8826|11
1629378370000|2021-08-19 13:06:10|8839.5|8829.5|8841.8|8831.8|8842.3|8832.3|8839.5|8829.5|13
1629378380000|2021-08-19 13:06:20|8842.3|8832.3|8846.5|8836.5|8847|8837|8842.3|8832.3|15
1629378390000|2021-08-19 13:06:30|8846.3|8836.3|8851.5|8841.5|8852|8842|8845.3|8835.3|15
1629378400000|2021-08-19 13:06:40|8851.8|8841.8|8852|8842|8852.3|8842.3|8850.5|8840.5|19
1629378410000|2021-08-19 13:06:50|8851.8|8841.8|8848.8|8838.8|8851.8|8841.8|8848.3|8838.3|14
1629378420000|2021-08-19 13:07:00|8849|8839|8857.3|8847.3|8857.3|8847.3|8849|8839|14
1629378430000|2021-08-19 13:07:10|8857.5|8847.5|8853|8843|8857.5|8847.5|8852.3|8842.3|10
1629378440000|2021-08-19 13:07:20|8852.8|8842.8|8855.5|8845.5|8855.5|8845.5|8852.8|8842.8|12
1629378450000|2021-08-19 13:07:30|8855|8845|8856.5|8846.5|8859.5|8849.5|8855|8845|14
1629378460000|2021-08-19 13:07:40|8855.3|8845.3|8857.8|8847.8|8857.8|8847.8|8854.8|8844.8|21
1629378470000|2021-08-19 13:07:50|8858.3|8848.3|8856.5|8846.5|8859.8|8849.8|8856.5|8846.5|16
1629378480000|2021-08-19 13:08:00|8856.8|8846.8|8863.8|8853.8|8864|8854|8856.5|8846.5|24
1629378490000|2021-08-19 13:08:10|8864|8854|8866.5|8856.5|8867.3|8857.3|8864|8854|17
1629378500000|2021-08-19 13:08:20|8867|8857|8868.3|8858.3|8869|8859|8866.5|8856.5|12
1629378510000|2021-08-19 13:08:30|8867.8|8857.8|8871.8|8861.8|8871.8|8861.8|8867.8|8857.8|18
1629378520000|2021-08-19 13:08:40|8870|8860|8872.3|8862.3|8873.3|8863.3|8869.8|8859.8|21
1629378530000|2021-08-19 13:08:50|8872.5|8862.5|8874.8|8864.8|8875.3|8865.3|8872.3|8862.3|14
1629378540000|2021-08-19 13:09:00|8874.5|8864.5|8868.5|8858.5|8875|8865|8868.3|8858.3|15
1629378550000|2021-08-19 13:09:10|8869|8859|8865.3|8855.3|8869|8859|8863.8|8853.8|17
1629378560000|2021-08-19 13:09:20|8865|8855|8862.8|8852.8|8867.3|8857.3|8861.8|8851.8|17
1629378570000|2021-08-19 13:09:30|8864|8854|8859.5|8849.5|8864.3|8854.3|8859.5|8849.5|14
1629378580000|2021-08-19 13:09:40|8858.8|8848.8|8857.5|8847.5|8858.8|8848.8|8857.5|8847.5|9
1629378590000|2021-08-19 13:09:50|8857.3|8847.3|8857.3|8847.3|8858.8|8848.8|8857|8847|14
1629378600000|2021-08-19 13:10:00|8857.8|8847.8|8860.8|8850.8|8861.3|8851.3|8857.5|8847.5|16
1629378610000|2021-08-19 13:10:10|8861.3|8851.3|8863.5|8853.5|8863.5|8853.5|8861.3|8851.3|9
1629378620000|2021-08-19 13:10:20|8863.8|8853.8|8871.3|8861.3|8871.3|8861.3|8863.8|8853.8|16
1629378630000|2021-08-19 13:10:30|8872|8862|8876.5|8866.5|8877.8|8867.8|8872|8862|13
1629378640000|2021-08-19 13:10:40|8875.5|8865.5|8874.5|8864.5|8876.5|8866.5|8874.5|8864.5|4
1629378650000|2021-08-19 13:10:50|8874.3|8864.3|8871|8861|8874.3|8864.3|8870.8|8860.8|15
1629378660000|2021-08-19 13:11:00|8871.3|8861.3|8872.8|8862.8|8872.8|8862.8|8871.3|8861.3|2
1629378670000|2021-08-19 13:11:10|8873.5|8863.5|8878|8868|8879.3|8869.3|8873.5|8863.5|14
1629378680000|2021-08-19 13:11:20|8878.5|8868.5|8880.3|8870.3|8881.1|8871.1|8876.8|8866.8|18
1629378690000|2021-08-19 13:11:30|8880|8870|8879.5|8869.5|8880|8870|8876.5|8866.5|14
1629378700000|2021-08-19 13:11:40|8879.3|8869.3|8876.5|8866.5|8879.5|8869.5|8875.3|8865.3|11
1629378710000|2021-08-19 13:11:50|8876.3|8866.3|8874|8864|8876.3|8866.3|8872.8|8862.8|12
1629378720000|2021-08-19 13:12:00|8875.8|8865.8|8874.5|8864.5|8876.3|8866.3|8874.3|8864.3|17
1629378730000|2021-08-19 13:12:10|8875.6|8865.6|8874|8864|8876.6|8866.6|8872.8|8862.8|17
1629378740000|2021-08-19 13:12:20|8874.3|8864.3|8877|8867|8878|8868|8874.3|8864.3|9
1629378750000|2021-08-19 13:12:30|8876.5|8866.5|8876.5|8866.5|8876.5|8866.5|8874.5|8864.5|7
1629378760000|2021-08-19 13:12:40|8877|8867|8875.5|8865.5|8877|8867|8874|8864|14
1629378770000|2021-08-19 13:12:50|8874.5|8864.5|8874.8|8864.8|8876|8866|8874.5|8864.5|11
1629378780000|2021-08-19 13:13:00|8873|8863|8870.8|8860.8|8873|8863|8870.8|8860.8|4
1629378790000|2021-08-19 13:13:10|8871.3|8861.3|8870.8|8860.8|8871.8|8861.8|8870.8|8860.8|6
1629378800000|2021-08-19 13:13:20|8870.3|8860.3|8869|8859|8873|8863|8867.5|8857.5|18
1629378810000|2021-08-19 13:13:30|8869.3|8859.3|8872.5|8862.5|8872.8|8862.8|8867.8|8857.8|17
1629378820000|2021-08-19 13:13:40|8872.8|8862.8|8875.5|8865.5|8876.5|8866.5|8872.5|8862.5|11
1629378830000|2021-08-19 13:13:50|8876.5|8866.5|8881.8|8871.8|8881.8|8871.8|8876.5|8866.5|25
1629378840000|2021-08-19 13:14:00|8881.3|8871.3|8882.3|8872.3|8882.3|8872.3|8878|8868|16
1629378850000|2021-08-19 13:14:10|8881.3|8871.3|8885|8875|8885|8875|8880.3|8870.3|17
1629378860000|2021-08-19 13:14:20|8884.5|8874.5|8887.8|8877.8|8888.5|8878.5|8884.5|8874.5|18
1629378870000|2021-08-19 13:14:30|8887.5|8877.5|8888|8878|8890.5|8880.5|8887|8877|16
1629378880000|2021-08-19 13:14:40|8887.8|8877.8|8887.5|8877.5|8888.3|8878.3|8886.8|8876.8|12
1629378890000|2021-08-19 13:14:50|8888|8878|8890.5|8880.5|8890.5|8880.5|8887.3|8877.3|5
1629378900000|2021-08-19 13:15:00|8889.5|8879.5|8885.5|8875.5|8889.5|8879.5|8885.5|8875.5|11
1629378910000|2021-08-19 13:15:10|8885.8|8875.8|8887|8877|8887.3|8877.3|8885.8|8875.8|6
1629378920000|2021-08-19 13:15:20|8887.3|8877.3|8888|8878|8888|8878|8887|8877|5
1629378930000|2021-08-19 13:15:30|8888.5|8878.5|8889.3|8879.3|8890|8880|8888.5|8878.5|12
1629378940000|2021-08-19 13:15:40|8889.4|8879.4|8890.3|8880.3|8891.8|8881.8|8888.5|8878.5|11
1629378950000|2021-08-19 13:15:50|8890.5|8880.5|8889.9|8879.9|8891|8881|8888.8|8878.8|9
1629378960000|2021-08-19 13:16:00|8890.6|8880.6|8890.5|8880.5|8891.3|8881.3|8889|8879|10
1629378970000|2021-08-19 13:16:10|8890.3|8880.3|8895|8885|8895|8885|8890|8880|8
1629378980000|2021-08-19 13:16:20|8896|8886|8894.5|8884.5|8897.3|8887.3|8894.3|8884.3|19
1629378990000|2021-08-19 13:16:30|8895.3|8885.3|8893|8883|8898.8|8888.8|8893|8883|15
1629379000000|2021-08-19 13:16:40|8893.8|8883.8|8896|8886|8896.3|8886.3|8893.8|8883.8|10
1629379010000|2021-08-19 13:16:50|8895.3|8885.3|8892.3|8882.3|8895.3|8885.3|8892.3|8882.3|9
1629379020000|2021-08-19 13:17:00|8892.8|8882.8|8893.5|8883.5|8893.5|8883.5|8892|8882|11
1629379030000|2021-08-19 13:17:10|8893.3|8883.3|8893.3|8883.3|8893.8|8883.8|8892.5|8882.5|11
1629379040000|2021-08-19 13:17:20|8893.5|8883.5|8892|8882|8894|8884|8890.3|8880.3|16
1629379050000|2021-08-19 13:17:30|8894.3|8884.3|8898.5|8888.5|8898.5|8888.5|8893.8|8883.8|17
1629379060000|2021-08-19 13:17:40|8898.8|8888.8|8902.3|8892.3|8902.3|8892.3|8898.5|8888.5|14
1629379070000|2021-08-19 13:17:50|8903|8893|8907.5|8897.5|8908|8898|8902.3|8892.3|21
1629379080000|2021-08-19 13:18:00|8907.3|8897.3|8902|8892|8907.5|8897.5|8901.5|8891.5|13
1629379090000|2021-08-19 13:18:10|8901.8|8891.8|8895|8885|8901.8|8891.8|8894.3|8884.3|17
1629379100000|2021-08-19 13:18:20|8894.8|8884.8|8891.3|8881.3|8895.5|8885.5|8891.3|8881.3|18
1629379110000|2021-08-19 13:18:30|8891.5|8881.5|8891.3|8881.3|8892|8882|8891|8881|7
1629379120000|2021-08-19 13:18:40|8891.8|8881.8|8891.5|8881.5|8894|8884|8891.5|8881.5|9
1629379130000|2021-08-19 13:18:50|8891.8|8881.8|8893.3|8883.3|8893.5|8883.5|8891.8|8881.8|7
1629379140000|2021-08-19 13:19:00|8893.8|8883.8|8895.8|8885.8|8895.8|8885.8|8893.8|8883.8|17
1629379150000|2021-08-19 13:19:10|8896|8886|8898.3|8888.3|8901.5|8891.5|8896|8886|13
1629379160000|2021-08-19 13:19:20|8898|8888|8893.8|8883.8|8898.8|8888.8|8893.8|8883.8|15
1629379170000|2021-08-19 13:19:30|8893.5|8883.5|8892.8|8882.8|8893.5|8883.5|8892.8|8882.8|2
1629379180000|2021-08-19 13:19:40|8892.5|8882.5|8885.8|8875.8|8892.5|8882.5|8885.8|8875.8|14
1629379190000|2021-08-19 13:19:50|8885.5|8875.5|8885.8|8875.8|8886.5|8876.5|8884|8874|19
1629379200000|2021-08-19 13:20:00|8884.8|8874.8|8885|8875|8885.8|8875.8|8883|8873|17
1629379210000|2021-08-19 13:20:10|8883.5|8873.5|8886.5|8876.5|8886.5|8876.5|8883.5|8873.5|8
1629379220000|2021-08-19 13:20:20|8886.3|8876.3|8886.3|8876.3|8886.5|8876.5|8883.5|8873.5|10
1629379230000|2021-08-19 13:20:30|8886.8|8876.8|8888.3|8878.3|8888.3|8878.3|8885.8|8875.8|12
1629379240000|2021-08-19 13:20:40|8889.3|8879.3|8887|8877|8890|8880|8885.8|8875.8|12
1629379250000|2021-08-19 13:20:50|8887.5|8877.5|8890.3|8880.3|8890.5|8880.5|8887.5|8877.5|8
1629379260000|2021-08-19 13:21:00|8890.5|8880.5|8892.8|8882.8|8892.8|8882.8|8890.3|8880.3|11
1629379270000|2021-08-19 13:21:10|8892.5|8882.5|8900|8890|8900|8890|8892|8882|14
1629379280000|2021-08-19 13:21:20|8899.8|8889.8|8904.9|8894.9|8906.1|8896.1|8899.8|8889.8|24
1629379290000|2021-08-19 13:21:30|8904.8|8894.8|8902.5|8892.5|8904.8|8894.8|8896.6|8886.6|13
1629379300000|2021-08-19 13:21:40|8901.5|8891.5|8900.3|8890.3|8901.5|8891.5|8900.3|8890.3|4
1629379310000|2021-08-19 13:21:50|8899.3|8889.3|8898.5|8888.5|8900|8890|8898.3|8888.3|5
1629379320000|2021-08-19 13:22:00|8898.3|8888.3|8898.8|8888.8|8899.3|8889.3|8896.8|8886.8|16
1629379330000|2021-08-19 13:22:10|8897.5|8887.5|8890.5|8880.5|8897.5|8887.5|8890.3|8880.3|22
1629379340000|2021-08-19 13:22:20|8891|8881|8893.9|8883.9|8893.9|8883.9|8891|8881|6
1629379350000|2021-08-19 13:22:30|8894.1|8884.1|8892|8882|8894.4|8884.4|8891.3|8881.3|19
1629379360000|2021-08-19 13:22:40|8892.5|8882.5|8894.3|8884.3|8894.8|8884.8|8892|8882|20
1629379370000|2021-08-19 13:22:50|8894|8884|8889.3|8879.3|8894|8884|8888.3|8878.3|15
1629379380000|2021-08-19 13:23:00|8888.8|8878.8|8890|8880|8890.3|8880.3|8888.8|8878.8|14
1629379390000|2021-08-19 13:23:10|8889.8|8879.8|8892.8|8882.8|8893.5|8883.5|8888.5|8878.5|14
1629379400000|2021-08-19 13:23:20|8891.8|8881.8|8888.3|8878.3|8891.8|8881.8|8888.3|8878.3|18
1629379410000|2021-08-19 13:23:30|8888|8878|8884.8|8874.8|8888|8878|8884.8|8874.8|11
1629379420000|2021-08-19 13:23:40|8885|8875|8882|8872|8885|8875|8882|8872|17
1629379430000|2021-08-19 13:23:50|8882.8|8872.8|8881|8871|8882.8|8872.8|8880.5|8870.5|18
1629379440000|2021-08-19 13:24:00|8880.8|8870.8|8881|8871|8882.8|8872.8|8879.8|8869.8|16
1629379450000|2021-08-19 13:24:10|8880.8|8870.8|8877.4|8867.4|8882.8|8872.8|8877.1|8867.1|17
1629379460000|2021-08-19 13:24:20|8878|8868|8878.3|8868.3|8878.3|8868.3|8877.1|8867.1|11
1629379470000|2021-08-19 13:24:30|8878.8|8868.8|8884.3|8874.3|8884.3|8874.3|8878.3|8868.3|11
1629379480000|2021-08-19 13:24:40|8883.5|8873.5|8880.8|8870.8|8883.5|8873.5|8880.5|8870.5|9
1629379490000|2021-08-19 13:24:50|8881.3|8871.3|8880.8|8870.8|8881.3|8871.3|8880.8|8870.8|6
1629379500000|2021-08-19 13:25:00|8881.5|8871.5|8883.8|8873.8|8883.8|8873.8|8881.5|8871.5|4
1629379510000|2021-08-19 13:25:10|8884|8874|8886.8|8876.8|8886.8|8876.8|8884|8874|5
1629379520000|2021-08-19 13:25:20|8886.3|8876.3|8884.3|8874.3|8886.3|8876.3|8883.8|8873.8|13
1629379530000|2021-08-19 13:25:30|8884|8874|8882.8|8872.8|8884|8874|8882|8872|7
1629379540000|2021-08-19 13:25:40|8882.5|8872.5|8882.3|8872.3|8882.5|8872.5|8882|8872|5
1629379550000|2021-08-19 13:25:50|8883.3|8873.3|8884|8874|8884|8874|8883.3|8873.3|2
1629379560000|2021-08-19 13:26:00|8884.3|8874.3|8892.3|8882.3|8892.3|8882.3|8884.3|8874.3|18
1629379570000|2021-08-19 13:26:10|8892|8882|8892.8|8882.8|8893.3|8883.3|8892|8882|6
1629379580000|2021-08-19 13:26:20|8892.5|8882.5|8891.8|8881.8|8892.5|8882.5|8891.5|8881.5|9
1629379590000|2021-08-19 13:26:30|8892|8882|8890.3|8880.3|8892|8882|8890.3|8880.3|15
1629379600000|2021-08-19 13:26:40|8890.5|8880.5|8891.8|8881.8|8892.3|8882.3|8890.5|8880.5|12
1629379610000|2021-08-19 13:26:50|8892.3|8882.3|8889.5|8879.5|8892.8|8882.8|8888.8|8878.8|13
1629379620000|2021-08-19 13:27:00|8889.3|8879.3|8889|8879|8890.5|8880.5|8888|8878|14
1629379630000|2021-08-19 13:27:10|8889.5|8879.5|8891.8|8881.8|8891.8|8881.8|8888|8878|10
1629379640000|2021-08-19 13:27:20|8892|8882|8891.3|8881.3|8893.3|8883.3|8891.3|8881.3|13
1629379650000|2021-08-19 13:27:30|8891|8881|8890.3|8880.3|8891|8881|8889.3|8879.3|7
1629379660000|2021-08-19 13:27:40|8890.5|8880.5|8893.5|8883.5|8894|8884|8890.5|8880.5|7
1629379670000|2021-08-19 13:27:50|8894.5|8884.5|8894.3|8884.3|8895.3|8885.3|8894.3|8884.3|3
1629379680000|2021-08-19 13:28:00|8895|8885|8894.8|8884.8|8895.3|8885.3|8894.8|8884.8|3
1629379690000|2021-08-19 13:28:10|8895|8885|8896.8|8886.8|8897|8887|8895|8885|11
1629379700000|2021-08-19 13:28:20|8897.6|8887.6|8896.1|8886.1|8897.6|8887.6|8895.6|8885.6|4
1629379710000|2021-08-19 13:28:30|8896.3|8886.3|8895.8|8885.8|8896.3|8886.3|8894.8|8884.8|8
1629379720000|2021-08-19 13:28:40|8895.5|8885.5|8898|8888|8898|8888|8895.5|8885.5|12
1629379730000|2021-08-19 13:28:50|8897.5|8887.5|8896.5|8886.5|8897.5|8887.5|8896.5|8886.5|6
1629379740000|2021-08-19 13:29:00|8896.8|8886.8|8897|8887|8897|8887|8896.8|8886.8|6
1629379750000|2021-08-19 13:29:10|8897.3|8887.3|8897|8887|8897.5|8887.5|8897|8887|4
1629379760000|2021-08-19 13:29:20|8896.8|8886.8|8893.5|8883.5|8896.8|8886.8|8892.5|8882.5|10
1629379770000|2021-08-19 13:29:30|8894|8884|8894.3|8884.3|8895.8|8885.8|8894|8884|7
1629379780000|2021-08-19 13:29:40|8894|8884|8890.5|8880.5|8894|8884|8889.8|8879.8|5
1629379790000|2021-08-19 13:29:50|8890.3|8880.3|8890.6|8880.6|8890.6|8880.6|8889.8|8879.8|5
1629379800000|2021-08-19 13:30:00|8891.5|8881.5|8889.3|8879.3|8894.5|8884.5|8887.3|8877.3|18
1629379810000|2021-08-19 13:30:10|8887|8877|8888.9|8878.9|8889.3|8879.3|8883.3|8873.3|15
1629379820000|2021-08-19 13:30:20|8885.5|8875.5|8885.5|8875.5|8886.8|8876.8|8883|8873|19
1629379830000|2021-08-19 13:30:30|8885|8875|8883.3|8873.3|8885.5|8875.5|8881.5|8871.5|19
1629379840000|2021-08-19 13:30:40|8882.3|8872.3|8883.5|8873.5|8883.8|8873.8|8880.5|8870.5|20
1629379850000|2021-08-19 13:30:50|8882.5|8872.5|8880.3|8870.3|8883.3|8873.3|8880.3|8870.3|14
1629379860000|2021-08-19 13:31:00|8881.3|8871.3|8884|8874|8888|8878|8881.3|8871.3|21
1629379870000|2021-08-19 13:31:10|8884.3|8874.3|8890.8|8880.8|8891|8881|8884.3|8874.3|13
1629379880000|2021-08-19 13:31:20|8890.3|8880.3|8884.5|8874.5|8890.3|8880.3|8884.5|8874.5|19
1629379890000|2021-08-19 13:31:30|8886|8876|8889.8|8879.8|8890|8880|8886|8876|19
1629379900000|2021-08-19 13:31:40|8890|8880|8889.8|8879.8|8890.5|8880.5|8888.3|8878.3|16
1629379910000|2021-08-19 13:31:50|8889.5|8879.5|8893.8|8883.8|8893.8|8883.8|8889.5|8879.5|14
1629379920000|2021-08-19 13:32:00|8892.8|8882.8|8909.8|8899.8|8909.8|8899.8|8892.8|8882.8|21
1629379930000|2021-08-19 13:32:10|8909|8899|8904.3|8894.3|8910|8900|8902.5|8892.5|16
1629379940000|2021-08-19 13:32:20|8904|8894|8904|8894|8905.8|8895.8|8902.5|8892.5|14
1629379950000|2021-08-19 13:32:30|8904.3|8894.3|8905.5|8895.5|8908.8|8898.8|8904.3|8894.3|14
1629379960000|2021-08-19 13:32:40|8906|8896|8903.8|8893.8|8906|8896|8901|8891|17
1629379970000|2021-08-19 13:32:50|8906.5|8896.5|8901.3|8891.3|8906.5|8896.5|8900.3|8890.3|13
1629379980000|2021-08-19 13:33:00|8900.3|8890.3|8894|8884|8900.3|8890.3|8892.5|8882.5|17
1629379990000|2021-08-19 13:33:10|8895|8885|8897|8887|8897|8887|8894|8884|14
1629380000000|2021-08-19 13:33:20|8896.8|8886.8|8897.8|8887.8|8898.3|8888.3|8895.5|8885.5|13
1629380010000|2021-08-19 13:33:30|8899|8889|8900.3|8890.3|8901.5|8891.5|8899|8889|15
1629380020000|2021-08-19 13:33:40|8900.8|8890.8|8904.5|8894.5|8905.5|8895.5|8900.8|8890.8|17
1629380030000|2021-08-19 13:33:50|8904|8894|8906.5|8896.5|8907.3|8897.3|8904|8894|13
1629380040000|2021-08-19 13:34:00|8906|8896|8910.8|8900.8|8910.8|8900.8|8905.5|8895.5|17
1629380050000|2021-08-19 13:34:10|8910.5|8900.5|8910.8|8900.8|8911|8901|8909.8|8899.8|13
1629380060000|2021-08-19 13:34:20|8910.5|8900.5|8913.8|8903.8|8913.8|8903.8|8910.3|8900.3|16
1629380070000|2021-08-19 13:34:30|8913.5|8903.5|8911|8901|8914.3|8904.3|8911|8901|13
1629380080000|2021-08-19 13:34:40|8910.8|8900.8|8906.8|8896.8|8910.8|8900.8|8906.8|8896.8|11
1629380090000|2021-08-19 13:34:50|8906.5|8896.5|8903.8|8893.8|8906.5|8896.5|8903.8|8893.8|14
1629380100000|2021-08-19 13:35:00|8904.5|8894.5|8906|8896|8907.3|8897.3|8903.8|8893.8|16
1629380110000|2021-08-19 13:35:10|8907.3|8897.3|8908.5|8898.5|8910.3|8900.3|8904.3|8894.3|23
1629380120000|2021-08-19 13:35:20|8907.8|8897.8|8909.5|8899.5|8910.3|8900.3|8907|8897|21
1629380130000|2021-08-19 13:35:30|8908.8|8898.8|8910.8|8900.8|8912|8902|8908.5|8898.5|11
1629380140000|2021-08-19 13:35:40|8910.3|8900.3|8911.3|8901.3|8913.3|8903.3|8910.3|8900.3|13
1629380150000|2021-08-19 13:35:50|8910.8|8900.8|8909.8|8899.8|8912|8902|8909.8|8899.8|12
1629380160000|2021-08-19 13:36:00|8909.5|8899.5|8908.3|8898.3|8910.3|8900.3|8908.3|8898.3|21
1629380170000|2021-08-19 13:36:10|8908.5|8898.5|8907.3|8897.3|8908.5|8898.5|8903.3|8893.3|17
1629380180000|2021-08-19 13:36:20|8908|8898|8908|8898|8908.8|8898.8|8908|8898|7
1629380190000|2021-08-19 13:36:30|8907.8|8897.8|8905.5|8895.5|8907.8|8897.8|8905|8895|13
1629380200000|2021-08-19 13:36:40|8906.8|8896.8|8903.5|8893.5|8907.8|8897.8|8902.3|8892.3|14
1629380210000|2021-08-19 13:36:50|8903|8893|8901.5|8891.5|8904.3|8894.3|8900.8|8890.8|17
1629380220000|2021-08-19 13:37:00|8901.3|8891.3|8902.5|8892.5|8903.3|8893.3|8899.5|8889.5|22
1629380230000|2021-08-19 13:37:10|8902.8|8892.8|8903.5|8893.5|8903.5|8893.5|8901|8891|18
1629380240000|2021-08-19 13:37:20|8903.8|8893.8|8906.8|8896.8|8907.8|8897.8|8903.8|8893.8|12
1629380250000|2021-08-19 13:37:30|8907|8897|8910.8|8900.8|8911|8901|8907|8897|17
1629380260000|2021-08-19 13:37:40|8911.3|8901.3|8912.8|8902.8|8913|8903|8911|8901|10
1629380270000|2021-08-19 13:37:50|8912.5|8902.5|8911.8|8901.8|8912.5|8902.5|8907.8|8897.8|18
1629380280000|2021-08-19 13:38:00|8912|8902|8912.5|8902.5|8912.5|8902.5|8911.8|8901.8|12
1629380290000|2021-08-19 13:38:10|8912|8902|8908.8|8898.8|8912.3|8902.3|8908.8|8898.8|12
1629380300000|2021-08-19 13:38:20|8909|8899|8908.3|8898.3|8909|8899|8906.8|8896.8|15
1629380310000|2021-08-19 13:38:30|8906.3|8896.3|8907.3|8897.3|8908.5|8898.5|8906|8896|8
1629380320000|2021-08-19 13:38:40|8907.5|8897.5|8908.3|8898.3|8908.3|8898.3|8907.5|8897.5|7
1629380330000|2021-08-19 13:38:50|8908|8898|8909.3|8899.3|8910.3|8900.3|8908|8898|7
1629380340000|2021-08-19 13:39:00|8908.8|8898.8|8913.3|8903.3|8913.3|8903.3|8907.8|8897.8|20
1629380350000|2021-08-19 13:39:10|8914|8904|8918|8908|8918|8908|8913.5|8903.5|7
1629380360000|2021-08-19 13:39:20|8918.3|8908.3|8921.5|8911.5|8921.5|8911.5|8917.8|8907.8|17
1629380370000|2021-08-19 13:39:30|8921.8|8911.8|8917.3|8907.3|8922.5|8912.5|8917.3|8907.3|16
1629380380000|2021-08-19 13:39:40|8917.5|8907.5|8919.3|8909.3|8919.3|8909.3|8917|8907|16
1629380390000|2021-08-19 13:39:50|8919|8909|8918.5|8908.5|8919|8909|8918|8908|6
1629380400000|2021-08-19 13:40:00|8918.3|8908.3|8917.8|8907.8|8918.8|8908.8|8917.5|8907.5|18
1629380410000|2021-08-19 13:40:10|8917|8907|8915.3|8905.3|8917|8907|8914|8904|15
1629380420000|2021-08-19 13:40:20|8915.5|8905.5|8912.5|8902.5|8915.5|8905.5|8912|8902|16
1629380430000|2021-08-19 13:40:30|8912.3|8902.3|8912.3|8902.3|8912.3|8902.3|8912.3|8902.3|1
1629380440000|2021-08-19 13:40:40|8912.8|8902.8|8914|8904|8914.5|8904.5|8912.8|8902.8|7
1629380450000|2021-08-19 13:40:50|8914.5|8904.5|8913|8903|8915.3|8905.3|8912.8|8902.8|10
1629380460000|2021-08-19 13:41:00|8912.8|8902.8|8911.3|8901.3|8913|8903|8910.8|8900.8|11
1629380470000|2021-08-19 13:41:10|8911|8901|8912|8902|8912|8902|8910.5|8900.5|8
1629380480000|2021-08-19 13:41:20|8912.8|8902.8|8917.5|8907.5|8917.8|8907.8|8912.8|8902.8|11
1629380490000|2021-08-19 13:41:30|8918|8908|8918|8908|8918.8|8908.8|8918|8908|9
1629380500000|2021-08-19 13:41:40|8917|8907|8915.3|8905.3|8917|8907|8914|8904|13
1629380510000|2021-08-19 13:41:50|8915.5|8905.5|8918.8|8908.8|8918.8|8908.8|8915.5|8905.5|16
1629380520000|2021-08-19 13:42:00|8919.3|8909.3|8925.3|8915.3|8925.5|8915.5|8919.3|8909.3|16
1629380530000|2021-08-19 13:42:10|8925.5|8915.5|8928.5|8918.5|8928.5|8918.5|8925.5|8915.5|12
1629380540000|2021-08-19 13:42:20|8928.3|8918.3|8925|8915|8928.3|8918.3|8925|8915|11
1629380550000|2021-08-19 13:42:30|8925.5|8915.5|8924.8|8914.8|8927|8917|8924.8|8914.8|20
1629380560000|2021-08-19 13:42:40|8925|8915|8927|8917|8927.5|8917.5|8925|8915|9
1629380570000|2021-08-19 13:42:50|8927.3|8917.3|8933.8|8923.8|8933.8|8923.8|8927.3|8917.3|13
1629380580000|2021-08-19 13:43:00|8932.8|8922.8|8932|8922|8932.8|8922.8|8930.8|8920.8|13
1629380590000|2021-08-19 13:43:10|8931.8|8921.8|8936.5|8926.5|8936.5|8926.5|8931.5|8921.5|14
1629380600000|2021-08-19 13:43:20|8936|8926|8934.8|8924.8|8936|8926|8934.3|8924.3|6
1629380610000|2021-08-19 13:43:30|8934.5|8924.5|8930|8920|8935.3|8925.3|8930|8920|13
1629380620000|2021-08-19 13:43:40|8929.8|8919.8|8931.5|8921.5|8932.8|8922.8|8929.8|8919.8|10
1629380630000|2021-08-19 13:43:50|8931.8|8921.8|8935.8|8925.8|8935.8|8925.8|8931.8|8921.8|13
1629380640000|2021-08-19 13:44:00|8935.3|8925.3|8936.3|8926.3|8937.5|8927.5|8934.8|8924.8|24
1629380650000|2021-08-19 13:44:10|8936.8|8926.8|8934.3|8924.3|8936.8|8926.8|8933.5|8923.5|13
1629380660000|2021-08-19 13:44:20|8934.8|8924.8|8935.5|8925.5|8936.3|8926.3|8934.8|8924.8|15
1629380670000|2021-08-19 13:44:30|8935.3|8925.3|8934.5|8924.5|8935.5|8925.5|8933|8923|12
1629380680000|2021-08-19 13:44:40|8935.3|8925.3|8929.5|8919.5|8935.3|8925.3|8929.5|8919.5|18
1629380690000|2021-08-19 13:44:50|8929.8|8919.8|8928.5|8918.5|8929.8|8919.8|8927.3|8917.3|9
1629380700000|2021-08-19 13:45:00|8928.3|8918.3|8924.5|8914.5|8929.8|8919.8|8923.5|8913.5|19
1629380710000|2021-08-19 13:45:10|8924.3|8914.3|8925.5|8915.5|8926|8916|8922|8912|16
1629380720000|2021-08-19 13:45:20|8925.8|8915.8|8922.9|8912.9|8926.3|8916.3|8922.9|8912.9|11
1629380730000|2021-08-19 13:45:30|8922.6|8912.6|8924.5|8914.5|8925.3|8915.3|8921.8|8911.8|16
1629380740000|2021-08-19 13:45:40|8924.8|8914.8|8925.3|8915.3|8925.3|8915.3|8923.8|8913.8|10
1629380750000|2021-08-19 13:45:50|8928.8|8918.8|8935.8|8925.8|8935.8|8925.8|8928.8|8918.8|15
1629380760000|2021-08-19 13:46:00|8936|8926|8942.8|8932.8|8943|8933|8936|8926|15
1629380770000|2021-08-19 13:46:10|8943|8933|8944.8|8934.8|8946.5|8936.5|8943|8933|12
1629380780000|2021-08-19 13:46:20|8944.4|8934.4|8943|8933|8944.4|8934.4|8940.6|8930.6|22
1629380790000|2021-08-19 13:46:30|8944|8934|8941.8|8931.8|8944.3|8934.3|8941.8|8931.8|12
1629380800000|2021-08-19 13:46:40|8941.5|8931.5|8939.5|8929.5|8941.5|8931.5|8939.5|8929.5|7
1629380810000|2021-08-19 13:46:50|8939.8|8929.8|8939.5|8929.5|8940.3|8930.3|8939.5|8929.5|4
1629380820000|2021-08-19 13:47:00|8940.8|8930.8|8939.5|8929.5|8941.3|8931.3|8939.5|8929.5|18
1629380830000|2021-08-19 13:47:10|8939.3|8929.3|8937.5|8927.5|8939.3|8929.3|8937.5|8927.5|12
1629380840000|2021-08-19 13:47:20|8937.3|8927.3|8938|8928|8938.3|8928.3|8936.8|8926.8|11
1629380850000|2021-08-19 13:47:30|8938.3|8928.3|8936.3|8926.3|8938.3|8928.3|8936|8926|9
1629380860000|2021-08-19 13:47:40|8936|8926|8936.5|8926.5|8936.5|8926.5|8936|8926|5
1629380870000|2021-08-19 13:47:50|8936.8|8926.8|8934.5|8924.5|8936.8|8926.8|8934.5|8924.5|8
1629380880000|2021-08-19 13:48:00|8934.3|8924.3|8933.5|8923.5|8934.5|8924.5|8933.5|8923.5|8
1629380890000|2021-08-19 13:48:10|8934.5|8924.5|8933.3|8923.3|8934.8|8924.8|8933.3|8923.3|12
1629380900000|2021-08-19 13:48:20|8933.8|8923.8|8933.3|8923.3|8934|8924|8933.3|8923.3|12
1629380910000|2021-08-19 13:48:30|8932.8|8922.8|8932.8|8922.8|8933.8|8923.8|8932.8|8922.8|4
1629380920000|2021-08-19 13:48:40|8933|8923|8940.5|8930.5|8941.8|8931.8|8933|8923|16
1629380930000|2021-08-19 13:48:50|8940.8|8930.8|8940.5|8930.5|8941.3|8931.3|8940.3|8930.3|11
1629380940000|2021-08-19 13:49:00|8940.3|8930.3|8935.5|8925.5|8940.3|8930.3|8935.5|8925.5|11
1629380950000|2021-08-19 13:49:10|8935|8925|8934.3|8924.3|8935.5|8925.5|8933.8|8923.8|10
1629380960000|2021-08-19 13:49:20|8933.3|8923.3|8927.8|8917.8|8933.3|8923.3|8927.3|8917.3|13
1629380970000|2021-08-19 13:49:30|8927.3|8917.3|8929|8919|8930.3|8920.3|8927.3|8917.3|11
1629380980000|2021-08-19 13:49:40|8928.8|8918.8|8928|8918|8929.5|8919.5|8927.3|8917.3|12
1629380990000|2021-08-19 13:49:50|8927.8|8917.8|8931.3|8921.3|8935|8925|8927.8|8917.8|19
1629381000000|2021-08-19 13:50:00|8931|8921|8931.8|8921.8|8931.8|8921.8|8930.5|8920.5|11
1629381010000|2021-08-19 13:50:10|8932|8922|8937.8|8927.8|8938|8928|8932|8922|13
1629381020000|2021-08-19 13:50:20|8937.5|8927.5|8932.8|8922.8|8937.5|8927.5|8932.5|8922.5|13
1629381030000|2021-08-19 13:50:30|8933.8|8923.8|8932.8|8922.8|8933.8|8923.8|8932.5|8922.5|8
1629381040000|2021-08-19 13:50:40|8933|8923|8937.8|8927.8|8937.8|8927.8|8930.8|8920.8|19
1629381050000|2021-08-19 13:50:50|8937.5|8927.5|8934.3|8924.3|8937.5|8927.5|8934.3|8924.3|18
1629381060000|2021-08-19 13:51:00|8935|8925|8930.5|8920.5|8935|8925|8929.8|8919.8|18
1629381070000|2021-08-19 13:51:10|8930.8|8920.8|8931.5|8921.5|8933.8|8923.8|8930.8|8920.8|19
1629381080000|2021-08-19 13:51:20|8930.5|8920.5|8928.5|8918.5|8930.5|8920.5|8928.3|8918.3|12
1629381090000|2021-08-19 13:51:30|8927.3|8917.3|8929.8|8919.8|8929.8|8919.8|8927|8917|12
1629381100000|2021-08-19 13:51:40|8930|8920|8931|8921|8931.5|8921.5|8929|8919|11
1629381110000|2021-08-19 13:51:50|8931.3|8921.3|8932.3|8922.3|8932.3|8922.3|8930.8|8920.8|14
1629381120000|2021-08-19 13:52:00|8932.5|8922.5|8930|8920|8933|8923|8929.8|8919.8|14
1629381130000|2021-08-19 13:52:10|8929|8919|8931.8|8921.8|8931.8|8921.8|8929|8919|10
1629381140000|2021-08-19 13:52:20|8932|8922|8930.5|8920.5|8932|8922|8928|8918|12
1629381150000|2021-08-19 13:52:30|8930.8|8920.8|8931.8|8921.8|8931.8|8921.8|8929.8|8919.8|14
1629381160000|2021-08-19 13:52:40|8932.3|8922.3|8930.5|8920.5|8932.3|8922.3|8930.3|8920.3|13
1629381170000|2021-08-19 13:52:50|8930.8|8920.8|8931.5|8921.5|8931.8|8921.8|8930.5|8920.5|6
1629381180000|2021-08-19 13:53:00|8929.5|8919.5|8933.8|8923.8|8933.8|8923.8|8929.5|8919.5|10
1629381190000|2021-08-19 13:53:10|8934.5|8924.5|8933.5|8923.5|8935.5|8925.5|8933.5|8923.5|14
1629381200000|2021-08-19 13:53:20|8934|8924|8932.8|8922.8|8934.5|8924.5|8932.3|8922.3|13
1629381210000|2021-08-19 13:53:30|8932.5|8922.5|8928.5|8918.5|8933|8923|8928.5|8918.5|15
1629381220000|2021-08-19 13:53:40|8928.3|8918.3|8929.8|8919.8|8930.3|8920.3|8928.3|8918.3|14
1629381230000|2021-08-19 13:53:50|8930|8920|8930.8|8920.8|8930.8|8920.8|8927.8|8917.8|9
1629381240000|2021-08-19 13:54:00|8930.5|8920.5|8937|8927|8937.3|8927.3|8930.5|8920.5|17
1629381250000|2021-08-19 13:54:10|8936.8|8926.8|8938.8|8928.8|8938.8|8928.8|8933.8|8923.8|12
1629381260000|2021-08-19 13:54:20|8938.3|8928.3|8936|8926|8938.3|8928.3|8936|8926|11
1629381270000|2021-08-19 13:54:30|8935.5|8925.5|8938.8|8928.8|8939.3|8929.3|8935.5|8925.5|14
1629381280000|2021-08-19 13:54:40|8935|8925|8937|8927|8937.3|8927.3|8935|8925|14
1629381290000|2021-08-19 13:54:50|8936.5|8926.5|8936.8|8926.8|8937.5|8927.5|8935.3|8925.3|18
1629381300000|2021-08-19 13:55:00|8937|8927|8935.5|8925.5|8937.3|8927.3|8935.5|8925.5|12
1629381310000|2021-08-19 13:55:10|8935.3|8925.3|8935.3|8925.3|8936|8926|8934.8|8924.8|20
1629381320000|2021-08-19 13:55:20|8935|8925|8934.8|8924.8|8935|8925|8934.3|8924.3|8
1629381330000|2021-08-19 13:55:30|8934.3|8924.3|8932.3|8922.3|8934.3|8924.3|8931|8921|14
1629381340000|2021-08-19 13:55:40|8932.5|8922.5|8930.8|8920.8|8932.5|8922.5|8930.3|8920.3|5
1629381350000|2021-08-19 13:55:50|8930.5|8920.5|8933.8|8923.8|8933.9|8923.9|8930.5|8920.5|10
1629381360000|2021-08-19 13:56:00|8932|8922|8931.3|8921.3|8932|8922|8930.5|8920.5|13
1629381370000|2021-08-19 13:56:10|8931|8921|8927.8|8917.8|8931.8|8921.8|8927.8|8917.8|14
1629381380000|2021-08-19 13:56:20|8927.9|8917.9|8926.8|8916.8|8928.8|8918.8|8925.8|8915.8|10
1629381390000|2021-08-19 13:56:30|8926.5|8916.5|8925.5|8915.5|8927.8|8917.8|8924.8|8914.8|9
1629381400000|2021-08-19 13:56:40|8926|8916|8926|8916|8927.8|8917.8|8926|8916|14
1629381410000|2021-08-19 13:56:50|8926.5|8916.5|8922.5|8912.5|8926.5|8916.5|8922.3|8912.3|14
1629381420000|2021-08-19 13:57:00|8922.3|8912.3|8922.8|8912.8|8923.3|8913.3|8919.8|8909.8|17
1629381430000|2021-08-19 13:57:10|8923|8913|8922.3|8912.3|8923.5|8913.5|8922|8912|16
1629381440000|2021-08-19 13:57:20|8922.5|8912.5|8922|8912|8923.5|8913.5|8922|8912|9
1629381450000|2021-08-19 13:57:30|8921.5|8911.5|8922.3|8912.3|8922.5|8912.5|8921.5|8911.5|5
1629381460000|2021-08-19 13:57:40|8923.3|8913.3|8923.3|8913.3|8923.3|8913.3|8922.5|8912.5|8
1629381470000|2021-08-19 13:57:50|8923.5|8913.5|8924.3|8914.3|8924.3|8914.3|8923.5|8913.5|3
1629381480000|2021-08-19 13:58:00|8923.8|8913.8|8923.8|8913.8|8923.8|8913.8|8923.8|8913.8|1
1629381490000|2021-08-19 13:58:10|8923.5|8913.5|8928|8918|8928|8918|8923.5|8913.5|7
1629381500000|2021-08-19 13:58:20|8929|8919|8931.3|8921.3|8932.8|8922.8|8929|8919|12
1629381510000|2021-08-19 13:58:30|8931|8921|8931|8921|8931.3|8921.3|8930.5|8920.5|10
1629381520000|2021-08-19 13:58:40|8930.5|8920.5|8930|8920|8931|8921|8930|8920|5
1629381530000|2021-08-19 13:58:50|8929.5|8919.5|8928.8|8918.8|8929.5|8919.5|8927.8|8917.8|10
1629381540000|2021-08-19 13:59:00|8929|8919|8929|8919|8929.5|8919.5|8928.8|8918.8|13
1629381550000|2021-08-19 13:59:10|8928.8|8918.8|8926|8916|8928.8|8918.8|8926|8916|9
1629381560000|2021-08-19 13:59:20|8926.5|8916.5|8926.5|8916.5|8926.5|8916.5|8926|8916|6
1629381570000|2021-08-19 13:59:30|8926.8|8916.8|8926|8916|8926.8|8916.8|8926|8916|9
1629381580000|2021-08-19 13:59:40|8926.3|8916.3|8923.8|8913.8|8927.3|8917.3|8923.8|8913.8|9
1629381590000|2021-08-19 13:59:50|8924|8914|8920.3|8910.3|8925.3|8915.3|8920|8910|16
1629381600000|2021-08-19 14:00:00|8920.5|8910.5|8922.8|8912.8|8923|8913|8920.5|8910.5|18
1629381610000|2021-08-19 14:00:10|8922.5|8912.5|8924.3|8914.3|8924.3|8914.3|8921.3|8911.3|13
1629381620000|2021-08-19 14:00:20|8923|8913|8919.3|8909.3|8924|8914|8919.3|8909.3|9
1629381630000|2021-08-19 14:00:30|8919.5|8909.5|8911|8901|8919.5|8909.5|8911|8901|13
1629381640000|2021-08-19 14:00:40|8910|8900|8911.5|8901.5|8911.5|8901.5|8909.8|8899.8|7
1629381650000|2021-08-19 14:00:50|8911.3|8901.3|8913.5|8903.5|8913.5|8903.5|8909.3|8899.3|15
1629381660000|2021-08-19 14:01:00|8914.3|8904.3|8914.5|8904.5|8915.8|8905.8|8913.5|8903.5|17
1629381670000|2021-08-19 14:01:10|8915|8905|8912.8|8902.8|8915.3|8905.3|8911.4|8901.4|6
1629381680000|2021-08-19 14:01:20|8913|8903|8914|8904|8915.8|8905.8|8913|8903|15
1629381690000|2021-08-19 14:01:30|8914.3|8904.3|8911.9|8901.9|8914.8|8904.8|8911.9|8901.9|11
1629381700000|2021-08-19 14:01:40|8912|8902|8920.5|8910.5|8920.5|8910.5|8912|8902|21
1629381710000|2021-08-19 14:01:50|8919.5|8909.5|8921.3|8911.3|8921.8|8911.8|8919.3|8909.3|11
1629381720000|2021-08-19 14:02:00|8921|8911|8920|8910|8921|8911|8919.5|8909.5|12
1629381730000|2021-08-19 14:02:10|8919.5|8909.5|8915.5|8905.5|8919.5|8909.5|8915.5|8905.5|5
1629381740000|2021-08-19 14:02:20|8915.3|8905.3|8914|8904|8915.5|8905.5|8914|8904|7
1629381750000|2021-08-19 14:02:30|8913.8|8903.8|8912.8|8902.8|8914|8904|8911.5|8901.5|10
1629381760000|2021-08-19 14:02:40|8913|8903|8914.3|8904.3|8916.3|8906.3|8913|8903|11
1629381770000|2021-08-19 14:02:50|8914|8904|8913.5|8903.5|8914.3|8904.3|8913|8903|11
1629381780000|2021-08-19 14:03:00|8913.3|8903.3|8914|8904|8914|8904|8911|8901|14
1629381790000|2021-08-19 14:03:10|8912.8|8902.8|8911.8|8901.8|8913.8|8903.8|8911.3|8901.3|10
1629381800000|2021-08-19 14:03:20|8911.3|8901.3|8916|8906|8916.8|8906.8|8911|8901|20
1629381810000|2021-08-19 14:03:30|8911.5|8901.5|8911.3|8901.3|8912.5|8902.5|8911|8901|16
1629381820000|2021-08-19 14:03:40|8911|8901|8911.5|8901.5|8913.5|8903.5|8910.5|8900.5|15
1629381830000|2021-08-19 14:03:50|8911.8|8901.8|8911.3|8901.3|8913.3|8903.3|8911.3|8901.3|8
1629381840000|2021-08-19 14:04:00|8911|8901|8913.5|8903.5|8913.5|8903.5|8908.5|8898.5|17
1629381850000|2021-08-19 14:04:10|8913.3|8903.3|8911.3|8901.3|8913.8|8903.8|8911.3|8901.3|10
1629381860000|2021-08-19 14:04:20|8911.8|8901.8|8914.3|8904.3|8914.8|8904.8|8911|8901|10
1629381870000|2021-08-19 14:04:30|8914.8|8904.8|8914.3|8904.3|8915.3|8905.3|8914.3|8904.3|5
1629381880000|2021-08-19 14:04:40|8914|8904|8915|8905|8915|8905|8913.3|8903.3|9
1629381890000|2021-08-19 14:04:50|8915.3|8905.3|8917.5|8907.5|8917.5|8907.5|8914.8|8904.8|12
1629381900000|2021-08-19 14:05:00|8917.8|8907.8|8916.5|8906.5|8918|8908|8916.5|8906.5|9
1629381910000|2021-08-19 14:05:10|8916.3|8906.3|8914.8|8904.8|8916.3|8906.3|8914.8|8904.8|6
1629381920000|2021-08-19 14:05:20|8914.5|8904.5|8911.3|8901.3|8914.5|8904.5|8911.3|8901.3|6
1629381930000|2021-08-19 14:05:30|8911|8901|8910.3|8900.3|8911|8901|8909.8|8899.8|10
1629381940000|2021-08-19 14:05:40|8910|8900|8908.8|8898.8|8910.3|8900.3|8908.8|8898.8|21
1629381950000|2021-08-19 14:05:50|8909|8899|8910.3|8900.3|8911.3|8901.3|8908.8|8898.8|16
1629381960000|2021-08-19 14:06:00|8910|8900|8911.3|8901.3|8911.8|8901.8|8910|8900|13
1629381970000|2021-08-19 14:06:10|8910.5|8900.5|8908.5|8898.5|8911.3|8901.3|8908.5|8898.5|11
1629381980000|2021-08-19 14:06:20|8908.3|8898.3|8907.8|8897.8|8911.5|8901.5|8907.8|8897.8|12
1629381990000|2021-08-19 14:06:30|8908|8898|8907.3|8897.3|8908|8898|8906.3|8896.3|4
1629382000000|2021-08-19 14:06:40|8907|8897|8907.3|8897.3|8908|8898|8906.8|8896.8|11
1629382010000|2021-08-19 14:06:50|8907|8897|8899.5|8889.5|8907|8897|8899.5|8889.5|18
1629382020000|2021-08-19 14:07:00|8899.3|8889.3|8901|8891|8902.8|8892.8|8899.3|8889.3|15
1629382030000|2021-08-19 14:07:10|8900.8|8890.8|8902.3|8892.3|8902.3|8892.3|8898.8|8888.8|17
1629382040000|2021-08-19 14:07:20|8902.8|8892.8|8909|8899|8909.5|8899.5|8902.8|8892.8|18
1629382050000|2021-08-19 14:07:30|8909.8|8899.8|8909.5|8899.5|8910.3|8900.3|8909.3|8899.3|8
1629382060000|2021-08-19 14:07:40|8908.8|8898.8|8908.3|8898.3|8909.8|8899.8|8908.3|8898.3|13
1629382070000|2021-08-19 14:07:50|8908.5|8898.5|8907.8|8897.8|8908.5|8898.5|8906.3|8896.3|11
1629382080000|2021-08-19 14:08:00|8908|8898|8909.5|8899.5|8910|8900|8907.8|8897.8|11
1629382090000|2021-08-19 14:08:10|8909.8|8899.8|8908.5|8898.5|8909.8|8899.8|8908.5|8898.5|10
1629382100000|2021-08-19 14:08:20|8908.8|8898.8|8907|8897|8910|8900|8907|8897|16
1629382110000|2021-08-19 14:08:30|8906.8|8896.8|8906.5|8896.5|8906.9|8896.9|8904.8|8894.8|11
1629382120000|2021-08-19 14:08:40|8906|8896|8903.3|8893.3|8906.5|8896.5|8903|8893|13
1629382130000|2021-08-19 14:08:50|8903.8|8893.8|8905|8895|8905|8895|8903.8|8893.8|3
1629382140000|2021-08-19 14:09:00|8904.5|8894.5|8904.3|8894.3|8905|8895|8904.3|8894.3|4
1629382150000|2021-08-19 14:09:10|8905|8895|8905.3|8895.3|8906|8896|8904.8|8894.8|5
1629382160000|2021-08-19 14:09:20|8904.8|8894.8|8901|8891|8904.8|8894.8|8901|8891|11
1629382170000|2021-08-19 14:09:30|8900.8|8890.8|8902|8892|8902.3|8892.3|8900.8|8890.8|15
1629382180000|2021-08-19 14:09:40|8901.8|8891.8|8901.8|8891.8|8901.8|8891.8|8900.8|8890.8|9
1629382190000|2021-08-19 14:09:50|8902.8|8892.8|8904.3|8894.3|8904.3|8894.3|8902.8|8892.8|8
1629382200000|2021-08-19 14:10:00|8905.5|8895.5|8905.3|8895.3|8906.3|8896.3|8905.3|8895.3|11
1629382210000|2021-08-19 14:10:10|8905.5|8895.5|8904.5|8894.5|8905.5|8895.5|8904|8894|12
1629382220000|2021-08-19 14:10:20|8904|8894|8903.5|8893.5|8904.8|8894.8|8903.5|8893.5|9
1629382230000|2021-08-19 14:10:30|8903.8|8893.8|8907.5|8897.5|8908.3|8898.3|8903.8|8893.8|19
1629382240000|2021-08-19 14:10:40|8906.3|8896.3|8910.3|8900.3|8910.3|8900.3|8906.3|8896.3|8
1629382250000|2021-08-19 14:10:50|8910|8900|8909|8899|8910|8900|8907.8|8897.8|14
1629382260000|2021-08-19 14:11:00|8908.8|8898.8|8907|8897|8910.5|8900.5|8907|8897|17
1629382270000|2021-08-19 14:11:10|8907.8|8897.8|8909.3|8899.3|8910|8900|8907.8|8897.8|11
1629382280000|2021-08-19 14:11:20|8909|8899|8909.5|8899.5|8909.5|8899.5|8908.8|8898.8|10
1629382290000|2021-08-19 14:11:30|8909.3|8899.3|8905.8|8895.8|8909.3|8899.3|8905.8|8895.8|6
1629382300000|2021-08-19 14:11:40|8905.3|8895.3|8905.3|8895.3|8906.3|8896.3|8904.8|8894.8|8
1629382310000|2021-08-19 14:11:50|8905.8|8895.8|8904.3|8894.3|8905.8|8895.8|8904.3|8894.3|8
1629382320000|2021-08-19 14:12:00|8904|8894|8906.3|8896.3|8906.8|8896.8|8903.3|8893.3|8
1629382330000|2021-08-19 14:12:10|8906.8|8896.8|8908|8898|8908.5|8898.5|8906.8|8896.8|9
1629382340000|2021-08-19 14:12:20|8907.5|8897.5|8906.8|8896.8|8907.5|8897.5|8906.8|8896.8|2
1629382350000|2021-08-19 14:12:30|8906.5|8896.5|8906.3|8896.3|8907.3|8897.3|8906|8896|8
1629382360000|2021-08-19 14:12:40|8906|8896|8901|8891|8906|8896|8901|8891|13
1629382370000|2021-08-19 14:12:50|8900.3|8890.3|8900.5|8890.5|8900.5|8890.5|8898.8|8888.8|6
1629382380000|2021-08-19 14:13:00|8900.8|8890.8|8901.3|8891.3|8901.3|8891.3|8900.8|8890.8|2
1629382390000|2021-08-19 14:13:10|8901.8|8891.8|8901.3|8891.3|8903.3|8893.3|8901.3|8891.3|9
1629382400000|2021-08-19 14:13:20|8901.5|8891.5|8900.5|8890.5|8901.5|8891.5|8900|8890|5
1629382410000|2021-08-19 14:13:30|8900|8890|8900|8890|8901|8891|8899.8|8889.8|12
1629382420000|2021-08-19 14:13:40|8899.3|8889.3|8900.3|8890.3|8900.3|8890.3|8898.8|8888.8|13
1629382430000|2021-08-19 14:13:50|8900.5|8890.5|8900.3|8890.3|8900.5|8890.5|8900.3|8890.3|2
1629382440000|2021-08-19 14:14:00|8900|8890|8899.8|8889.8|8900|8890|8899.8|8889.8|2
1629382450000|2021-08-19 14:14:10|8900|8890|8902|8892|8902|8892|8900|8890|8
1629382460000|2021-08-19 14:14:20|8902.3|8892.3|8904.3|8894.3|8904.3|8894.3|8902.3|8892.3|10
1629382470000|2021-08-19 14:14:30|8903.8|8893.8|8903.5|8893.5|8903.8|8893.8|8903.3|8893.3|4
1629382480000|2021-08-19 14:14:40|8903.8|8893.8|8903|8893|8904.3|8894.3|8903|8893|5
1629382490000|2021-08-19 14:14:50|8902.8|8892.8|8905.5|8895.5|8905.5|8895.5|8902.8|8892.8|5
1629382500000|2021-08-19 14:15:00|8905.8|8895.8|8904.5|8894.5|8906|8896|8904.3|8894.3|5
1629382510000|2021-08-19 14:15:10|8904.3|8894.3|8903|8893|8904.3|8894.3|8903|8893|6
1629382520000|2021-08-19 14:15:20|8903.5|8893.5|8901.5|8891.5|8903.8|8893.8|8901.5|8891.5|7
1629382530000|2021-08-19 14:15:30|8900.8|8890.8|8900.8|8890.8|8900.8|8890.8|8900.5|8890.5|3
1629382540000|2021-08-19 14:15:40|8901|8891|8902.3|8892.3|8902.3|8892.3|8900.8|8890.8|7
1629382560000|2021-08-19 14:16:00|8902|8892|8904.3|8894.3|8904.3|8894.3|8902|8892|5
1629382570000|2021-08-19 14:16:10|8903.8|8893.8|8901|8891|8903.8|8893.8|8901|8891|7
1629382580000|2021-08-19 14:16:20|8900.8|8890.8|8898.8|8888.8|8900.8|8890.8|8898.8|8888.8|8
1629382590000|2021-08-19 14:16:30|8899.3|8889.3|8899.5|8889.5|8899.5|8889.5|8898.8|8888.8|9
1629382600000|2021-08-19 14:16:40|8899.8|8889.8|8897.5|8887.5|8900|8890|8897.5|8887.5|10
1629382610000|2021-08-19 14:16:50|8897.3|8887.3|8895.3|8885.3|8897.5|8887.5|8895.3|8885.3|9
1629382620000|2021-08-19 14:17:00|8895.5|8885.5|8895.5|8885.5|8896.5|8886.5|8895.5|8885.5|7
1629382630000|2021-08-19 14:17:10|8895.8|8885.8|8896|8886|8896.5|8886.5|8895.8|8885.8|4
1629382640000|2021-08-19 14:17:20|8895|8885|8895.3|8885.3|8896.5|8886.5|8895|8885|9
1629382650000|2021-08-19 14:17:30|8895.5|8885.5|8896.3|8886.3|8896.5|8886.5|8895.3|8885.3|10
1629382660000|2021-08-19 14:17:40|8896.5|8886.5|8898.8|8888.8|8898.8|8888.8|8896|8886|10
1629382670000|2021-08-19 14:17:50|8899.3|8889.3|8899.5|8889.5|8900.5|8890.5|8899.3|8889.3|4
1629382680000|2021-08-19 14:18:00|8900.3|8890.3|8899.5|8889.5|8900.5|8890.5|8899.3|8889.3|10
1629382690000|2021-08-19 14:18:10|8898.8|8888.8|8897.5|8887.5|8899|8889|8897.5|8887.5|5
1629382700000|2021-08-19 14:18:20|8896.8|8886.8|8897.5|8887.5|8898.5|8888.5|8896.8|8886.8|8
1629382710000|2021-08-19 14:18:30|8896.5|8886.5|8895.8|8885.8|8897|8887|8893.5|8883.5|18
1629382720000|2021-08-19 14:18:40|8895.3|8885.3|8897|8887|8897.5|8887.5|8895|8885|12
1629382730000|2021-08-19 14:18:50|8897.5|8887.5|8898|8888|8898.8|8888.8|8896.5|8886.5|15
1629382740000|2021-08-19 14:19:00|8898.3|8888.3|8902.5|8892.5|8903|8893|8898|8888|23
1629382750000|2021-08-19 14:19:10|8902|8892|8903.5|8893.5|8904.3|8894.3|8901.5|8891.5|14
1629382760000|2021-08-19 14:19:20|8903.8|8893.8|8902.5|8892.5|8904.5|8894.5|8902.3|8892.3|20
1629382770000|2021-08-19 14:19:30|8902|8892|8902.5|8892.5|8902.8|8892.8|8901.3|8891.3|10
1629382780000|2021-08-19 14:19:40|8903.8|8893.8|8903.5|8893.5|8903.8|8893.8|8903|8893|10
1629382790000|2021-08-19 14:19:50|8903.3|8893.3|8903|8893|8903.3|8893.3|8902.8|8892.8|3
1629382800000|2021-08-19 14:20:00|8903.3|8893.3|8908.8|8898.8|8908.8|8898.8|8903|8893|18
1629382810000|2021-08-19 14:20:10|8908.3|8898.3|8906.8|8896.8|8908.8|8898.8|8906.8|8896.8|13
1629382820000|2021-08-19 14:20:20|8906.5|8896.5|8906|8896|8907|8897|8906|8896|5
1629382830000|2021-08-19 14:20:30|8906.5|8896.5|8904.5|8894.5|8907.5|8897.5|8904.3|8894.3|9
1629382840000|2021-08-19 14:20:40|8904.3|8894.3|8903.3|8893.3|8905|8895|8903.3|8893.3|10
1629382850000|2021-08-19 14:20:50|8902.8|8892.8|8901.3|8891.3|8902.8|8892.8|8901.3|8891.3|10
1629382860000|2021-08-19 14:21:00|8901|8891|8899.5|8889.5|8901|8891|8898.5|8888.5|9
1629382870000|2021-08-19 14:21:10|8900.3|8890.3|8900.3|8890.3|8900.3|8890.3|8900|8890|7
1629382880000|2021-08-19 14:21:20|8899.8|8889.8|8899.3|8889.3|8899.8|8889.8|8899.3|8889.3|2
1629382890000|2021-08-19 14:21:30|8899|8889|8897.8|8887.8|8899|8889|8897.3|8887.3|6
1629382900000|2021-08-19 14:21:40|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8896.5|8886.5|6
1629382910000|2021-08-19 14:21:50|8898|8888|8897.8|8887.8|8898.5|8888.5|8897.3|8887.3|4
1629382920000|2021-08-19 14:22:00|8898.5|8888.5|8897|8887|8898.5|8888.5|8896.3|8886.3|10
1629382930000|2021-08-19 14:22:10|8897.5|8887.5|8897|8887|8897.5|8887.5|8897|8887|5
1629382940000|2021-08-19 14:22:20|8897.3|8887.3|8897.5|8887.5|8897.5|8887.5|8896.8|8886.8|9
1629382950000|2021-08-19 14:22:30|8898|8888|8896.5|8886.5|8898|8888|8896.5|8886.5|6
1629382960000|2021-08-19 14:22:40|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8897.3|8887.3|3
1629382970000|2021-08-19 14:22:50|8897|8887|8896|8886|8897|8887|8896|8886|2
1629382980000|2021-08-19 14:23:00|8895.8|8885.8|8895.5|8885.5|8895.8|8885.8|8895.5|8885.5|2
1629382990000|2021-08-19 14:23:10|8895.3|8885.3|8897.5|8887.5|8897.5|8887.5|8895.3|8885.3|7
1629383000000|2021-08-19 14:23:20|8897.4|8887.4|8897.8|8887.8|8897.9|8887.9|8897.4|8887.4|4
1629383010000|2021-08-19 14:23:30|8898|8888|8896.5|8886.5|8898|8888|8896.5|8886.5|3
1629383020000|2021-08-19 14:23:40|8896.3|8886.3|8895|8885|8896.3|8886.3|8894.8|8884.8|7
1629383030000|2021-08-19 14:23:50|8895.8|8885.8|8895.5|8885.5|8895.8|8885.8|8895.3|8885.3|5
1629383040000|2021-08-19 14:24:00|8895.3|8885.3|8897|8887|8897.5|8887.5|8895.3|8885.3|10
1629383050000|2021-08-19 14:24:10|8897.3|8887.3|8896.8|8886.8|8897.8|8887.8|8896.5|8886.5|10
1629383060000|2021-08-19 14:24:20|8896.3|8886.3|8895.5|8885.5|8896.8|8886.8|8895.5|8885.5|8
1629383070000|2021-08-19 14:24:30|8896|8886|8895.5|8885.5|8896.3|8886.3|8895.5|8885.5|4
1629383080000|2021-08-19 14:24:40|8894.3|8884.3|8895.3|8885.3|8896|8886|8894.3|8884.3|10
1629383090000|2021-08-19 14:24:50|8895.8|8885.8|8894.8|8884.8|8895.8|8885.8|8894.5|8884.5|14
1629383100000|2021-08-19 14:25:00|8895|8885|8894.3|8884.3|8895|8885|8894|8884|18
1629383110000|2021-08-19 14:25:10|8894.5|8884.5|8895.8|8885.8|8896|8886|8894.5|8884.5|8
1629383120000|2021-08-19 14:25:20|8896|8886|8897.3|8887.3|8897.5|8887.5|8895.3|8885.3|16
1629383130000|2021-08-19 14:25:30|8897.5|8887.5|8897|8887|8900.3|8890.3|8897|8887|19
1629383140000|2021-08-19 14:25:40|8897.5|8887.5|8900.3|8890.3|8900.3|8890.3|8897.5|8887.5|6
1629383150000|2021-08-19 14:25:50|8900|8890|8900.8|8890.8|8901|8891|8900|8890|3
1629383160000|2021-08-19 14:26:00|8900.5|8890.5|8898.3|8888.3|8900.5|8890.5|8897.8|8887.8|8
1629383170000|2021-08-19 14:26:10|8898|8888|8897.5|8887.5|8898|8888|8895.8|8885.8|13
1629383180000|2021-08-19 14:26:20|8897.3|8887.3|8896.8|8886.8|8897.3|8887.3|8896.3|8886.3|5
1629383190000|2021-08-19 14:26:30|8896|8886|8897.3|8887.3|8897.5|8887.5|8896|8886|10
1629383200000|2021-08-19 14:26:40|8897.5|8887.5|8899.8|8889.8|8900|8890|8897.5|8887.5|4
1629383210000|2021-08-19 14:26:50|8899.3|8889.3|8899.3|8889.3|8899.3|8889.3|8899|8889|3
1629383220000|2021-08-19 14:27:00|8899.8|8889.8|8900.3|8890.3|8900.8|8890.8|8899.5|8889.5|5
1629383230000|2021-08-19 14:27:10|8900.5|8890.5|8900.8|8890.8|8900.8|8890.8|8900.5|8890.5|2
1629383240000|2021-08-19 14:27:20|8899.5|8889.5|8900.3|8890.3|8900.8|8890.8|8899.5|8889.5|4
1629383250000|2021-08-19 14:27:30|8900|8890|8900|8890|8900|8890|8899|8889|5
1629383260000|2021-08-19 14:27:40|8899.8|8889.8|8899.3|8889.3|8899.8|8889.8|8899.3|8889.3|5
1629383270000|2021-08-19 14:27:50|8899.5|8889.5|8899.8|8889.8|8900.3|8890.3|8899.3|8889.3|8
1629383280000|2021-08-19 14:28:00|8901|8891|8901.8|8891.8|8901.8|8891.8|8900.5|8890.5|12
1629383290000|2021-08-19 14:28:10|8901.5|8891.5|8901|8891|8902|8892|8900.5|8890.5|15
1629383300000|2021-08-19 14:28:20|8900.8|8890.8|8900.5|8890.5|8901|8891|8900|8890|13
1629383310000|2021-08-19 14:28:30|8900|8890|8899.3|8889.3|8900.5|8890.5|8899.3|8889.3|5
1629383320000|2021-08-19 14:28:40|8899|8889|8899.8|8889.8|8899.8|8889.8|8899|8889|2
1629383330000|2021-08-19 14:28:50|8900|8890|8900|8890|8900.3|8890.3|8899.5|8889.5|6
1629383340000|2021-08-19 14:29:00|8899.5|8889.5|8899.8|8889.8|8899.8|8889.8|8899.5|8889.5|4
1629383350000|2021-08-19 14:29:10|8900|8890|8900.3|8890.3|8900.3|8890.3|8899.5|8889.5|11
1629383360000|2021-08-19 14:29:20|8900|8890|8899.8|8889.8|8900|8890|8899.3|8889.3|9
1629383370000|2021-08-19 14:29:30|8899.5|8889.5|8901.8|8891.8|8901.8|8891.8|8899.3|8889.3|9
1629383380000|2021-08-19 14:29:40|8901.3|8891.3|8900.8|8890.8|8901.8|8891.8|8899.8|8889.8|9
1629383390000|2021-08-19 14:29:50|8900|8890|8899.5|8889.5|8901.8|8891.8|8899.5|8889.5|12
1629383400000|2021-08-19 14:30:00|8900.8|8890.8|8899.3|8889.3|8900.8|8890.8|8899|8889|6
1629383410000|2021-08-19 14:30:10|8899.8|8889.8|8899.5|8889.5|8900|8890|8899.5|8889.5|5
1629383420000|2021-08-19 14:30:20|8899.8|8889.8|8900.8|8890.8|8901.8|8891.8|8899.3|8889.3|6
1629383430000|2021-08-19 14:30:30|8900.5|8890.5|8901.3|8891.3|8902.8|8892.8|8899.5|8889.5|14
1629383440000|2021-08-19 14:30:40|8901|8891|8896.5|8886.5|8901.3|8891.3|8896|8886|19
1629383450000|2021-08-19 14:30:50|8896.3|8886.3|8895.8|8885.8|8896.5|8886.5|8895.5|8885.5|8
1629383460000|2021-08-19 14:31:00|8895.5|8885.5|8893.3|8883.3|8895.8|8885.8|8892.8|8882.8|18
1629383470000|2021-08-19 14:31:10|8893.8|8883.8|8894|8884|8894.8|8884.8|8893.3|8883.3|15
1629383480000|2021-08-19 14:31:20|8893.8|8883.8|8895|8885|8895.5|8885.5|8893.3|8883.3|8
1629383490000|2021-08-19 14:31:30|8894.5|8884.5|8891.8|8881.8|8894.8|8884.8|8891.8|8881.8|13
1629383500000|2021-08-19 14:31:40|8891.3|8881.3|8890|8880|8891.3|8881.3|8889.8|8879.8|9
1629383510000|2021-08-19 14:31:50|8890.3|8880.3|8889.5|8879.5|8890.8|8880.8|8888.8|8878.8|17
1629383520000|2021-08-19 14:32:00|8889.8|8879.8|8892.3|8882.3|8892.3|8882.3|8889.8|8879.8|9
1629383530000|2021-08-19 14:32:10|8891.8|8881.8|8888.3|8878.3|8891.8|8881.8|8888.3|8878.3|15
1629383540000|2021-08-19 14:32:20|8888.5|8878.5|8886.5|8876.5|8889.3|8879.3|8886.5|8876.5|14
1629383550000|2021-08-19 14:32:30|8886.3|8876.3|8885.5|8875.5|8886.3|8876.3|8885|8875|9
1629383560000|2021-08-19 14:32:40|8885.8|8875.8|8883.5|8873.5|8885.8|8875.8|8883.3|8873.3|21
1629383570000|2021-08-19 14:32:50|8883.8|8873.8|8882.3|8872.3|8883.8|8873.8|8882.3|8872.3|6
1629383580000|2021-08-19 14:33:00|8882.5|8872.5|8878.8|8868.8|8882.5|8872.5|8878.8|8868.8|6
1629383590000|2021-08-19 14:33:10|8878.5|8868.5|8878.5|8868.5|8879.5|8869.5|8878.5|8868.5|11
1629383600000|2021-08-19 14:33:20|8878.3|8868.3|8876.8|8866.8|8878.3|8868.3|8875.8|8865.8|14
1629383610000|2021-08-19 14:33:30|8876.5|8866.5|8877.3|8867.3|8878.3|8868.3|8874.8|8864.8|18
1629383620000|2021-08-19 14:33:40|8877|8867|8875.8|8865.8|8878.3|8868.3|8875.8|8865.8|11
1629383630000|2021-08-19 14:33:50|8875|8865|8874.8|8864.8|8876|8866|8874.3|8864.3|13
1629383640000|2021-08-19 14:34:00|8874.5|8864.5|8877|8867|8877|8867|8874|8864|14
1629383650000|2021-08-19 14:34:10|8876.8|8866.8|8877|8867|8877.3|8867.3|8875|8865|14
1629383660000|2021-08-19 14:34:20|8877.5|8867.5|8879.3|8869.3|8880.5|8870.5|8877.5|8867.5|18
1629383670000|2021-08-19 14:34:30|8879|8869|8879.8|8869.8|8880.3|8870.3|8879|8869|8
1629383680000|2021-08-19 14:34:40|8880.3|8870.3|8879.8|8869.8|8880.3|8870.3|8879.3|8869.3|9
1629383690000|2021-08-19 14:34:50|8880.3|8870.3|8878.3|8868.3|8880.8|8870.8|8878.3|8868.3|8
1629383700000|2021-08-19 14:35:00|8879|8869|8876.5|8866.5|8879.5|8869.5|8876.5|8866.5|6
1629383710000|2021-08-19 14:35:10|8876.3|8866.3|8874.5|8864.5|8876.5|8866.5|8874.5|8864.5|12
1629383720000|2021-08-19 14:35:20|8874.3|8864.3|8874.3|8864.3|8874.8|8864.8|8873.3|8863.3|13
1629383730000|2021-08-19 14:35:30|8873.8|8863.8|8873.3|8863.3|8873.8|8863.8|8871|8861|18
1629383740000|2021-08-19 14:35:40|8873|8863|8870.5|8860.5|8873|8863|8870.5|8860.5|12
1629383750000|2021-08-19 14:35:50|8870.8|8860.8|8870.8|8860.8|8871.5|8861.5|8870.3|8860.3|11
1629383760000|2021-08-19 14:36:00|8870.5|8860.5|8870.8|8860.8|8870.8|8860.8|8870.3|8860.3|3
1629383770000|2021-08-19 14:36:10|8870.3|8860.3|8874|8864|8874.3|8864.3|8870.3|8860.3|12
1629383780000|2021-08-19 14:36:20|8873.8|8863.8|8871.5|8861.5|8873.8|8863.8|8870.8|8860.8|12
1629383790000|2021-08-19 14:36:30|8871.8|8861.8|8871|8861|8872.3|8862.3|8870.8|8860.8|12
1629383800000|2021-08-19 14:36:40|8870.8|8860.8|8871.3|8861.3|8872.3|8862.3|8870.5|8860.5|13
1629383810000|2021-08-19 14:36:50|8871|8861|8872.8|8862.8|8872.8|8862.8|8871|8861|10
1629383820000|2021-08-19 14:37:00|8872|8862|8871.5|8861.5|8874.5|8864.5|8871.5|8861.5|11
1629383830000|2021-08-19 14:37:10|8871.3|8861.3|8869.4|8859.4|8871.3|8861.3|8868.5|8858.5|7
1629383840000|2021-08-19 14:37:20|8869.5|8859.5|8869|8859|8870|8860|8868|8858|13
1629383850000|2021-08-19 14:37:30|8869.3|8859.3|8867.8|8857.8|8869.8|8859.8|8867.8|8857.8|10
1629383860000|2021-08-19 14:37:40|8867.5|8857.5|8865.8|8855.8|8867.5|8857.5|8864.3|8854.3|14
1629383870000|2021-08-19 14:37:50|8865.3|8855.3|8866|8856|8866.3|8856.3|8864|8854|7
1629383880000|2021-08-19 14:38:00|8865.8|8855.8|8862.3|8852.3|8865.8|8855.8|8862.3|8852.3|4
1629383890000|2021-08-19 14:38:10|8862|8852|8860.5|8850.5|8862|8852|8860.3|8850.3|5
1629383900000|2021-08-19 14:38:20|8860.3|8850.3|8859|8849|8860.3|8850.3|8858.3|8848.3|20
1629383910000|2021-08-19 14:38:30|8858.3|8848.3|8860.8|8850.8|8860.8|8850.8|8857.5|8847.5|20
1629383920000|2021-08-19 14:38:40|8859.8|8849.8|8860|8850|8860.3|8850.3|8859.8|8849.8|7
1629383930000|2021-08-19 14:38:50|8860.3|8850.3|8860.5|8850.5|8861.5|8851.5|8859.8|8849.8|8
1629383940000|2021-08-19 14:39:00|8860|8850|8862.3|8852.3|8862.8|8852.8|8859|8849|15
1629383950000|2021-08-19 14:39:10|8861.8|8851.8|8861|8851|8861.8|8851.8|8860|8850|13
1629383960000|2021-08-19 14:39:20|8860.5|8850.5|8863.5|8853.5|8864.8|8854.8|8860.5|8850.5|19
1629383970000|2021-08-19 14:39:30|8863|8853|8863.8|8853.8|8864.5|8854.5|8863|8853|14
1629383980000|2021-08-19 14:39:40|8863.3|8853.3|8862.3|8852.3|8863.8|8853.8|8861|8851|16
1629383990000|2021-08-19 14:39:50|8861.3|8851.3|8862.3|8852.3|8862.3|8852.3|8861|8851|11
1629384000000|2021-08-19 14:40:00|8862|8852|8860|8850|8862|8852|8859.5|8849.5|14
1629384010000|2021-08-19 14:40:10|8859.8|8849.8|8856.8|8846.8|8859.8|8849.8|8852.5|8842.5|18
1629384020000|2021-08-19 14:40:20|8857.5|8847.5|8853.5|8843.5|8857.5|8847.5|8853.5|8843.5|15
1629384030000|2021-08-19 14:40:30|8854.5|8844.5|8852.8|8842.8|8855.5|8845.5|8852.5|8842.5|18
1629384040000|2021-08-19 14:40:40|8853|8843|8853.5|8843.5|8854.8|8844.8|8852.5|8842.5|18
1629384050000|2021-08-19 14:40:50|8853.3|8843.3|8850.5|8840.5|8853.5|8843.5|8850|8840|15
1629384060000|2021-08-19 14:41:00|8851.3|8841.3|8850.8|8840.8|8853|8843|8849.8|8839.8|20
1629384070000|2021-08-19 14:41:10|8851|8841|8853|8843|8853.5|8843.5|8851|8841|13
1629384080000|2021-08-19 14:41:20|8853.3|8843.3|8859.3|8849.3|8859.8|8849.8|8853|8843|23
1629384090000|2021-08-19 14:41:30|8859.8|8849.8|8860.8|8850.8|8860.8|8850.8|8858.3|8848.3|9
1629384100000|2021-08-19 14:41:40|8861|8851|8861.8|8851.8|8862.8|8852.8|8860.8|8850.8|8
1629384110000|2021-08-19 14:41:50|8863|8853|8861.3|8851.3|8864.8|8854.8|8861|8851|17
1629384120000|2021-08-19 14:42:00|8861|8851|8861.5|8851.5|8862.5|8852.5|8861|8851|7
1629384130000|2021-08-19 14:42:10|8861.3|8851.3|8861|8851|8862.3|8852.3|8860|8850|7
1629384140000|2021-08-19 14:42:20|8861.5|8851.5|8863.8|8853.8|8863.8|8853.8|8860.5|8850.5|13
1629384150000|2021-08-19 14:42:30|8864|8854|8864|8854|8864.5|8854.5|8862.3|8852.3|15
1629384160000|2021-08-19 14:42:40|8863.8|8853.8|8860.3|8850.3|8863.8|8853.8|8860.3|8850.3|20
1629384170000|2021-08-19 14:42:50|8859.8|8849.8|8860.3|8850.3|8860.3|8850.3|8859|8849|15
1629384180000|2021-08-19 14:43:00|8861|8851|8861.8|8851.8|8862.5|8852.5|8860.8|8850.8|15
1629384190000|2021-08-19 14:43:10|8860.8|8850.8|8862|8852|8862|8852|8860.8|8850.8|12
1629384200000|2021-08-19 14:43:20|8861.8|8851.8|8861.3|8851.3|8861.8|8851.8|8860.8|8850.8|9
1629384210000|2021-08-19 14:43:30|8861|8851|8859|8849|8861|8851|8859|8849|10
1629384220000|2021-08-19 14:43:40|8858.5|8848.5|8858|8848|8859|8849|8857.8|8847.8|12
1629384230000|2021-08-19 14:43:50|8858.5|8848.5|8857.8|8847.8|8859|8849|8857.5|8847.5|8
1629384240000|2021-08-19 14:44:00|8857.5|8847.5|8858.5|8848.5|8858.5|8848.5|8856|8846|9
1629384250000|2021-08-19 14:44:10|8859|8849|8861|8851|8861|8851|8859|8849|9
1629384260000|2021-08-19 14:44:20|8861.3|8851.3|8859.3|8849.3|8861.3|8851.3|8858.8|8848.8|9
1629384270000|2021-08-19 14:44:30|8859|8849|8860.4|8850.4|8860.4|8850.4|8858|8848|11
1629384280000|2021-08-19 14:44:40|8859.9|8849.9|8862.8|8852.8|8862.8|8852.8|8859.8|8849.8|9
1629384290000|2021-08-19 14:44:50|8862.5|8852.5|8864|8854|8864|8854|8862.5|8852.5|3
1629384300000|2021-08-19 14:45:00|8864.8|8854.8|8856.8|8846.8|8864.8|8854.8|8856.8|8846.8|21
1629384310000|2021-08-19 14:45:10|8856.3|8846.3|8852.3|8842.3|8857|8847|8851.5|8841.5|15
1629384320000|2021-08-19 14:45:20|8852|8842|8849|8839|8852.3|8842.3|8848.3|8838.3|22
1629384330000|2021-08-19 14:45:30|8849.3|8839.3|8848.8|8838.8|8849.8|8839.8|8848.3|8838.3|14
1629384340000|2021-08-19 14:45:40|8849|8839|8850.3|8840.3|8850.3|8840.3|8847|8837|20
1629384350000|2021-08-19 14:45:50|8850|8840|8850|8840|8850|8840|8849.5|8839.5|12
1629384360000|2021-08-19 14:46:00|8850.8|8840.8|8855|8845|8855.3|8845.3|8850|8840|22
1629384370000|2021-08-19 14:46:10|8855.3|8845.3|8855.3|8845.3|8857|8847|8854.5|8844.5|11
1629384380000|2021-08-19 14:46:20|8855|8845|8853|8843|8855.3|8845.3|8851.5|8841.5|7
1629384390000|2021-08-19 14:46:30|8852.8|8842.8|8852.8|8842.8|8855.5|8845.5|8852.8|8842.8|20
1629384400000|2021-08-19 14:46:40|8853.3|8843.3|8855.3|8845.3|8855.5|8845.5|8851.5|8841.5|23
1629384410000|2021-08-19 14:46:50|8855|8845|8855.3|8845.3|8856.5|8846.5|8854.3|8844.3|16
1629384420000|2021-08-19 14:47:00|8855.5|8845.5|8853|8843|8855.5|8845.5|8851.8|8841.8|10
1629384430000|2021-08-19 14:47:10|8853.5|8843.5|8851.8|8841.8|8853.5|8843.5|8851.8|8841.8|9
1629384440000|2021-08-19 14:47:20|8852|8842|8852|8842|8852.3|8842.3|8852|8842|3
1629384450000|2021-08-19 14:47:30|8851.8|8841.8|8852.5|8842.5|8853.3|8843.3|8851.5|8841.5|12
1629384460000|2021-08-19 14:47:40|8853|8843|8853|8843|8853.5|8843.5|8852.5|8842.5|15
1629384470000|2021-08-19 14:47:50|8853.3|8843.3|8855.5|8845.5|8856|8846|8853.3|8843.3|14
1629384480000|2021-08-19 14:48:00|8856|8846|8849|8839|8856|8846|8849|8839|14
1629384490000|2021-08-19 14:48:10|8848.8|8838.8|8848.8|8838.8|8849.3|8839.3|8847.5|8837.5|8
1629384500000|2021-08-19 14:48:20|8849.3|8839.3|8848|8838|8849.3|8839.3|8847.5|8837.5|12
1629384510000|2021-08-19 14:48:30|8848.3|8838.3|8848.3|8838.3|8849.8|8839.8|8847.8|8837.8|13
1629384520000|2021-08-19 14:48:40|8848|8838|8849.3|8839.3|8849.3|8839.3|8847.3|8837.3|9
1629384530000|2021-08-19 14:48:50|8849.8|8839.8|8849.3|8839.3|8849.8|8839.8|8849.3|8839.3|2
1629384540000|2021-08-19 14:49:00|8849.5|8839.5|8850.5|8840.5|8851.3|8841.3|8849.5|8839.5|12
1629384550000|2021-08-19 14:49:10|8850.8|8840.8|8851|8841|8851.3|8841.3|8850.8|8840.8|11
1629384560000|2021-08-19 14:49:20|8850.8|8840.8|8849.3|8839.3|8850.8|8840.8|8849.3|8839.3|5
1629384570000|2021-08-19 14:49:30|8849|8839|8843.3|8833.3|8849|8839|8843.3|8833.3|11
1629384580000|2021-08-19 14:49:40|8843.5|8833.5|8842.8|8832.8|8844|8834|8842.3|8832.3|14
1629384590000|2021-08-19 14:49:50|8842.5|8832.5|8842.3|8832.3|8842.8|8832.8|8842|8832|4
1629384600000|2021-08-19 14:50:00|8842.8|8832.8|8841.3|8831.3|8842.8|8832.8|8841.3|8831.3|10
1629384610000|2021-08-19 14:50:10|8840.8|8830.8|8841.8|8831.8|8841.8|8831.8|8840.3|8830.3|9
1629384620000|2021-08-19 14:50:20|8842|8832|8841.8|8831.8|8843.5|8833.5|8841.8|8831.8|15
1629384630000|2021-08-19 14:50:30|8842.3|8832.3|8841.8|8831.8|8842.3|8832.3|8840.8|8830.8|12
1629384640000|2021-08-19 14:50:40|8842|8832|8844|8834|8844|8834|8842|8832|6
1629384650000|2021-08-19 14:50:50|8843.8|8833.8|8843.3|8833.3|8843.8|8833.8|8842.3|8832.3|11
1629384660000|2021-08-19 14:51:00|8843.5|8833.5|8845.3|8835.3|8845.3|8835.3|8843.3|8833.3|9
1629384670000|2021-08-19 14:51:10|8845.5|8835.5|8847.5|8837.5|8847.5|8837.5|8845.5|8835.5|6
1629384680000|2021-08-19 14:51:20|8847.3|8837.3|8848|8838|8848|8838|8846.8|8836.8|9
1629384690000|2021-08-19 14:51:30|8847.8|8837.8|8847.5|8837.5|8849|8839|8847.5|8837.5|15
1629384700000|2021-08-19 14:51:40|8847.8|8837.8|8849|8839|8850.3|8840.3|8847.5|8837.5|16
1629384710000|2021-08-19 14:51:50|8849.3|8839.3|8852.8|8842.8|8854|8844|8848.8|8838.8|15
1629384720000|2021-08-19 14:52:00|8853|8843|8852.8|8842.8|8853.8|8843.8|8852.5|8842.5|11
1629384730000|2021-08-19 14:52:10|8853.5|8843.5|8853.5|8843.5|8853.5|8843.5|8853|8843|10
1629384740000|2021-08-19 14:52:20|8855.3|8845.3|8854.3|8844.3|8857.5|8847.5|8854.3|8844.3|12
1629384750000|2021-08-19 14:52:30|8854.5|8844.5|8852|8842|8855|8845|8851.5|8841.5|11
1629384760000|2021-08-19 14:52:40|8850.8|8840.8|8852.3|8842.3|8853.5|8843.5|8850.8|8840.8|15
1629384770000|2021-08-19 14:52:50|8852.8|8842.8|8852.8|8842.8|8854.5|8844.5|8852.5|8842.5|12
1629384780000|2021-08-19 14:53:00|8851.5|8841.5|8850.3|8840.3|8851.8|8841.8|8848.5|8838.5|12
1629384790000|2021-08-19 14:53:10|8849|8839|8848.8|8838.8|8849|8839|8848|8838|10
1629384800000|2021-08-19 14:53:20|8849|8839|8851.3|8841.3|8851.3|8841.3|8848.5|8838.5|10
1629384810000|2021-08-19 14:53:30|8850|8840|8850.5|8840.5|8850.8|8840.8|8849.8|8839.8|12
1629384820000|2021-08-19 14:53:40|8850.8|8840.8|8850|8840|8850.8|8840.8|8850|8840|3
1629384830000|2021-08-19 14:53:50|8850.5|8840.5|8852.3|8842.3|8852.3|8842.3|8849.5|8839.5|12
1629384840000|2021-08-19 14:54:00|8852|8842|8853.3|8843.3|8853.8|8843.8|8852|8842|10
1629384850000|2021-08-19 14:54:10|8854|8844|8854|8844|8854.3|8844.3|8852.5|8842.5|15
1629384860000|2021-08-19 14:54:20|8853.8|8843.8|8853|8843|8853.8|8843.8|8852|8842|7
1629384870000|2021-08-19 14:54:30|8853.3|8843.3|8854.8|8844.8|8854.8|8844.8|8852.8|8842.8|16
1629384880000|2021-08-19 14:54:40|8855|8845|8857.8|8847.8|8858.4|8848.4|8854.3|8844.3|8
1629384890000|2021-08-19 14:54:50|8858.3|8848.3|8859.8|8849.8|8860.5|8850.5|8858|8848|16
1629384900000|2021-08-19 14:55:00|8860.3|8850.3|8862.8|8852.8|8862.8|8852.8|8860|8850|16
1629384910000|2021-08-19 14:55:10|8863.5|8853.5|8865|8855|8865.3|8855.3|8862.5|8852.5|13
1629384920000|2021-08-19 14:55:20|8865.3|8855.3|8865.5|8855.5|8868.8|8858.8|8865|8855|17
1629384930000|2021-08-19 14:55:30|8865.3|8855.3|8866.5|8856.5|8867.3|8857.3|8864.8|8854.8|20
1629384940000|2021-08-19 14:55:40|8866.8|8856.8|8869.3|8859.3|8869.3|8859.3|8866.8|8856.8|9
1629384950000|2021-08-19 14:55:50|8869.5|8859.5|8873.5|8863.5|8873.5|8863.5|8869.5|8859.5|16
1629384960000|2021-08-19 14:56:00|8873.3|8863.3|8869|8859|8873.3|8863.3|8868.8|8858.8|15
1629384970000|2021-08-19 14:56:10|8869.3|8859.3|8871|8861|8871|8861|8868.3|8858.3|19
1629384980000|2021-08-19 14:56:20|8871.3|8861.3|8873|8863|8873.8|8863.8|8871.3|8861.3|14
1629384990000|2021-08-19 14:56:30|8873.3|8863.3|8875.3|8865.3|8875.3|8865.3|8873.3|8863.3|12
1629385000000|2021-08-19 14:56:40|8875|8865|8872.5|8862.5|8875|8865|8872.3|8862.3|8
1629385010000|2021-08-19 14:56:50|8873.8|8863.8|8874|8864|8874|8864|8873.3|8863.3|8
1629385020000|2021-08-19 14:57:00|8873.3|8863.3|8877.5|8867.5|8877.5|8867.5|8873.3|8863.3|10
1629385030000|2021-08-19 14:57:10|8878.5|8868.5|8878.5|8868.5|8880.3|8870.3|8877.8|8867.8|12
1629385040000|2021-08-19 14:57:20|8880|8870|8880.3|8870.3|8881|8871|8879.8|8869.8|12
1629385050000|2021-08-19 14:57:30|8880|8870|8883.3|8873.3|8883.3|8873.3|8880|8870|13
1629385060000|2021-08-19 14:57:40|8884.5|8874.5|8885.5|8875.5|8885.5|8875.5|8883.3|8873.3|16
1629385070000|2021-08-19 14:57:50|8885.3|8875.3|8885.5|8875.5|8885.8|8875.8|8884.5|8874.5|15
1629385080000|2021-08-19 14:58:00|8885.8|8875.8|8884.8|8874.8|8888.5|8878.5|8884.5|8874.5|20
1629385090000|2021-08-19 14:58:10|8885|8875|8882|8872|8885.3|8875.3|8882|8872|16
1629385100000|2021-08-19 14:58:20|8882.5|8872.5|8882.3|8872.3|8883.3|8873.3|8882.3|8872.3|12
1629385110000|2021-08-19 14:58:30|8881.8|8871.8|8883|8873|8883|8873|8881.5|8871.5|7
1629385120000|2021-08-19 14:58:40|8882.8|8872.8|8882.5|8872.5|8883.3|8873.3|8881.3|8871.3|17
1629385130000|2021-08-19 14:58:50|8882.3|8872.3|8885.5|8875.5|8887.3|8877.3|8882.3|8872.3|13
1629385140000|2021-08-19 14:59:00|8885.3|8875.3|8882.3|8872.3|8885.3|8875.3|8882.3|8872.3|11
1629385150000|2021-08-19 14:59:10|8882|8872|8882.8|8872.8|8882.8|8872.8|8882|8872|4
1629385160000|2021-08-19 14:59:20|8882.5|8872.5|8885.8|8875.8|8885.8|8875.8|8882.5|8872.5|7
1629385170000|2021-08-19 14:59:30|8886|8876|8888.5|8878.5|8890.3|8880.3|8886|8876|6
1629385180000|2021-08-19 14:59:40|8888.3|8878.3|8885|8875|8888.3|8878.3|8885|8875|10
1629385190000|2021-08-19 14:59:50|8885.3|8875.3|8885.5|8875.5|8885.5|8875.5|8885.3|8875.3|2
1629385200000|2021-08-19 15:00:00|8885|8875|8886|8876|8886.3|8876.3|8883.8|8873.8|11
1629385210000|2021-08-19 15:00:10|8885.5|8875.5|8884.3|8874.3|8885.5|8875.5|8884|8874|5
1629385220000|2021-08-19 15:00:20|8884|8874|8886|8876|8886|8876|8883.8|8873.8|6
1629385230000|2021-08-19 15:00:30|8885.8|8875.8|8882.8|8872.8|8885.8|8875.8|8882.8|8872.8|20
1629385240000|2021-08-19 15:00:40|8883|8873|8882.5|8872.5|8883.5|8873.5|8882.5|8872.5|9
1629385250000|2021-08-19 15:00:50|8881.5|8871.5|8880.5|8870.5|8881.5|8871.5|8880.5|8870.5|4
1629385260000|2021-08-19 15:01:00|8880.3|8870.3|8876.3|8866.3|8880.3|8870.3|8873.8|8863.8|22
1629385270000|2021-08-19 15:01:10|8876|8866|8877.3|8867.3|8877.5|8867.5|8876|8866|8
1629385280000|2021-08-19 15:01:20|8877.5|8867.5|8875|8865|8877.5|8867.5|8875|8865|12
1629385290000|2021-08-19 15:01:30|8875.3|8865.3|8872.3|8862.3|8875.5|8865.5|8872.3|8862.3|16
1629385300000|2021-08-19 15:01:40|8872|8862|8874.8|8864.8|8875.5|8865.5|8871.8|8861.8|16
1629385310000|2021-08-19 15:01:50|8874.5|8864.5|8869.5|8859.5|8874.5|8864.5|8869|8859|12
1629385320000|2021-08-19 15:02:00|8869|8859|8872|8862|8872|8862|8867.8|8857.8|18
1629385330000|2021-08-19 15:02:10|8872.3|8862.3|8874.5|8864.5|8875.5|8865.5|8871.5|8861.5|11
1629385340000|2021-08-19 15:02:20|8874.8|8864.8|8879.5|8869.5|8879.5|8869.5|8874.8|8864.8|10
1629385350000|2021-08-19 15:02:30|8879.8|8869.8|8883|8873|8883|8873|8879.8|8869.8|10
1629385360000|2021-08-19 15:02:40|8882.8|8872.8|8885.3|8875.3|8885.3|8875.3|8882.8|8872.8|5
1629385370000|2021-08-19 15:02:50|8885.8|8875.8|8885.3|8875.3|8885.8|8875.8|8884.8|8874.8|9
1629385380000|2021-08-19 15:03:00|8884.8|8874.8|8882.3|8872.3|8884.8|8874.8|8882.3|8872.3|4
1629385390000|2021-08-19 15:03:10|8882.5|8872.5|8889|8879|8889.3|8879.3|8882.5|8872.5|21
1629385400000|2021-08-19 15:03:20|8888.8|8878.8|8887.3|8877.3|8889|8879|8886.8|8876.8|11
1629385410000|2021-08-19 15:03:30|8887.5|8877.5|8887.3|8877.3|8887.8|8877.8|8886|8876|16
1629385420000|2021-08-19 15:03:40|8887.5|8877.5|8889|8879|8890.3|8880.3|8887.3|8877.3|13
1629385430000|2021-08-19 15:03:50|8888.5|8878.5|8890|8880|8890.8|8880.8|8888|8878|9
1629385440000|2021-08-19 15:04:00|8889.3|8879.3|8889|8879|8889.5|8879.5|8888.3|8878.3|6
1629385450000|2021-08-19 15:04:10|8888.8|8878.8|8892.3|8882.3|8892.8|8882.8|8885.3|8875.3|20
1629385460000|2021-08-19 15:04:20|8891.8|8881.8|8891.8|8881.8|8891.8|8881.8|8890.5|8880.5|6
1629385470000|2021-08-19 15:04:30|8892.3|8882.3|8887.5|8877.5|8893|8883|8885.5|8875.5|21
1629385480000|2021-08-19 15:04:40|8887.3|8877.3|8884.8|8874.8|8887.3|8877.3|8882.5|8872.5|18
1629385490000|2021-08-19 15:04:50|8885.5|8875.5|8885|8875|8885.5|8875.5|8880.8|8870.8|18
1629385500000|2021-08-19 15:05:00|8885.3|8875.3|8878|8868|8885.8|8875.8|8878|8868|27
1629385510000|2021-08-19 15:05:10|8878.3|8868.3|8877|8867|8879.8|8869.8|8877|8867|15
1629385520000|2021-08-19 15:05:20|8877.3|8867.3|8876.8|8866.8|8877.5|8867.5|8876.8|8866.8|11
1629385530000|2021-08-19 15:05:30|8876|8866|8874.8|8864.8|8876|8866|8874.8|8864.8|5
1629385540000|2021-08-19 15:05:40|8874.5|8864.5|8873.8|8863.8|8874.5|8864.5|8871.5|8861.5|19
1629385550000|2021-08-19 15:05:50|8874|8864|8873.8|8863.8|8874|8864|8873.8|8863.8|2
1629385560000|2021-08-19 15:06:00|8874|8864|8871.5|8861.5|8874|8864|8871.5|8861.5|13
1629385570000|2021-08-19 15:06:10|8871.3|8861.3|8869.8|8859.8|8871.5|8861.5|8869.8|8859.8|6
1629385580000|2021-08-19 15:06:20|8870.5|8860.5|8869.3|8859.3|8870.5|8860.5|8869.3|8859.3|11
1629385590000|2021-08-19 15:06:30|8869.5|8859.5|8867.3|8857.3|8869.5|8859.5|8867|8857|7
1629385600000|2021-08-19 15:06:40|8866.8|8856.8|8866.5|8856.5|8866.8|8856.8|8864.5|8854.5|8
1629385610000|2021-08-19 15:06:50|8866.3|8856.3|8865.8|8855.8|8866.3|8856.3|8865.8|8855.8|2
1629385620000|2021-08-19 15:07:00|8865.5|8855.5|8865|8855|8866.5|8856.5|8864.8|8854.8|8
1629385630000|2021-08-19 15:07:10|8864.5|8854.5|8863.5|8853.5|8864.5|8854.5|8863.5|8853.5|3
1629385640000|2021-08-19 15:07:20|8864|8854|8863.5|8853.5|8864|8854|8863.5|8853.5|3
1629385650000|2021-08-19 15:07:30|8863.8|8853.8|8861.8|8851.8|8864|8854|8861.5|8851.5|7
1629385660000|2021-08-19 15:07:40|8862.3|8852.3|8860.5|8850.5|8862.3|8852.3|8860.5|8850.5|9
1629385670000|2021-08-19 15:07:50|8860.3|8850.3|8860|8850|8860.3|8850.3|8859.5|8849.5|5
1629385680000|2021-08-19 15:08:00|8859.8|8849.8|8861|8851|8861.3|8851.3|8859.8|8849.8|6
1629385690000|2021-08-19 15:08:10|8859.5|8849.5|8860|8850|8860.3|8850.3|8859.3|8849.3|7
1629385700000|2021-08-19 15:08:20|8860.5|8850.5|8859.3|8849.3|8861|8851|8859|8849|18
1629385710000|2021-08-19 15:08:30|8859.5|8849.5|8862.8|8852.8|8862.8|8852.8|8859|8849|15
1629385720000|2021-08-19 15:08:40|8863.3|8853.3|8858.5|8848.5|8864.5|8854.5|8858.5|8848.5|17
1629385730000|2021-08-19 15:08:50|8859|8849|8858.8|8848.8|8860|8850|8858.8|8848.8|7
1629385740000|2021-08-19 15:09:00|8859|8849|8859|8849|8859.5|8849.5|8857|8847|19
1629385750000|2021-08-19 15:09:10|8859.5|8849.5|8859|8849|8860.3|8850.3|8859|8849|12
1629385760000|2021-08-19 15:09:20|8859.3|8849.3|8858|8848|8859.3|8849.3|8857.8|8847.8|8
1629385770000|2021-08-19 15:09:30|8858.5|8848.5|8858|8848|8859.3|8849.3|8857.5|8847.5|17
1629385780000|2021-08-19 15:09:40|8858.5|8848.5|8863.5|8853.5|8863.5|8853.5|8858.5|8848.5|12
1629385790000|2021-08-19 15:09:50|8862.8|8852.8|8865.5|8855.5|8865.5|8855.5|8862.5|8852.5|17
1629385800000|2021-08-19 15:10:00|8866.3|8856.3|8868.5|8858.5|8869.3|8859.3|8865.8|8855.8|20
1629385810000|2021-08-19 15:10:10|8868.8|8858.8|8872.5|8862.5|8873.5|8863.5|8868.8|8858.8|11
1629385820000|2021-08-19 15:10:20|8873|8863|8871|8861|8873|8863|8871|8861|11
1629385830000|2021-08-19 15:10:30|8870.8|8860.8|8871.5|8861.5|8871.8|8861.8|8870.8|8860.8|10
1629385840000|2021-08-19 15:10:40|8872.5|8862.5|8874.5|8864.5|8874.5|8864.5|8871.5|8861.5|18
1629385850000|2021-08-19 15:10:50|8873.5|8863.5|8873.5|8863.5|8874.8|8864.8|8873.5|8863.5|11
1629385860000|2021-08-19 15:11:00|8874|8864|8875.5|8865.5|8875.8|8865.8|8873|8863|15
1629385870000|2021-08-19 15:11:10|8876.3|8866.3|8874|8864|8878.3|8868.3|8874|8864|17
1629385880000|2021-08-19 15:11:20|8875|8865|8877.5|8867.5|8878.5|8868.5|8875|8865|22
1629385890000|2021-08-19 15:11:30|8877.8|8867.8|8874.5|8864.5|8877.8|8867.8|8873.5|8863.5|20
1629385900000|2021-08-19 15:11:40|8872.3|8862.3|8872.3|8862.3|8874|8864|8871.5|8861.5|16
1629385910000|2021-08-19 15:11:50|8872.8|8862.8|8873.3|8863.3|8873.3|8863.3|8872.5|8862.5|5
1629385920000|2021-08-19 15:12:00|8873.5|8863.5|8872.8|8862.8|8873.8|8863.8|8871.3|8861.3|20
1629385930000|2021-08-19 15:12:10|8872.5|8862.5|8871.3|8861.3|8872.5|8862.5|8870.8|8860.8|14
1629385940000|2021-08-19 15:12:20|8870.8|8860.8|8870.5|8860.5|8871.3|8861.3|8870.5|8860.5|6
1629385950000|2021-08-19 15:12:30|8870.3|8860.3|8871.3|8861.3|8871.5|8861.5|8870.3|8860.3|9
1629385960000|2021-08-19 15:12:40|8871.8|8861.8|8872.8|8862.8|8873|8863|8871.8|8861.8|10
1629385970000|2021-08-19 15:12:50|8873.5|8863.5|8871.5|8861.5|8873.8|8863.8|8871.5|8861.5|11
1629385980000|2021-08-19 15:13:00|8871.3|8861.3|8870.8|8860.8|8871.5|8861.5|8870.5|8860.5|8
1629385990000|2021-08-19 15:13:10|8871.3|8861.3|8872|8862|8872|8862|8870.3|8860.3|13
1629386000000|2021-08-19 15:13:20|8871.8|8861.8|8871.3|8861.3|8871.8|8861.8|8870.5|8860.5|7
1629386010000|2021-08-19 15:13:30|8870.8|8860.8|8871.3|8861.3|8871.3|8861.3|8870.8|8860.8|3
1629386020000|2021-08-19 15:13:40|8871|8861|8871.3|8861.3|8871.3|8861.3|8871|8861|2
1629386030000|2021-08-19 15:13:50|8871.5|8861.5|8871.8|8861.8|8871.8|8861.8|8871.5|8861.5|2
1629386040000|2021-08-19 15:14:00|8872|8862|8870.8|8860.8|8872.5|8862.5|8870.3|8860.3|10
1629386050000|2021-08-19 15:14:10|8870.3|8860.3|8870.8|8860.8|8871.5|8861.5|8870.3|8860.3|13
1629386060000|2021-08-19 15:14:20|8871|8861|8870.8|8860.8|8871|8861|8870.8|8860.8|2
1629386070000|2021-08-19 15:14:30|8870.3|8860.3|8871.3|8861.3|8871.3|8861.3|8870.3|8860.3|5
1629386080000|2021-08-19 15:14:40|8871.5|8861.5|8873|8863|8873|8863|8871.5|8861.5|7
1629386090000|2021-08-19 15:14:50|8871.8|8861.8|8873.5|8863.5|8873.8|8863.8|8871.8|8861.8|10
1629386100000|2021-08-19 15:15:00|8874|8864|8874.8|8864.8|8877.5|8867.5|8874|8864|10
1629386110000|2021-08-19 15:15:10|8874.5|8864.5|8876|8866|8876|8866|8874.3|8864.3|4
1629386120000|2021-08-19 15:15:20|8876.3|8866.3|8876|8866|8876.5|8866.5|8876|8866|5
1629386130000|2021-08-19 15:15:30|8876.5|8866.5|8875.8|8865.8|8876.5|8866.5|8875.8|8865.8|10
1629386140000|2021-08-19 15:15:40|8876|8866|8875.5|8865.5|8876.8|8866.8|8875|8865|17
1629386150000|2021-08-19 15:15:50|8875.3|8865.3|8878|8868|8878|8868|8875.3|8865.3|7
1629386160000|2021-08-19 15:16:00|8877.8|8867.8|8876.8|8866.8|8877.8|8867.8|8876.8|8866.8|4
1629386170000|2021-08-19 15:16:10|8876.5|8866.5|8876|8866|8876.5|8866.5|8875.5|8865.5|5
1629386180000|2021-08-19 15:16:20|8876.3|8866.3|8875.8|8865.8|8876.3|8866.3|8875.8|8865.8|3
1629386190000|2021-08-19 15:16:30|8876.3|8866.3|8878|8868|8878.3|8868.3|8876.3|8866.3|8
1629386200000|2021-08-19 15:16:40|8878.3|8868.3|8878.3|8868.3|8878.3|8868.3|8878|8868|3
1629386210000|2021-08-19 15:16:50|8878.8|8868.8|8878.3|8868.3|8879.3|8869.3|8878.3|8868.3|9
1629386220000|2021-08-19 15:17:00|8878|8868|8879|8869|8879.5|8869.5|8878|8868|15
1629386230000|2021-08-19 15:17:10|8878.5|8868.5|8875.8|8865.8|8878.5|8868.5|8875.8|8865.8|9
1629386240000|2021-08-19 15:17:20|8876.3|8866.3|8877.8|8867.8|8877.8|8867.8|8876.3|8866.3|8
1629386250000|2021-08-19 15:17:30|8878.3|8868.3|8879.3|8869.3|8879.5|8869.5|8877.5|8867.5|10
1629386260000|2021-08-19 15:17:40|8879|8869|8879|8869|8879.5|8869.5|8879|8869|4
1629386270000|2021-08-19 15:17:50|8878.5|8868.5|8877.8|8867.8|8878.5|8868.5|8877.5|8867.5|3
1629386280000|2021-08-19 15:18:00|8877.5|8867.5|8877.8|8867.8|8878.3|8868.3|8877|8867|10
1629386290000|2021-08-19 15:18:10|8877|8867|8876.8|8866.8|8877|8867|8876.8|8866.8|2
1629386300000|2021-08-19 15:18:20|8877|8867|8877.8|8867.8|8878.3|8868.3|8877|8867|7
1629386310000|2021-08-19 15:18:30|8878|8868|8879.5|8869.5|8879.5|8869.5|8878|8868|3
1629386320000|2021-08-19 15:18:40|8879.8|8869.8|8876.5|8866.5|8879.8|8869.8|8876.5|8866.5|13
1629386330000|2021-08-19 15:18:50|8875.8|8865.8|8876.8|8866.8|8877|8867|8875.8|8865.8|6
1629386340000|2021-08-19 15:19:00|8877|8867|8880|8870|8880|8870|8876.8|8866.8|14
1629386350000|2021-08-19 15:19:10|8879.8|8869.8|8879.8|8869.8|8879.8|8869.8|8879.8|8869.8|1
1629386360000|2021-08-19 15:19:20|8880|8870|8884.8|8874.8|8885|8875|8880|8870|8
1629386370000|2021-08-19 15:19:30|8885|8875|8884.3|8874.3|8885.3|8875.3|8884.3|8874.3|10
1629386380000|2021-08-19 15:19:40|8884|8874|8882.8|8872.8|8884.3|8874.3|8882.8|8872.8|4
1629386390000|2021-08-19 15:19:50|8883.3|8873.3|8885.3|8875.3|8885.3|8875.3|8883.3|8873.3|4
1629386400000|2021-08-19 15:20:00|8885|8875|8885.3|8875.3|8885.5|8875.5|8884.8|8874.8|4
1629386410000|2021-08-19 15:20:10|8885|8875|8883.3|8873.3|8885|8875|8883.3|8873.3|7
1629386420000|2021-08-19 15:20:20|8882.8|8872.8|8883.3|8873.3|8883.3|8873.3|8881.5|8871.5|5
1629386430000|2021-08-19 15:20:30|8883.5|8873.5|8884.8|8874.8|8884.8|8874.8|8883.5|8873.5|4
1629386450000|2021-08-19 15:20:50|8885|8875|8886.8|8876.8|8889.1|8879.1|8885|8875|8
1629386460000|2021-08-19 15:21:00|8886.5|8876.5|8887|8877|8887|8877|8885.3|8875.3|10
1629386470000|2021-08-19 15:21:10|8887.3|8877.3|8888.3|8878.3|8888.3|8878.3|8887.3|8877.3|3
1629386480000|2021-08-19 15:21:20|8888|8878|8886.3|8876.3|8888|8878|8886.3|8876.3|4
1629386490000|2021-08-19 15:21:30|8885.8|8875.8|8886.8|8876.8|8887.8|8877.8|8885.8|8875.8|6
1629386500000|2021-08-19 15:21:40|8887|8877|8887|8877|8887.5|8877.5|8887|8877|3
1629386510000|2021-08-19 15:21:50|8886.8|8876.8|8886.8|8876.8|8886.8|8876.8|8886.3|8876.3|4
1629386520000|2021-08-19 15:22:00|8887|8877|8887|8877|8888.8|8878.8|8886.5|8876.5|12
1629386530000|2021-08-19 15:22:10|8886.3|8876.3|8886|8876|8886.5|8876.5|8885.3|8875.3|7
1629386540000|2021-08-19 15:22:20|8886.3|8876.3|8886|8876|8886.5|8876.5|8883.5|8873.5|7
1629386550000|2021-08-19 15:22:30|8886.3|8876.3|8885|8875|8887|8877|8885|8875|8
1629386560000|2021-08-19 15:22:40|8884.5|8874.5|8882.8|8872.8|8884.5|8874.5|8882.8|8872.8|6
1629386580000|2021-08-19 15:23:00|8883.8|8873.8|8881|8871|8883.8|8873.8|8880.8|8870.8|8
1629386590000|2021-08-19 15:23:10|8881.3|8871.3|8881.5|8871.5|8881.5|8871.5|8881.3|8871.3|2
1629386600000|2021-08-19 15:23:20|8881|8871|8880.8|8870.8|8881|8871|8880.8|8870.8|2
1629386610000|2021-08-19 15:23:30|8880.5|8870.5|8879.3|8869.3|8880.5|8870.5|8878.8|8868.8|7
1629386630000|2021-08-19 15:23:50|8879|8869|8878.8|8868.8|8879.3|8869.3|8878.8|8868.8|4
1629386640000|2021-08-19 15:24:00|8878.5|8868.5|8879|8869|8879|8869|8878.5|8868.5|2
1629386650000|2021-08-19 15:24:10|8879.8|8869.8|8880.3|8870.3|8880.3|8870.3|8879.8|8869.8|3
1629386660000|2021-08-19 15:24:20|8881.5|8871.5|8881.3|8871.3|8881.5|8871.5|8881.3|8871.3|2
1629386670000|2021-08-19 15:24:30|8880|8870|8881.8|8871.8|8881.8|8871.8|8880|8870|4
1629386680000|2021-08-19 15:24:40|8881.5|8871.5|8883.3|8873.3|8883.3|8873.3|8881.3|8871.3|4
1629386710000|2021-08-19 15:25:10|8883|8873|8881.5|8871.5|8883|8873|8881.5|8871.5|2
1629386720000|2021-08-19 15:25:20|8882.3|8872.3|8882.3|8872.3|8884|8874|8882|8872|6
1629386730000|2021-08-19 15:25:30|8881.8|8871.8|8884|8874|8884|8874|8881.8|8871.8|4
1629386740000|2021-08-19 15:25:40|8884.3|8874.3|8884.5|8874.5|8884.5|8874.5|8883|8873|5
1629386750000|2021-08-19 15:25:50|8884|8874|8886.5|8876.5|8886.5|8876.5|8884|8874|5
1629386760000|2021-08-19 15:26:00|8886|8876|8886|8876|8886.5|8876.5|8885.5|8875.5|8
1629386770000|2021-08-19 15:26:10|8886.3|8876.3|8886|8876|8886.3|8876.3|8886|8876|4
1629386790000|2021-08-19 15:26:30|8886.3|8876.3|8887.8|8877.8|8887.8|8877.8|8886.3|8876.3|3
1629386800000|2021-08-19 15:26:40|8887.5|8877.5|8884.3|8874.3|8887.5|8877.5|8884.3|8874.3|7
1629386810000|2021-08-19 15:26:50|8884|8874|8883.8|8873.8|8884|8874|8882.5|8872.5|8
1629386830000|2021-08-19 15:27:10|8883.5|8873.5|8883|8873|8883.5|8873.5|8882.5|8872.5|4
1629386840000|2021-08-19 15:27:20|8882.5|8872.5|8881.8|8871.8|8882.5|8872.5|8881.8|8871.8|3
1629386850000|2021-08-19 15:27:30|8881.5|8871.5|8883.3|8873.3|8883.5|8873.5|8879.8|8869.8|6
1629386860000|2021-08-19 15:27:40|8883.8|8873.8|8883.3|8873.3|8883.8|8873.8|8883.3|8873.3|2
1629386870000|2021-08-19 15:27:50|8883.5|8873.5|8880.5|8870.5|8883.5|8873.5|8880.5|8870.5|7
1629386880000|2021-08-19 15:28:00|8880.8|8870.8|8880.3|8870.3|8881|8871|8880.3|8870.3|11
1629386890000|2021-08-19 15:28:10|8880.5|8870.5|8877|8867|8880.5|8870.5|8877|8867|14
1629386900000|2021-08-19 15:28:20|8877.5|8867.5|8878.8|8868.8|8879|8869|8877.3|8867.3|8
1629386910000|2021-08-19 15:28:30|8878.5|8868.5|8879.8|8869.8|8879.8|8869.8|8878.3|8868.3|5
1629386920000|2021-08-19 15:28:40|8879.3|8869.3|8879.8|8869.8|8879.8|8869.8|8879|8869|7
1629386930000|2021-08-19 15:28:50|8879.5|8869.5|8876.5|8866.5|8879.5|8869.5|8876.5|8866.5|7
1629386940000|2021-08-19 15:29:00|8877|8867|8878.5|8868.5|8878.5|8868.5|8877|8867|5
1629386950000|2021-08-19 15:29:10|8878.3|8868.3|8878|8868|8878.3|8868.3|8878|8868|2
1629386960000|2021-08-19 15:29:20|8877.3|8867.3|8876.5|8866.5|8878.3|8868.3|8876.5|8866.5|8
1629386970000|2021-08-19 15:29:30|8877|8867|8876.8|8866.8|8878.3|8868.3|8876.8|8866.8|7
1629386980000|2021-08-19 15:29:40|8877.3|8867.3|8878.3|8868.3|8878.3|8868.3|8877.3|8867.3|4
1629386990000|2021-08-19 15:29:50|8878|8868|8878|8868|8878|8868|8876.8|8866.8|5
1629387000000|2021-08-19 15:30:00|8878.8|8868.8|8880|8870|8880|8870|8878.8|8868.8|6
1629387010000|2021-08-19 15:30:10|8879.8|8869.8|8881|8871|8881.3|8871.3|8879.8|8869.8|8
1629387020000|2021-08-19 15:30:20|8880.8|8870.8|8880.3|8870.3|8880.8|8870.8|8880.3|8870.3|3
1629387030000|2021-08-19 15:30:30|8879.8|8869.8|8879.5|8869.5|8879.8|8869.8|8878.8|8868.8|5
1629387040000|2021-08-19 15:30:40|8879.8|8869.8|8878|8868|8879.8|8869.8|8878|8868|11
1629387050000|2021-08-19 15:30:50|8878.3|8868.3|8878.5|8868.5|8878.5|8868.5|8878.3|8868.3|2
1629387060000|2021-08-19 15:31:00|8878.8|8868.8|8878.8|8868.8|8879.8|8869.8|8878.8|8868.8|9
1629387070000|2021-08-19 15:31:10|8879|8869|8880|8870|8880.3|8870.3|8879|8869|5
1629387080000|2021-08-19 15:31:20|8879.8|8869.8|8880|8870|8880.5|8870.5|8879.5|8869.5|11
1629387090000|2021-08-19 15:31:30|8880.3|8870.3|8880.3|8870.3|8880.3|8870.3|8880.3|8870.3|1
1629387100000|2021-08-19 15:31:40|8878.8|8868.8|8878|8868|8878.8|8868.8|8877.3|8867.3|4
1629387110000|2021-08-19 15:31:50|8877.8|8867.8|8877.5|8867.5|8877.8|8867.8|8876.3|8866.3|7
1629387120000|2021-08-19 15:32:00|8877.8|8867.8|8880|8870|8880|8870|8877.8|8867.8|7
1629387130000|2021-08-19 15:32:10|8880.3|8870.3|8880|8870|8882|8872|8880|8870|8
1629387140000|2021-08-19 15:32:20|8879.5|8869.5|8880|8870|8880.3|8870.3|8879.5|8869.5|3
1629387150000|2021-08-19 15:32:30|8879.5|8869.5|8878.3|8868.3|8879.5|8869.5|8878.3|8868.3|9
1629387160000|2021-08-19 15:32:40|8877.5|8867.5|8875.5|8865.5|8877.5|8867.5|8875.5|8865.5|16
1629387170000|2021-08-19 15:32:50|8875.8|8865.8|8878.3|8868.3|8878.3|8868.3|8875.8|8865.8|9
1629387180000|2021-08-19 15:33:00|8879.5|8869.5|8879.3|8869.3|8879.5|8869.5|8878.8|8868.8|10
1629387190000|2021-08-19 15:33:10|8879|8869|8880|8870|8880|8870|8878.5|8868.5|14
1629387200000|2021-08-19 15:33:20|8880.3|8870.3|8879.8|8869.8|8880.3|8870.3|8878.8|8868.8|7
1629387210000|2021-08-19 15:33:30|8880|8870|8881|8871|8881|8871|8879.8|8869.8|12
1629387220000|2021-08-19 15:33:40|8880.8|8870.8|8880.8|8870.8|8881.8|8871.8|8879.8|8869.8|16
1629387230000|2021-08-19 15:33:50|8880.5|8870.5|8880.8|8870.8|8880.8|8870.8|8880|8870|7
1629387240000|2021-08-19 15:34:00|8881|8871|8880.8|8870.8|8881.3|8871.3|8880.8|8870.8|6
1629387250000|2021-08-19 15:34:10|8880.3|8870.3|8877.5|8867.5|8880.3|8870.3|8877.5|8867.5|8
1629387260000|2021-08-19 15:34:20|8877.3|8867.3|8876.8|8866.8|8877.3|8867.3|8876|8866|8
1629387270000|2021-08-19 15:34:30|8877|8867|8876.8|8866.8|8877|8867|8876.8|8866.8|2
1629387280000|2021-08-19 15:34:40|8876.5|8866.5|8879|8869|8879|8869|8876.5|8866.5|13
1629387290000|2021-08-19 15:34:50|8878.8|8868.8|8876.5|8866.5|8878.8|8868.8|8876.5|8866.5|6
1629387300000|2021-08-19 15:35:00|8876.3|8866.3|8876.5|8866.5|8876.8|8866.8|8876|8866|13
1629387310000|2021-08-19 15:35:10|8876.8|8866.8|8876.5|8866.5|8876.8|8866.8|8876.5|8866.5|4
1629387320000|2021-08-19 15:35:20|8876.3|8866.3|8875.3|8865.3|8876.3|8866.3|8875.3|8865.3|2
1629387330000|2021-08-19 15:35:30|8875|8865|8874.8|8864.8|8876|8866|8874|8864|8
1629387340000|2021-08-19 15:35:40|8874.5|8864.5|8872.8|8862.8|8875|8865|8872|8862|12
1629387350000|2021-08-19 15:35:50|8873|8863|8873|8863|8873.3|8863.3|8873|8863|5
1629387360000|2021-08-19 15:36:00|8872.8|8862.8|8872|8862|8872.8|8862.8|8871.3|8861.3|7
1629387370000|2021-08-19 15:36:10|8871.8|8861.8|8872.3|8862.3|8872.3|8862.3|8871.8|8861.8|3
1629387380000|2021-08-19 15:36:20|8872|8862|8874.3|8864.3|8874.3|8864.3|8872|8862|7
1629387390000|2021-08-19 15:36:30|8874.5|8864.5|8873.8|8863.8|8875.8|8865.8|8873.8|8863.8|8
1629387410000|2021-08-19 15:36:50|8873.5|8863.5|8876.3|8866.3|8876.3|8866.3|8872.5|8862.5|9
1629387420000|2021-08-19 15:37:00|8876.5|8866.5|8877.8|8867.8|8877.8|8867.8|8876.3|8866.3|9
1629387430000|2021-08-19 15:37:10|8878.5|8868.5|8879|8869|8879.8|8869.8|8878.3|8868.3|10
1629387440000|2021-08-19 15:37:20|8878.8|8868.8|8878.3|8868.3|8878.8|8868.8|8878|8868|3
1629387450000|2021-08-19 15:37:30|8878.5|8868.5|8878.8|8868.8|8878.8|8868.8|8877.8|8867.8|6
1629387460000|2021-08-19 15:37:40|8878.5|8868.5|8879.3|8869.3|8879.3|8869.3|8877.3|8867.3|5
1629387470000|2021-08-19 15:37:50|8878.5|8868.5|8880.1|8870.1|8880.4|8870.4|8877.8|8867.8|7
1629387480000|2021-08-19 15:38:00|8880.4|8870.4|8881.5|8871.5|8882.4|8872.4|8880.4|8870.4|8
1629387490000|2021-08-19 15:38:10|8882|8872|8881.8|8871.8|8882|8872|8881.8|8871.8|2
1629387500000|2021-08-19 15:38:20|8881.5|8871.5|8881.5|8871.5|8882|8872|8881.3|8871.3|9
1629387510000|2021-08-19 15:38:30|8881.3|8871.3|8880.8|8870.8|8881.8|8871.8|8880.8|8870.8|7
1629387520000|2021-08-19 15:38:40|8880.3|8870.3|8879.5|8869.5|8880.3|8870.3|8878|8868|9
1629387530000|2021-08-19 15:38:50|8880.5|8870.5|8881.5|8871.5|8883|8873|8880.5|8870.5|6
1629387540000|2021-08-19 15:39:00|8880.8|8870.8|8880|8870|8881.3|8871.3|8879|8869|15
1629387550000|2021-08-19 15:39:10|8880.3|8870.3|8880.8|8870.8|8882|8872|8880.3|8870.3|4
1629387560000|2021-08-19 15:39:20|8880.5|8870.5|8882.6|8872.6|8882.6|8872.6|8880|8870|10
1629387570000|2021-08-19 15:39:30|8883.4|8873.4|8885.3|8875.3|8886.4|8876.4|8883.4|8873.4|13
1629387580000|2021-08-19 15:39:40|8885.5|8875.5|8886.3|8876.3|8886.3|8876.3|8885.5|8875.5|5
1629387590000|2021-08-19 15:39:50|8886.5|8876.5|8886.5|8876.5|8889.5|8879.5|8886.5|8876.5|9
1629387600000|2021-08-19 15:40:00|8886.8|8876.8|8886.8|8876.8|8887.8|8877.8|8885.8|8875.8|17
1629387610000|2021-08-19 15:40:10|8887|8877|8887.5|8877.5|8889|8879|8887|8877|13
1629387620000|2021-08-19 15:40:20|8887.3|8877.3|8887.8|8877.8|8888.3|8878.3|8886.8|8876.8|13
1629387630000|2021-08-19 15:40:30|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|1
1629387640000|2021-08-19 15:40:40|8888|8878|8885.5|8875.5|8888|8878|8885|8875|10
1629387650000|2021-08-19 15:40:50|8885.3|8875.3|8883.5|8873.5|8885.3|8875.3|8883.5|8873.5|4
1629387660000|2021-08-19 15:41:00|8883.8|8873.8|8883.3|8873.3|8883.8|8873.8|8883.3|8873.3|2
1629387670000|2021-08-19 15:41:10|8882.8|8872.8|8883|8873|8883|8873|8882.3|8872.3|10
1629387680000|2021-08-19 15:41:20|8882.8|8872.8|8884|8874|8884|8874|8882.3|8872.3|4
1629387690000|2021-08-19 15:41:30|8883.8|8873.8|8884.5|8874.5|8885.5|8875.5|8883.8|8873.8|6
1629387700000|2021-08-19 15:41:40|8884.3|8874.3|8883.5|8873.5|8884.3|8874.3|8883.3|8873.3|6
1629387710000|2021-08-19 15:41:50|8883|8873|8885|8875|8885.5|8875.5|8882.8|8872.8|18
1629387720000|2021-08-19 15:42:00|8885.3|8875.3|8886.8|8876.8|8887.8|8877.8|8885.3|8875.3|17
1629387730000|2021-08-19 15:42:10|8887|8877|8887.8|8877.8|8887.8|8877.8|8887|8877|2
1629387740000|2021-08-19 15:42:20|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|1
1629387750000|2021-08-19 15:42:30|8887.8|8877.8|8887.5|8877.5|8888|8878|8887.5|8877.5|4
1629387770000|2021-08-19 15:42:50|8887.8|8877.8|8888.3|8878.3|8889.3|8879.3|8887.8|8877.8|8
1629387780000|2021-08-19 15:43:00|8888|8878|8888.3|8878.3|8889.5|8879.5|8888|8878|9
1629387790000|2021-08-19 15:43:10|8888.5|8878.5|8889.5|8879.5|8889.8|8879.8|8888.5|8878.5|8
1629387800000|2021-08-19 15:43:20|8889.3|8879.3|8889|8879|8889.8|8879.8|8889|8879|5
1629387810000|2021-08-19 15:43:30|8889.3|8879.3|8891.3|8881.3|8891.3|8881.3|8889|8879|8
1629387820000|2021-08-19 15:43:40|8891|8881|8890.8|8880.8|8891.3|8881.3|8890.8|8880.8|6
1629387830000|2021-08-19 15:43:50|8890.5|8880.5|8891|8881|8891|8881|8890.3|8880.3|5
1629387840000|2021-08-19 15:44:00|8890.8|8880.8|8887.8|8877.8|8890.8|8880.8|8887.8|8877.8|9
1629387850000|2021-08-19 15:44:10|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|1
1629387860000|2021-08-19 15:44:20|8888|8878|8888|8878|8889.5|8879.5|8888|8878|10
1629387870000|2021-08-19 15:44:30|8887.5|8877.5|8888|8878|8888|8878|8887.5|8877.5|2
1629387880000|2021-08-19 15:44:40|8887.8|8877.8|8888.3|8878.3|8888.3|8878.3|8887.8|8877.8|3
1629387890000|2021-08-19 15:44:50|8889.5|8879.5|8891|8881|8891.8|8881.8|8889.5|8879.5|14
1629387900000|2021-08-19 15:45:00|8891.3|8881.3|8892.3|8882.3|8893|8883|8891|8881|12
1629387910000|2021-08-19 15:45:10|8891.8|8881.8|8894.3|8884.3|8896|8886|8891.5|8881.5|15
1629387920000|2021-08-19 15:45:20|8894.5|8884.5|8896|8886|8896|8886|8894.5|8884.5|12
1629387930000|2021-08-19 15:45:30|8895.8|8885.8|8897.8|8887.8|8898.5|8888.5|8894.8|8884.8|20
1629387940000|2021-08-19 15:45:40|8898.3|8888.3|8900.3|8890.3|8900.8|8890.8|8898|8888|22
1629387950000|2021-08-19 15:45:50|8900|8890|8899.5|8889.5|8901.3|8891.3|8899.3|8889.3|20
1629387960000|2021-08-19 15:46:00|8899.8|8889.8|8900.3|8890.3|8900.5|8890.5|8897|8887|14
1629387970000|2021-08-19 15:46:10|8900.5|8890.5|8899.3|8889.3|8900.5|8890.5|8899.3|8889.3|12
1629387980000|2021-08-19 15:46:20|8899.5|8889.5|8899.5|8889.5|8901|8891|8899.3|8889.3|17
1629387990000|2021-08-19 15:46:30|8899.3|8889.3|8900|8890|8900|8890|8898.3|8888.3|18
1629388000000|2021-08-19 15:46:40|8900.8|8890.8|8898|8888|8901.5|8891.5|8898|8888|15
1629388010000|2021-08-19 15:46:50|8898.3|8888.3|8899|8889|8899.8|8889.8|8898.3|8888.3|10
1629388020000|2021-08-19 15:47:00|8898.8|8888.8|8899|8889|8900.3|8890.3|8898.8|8888.8|16
1629388030000|2021-08-19 15:47:10|8899.3|8889.3|8900|8890|8900|8890|8896.6|8886.6|18
1629388040000|2021-08-19 15:47:20|8899.9|8889.9|8902|8892|8902.1|8892.1|8899.9|8889.9|16
1629388050000|2021-08-19 15:47:30|8902.3|8892.3|8903|8893|8903.3|8893.3|8901.8|8891.8|13
1629388060000|2021-08-19 15:47:40|8902.3|8892.3|8900.8|8890.8|8902.5|8892.5|8900.8|8890.8|7
1629388070000|2021-08-19 15:47:50|8901|8891|8902.3|8892.3|8902.3|8892.3|8900.5|8890.5|8
1629388080000|2021-08-19 15:48:00|8903|8893|8901.3|8891.3|8903|8893|8900.8|8890.8|16
1629388090000|2021-08-19 15:48:10|8901.5|8891.5|8900.3|8890.3|8901.5|8891.5|8899.8|8889.8|14
1629388100000|2021-08-19 15:48:20|8900|8890|8899.3|8889.3|8900|8890|8898.5|8888.5|7
1629388110000|2021-08-19 15:48:30|8899.8|8889.8|8898.3|8888.3|8901|8891|8898.3|8888.3|12
1629388120000|2021-08-19 15:48:40|8898.5|8888.5|8898.5|8888.5|8899|8889|8897.3|8887.3|14
1629388130000|2021-08-19 15:48:50|8898.8|8888.8|8898.5|8888.5|8898.8|8888.8|8898|8888|8
1629388140000|2021-08-19 15:49:00|8898.8|8888.8|8898|8888|8898.8|8888.8|8897.8|8887.8|19
1629388150000|2021-08-19 15:49:10|8898.3|8888.3|8898.5|8888.5|8899.3|8889.3|8897.5|8887.5|6
1629388160000|2021-08-19 15:49:20|8899|8889|8900.5|8890.5|8900.5|8890.5|8898|8888|14
1629388170000|2021-08-19 15:49:30|8900.8|8890.8|8903|8893|8903|8893|8900.8|8890.8|11
1629388180000|2021-08-19 15:49:40|8902.8|8892.8|8901.8|8891.8|8903.8|8893.8|8901.5|8891.5|9
1629388190000|2021-08-19 15:49:50|8901.5|8891.5|8902.3|8892.3|8902.3|8892.3|8900.8|8890.8|11
1629388200000|2021-08-19 15:50:00|8902.5|8892.5|8903|8893|8903.5|8893.5|8902.5|8892.5|9
1629388210000|2021-08-19 15:50:10|8903.3|8893.3|8904|8894|8904.3|8894.3|8903.3|8893.3|6
1629388220000|2021-08-19 15:50:20|8903.8|8893.8|8904.3|8894.3|8904.3|8894.3|8903|8893|7
1629388230000|2021-08-19 15:50:30|8905.3|8895.3|8906|8896|8906.8|8896.8|8904.8|8894.8|14
1629388240000|2021-08-19 15:50:40|8906.3|8896.3|8906.8|8896.8|8907.5|8897.5|8906.3|8896.3|7
1629388250000|2021-08-19 15:50:50|8907|8897|8907|8897|8908|8898|8906.8|8896.8|10
1629388260000|2021-08-19 15:51:00|8906.8|8896.8|8906.5|8896.5|8907.5|8897.5|8905.5|8895.5|15
1629388270000|2021-08-19 15:51:10|8906.3|8896.3|8906|8896|8906.3|8896.3|8906|8896|2
1629388280000|2021-08-19 15:51:20|8905.8|8895.8|8903.3|8893.3|8905.8|8895.8|8903.3|8893.3|7
1629388290000|2021-08-19 15:51:30|8903|8893|8902.3|8892.3|8903|8893|8902.3|8892.3|2
1629388300000|2021-08-19 15:51:40|8902.5|8892.5|8903.8|8893.8|8903.8|8893.8|8902.3|8892.3|3
1629388310000|2021-08-19 15:51:50|8904|8894|8905.5|8895.5|8905.8|8895.8|8904|8894|5
1629388320000|2021-08-19 15:52:00|8905.8|8895.8|8907|8897|8907|8897|8905.5|8895.5|6
1629388340000|2021-08-19 15:52:20|8907.3|8897.3|8907.5|8897.5|8908|8898|8907.3|8897.3|7
1629388350000|2021-08-19 15:52:30|8906.8|8896.8|8903.8|8893.8|8906.8|8896.8|8902.8|8892.8|10
1629388360000|2021-08-19 15:52:40|8903.5|8893.5|8905.5|8895.5|8905.5|8895.5|8902.5|8892.5|7
1629388370000|2021-08-19 15:52:50|8906|8896|8907.3|8897.3|8907.3|8897.3|8905.8|8895.8|12
1629388380000|2021-08-19 15:53:00|8907|8897|8908|8898|8908|8898|8905.3|8895.3|18
1629388390000|2021-08-19 15:53:10|8908.3|8898.3|8908|8898|8908.3|8898.3|8907.8|8897.8|4
1629388400000|2021-08-19 15:53:20|8908.3|8898.3|8906.8|8896.8|8908.3|8898.3|8906.5|8896.5|5
1629388410000|2021-08-19 15:53:30|8907.3|8897.3|8908.8|8898.8|8908.8|8898.8|8906|8896|8
1629388420000|2021-08-19 15:53:40|8908.5|8898.5|8908.8|8898.8|8908.8|8898.8|8908.5|8898.5|4
1629388430000|2021-08-19 15:53:50|8908.5|8898.5|8908.8|8898.8|8909|8899|8908.3|8898.3|8
1629388440000|2021-08-19 15:54:00|8909|8899|8910.8|8900.8|8910.8|8900.8|8909|8899|5
1629388450000|2021-08-19 15:54:10|8910.5|8900.5|8910|8900|8910.8|8900.8|8909.5|8899.5|6
1629388460000|2021-08-19 15:54:20|8910.3|8900.3|8909.8|8899.8|8910.5|8900.5|8909.8|8899.8|4
1629388470000|2021-08-19 15:54:30|8909.3|8899.3|8909|8899|8909.3|8899.3|8908.8|8898.8|11
1629388480000|2021-08-19 15:54:40|8909.3|8899.3|8910|8900|8910.5|8900.5|8908.8|8898.8|13
1629388490000|2021-08-19 15:54:50|8909.8|8899.8|8909.3|8899.3|8909.8|8899.8|8909.3|8899.3|9
1629388500000|2021-08-19 15:55:00|8909|8899|8907.5|8897.5|8909.3|8899.3|8907.5|8897.5|6
1629388520000|2021-08-19 15:55:20|8907.8|8897.8|8909.3|8899.3|8910.3|8900.3|8907.8|8897.8|11
1629388530000|2021-08-19 15:55:30|8909|8899|8907|8897|8909|8899|8906.8|8896.8|13
1629388540000|2021-08-19 15:55:40|8908.5|8898.5|8907.5|8897.5|8908.5|8898.5|8907.5|8897.5|13
1629388550000|2021-08-19 15:55:50|8907.8|8897.8|8905.8|8895.8|8907.8|8897.8|8905.8|8895.8|9
1629388560000|2021-08-19 15:56:00|8905.5|8895.5|8906|8896|8907.5|8897.5|8905.5|8895.5|19
1629388570000|2021-08-19 15:56:10|8905.8|8895.8|8905.5|8895.5|8906|8896|8905.5|8895.5|14
1629388580000|2021-08-19 15:56:20|8905.8|8895.8|8907|8897|8907|8897|8905.8|8895.8|5
1629388600000|2021-08-19 15:56:40|8907.3|8897.3|8908|8898|8908.5|8898.5|8907.3|8897.3|5
1629388620000|2021-08-19 15:57:00|8908.3|8898.3|8909.3|8899.3|8909.3|8899.3|8908.3|8898.3|4
1629388630000|2021-08-19 15:57:10|8909|8899|8905.8|8895.8|8910|8900|8905.8|8895.8|14
1629388640000|2021-08-19 15:57:20|8905.5|8895.5|8904.3|8894.3|8905.5|8895.5|8904.3|8894.3|8
1629388650000|2021-08-19 15:57:30|8904.5|8894.5|8903.5|8893.5|8904.5|8894.5|8903.5|8893.5|10
1629388660000|2021-08-19 15:57:40|8903.8|8893.8|8904|8894|8904|8894|8903.3|8893.3|10
1629388670000|2021-08-19 15:57:50|8903.5|8893.5|8902.3|8892.3|8903.8|8893.8|8902.3|8892.3|3
1629388680000|2021-08-19 15:58:00|8902.5|8892.5|8902.3|8892.3|8904|8894|8902.3|8892.3|13
1629388690000|2021-08-19 15:58:10|8902.5|8892.5|8902.5|8892.5|8902.5|8892.5|8902.5|8892.5|1
1629388700000|2021-08-19 15:58:20|8902.3|8892.3|8900.5|8890.5|8902.3|8892.3|8900.5|8890.5|3
1629388710000|2021-08-19 15:58:30|8901|8891|8900|8890|8901|8891|8899.8|8889.8|9
1629388720000|2021-08-19 15:58:40|8900.3|8890.3|8900.8|8890.8|8901.8|8891.8|8899.8|8889.8|8
1629388730000|2021-08-19 15:58:50|8900.5|8890.5|8900.3|8890.3|8900.8|8890.8|8900.3|8890.3|4
1629388740000|2021-08-19 15:59:00|8900|8890|8899|8889|8900|8890|8898.8|8888.8|6
1629388750000|2021-08-19 15:59:10|8899.3|8889.3|8901.8|8891.8|8901.8|8891.8|8899|8889|14
1629388760000|2021-08-19 15:59:20|8902|8892|8901.8|8891.8|8902|8892|8900.5|8890.5|10
1629388770000|2021-08-19 15:59:30|8902|8892|8904.8|8894.8|8905|8895|8902|8892|19
1629388780000|2021-08-19 15:59:40|8905|8895|8905|8895|8905|8895|8905|8895|1
1629388790000|2021-08-19 15:59:50|8904.8|8894.8|8906.3|8896.3|8906.8|8896.8|8904.8|8894.8|8
1629388800000|2021-08-19 16:00:00|8906|8896|8907.5|8897.5|8907.5|8897.5|8904.5|8894.5|14
1629388810000|2021-08-19 16:00:10|8907.3|8897.3|8904|8894|8907.3|8897.3|8904|8894|13
1629388820000|2021-08-19 16:00:20|8903.8|8893.8|8904|8894|8904|8894|8902.8|8892.8|11
1629388830000|2021-08-19 16:00:30|8903.8|8893.8|8903|8893|8905.5|8895.5|8903|8893|17
1629388840000|2021-08-19 16:00:40|8902.8|8892.8|8903.3|8893.3|8904.3|8894.3|8902.5|8892.5|9
1629388850000|2021-08-19 16:00:50|8903|8893|8902.3|8892.3|8903|8893|8902|8892|6
1629388860000|2021-08-19 16:01:00|8902.5|8892.5|8902|8892|8902.8|8892.8|8902|8892|10
1629388870000|2021-08-19 16:01:10|8902.5|8892.5|8902.3|8892.3|8902.5|8892.5|8902.3|8892.3|2
1629388880000|2021-08-19 16:01:20|8902.5|8892.5|8902.3|8892.3|8902.5|8892.5|8902.3|8892.3|2
1629388890000|2021-08-19 16:01:30|8902|8892|8902|8892|8902|8892|8902|8892|1
1629388900000|2021-08-19 16:01:40|8902.3|8892.3|8903.3|8893.3|8903.3|8893.3|8902.3|8892.3|2
1629388910000|2021-08-19 16:01:50|8903.5|8893.5|8902.8|8892.8|8903.5|8893.5|8902.3|8892.3|6
1629388920000|2021-08-19 16:02:00|8902.5|8892.5|8902.5|8892.5|8903|8893|8902.5|8892.5|8
1629388930000|2021-08-19 16:02:10|8902.8|8892.8|8902.8|8892.8|8902.8|8892.8|8902|8892|6
1629388940000|2021-08-19 16:02:20|8903.3|8893.3|8902|8892|8903.3|8893.3|8902|8892|6
1629388950000|2021-08-19 16:02:30|8902.3|8892.3|8901|8891|8902.5|8892.5|8901|8891|6
1629388960000|2021-08-19 16:02:40|8901.3|8891.3|8901|8891|8902.3|8892.3|8901|8891|7
1629388970000|2021-08-19 16:02:50|8901.5|8891.5|8901.5|8891.5|8901.5|8891.5|8901.5|8891.5|1
1629388980000|2021-08-19 16:03:00|8901.3|8891.3|8899.8|8889.8|8901.3|8891.3|8899.8|8889.8|9
1629388990000|2021-08-19 16:03:10|8899.5|8889.5|8899.5|8889.5|8900.5|8890.5|8899|8889|6
1629389000000|2021-08-19 16:03:20|8899|8889|8899.3|8889.3|8899.5|8889.5|8899|8889|9
1629389010000|2021-08-19 16:03:30|8899|8889|8898.5|8888.5|8899|8889|8898.3|8888.3|7
1629389020000|2021-08-19 16:03:40|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|1
1629389030000|2021-08-19 16:03:50|8898.5|8888.5|8898|8888|8898.5|8888.5|8898|8888|5
1629389040000|2021-08-19 16:04:00|8898.3|8888.3|8898.3|8888.3|8898.5|8888.5|8897.3|8887.3|7
1629389050000|2021-08-19 16:04:10|8898|8888|8898|8888|8898|8888|8898|8888|1
1629389060000|2021-08-19 16:04:20|8897.8|8887.8|8897.5|8887.5|8897.8|8887.8|8897.5|8887.5|2
1629389070000|2021-08-19 16:04:30|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|8897.5|8887.5|3
1629389080000|2021-08-19 16:04:40|8898|8888|8898.3|8888.3|8898.3|8888.3|8897.5|8887.5|7
1629389090000|2021-08-19 16:04:50|8898|8888|8893.8|8883.8|8898|8888|8893.5|8883.5|10
1629389100000|2021-08-19 16:05:00|8893.5|8883.5|8897.8|8887.8|8897.8|8887.8|8893.5|8883.5|9
1629389110000|2021-08-19 16:05:10|8897|8887|8898|8888|8898|8888|8897|8887|7
1629389120000|2021-08-19 16:05:20|8898.5|8888.5|8896.3|8886.3|8899.3|8889.3|8896.3|8886.3|17
1629389130000|2021-08-19 16:05:30|8896.5|8886.5|8898|8888|8898.5|8888.5|8896.3|8886.3|9
1629389140000|2021-08-19 16:05:40|8897.5|8887.5|8896.5|8886.5|8898.3|8888.3|8896.5|8886.5|13
1629389150000|2021-08-19 16:05:50|8897|8887|8897.3|8887.3|8897.5|8887.5|8896.5|8886.5|15
1629389160000|2021-08-19 16:06:00|8897.5|8887.5|8897.3|8887.3|8897.5|8887.5|8897.3|8887.3|2
1629389170000|2021-08-19 16:06:10|8897|8887|8895|8885|8897|8887|8895|8885|7
1629389180000|2021-08-19 16:06:20|8895.3|8885.3|8895.8|8885.8|8895.8|8885.8|8895.3|8885.3|3
1629389190000|2021-08-19 16:06:30|8896|8886|8896.8|8886.8|8896.8|8886.8|8895.5|8885.5|7
1629389200000|2021-08-19 16:06:40|8897.3|8887.3|8896.8|8886.8|8897.3|8887.3|8896.8|8886.8|2
1629389210000|2021-08-19 16:06:50|8896.5|8886.5|8895.8|8885.8|8896.5|8886.5|8895.8|8885.8|6
1629389220000|2021-08-19 16:07:00|8896|8886|8895.8|8885.8|8896|8886|8895.5|8885.5|7
1629389230000|2021-08-19 16:07:10|8895.5|8885.5|8896|8886|8896|8886|8895.5|8885.5|2
1629389240000|2021-08-19 16:07:20|8896.3|8886.3|8895.8|8885.8|8896.3|8886.3|8895.5|8885.5|6
1629389250000|2021-08-19 16:07:30|8895.5|8885.5|8892.3|8882.3|8895.8|8885.8|8892.3|8882.3|13
1629389260000|2021-08-19 16:07:40|8892.5|8882.5|8890.5|8880.5|8892.5|8882.5|8890.3|8880.3|10
1629389270000|2021-08-19 16:07:50|8890.3|8880.3|8890.5|8880.5|8890.5|8880.5|8889.8|8879.8|9
1629389280000|2021-08-19 16:08:00|8890.3|8880.3|8890|8880|8890.5|8880.5|8889.8|8879.8|6
1629389290000|2021-08-19 16:08:10|8891.3|8881.3|8892.3|8882.3|8892.3|8882.3|8891.3|8881.3|7
1629389300000|2021-08-19 16:08:20|8892.5|8882.5|8896.3|8886.3|8896.3|8886.3|8892.5|8882.5|14
1629389310000|2021-08-19 16:08:30|8896.8|8886.8|8896.3|8886.3|8896.8|8886.8|8894.8|8884.8|5
1629389320000|2021-08-19 16:08:40|8896|8886|8896|8886|8896|8886|8896|8886|1
1629389330000|2021-08-19 16:08:50|8895.8|8885.8|8894|8884|8895.8|8885.8|8893.5|8883.5|10
1629389340000|2021-08-19 16:09:00|8893.8|8883.8|8893|8883|8893.8|8883.8|8893|8883|2
1629389350000|2021-08-19 16:09:10|8893.5|8883.5|8894|8884|8894.8|8884.8|8893.5|8883.5|5
1629389360000|2021-08-19 16:09:20|8894.3|8884.3|8895|8885|8895|8885|8894.3|8884.3|6
1629389370000|2021-08-19 16:09:30|8894.8|8884.8|8894|8884|8895|8885|8894|8884|5
1629389380000|2021-08-19 16:09:40|8893.5|8883.5|8892|8882|8893.5|8883.5|8891.3|8881.3|7
1629389390000|2021-08-19 16:09:50|8891.8|8881.8|8890.8|8880.8|8891.8|8881.8|8890.3|8880.3|10
1629389400000|2021-08-19 16:10:00|8890.5|8880.5|8890.5|8880.5|8890.8|8880.8|8890.3|8880.3|5
1629389410000|2021-08-19 16:10:10|8890.3|8880.3|8890|8880|8890.3|8880.3|8889.5|8879.5|8
1629389420000|2021-08-19 16:10:20|8889.8|8879.8|8890|8880|8890.3|8880.3|8889.5|8879.5|7
1629389430000|2021-08-19 16:10:30|8890.3|8880.3|8889.8|8879.8|8890.3|8880.3|8889.8|8879.8|5
1629389440000|2021-08-19 16:10:40|8890|8880|8891.3|8881.3|8892|8882|8890|8880|8
1629389450000|2021-08-19 16:10:50|8891|8881|8890|8880|8892|8882|8889.3|8879.3|11
1629389460000|2021-08-19 16:11:00|8889.8|8879.8|8890.5|8880.5|8890.8|8880.8|8889.8|8879.8|11
1629389470000|2021-08-19 16:11:10|8890.8|8880.8|8890.3|8880.3|8890.8|8880.8|8890.3|8880.3|3
1629389480000|2021-08-19 16:11:20|8890.8|8880.8|8892|8882|8892|8882|8890.8|8880.8|2
1629389490000|2021-08-19 16:11:30|8892.5|8882.5|8892|8882|8892.5|8882.5|8892|8882|3
1629389500000|2021-08-19 16:11:40|8891.8|8881.8|8890|8880|8891.8|8881.8|8890|8880|6
1629389510000|2021-08-19 16:11:50|8890.3|8880.3|8890|8880|8890.5|8880.5|8890|8880|4
1629389520000|2021-08-19 16:12:00|8890.3|8880.3|8890.3|8880.3|8890.8|8880.8|8890.3|8880.3|4
1629389530000|2021-08-19 16:12:10|8890|8880|8890.3|8880.3|8890.5|8880.5|8890|8880|4
1629389540000|2021-08-19 16:12:20|8890|8880|8890.8|8880.8|8890.8|8880.8|8890|8880|3
1629389550000|2021-08-19 16:12:30|8890.5|8880.5|8890.5|8880.5|8890.8|8880.8|8889|8879|9
1629389560000|2021-08-19 16:12:40|8890.3|8880.3|8890|8880|8890.5|8880.5|8890|8880|5
1629389570000|2021-08-19 16:12:50|8889.8|8879.8|8890|8880|8890|8880|8889.8|8879.8|2
1629389580000|2021-08-19 16:13:00|8889.5|8879.5|8889.3|8879.3|8889.5|8879.5|8888.5|8878.5|4
1629389590000|2021-08-19 16:13:10|8889|8879|8889|8879|8889|8879|8888.8|8878.8|3
1629389600000|2021-08-19 16:13:20|8888.8|8878.8|8886.5|8876.5|8889|8879|8886|8876|10
1629389610000|2021-08-19 16:13:30|8886.3|8876.3|8886.8|8876.8|8886.8|8876.8|8886.3|8876.3|9
1629389620000|2021-08-19 16:13:40|8887|8877|8887|8877|8887.8|8877.8|8887|8877|5
1629389630000|2021-08-19 16:13:50|8886.8|8876.8|8887|8877|8887.5|8877.5|8886.8|8876.8|7
1629389640000|2021-08-19 16:14:00|8887.5|8877.5|8887.3|8877.3|8887.5|8877.5|8886.5|8876.5|8
1629389650000|2021-08-19 16:14:10|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|8887.5|8877.5|1
1629389680000|2021-08-19 16:14:40|8887.3|8877.3|8887.5|8877.5|8887.5|8877.5|8886.5|8876.5|6
1629389690000|2021-08-19 16:14:50|8887.3|8877.3|8886.5|8876.5|8887.3|8877.3|8886.5|8876.5|4
1629389700000|2021-08-19 16:15:00|8886.8|8876.8|8887|8877|8887.3|8877.3|8886.8|8876.8|4
1629389710000|2021-08-19 16:15:10|8886.8|8876.8|8886.8|8876.8|8886.8|8876.8|8886.8|8876.8|1
1629389720000|2021-08-19 16:15:20|8886.5|8876.5|8885.8|8875.8|8886.8|8876.8|8885|8875|5
1629389730000|2021-08-19 16:15:30|8885.5|8875.5|8885.5|8875.5|8885.8|8875.8|8885|8875|10
1629389740000|2021-08-19 16:15:40|8885.8|8875.8|8885.8|8875.8|8885.8|8875.8|8885.3|8875.3|5
1629389750000|2021-08-19 16:15:50|8885.5|8875.5|8885.5|8875.5|8885.5|8875.5|8885.3|8875.3|7
1629389760000|2021-08-19 16:16:00|8885.3|8875.3|8885.3|8875.3|8885.5|8875.5|8885.3|8875.3|5
1629389770000|2021-08-19 16:16:10|8884.3|8874.3|8884.5|8874.5|8884.8|8874.8|8884.3|8874.3|4
1629389780000|2021-08-19 16:16:20|8884.3|8874.3|8884|8874|8884.5|8874.5|8884|8874|4
1629389790000|2021-08-19 16:16:30|8884.3|8874.3|8884|8874|8884.3|8874.3|8884|8874|2
1629389810000|2021-08-19 16:16:50|8884.3|8874.3|8884.3|8874.3|8884.8|8874.8|8884|8874|9
1629389820000|2021-08-19 16:17:00|8884|8874|8884|8874|8884|8874|8884|8874|1
1629389830000|2021-08-19 16:17:10|8884.5|8874.5|8884|8874|8884.5|8874.5|8884|8874|2
1629389840000|2021-08-19 16:17:20|8883.8|8873.8|8882.8|8872.8|8883.8|8873.8|8882.8|8872.8|2
1629389850000|2021-08-19 16:17:30|8883|8873|8883.5|8873.5|8883.5|8873.5|8883|8873|2
1629389870000|2021-08-19 16:17:50|8884|8874|8884.3|8874.3|8884.3|8874.3|8884|8874|2
1629389880000|2021-08-19 16:18:00|8884.5|8874.5|8884.5|8874.5|8885.3|8875.3|8884.3|8874.3|5
1629389900000|2021-08-19 16:18:20|8885.5|8875.5|8885.5|8875.5|8885.5|8875.5|8885.5|8875.5|1
1629389910000|2021-08-19 16:18:30|8885.3|8875.3|8884|8874|8885.3|8875.3|8884|8874|5
1629389920000|2021-08-19 16:18:40|8884.5|8874.5|8885|8875|8885|8875|8884.5|8874.5|2
1629389930000|2021-08-19 16:18:50|8885.3|8875.3|8885.5|8875.5|8885.5|8875.5|8885.3|8875.3|2
1629389940000|2021-08-19 16:19:00|8885.8|8875.8|8886.5|8876.5|8887.8|8877.8|8885.8|8875.8|7
1629389950000|2021-08-19 16:19:10|8886.8|8876.8|8886.5|8876.5|8887|8877|8886.5|8876.5|6
1629389960000|2021-08-19 16:19:20|8886.8|8876.8|8887|8877|8887|8877|8886.8|8876.8|4
1629389970000|2021-08-19 16:19:30|8886.8|8876.8|8885.5|8875.5|8886.8|8876.8|8885.5|8875.5|4
1629389980000|2021-08-19 16:19:40|8885.3|8875.3|8885.5|8875.5|8885.5|8875.5|8885|8875|4
1629389990000|2021-08-19 16:19:50|8885.3|8875.3|8884.8|8874.8|8885.3|8875.3|8884.8|8874.8|7
1629390000000|2021-08-19 16:20:00|8885|8875|8885.3|8875.3|8885.5|8875.5|8884.8|8874.8|8
1629390010000|2021-08-19 16:20:10|8885.5|8875.5|8886|8876|8886|8876|8885.5|8875.5|2
1629390020000|2021-08-19 16:20:20|8886.3|8876.3|8886|8876|8887|8877|8886|8876|5
1629390030000|2021-08-19 16:20:30|8886.5|8876.5|8886|8876|8887.5|8877.5|8886|8876|10
1629390040000|2021-08-19 16:20:40|8886.3|8876.3|8886.3|8876.3|8886.3|8876.3|8886.3|8876.3|1
1629390050000|2021-08-19 16:20:50|8886|8876|8886.5|8876.5|8886.5|8876.5|8886|8876|2
1629390060000|2021-08-19 16:21:00|8886.8|8876.8|8888|8878|8888.5|8878.5|8886.8|8876.8|6
1629390070000|2021-08-19 16:21:10|8887.8|8877.8|8887.5|8877.5|8887.8|8877.8|8887.5|8877.5|4
1629390080000|2021-08-19 16:21:20|8887.8|8877.8|8887.8|8877.8|8888|8878|8887.8|8877.8|3
1629390090000|2021-08-19 16:21:30|8887.5|8877.5|8886.8|8876.8|8887.5|8877.5|8886.8|8876.8|4
1629390100000|2021-08-19 16:21:40|8887|8877|8886.8|8876.8|8887|8877|8886.5|8876.5|4
1629390110000|2021-08-19 16:21:50|8887|8877|8886|8876|8887|8877|8886|8876|6
1629390120000|2021-08-19 16:22:00|8886.5|8876.5|8886.3|8876.3|8887|8877|8886.3|8876.3|6
1629390130000|2021-08-19 16:22:10|8886.8|8876.8|8886.8|8876.8|8887.8|8877.8|8886.8|8876.8|7
1629390140000|2021-08-19 16:22:20|8887|8877|8888|8878|8888|8878|8887|8877|3
1629390150000|2021-08-19 16:22:30|8887.3|8877.3|8886.8|8876.8|8887.3|8877.3|8886.8|8876.8|2
1629390160000|2021-08-19 16:22:40|8886.5|8876.5|8886.3|8876.3|8886.5|8876.5|8886|8876|4
1629390170000|2021-08-19 16:22:50|8886.5|8876.5|8886.3|8876.3|8886.5|8876.5|8886|8876|6
1629390180000|2021-08-19 16:23:00|8886.5|8876.5|8886.3|8876.3|8887.5|8877.5|8886.3|8876.3|7
1629390190000|2021-08-19 16:23:10|8885.3|8875.3|8884.3|8874.3|8885.3|8875.3|8884.3|8874.3|7
1629390200000|2021-08-19 16:23:20|8884|8874|8882.8|8872.8|8884|8874|8882.8|8872.8|3
1629390210000|2021-08-19 16:23:30|8883|8873|8881.3|8871.3|8883|8873|8881.3|8871.3|5
1629390220000|2021-08-19 16:23:40|8881.5|8871.5|8881.8|8871.8|8881.8|8871.8|8881.5|8871.5|2
1629390230000|2021-08-19 16:23:50|8882.3|8872.3|8881.5|8871.5|8882.3|8872.3|8881.5|8871.5|3
1629390240000|2021-08-19 16:24:00|8881.8|8871.8|8882.3|8872.3|8883.8|8873.8|8881.8|8871.8|13
1629390250000|2021-08-19 16:24:10|8882.8|8872.8|8882.8|8872.8|8882.8|8872.8|8882.3|8872.3|5
1629390260000|2021-08-19 16:24:20|8883.3|8873.3|8883.3|8873.3|8883.3|8873.3|8882.5|8872.5|7
1629390270000|2021-08-19 16:24:30|8883|8873|8882.3|8872.3|8883|8873|8882.3|8872.3|8
1629390280000|2021-08-19 16:24:40|8882.5|8872.5|8882.3|8872.3|8882.5|8872.5|8882.3|8872.3|2
1629390290000|2021-08-19 16:24:50|8882.5|8872.5|8884|8874|8884|8874|8882.3|8872.3|6
1629390300000|2021-08-19 16:25:00|8883.8|8873.8|8883.5|8873.5|8883.8|8873.8|8883.3|8873.3|3
1629390310000|2021-08-19 16:25:10|8883.8|8873.8|8883.8|8873.8|8884.3|8874.3|8883|8873|4
1629390320000|2021-08-19 16:25:20|8884.3|8874.3|8884|8874|8884.8|8874.8|8884|8874|4
1629390330000|2021-08-19 16:25:30|8883.8|8873.8|8883.5|8873.5|8883.8|8873.8|8883.5|8873.5|2
1629390340000|2021-08-19 16:25:40|8883.8|8873.8|8883.3|8873.3|8883.8|8873.8|8883|8873|9
1629390350000|2021-08-19 16:25:50|8883|8873|8883.3|8873.3|8883.5|8873.5|8882.8|8872.8|8
1629390360000|2021-08-19 16:26:00|8883|8873|8881.8|8871.8|8883|8873|8881.8|8871.8|6
1629390370000|2021-08-19 16:26:10|8881.3|8871.3|8880.5|8870.5|8881.3|8871.3|8880.5|8870.5|3
1629390380000|2021-08-19 16:26:20|8880.8|8870.8|8881|8871|8881|8871|8880.8|8870.8|4
1629390390000|2021-08-19 16:26:30|8880.8|8870.8|8880.8|8870.8|8880.8|8870.8|8880.8|8870.8|1
1629390400000|2021-08-19 16:26:40|8880.3|8870.3|8880.5|8870.5|8880.5|8870.5|8880.3|8870.3|2
1629390410000|2021-08-19 16:26:50|8880.8|8870.8|8880.5|8870.5|8880.8|8870.8|8880.5|8870.5|2
1629390430000|2021-08-19 16:27:10|8880.3|8870.3|8879|8869|8880.3|8870.3|8878.8|8868.8|3
1629390450000|2021-08-19 16:27:30|8879.3|8869.3|8879.3|8869.3|8880.8|8870.8|8878.3|8868.3|10
1629390460000|2021-08-19 16:27:40|8879|8869|8879|8869|8879|8869|8879|8869|1
1629390470000|2021-08-19 16:27:50|8879.3|8869.3|8879.3|8869.3|8879.3|8869.3|8879.3|8869.3|1
1629390480000|2021-08-19 16:28:00|8879.5|8869.5|8878.8|8868.8|8880.8|8870.8|8878.8|8868.8|8
1629390490000|2021-08-19 16:28:10|8878.3|8868.3|8880.8|8870.8|8880.8|8870.8|8877.5|8867.5|8
1629390500000|2021-08-19 16:28:20|8880.5|8870.5|8879.3|8869.3|8880.5|8870.5|8879.3|8869.3|6
1629390510000|2021-08-19 16:28:30|8879|8869|8879|8869|8879.8|8869.8|8878.8|8868.8|9
1629390520000|2021-08-19 16:28:40|8878.8|8868.8|8880|8870|8880|8870|8878.8|8868.8|5
1629390530000|2021-08-19 16:28:50|8879.5|8869.5|8879.3|8869.3|8879.5|8869.5|8879.3|8869.3|2
1629390540000|2021-08-19 16:29:00|8879.8|8869.8|8879.5|8869.5|8879.8|8869.8|8879.5|8869.5|2
1629390550000|2021-08-19 16:29:10|8879.3|8869.3|8878.8|8868.8|8879.8|8869.8|8878.8|8868.8|5
1629390570000|2021-08-19 16:29:30|8878.5|8868.5|8879.3|8869.3|8879.3|8869.3|8878.5|8868.5|7
1629390580000|2021-08-19 16:29:40|8879.8|8869.8|8881.3|8871.3|8882.5|8872.5|8879.8|8869.8|10
1629390590000|2021-08-19 16:29:50|8881.8|8871.8|8881.3|8871.3|8881.8|8871.8|8881.3|8871.3|2
1629390600000|2021-08-19 16:30:00|8881.8|8871.8|8883.3|8873.3|8883.3|8873.3|8881.8|8871.8|9
1629390610000|2021-08-19 16:30:10|8882.8|8872.8|8882|8872|8882.8|8872.8|8881.5|8871.5|6
1629390620000|2021-08-19 16:30:20|8881.8|8871.8|8881.3|8871.3|8881.8|8871.8|8881.3|8871.3|2
1629390630000|2021-08-19 16:30:30|8880.5|8870.5|8880.5|8870.5|8880.8|8870.8|8880|8870|6
1629390640000|2021-08-19 16:30:40|8880.8|8870.8|8882.5|8872.5|8883.3|8873.3|8880.8|8870.8|18
1629390650000|2021-08-19 16:30:50|8881.8|8871.8|8881.5|8871.5|8882|8872|8881.5|8871.5|4
1629390660000|2021-08-19 16:31:00|8881.3|8871.3|8880.8|8870.8|8881.3|8871.3|8880.8|8870.8|6
1629390670000|2021-08-19 16:31:10|8880.5|8870.5|8881.3|8871.3|8881.3|8871.3|8880.5|8870.5|4
1629390680000|2021-08-19 16:31:20|8881.5|8871.5|8881|8871|8881.8|8871.8|8881|8871|4
1629390690000|2021-08-19 16:31:30|8880.8|8870.8|8878.8|8868.8|8880.8|8870.8|8878.8|8868.8|8
1629390700000|2021-08-19 16:31:40|8879|8869|8879|8869|8879|8869|8879|8869|1
1629390710000|2021-08-19 16:31:50|8879.5|8869.5|8877|8867|8879.5|8869.5|8876.8|8866.8|11
1629390720000|2021-08-19 16:32:00|8876.8|8866.8|8876.3|8866.3|8877.3|8867.3|8876.3|8866.3|9
1629390730000|2021-08-19 16:32:10|8876|8866|8879.3|8869.3|8879.3|8869.3|8876|8866|13
1629390740000|2021-08-19 16:32:20|8879.5|8869.5|8881.3|8871.3|8881.5|8871.5|8879.3|8869.3|9
1629390750000|2021-08-19 16:32:30|8881.5|8871.5|8880.8|8870.8|8882|8872|8880.3|8870.3|9
1629390760000|2021-08-19 16:32:40|8880.3|8870.3|8880.3|8870.3|8880.8|8870.8|8880.3|8870.3|4
1629390770000|2021-08-19 16:32:50|8880.8|8870.8|8880|8870|8880.8|8870.8|8879.3|8869.3|8
1629390780000|2021-08-19 16:33:00|8880.3|8870.3|8879.5|8869.5|8880.5|8870.5|8879.5|8869.5|11
1629390790000|2021-08-19 16:33:10|8880|8870|8879.5|8869.5|8880|8870|8879.5|8869.5|2
1629390800000|2021-08-19 16:33:20|8879|8869|8879|8869|8879|8869|8879|8869|1
1629390810000|2021-08-19 16:33:30|8879.3|8869.3|8880.5|8870.5|8881|8871|8879.3|8869.3|6
1629390820000|2021-08-19 16:33:40|8880|8870|8880.8|8870.8|8880.8|8870.8|8879|8869|9
1629390830000|2021-08-19 16:33:50|8881|8871|8881.5|8871.5|8881.5|8871.5|8881|8871|2
1629390840000|2021-08-19 16:34:00|8881.3|8871.3|8880.5|8870.5|8881.3|8871.3|8880.5|8870.5|2
1629390850000|2021-08-19 16:34:10|8880.3|8870.3|8880.5|8870.5|8880.5|8870.5|8880|8870|3
1629390870000|2021-08-19 16:34:30|8880.3|8870.3|8879.5|8869.5|8880.3|8870.3|8879.5|8869.5|2
1629390880000|2021-08-19 16:34:40|8879.8|8869.8|8880.5|8870.5|8881|8871|8879.8|8869.8|6
1629390890000|2021-08-19 16:34:50|8880.8|8870.8|8882.5|8872.5|8883|8873|8880.8|8870.8|6
1629390910000|2021-08-19 16:35:10|8882.3|8872.3|8882.8|8872.8|8882.8|8872.8|8882.3|8872.3|2
1629390930000|2021-08-19 16:35:30|8883|8873|8883|8873|8883|8873|8883|8873|1
1629390940000|2021-08-19 16:35:40|8882.8|8872.8|8882|8872|8883.5|8873.5|8882|8872|10
1629390950000|2021-08-19 16:35:50|8882.3|8872.3|8882.5|8872.5|8882.5|8872.5|8882|8872|6
1629390960000|2021-08-19 16:36:00|8882.8|8872.8|8882.5|8872.5|8882.8|8872.8|8882.5|8872.5|2
1629390970000|2021-08-19 16:36:10|8882.3|8872.3|8882|8872|8882.3|8872.3|8882|8872|2
1629390980000|2021-08-19 16:36:20|8882.3|8872.3|8882.8|8872.8|8882.8|8872.8|8882.3|8872.3|3
1629391000000|2021-08-19 16:36:40|8883|8873|8884.3|8874.3|8884.3|8874.3|8883|8873|6
1629391020000|2021-08-19 16:37:00|8884|8874|8884|8874|8884|8874|8884|8874|1
1629391030000|2021-08-19 16:37:10|8884.3|8874.3|8883.5|8873.5|8884.3|8874.3|8883.3|8873.3|4
1629391040000|2021-08-19 16:37:20|8883.8|8873.8|8884|8874|8884|8874|8883|8873|5
1629391050000|2021-08-19 16:37:30|8883.8|8873.8|8883.5|8873.5|8883.8|8873.8|8883.5|8873.5|2
1629391060000|2021-08-19 16:37:40|8884.5|8874.5|8884.5|8874.5|8884.8|8874.8|8884|8874|8
1629391070000|2021-08-19 16:37:50|8883.5|8873.5|8883.3|8873.3|8884|8874|8883.3|8873.3|7
1629391080000|2021-08-19 16:38:00|8882.8|8872.8|8884|8874|8884|8874|8882|8872|7
1629391090000|2021-08-19 16:38:10|8884.3|8874.3|8885.3|8875.3|8885.3|8875.3|8883.8|8873.8|8
1629391100000|2021-08-19 16:38:20|8885.5|8875.5|8887.3|8877.3|8887.3|8877.3|8885.5|8875.5|8
1629391110000|2021-08-19 16:38:30|8887|8877|8887|8877|8887|8877|8886|8876|6
1629391120000|2021-08-19 16:38:40|8887.3|8877.3|8889|8879|8889|8879|8887.3|8877.3|10
1629391130000|2021-08-19 16:38:50|8888.8|8878.8|8888.5|8878.5|8889.5|8879.5|8888|8878|15
1629391140000|2021-08-19 16:39:00|8888.3|8878.3|8888|8878|8888.3|8878.3|8887|8877|11
1629391150000|2021-08-19 16:39:10|8887.5|8877.5|8886.8|8876.8|8887.5|8877.5|8886.8|8876.8|4
1629391160000|2021-08-19 16:39:20|8887|8877|8888.5|8878.5|8888.5|8878.5|8887|8877|4
1629391170000|2021-08-19 16:39:30|8888.8|8878.8|8889|8879|8889|8879|8888.8|8878.8|2
1629391180000|2021-08-19 16:39:40|8888.8|8878.8|8889|8879|8889|8879|8888.8|8878.8|2
1629391190000|2021-08-19 16:39:50|8888.8|8878.8|8888.8|8878.8|8889|8879|8888.8|8878.8|5
1629391200000|2021-08-19 16:40:00|8889|8879|8887|8877|8889|8879|8887|8877|5
1629391210000|2021-08-19 16:40:10|8886.5|8876.5|8885.8|8875.8|8886.5|8876.5|8885.8|8875.8|4
1629391220000|2021-08-19 16:40:20|8886|8876|8885.5|8875.5|8886.5|8876.5|8885.5|8875.5|7
1629391230000|2021-08-19 16:40:30|8885|8875|8884.5|8874.5|8886|8876|8884.3|8874.3|7
1629391250000|2021-08-19 16:40:50|8884.8|8874.8|8884.5|8874.5|8884.8|8874.8|8884.5|8874.5|2
1629391260000|2021-08-19 16:41:00|8884.3|8874.3|8887.8|8877.8|8888.3|8878.3|8884.3|8874.3|7
1629391270000|2021-08-19 16:41:10|8888|8878|8888.3|8878.3|8888.5|8878.5|8886.5|8876.5|8
1629391280000|2021-08-19 16:41:20|8888.5|8878.5|8888.5|8878.5|8888.8|8878.8|8888|8878|8
1629391290000|2021-08-19 16:41:30|8888.3|8878.3|8888.3|8878.3|8888.5|8878.5|8888.3|8878.3|5
1629391300000|2021-08-19 16:41:40|8888.5|8878.5|8889.5|8879.5|8889.5|8879.5|8888.5|8878.5|6
1629391310000|2021-08-19 16:41:50|8889.8|8879.8|8890.3|8880.3|8890.8|8880.8|8889|8879|8
1629391320000|2021-08-19 16:42:00|8890|8880|8889.5|8879.5|8891.3|8881.3|8889.5|8879.5|10
1629391330000|2021-08-19 16:42:10|8889.8|8879.8|8889.5|8879.5|8890|8880|8888.5|8878.5|10
1629391340000|2021-08-19 16:42:20|8889.3|8879.3|8888.8|8878.8|8889.3|8879.3|8888.8|8878.8|3
1629391350000|2021-08-19 16:42:30|8888.5|8878.5|8888|8878|8888.5|8878.5|8886.5|8876.5|12
1629391360000|2021-08-19 16:42:40|8887.8|8877.8|8887.3|8877.3|8887.8|8877.8|8887.3|8877.3|4
1629391370000|2021-08-19 16:42:50|8887|8877|8887.3|8877.3|8887.5|8877.5|8886.5|8876.5|6
1629391380000|2021-08-19 16:43:00|8887|8877|8886.3|8876.3|8887|8877|8884.3|8874.3|11
1629391390000|2021-08-19 16:43:10|8886|8876|8884.5|8874.5|8886|8876|8884.5|8874.5|2
1629391400000|2021-08-19 16:43:20|8885|8875|8886.5|8876.5|8886.5|8876.5|8885|8875|3
1629391410000|2021-08-19 16:43:30|8886.3|8876.3|8886|8876|8886.3|8876.3|8885.3|8875.3|4
1629391420000|2021-08-19 16:43:40|8886.5|8876.5|8888|8878|8888|8878|8886|8876|7
1629391430000|2021-08-19 16:43:50|8888.3|8878.3|8887.3|8877.3|8888.3|8878.3|8887.3|8877.3|3
1629391440000|2021-08-19 16:44:00|8887|8877|8887|8877|8887|8877|8887|8877|1
1629391450000|2021-08-19 16:44:10|8886.5|8876.5|8887.5|8877.5|8887.8|8877.8|8886.5|8876.5|6
1629391460000|2021-08-19 16:44:20|8887.8|8877.8|8887.5|8877.5|8888.5|8878.5|8887|8877|5
1629391470000|2021-08-19 16:44:30|8887.8|8877.8|8887.5|8877.5|8888|8878|8887.5|8877.5|3
1629391480000|2021-08-19 16:44:40|8887.8|8877.8|8886|8876|8887.8|8877.8|8886|8876|6
1629391490000|2021-08-19 16:44:50|8885.5|8875.5|8885.8|8875.8|8885.8|8875.8|8885.5|8875.5|4
1629391500000|2021-08-19 16:45:00|8886.3|8876.3|8886.3|8876.3|8886.5|8876.5|8885.8|8875.8|7
1629391510000|2021-08-19 16:45:10|8886.5|8876.5|8886|8876|8886.8|8876.8|8886|8876|11
1629391520000|2021-08-19 16:45:20|8885.3|8875.3|8887.3|8877.3|8887.3|8877.3|8885.3|8875.3|5
1629391540000|2021-08-19 16:45:40|8887|8877|8886.5|8876.5|8887|8877|8886.5|8876.5|3
1629391550000|2021-08-19 16:45:50|8886|8876|8885.5|8875.5|8886|8876|8885.5|8875.5|4
1629391560000|2021-08-19 16:46:00|8885.3|8875.3|8887.3|8877.3|8887.8|8877.8|8885.3|8875.3|8
1629391590000|2021-08-19 16:46:30|8887.5|8877.5|8888|8878|8888|8878|8887.5|8877.5|2
1629391600000|2021-08-19 16:46:40|8888.3|8878.3|8888.5|8878.5|8889|8879|8888.3|8878.3|8
1629391610000|2021-08-19 16:46:50|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|8888.3|8878.3|1
1629391620000|2021-08-19 16:47:00|8888.8|8878.8|8888.5|8878.5|8888.8|8878.8|8888.5|8878.5|2
1629391630000|2021-08-19 16:47:10|8888.3|8878.3|8887|8877|8888.3|8878.3|8887|8877|3
1629391650000|2021-08-19 16:47:30|8887.5|8877.5|8891|8881|8891|8881|8887.5|8877.5|7
1629391660000|2021-08-19 16:47:40|8890.3|8880.3|8890.3|8880.3|8890.8|8880.8|8890.3|8880.3|3
1629391670000|2021-08-19 16:47:50|8890|8880|8890.5|8880.5|8890.5|8880.5|8889.8|8879.8|4
1629391680000|2021-08-19 16:48:00|8890.3|8880.3|8890.3|8880.3|8890.3|8880.3|8890.3|8880.3|1
1629391690000|2021-08-19 16:48:10|8890.5|8880.5|8890.8|8880.8|8891.3|8881.3|8890.5|8880.5|4
1629391700000|2021-08-19 16:48:20|8892|8882|8892.3|8882.3|8892.3|8882.3|8891.5|8881.5|5
1629391710000|2021-08-19 16:48:30|8892|8882|8892.8|8882.8|8893.8|8883.8|8892|8882|11
1629391730000|2021-08-19 16:48:50|8893|8883|8893.5|8883.5|8893.5|8883.5|8892.8|8882.8|3
1629391740000|2021-08-19 16:49:00|8893.8|8883.8|8893.3|8883.3|8894.3|8884.3|8892.5|8882.5|11
1629391750000|2021-08-19 16:49:10|8893.5|8883.5|8894|8884|8894|8884|8893.5|8883.5|2
1629391760000|2021-08-19 16:49:20|8893.5|8883.5|8894|8884|8894|8884|8893.3|8883.3|3
1629391770000|2021-08-19 16:49:30|8894.3|8884.3|8894|8884|8894.3|8884.3|8894|8884|2
1629391790000|2021-08-19 16:49:50|8894.3|8884.3|8893.8|8883.8|8894.3|8884.3|8893.8|8883.8|2
1629391800000|2021-08-19 16:50:00|8894.3|8884.3|8897.5|8887.5|8898|8888|8894.3|8884.3|17
1629391810000|2021-08-19 16:50:10|8898|8888|8896|8886|8898|8888|8896|8886|6
1629391820000|2021-08-19 16:50:20|8896.5|8886.5|8897.3|8887.3|8897.5|8887.5|8896.5|8886.5|4
1629391830000|2021-08-19 16:50:30|8897.5|8887.5|8897.5|8887.5|8898|8888|8897.5|8887.5|3
1629391850000|2021-08-19 16:50:50|8897|8887|8896.3|8886.3|8897|8887|8896.3|8886.3|2
1629391860000|2021-08-19 16:51:00|8895.8|8885.8|8896.5|8886.5|8896.5|8886.5|8895.8|8885.8|4
1629391870000|2021-08-19 16:51:10|8896.3|8886.3|8896.5|8886.5|8896.5|8886.5|8895.8|8885.8|6
1629391880000|2021-08-19 16:51:20|8896.3|8886.3|8896.5|8886.5|8896.5|8886.5|8896.3|8886.3|2
1629391890000|2021-08-19 16:51:30|8896.3|8886.3|8896.3|8886.3|8896.3|8886.3|8896.3|8886.3|1
1629391900000|2021-08-19 16:51:40|8895.8|8885.8|8894.8|8884.8|8895.8|8885.8|8893.3|8883.3|11
1629391910000|2021-08-19 16:51:50|8894.5|8884.5|8895.3|8885.3|8895.3|8885.3|8894|8884|8
1629391920000|2021-08-19 16:52:00|8895.5|8885.5|8895.5|8885.5|8895.5|8885.5|8895.5|8885.5|1
1629391930000|2021-08-19 16:52:10|8896|8886|8897.3|8887.3|8897.5|8887.5|8895.3|8885.3|13
1629391940000|2021-08-19 16:52:20|8897|8887|8897.3|8887.3|8897.8|8887.8|8896.8|8886.8|8
1629391950000|2021-08-19 16:52:30|8897.8|8887.8|8896.5|8886.5|8897.8|8887.8|8896.5|8886.5|6
1629391960000|2021-08-19 16:52:40|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|8897.8|8887.8|1
1629391970000|2021-08-19 16:52:50|8897|8887|8897|8887|8897|8887|8896.8|8886.8|3
1629391980000|2021-08-19 16:53:00|8897.3|8887.3|8897.3|8887.3|8897.8|8887.8|8897.3|8887.3|5
1629391990000|2021-08-19 16:53:10|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8896.8|8886.8|9
1629392000000|2021-08-19 16:53:20|8897.8|8887.8|8897.3|8887.3|8897.8|8887.8|8897.3|8887.3|2
1629392010000|2021-08-19 16:53:30|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|8897.5|8887.5|1
1629392020000|2021-08-19 16:53:40|8897.3|8887.3|8896.3|8886.3|8897.3|8887.3|8896|8886|4
1629392030000|2021-08-19 16:53:50|8896|8886|8895|8885|8896|8886|8895|8885|8
1629392040000|2021-08-19 16:54:00|8895.3|8885.3|8897.3|8887.3|8897.3|8887.3|8895|8885|7
1629392070000|2021-08-19 16:54:30|8897.5|8887.5|8897.3|8887.3|8898|8888|8897.3|8887.3|6
1629392080000|2021-08-19 16:54:40|8897.8|8887.8|8897.3|8887.3|8897.8|8887.8|8897.3|8887.3|5
1629392090000|2021-08-19 16:54:50|8897.8|8887.8|8897.3|8887.3|8897.8|8887.8|8897.3|8887.3|2
1629392100000|2021-08-19 16:55:00|8897|8887|8897.6|8887.6|8897.6|8887.6|8897|8887|4
1629392110000|2021-08-19 16:55:10|8897.4|8887.4|8897.1|8887.1|8897.4|8887.4|8897.1|8887.1|2
1629392120000|2021-08-19 16:55:20|8897.6|8887.6|8896.1|8886.1|8897.6|8887.6|8896.1|8886.1|7
1629392130000|2021-08-19 16:55:30|8895.4|8885.4|8895.4|8885.4|8895.4|8885.4|8895.1|8885.1|3
1629392150000|2021-08-19 16:55:50|8895.6|8885.6|8895.6|8885.6|8895.6|8885.6|8895.6|8885.6|1
1629392160000|2021-08-19 16:56:00|8895.1|8885.1|8893.9|8883.9|8895.1|8885.1|8893.6|8883.6|6
1629392170000|2021-08-19 16:56:10|8894.1|8884.1|8894.6|8884.6|8894.6|8884.6|8894.1|8884.1|5
1629392180000|2021-08-19 16:56:20|8895.1|8885.1|8895.1|8885.1|8895.6|8885.6|8895.1|8885.1|3
1629392190000|2021-08-19 16:56:30|8894.9|8884.9|8894.4|8884.4|8894.9|8884.9|8894.4|8884.4|2
1629392200000|2021-08-19 16:56:40|8894.6|8884.6|8895.1|8885.1|8895.6|8885.6|8894.6|8884.6|8
1629392210000|2021-08-19 16:56:50|8895.9|8885.9|8895.9|8885.9|8895.9|8885.9|8895.9|8885.9|1
1629392220000|2021-08-19 16:57:00|8895.6|8885.6|8894.9|8884.9|8895.6|8885.6|8893.6|8883.6|5
1629392230000|2021-08-19 16:57:10|8894.6|8884.6|8894.9|8884.9|8894.9|8884.9|8894.1|8884.1|4
1629392240000|2021-08-19 16:57:20|8895.4|8885.4|8894.4|8884.4|8895.4|8885.4|8894.4|8884.4|4
1629392250000|2021-08-19 16:57:30|8893.1|8883.1|8894.1|8884.1|8894.1|8884.1|8893.1|8883.1|2
1629392260000|2021-08-19 16:57:40|8893.9|8883.9|8895.4|8885.4|8895.6|8885.6|8893.1|8883.1|11
1629392270000|2021-08-19 16:57:50|8895.6|8885.6|8896.1|8886.1|8896.1|8886.1|8895.6|8885.6|2
1629392280000|2021-08-19 16:58:00|8895.9|8885.9|8895.4|8885.4|8895.9|8885.9|8894.9|8884.9|3
1629392290000|2021-08-19 16:58:10|8895.6|8885.6|8895.6|8885.6|8895.6|8885.6|8895.6|8885.6|1
1629392300000|2021-08-19 16:58:20|8895.9|8885.9|8897.9|8887.9|8897.9|8887.9|8895.9|8885.9|5
1629392310000|2021-08-19 16:58:30|8898.4|8888.4|8899.6|8889.6|8899.6|8889.6|8898.4|8888.4|5
1629392320000|2021-08-19 16:58:40|8900.4|8890.4|8899.9|8889.9|8900.6|8890.6|8899.9|8889.9|5
1629392330000|2021-08-19 16:58:50|8899.6|8889.6|8898.9|8888.9|8899.9|8889.9|8898.6|8888.6|6
1629392340000|2021-08-19 16:59:00|8900.4|8890.4|8898.1|8888.1|8900.4|8890.4|8897.6|8887.6|18
1629392350000|2021-08-19 16:59:10|8897.4|8887.4|8896.6|8886.6|8898.1|8888.1|8896.1|8886.1|11
1629392360000|2021-08-19 16:59:20|8897.1|8887.1|8897.9|8887.9|8897.9|8887.9|8896.9|8886.9|8
1629417720000|2021-08-20 00:02:00|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|8898.8|8888.8|1
1629417810000|2021-08-20 00:03:30|8900|8890|8901.6|8891.6|8901.6|8891.6|8900|8890|2
1629417820000|2021-08-20 00:03:40|8901.8|8891.8|8902.5|8892.5|8902.5|8892.5|8901.8|8891.8|3
1629417830000|2021-08-20 00:03:50|8903|8893|8903.3|8893.3|8903.3|8893.3|8903|8893|2
1629417840000|2021-08-20 00:04:00|8904.3|8894.3|8905.3|8895.3|8905.3|8895.3|8904.3|8894.3|3
1629417850000|2021-08-20 00:04:10|8906.4|8896.4|8906.4|8896.4|8906.4|8896.4|8906.4|8896.4|1
1629417870000|2021-08-20 00:04:30|8906.9|8896.9|8906.9|8896.9|8906.9|8896.9|8906.9|8896.9|1
1629417880000|2021-08-20 00:04:40|8907.6|8897.6|8909|8899|8909|8899|8907.6|8897.6|4
1629417890000|2021-08-20 00:04:50|8908.6|8898.6|8908.5|8898.5|8908.6|8898.6|8908.5|8898.5|2
1629417910000|2021-08-20 00:05:10|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|8908.3|8898.3|1
1629417920000|2021-08-20 00:05:20|8908|8898|8908|8898|8908|8898|8908|8898|1
1629417970000|2021-08-20 00:06:10|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|8908.8|8898.8|1
1629418010000|2021-08-20 00:06:50|8909.1|8899.1|8909.4|8899.4|8909.4|8899.4|8909.1|8899.1|2
1629418060000|2021-08-20 00:07:40|8910.3|8900.3|8911|8901|8911|8901|8910.3|8900.3|3
1629418070000|2021-08-20 00:07:50|8912.1|8902.1|8912.1|8902.1|8912.1|8902.1|8912.1|8902.1|1
1629418120000|2021-08-20 00:08:40|8912|8902|8912|8902|8912|8902|8912|8902|1
1629418160000|2021-08-20 00:09:20|8912.9|8902.9|8913.3|8903.3|8913.3|8903.3|8912.9|8902.9|2
1629418180000|2021-08-20 00:09:40|8913.4|8903.4|8913.4|8903.4|8913.4|8903.4|8913.4|8903.4|1
1629418240000|2021-08-20 00:10:40|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|1
1629418340000|2021-08-20 00:12:20|8913.5|8903.5|8913.5|8903.5|8913.5|8903.5|8913.5|8903.5|1
1629418370000|2021-08-20 00:12:50|8913.9|8903.9|8913.9|8903.9|8913.9|8903.9|8913.9|8903.9|1
1629418400000|2021-08-20 00:13:20|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|1
1629418420000|2021-08-20 00:13:40|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|8914.8|8904.8|1
1629418440000|2021-08-20 00:14:00|8915.6|8905.6|8916.5|8906.5|8916.9|8906.9|8915.6|8905.6|4
1629418450000|2021-08-20 00:14:10|8917.4|8907.4|8917.4|8907.4|8917.4|8907.4|8917.4|8907.4|1
1629418460000|2021-08-20 00:14:20|8917.5|8907.5|8917.5|8907.5|8917.5|8907.5|8917.5|8907.5|1
1629418470000|2021-08-20 00:14:30|8917.9|8907.9|8918.6|8908.6|8918.8|8908.8|8917.9|8907.9|3
1629418480000|2021-08-20 00:14:40|8919.8|8909.8|8921.5|8911.5|8921.5|8911.5|8919.8|8909.8|3
1629418490000|2021-08-20 00:14:50|8921.8|8911.8|8922.5|8912.5|8922.5|8912.5|8921.8|8911.8|2
1629418500000|2021-08-20 00:15:00|8922.3|8912.3|8922.3|8912.3|8922.3|8912.3|8922.3|8912.3|1
1629418510000|2021-08-20 00:15:10|8922.5|8912.5|8922.3|8912.3|8922.5|8912.5|8922.3|8912.3|2
1629418550000|2021-08-20 00:15:50|8921.9|8911.9|8918.9|8908.9|8921.9|8911.9|8918.9|8908.9|3
1629418560000|2021-08-20 00:16:00|8919|8909|8919|8909|8919|8909|8919|8909|1
1629418570000|2021-08-20 00:16:10|8917.8|8907.8|8917|8907|8917.8|8907.8|8917|8907|2
1629418590000|2021-08-20 00:16:30|8916.3|8906.3|8913.5|8903.5|8916.3|8906.3|8913.5|8903.5|4
1629418620000|2021-08-20 00:17:00|8913.6|8903.6|8913.6|8903.6|8913.6|8903.6|8913.6|8903.6|1
1629418650000|2021-08-20 00:17:30|8913.1|8903.1|8913.4|8903.4|8913.8|8903.8|8913|8903|4
1629418670000|2021-08-20 00:17:50|8913|8903|8913|8903|8913|8903|8913|8903|1
1629418710000|2021-08-20 00:18:30|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|8913.3|8903.3|1
1629418720000|2021-08-20 00:18:40|8913.1|8903.1|8913.4|8903.4|8913.4|8903.4|8913.1|8903.1|2
1629418730000|2021-08-20 00:18:50|8913.1|8903.1|8913.1|8903.1|8913.4|8903.4|8913.1|8903.1|3
1629418740000|2021-08-20 00:19:00|8913.5|8903.5|8915.8|8905.8|8915.8|8905.8|8913.1|8903.1|6
1629418760000|2021-08-20 00:19:20|8915.4|8905.4|8915.3|8905.3|8915.4|8905.4|8915.3|8905.3|2
1629418770000|2021-08-20 00:19:30|8915.9|8905.9|8915.9|8905.9|8915.9|8905.9|8915.9|8905.9|1
1629418790000|2021-08-20 00:19:50|8916.3|8906.3|8916.3|8906.3|8916.5|8906.5|8916.3|8906.3|3
1629418810000|2021-08-20 00:20:10|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|1
1629418820000|2021-08-20 00:20:20|8916.3|8906.3|8917.1|8907.1|8917.1|8907.1|8916.3|8906.3|2
1629418830000|2021-08-20 00:20:30|8916.3|8906.3|8915.9|8905.9|8916.3|8906.3|8915.9|8905.9|2
1629418850000|2021-08-20 00:20:50|8915|8905|8915.1|8905.1|8915.1|8905.1|8915|8905|2
1629418860000|2021-08-20 00:21:00|8915|8905|8915.1|8905.1|8915.1|8905.1|8915|8905|2
1629418870000|2021-08-20 00:21:10|8914.9|8904.9|8914.9|8904.9|8914.9|8904.9|8914.9|8904.9|1
1629418890000|2021-08-20 00:21:30|8915.1|8905.1|8915.1|8905.1|8915.1|8905.1|8915.1|8905.1|1
1629418930000|2021-08-20 00:22:10|8915|8905|8915.4|8905.4|8915.5|8905.5|8915|8905|7
1629418940000|2021-08-20 00:22:20|8915.5|8905.5|8915.3|8905.3|8915.8|8905.8|8915.3|8905.3|3
1629418960000|2021-08-20 00:22:40|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|8915.5|8905.5|1
1629418970000|2021-08-20 00:22:50|8915.9|8905.9|8916|8906|8916|8906|8915.9|8905.9|2
1629419050000|2021-08-20 00:24:10|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|1
1629419060000|2021-08-20 00:24:20|8916.9|8906.9|8919.5|8909.5|8919.5|8909.5|8916.9|8906.9|3
1629419080000|2021-08-20 00:24:40|8920|8910|8920.5|8910.5|8920.5|8910.5|8920|8910|3
1629419090000|2021-08-20 00:24:50|8921|8911|8921|8911|8921|8911|8921|8911|1
1629419100000|2021-08-20 00:25:00|8921.4|8911.4|8923.5|8913.5|8923.5|8913.5|8921.4|8911.4|3
1629419110000|2021-08-20 00:25:10|8923|8913|8921.9|8911.9|8923|8913|8921.9|8911.9|2
1629419160000|2021-08-20 00:26:00|8921.5|8911.5|8921.5|8911.5|8921.5|8911.5|8921.5|8911.5|1
1629419210000|2021-08-20 00:26:50|8921.4|8911.4|8920.1|8910.1|8921.4|8911.4|8920.1|8910.1|3
1629419230000|2021-08-20 00:27:10|8920.4|8910.4|8920.1|8910.1|8920.4|8910.4|8920.1|8910.1|2
1629419260000|2021-08-20 00:27:40|8919.3|8909.3|8918.5|8908.5|8919.3|8909.3|8918.5|8908.5|2
1629419290000|2021-08-20 00:28:10|8918.3|8908.3|8918.3|8908.3|8918.3|8908.3|8918.3|8908.3|1
1629419320000|2021-08-20 00:28:40|8917.9|8907.9|8917.9|8907.9|8917.9|8907.9|8917.9|8907.9|1
1629419330000|2021-08-20 00:28:50|8917|8907|8917.3|8907.3|8917.3|8907.3|8917|8907|2
1629419340000|2021-08-20 00:29:00|8916.8|8906.8|8916.8|8906.8|8916.8|8906.8|8916.8|8906.8|1
1629419370000|2021-08-20 00:29:30|8917.4|8907.4|8919.5|8909.5|8919.5|8909.5|8917.4|8907.4|2
1629419380000|2021-08-20 00:29:40|8919.8|8909.8|8920.1|8910.1|8920.1|8910.1|8919.8|8909.8|2
1629419390000|2021-08-20 00:29:50|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|1
1629419430000|2021-08-20 00:30:30|8920.6|8910.6|8924|8914|8924|8914|8920.6|8910.6|6
1629419440000|2021-08-20 00:30:40|8924.3|8914.3|8924.6|8914.6|8924.6|8914.6|8924.1|8914.1|4
1629419450000|2021-08-20 00:30:50|8925.3|8915.3|8924.5|8914.5|8925.3|8915.3|8924.5|8914.5|4
1629419460000|2021-08-20 00:31:00|8925|8915|8925.5|8915.5|8925.5|8915.5|8925|8915|3
1629419500000|2021-08-20 00:31:40|8924.8|8914.8|8925.5|8915.5|8926|8916|8924.8|8914.8|3
1629419510000|2021-08-20 00:31:50|8925|8915|8925|8915|8925|8915|8925|8915|1
1629419520000|2021-08-20 00:32:00|8925.3|8915.3|8925|8915|8925.3|8915.3|8925|8915|2
1629419530000|2021-08-20 00:32:10|8925.3|8915.3|8925.5|8915.5|8925.5|8915.5|8925.3|8915.3|2
1629419540000|2021-08-20 00:32:20|8925|8915|8925|8915|8925|8915|8925|8915|1
1629419560000|2021-08-20 00:32:40|8925.3|8915.3|8925|8915|8925.3|8915.3|8925|8915|2
1629419570000|2021-08-20 00:32:50|8925.3|8915.3|8925.3|8915.3|8925.3|8915.3|8925.3|8915.3|1
1629419580000|2021-08-20 00:33:00|8925.5|8915.5|8925.5|8915.5|8925.5|8915.5|8925.5|8915.5|1
1629419620000|2021-08-20 00:33:40|8926.4|8916.4|8926.6|8916.6|8927.6|8917.6|8926.4|8916.4|3
1629419630000|2021-08-20 00:33:50|8925.6|8915.6|8925.6|8915.6|8925.6|8915.6|8925.6|8915.6|1
1629419680000|2021-08-20 00:34:40|8925.1|8915.1|8925.1|8915.1|8925.1|8915.1|8925.1|8915.1|1
1629419690000|2021-08-20 00:34:50|8924.6|8914.6|8924.5|8914.5|8924.6|8914.6|8924.5|8914.5|2
1629419710000|2021-08-20 00:35:10|8923.5|8913.5|8923.4|8913.4|8923.5|8913.5|8923.1|8913.1|3
1629419760000|2021-08-20 00:36:00|8923.5|8913.5|8923.5|8913.5|8923.5|8913.5|8923.5|8913.5|1
1629419800000|2021-08-20 00:36:40|8923|8913|8923.5|8913.5|8923.5|8913.5|8923|8913|2
1629419820000|2021-08-20 00:37:00|8924.4|8914.4|8925.9|8915.9|8925.9|8915.9|8924.4|8914.4|2
1629419830000|2021-08-20 00:37:10|8927|8917|8927|8917|8927|8917|8927|8917|1
1629419860000|2021-08-20 00:37:40|8926.8|8916.8|8926.8|8916.8|8926.8|8916.8|8926.8|8916.8|1
1629419890000|2021-08-20 00:38:10|8926.9|8916.9|8926.9|8916.9|8926.9|8916.9|8926.9|8916.9|1
1629419900000|2021-08-20 00:38:20|8927.1|8917.1|8927.1|8917.1|8927.1|8917.1|8927.1|8917.1|1
1629420020000|2021-08-20 00:40:20|8926.9|8916.9|8926.6|8916.6|8926.9|8916.9|8926.6|8916.6|2
1629420050000|2021-08-20 00:40:50|8926.3|8916.3|8926.3|8916.3|8926.6|8916.6|8926.3|8916.3|3
1629420060000|2021-08-20 00:41:00|8926.6|8916.6|8926.6|8916.6|8926.6|8916.6|8926.6|8916.6|1
1629420080000|2021-08-20 00:41:20|8926.9|8916.9|8926.4|8916.4|8926.9|8916.9|8926.4|8916.4|2
1629420090000|2021-08-20 00:41:30|8926.3|8916.3|8926.3|8916.3|8926.3|8916.3|8926.3|8916.3|1
1629420100000|2021-08-20 00:41:40|8925.5|8915.5|8926|8916|8926|8916|8925.5|8915.5|2
1629420130000|2021-08-20 00:42:10|8926.6|8916.6|8927.5|8917.5|8927.5|8917.5|8926.6|8916.6|2
1629420140000|2021-08-20 00:42:20|8927.6|8917.6|8929.3|8919.3|8929.8|8919.8|8927.6|8917.6|3
1629420170000|2021-08-20 00:42:50|8929.8|8919.8|8929.8|8919.8|8930.1|8920.1|8929.8|8919.8|3
1629420180000|2021-08-20 00:43:00|8929.3|8919.3|8929.3|8919.3|8929.3|8919.3|8929.3|8919.3|1
1629420190000|2021-08-20 00:43:10|8929.6|8919.6|8929.3|8919.3|8929.6|8919.6|8929.3|8919.3|2
1629420210000|2021-08-20 00:43:30|8928.9|8918.9|8928.9|8918.9|8929.1|8919.1|8928.9|8918.9|3
1629420220000|2021-08-20 00:43:40|8929.3|8919.3|8929|8919|8929.3|8919.3|8928.9|8918.9|3
1629420250000|2021-08-20 00:44:10|8928.8|8918.8|8928.8|8918.8|8928.8|8918.8|8928.8|8918.8|1
1629420260000|2021-08-20 00:44:20|8929.1|8919.1|8929.3|8919.3|8929.3|8919.3|8928.8|8918.8|3
1629420270000|2021-08-20 00:44:30|8929.6|8919.6|8930.5|8920.5|8930.5|8920.5|8929.6|8919.6|2
1629420280000|2021-08-20 00:44:40|8930.1|8920.1|8930.4|8920.4|8930.4|8920.4|8929.9|8919.9|4
1629420290000|2021-08-20 00:44:50|8929.9|8919.9|8929.8|8919.8|8929.9|8919.9|8929.8|8919.8|2
1629420300000|2021-08-20 00:45:00|8929.3|8919.3|8929.3|8919.3|8929.3|8919.3|8929.3|8919.3|1
1629420310000|2021-08-20 00:45:10|8929.8|8919.8|8929.8|8919.8|8929.8|8919.8|8929.8|8919.8|1
1629420320000|2021-08-20 00:45:20|8929.3|8919.3|8929.3|8919.3|8929.3|8919.3|8929.3|8919.3|1
1629420330000|2021-08-20 00:45:30|8929.8|8919.8|8931.5|8921.5|8931.5|8921.5|8929.8|8919.8|7
1629420340000|2021-08-20 00:45:40|8930.5|8920.5|8932.1|8922.1|8932.1|8922.1|8930.5|8920.5|3
1629420350000|2021-08-20 00:45:50|8931.6|8921.6|8931.6|8921.6|8931.6|8921.6|8931.6|8921.6|1
1629420360000|2021-08-20 00:46:00|8931.3|8921.3|8931.8|8921.8|8931.8|8921.8|8931.3|8921.3|2
1629420370000|2021-08-20 00:46:10|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|1
1629420380000|2021-08-20 00:46:20|8931|8921|8930.6|8920.6|8931|8921|8930.6|8920.6|2
1629420400000|2021-08-20 00:46:40|8930.4|8920.4|8930.4|8920.4|8930.4|8920.4|8930.4|8920.4|1
1629420410000|2021-08-20 00:46:50|8930.8|8920.8|8930.8|8920.8|8930.8|8920.8|8930.8|8920.8|1
1629420420000|2021-08-20 00:47:00|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|1
1629420430000|2021-08-20 00:47:10|8931.8|8921.8|8931.8|8921.8|8931.8|8921.8|8931.8|8921.8|1
1629420440000|2021-08-20 00:47:20|8932.5|8922.5|8932.8|8922.8|8932.8|8922.8|8932.5|8922.5|2
1629420450000|2021-08-20 00:47:30|8932.5|8922.5|8931.8|8921.8|8932.5|8922.5|8931.5|8921.5|3
1629420480000|2021-08-20 00:48:00|8931.5|8921.5|8931.5|8921.5|8931.5|8921.5|8931.5|8921.5|1
1629420500000|2021-08-20 00:48:20|8931.8|8921.8|8931.8|8921.8|8931.8|8921.8|8931.8|8921.8|1
1629420520000|2021-08-20 00:48:40|8931.3|8921.3|8931.8|8921.8|8931.8|8921.8|8931.3|8921.3|2
1629420560000|2021-08-20 00:49:20|8932.1|8922.1|8935.8|8925.8|8935.8|8925.8|8932.1|8922.1|4
1629420580000|2021-08-20 00:49:40|8935.4|8925.4|8935.4|8925.4|8935.4|8925.4|8935.4|8925.4|1
1629420590000|2021-08-20 00:49:50|8935.5|8925.5|8934.9|8924.9|8935.5|8925.5|8934.9|8924.9|3
1629420600000|2021-08-20 00:50:00|8935.3|8925.3|8934.8|8924.8|8935.3|8925.3|8934.8|8924.8|2
1629420610000|2021-08-20 00:50:10|8934.4|8924.4|8934.3|8924.3|8934.4|8924.4|8934.3|8924.3|2
1629420620000|2021-08-20 00:50:20|8934.8|8924.8|8934.8|8924.8|8934.8|8924.8|8934.8|8924.8|1
1629420630000|2021-08-20 00:50:30|8934.4|8924.4|8933.9|8923.9|8934.4|8924.4|8933.9|8923.9|3
1629420660000|2021-08-20 00:51:00|8933.3|8923.3|8933.8|8923.8|8933.8|8923.8|8933.3|8923.3|2
1629420680000|2021-08-20 00:51:20|8933.9|8923.9|8933.9|8923.9|8933.9|8923.9|8933.9|8923.9|1
1629420710000|2021-08-20 00:51:50|8933.8|8923.8|8933.8|8923.8|8933.8|8923.8|8933.8|8923.8|1
1629420730000|2021-08-20 00:52:10|8933.5|8923.5|8933.3|8923.3|8933.5|8923.5|8933.3|8923.3|2
1629420740000|2021-08-20 00:52:20|8933|8923|8933.3|8923.3|8933.3|8923.3|8933|8923|2
1629420760000|2021-08-20 00:52:40|8933|8923|8932.4|8922.4|8933.3|8923.3|8932.4|8922.4|3
1629420770000|2021-08-20 00:52:50|8932.6|8922.6|8933.3|8923.3|8933.3|8923.3|8932.6|8922.6|2
1629420780000|2021-08-20 00:53:00|8933|8923|8933.3|8923.3|8933.3|8923.3|8933|8923|2
1629420790000|2021-08-20 00:53:10|8933|8923|8932.1|8922.1|8933.3|8923.3|8932.1|8922.1|3
1629420810000|2021-08-20 00:53:30|8932.5|8922.5|8933.3|8923.3|8933.3|8923.3|8932.5|8922.5|2
1629420850000|2021-08-20 00:54:10|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|1
1629420910000|2021-08-20 00:55:10|8933.4|8923.4|8933.4|8923.4|8933.4|8923.4|8933.4|8923.4|1
1629420920000|2021-08-20 00:55:20|8933.1|8923.1|8933.1|8923.1|8933.1|8923.1|8933.1|8923.1|1
1629420930000|2021-08-20 00:55:30|8932.9|8922.9|8932.9|8922.9|8932.9|8922.9|8932.9|8922.9|1
1629420960000|2021-08-20 00:56:00|8932.6|8922.6|8932.5|8922.5|8932.6|8922.6|8932.5|8922.5|2
1629420970000|2021-08-20 00:56:10|8932.9|8922.9|8935.1|8925.1|8935.1|8925.1|8932.9|8922.9|5
1629420980000|2021-08-20 00:56:20|8935.4|8925.4|8936.5|8926.5|8936.5|8926.5|8935.3|8925.3|3
1629420990000|2021-08-20 00:56:30|8936.8|8926.8|8936.8|8926.8|8936.8|8926.8|8936.8|8926.8|1
1629421000000|2021-08-20 00:56:40|8937.3|8927.3|8937.8|8927.8|8937.8|8927.8|8936.4|8926.4|3
1629421010000|2021-08-20 00:56:50|8938.3|8928.3|8938.3|8928.3|8938.6|8928.6|8937.8|8927.8|7
1629421020000|2021-08-20 00:57:00|8937.6|8927.6|8935.9|8925.9|8937.6|8927.6|8935.9|8925.9|2
1629421040000|2021-08-20 00:57:20|8935.1|8925.1|8932.3|8922.3|8935.3|8925.3|8931.6|8921.6|7
1629421050000|2021-08-20 00:57:30|8931.9|8921.9|8931.9|8921.9|8932.6|8922.6|8931.9|8921.9|7
1629421060000|2021-08-20 00:57:40|8932.3|8922.3|8933.1|8923.1|8933.1|8923.1|8932.1|8922.1|6
1629421080000|2021-08-20 00:58:00|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|1
1629421110000|2021-08-20 00:58:30|8933.3|8923.3|8933.4|8923.4|8933.4|8923.4|8933.3|8923.3|2
1629421120000|2021-08-20 00:58:40|8933.1|8923.1|8933.4|8923.4|8933.5|8923.5|8933.1|8923.1|6
1629421130000|2021-08-20 00:58:50|8932.8|8922.8|8933.1|8923.1|8933.3|8923.3|8932.8|8922.8|3
1629421140000|2021-08-20 00:59:00|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|8933.5|8923.5|1
1629421160000|2021-08-20 00:59:20|8934.3|8924.3|8937.4|8927.4|8937.5|8927.5|8934.3|8924.3|4
1629421170000|2021-08-20 00:59:30|8937.6|8927.6|8938.3|8928.3|8938.5|8928.5|8937.6|8927.6|3
1629421180000|2021-08-20 00:59:40|8938|8928|8937.6|8927.6|8938|8928|8937.6|8927.6|2
1629421200000|2021-08-20 01:00:00|8938|8928|8939.8|8929.8|8943.6|8933.6|8933.5|8923.5|25
1629421210000|2021-08-20 01:00:10|8940.1|8930.1|8944.6|8934.6|8944.6|8934.6|8940.1|8930.1|19
1629421220000|2021-08-20 01:00:20|8945.8|8935.8|8948.1|8938.1|8949.5|8939.5|8943.8|8933.8|16
1629421230000|2021-08-20 01:00:30|8946.5|8936.5|8951.9|8941.9|8952.3|8942.3|8943.4|8933.4|30
1629421240000|2021-08-20 01:00:40|8952.5|8942.5|8955.3|8945.3|8959.4|8949.4|8952.3|8942.3|25
1629421250000|2021-08-20 01:00:50|8956.3|8946.3|8958.6|8948.6|8959.3|8949.3|8956.3|8946.3|20
1629421260000|2021-08-20 01:01:00|8958.8|8948.8|8957.3|8947.3|8958.8|8948.8|8956.5|8946.5|12
1629421270000|2021-08-20 01:01:10|8956.3|8946.3|8956.5|8946.5|8956.5|8946.5|8955.8|8945.8|8
1629421280000|2021-08-20 01:01:20|8956.1|8946.1|8952.3|8942.3|8956.1|8946.1|8951.4|8941.4|11
1629421290000|2021-08-20 01:01:30|8952|8942|8950.9|8940.9|8952.3|8942.3|8950.5|8940.5|8
1629421300000|2021-08-20 01:01:40|8951.9|8941.9|8956.5|8946.5|8956.9|8946.9|8951.9|8941.9|6
1629421310000|2021-08-20 01:01:50|8956.6|8946.6|8956.5|8946.5|8957.3|8947.3|8956.5|8946.5|11
1629421320000|2021-08-20 01:02:00|8956|8946|8951.8|8941.8|8956|8946|8951|8941|10
1629421330000|2021-08-20 01:02:10|8951.4|8941.4|8947.1|8937.1|8951.4|8941.4|8947.1|8937.1|13
1629421340000|2021-08-20 01:02:20|8946.8|8936.8|8946.8|8936.8|8946.8|8936.8|8946.5|8936.5|7
1629421350000|2021-08-20 01:02:30|8946.6|8936.6|8945.9|8935.9|8947|8937|8945.9|8935.9|11
1629421360000|2021-08-20 01:02:40|8946.1|8936.1|8945.5|8935.5|8948|8938|8945|8935|10
1629421370000|2021-08-20 01:02:50|8945.6|8935.6|8947.8|8937.8|8947.8|8937.8|8945.6|8935.6|9
1629421380000|2021-08-20 01:03:00|8948|8938|8952.3|8942.3|8953.8|8943.8|8948|8938|13
1629421390000|2021-08-20 01:03:10|8952.8|8942.8|8953.5|8943.5|8953.6|8943.6|8952.3|8942.3|8
1629421400000|2021-08-20 01:03:20|8954.1|8944.1|8952|8942|8954.1|8944.1|8952|8942|6
1629421410000|2021-08-20 01:03:30|8952.1|8942.1|8950.6|8940.6|8952.1|8942.1|8950.1|8940.1|12
1629421420000|2021-08-20 01:03:40|8949.5|8939.5|8951.4|8941.4|8951.4|8941.4|8949.5|8939.5|6
1629421430000|2021-08-20 01:03:50|8950.4|8940.4|8945.8|8935.8|8950.4|8940.4|8945|8935|13
1629421440000|2021-08-20 01:04:00|8946|8936|8947.4|8937.4|8947.6|8937.6|8946|8936|5
1629421450000|2021-08-20 01:04:10|8946.9|8936.9|8948.6|8938.6|8948.6|8938.6|8945.8|8935.8|5
1629421460000|2021-08-20 01:04:20|8948.5|8938.5|8949|8939|8949.9|8939.9|8948.4|8938.4|13
1629421470000|2021-08-20 01:04:30|8948.4|8938.4|8950.5|8940.5|8951.3|8941.3|8948.4|8938.4|9
1629421480000|2021-08-20 01:04:40|8950.1|8940.1|8950|8940|8950.4|8940.4|8950|8940|3
1629421490000|2021-08-20 01:04:50|8950.4|8940.4|8954.5|8944.5|8954.5|8944.5|8950.4|8940.4|12
1629421500000|2021-08-20 01:05:00|8954.3|8944.3|8954|8944|8956|8946|8953.4|8943.4|11
1629421510000|2021-08-20 01:05:10|8953.8|8943.8|8954.3|8944.3|8954.3|8944.3|8952|8942|10
1629421520000|2021-08-20 01:05:20|8955.9|8945.9|8957.3|8947.3|8957.6|8947.6|8954.8|8944.8|10
1629421530000|2021-08-20 01:05:30|8957.5|8947.5|8959.5|8949.5|8959.5|8949.5|8957.5|8947.5|7
1629421540000|2021-08-20 01:05:40|8958.9|8948.9|8959.1|8949.1|8959.6|8949.6|8958.6|8948.6|8
1629421550000|2021-08-20 01:05:50|8958.9|8948.9|8956.3|8946.3|8958.9|8948.9|8956|8946|9
1629421560000|2021-08-20 01:06:00|8956.4|8946.4|8955.5|8945.5|8956.8|8946.8|8955.5|8945.5|5
1629421570000|2021-08-20 01:06:10|8956.3|8946.3|8955.8|8945.8|8956.5|8946.5|8954.5|8944.5|16
1629421580000|2021-08-20 01:06:20|8955.9|8945.9|8956.5|8946.5|8956.5|8946.5|8955.5|8945.5|6
1629421590000|2021-08-20 01:06:30|8955.5|8945.5|8956.5|8946.5|8956.5|8946.5|8955.5|8945.5|3
1629421600000|2021-08-20 01:06:40|8956.3|8946.3|8954.3|8944.3|8956.3|8946.3|8954.3|8944.3|6
1629421610000|2021-08-20 01:06:50|8954.1|8944.1|8953.9|8943.9|8954.1|8944.1|8953.6|8943.6|3
1629421630000|2021-08-20 01:07:10|8952.8|8942.8|8953.6|8943.6|8954.3|8944.3|8951.9|8941.9|14
1629421640000|2021-08-20 01:07:20|8953.9|8943.9|8955.8|8945.8|8957|8947|8953.9|8943.9|7
1629421650000|2021-08-20 01:07:30|8955.3|8945.3|8956.5|8946.5|8956.5|8946.5|8955.3|8945.3|6
1629421660000|2021-08-20 01:07:40|8956.3|8946.3|8954.6|8944.6|8956.3|8946.3|8954.1|8944.1|13
1629421670000|2021-08-20 01:07:50|8954.5|8944.5|8950.1|8940.1|8954.5|8944.5|8950.1|8940.1|10
1629421680000|2021-08-20 01:08:00|8949.9|8939.9|8946|8936|8950.3|8940.3|8946|8936|13
1629421690000|2021-08-20 01:08:10|8946.5|8936.5|8944.8|8934.8|8946.5|8936.5|8944.5|8934.5|13
1629421700000|2021-08-20 01:08:20|8945.5|8935.5|8946|8936|8946|8936|8945.5|8935.5|2
1629421710000|2021-08-20 01:08:30|8945|8935|8946.5|8936.5|8946.6|8936.6|8944.5|8934.5|7
1629421720000|2021-08-20 01:08:40|8946.6|8936.6|8945.8|8935.8|8947.1|8937.1|8945|8935|9
1629421730000|2021-08-20 01:08:50|8946|8936|8942.3|8932.3|8946.1|8936.1|8942.3|8932.3|11
1629421740000|2021-08-20 01:09:00|8941.1|8931.1|8943|8933|8943.4|8933.4|8941|8931|12
1629421750000|2021-08-20 01:09:10|8942.8|8932.8|8940.9|8930.9|8942.9|8932.9|8940.1|8930.1|8
1629421760000|2021-08-20 01:09:20|8941.3|8931.3|8942.5|8932.5|8943.3|8933.3|8940.8|8930.8|9
1629421770000|2021-08-20 01:09:30|8941.4|8931.4|8938.6|8928.6|8941.4|8931.4|8938.4|8928.4|13
1629421780000|2021-08-20 01:09:40|8937.9|8927.9|8934.6|8924.6|8939.4|8929.4|8934.6|8924.6|13
1629421790000|2021-08-20 01:09:50|8935.5|8925.5|8934.3|8924.3|8935.5|8925.5|8934.1|8924.1|4
1629421800000|2021-08-20 01:10:00|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|1
1629421810000|2021-08-20 01:10:10|8934.9|8924.9|8939.3|8929.3|8942.3|8932.3|8934.9|8924.9|16
1629421820000|2021-08-20 01:10:20|8939.5|8929.5|8943.9|8933.9|8945.3|8935.3|8938.5|8928.5|17
1629421830000|2021-08-20 01:10:30|8944.4|8934.4|8946.6|8936.6|8947|8937|8944.4|8934.4|7
1629421840000|2021-08-20 01:10:40|8947.3|8937.3|8948|8938|8948|8938|8946.3|8936.3|7
1629421850000|2021-08-20 01:10:50|8948.9|8938.9|8948.6|8938.6|8949.3|8939.3|8948.4|8938.4|7
1629421860000|2021-08-20 01:11:00|8948.9|8938.9|8948.6|8938.6|8949.3|8939.3|8948.1|8938.1|8
1629421870000|2021-08-20 01:11:10|8948.9|8938.9|8948.9|8938.9|8949.4|8939.4|8948.5|8938.5|7
1629421880000|2021-08-20 01:11:20|8948.5|8938.5|8947.8|8937.8|8948.5|8938.5|8947.4|8937.4|7
1629421890000|2021-08-20 01:11:30|8946.5|8936.5|8946.4|8936.4|8948.3|8938.3|8945.3|8935.3|13
1629421900000|2021-08-20 01:11:40|8946.8|8936.8|8947.6|8937.6|8947.6|8937.6|8946.3|8936.3|9
1629421910000|2021-08-20 01:11:50|8947.3|8937.3|8942.8|8932.8|8947.8|8937.8|8942.8|8932.8|8
1629421920000|2021-08-20 01:12:00|8942.4|8932.4|8941.3|8931.3|8942.4|8932.4|8940.8|8930.8|6
1629421930000|2021-08-20 01:12:10|8940.6|8930.6|8940|8930|8940.8|8930.8|8940|8930|11
1629421940000|2021-08-20 01:12:20|8940.1|8930.1|8936.8|8926.8|8940.3|8930.3|8936.8|8926.8|8
1629421950000|2021-08-20 01:12:30|8936.5|8926.5|8934.8|8924.8|8937.6|8927.6|8934.8|8924.8|25
1629421960000|2021-08-20 01:12:40|8936.4|8926.4|8937.3|8927.3|8937.3|8927.3|8935.3|8925.3|19
1629421970000|2021-08-20 01:12:50|8936.3|8926.3|8937.6|8927.6|8937.6|8927.6|8936.3|8926.3|5
1629421980000|2021-08-20 01:13:00|8936.8|8926.8|8937.3|8927.3|8937.5|8927.5|8936.5|8926.5|4
1629421990000|2021-08-20 01:13:10|8937|8927|8936.8|8926.8|8937|8927|8936.8|8926.8|2
1629422000000|2021-08-20 01:13:20|8937|8927|8937.3|8927.3|8937.3|8927.3|8937|8927|2
1629422010000|2021-08-20 01:13:30|8938.3|8928.3|8937|8927|8938.3|8928.3|8937|8927|6
1629422020000|2021-08-20 01:13:40|8936.8|8926.8|8937.6|8927.6|8937.6|8927.6|8936.8|8926.8|6
1629422030000|2021-08-20 01:13:50|8937.4|8927.4|8940.4|8930.4|8940.4|8930.4|8937.4|8927.4|8
1629422040000|2021-08-20 01:14:00|8940.5|8930.5|8938.9|8928.9|8940.5|8930.5|8938.9|8928.9|7
1629422050000|2021-08-20 01:14:10|8938.5|8928.5|8938.5|8928.5|8938.6|8928.6|8937.4|8927.4|5
1629422060000|2021-08-20 01:14:20|8938.9|8928.9|8940.5|8930.5|8940.5|8930.5|8938.9|8928.9|3
1629422070000|2021-08-20 01:14:30|8941|8931|8938.9|8928.9|8941|8931|8938.9|8928.9|4
1629422080000|2021-08-20 01:14:40|8938.6|8928.6|8938.6|8928.6|8938.6|8928.6|8938.6|8928.6|1
1629422090000|2021-08-20 01:14:50|8938.9|8928.9|8938.4|8928.4|8939.3|8929.3|8938.4|8928.4|9
1629422100000|2021-08-20 01:15:00|8938.9|8928.9|8940.6|8930.6|8941.5|8931.5|8938.9|8928.9|7
1629422110000|2021-08-20 01:15:10|8940.4|8930.4|8939.8|8929.8|8940.4|8930.4|8939.5|8929.5|7
1629422120000|2021-08-20 01:15:20|8939.1|8929.1|8935.5|8925.5|8939.1|8929.1|8935.5|8925.5|6
1629422130000|2021-08-20 01:15:30|8935.6|8925.6|8937.5|8927.5|8938|8928|8935|8925|10
1629422140000|2021-08-20 01:15:40|8937.3|8927.3|8934|8924|8937.3|8927.3|8934|8924|5
1629422150000|2021-08-20 01:15:50|8933.8|8923.8|8936.1|8926.1|8936.1|8926.1|8933.3|8923.3|7
1629422160000|2021-08-20 01:16:00|8935.9|8925.9|8934.5|8924.5|8935.9|8925.9|8933.6|8923.6|15
1629422170000|2021-08-20 01:16:10|8934.3|8924.3|8931.8|8921.8|8934.3|8924.3|8931.8|8921.8|10
1629422180000|2021-08-20 01:16:20|8931|8921|8932.8|8922.8|8932.9|8922.9|8929.9|8919.9|13
1629422190000|2021-08-20 01:16:30|8932.4|8922.4|8933.5|8923.5|8934.1|8924.1|8931.6|8921.6|10
1629422200000|2021-08-20 01:16:40|8933.6|8923.6|8933.6|8923.6|8934.9|8924.9|8933.3|8923.3|8
1629422210000|2021-08-20 01:16:50|8933.5|8923.5|8931.5|8921.5|8933.5|8923.5|8931.5|8921.5|10
1629422220000|2021-08-20 01:17:00|8931.3|8921.3|8930|8920|8931.3|8921.3|8929.4|8919.4|13
1629422230000|2021-08-20 01:17:10|8929.5|8919.5|8932.1|8922.1|8932.5|8922.5|8929.5|8919.5|7
1629422240000|2021-08-20 01:17:20|8931.9|8921.9|8931.5|8921.5|8932.5|8922.5|8929.5|8919.5|12
1629422250000|2021-08-20 01:17:30|8931|8921|8929.5|8919.5|8931|8921|8929.5|8919.5|7
1629422260000|2021-08-20 01:17:40|8929.8|8919.8|8931|8921|8931.5|8921.5|8929.6|8919.6|8
1629422270000|2021-08-20 01:17:50|8931.4|8921.4|8930.6|8920.6|8931.4|8921.4|8930.5|8920.5|10
1629422280000|2021-08-20 01:18:00|8930.8|8920.8|8929|8919|8930.8|8920.8|8927.4|8917.4|12
1629422290000|2021-08-20 01:18:10|8928.1|8918.1|8926.9|8916.9|8928.1|8918.1|8926|8916|16
1629422300000|2021-08-20 01:18:20|8926.5|8916.5|8925|8915|8927|8917|8924.9|8914.9|10
1629422310000|2021-08-20 01:18:30|8924.8|8914.8|8924.9|8914.9|8926.1|8916.1|8924.3|8914.3|13
1629422320000|2021-08-20 01:18:40|8925.4|8915.4|8924.8|8914.8|8925.4|8915.4|8923.6|8913.6|13
1629422330000|2021-08-20 01:18:50|8924|8914|8924.5|8914.5|8926.9|8916.9|8923.8|8913.8|15
1629422340000|2021-08-20 01:19:00|8924.3|8914.3|8924.4|8914.4|8924.4|8914.4|8923.8|8913.8|10
1629422350000|2021-08-20 01:19:10|8924.8|8914.8|8928|8918|8929.1|8919.1|8924.5|8914.5|12
1629422360000|2021-08-20 01:19:20|8928.1|8918.1|8930.8|8920.8|8930.8|8920.8|8928.1|8918.1|9
1629422370000|2021-08-20 01:19:30|8931.3|8921.3|8931.5|8921.5|8932|8922|8931.3|8921.3|8
1629422380000|2021-08-20 01:19:40|8930.5|8920.5|8930.6|8920.6|8931.8|8921.8|8930.5|8920.5|8
1629422390000|2021-08-20 01:19:50|8929.9|8919.9|8928.4|8918.4|8929.9|8919.9|8928.4|8918.4|6
1629422400000|2021-08-20 01:20:00|8927.9|8917.9|8926.1|8916.1|8927.9|8917.9|8925.8|8915.8|11
1629422410000|2021-08-20 01:20:10|8925.9|8915.9|8926.4|8916.4|8927|8917|8925.3|8915.3|7
1629422420000|2021-08-20 01:20:20|8927.3|8917.3|8928.3|8918.3|8928.6|8918.6|8927|8917|10
1629422430000|2021-08-20 01:20:30|8928.4|8918.4|8927.8|8917.8|8928.4|8918.4|8926.8|8916.8|15
1629422440000|2021-08-20 01:20:40|8928|8918|8933.6|8923.6|8933.6|8923.6|8928|8918|8
1629422450000|2021-08-20 01:20:50|8933|8923|8939|8929|8939.8|8929.8|8933|8923|9
1629422460000|2021-08-20 01:21:00|8939.3|8929.3|8939.4|8929.4|8939.8|8929.8|8938.3|8928.3|13
1629422470000|2021-08-20 01:21:10|8939.1|8929.1|8939.4|8929.4|8939.4|8929.4|8938.4|8928.4|11
1629422480000|2021-08-20 01:21:20|8939.1|8929.1|8937.5|8927.5|8939.1|8929.1|8937.5|8927.5|7
1629422490000|2021-08-20 01:21:30|8937.8|8927.8|8937.5|8927.5|8938|8928|8936.8|8926.8|11
1629422500000|2021-08-20 01:21:40|8937.3|8927.3|8934.8|8924.8|8937.5|8927.5|8932.8|8922.8|15
1629422510000|2021-08-20 01:21:50|8935|8925|8933|8923|8936.8|8926.8|8933|8923|11
1629422520000|2021-08-20 01:22:00|8932.9|8922.9|8933.9|8923.9|8933.9|8923.9|8932.5|8922.5|11
1629422530000|2021-08-20 01:22:10|8934.8|8924.8|8934.6|8924.6|8934.8|8924.8|8933.1|8923.1|10
1629422540000|2021-08-20 01:22:20|8935|8925|8932.6|8922.6|8936.5|8926.5|8932.6|8922.6|15
1629422550000|2021-08-20 01:22:30|8932.9|8922.9|8932.3|8922.3|8933.4|8923.4|8932|8922|10
1629422560000|2021-08-20 01:22:40|8932|8922|8932.3|8922.3|8933|8923|8932|8922|10
1629422570000|2021-08-20 01:22:50|8932.5|8922.5|8933.9|8923.9|8934|8924|8932.5|8922.5|7
1629422580000|2021-08-20 01:23:00|8934.3|8924.3|8938|8928|8938.3|8928.3|8934.3|8924.3|6
1629422590000|2021-08-20 01:23:10|8938.4|8928.4|8938.9|8928.9|8938.9|8928.9|8938.4|8928.4|3
1629422600000|2021-08-20 01:23:20|8939.3|8929.3|8938.8|8928.8|8940|8930|8938.8|8928.8|7
1629422610000|2021-08-20 01:23:30|8939.3|8929.3|8939|8929|8939.3|8929.3|8939|8929|2
1629422620000|2021-08-20 01:23:40|8939.3|8929.3|8940.8|8930.8|8940.8|8930.8|8939.3|8929.3|3
1629422630000|2021-08-20 01:23:50|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|1
1629422660000|2021-08-20 01:24:20|8940.1|8930.1|8940.4|8930.4|8940.4|8930.4|8938.8|8928.8|7
1629422670000|2021-08-20 01:24:30|8940.3|8930.3|8940|8930|8940.3|8930.3|8938.4|8928.4|15
1629422680000|2021-08-20 01:24:40|8939.6|8929.6|8934.5|8924.5|8939.6|8929.6|8934.5|8924.5|6
1629422690000|2021-08-20 01:24:50|8934.6|8924.6|8934.6|8924.6|8934.9|8924.9|8934|8924|5
1629422700000|2021-08-20 01:25:00|8934.3|8924.3|8935.9|8925.9|8935.9|8925.9|8934.3|8924.3|5
1629422710000|2021-08-20 01:25:10|8934.9|8924.9|8934.1|8924.1|8934.9|8924.9|8933.8|8923.8|5
1629422720000|2021-08-20 01:25:20|8933.9|8923.9|8933|8923|8933.9|8923.9|8932.3|8922.3|7
1629422730000|2021-08-20 01:25:30|8934|8924|8933.1|8923.1|8934|8924|8932.5|8922.5|8
1629422740000|2021-08-20 01:25:40|8933.9|8923.9|8934.9|8924.9|8934.9|8924.9|8933.9|8923.9|3
1629422750000|2021-08-20 01:25:50|8934.8|8924.8|8936.3|8926.3|8936.3|8926.3|8933.9|8923.9|8
1629422760000|2021-08-20 01:26:00|8935.8|8925.8|8935.9|8925.9|8935.9|8925.9|8935.8|8925.8|2
1629422770000|2021-08-20 01:26:10|8935.3|8925.3|8936.8|8926.8|8937.5|8927.5|8934.5|8924.5|12
1629422780000|2021-08-20 01:26:20|8937.3|8927.3|8938.1|8928.1|8938.4|8928.4|8937.3|8927.3|9
1629422790000|2021-08-20 01:26:30|8938.3|8928.3|8939.1|8929.1|8939.1|8929.1|8938|8928|5
1629422800000|2021-08-20 01:26:40|8939.3|8929.3|8940.3|8930.3|8941.1|8931.1|8939.3|8929.3|9
1629422810000|2021-08-20 01:26:50|8940.6|8930.6|8941.3|8931.3|8941.3|8931.3|8940.6|8930.6|7
1629422820000|2021-08-20 01:27:00|8941.4|8931.4|8940.8|8930.8|8942.3|8932.3|8940.8|8930.8|10
1629422830000|2021-08-20 01:27:10|8940.5|8930.5|8941.3|8931.3|8941.5|8931.5|8940.5|8930.5|5
1629422840000|2021-08-20 01:27:20|8941|8931|8941.4|8931.4|8941.4|8931.4|8940.8|8930.8|10
1629422850000|2021-08-20 01:27:30|8941.9|8931.9|8943|8933|8943.5|8933.5|8941.9|8931.9|19
1629422860000|2021-08-20 01:27:40|8943.4|8933.4|8943|8933|8943.6|8933.6|8943|8933|8
1629422870000|2021-08-20 01:27:50|8943.6|8933.6|8943.9|8933.9|8943.9|8933.9|8943.6|8933.6|2
1629422880000|2021-08-20 01:28:00|8944.1|8934.1|8944.9|8934.9|8945.6|8935.6|8943.9|8933.9|11
1629422890000|2021-08-20 01:28:10|8944.5|8934.5|8944.1|8934.1|8944.8|8934.8|8944.1|8934.1|5
1629422910000|2021-08-20 01:28:30|8943.8|8933.8|8945|8935|8945.1|8935.1|8943.4|8933.4|6
1629422920000|2021-08-20 01:28:40|8945.1|8935.1|8945|8935|8945.4|8935.4|8944.9|8934.9|7
1629422930000|2021-08-20 01:28:50|8944.3|8934.3|8944.5|8934.5|8944.9|8934.9|8943.6|8933.6|10
1629422940000|2021-08-20 01:29:00|8944.3|8934.3|8943.9|8933.9|8944.4|8934.4|8943.8|8933.8|8
1629422950000|2021-08-20 01:29:10|8944|8934|8944|8934|8944|8934|8944|8934|1
1629422960000|2021-08-20 01:29:20|8944.6|8934.6|8945|8935|8945|8935|8944|8934|9
1629422970000|2021-08-20 01:29:30|8944.8|8934.8|8944|8934|8944.8|8934.8|8944|8934|2
1629422980000|2021-08-20 01:29:40|8943.8|8933.8|8942.3|8932.3|8943.8|8933.8|8942.3|8932.3|4
1629422990000|2021-08-20 01:29:50|8942.8|8932.8|8944.4|8934.4|8944.4|8934.4|8942.8|8932.8|5
1629423000000|2021-08-20 01:30:00|8944.3|8934.3|8947.4|8937.4|8947.4|8937.4|8943.9|8933.9|13
1629423010000|2021-08-20 01:30:10|8947.6|8937.6|8945|8935|8948|8938|8945|8935|9
1629423020000|2021-08-20 01:30:20|8944.5|8934.5|8942.3|8932.3|8945.6|8935.6|8941.3|8931.3|12
1629423030000|2021-08-20 01:30:30|8942.5|8932.5|8943.3|8933.3|8943.3|8933.3|8942.5|8932.5|3
1629423040000|2021-08-20 01:30:40|8943.5|8933.5|8940.3|8930.3|8944.3|8934.3|8940.3|8930.3|11
1629423050000|2021-08-20 01:30:50|8940.5|8930.5|8940.3|8930.3|8940.8|8930.8|8940.3|8930.3|7
1629423060000|2021-08-20 01:31:00|8940.5|8930.5|8943.5|8933.5|8943.5|8933.5|8940.5|8930.5|9
1629423070000|2021-08-20 01:31:10|8943.8|8933.8|8944.5|8934.5|8944.6|8934.6|8943.8|8933.8|11
1629423080000|2021-08-20 01:31:20|8945.3|8935.3|8945.3|8935.3|8945.6|8935.6|8945.3|8935.3|3
1629423090000|2021-08-20 01:31:30|8945.5|8935.5|8947.1|8937.1|8947.8|8937.8|8945.5|8935.5|13
1629423100000|2021-08-20 01:31:40|8947.4|8937.4|8947.5|8937.5|8947.5|8937.5|8947.3|8937.3|4
1629423110000|2021-08-20 01:31:50|8947.1|8937.1|8946.4|8936.4|8947.1|8937.1|8946.4|8936.4|4
1629423120000|2021-08-20 01:32:00|8946.5|8936.5|8947.3|8937.3|8947.5|8937.5|8946.5|8936.5|4
1629423130000|2021-08-20 01:32:10|8947|8937|8943|8933|8947|8937|8943|8933|13
1629423140000|2021-08-20 01:32:20|8942.6|8932.6|8942|8932|8943|8933|8941.6|8931.6|6
1629423150000|2021-08-20 01:32:30|8941.8|8931.8|8941.5|8931.5|8942|8932|8940.6|8930.6|11
1629423160000|2021-08-20 01:32:40|8941.1|8931.1|8941.5|8931.5|8941.5|8931.5|8941|8931|6
1629423170000|2021-08-20 01:32:50|8940.9|8930.9|8940.8|8930.8|8941.3|8931.3|8940.8|8930.8|13
1629423180000|2021-08-20 01:33:00|8940|8930|8938.5|8928.5|8940|8930|8938.5|8928.5|8
1629423190000|2021-08-20 01:33:10|8938.8|8928.8|8939.6|8929.6|8939.9|8929.9|8938.8|8928.8|7
1629423200000|2021-08-20 01:33:20|8939.4|8929.4|8939.3|8929.3|8940.4|8930.4|8939.1|8929.1|9
1629423210000|2021-08-20 01:33:30|8939.4|8929.4|8940.8|8930.8|8940.8|8930.8|8938.3|8928.3|9
1629423220000|2021-08-20 01:33:40|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|1
1629423230000|2021-08-20 01:33:50|8940.8|8930.8|8940.8|8930.8|8940.8|8930.8|8940.8|8930.8|1
1629423240000|2021-08-20 01:34:00|8941.1|8931.1|8943.5|8933.5|8944.1|8934.1|8941.1|8931.1|14
1629423250000|2021-08-20 01:34:10|8943|8933|8941.6|8931.6|8943|8933|8941.6|8931.6|4
1629423260000|2021-08-20 01:34:20|8941.3|8931.3|8942.6|8932.6|8942.6|8932.6|8941.3|8931.3|5
1629423270000|2021-08-20 01:34:30|8942.4|8932.4|8942.4|8932.4|8942.4|8932.4|8942.4|8932.4|1
1629423280000|2021-08-20 01:34:40|8942.8|8932.8|8945.5|8935.5|8946|8936|8942.8|8932.8|7
1629423290000|2021-08-20 01:34:50|8945|8935|8946.3|8936.3|8946.3|8936.3|8944.9|8934.9|7
1629423300000|2021-08-20 01:35:00|8946|8936|8946.6|8936.6|8946.6|8936.6|8946|8936|5
1629423310000|2021-08-20 01:35:10|8946.9|8936.9|8953.5|8943.5|8954|8944|8946.9|8936.9|6
1629423320000|2021-08-20 01:35:20|8953.4|8943.4|8957.3|8947.3|8958.9|8948.9|8952.9|8942.9|17
1629423330000|2021-08-20 01:35:30|8958.1|8948.1|8954.3|8944.3|8958.9|8948.9|8954.3|8944.3|19
1629423340000|2021-08-20 01:35:40|8954.5|8944.5|8953.3|8943.3|8954.6|8944.6|8953.3|8943.3|6
1629423350000|2021-08-20 01:35:50|8952.8|8942.8|8951.4|8941.4|8953|8943|8951.4|8941.4|8
1629423360000|2021-08-20 01:36:00|8951.1|8941.1|8949.8|8939.8|8951.3|8941.3|8949.8|8939.8|13
1629423370000|2021-08-20 01:36:10|8950.1|8940.1|8951.5|8941.5|8953.3|8943.3|8950.1|8940.1|13
1629423380000|2021-08-20 01:36:20|8952|8942|8952.9|8942.9|8952.9|8942.9|8952|8942|8
1629423390000|2021-08-20 01:36:30|8954.3|8944.3|8953.9|8943.9|8954.3|8944.3|8953.9|8943.9|2
1629423400000|2021-08-20 01:36:40|8954.3|8944.3|8956|8946|8958.5|8948.5|8954.3|8944.3|8
1629423410000|2021-08-20 01:36:50|8955.6|8945.6|8955.6|8945.6|8955.6|8945.6|8954.6|8944.6|3
1629423420000|2021-08-20 01:37:00|8955.4|8945.4|8954.5|8944.5|8955.4|8945.4|8953.5|8943.5|8
1629423430000|2021-08-20 01:37:10|8954.3|8944.3|8954|8944|8954.3|8944.3|8954|8944|2
1629423440000|2021-08-20 01:37:20|8953|8943|8950|8940|8953|8943|8950|8940|7
1629423450000|2021-08-20 01:37:30|8950.8|8940.8|8949.5|8939.5|8950.8|8940.8|8949.5|8939.5|4
1629423460000|2021-08-20 01:37:40|8949.8|8939.8|8952|8942|8952|8942|8949.8|8939.8|7
1629423470000|2021-08-20 01:37:50|8952.3|8942.3|8952.3|8942.3|8952.5|8942.5|8952.3|8942.3|3
1629423480000|2021-08-20 01:38:00|8952|8942|8949.5|8939.5|8952|8942|8949.3|8939.3|4
1629423490000|2021-08-20 01:38:10|8949.3|8939.3|8948.6|8938.6|8949.3|8939.3|8948.5|8938.5|6
1629423500000|2021-08-20 01:38:20|8949|8939|8949.3|8939.3|8950.1|8940.1|8948.5|8938.5|7
1629423510000|2021-08-20 01:38:30|8948.9|8938.9|8948|8938|8948.9|8938.9|8948|8938|4
1629423520000|2021-08-20 01:38:40|8948.3|8938.3|8948.1|8938.1|8948.4|8938.4|8948|8938|6
1629423530000|2021-08-20 01:38:50|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|1
1629423540000|2021-08-20 01:39:00|8948.1|8938.1|8946.5|8936.5|8948.1|8938.1|8945.5|8935.5|9
1629423550000|2021-08-20 01:39:10|8945.3|8935.3|8945.3|8935.3|8945.3|8935.3|8945.3|8935.3|1
1629423560000|2021-08-20 01:39:20|8946|8936|8946.3|8936.3|8946.8|8936.8|8946|8936|3
1629423570000|2021-08-20 01:39:30|8946|8936|8945.4|8935.4|8946|8936|8945.3|8935.3|3
1629423580000|2021-08-20 01:39:40|8945.8|8935.8|8944.9|8934.9|8945.8|8935.8|8943.8|8933.8|7
1629423590000|2021-08-20 01:39:50|8944.5|8934.5|8944.8|8934.8|8944.8|8934.8|8944.5|8934.5|2
1629423600000|2021-08-20 01:40:00|8944.5|8934.5|8941.5|8931.5|8944.5|8934.5|8940.8|8930.8|9
1629423610000|2021-08-20 01:40:10|8941.9|8931.9|8941|8931|8941.9|8931.9|8941|8931|5
1629423620000|2021-08-20 01:40:20|8940.9|8930.9|8941.6|8931.6|8941.6|8931.6|8939.3|8929.3|8
1629423630000|2021-08-20 01:40:30|8941.9|8931.9|8945|8935|8945|8935|8941.9|8931.9|7
1629423640000|2021-08-20 01:40:40|8945.3|8935.3|8946.5|8936.5|8946.5|8936.5|8945.3|8935.3|5
1629423650000|2021-08-20 01:40:50|8946.3|8936.3|8946.3|8936.3|8946.5|8936.5|8946|8936|8
1629423660000|2021-08-20 01:41:00|8945.9|8935.9|8945|8935|8945.9|8935.9|8945|8935|6
1629423670000|2021-08-20 01:41:10|8944.6|8934.6|8944.3|8934.3|8944.6|8934.6|8944.3|8934.3|4
1629423680000|2021-08-20 01:41:20|8944.6|8934.6|8947.4|8937.4|8947.5|8937.5|8944.5|8934.5|10
1629423690000|2021-08-20 01:41:30|8947.3|8937.3|8945.9|8935.9|8947.3|8937.3|8945.9|8935.9|4
1629423700000|2021-08-20 01:41:40|8945.5|8935.5|8945.6|8935.6|8945.6|8935.6|8944.9|8934.9|8
1629423710000|2021-08-20 01:41:50|8945.3|8935.3|8947.1|8937.1|8947.1|8937.1|8945.3|8935.3|6
1629423720000|2021-08-20 01:42:00|8946.9|8936.9|8947.3|8937.3|8947.6|8937.6|8946.6|8936.6|7
1629423730000|2021-08-20 01:42:10|8947.1|8937.1|8946|8936|8947.6|8937.6|8946|8936|8
1629423750000|2021-08-20 01:42:30|8945.8|8935.8|8944.4|8934.4|8945.8|8935.8|8944.4|8934.4|7
1629423760000|2021-08-20 01:42:40|8944|8934|8942.4|8932.4|8944.8|8934.8|8941.5|8931.5|13
1629423770000|2021-08-20 01:42:50|8942.6|8932.6|8944.8|8934.8|8945.4|8935.4|8942.4|8932.4|10
1629423780000|2021-08-20 01:43:00|8944.5|8934.5|8942.8|8932.8|8944.5|8934.5|8942.8|8932.8|8
1629423790000|2021-08-20 01:43:10|8943|8933|8943.6|8933.6|8943.9|8933.9|8943|8933|10
1629423800000|2021-08-20 01:43:20|8943.4|8933.4|8941.4|8931.4|8943.4|8933.4|8941.4|8931.4|8
1629423810000|2021-08-20 01:43:30|8941.8|8931.8|8938.9|8928.9|8942.9|8932.9|8938.6|8928.6|9
1629423820000|2021-08-20 01:43:40|8938.5|8928.5|8938.5|8928.5|8938.8|8928.8|8938|8928|5
1629423830000|2021-08-20 01:43:50|8938.8|8928.8|8938.8|8928.8|8938.8|8928.8|8938.8|8928.8|1
1629423840000|2021-08-20 01:44:00|8938.9|8928.9|8938.8|8928.8|8938.9|8928.9|8938.8|8928.8|2
1629423850000|2021-08-20 01:44:10|8938.4|8928.4|8938.4|8928.4|8938.9|8928.9|8938.4|8928.4|6
1629423860000|2021-08-20 01:44:20|8937.8|8927.8|8936.3|8926.3|8937.8|8927.8|8935.8|8925.8|10
1629423870000|2021-08-20 01:44:30|8936.6|8926.6|8938|8928|8938.3|8928.3|8936.6|8926.6|9
1629423880000|2021-08-20 01:44:40|8937.6|8927.6|8938|8928|8938.1|8928.1|8936.9|8926.9|7
1629423890000|2021-08-20 01:44:50|8937.3|8927.3|8937|8927|8937.5|8927.5|8936.9|8926.9|7
1629423900000|2021-08-20 01:45:00|8936.9|8926.9|8940.1|8930.1|8941|8931|8936.4|8926.4|16
1629423910000|2021-08-20 01:45:10|8940.4|8930.4|8938.6|8928.6|8940.6|8930.6|8937.5|8927.5|14
1629423920000|2021-08-20 01:45:20|8938.5|8928.5|8936.8|8926.8|8938.5|8928.5|8936.5|8926.5|9
1629423930000|2021-08-20 01:45:30|8937.3|8927.3|8938.5|8928.5|8938.9|8928.9|8937.3|8927.3|7
1629423940000|2021-08-20 01:45:40|8938|8928|8938.4|8928.4|8938.9|8928.9|8936.9|8926.9|11
1629423950000|2021-08-20 01:45:50|8937.8|8927.8|8936.1|8926.1|8938|8928|8936.1|8926.1|8
1629423960000|2021-08-20 01:46:00|8936.5|8926.5|8933.1|8923.1|8936.5|8926.5|8933.1|8923.1|14
1629423970000|2021-08-20 01:46:10|8933.4|8923.4|8933.3|8923.3|8934.3|8924.3|8932.8|8922.8|11
1629423980000|2021-08-20 01:46:20|8933.1|8923.1|8932.9|8922.9|8933.3|8923.3|8931.9|8921.9|7
1629423990000|2021-08-20 01:46:30|8932.8|8922.8|8932.3|8922.3|8932.8|8922.8|8932.3|8922.3|2
1629424000000|2021-08-20 01:46:40|8931.5|8921.5|8930.6|8920.6|8932.3|8922.3|8930.5|8920.5|17
1629424010000|2021-08-20 01:46:50|8930.9|8920.9|8929.8|8919.8|8931.8|8921.8|8929.8|8919.8|11
1629424020000|2021-08-20 01:47:00|8930|8920|8929.8|8919.8|8930|8920|8929.3|8919.3|5
1629424030000|2021-08-20 01:47:10|8930.3|8920.3|8930.9|8920.9|8931.5|8921.5|8930.3|8920.3|7
1629424040000|2021-08-20 01:47:20|8931.1|8921.1|8930.5|8920.5|8931.5|8921.5|8930.5|8920.5|7
1629424050000|2021-08-20 01:47:30|8931|8921|8936.8|8926.8|8936.8|8926.8|8931|8921|15
1629424060000|2021-08-20 01:47:40|8937|8927|8937.3|8927.3|8937.3|8927.3|8936.9|8926.9|6
1629424070000|2021-08-20 01:47:50|8936.9|8926.9|8936.9|8926.9|8936.9|8926.9|8936|8926|5
1629424080000|2021-08-20 01:48:00|8937.5|8927.5|8939.4|8929.4|8939.8|8929.8|8937.5|8927.5|12
1629424090000|2021-08-20 01:48:10|8939.6|8929.6|8939.5|8929.5|8939.8|8929.8|8939.1|8929.1|16
1629424100000|2021-08-20 01:48:20|8939.8|8929.8|8939.5|8929.5|8940.1|8930.1|8939|8929|8
1629424110000|2021-08-20 01:48:30|8939.6|8929.6|8939.3|8929.3|8939.6|8929.6|8939.1|8929.1|5
1629424120000|2021-08-20 01:48:40|8940.4|8930.4|8937|8927|8940.4|8930.4|8937|8927|12
1629424130000|2021-08-20 01:48:50|8936.8|8926.8|8934.4|8924.4|8936.8|8926.8|8933.5|8923.5|14
1629424140000|2021-08-20 01:49:00|8934.3|8924.3|8932.6|8922.6|8934.3|8924.3|8931.6|8921.6|14
1629424150000|2021-08-20 01:49:10|8931.4|8921.4|8931.9|8921.9|8933.1|8923.1|8931.4|8921.4|7
1629424160000|2021-08-20 01:49:20|8932.1|8922.1|8931.9|8921.9|8932.4|8922.4|8931.9|8921.9|4
1629424180000|2021-08-20 01:49:40|8931.5|8921.5|8935.1|8925.1|8935.1|8925.1|8931.5|8921.5|10
1629424190000|2021-08-20 01:49:50|8935.4|8925.4|8935.9|8925.9|8936.3|8926.3|8935.4|8925.4|4
1629424200000|2021-08-20 01:50:00|8936.1|8926.1|8935.8|8925.8|8936.3|8926.3|8934.8|8924.8|10
1629424210000|2021-08-20 01:50:10|8935|8925|8934.8|8924.8|8935.5|8925.5|8934.8|8924.8|5
1629424220000|2021-08-20 01:50:20|8935.3|8925.3|8935.3|8925.3|8936.5|8926.5|8935.3|8925.3|8
1629424230000|2021-08-20 01:50:30|8935.8|8925.8|8934.3|8924.3|8937|8927|8934|8924|16
1629424240000|2021-08-20 01:50:40|8934.5|8924.5|8934.3|8924.3|8934.5|8924.5|8934|8924|6
1629424250000|2021-08-20 01:50:50|8934.1|8924.1|8934.8|8924.8|8935.8|8925.8|8933.4|8923.4|16
1629424260000|2021-08-20 01:51:00|8935|8925|8935.5|8925.5|8935.5|8925.5|8934.5|8924.5|12
1629424270000|2021-08-20 01:51:10|8935.1|8925.1|8936|8926|8936|8926|8935.1|8925.1|3
1629424280000|2021-08-20 01:51:20|8935|8925|8934.4|8924.4|8935.9|8925.9|8934.1|8924.1|15
1629424290000|2021-08-20 01:51:30|8934.6|8924.6|8936|8926|8936|8926|8934.6|8924.6|4
1629424300000|2021-08-20 01:51:40|8936.1|8926.1|8938.6|8928.6|8938.9|8928.9|8936|8926|13
1629424310000|2021-08-20 01:51:50|8938.3|8928.3|8938.5|8928.5|8939.3|8929.3|8938.3|8928.3|5
1629424320000|2021-08-20 01:52:00|8938.3|8928.3|8936.6|8926.6|8938.3|8928.3|8936.6|8926.6|4
1629424330000|2021-08-20 01:52:10|8935.6|8925.6|8936|8926|8936.3|8926.3|8935.3|8925.3|7
1629424340000|2021-08-20 01:52:20|8936.3|8926.3|8936|8926|8936.3|8926.3|8936|8926|2
1629424360000|2021-08-20 01:52:40|8936.3|8926.3|8936|8926|8936.3|8926.3|8936|8926|4
1629424370000|2021-08-20 01:52:50|8936.3|8926.3|8936|8926|8936.3|8926.3|8936|8926|4
1629424380000|2021-08-20 01:53:00|8936.3|8926.3|8938.1|8928.1|8938.8|8928.8|8936.3|8926.3|5
1629424390000|2021-08-20 01:53:10|8938.9|8928.9|8939.4|8929.4|8939.4|8929.4|8938.4|8928.4|6
1629424400000|2021-08-20 01:53:20|8939.6|8929.6|8939.5|8929.5|8939.6|8929.6|8939.1|8929.1|8
1629424410000|2021-08-20 01:53:30|8940.3|8930.3|8941.9|8931.9|8942|8932|8939.9|8929.9|9
1629424420000|2021-08-20 01:53:40|8942.1|8932.1|8944.3|8934.3|8944.8|8934.8|8942.1|8932.1|5
1629424430000|2021-08-20 01:53:50|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|1
1629424440000|2021-08-20 01:54:00|8944.3|8934.3|8941.5|8931.5|8944.3|8934.3|8940.8|8930.8|11
1629424450000|2021-08-20 01:54:10|8941.9|8931.9|8944.4|8934.4|8944.4|8934.4|8941.9|8931.9|8
1629424460000|2021-08-20 01:54:20|8944.1|8934.1|8945.3|8935.3|8946|8936|8943.8|8933.8|10
1629424470000|2021-08-20 01:54:30|8945|8935|8944.6|8934.6|8945|8935|8944.6|8934.6|2
1629424480000|2021-08-20 01:54:40|8945|8935|8944.1|8934.1|8946.8|8936.8|8944.1|8934.1|18
1629424490000|2021-08-20 01:54:50|8944.5|8934.5|8946|8936|8946|8936|8942.8|8932.8|11
1629424500000|2021-08-20 01:55:00|8946.3|8936.3|8947.1|8937.1|8948.5|8938.5|8946.3|8936.3|15
1629424510000|2021-08-20 01:55:10|8947.5|8937.5|8948.8|8938.8|8948.8|8938.8|8947.5|8937.5|5
1629424520000|2021-08-20 01:55:20|8948.5|8938.5|8947.6|8937.6|8948.5|8938.5|8945.8|8935.8|13
1629424530000|2021-08-20 01:55:30|8947.4|8937.4|8949|8939|8950|8940|8947.4|8937.4|10
1629424540000|2021-08-20 01:55:40|8949.3|8939.3|8951.3|8941.3|8951.3|8941.3|8948.9|8938.9|11
1629424550000|2021-08-20 01:55:50|8951|8941|8950.8|8940.8|8951.3|8941.3|8950.8|8940.8|6
1629424560000|2021-08-20 01:56:00|8951.3|8941.3|8951.5|8941.5|8951.6|8941.6|8950.5|8940.5|5
1629424570000|2021-08-20 01:56:10|8951.4|8941.4|8949.3|8939.3|8951.4|8941.4|8949.1|8939.1|8
1629424580000|2021-08-20 01:56:20|8948.9|8938.9|8950.9|8940.9|8950.9|8940.9|8948.9|8938.9|5
1629424590000|2021-08-20 01:56:30|8951.1|8941.1|8951.4|8941.4|8951.4|8941.4|8951.1|8941.1|2
1629424600000|2021-08-20 01:56:40|8951.9|8941.9|8952|8942|8952|8942|8951.9|8941.9|2
1629424610000|2021-08-20 01:56:50|8952.3|8942.3|8950.5|8940.5|8952.3|8942.3|8950.1|8940.1|12
1629424620000|2021-08-20 01:57:00|8950.6|8940.6|8953|8943|8953|8943|8949.5|8939.5|14
1629424630000|2021-08-20 01:57:10|8952.8|8942.8|8951.4|8941.4|8952.8|8942.8|8951.4|8941.4|5
1629424640000|2021-08-20 01:57:20|8951.1|8941.1|8951|8941|8951.1|8941.1|8950.3|8940.3|3
1629424650000|2021-08-20 01:57:30|8950.6|8940.6|8950|8940|8951.3|8941.3|8950|8940|8
1629424660000|2021-08-20 01:57:40|8949.5|8939.5|8949|8939|8949.5|8939.5|8949|8939|7
1629424670000|2021-08-20 01:57:50|8949.4|8939.4|8949.3|8939.3|8949.6|8939.6|8949.3|8939.3|3
1629424680000|2021-08-20 01:58:00|8949.4|8939.4|8950.8|8940.8|8952.5|8942.5|8949.4|8939.4|11
1629424690000|2021-08-20 01:58:10|8950.4|8940.4|8950|8940|8950.4|8940.4|8949.3|8939.3|11
1629424700000|2021-08-20 01:58:20|8950.4|8940.4|8951.8|8941.8|8951.8|8941.8|8950.1|8940.1|5
1629424710000|2021-08-20 01:58:30|8951.5|8941.5|8951.3|8941.3|8951.5|8941.5|8951.3|8941.3|2
1629424720000|2021-08-20 01:58:40|8951.6|8941.6|8951.8|8941.8|8951.8|8941.8|8951.6|8941.6|2
1629424730000|2021-08-20 01:58:50|8951.6|8941.6|8951.6|8941.6|8951.6|8941.6|8951.6|8941.6|1
1629424740000|2021-08-20 01:59:00|8951.9|8941.9|8952.3|8942.3|8953.5|8943.5|8951.9|8941.9|7
1629424760000|2021-08-20 01:59:20|8952.8|8942.8|8954.5|8944.5|8954.5|8944.5|8952.8|8942.8|3
1629424770000|2021-08-20 01:59:30|8954.8|8944.8|8957.5|8947.5|8957.5|8947.5|8954.8|8944.8|5
1629424780000|2021-08-20 01:59:40|8957.8|8947.8|8961.3|8951.3|8961.6|8951.6|8957.8|8947.8|8
1629424790000|2021-08-20 01:59:50|8961.4|8951.4|8959.6|8949.6|8961.4|8951.4|8959.6|8949.6|15
1629424800000|2021-08-20 02:00:00|8959.9|8949.9|8962|8952|8962|8952|8959.9|8949.9|9
1629424810000|2021-08-20 02:00:10|8961.8|8951.8|8959.9|8949.9|8961.9|8951.9|8959.9|8949.9|11
1629424820000|2021-08-20 02:00:20|8959.5|8949.5|8959.3|8949.3|8959.5|8949.5|8959.3|8949.3|4
1629424830000|2021-08-20 02:00:30|8957.5|8947.5|8956.9|8946.9|8957.5|8947.5|8956|8946|10
1629424840000|2021-08-20 02:00:40|8957.1|8947.1|8957|8947|8957.1|8947.1|8956.9|8946.9|3
1629424850000|2021-08-20 02:00:50|8957.1|8947.1|8956.6|8946.6|8959.3|8949.3|8956.6|8946.6|12
1629424860000|2021-08-20 02:01:00|8956.9|8946.9|8956.6|8946.6|8958.8|8948.8|8956.6|8946.6|8
1629424870000|2021-08-20 02:01:10|8957.5|8947.5|8959.4|8949.4|8959.8|8949.8|8957|8947|12
1629424880000|2021-08-20 02:01:20|8959.1|8949.1|8959.1|8949.1|8959.9|8949.9|8959.1|8949.1|6
1629424890000|2021-08-20 02:01:30|8959|8949|8959|8949|8959|8949|8959|8949|1
1629424900000|2021-08-20 02:01:40|8959.3|8949.3|8960.9|8950.9|8961.3|8951.3|8959.3|8949.3|8
1629424910000|2021-08-20 02:01:50|8961|8951|8963.3|8953.3|8964|8954|8961|8951|4
1629424920000|2021-08-20 02:02:00|8963|8953|8961|8951|8963|8953|8960.3|8950.3|12
1629424930000|2021-08-20 02:02:10|8961.5|8951.5|8962|8952|8962|8952|8961|8951|4
1629424940000|2021-08-20 02:02:20|8961.6|8951.6|8961.4|8951.4|8962.1|8952.1|8959.5|8949.5|12
1629424950000|2021-08-20 02:02:30|8961.5|8951.5|8961.3|8951.3|8961.5|8951.5|8961|8951|4
1629424960000|2021-08-20 02:02:40|8962.3|8952.3|8962.3|8952.3|8962.5|8952.5|8962.1|8952.1|4
1629424970000|2021-08-20 02:02:50|8963.4|8953.4|8961.9|8951.9|8963.4|8953.4|8961.9|8951.9|3
1629424980000|2021-08-20 02:03:00|8962.1|8952.1|8962.5|8952.5|8963.1|8953.1|8961.9|8951.9|12
1629424990000|2021-08-20 02:03:10|8962.1|8952.1|8962|8952|8963.4|8953.4|8961.6|8951.6|13
1629425000000|2021-08-20 02:03:20|8961.5|8951.5|8962.1|8952.1|8962.1|8952.1|8961.5|8951.5|2
1629425020000|2021-08-20 02:03:40|8961.9|8951.9|8960.6|8950.6|8961.9|8951.9|8960.6|8950.6|2
1629425040000|2021-08-20 02:04:00|8960|8950|8959.3|8949.3|8960|8950|8959.3|8949.3|5
1629425050000|2021-08-20 02:04:10|8959.5|8949.5|8961.3|8951.3|8961.3|8951.3|8959.5|8949.5|3
1629425060000|2021-08-20 02:04:20|8961.6|8951.6|8961.5|8951.5|8961.8|8951.8|8961.5|8951.5|4
1629425070000|2021-08-20 02:04:30|8961.6|8951.6|8961.6|8951.6|8961.6|8951.6|8961.6|8951.6|1
1629425090000|2021-08-20 02:04:50|8962|8952|8964.3|8954.3|8964.3|8954.3|8961.9|8951.9|7
1629425100000|2021-08-20 02:05:00|8964.5|8954.5|8966.5|8956.5|8966.5|8956.5|8964.5|8954.5|7
1629425110000|2021-08-20 02:05:10|8967|8957|8966.5|8956.5|8967.4|8957.4|8966.5|8956.5|5
1629425120000|2021-08-20 02:05:20|8966|8956|8967.5|8957.5|8967.5|8957.5|8964.4|8954.4|10
1629425130000|2021-08-20 02:05:30|8967.4|8957.4|8973.4|8963.4|8973.4|8963.4|8967.4|8957.4|13
1629425140000|2021-08-20 02:05:40|8973.5|8963.5|8974|8964|8974.8|8964.8|8973.5|8963.5|9
1629425150000|2021-08-20 02:05:50|8973.6|8963.6|8973.4|8963.4|8973.6|8963.6|8971.6|8961.6|9
1629425160000|2021-08-20 02:06:00|8974.8|8964.8|8976.1|8966.1|8977.8|8967.8|8973.8|8963.8|18
1629425170000|2021-08-20 02:06:10|8976.6|8966.6|8979|8969|8980.3|8970.3|8976.6|8966.6|15
1629425180000|2021-08-20 02:06:20|8979.9|8969.9|8977.4|8967.4|8979.9|8969.9|8977.4|8967.4|7
1629425190000|2021-08-20 02:06:30|8977.5|8967.5|8978.9|8968.9|8978.9|8968.9|8977.5|8967.5|8
1629425200000|2021-08-20 02:06:40|8978.8|8968.8|8977.8|8967.8|8978.8|8968.8|8977|8967|10
1629425210000|2021-08-20 02:06:50|8977.5|8967.5|8982.8|8972.8|8983|8973|8977.5|8967.5|14
1629425220000|2021-08-20 02:07:00|8982.5|8972.5|8979.3|8969.3|8982.8|8972.8|8979.3|8969.3|8
1629425230000|2021-08-20 02:07:10|8979.4|8969.4|8977.8|8967.8|8980.4|8970.4|8976.4|8966.4|14
1629425240000|2021-08-20 02:07:20|8977.5|8967.5|8974|8964|8977.5|8967.5|8973.8|8963.8|12
1629425250000|2021-08-20 02:07:30|8973.8|8963.8|8972.8|8962.8|8973.8|8963.8|8972.8|8962.8|4
1629425260000|2021-08-20 02:07:40|8973|8963|8974.1|8964.1|8977.5|8967.5|8973|8963|19
1629425270000|2021-08-20 02:07:50|8974.4|8964.4|8972.1|8962.1|8974.4|8964.4|8972.1|8962.1|9
1629425280000|2021-08-20 02:08:00|8971.8|8961.8|8969.8|8959.8|8972.4|8962.4|8969.8|8959.8|16
1629425290000|2021-08-20 02:08:10|8969.5|8959.5|8968.1|8958.1|8969.5|8959.5|8967.1|8957.1|15
1629425300000|2021-08-20 02:08:20|8968|8958|8967.9|8957.9|8968|8958|8966.5|8956.5|9
1629425310000|2021-08-20 02:08:30|8967.4|8957.4|8968.5|8958.5|8968.5|8958.5|8967|8957|6
1629425320000|2021-08-20 02:08:40|8968.3|8958.3|8967.3|8957.3|8968.4|8958.4|8967.3|8957.3|10
1629425330000|2021-08-20 02:08:50|8967.5|8957.5|8968.4|8958.4|8968.4|8958.4|8967.5|8957.5|4
1629425340000|2021-08-20 02:09:00|8968|8958|8970.3|8960.3|8970.5|8960.5|8968|8958|7
1629425350000|2021-08-20 02:09:10|8969.4|8959.4|8968.8|8958.8|8969.4|8959.4|8968.3|8958.3|5
1629425360000|2021-08-20 02:09:20|8968.5|8958.5|8965.4|8955.4|8968.5|8958.5|8965.4|8955.4|6
1629425370000|2021-08-20 02:09:30|8965.1|8955.1|8963.8|8953.8|8965.1|8955.1|8963.3|8953.3|9
1629425380000|2021-08-20 02:09:40|8963.4|8953.4|8963.1|8953.1|8963.4|8953.4|8962.8|8952.8|5
1629425390000|2021-08-20 02:09:50|8963|8953|8962.5|8952.5|8963|8953|8962.5|8952.5|2
1629425400000|2021-08-20 02:10:00|8962.3|8952.3|8964.6|8954.6|8965|8955|8961.6|8951.6|10
1629425410000|2021-08-20 02:10:10|8965|8955|8965.8|8955.8|8965.8|8955.8|8965|8955|4
1629425420000|2021-08-20 02:10:20|8965.5|8955.5|8968.8|8958.8|8968.8|8958.8|8965.5|8955.5|10
1629425430000|2021-08-20 02:10:30|8968.5|8958.5|8969|8959|8969.1|8959.1|8967.5|8957.5|6
1629425440000|2021-08-20 02:10:40|8968.6|8958.6|8968.5|8958.5|8968.6|8958.6|8967.8|8957.8|8
1629425450000|2021-08-20 02:10:50|8969.5|8959.5|8969|8959|8969.5|8959.5|8969|8959|2
1629425460000|2021-08-20 02:11:00|8969.5|8959.5|8970.3|8960.3|8972.1|8962.1|8969|8959|12
1629425470000|2021-08-20 02:11:10|8969.8|8959.8|8968.3|8958.3|8969.8|8959.8|8967.3|8957.3|6
1629425480000|2021-08-20 02:11:20|8968.6|8958.6|8965.6|8955.6|8969.5|8959.5|8965.6|8955.6|17
1629425500000|2021-08-20 02:11:40|8965.3|8955.3|8965.4|8955.4|8965.4|8955.4|8964|8954|6
1629425510000|2021-08-20 02:11:50|8965.9|8955.9|8965.8|8955.8|8965.9|8955.9|8965.6|8955.6|3
1629425520000|2021-08-20 02:12:00|8966|8956|8968.3|8958.3|8968.3|8958.3|8965.8|8955.8|11
1629425530000|2021-08-20 02:12:10|8968|8958|8968.6|8958.6|8968.8|8958.8|8967.4|8957.4|12
1629425540000|2021-08-20 02:12:20|8968.8|8958.8|8968.8|8958.8|8969|8959|8968.3|8958.3|8
1629425550000|2021-08-20 02:12:30|8969.4|8959.4|8967|8957|8969.4|8959.4|8967|8957|10
1629425590000|2021-08-20 02:13:10|8967.4|8957.4|8967.1|8957.1|8968.6|8958.6|8967.1|8957.1|10
1629425600000|2021-08-20 02:13:20|8967.5|8957.5|8967.5|8957.5|8967.8|8957.8|8967.5|8957.5|7
1629425610000|2021-08-20 02:13:30|8967.6|8957.6|8968.5|8958.5|8968.6|8958.6|8967.1|8957.1|8
1629425620000|2021-08-20 02:13:40|8969|8959|8968.6|8958.6|8969.1|8959.1|8968.3|8958.3|14
1629425630000|2021-08-20 02:13:50|8968.5|8958.5|8968.5|8958.5|8969.5|8959.5|8968.4|8958.4|15
1629425640000|2021-08-20 02:14:00|8968.3|8958.3|8970.5|8960.5|8970.6|8960.6|8968.3|8958.3|11
1629425650000|2021-08-20 02:14:10|8970.6|8960.6|8971.1|8961.1|8971.1|8961.1|8970.6|8960.6|2
1629425660000|2021-08-20 02:14:20|8971.8|8961.8|8972.6|8962.6|8972.6|8962.6|8971.8|8961.8|4
1629425670000|2021-08-20 02:14:30|8972.1|8962.1|8972.6|8962.6|8972.6|8962.6|8971.8|8961.8|5
1629425680000|2021-08-20 02:14:40|8973.1|8963.1|8973.8|8963.8|8973.8|8963.8|8973|8963|11
1629425690000|2021-08-20 02:14:50|8973.5|8963.5|8975.9|8965.9|8975.9|8965.9|8973.3|8963.3|14
1629425700000|2021-08-20 02:15:00|8976.3|8966.3|8977.4|8967.4|8977.4|8967.4|8975.8|8965.8|5
1629425710000|2021-08-20 02:15:10|8977.3|8967.3|8976.8|8966.8|8977.5|8967.5|8976.8|8966.8|7
1629425720000|2021-08-20 02:15:20|8976.5|8966.5|8975.1|8965.1|8976.5|8966.5|8975.1|8965.1|5
1629425740000|2021-08-20 02:15:40|8975.5|8965.5|8975.8|8965.8|8975.8|8965.8|8975.5|8965.5|2
1629425760000|2021-08-20 02:16:00|8975.9|8965.9|8975.6|8965.6|8976.6|8966.6|8975.6|8965.6|6
1629425770000|2021-08-20 02:16:10|8975.4|8965.4|8975|8965|8975.4|8965.4|8975|8965|4
1629425780000|2021-08-20 02:16:20|8974.5|8964.5|8974.8|8964.8|8974.8|8964.8|8974.5|8964.5|2
1629425790000|2021-08-20 02:16:30|8974.5|8964.5|8973.3|8963.3|8974.9|8964.9|8973.3|8963.3|5
1629425820000|2021-08-20 02:17:00|8973.8|8963.8|8974|8964|8974|8964|8973.8|8963.8|2
1629425830000|2021-08-20 02:17:10|8974.3|8964.3|8974.3|8964.3|8974.3|8964.3|8974.3|8964.3|1
1629425870000|2021-08-20 02:17:50|8974.5|8964.5|8974.9|8964.9|8974.9|8964.9|8974.5|8964.5|2
1629425880000|2021-08-20 02:18:00|8974.5|8964.5|8972.6|8962.6|8974.5|8964.5|8972.6|8962.6|3
1629425890000|2021-08-20 02:18:10|8972.8|8962.8|8972.8|8962.8|8972.8|8962.8|8972.8|8962.8|1
1629425900000|2021-08-20 02:18:20|8972.5|8962.5|8970.6|8960.6|8972.5|8962.5|8969.5|8959.5|5
1629425910000|2021-08-20 02:18:30|8971|8961|8971|8961|8971|8961|8971|8961|1
1629425920000|2021-08-20 02:18:40|8970.8|8960.8|8970.8|8960.8|8970.8|8960.8|8970.8|8960.8|1
1629425940000|2021-08-20 02:19:00|8971|8961|8971|8961|8971|8961|8970.8|8960.8|3
1629425950000|2021-08-20 02:19:10|8970.6|8960.6|8970.6|8960.6|8970.6|8960.6|8970.5|8960.5|3
1629425960000|2021-08-20 02:19:20|8970.5|8960.5|8970.5|8960.5|8970.5|8960.5|8970.5|8960.5|1
1629425970000|2021-08-20 02:19:30|8970.8|8960.8|8970.8|8960.8|8970.8|8960.8|8970.8|8960.8|1
1629425990000|2021-08-20 02:19:50|8970.5|8960.5|8969.9|8959.9|8970.5|8960.5|8969.4|8959.4|4
1629426000000|2021-08-20 02:20:00|8969.5|8959.5|8968|8958|8969.9|8959.9|8968|8958|6
1629426020000|2021-08-20 02:20:20|8968.4|8958.4|8966.8|8956.8|8968.4|8958.4|8966.8|8956.8|3
1629426030000|2021-08-20 02:20:30|8967.1|8957.1|8967.4|8957.4|8967.8|8957.8|8966.8|8956.8|6
1629426040000|2021-08-20 02:20:40|8967.8|8957.8|8967.8|8957.8|8967.8|8957.8|8966.8|8956.8|5
1629426050000|2021-08-20 02:20:50|8967.4|8957.4|8967.8|8957.8|8967.8|8957.8|8967.3|8957.3|4
1629426060000|2021-08-20 02:21:00|8968.1|8958.1|8968.1|8958.1|8968.1|8958.1|8968.1|8958.1|1
1629426070000|2021-08-20 02:21:10|8968.3|8958.3|8968.8|8958.8|8969.3|8959.3|8968.3|8958.3|7
1629426080000|2021-08-20 02:21:20|8968|8958|8968.9|8958.9|8969.1|8959.1|8968|8958|6
1629426090000|2021-08-20 02:21:30|8968.5|8958.5|8968.5|8958.5|8968.8|8958.8|8968.1|8958.1|5
1629426100000|2021-08-20 02:21:40|8968.8|8958.8|8969.3|8959.3|8969.8|8959.8|8968.8|8958.8|5
1629426110000|2021-08-20 02:21:50|8969.8|8959.8|8970.5|8960.5|8970.5|8960.5|8969.8|8959.8|3
1629426130000|2021-08-20 02:22:10|8970.3|8960.3|8970.3|8960.3|8970.3|8960.3|8970.3|8960.3|1
1629426140000|2021-08-20 02:22:20|8969.9|8959.9|8969.9|8959.9|8970.3|8960.3|8969.4|8959.4|5
1629426150000|2021-08-20 02:22:30|8969.4|8959.4|8969.8|8959.8|8969.8|8959.8|8969.4|8959.4|2
1629426160000|2021-08-20 02:22:40|8969.3|8959.3|8969.8|8959.8|8969.8|8959.8|8969.3|8959.3|2
1629426170000|2021-08-20 02:22:50|8969.3|8959.3|8968.5|8958.5|8969.3|8959.3|8968.3|8958.3|4
1629426180000|2021-08-20 02:23:00|8968.3|8958.3|8968.8|8958.8|8968.8|8958.8|8968|8958|10
1629426190000|2021-08-20 02:23:10|8968.3|8958.3|8968.3|8958.3|8968.8|8958.8|8968.3|8958.3|4
1629426200000|2021-08-20 02:23:20|8968|8958|8968|8958|8968|8958|8968|8958|1
1629426210000|2021-08-20 02:23:30|8968.3|8958.3|8967.4|8957.4|8968.3|8958.3|8967.4|8957.4|4
1629426220000|2021-08-20 02:23:40|8967.6|8957.6|8967.6|8957.6|8968|8958|8967.4|8957.4|6
1629426230000|2021-08-20 02:23:50|8968|8958|8968|8958|8968.3|8958.3|8968|8958|3
1629426240000|2021-08-20 02:24:00|8967.6|8957.6|8961.8|8951.8|8967.8|8957.8|8960.8|8950.8|8
1629426250000|2021-08-20 02:24:10|8961.4|8951.4|8962.5|8952.5|8962.5|8952.5|8961.4|8951.4|3
1629426260000|2021-08-20 02:24:20|8962|8952|8962.4|8952.4|8962.4|8952.4|8962|8952|2
1629426280000|2021-08-20 02:24:40|8962.8|8952.8|8964.1|8954.1|8964.1|8954.1|8962.8|8952.8|6
1629426290000|2021-08-20 02:24:50|8963.8|8953.8|8963.1|8953.1|8964|8954|8963.1|8953.1|7
1629426300000|2021-08-20 02:25:00|8963.4|8953.4|8962.8|8952.8|8964.5|8954.5|8962.8|8952.8|6
1629426310000|2021-08-20 02:25:10|8963|8953|8964.3|8954.3|8964.3|8954.3|8963|8953|3
1629426320000|2021-08-20 02:25:20|8964.5|8954.5|8964.8|8954.8|8964.8|8954.8|8964.5|8954.5|2
1629426330000|2021-08-20 02:25:30|8964.6|8954.6|8964|8954|8964.9|8954.9|8964|8954|8
1629426340000|2021-08-20 02:25:40|8964.6|8954.6|8964.6|8954.6|8964.6|8954.6|8964|8954|5
1629426350000|2021-08-20 02:25:50|8964.8|8954.8|8964.5|8954.5|8964.8|8954.8|8964.1|8954.1|5
1629426360000|2021-08-20 02:26:00|8964.9|8954.9|8965|8955|8965|8955|8964.9|8954.9|2
1629426370000|2021-08-20 02:26:10|8964.8|8954.8|8965.1|8955.1|8965.1|8955.1|8964.8|8954.8|3
1629426380000|2021-08-20 02:26:20|8966|8956|8967.3|8957.3|8967.3|8957.3|8965.1|8955.1|10
1629426390000|2021-08-20 02:26:30|8967.1|8957.1|8967.1|8957.1|8967.1|8957.1|8967.1|8957.1|1
1629426400000|2021-08-20 02:26:40|8966.9|8956.9|8967.5|8957.5|8967.5|8957.5|8966.9|8956.9|6
1629426420000|2021-08-20 02:27:00|8967.8|8957.8|8971.1|8961.1|8971.1|8961.1|8967.8|8957.8|7
1629426430000|2021-08-20 02:27:10|8971.3|8961.3|8971.6|8961.6|8971.6|8961.6|8971.3|8961.3|3
1629426440000|2021-08-20 02:27:20|8972|8962|8971|8961|8972.1|8962.1|8971|8961|9
1629426450000|2021-08-20 02:27:30|8971.4|8961.4|8972.5|8962.5|8972.8|8962.8|8971.3|8961.3|5
1629426460000|2021-08-20 02:27:40|8972.1|8962.1|8973.3|8963.3|8973.3|8963.3|8972.1|8962.1|4
1629426470000|2021-08-20 02:27:50|8973.4|8963.4|8973.9|8963.9|8973.9|8963.9|8973.4|8963.4|2
1629426480000|2021-08-20 02:28:00|8974.4|8964.4|8973.9|8963.9|8975|8965|8973.9|8963.9|5
1629426490000|2021-08-20 02:28:10|8974.3|8964.3|8973.8|8963.8|8974.5|8964.5|8973.5|8963.5|5
1629426500000|2021-08-20 02:28:20|8974.3|8964.3|8973.5|8963.5|8974.3|8964.3|8973.5|8963.5|4
1629426510000|2021-08-20 02:28:30|8973.9|8963.9|8973.4|8963.4|8973.9|8963.9|8973.4|8963.4|4
1629426520000|2021-08-20 02:28:40|8973.1|8963.1|8974.4|8964.4|8974.8|8964.8|8973.1|8963.1|7
1629426530000|2021-08-20 02:28:50|8974.6|8964.6|8974.6|8964.6|8974.6|8964.6|8974.6|8964.6|1
1629426540000|2021-08-20 02:29:00|8975.1|8965.1|8976|8966|8976|8966|8975.1|8965.1|7
1629426550000|2021-08-20 02:29:10|8976.5|8966.5|8977.6|8967.6|8977.6|8967.6|8976.5|8966.5|6
1629426560000|2021-08-20 02:29:20|8977.4|8967.4|8977.5|8967.5|8977.5|8967.5|8977.1|8967.1|3
1629426570000|2021-08-20 02:29:30|8977.9|8967.9|8978|8968|8978.3|8968.3|8977.9|8967.9|3
1629426580000|2021-08-20 02:29:40|8978.3|8968.3|8978.8|8968.8|8978.8|8968.8|8978|8968|4
1629426590000|2021-08-20 02:29:50|8978.5|8968.5|8978.5|8968.5|8978.5|8968.5|8977.8|8967.8|7
1629426600000|2021-08-20 02:30:00|8979|8969|8980.8|8970.8|8981.3|8971.3|8978.6|8968.6|15
1629426610000|2021-08-20 02:30:10|8981|8971|8977|8967|8981.1|8971.1|8976.6|8966.6|14
1629426620000|2021-08-20 02:30:20|8977.1|8967.1|8979.4|8969.4|8979.4|8969.4|8976.8|8966.8|14
1629426630000|2021-08-20 02:30:30|8979.9|8969.9|8979.4|8969.4|8980.1|8970.1|8979|8969|9
1629426640000|2021-08-20 02:30:40|8979.6|8969.6|8976.1|8966.1|8979.9|8969.9|8976.1|8966.1|8
1629426650000|2021-08-20 02:30:50|8976.3|8966.3|8978.8|8968.8|8978.8|8968.8|8976.3|8966.3|6
1629426660000|2021-08-20 02:31:00|8978.4|8968.4|8975.5|8965.5|8978.4|8968.4|8975.5|8965.5|7
1629426670000|2021-08-20 02:31:10|8974.8|8964.8|8973.8|8963.8|8974.8|8964.8|8973.3|8963.3|10
1629426680000|2021-08-20 02:31:20|8974|8964|8975.3|8965.3|8975.5|8965.5|8974|8964|7
1629426690000|2021-08-20 02:31:30|8975.5|8965.5|8974.4|8964.4|8975.6|8965.6|8973.8|8963.8|12
1629426700000|2021-08-20 02:31:40|8974.3|8964.3|8974.4|8964.4|8974.6|8964.6|8973.6|8963.6|10
1629426710000|2021-08-20 02:31:50|8974.1|8964.1|8974|8964|8974.1|8964.1|8973.8|8963.8|3
1629426720000|2021-08-20 02:32:00|8973.8|8963.8|8974.4|8964.4|8974.8|8964.8|8973.8|8963.8|7
1629426730000|2021-08-20 02:32:10|8973.8|8963.8|8972.5|8962.5|8973.8|8963.8|8972.5|8962.5|9
1629426740000|2021-08-20 02:32:20|8972.4|8962.4|8976.4|8966.4|8976.4|8966.4|8971.1|8961.1|13
1629426750000|2021-08-20 02:32:30|8976.8|8966.8|8974.3|8964.3|8976.8|8966.8|8974.3|8964.3|21
1629426760000|2021-08-20 02:32:40|8973.9|8963.9|8971.1|8961.1|8973.9|8963.9|8970.9|8960.9|12
1629426770000|2021-08-20 02:32:50|8970.8|8960.8|8973|8963|8974.1|8964.1|8969.6|8959.6|16
1629426780000|2021-08-20 02:33:00|8973.3|8963.3|8974.3|8964.3|8975.4|8965.4|8973.3|8963.3|15
1629426790000|2021-08-20 02:33:10|8974.4|8964.4|8974.5|8964.5|8975|8965|8974.4|8964.4|3
1629426800000|2021-08-20 02:33:20|8974.3|8964.3|8975.1|8965.1|8975.5|8965.5|8974.3|8964.3|7
1629426810000|2021-08-20 02:33:30|8975.5|8965.5|8975.4|8965.4|8975.6|8965.6|8975.1|8965.1|9
1629426820000|2021-08-20 02:33:40|8975.1|8965.1|8973|8963|8975.1|8965.1|8973|8963|7
1629426830000|2021-08-20 02:33:50|8972.8|8962.8|8973.5|8963.5|8974.3|8964.3|8972.8|8962.8|6
1629426840000|2021-08-20 02:34:00|8973.8|8963.8|8973|8963|8973.8|8963.8|8973|8963|11
1629426850000|2021-08-20 02:34:10|8973.3|8963.3|8973.5|8963.5|8973.8|8963.8|8973.3|8963.3|3
1629426860000|2021-08-20 02:34:20|8973.3|8963.3|8973.5|8963.5|8973.5|8963.5|8973.3|8963.3|2
1629426870000|2021-08-20 02:34:30|8973.3|8963.3|8969.9|8959.9|8973.3|8963.3|8969.9|8959.9|4
1629426880000|2021-08-20 02:34:40|8969.4|8959.4|8968.1|8958.1|8970.8|8960.8|8967.5|8957.5|19
1629426890000|2021-08-20 02:34:50|8968.4|8958.4|8966.6|8956.6|8968.4|8958.4|8966.3|8956.3|12
1629426900000|2021-08-20 02:35:00|8967.3|8957.3|8971|8961|8971|8961|8966.8|8956.8|15
1629426910000|2021-08-20 02:35:10|8970.8|8960.8|8971.5|8961.5|8972.8|8962.8|8970.1|8960.1|10
1629426920000|2021-08-20 02:35:20|8971.3|8961.3|8971.5|8961.5|8973.8|8963.8|8970|8960|11
1629426930000|2021-08-20 02:35:30|8971.3|8961.3|8970.8|8960.8|8971.3|8961.3|8970|8960|6
1629426940000|2021-08-20 02:35:40|8970.5|8960.5|8969.3|8959.3|8970.6|8960.6|8969.3|8959.3|10
1629426950000|2021-08-20 02:35:50|8969.4|8959.4|8971|8961|8971|8961|8969.4|8959.4|6
1629426960000|2021-08-20 02:36:00|8970.6|8960.6|8970.8|8960.8|8970.9|8960.9|8970.6|8960.6|4
1629426970000|2021-08-20 02:36:10|8971|8961|8970.8|8960.8|8972.1|8962.1|8970.8|8960.8|4
1629426980000|2021-08-20 02:36:20|8970.4|8960.4|8970|8960|8970.6|8960.6|8969.3|8959.3|14
1629426990000|2021-08-20 02:36:30|8969.8|8959.8|8969.8|8959.8|8971.1|8961.1|8968.9|8958.9|19
1629427000000|2021-08-20 02:36:40|8969.5|8959.5|8970.4|8960.4|8970.4|8960.4|8968.8|8958.8|6
1629427010000|2021-08-20 02:36:50|8970.1|8960.1|8968.4|8958.4|8970.1|8960.1|8968.3|8958.3|6
1629427020000|2021-08-20 02:37:00|8968.6|8958.6|8968.6|8958.6|8969.1|8959.1|8968.4|8958.4|5
1629427030000|2021-08-20 02:37:10|8969|8959|8968.6|8958.6|8970|8960|8968.6|8958.6|11
1629427040000|2021-08-20 02:37:20|8968.8|8958.8|8971.3|8961.3|8971.3|8961.3|8968.6|8958.6|9
1629427050000|2021-08-20 02:37:30|8971.5|8961.5|8973.5|8963.5|8973.5|8963.5|8971.4|8961.4|8
1629427060000|2021-08-20 02:37:40|8973.9|8963.9|8973.6|8963.6|8973.9|8963.9|8972.3|8962.3|12
1629427070000|2021-08-20 02:37:50|8973.9|8963.9|8973.1|8963.1|8973.9|8963.9|8973.1|8963.1|5
1629427080000|2021-08-20 02:38:00|8973.6|8963.6|8974.1|8964.1|8974.5|8964.5|8973.6|8963.6|7
1629427090000|2021-08-20 02:38:10|8973.9|8963.9|8974.1|8964.1|8974.5|8964.5|8973.6|8963.6|6
1629427100000|2021-08-20 02:38:20|8974.4|8964.4|8975.4|8965.4|8975.4|8965.4|8974.4|8964.4|2
1629427110000|2021-08-20 02:38:30|8975.1|8965.1|8974.9|8964.9|8975.3|8965.3|8974.3|8964.3|5
1629427120000|2021-08-20 02:38:40|8976.1|8966.1|8975.3|8965.3|8976.1|8966.1|8975.3|8965.3|3
1629427130000|2021-08-20 02:38:50|8975.6|8965.6|8975.6|8965.6|8975.6|8965.6|8975.6|8965.6|1
1629427140000|2021-08-20 02:39:00|8975.3|8965.3|8976.9|8966.9|8976.9|8966.9|8974.5|8964.5|7
1629427150000|2021-08-20 02:39:10|8977.3|8967.3|8977.8|8967.8|8977.8|8967.8|8977|8967|4
1629427160000|2021-08-20 02:39:20|8977.5|8967.5|8978.8|8968.8|8979.1|8969.1|8977.5|8967.5|9
1629427180000|2021-08-20 02:39:40|8978|8968|8976.8|8966.8|8978|8968|8976.8|8966.8|4
1629427190000|2021-08-20 02:39:50|8977|8967|8976.6|8966.6|8977.3|8967.3|8976.6|8966.6|4
1629427200000|2021-08-20 02:40:00|8976.1|8966.1|8978|8968|8978|8968|8976.1|8966.1|9
1629427210000|2021-08-20 02:40:10|8978.4|8968.4|8978.8|8968.8|8979.9|8969.9|8978.4|8968.4|5
1629427220000|2021-08-20 02:40:20|8979|8969|8977.3|8967.3|8979|8969|8977.3|8967.3|4
1629427230000|2021-08-20 02:40:30|8976.9|8966.9|8976.5|8966.5|8977.3|8967.3|8976.4|8966.4|10
1629427240000|2021-08-20 02:40:40|8976.8|8966.8|8977.9|8967.9|8977.9|8967.9|8976.6|8966.6|10
1629427250000|2021-08-20 02:40:50|8978|8968|8978|8968|8978|8968|8978|8968|1
1629427270000|2021-08-20 02:41:10|8978.5|8968.5|8979.3|8969.3|8979.4|8969.4|8978.1|8968.1|9
1629427280000|2021-08-20 02:41:20|8979.6|8969.6|8979.1|8969.1|8979.9|8969.9|8979.1|8969.1|5
1629427290000|2021-08-20 02:41:30|8978.9|8968.9|8978.9|8968.9|8978.9|8968.9|8978.9|8968.9|1
1629427310000|2021-08-20 02:41:50|8979.1|8969.1|8979|8969|8979.1|8969.1|8979|8969|2
1629427320000|2021-08-20 02:42:00|8979.1|8969.1|8978.6|8968.6|8979.1|8969.1|8978|8968|7
1629427330000|2021-08-20 02:42:10|8978.3|8968.3|8977|8967|8978.3|8968.3|8976.8|8966.8|9
1629427340000|2021-08-20 02:42:20|8976.8|8966.8|8978.4|8968.4|8978.4|8968.4|8976.8|8966.8|8
1629427350000|2021-08-20 02:42:30|8978|8968|8978.4|8968.4|8978.4|8968.4|8977.5|8967.5|5
1629427370000|2021-08-20 02:42:50|8978.1|8968.1|8976.5|8966.5|8978.4|8968.4|8976.5|8966.5|8
1629427380000|2021-08-20 02:43:00|8976.8|8966.8|8977.6|8967.6|8978|8968|8976.6|8966.6|13
1629427390000|2021-08-20 02:43:10|8977.9|8967.9|8979.9|8969.9|8979.9|8969.9|8977.9|8967.9|5
1629427400000|2021-08-20 02:43:20|8979.5|8969.5|8978.5|8968.5|8979.5|8969.5|8978.5|8968.5|10
1629427410000|2021-08-20 02:43:30|8978.8|8968.8|8980|8970|8980|8970|8978.8|8968.8|4
1629427420000|2021-08-20 02:43:40|8979.8|8969.8|8979.8|8969.8|8979.8|8969.8|8979.8|8969.8|1
1629427430000|2021-08-20 02:43:50|8979.6|8969.6|8980.3|8970.3|8980.3|8970.3|8979.6|8969.6|3
1629427450000|2021-08-20 02:44:10|8980.5|8970.5|8980.8|8970.8|8981|8971|8980.5|8970.5|4
1629427460000|2021-08-20 02:44:20|8981|8971|8982.9|8972.9|8982.9|8972.9|8981|8971|4
1629427470000|2021-08-20 02:44:30|8983.3|8973.3|8983.9|8973.9|8983.9|8973.9|8983|8973|4
1629427480000|2021-08-20 02:44:40|8984.4|8974.4|8985.3|8975.3|8985.8|8975.8|8984.4|8974.4|6
1629427490000|2021-08-20 02:44:50|8985|8975|8983.5|8973.5|8985|8975|8983.5|8973.5|4
1629427500000|2021-08-20 02:45:00|8983.8|8973.8|8983.4|8973.4|8984|8974|8983|8973|7
1629427510000|2021-08-20 02:45:10|8983|8973|8985|8975|8985|8975|8983|8973|3
1629427520000|2021-08-20 02:45:20|8984.5|8974.5|8986.6|8976.6|8986.9|8976.9|8984.5|8974.5|7
1629427530000|2021-08-20 02:45:30|8986.9|8976.9|8988.1|8978.1|8988.1|8978.1|8986.8|8976.8|5
1629427540000|2021-08-20 02:45:40|8988.3|8978.3|8987.4|8977.4|8988.3|8978.3|8986.6|8976.6|7
1629427550000|2021-08-20 02:45:50|8987.1|8977.1|8986|8976|8987.1|8977.1|8985.8|8975.8|7
1629427560000|2021-08-20 02:46:00|8985.4|8975.4|8987.5|8977.5|8987.5|8977.5|8985.4|8975.4|11
1629427570000|2021-08-20 02:46:10|8987.1|8977.1|8986.3|8976.3|8987.4|8977.4|8986.3|8976.3|7
1629427580000|2021-08-20 02:46:20|8986|8976|8986.6|8976.6|8986.8|8976.8|8985.9|8975.9|9
1629427590000|2021-08-20 02:46:30|8986|8976|8985.9|8975.9|8986.9|8976.9|8985.8|8975.8|11
1629427600000|2021-08-20 02:46:40|8986.4|8976.4|8986.3|8976.3|8986.9|8976.9|8985.9|8975.9|7
1629427610000|2021-08-20 02:46:50|8986.8|8976.8|8987.4|8977.4|8987.4|8977.4|8986.8|8976.8|2
1629427620000|2021-08-20 02:47:00|8987.6|8977.6|8987.6|8977.6|8987.6|8977.6|8987.6|8977.6|1
1629427630000|2021-08-20 02:47:10|8988.4|8978.4|8987.6|8977.6|8988.4|8978.4|8987.3|8977.3|6
1629427640000|2021-08-20 02:47:20|8987.4|8977.4|8987.9|8977.9|8987.9|8977.9|8987.4|8977.4|3
1629427650000|2021-08-20 02:47:30|8988.1|8978.1|8987.8|8977.8|8988.1|8978.1|8987.8|8977.8|2
1629427660000|2021-08-20 02:47:40|8988.1|8978.1|8987.8|8977.8|8988.1|8978.1|8987.5|8977.5|6
1629427670000|2021-08-20 02:47:50|8988.1|8978.1|8987.8|8977.8|8988.1|8978.1|8987.5|8977.5|4
1629427680000|2021-08-20 02:48:00|8988|8978|8986|8976|8988|8978|8985.8|8975.8|8
1629427690000|2021-08-20 02:48:10|8985.8|8975.8|8984.8|8974.8|8986.1|8976.1|8984.8|8974.8|7
1629427700000|2021-08-20 02:48:20|8985|8975|8986.4|8976.4|8986.4|8976.4|8984.8|8974.8|11
1629427710000|2021-08-20 02:48:30|8986.3|8976.3|8986.4|8976.4|8986.6|8976.6|8984.5|8974.5|8
1629427720000|2021-08-20 02:48:40|8986|8976|8986.4|8976.4|8986.4|8976.4|8985.1|8975.1|6
1629427730000|2021-08-20 02:48:50|8986.5|8976.5|8987.1|8977.1|8987.1|8977.1|8986.5|8976.5|5
1629427740000|2021-08-20 02:49:00|8987.4|8977.4|8987.4|8977.4|8987.4|8977.4|8987.4|8977.4|1
1629427750000|2021-08-20 02:49:10|8987.9|8977.9|8988|8978|8988.4|8978.4|8987|8977|8
1629427760000|2021-08-20 02:49:20|8988.3|8978.3|8989.5|8979.5|8989.5|8979.5|8987|8977|16
1629427770000|2021-08-20 02:49:30|8990.3|8980.3|8991.9|8981.9|8992.9|8982.9|8990.3|8980.3|4
1629427780000|2021-08-20 02:49:40|8992.1|8982.1|8995.5|8985.5|8996.5|8986.5|8992|8982|14
1629427790000|2021-08-20 02:49:50|8995.3|8985.3|8997.8|8987.8|8997.9|8987.9|8994.6|8984.6|10
1629427800000|2021-08-20 02:50:00|8997.5|8987.5|9000.3|8990.3|9001|8991|8997|8987|15
1629427810000|2021-08-20 02:50:10|9000.5|8990.5|9000.5|8990.5|9001|8991|8999.5|8989.5|15
1629427820000|2021-08-20 02:50:20|9000.3|8990.3|8999.5|8989.5|9000.9|8990.9|8999.5|8989.5|10
1629427830000|2021-08-20 02:50:30|8999.3|8989.3|9003.5|8993.5|9004|8994|8999.3|8989.3|15
1629427840000|2021-08-20 02:50:40|9002.8|8992.8|9001.6|8991.6|9003.1|8993.1|9001.6|8991.6|7
1629427850000|2021-08-20 02:50:50|9001.9|8991.9|9002.5|8992.5|9002.5|8992.5|9001.6|8991.6|4
1629427860000|2021-08-20 02:51:00|9003.4|8993.4|9003.4|8993.4|9003.6|8993.6|9003.4|8993.4|3
1629427870000|2021-08-20 02:51:10|9003.1|8993.1|9002.5|8992.5|9003.1|8993.1|9002.5|8992.5|2
1629427910000|2021-08-20 02:51:50|9002.8|8992.8|9002.8|8992.8|9002.8|8992.8|9002.8|8992.8|1
1629427920000|2021-08-20 02:52:00|9003|8993|9003.3|8993.3|9003.9|8993.9|9003|8993|4
1629427930000|2021-08-20 02:52:10|9001.5|8991.5|9000.9|8990.9|9003|8993|9000.9|8990.9|15
1629427940000|2021-08-20 02:52:20|9000.3|8990.3|9000.9|8990.9|9000.9|8990.9|9000.3|8990.3|8
1629427950000|2021-08-20 02:52:30|9002.1|8992.1|9002.3|8992.3|9002.3|8992.3|9000.9|8990.9|6
1629427960000|2021-08-20 02:52:40|9002.5|8992.5|9002.3|8992.3|9003|8993|9002.3|8992.3|4
1629427970000|2021-08-20 02:52:50|9002|8992|9001.8|8991.8|9002|8992|9001.8|8991.8|2
1629427980000|2021-08-20 02:53:00|9001.3|8991.3|9000.3|8990.3|9001.3|8991.3|9000|8990|8
1629427990000|2021-08-20 02:53:10|9000|8990|8999.5|8989.5|9000.3|8990.3|8998.8|8988.8|7
1629428000000|2021-08-20 02:53:20|8999.3|8989.3|8996.6|8986.6|8999.3|8989.3|8996.6|8986.6|9
1629428010000|2021-08-20 02:53:30|8996.9|8986.9|8996.5|8986.5|8996.9|8986.9|8996.5|8986.5|3
1629428020000|2021-08-20 02:53:40|8995.3|8985.3|8995|8985|8995.3|8985.3|8995|8985|2
1629428030000|2021-08-20 02:53:50|8995.1|8985.1|8996.1|8986.1|8996.1|8986.1|8992.9|8982.9|8
1629428040000|2021-08-20 02:54:00|8996.5|8986.5|8994.3|8984.3|8997|8987|8994.3|8984.3|6
1629428050000|2021-08-20 02:54:10|8994.5|8984.5|8994.4|8984.4|8994.9|8984.9|8993.9|8983.9|5
1629428060000|2021-08-20 02:54:20|8994.1|8984.1|8994.3|8984.3|8994.9|8984.9|8994.1|8984.1|6
1629428070000|2021-08-20 02:54:30|8994|8984|8991.4|8981.4|8994|8984|8991.4|8981.4|4
1629428080000|2021-08-20 02:54:40|8991.8|8981.8|8993.6|8983.6|8994|8984|8991.8|8981.8|7
1629428090000|2021-08-20 02:54:50|8993.4|8983.4|8993.3|8983.3|8994.1|8984.1|8992.9|8982.9|9
1629428100000|2021-08-20 02:55:00|8993.5|8983.5|8993.3|8983.3|8993.5|8983.5|8993.3|8983.3|2
1629428110000|2021-08-20 02:55:10|8993|8983|8993.3|8983.3|8993.3|8983.3|8993|8983|2
1629428120000|2021-08-20 02:55:20|8992.9|8982.9|8994.1|8984.1|8994.1|8984.1|8992.9|8982.9|5
1629428130000|2021-08-20 02:55:30|8993.9|8983.9|8993.5|8983.5|8993.9|8983.9|8993.5|8983.5|3
1629428150000|2021-08-20 02:55:50|8993.8|8983.8|8995.4|8985.4|8995.4|8985.4|8993.8|8983.8|2
1629428160000|2021-08-20 02:56:00|8995.6|8985.6|8995.3|8985.3|8995.6|8985.6|8995.3|8985.3|3
1629428170000|2021-08-20 02:56:10|8994.9|8984.9|8994|8984|8995.1|8985.1|8993.8|8983.8|6
1629428180000|2021-08-20 02:56:20|8993.8|8983.8|8991|8981|8994|8984|8991|8981|14
1629428190000|2021-08-20 02:56:30|8991.3|8981.3|8991.4|8981.4|8991.4|8981.4|8990|8980|8
1629428200000|2021-08-20 02:56:40|8990.3|8980.3|8990.6|8980.6|8991|8981|8989.8|8979.8|13
1629428210000|2021-08-20 02:56:50|8991|8981|8989.8|8979.8|8991.3|8981.3|8989.8|8979.8|8
1629428220000|2021-08-20 02:57:00|8989.5|8979.5|8989.6|8979.6|8989.9|8979.9|8989.5|8979.5|3
1629428230000|2021-08-20 02:57:10|8990|8980|8990.4|8980.4|8990.4|8980.4|8990|8980|2
1629428240000|2021-08-20 02:57:20|8990.1|8980.1|8989.6|8979.6|8990.1|8980.1|8988.9|8978.9|5
1629428250000|2021-08-20 02:57:30|8989.4|8979.4|8989.4|8979.4|8989.6|8979.6|8989.4|8979.4|3
1629428260000|2021-08-20 02:57:40|8989.8|8979.8|8989.5|8979.5|8990.4|8980.4|8989.3|8979.3|8
1629428270000|2021-08-20 02:57:50|8989.8|8979.8|8990.8|8980.8|8991.3|8981.3|8989.8|8979.8|3
1629428280000|2021-08-20 02:58:00|8991.3|8981.3|8991.8|8981.8|8992.4|8982.4|8991|8981|10
1629428290000|2021-08-20 02:58:10|8991.5|8981.5|8991.6|8981.6|8992.1|8982.1|8991.5|8981.5|7
1629428300000|2021-08-20 02:58:20|8991.3|8981.3|8991.5|8981.5|8991.5|8981.5|8991.3|8981.3|2
1629428310000|2021-08-20 02:58:30|8991.3|8981.3|8991.8|8981.8|8993.3|8983.3|8990.9|8980.9|10
1629428320000|2021-08-20 02:58:40|8992.8|8982.8|8993.9|8983.9|8993.9|8983.9|8992.8|8982.8|3
1629428330000|2021-08-20 02:58:50|8994|8984|8995.3|8985.3|8995.3|8985.3|8994|8984|2
1629428340000|2021-08-20 02:59:00|8994.4|8984.4|8997.6|8987.6|8997.6|8987.6|8994.4|8984.4|4
1629428350000|2021-08-20 02:59:10|8997.9|8987.9|8998.1|8988.1|8998.1|8988.1|8997.9|8987.9|2
1629428360000|2021-08-20 02:59:20|8998|8988|8998|8988|8998|8988|8998|8988|1
1629428370000|2021-08-20 02:59:30|8997.8|8987.8|8997.8|8987.8|8997.8|8987.8|8996.5|8986.5|6
1629428380000|2021-08-20 02:59:40|8997.5|8987.5|8996.4|8986.4|8997.5|8987.5|8996|8986|13
1629428390000|2021-08-20 02:59:50|8997.4|8987.4|8996.3|8986.3|8997.5|8987.5|8996.3|8986.3|6
1629428400000|2021-08-20 03:00:00|8996|8986|8996|8986|8996.5|8986.5|8995|8985|17
1629428420000|2021-08-20 03:00:20|8996.3|8986.3|8996.6|8986.6|8996.8|8986.8|8996.3|8986.3|5
1629428430000|2021-08-20 03:00:30|8996.8|8986.8|8996.8|8986.8|8997|8987|8996.6|8986.6|10
1629428440000|2021-08-20 03:00:40|8997|8987|8994|8984|8997|8987|8994|8984|9
1629428450000|2021-08-20 03:00:50|8994.8|8984.8|8995.3|8985.3|8995.3|8985.3|8994|8984|4
1629428460000|2021-08-20 03:01:00|8995.4|8985.4|8996.5|8986.5|8996.5|8986.5|8995.4|8985.4|5
1629428470000|2021-08-20 03:01:10|8996.3|8986.3|8995|8985|8996.3|8986.3|8994.8|8984.8|8
1629428480000|2021-08-20 03:01:20|8994|8984|8990.8|8980.8|8994|8984|8990.8|8980.8|9
1629428490000|2021-08-20 03:01:30|8990.4|8980.4|8990.5|8980.5|8990.6|8980.6|8990.3|8980.3|8
1629428500000|2021-08-20 03:01:40|8990.3|8980.3|8989|8979|8990.5|8980.5|8989|8979|8
1629428510000|2021-08-20 03:01:50|8989.3|8979.3|8989.8|8979.8|8989.8|8979.8|8989.3|8979.3|7
1629428520000|2021-08-20 03:02:00|8990.1|8980.1|8990.6|8980.6|8990.6|8980.6|8990.1|8980.1|3
1629428530000|2021-08-20 03:02:10|8989.5|8979.5|8989|8979|8990.8|8980.8|8989|8979|10
1629428540000|2021-08-20 03:02:20|8989.3|8979.3|8990.5|8980.5|8990.5|8980.5|8989.3|8979.3|2
1629428550000|2021-08-20 03:02:30|8990.3|8980.3|8990.6|8980.6|8990.6|8980.6|8990|8980|4
1629428560000|2021-08-20 03:02:40|8990.3|8980.3|8989.6|8979.6|8990.3|8980.3|8989.5|8979.5|4
1629428570000|2021-08-20 03:02:50|8989.4|8979.4|8990.1|8980.1|8990.5|8980.5|8989.4|8979.4|5
1629428580000|2021-08-20 03:03:00|8990.5|8980.5|8992|8982|8992|8982|8990.5|8980.5|5
1629428590000|2021-08-20 03:03:10|8992.3|8982.3|8992.4|8982.4|8992.4|8982.4|8992.3|8982.3|2
1629428600000|2021-08-20 03:03:20|8992.8|8982.8|8995.4|8985.4|8996|8986|8992.8|8982.8|7
1629428610000|2021-08-20 03:03:30|8995.5|8985.5|8995.8|8985.8|8995.8|8985.8|8995.4|8985.4|5
1629428620000|2021-08-20 03:03:40|8995.6|8985.6|8995.9|8985.9|8996.5|8986.5|8995.4|8985.4|10
1629428630000|2021-08-20 03:03:50|8996.4|8986.4|8996.8|8986.8|8996.9|8986.9|8996.4|8986.4|4
1629428640000|2021-08-20 03:04:00|8996.9|8986.9|8999.1|8989.1|8999.3|8989.3|8996.9|8986.9|4
1629428650000|2021-08-20 03:04:10|8998.8|8988.8|8998.5|8988.5|8998.8|8988.8|8998.3|8988.3|6
1629428660000|2021-08-20 03:04:20|8998.9|8988.9|8999.1|8989.1|8999.5|8989.5|8998.9|8988.9|5
1629428670000|2021-08-20 03:04:30|8998.9|8988.9|8998.3|8988.3|8998.9|8988.9|8998.3|8988.3|5
1629428680000|2021-08-20 03:04:40|8997.5|8987.5|8999.3|8989.3|8999.3|8989.3|8997.5|8987.5|4
1629428700000|2021-08-20 03:05:00|8999|8989|8997.1|8987.1|8999|8989|8996.8|8986.8|10
1629428710000|2021-08-20 03:05:10|8996.8|8986.8|8996.5|8986.5|8996.8|8986.8|8996.5|8986.5|4
1629428720000|2021-08-20 03:05:20|8996.9|8986.9|8995.6|8985.6|8996.9|8986.9|8994.9|8984.9|13
1629428730000|2021-08-20 03:05:30|8995.1|8985.1|8995.3|8985.3|8995.6|8985.6|8995.1|8985.1|4
1629428740000|2021-08-20 03:05:40|8995|8985|8995.5|8985.5|8995.5|8985.5|8994.5|8984.5|5
1629428750000|2021-08-20 03:05:50|8995.6|8985.6|8995.9|8985.9|8996|8986|8995|8985|10
1629428760000|2021-08-20 03:06:00|8996.3|8986.3|8998.3|8988.3|8998.5|8988.5|8996.3|8986.3|12
1629428770000|2021-08-20 03:06:10|8998.5|8988.5|8998.3|8988.3|8998.5|8988.5|8998|8988|6
1629428780000|2021-08-20 03:06:20|8998|8988|8998|8988|8998|8988|8998|8988|1
1629428790000|2021-08-20 03:06:30|8998.5|8988.5|8999.4|8989.4|8999.4|8989.4|8998.3|8988.3|5
1629428800000|2021-08-20 03:06:40|8999.3|8989.3|8999.3|8989.3|8999.3|8989.3|8999|8989|3
1629428810000|2021-08-20 03:06:50|8999|8989|8997.8|8987.8|8999|8989|8997.3|8987.3|7
1629428820000|2021-08-20 03:07:00|8997.5|8987.5|8997.5|8987.5|8997.5|8987.5|8997.5|8987.5|1
1629428830000|2021-08-20 03:07:10|8996.9|8986.9|8997|8987|8997|8987|8996.9|8986.9|2
1629428850000|2021-08-20 03:07:30|8996.8|8986.8|8996.6|8986.6|8996.8|8986.8|8996.5|8986.5|3
1629428860000|2021-08-20 03:07:40|8997.3|8987.3|8996.9|8986.9|8997.3|8987.3|8996.5|8986.5|4
1629428870000|2021-08-20 03:07:50|8996.6|8986.6|8997.4|8987.4|8997.4|8987.4|8996.6|8986.6|2
1629428880000|2021-08-20 03:08:00|8997.5|8987.5|8997.8|8987.8|8997.8|8987.8|8997.5|8987.5|2
1629428890000|2021-08-20 03:08:10|8998|8988|8998.5|8988.5|8998.5|8988.5|8998|8988|2
1629428910000|2021-08-20 03:08:30|8998.8|8988.8|8999.1|8989.1|8999.1|8989.1|8998.8|8988.8|2
1629428940000|2021-08-20 03:09:00|8999.4|8989.4|9001.4|8991.4|9001.8|8991.8|8999.4|8989.4|4
1629428950000|2021-08-20 03:09:10|9001|8991|9001|8991|9001.4|8991.4|9001|8991|3
1629428960000|2021-08-20 03:09:20|9001.3|8991.3|9001|8991|9001.6|8991.6|9000.9|8990.9|6
1629428970000|2021-08-20 03:09:30|9000.5|8990.5|9000.6|8990.6|9000.6|8990.6|9000.5|8990.5|2
1629428980000|2021-08-20 03:09:40|9000.9|8990.9|9000|8990|9001.4|8991.4|8999.8|8989.8|8
1629428990000|2021-08-20 03:09:50|8999.1|8989.1|8999.4|8989.4|8999.4|8989.4|8999.1|8989.1|2
1629429000000|2021-08-20 03:10:00|8999.3|8989.3|8999|8989|8999.3|8989.3|8997.8|8987.8|9
1629429010000|2021-08-20 03:10:10|8999.3|8989.3|8999.5|8989.5|8999.8|8989.8|8999.3|8989.3|4
1629429020000|2021-08-20 03:10:20|8999.8|8989.8|8998.6|8988.6|8999.8|8989.8|8998.6|8988.6|6
1629429030000|2021-08-20 03:10:30|8999|8989|9000.6|8990.6|9000.6|8990.6|8998.6|8988.6|5
1629429040000|2021-08-20 03:10:40|9000.1|8990.1|9001.1|8991.1|9001.1|8991.1|9000.1|8990.1|3
1629429050000|2021-08-20 03:10:50|9001.4|8991.4|9002|8992|9002.4|8992.4|9001.4|8991.4|6
1629429060000|2021-08-20 03:11:00|9002.4|8992.4|9004.3|8994.3|9004.3|8994.3|9002|8992|9
1629429070000|2021-08-20 03:11:10|9004|8994|9004|8994|9004.5|8994.5|9003.5|8993.5|10
1629429080000|2021-08-20 03:11:20|9004.5|8994.5|9005.8|8995.8|9006|8996|9003.8|8993.8|8
1629429090000|2021-08-20 03:11:30|9006.3|8996.3|9008.5|8998.5|9009|8999|9006.3|8996.3|12
1629429100000|2021-08-20 03:11:40|9008.4|8998.4|9008.8|8998.8|9009.6|8999.6|9008.4|8998.4|15
1629429110000|2021-08-20 03:11:50|9009.1|8999.1|9011.8|9001.8|9012|9002|9009.1|8999.1|11
1629429120000|2021-08-20 03:12:00|9011.3|9001.3|9010|9000|9012|9002|9008.9|8998.9|19
1629429130000|2021-08-20 03:12:10|9009.8|8999.8|9011.8|9001.8|9012|9002|9009.3|8999.3|14
1629429140000|2021-08-20 03:12:20|9012|9002|9011|9001|9012.3|9002.3|9010.5|9000.5|19
1629429150000|2021-08-20 03:12:30|9011.4|9001.4|9011.6|9001.6|9012.5|9002.5|9011.4|9001.4|19
1629429160000|2021-08-20 03:12:40|9012.6|9002.6|9012|9002|9014|9004|9011.5|9001.5|18
1629429170000|2021-08-20 03:12:50|9011.3|9001.3|9010.8|9000.8|9012.5|9002.5|9010.5|9000.5|14
1629429180000|2021-08-20 03:13:00|9010.5|9000.5|9009|8999|9011.3|9001.3|9009|8999|15
1629429190000|2021-08-20 03:13:10|9008.8|8998.8|9009.8|8999.8|9010.1|9000.1|9008.5|8998.5|11
1629429200000|2021-08-20 03:13:20|9010.1|9000.1|9009|8999|9011.1|9001.1|9008.8|8998.8|13
1629429210000|2021-08-20 03:13:30|9009.9|8999.9|9010.8|9000.8|9010.8|9000.8|9009.9|8999.9|5
1629429220000|2021-08-20 03:13:40|9010.5|9000.5|9009|8999|9010.5|9000.5|9007.8|8997.8|13
1629429230000|2021-08-20 03:13:50|9008.5|8998.5|9006.9|8996.9|9008.6|8998.6|9006.9|8996.9|11
1629429240000|2021-08-20 03:14:00|9007.3|8997.3|9007.4|8997.4|9008.8|8998.8|9005.5|8995.5|14
1629429250000|2021-08-20 03:14:10|9007.8|8997.8|9009.4|8999.4|9010|9000|9007.8|8997.8|12
1629429260000|2021-08-20 03:14:20|9010.1|9000.1|9008.5|8998.5|9010.5|9000.5|9008.5|8998.5|10
1629429270000|2021-08-20 03:14:30|9007.8|8997.8|9007.3|8997.3|9007.8|8997.8|9007|8997|5
1629429280000|2021-08-20 03:14:40|9007.6|8997.6|9009.6|8999.6|9010.8|9000.8|9007.6|8997.6|16
1629429290000|2021-08-20 03:14:50|9009.4|8999.4|9008|8998|9009.4|8999.4|9007.5|8997.5|10
1629429300000|2021-08-20 03:15:00|9008.3|8998.3|9010.5|9000.5|9010.8|9000.8|9008.3|8998.3|11
1629429310000|2021-08-20 03:15:10|9010.3|9000.3|9011.8|9001.8|9012.1|9002.1|9010.1|9000.1|15
1629429320000|2021-08-20 03:15:20|9011.5|9001.5|9013|9003|9013.5|9003.5|9010.6|9000.6|11
1629429330000|2021-08-20 03:15:30|9013.5|9003.5|9011.1|9001.1|9014.4|9004.4|9010.4|9000.4|19
1629429340000|2021-08-20 03:15:40|9011.9|9001.9|9011.3|9001.3|9011.9|9001.9|9010.3|9000.3|15
1629429350000|2021-08-20 03:15:50|9011.1|9001.1|9010.6|9000.6|9011.4|9001.4|9010.3|9000.3|7
1629429360000|2021-08-20 03:16:00|9011|9001|9012.3|9002.3|9012.3|9002.3|9011|9001|4
1629429380000|2021-08-20 03:16:20|9012.8|9002.8|9011.8|9001.8|9013|9003|9010.6|9000.6|18
1629429390000|2021-08-20 03:16:30|9012|9002|9013.5|9003.5|9013.5|9003.5|9012|9002|6
1629429400000|2021-08-20 03:16:40|9012.6|9002.6|9018.3|9008.3|9019|9009|9012.6|9002.6|14
1629429410000|2021-08-20 03:16:50|9018.8|9008.8|9019.6|9009.6|9020|9010|9018.5|9008.5|11
1629429420000|2021-08-20 03:17:00|9019.9|9009.9|9019.8|9009.8|9022|9012|9019|9009|21
1629429430000|2021-08-20 03:17:10|9019.6|9009.6|9017.8|9007.8|9020.4|9010.4|9016.9|9006.9|18
1629429440000|2021-08-20 03:17:20|9017.5|9007.5|9015.9|9005.9|9017.9|9007.9|9015.9|9005.9|16
1629429450000|2021-08-20 03:17:30|9016.4|9006.4|9018.8|9008.8|9019.1|9009.1|9016.4|9006.4|19
1629429460000|2021-08-20 03:17:40|9019|9009|9016.8|9006.8|9019.1|9009.1|9015.8|9005.8|19
1629429470000|2021-08-20 03:17:50|9017.1|9007.1|9014.5|9004.5|9017.4|9007.4|9013.8|9003.8|22
1629429480000|2021-08-20 03:18:00|9014.3|9004.3|9017.1|9007.1|9018.1|9008.1|9013.8|9003.8|15
1629429490000|2021-08-20 03:18:10|9017.3|9007.3|9016.6|9006.6|9018.1|9008.1|9016.6|9006.6|4
1629429500000|2021-08-20 03:18:20|9016.1|9006.1|9013.9|9003.9|9017.6|9007.6|9013.8|9003.8|15
1629429510000|2021-08-20 03:18:30|9013.8|9003.8|9017.3|9007.3|9017.3|9007.3|9013.8|9003.8|10
1629429520000|2021-08-20 03:18:40|9016.8|9006.8|9014.3|9004.3|9016.8|9006.8|9014|9004|9
1629429530000|2021-08-20 03:18:50|9014.6|9004.6|9015.5|9005.5|9016|9006|9014.6|9004.6|10
1629429540000|2021-08-20 03:19:00|9015.9|9005.9|9015.8|9005.8|9016.5|9006.5|9015.3|9005.3|12
1629429550000|2021-08-20 03:19:10|9015.3|9005.3|9015.9|9005.9|9015.9|9005.9|9015.3|9005.3|3
1629429560000|2021-08-20 03:19:20|9016.5|9006.5|9015.9|9005.9|9016.5|9006.5|9015.1|9005.1|12
1629429570000|2021-08-20 03:19:30|9015.6|9005.6|9014|9004|9015.9|9005.9|9014|9004|9
1629429580000|2021-08-20 03:19:40|9013.3|9003.3|9013.9|9003.9|9013.9|9003.9|9013.1|9003.1|4
1629429590000|2021-08-20 03:19:50|9014.3|9004.3|9015.1|9005.1|9016|9006|9014.3|9004.3|8
1629429600000|2021-08-20 03:20:00|9015|9005|9016.4|9006.4|9016.4|9006.4|9015|9005|5
1629429610000|2021-08-20 03:20:10|9016.5|9006.5|9017|9007|9017|9007|9016.4|9006.4|12
1629429620000|2021-08-20 03:20:20|9016.6|9006.6|9017.1|9007.1|9017.1|9007.1|9016.4|9006.4|5
1629429630000|2021-08-20 03:20:30|9017.3|9007.3|9018.1|9008.1|9018.8|9008.8|9017.3|9007.3|10
1629429640000|2021-08-20 03:20:40|9018|9008|9016.8|9006.8|9018|9008|9016.8|9006.8|5
1629429650000|2021-08-20 03:20:50|9017|9007|9017|9007|9017|9007|9016.8|9006.8|3
1629429660000|2021-08-20 03:21:00|9017.3|9007.3|9017|9007|9017.3|9007.3|9016.8|9006.8|6
1629429670000|2021-08-20 03:21:10|9017.3|9007.3|9020.4|9010.4|9020.4|9010.4|9017.3|9007.3|17
1629429680000|2021-08-20 03:21:20|9020.6|9010.6|9022.4|9012.4|9022.6|9012.6|9020.6|9010.6|5
1629429690000|2021-08-20 03:21:30|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|1
1629429700000|2021-08-20 03:21:40|9022.4|9012.4|9023|9013|9023|9013|9021.8|9011.8|6
1629429710000|2021-08-20 03:21:50|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1629429720000|2021-08-20 03:22:00|9022.6|9012.6|9022.6|9012.6|9022.6|9012.6|9022.6|9012.6|1
1629429730000|2021-08-20 03:22:10|9022.4|9012.4|9021.8|9011.8|9022.6|9012.6|9021.5|9011.5|10
1629429740000|2021-08-20 03:22:20|9021.5|9011.5|9023.5|9013.5|9023.5|9013.5|9021.5|9011.5|6
1629429750000|2021-08-20 03:22:30|9024.1|9014.1|9024|9014|9024.1|9014.1|9023.8|9013.8|4
1629429760000|2021-08-20 03:22:40|9023.6|9013.6|9025.9|9015.9|9025.9|9015.9|9023.6|9013.6|8
1629429770000|2021-08-20 03:22:50|9025|9015|9026.1|9016.1|9026.3|9016.3|9025|9015|9
1629429780000|2021-08-20 03:23:00|9025.9|9015.9|9025.3|9015.3|9026.1|9016.1|9025|9015|9
1629429790000|2021-08-20 03:23:10|9025|9015|9023.8|9013.8|9025|9015|9023|9013|5
1629429800000|2021-08-20 03:23:20|9023|9013|9022.3|9012.3|9023|9013|9022.3|9012.3|3
1629429810000|2021-08-20 03:23:30|9021.8|9011.8|9018.4|9008.4|9022.1|9012.1|9017.8|9007.8|12
1629429820000|2021-08-20 03:23:40|9018.6|9008.6|9018.9|9008.9|9018.9|9008.9|9018.6|9008.6|2
1629429830000|2021-08-20 03:23:50|9018.6|9008.6|9018.8|9008.8|9019.9|9009.9|9018.6|9008.6|7
1629429840000|2021-08-20 03:24:00|9017.8|9007.8|9020.1|9010.1|9020.1|9010.1|9017.8|9007.8|6
1629429850000|2021-08-20 03:24:10|9018.8|9008.8|9018.8|9008.8|9019.9|9009.9|9018.8|9008.8|7
1629429860000|2021-08-20 03:24:20|9018.5|9008.5|9018.8|9008.8|9018.8|9008.8|9018.5|9008.5|2
1629429870000|2021-08-20 03:24:30|9018.5|9008.5|9018.5|9008.5|9018.5|9008.5|9018.5|9008.5|1
1629429880000|2021-08-20 03:24:40|9018.8|9008.8|9016.8|9006.8|9018.8|9008.8|9016.5|9006.5|6
1629429890000|2021-08-20 03:24:50|9017.1|9007.1|9016.8|9006.8|9018|9008|9016.3|9006.3|8
1629429900000|2021-08-20 03:25:00|9016.4|9006.4|9016.3|9006.3|9017.3|9007.3|9015.6|9005.6|10
1629429910000|2021-08-20 03:25:10|9016.4|9006.4|9013|9003|9016.4|9006.4|9013|9003|7
1629429920000|2021-08-20 03:25:20|9012.9|9002.9|9012.9|9002.9|9012.9|9002.9|9012.9|9002.9|1
1629429930000|2021-08-20 03:25:30|9013|9003|9013.9|9003.9|9014.5|9004.5|9013|9003|12
1629429940000|2021-08-20 03:25:40|9013.3|9003.3|9013.9|9003.9|9013.9|9003.9|9013|9003|6
1629429950000|2021-08-20 03:25:50|9014.5|9004.5|9013|9003|9014.5|9004.5|9013|9003|9
1629429960000|2021-08-20 03:26:00|9012.6|9002.6|9013|9003|9013.8|9003.8|9012|9002|11
1629429970000|2021-08-20 03:26:10|9012.5|9002.5|9014.9|9004.9|9015.1|9005.1|9012.5|9002.5|5
1629429980000|2021-08-20 03:26:20|9015.1|9005.1|9014.4|9004.4|9015.1|9005.1|9013.8|9003.8|7
1629429990000|2021-08-20 03:26:30|9013.9|9003.9|9013.1|9003.1|9014.4|9004.4|9013.1|9003.1|6
1629430000000|2021-08-20 03:26:40|9012.9|9002.9|9012.9|9002.9|9012.9|9002.9|9012.9|9002.9|1
1629430010000|2021-08-20 03:26:50|9012.6|9002.6|9016|9006|9016.5|9006.5|9012.3|9002.3|9
1629430020000|2021-08-20 03:27:00|9016.5|9006.5|9018.8|9008.8|9019.3|9009.3|9016.5|9006.5|6
1629430030000|2021-08-20 03:27:10|9018.6|9008.6|9017.5|9007.5|9018.8|9008.8|9017.1|9007.1|15
1629430040000|2021-08-20 03:27:20|9017.8|9007.8|9016.5|9006.5|9018.1|9008.1|9016.5|9006.5|8
1629430050000|2021-08-20 03:27:30|9016.6|9006.6|9017.5|9007.5|9017.8|9007.8|9016.6|9006.6|5
1629430060000|2021-08-20 03:27:40|9017.9|9007.9|9017.5|9007.5|9017.9|9007.9|9017.3|9007.3|4
1629430070000|2021-08-20 03:27:50|9017.6|9007.6|9018.5|9008.5|9018.5|9008.5|9016.8|9006.8|8
1629430080000|2021-08-20 03:28:00|9018|9008|9018.1|9008.1|9018.5|9008.5|9017.8|9007.8|5
1629430090000|2021-08-20 03:28:10|9018.5|9008.5|9017.3|9007.3|9019.1|9009.1|9017.3|9007.3|9
1629430100000|2021-08-20 03:28:20|9017.5|9007.5|9017.8|9007.8|9017.8|9007.8|9017.5|9007.5|2
1629430110000|2021-08-20 03:28:30|9018|9008|9018.9|9008.9|9018.9|9008.9|9017.5|9007.5|11
1629430120000|2021-08-20 03:28:40|9019.3|9009.3|9022.3|9012.3|9023.5|9013.5|9019.3|9009.3|14
1629430130000|2021-08-20 03:28:50|9021.4|9011.4|9023.5|9013.5|9023.5|9013.5|9021.3|9011.3|17
1629430140000|2021-08-20 03:29:00|9023.4|9013.4|9023.5|9013.5|9023.8|9013.8|9023.4|9013.4|5
1629430150000|2021-08-20 03:29:10|9023.1|9013.1|9021.3|9011.3|9023.3|9013.3|9021.3|9011.3|12
1629430160000|2021-08-20 03:29:20|9021.5|9011.5|9022.1|9012.1|9022.5|9012.5|9019.8|9009.8|17
1629430170000|2021-08-20 03:29:30|9021.8|9011.8|9020.9|9010.9|9021.8|9011.8|9020.8|9010.8|5
1629430180000|2021-08-20 03:29:40|9020.5|9010.5|9020.4|9010.4|9021|9011|9020.4|9010.4|5
1629430190000|2021-08-20 03:29:50|9021|9011|9021.8|9011.8|9022.4|9012.4|9021|9011|6
1629430200000|2021-08-20 03:30:00|9022.4|9012.4|9022.4|9012.4|9022.9|9012.9|9022.3|9012.3|7
1629430210000|2021-08-20 03:30:10|9022.9|9012.9|9023|9013|9023|9013|9022.9|9012.9|2
1629430220000|2021-08-20 03:30:20|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|1
1629430240000|2021-08-20 03:30:40|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|1
1629430250000|2021-08-20 03:30:50|9022.9|9012.9|9022.9|9012.9|9023.5|9013.5|9022.9|9012.9|3
1629430270000|2021-08-20 03:31:10|9023.5|9013.5|9022.8|9012.8|9023.5|9013.5|9022.8|9012.8|2
1629430280000|2021-08-20 03:31:20|9022.6|9012.6|9019.4|9009.4|9022.6|9012.6|9019|9009|9
1629430290000|2021-08-20 03:31:30|9019.3|9009.3|9017.1|9007.1|9019.3|9009.3|9017.1|9007.1|6
1629430300000|2021-08-20 03:31:40|9016.8|9006.8|9017.8|9007.8|9018.9|9008.9|9016.8|9006.8|10
1629430310000|2021-08-20 03:31:50|9018|9008|9017.8|9007.8|9018|9008|9017.8|9007.8|2
1629430320000|2021-08-20 03:32:00|9018.5|9008.5|9018.4|9008.4|9018.9|9008.9|9018.4|9008.4|3
1629430330000|2021-08-20 03:32:10|9018.1|9008.1|9017.6|9007.6|9018.1|9008.1|9017.5|9007.5|4
1629430340000|2021-08-20 03:32:20|9017.5|9007.5|9018.6|9008.6|9019.5|9009.5|9016.8|9006.8|7
1629430350000|2021-08-20 03:32:30|9019|9009|9018.4|9008.4|9019.6|9009.6|9018.1|9008.1|10
1629430360000|2021-08-20 03:32:40|9018.3|9008.3|9018.5|9008.5|9018.5|9008.5|9018|9008|4
1629430370000|2021-08-20 03:32:50|9018|9008|9018.1|9008.1|9018.9|9008.9|9018|9008|5
1629430380000|2021-08-20 03:33:00|9017.9|9007.9|9017.9|9007.9|9018.1|9008.1|9017.9|9007.9|3
1629430390000|2021-08-20 03:33:10|9018.1|9008.1|9016.9|9006.9|9018.1|9008.1|9016.9|9006.9|5
1629430400000|2021-08-20 03:33:20|9016.8|9006.8|9016.9|9006.9|9016.9|9006.9|9016|9006|5
1629430410000|2021-08-20 03:33:30|9017.1|9007.1|9017.5|9007.5|9018.8|9008.8|9017.1|9007.1|8
1629430420000|2021-08-20 03:33:40|9017.8|9007.8|9016.9|9006.9|9017.8|9007.8|9016.9|9006.9|3
1629430430000|2021-08-20 03:33:50|9016.8|9006.8|9017.4|9007.4|9017.5|9007.5|9016.8|9006.8|5
1629430440000|2021-08-20 03:34:00|9017.8|9007.8|9018|9008|9018|9008|9017.8|9007.8|2
1629430450000|2021-08-20 03:34:10|9018.5|9008.5|9016.9|9006.9|9018.5|9008.5|9016.9|9006.9|7
1629430470000|2021-08-20 03:34:30|9016.5|9006.5|9016.4|9006.4|9016.9|9006.9|9016.4|9006.4|3
1629430480000|2021-08-20 03:34:40|9016.1|9006.1|9016.8|9006.8|9017.1|9007.1|9016.1|9006.1|7
1629430490000|2021-08-20 03:34:50|9016.9|9006.9|9020.9|9010.9|9020.9|9010.9|9016.9|9006.9|3
1629430500000|2021-08-20 03:35:00|9021.4|9011.4|9021.6|9011.6|9021.8|9011.8|9021.4|9011.4|3
1629430510000|2021-08-20 03:35:10|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|9021.4|9011.4|1
1629430520000|2021-08-20 03:35:20|9021.1|9011.1|9022.3|9012.3|9022.3|9012.3|9021.1|9011.1|3
1629430530000|2021-08-20 03:35:30|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|9022.4|9012.4|1
1629430560000|2021-08-20 03:36:00|9022.1|9012.1|9020.8|9010.8|9022.1|9012.1|9020.8|9010.8|6
1629430570000|2021-08-20 03:36:10|9020.9|9010.9|9020.9|9010.9|9020.9|9010.9|9020.9|9010.9|1
1629430580000|2021-08-20 03:36:20|9021.3|9011.3|9023.6|9013.6|9023.6|9013.6|9021.3|9011.3|5
1629430590000|2021-08-20 03:36:30|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023.3|9013.3|5
1629430600000|2021-08-20 03:36:40|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|1
1629430620000|2021-08-20 03:37:00|9023.5|9013.5|9023.5|9013.5|9023.5|9013.5|9023|9013|4
1629430630000|2021-08-20 03:37:10|9023.9|9013.9|9023|9013|9023.9|9013.9|9023|9013|4
1629430640000|2021-08-20 03:37:20|9023.3|9013.3|9022.6|9012.6|9023.8|9013.8|9022.6|9012.6|6
1629430660000|2021-08-20 03:37:40|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|9022|9012|3
1629430670000|2021-08-20 03:37:50|9022|9012|9021.4|9011.4|9022|9012|9021.4|9011.4|2
1629430680000|2021-08-20 03:38:00|9021.3|9011.3|9021|9011|9021.3|9011.3|9021|9011|4
1629430690000|2021-08-20 03:38:10|9020.8|9010.8|9019.5|9009.5|9020.8|9010.8|9019.4|9009.4|4
1629430700000|2021-08-20 03:38:20|9018.8|9008.8|9018.5|9008.5|9018.8|9008.8|9016.9|9006.9|8
1629430710000|2021-08-20 03:38:30|9018.8|9008.8|9019|9009|9019|9009|9018.8|9008.8|2
1629430720000|2021-08-20 03:38:40|9019.5|9009.5|9018.9|9008.9|9019.8|9009.8|9018.9|9008.9|5
1629430730000|2021-08-20 03:38:50|9019|9009|9020.1|9010.1|9020.1|9010.1|9019|9009|4
1629430740000|2021-08-20 03:39:00|9019.9|9009.9|9019.1|9009.1|9019.9|9009.9|9018.9|9008.9|4
1629430750000|2021-08-20 03:39:10|9019.4|9009.4|9021.6|9011.6|9021.6|9011.6|9019.4|9009.4|2
1629430760000|2021-08-20 03:39:20|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|2
1629430780000|2021-08-20 03:39:40|9022.1|9012.1|9022|9012|9022.6|9012.6|9021.9|9011.9|6
1629430790000|2021-08-20 03:39:50|9021.9|9011.9|9022.1|9012.1|9022.1|9012.1|9021.9|9011.9|4
1629430800000|2021-08-20 03:40:00|9022.4|9012.4|9020.9|9010.9|9022.4|9012.4|9020.9|9010.9|5
1629430810000|2021-08-20 03:40:10|9021.1|9011.1|9020.5|9010.5|9021.4|9011.4|9019.9|9009.9|7
1629430820000|2021-08-20 03:40:20|9020.6|9010.6|9019.9|9009.9|9020.6|9010.6|9019.8|9009.8|5
1629430830000|2021-08-20 03:40:30|9019.8|9009.8|9019.9|9009.9|9019.9|9009.9|9019.8|9009.8|2
1629430840000|2021-08-20 03:40:40|9019.5|9009.5|9020.3|9010.3|9020.3|9010.3|9019.5|9009.5|4
1629430850000|2021-08-20 03:40:50|9019.9|9009.9|9020.3|9010.3|9020.3|9010.3|9019.9|9009.9|2
1629430860000|2021-08-20 03:41:00|9020|9010|9020.1|9010.1|9020.1|9010.1|9019.8|9009.8|3
1629430870000|2021-08-20 03:41:10|9019.9|9009.9|9019.9|9009.9|9019.9|9009.9|9019.9|9009.9|1
1629430880000|2021-08-20 03:41:20|9020.1|9010.1|9020.1|9010.1|9020.1|9010.1|9020.1|9010.1|1
1629430890000|2021-08-20 03:41:30|9019.8|9009.8|9019.3|9009.3|9020.1|9010.1|9019.3|9009.3|4
1629430900000|2021-08-20 03:41:40|9019.1|9009.1|9018.5|9008.5|9019.1|9009.1|9017.8|9007.8|4
1629430910000|2021-08-20 03:41:50|9018.1|9008.1|9018.4|9008.4|9018.4|9008.4|9018.1|9008.1|2
1629430920000|2021-08-20 03:42:00|9018.1|9008.1|9017.3|9007.3|9018.1|9008.1|9017|9007|4
1629430930000|2021-08-20 03:42:10|9016.9|9006.9|9019.6|9009.6|9020|9010|9016.9|9006.9|5
1629430940000|2021-08-20 03:42:20|9019.4|9009.4|9019.4|9009.4|9019.4|9009.4|9019.4|9009.4|1
1629430950000|2021-08-20 03:42:30|9019.6|9009.6|9020|9010|9020|9010|9019.6|9009.6|6
1629430980000|2021-08-20 03:43:00|9020.6|9010.6|9021.5|9011.5|9022.3|9012.3|9020.6|9010.6|4
1629430990000|2021-08-20 03:43:10|9021.8|9011.8|9022.8|9012.8|9022.8|9012.8|9021.5|9011.5|4
1629431000000|2021-08-20 03:43:20|9022.4|9012.4|9021.5|9011.5|9022.4|9012.4|9021|9011|4
1629431010000|2021-08-20 03:43:30|9021.3|9011.3|9021.5|9011.5|9021.5|9011.5|9020.6|9010.6|4
1629431020000|2021-08-20 03:43:40|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|2
1629431030000|2021-08-20 03:43:50|9020.9|9010.9|9022|9012|9022|9012|9020.9|9010.9|3
1629431050000|2021-08-20 03:44:10|9022.8|9012.8|9023.1|9013.1|9023.1|9013.1|9022.8|9012.8|3
1629431070000|2021-08-20 03:44:30|9022.3|9012.3|9023.5|9013.5|9023.5|9013.5|9022.3|9012.3|4
1629431090000|2021-08-20 03:44:50|9023.9|9013.9|9024|9014|9024|9014|9023.9|9013.9|2
1629431100000|2021-08-20 03:45:00|9023.9|9013.9|9023.4|9013.4|9023.9|9013.9|9023.3|9013.3|4
1629431140000|2021-08-20 03:45:40|9023.3|9013.3|9022.8|9012.8|9023.3|9013.3|9022.8|9012.8|3
1629431150000|2021-08-20 03:45:50|9022.5|9012.5|9021|9011|9022.5|9012.5|9021|9011|8
1629431160000|2021-08-20 03:46:00|9021.3|9011.3|9021.3|9011.3|9021.5|9011.5|9021.3|9011.3|3
1629431170000|2021-08-20 03:46:10|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|1
1629431190000|2021-08-20 03:46:30|9021.3|9011.3|9020.8|9010.8|9021.3|9011.3|9020.8|9010.8|2
1629431210000|2021-08-20 03:46:50|9020.3|9010.3|9020.9|9010.9|9020.9|9010.9|9019.5|9009.5|5
1629431220000|2021-08-20 03:47:00|9020.6|9010.6|9020.9|9010.9|9020.9|9010.9|9019.6|9009.6|6
1629431240000|2021-08-20 03:47:20|9021.1|9011.1|9021.3|9011.3|9021.6|9011.6|9021.1|9011.1|3
1629431250000|2021-08-20 03:47:30|9021|9011|9021|9011|9021|9011|9021|9011|1
1629431290000|2021-08-20 03:48:10|9020.3|9010.3|9018.4|9008.4|9020.3|9010.3|9018.4|9008.4|3
1629431300000|2021-08-20 03:48:20|9018.3|9008.3|9019.1|9009.1|9019.1|9009.1|9018.1|9008.1|5
1629431310000|2021-08-20 03:48:30|9018.9|9008.9|9018.9|9008.9|9018.9|9008.9|9018.9|9008.9|1
1629431330000|2021-08-20 03:48:50|9019.1|9009.1|9019.9|9009.9|9019.9|9009.9|9019.1|9009.1|3
1629431340000|2021-08-20 03:49:00|9020.3|9010.3|9020.6|9010.6|9020.6|9010.6|9020.3|9010.3|2
1629431370000|2021-08-20 03:49:30|9021|9011|9021.8|9011.8|9021.8|9011.8|9021|9011|2
1629431380000|2021-08-20 03:49:40|9022|9012|9022.3|9012.3|9022.3|9012.3|9022|9012|2
1629431400000|2021-08-20 03:50:00|9022.6|9012.6|9023|9013|9023|9013|9022.6|9012.6|2
1629431420000|2021-08-20 03:50:20|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|1
1629431430000|2021-08-20 03:50:30|9023|9013|9023|9013|9023|9013|9023|9013|1
1629431460000|2021-08-20 03:51:00|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|9022.5|9012.5|3
1629431520000|2021-08-20 03:52:00|9022.5|9012.5|9021.4|9011.4|9022.5|9012.5|9021.4|9011.4|3
1629431530000|2021-08-20 03:52:10|9021.6|9011.6|9021.3|9011.3|9021.6|9011.6|9021|9011|5
1629431540000|2021-08-20 03:52:20|9021.6|9011.6|9020.8|9010.8|9021.6|9011.6|9020.8|9010.8|3
1629431550000|2021-08-20 03:52:30|9019.8|9009.8|9020.8|9010.8|9020.8|9010.8|9019.8|9009.8|2
1629431560000|2021-08-20 03:52:40|9020.9|9010.9|9022|9012|9022|9012|9020.9|9010.9|3
1629431620000|2021-08-20 03:53:40|9022.3|9012.3|9022.8|9012.8|9022.8|9012.8|9022.3|9012.3|3
1629431660000|2021-08-20 03:54:20|9022.5|9012.5|9022.3|9012.3|9022.5|9012.5|9022.3|9012.3|2
1629431680000|2021-08-20 03:54:40|9022|9012|9022|9012|9022|9012|9022|9012|1
1629431690000|2021-08-20 03:54:50|9021.8|9011.8|9022|9012|9022|9012|9021.8|9011.8|2
1629431700000|2021-08-20 03:55:00|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|9022.3|9012.3|1
1629431710000|2021-08-20 03:55:10|9022|9012|9022|9012|9022|9012|9022|9012|1
1629431740000|2021-08-20 03:55:40|9022.3|9012.3|9022.8|9012.8|9022.8|9012.8|9022.3|9012.3|3
1629431760000|2021-08-20 03:56:00|9023|9013|9025.3|9015.3|9025.4|9015.4|9023|9013|4
1629431770000|2021-08-20 03:56:10|9025.1|9015.1|9024.3|9014.3|9025.1|9015.1|9024.3|9014.3|2
1629431790000|2021-08-20 03:56:30|9024.4|9014.4|9024.9|9014.9|9024.9|9014.9|9024.4|9014.4|2
1629431800000|2021-08-20 03:56:40|9024.5|9014.5|9023.3|9013.3|9024.5|9014.5|9023.3|9013.3|4
1629431840000|2021-08-20 03:57:20|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|9023.4|9013.4|1
1629431850000|2021-08-20 03:57:30|9023.6|9013.6|9023.9|9013.9|9023.9|9013.9|9023.6|9013.6|2
1629431860000|2021-08-20 03:57:40|9024.1|9014.1|9024.1|9014.1|9024.1|9014.1|9024.1|9014.1|1
1629431880000|2021-08-20 03:58:00|9024.4|9014.4|9024.6|9014.6|9024.6|9014.6|9024.4|9014.4|2
1629431890000|2021-08-20 03:58:10|9024.9|9014.9|9026|9016|9026|9016|9024.9|9014.9|2
1629431910000|2021-08-20 03:58:30|9025.8|9015.8|9025.6|9015.6|9025.8|9015.8|9025.6|9015.6|2
1629431920000|2021-08-20 03:58:40|9025.3|9015.3|9025.3|9015.3|9025.3|9015.3|9025.3|9015.3|1
1629431970000|2021-08-20 03:59:30|9026.3|9016.3|9026.4|9016.4|9026.4|9016.4|9026.3|9016.3|2
1629431980000|2021-08-20 03:59:40|9026.8|9016.8|9027.1|9017.1|9027.1|9017.1|9026.8|9016.8|3
1629431990000|2021-08-20 03:59:50|9027.6|9017.6|9027.4|9017.4|9027.6|9017.6|9027.4|9017.4|2
1629432000000|2021-08-20 04:00:00|9027|9017|9027|9017|9027|9017|9027|9017|1
1629432010000|2021-08-20 04:00:10|9026.8|9016.8|9026.3|9016.3|9026.8|9016.8|9026.3|9016.3|2
1629432020000|2021-08-20 04:00:20|9026|9016|9025|9015|9026.3|9016.3|9025|9015|3
1629432030000|2021-08-20 04:00:30|9024.6|9014.6|9024.6|9014.6|9024.6|9014.6|9024.6|9014.6|1
1629432060000|2021-08-20 04:01:00|9024.8|9014.8|9025|9015|9025|9015|9024.8|9014.8|2
1629432080000|2021-08-20 04:01:20|9024.8|9014.8|9024.8|9014.8|9024.8|9014.8|9024.8|9014.8|1
1629432090000|2021-08-20 04:01:30|9024.4|9014.4|9024.4|9014.4|9024.4|9014.4|9024.4|9014.4|1
1629432100000|2021-08-20 04:01:40|9024.8|9014.8|9024.8|9014.8|9024.8|9014.8|9024.8|9014.8|1
1629432130000|2021-08-20 04:02:10|9025|9015|9026.5|9016.5|9026.5|9016.5|9025|9015|3
1629432140000|2021-08-20 04:02:20|9026.6|9016.6|9026.6|9016.6|9026.6|9016.6|9026.6|9016.6|1
1629432150000|2021-08-20 04:02:30|9026.9|9016.9|9027.6|9017.6|9027.6|9017.6|9026.9|9016.9|4
1629432160000|2021-08-20 04:02:40|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1629432170000|2021-08-20 04:02:50|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|1
1629432180000|2021-08-20 04:03:00|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|1
1629432190000|2021-08-20 04:03:10|9028.6|9018.6|9028.6|9018.6|9029|9019|9028.6|9018.6|3
1629432200000|2021-08-20 04:03:20|9028.9|9018.9|9028.9|9018.9|9028.9|9018.9|9028.6|9018.6|3
1629432210000|2021-08-20 04:03:30|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|1
1629432220000|2021-08-20 04:03:40|9028.9|9018.9|9028.8|9018.8|9028.9|9018.9|9028.8|9018.8|2
1629432240000|2021-08-20 04:04:00|9028.5|9018.5|9028|9018|9028.5|9018.5|9028|9018|2
1629432250000|2021-08-20 04:04:10|9028.4|9018.4|9030.5|9020.5|9030.5|9020.5|9028.4|9018.4|2
1629432260000|2021-08-20 04:04:20|9030.8|9020.8|9032.4|9022.4|9032.8|9022.8|9030.8|9020.8|6
1629432270000|2021-08-20 04:04:30|9032.8|9022.8|9032.6|9022.6|9032.8|9022.8|9032.6|9022.6|2
1629432300000|2021-08-20 04:05:00|9033.1|9023.1|9033.3|9023.3|9033.3|9023.3|9033.1|9023.1|2
1629432310000|2021-08-20 04:05:10|9033|9023|9033|9023|9033|9023|9032.6|9022.6|4
1629432320000|2021-08-20 04:05:20|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|1
1629432330000|2021-08-20 04:05:30|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|9032.4|9022.4|1
1629432340000|2021-08-20 04:05:40|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|1
1629432350000|2021-08-20 04:05:50|9032.9|9022.9|9033.1|9023.1|9033.1|9023.1|9032.9|9022.9|2
1629432360000|2021-08-20 04:06:00|9032.8|9022.8|9032.6|9022.6|9032.9|9022.9|9032.6|9022.6|4
1629432370000|2021-08-20 04:06:10|9032.9|9022.9|9032.8|9022.8|9033.1|9023.1|9032.4|9022.4|4
1629432380000|2021-08-20 04:06:20|9032.5|9022.5|9032.8|9022.8|9033.9|9023.9|9032.5|9022.5|6
1629432390000|2021-08-20 04:06:30|9033.3|9023.3|9032.9|9022.9|9033.3|9023.3|9032.8|9022.8|6
1629432440000|2021-08-20 04:07:20|9032.6|9022.6|9033.3|9023.3|9033.3|9023.3|9032.6|9022.6|5
1629432460000|2021-08-20 04:07:40|9033.1|9023.1|9032.9|9022.9|9033.1|9023.1|9032.9|9022.9|2
1629432470000|2021-08-20 04:07:50|9033.3|9023.3|9032.6|9022.6|9033.3|9023.3|9032.6|9022.6|4
1629432480000|2021-08-20 04:08:00|9033|9023|9033|9023|9033|9023|9033|9023|1
1629432490000|2021-08-20 04:08:10|9033.5|9023.5|9032.6|9022.6|9033.5|9023.5|9032.6|9022.6|2
1629432510000|2021-08-20 04:08:30|9033|9023|9032.6|9022.6|9033|9023|9032.6|9022.6|2
1629432520000|2021-08-20 04:08:40|9033|9023|9033|9023|9033|9023|9033|9023|1
1629432530000|2021-08-20 04:08:50|9032.9|9022.9|9032.6|9022.6|9032.9|9022.9|9032.6|9022.6|2
1629432540000|2021-08-20 04:09:00|9033|9023|9032.8|9022.8|9033.3|9023.3|9032.4|9022.4|5
1629432550000|2021-08-20 04:09:10|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|9033.1|9023.1|1
1629432560000|2021-08-20 04:09:20|9033.4|9023.4|9032.8|9022.8|9033.4|9023.4|9032.8|9022.8|2
1629432580000|2021-08-20 04:09:40|9032.4|9022.4|9032.3|9022.3|9032.4|9022.4|9032.3|9022.3|2
1629432600000|2021-08-20 04:10:00|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|9032.6|9022.6|1
1629432610000|2021-08-20 04:10:10|9032.4|9022.4|9032|9022|9032.4|9022.4|9032|9022|5
1629432620000|2021-08-20 04:10:20|9032.3|9022.3|9031.6|9021.6|9032.3|9022.3|9031.5|9021.5|5
1629432670000|2021-08-20 04:11:10|9032|9022|9032|9022|9032|9022|9032|9022|1
1629432680000|2021-08-20 04:11:20|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|9031.6|9021.6|1
1629432690000|2021-08-20 04:11:30|9032|9022|9032|9022|9032|9022|9032|9022|1
1629432700000|2021-08-20 04:11:40|9031.8|9021.8|9032.3|9022.3|9032.3|9022.3|9031.8|9021.8|2
1629432720000|2021-08-20 04:12:00|9032.1|9022.1|9031.6|9021.6|9032.1|9022.1|9031.6|9021.6|2
1629432750000|2021-08-20 04:12:30|9032|9022|9032.3|9022.3|9032.3|9022.3|9032|9022|2
1629432760000|2021-08-20 04:12:40|9032|9022|9031.6|9021.6|9032|9022|9031.6|9021.6|4
1629432770000|2021-08-20 04:12:50|9031.8|9021.8|9032.8|9022.8|9033|9023|9031.8|9021.8|5
1629432780000|2021-08-20 04:13:00|9033.4|9023.4|9031|9021|9033.4|9023.4|9031|9021|7
1629432790000|2021-08-20 04:13:10|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|9030.8|9020.8|1
1629432800000|2021-08-20 04:13:20|9030|9020|9028.9|9018.9|9030|9020|9028.6|9018.6|3
1629432810000|2021-08-20 04:13:30|9028.6|9018.6|9028.1|9018.1|9028.6|9018.6|9028.1|9018.1|2
1629432820000|2021-08-20 04:13:40|9027.9|9017.9|9027.9|9017.9|9028.1|9018.1|9027.5|9017.5|5
1629432840000|2021-08-20 04:14:00|9027.6|9017.6|9027.1|9017.1|9027.6|9017.6|9027.1|9017.1|2
1629432850000|2021-08-20 04:14:10|9027.4|9017.4|9027.4|9017.4|9027.4|9017.4|9027.4|9017.4|1
1629432860000|2021-08-20 04:14:20|9027.9|9017.9|9029.9|9019.9|9029.9|9019.9|9027.9|9017.9|4
1629432870000|2021-08-20 04:14:30|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|9029.5|9019.5|3
1629432880000|2021-08-20 04:14:40|9029.5|9019.5|9029.5|9019.5|9029.8|9019.8|9029.5|9019.5|3
1629432890000|2021-08-20 04:14:50|9029.8|9019.8|9029.8|9019.8|9029.8|9019.8|9029.5|9019.5|5
1629432940000|2021-08-20 04:15:40|9029.4|9019.4|9028.3|9018.3|9029.4|9019.4|9028.1|9018.1|3
1629432950000|2021-08-20 04:15:50|9028|9018|9028.1|9018.1|9028.1|9018.1|9028|9018|2
1629432970000|2021-08-20 04:16:10|9027.9|9017.9|9028.3|9018.3|9028.3|9018.3|9027.9|9017.9|2
1629432980000|2021-08-20 04:16:20|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|9028.4|9018.4|1
1629432990000|2021-08-20 04:16:30|9028.1|9018.1|9028.4|9018.4|9028.4|9018.4|9028.1|9018.1|2
1629433000000|2021-08-20 04:16:40|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|1
1629433010000|2021-08-20 04:16:50|9028.4|9018.4|9028.6|9018.6|9028.6|9018.6|9028.4|9018.4|2
1629433020000|2021-08-20 04:17:00|9028.4|9018.4|9028.4|9018.4|9028.6|9018.6|9028.4|9018.4|3
1629433030000|2021-08-20 04:17:10|9028.6|9018.6|9028.4|9018.4|9028.6|9018.6|9028.4|9018.4|4
1629433040000|2021-08-20 04:17:20|9028.6|9018.6|9028.6|9018.6|9028.6|9018.6|9028.4|9018.4|3
1629433050000|2021-08-20 04:17:30|9028.4|9018.4|9028.5|9018.5|9029|9019|9028.3|9018.3|7
1629433070000|2021-08-20 04:17:50|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|9028.8|9018.8|1
1629433090000|2021-08-20 04:18:10|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|1
1629433100000|2021-08-20 04:18:20|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|1
1629433120000|2021-08-20 04:18:40|9028.6|9018.6|9028.9|9018.9|9028.9|9018.9|9028.5|9018.5|3
1629433130000|2021-08-20 04:18:50|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|1
1629433140000|2021-08-20 04:19:00|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|9029.5|9019.5|1
1629433150000|2021-08-20 04:19:10|9030.3|9020.3|9031|9021|9031|9021|9030.3|9020.3|3
1629433170000|2021-08-20 04:19:30|9031.3|9021.3|9032.5|9022.5|9032.8|9022.8|9031.3|9021.3|8
1629433180000|2021-08-20 04:19:40|9032|9022|9031|9021|9032|9022|9031|9021|3
1629433220000|2021-08-20 04:20:20|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|9030.4|9020.4|1
1629433230000|2021-08-20 04:20:30|9030.1|9020.1|9030.1|9020.1|9030.1|9020.1|9030.1|9020.1|1
1629433240000|2021-08-20 04:20:40|9030|9020|9029|9019|9030|9020|9028.8|9018.8|4
1629433250000|2021-08-20 04:20:50|9028.5|9018.5|9028|9018|9028.5|9018.5|9028|9018|2
1629433260000|2021-08-20 04:21:00|9027.6|9017.6|9027.5|9017.5|9027.6|9017.6|9027.3|9017.3|3
1629433270000|2021-08-20 04:21:10|9027.1|9017.1|9027.1|9017.1|9027.1|9017.1|9027.1|9017.1|1
1629433280000|2021-08-20 04:21:20|9026.9|9016.9|9026.9|9016.9|9026.9|9016.9|9026.9|9016.9|1
1629433290000|2021-08-20 04:21:30|9026.6|9016.6|9027.5|9017.5|9027.5|9017.5|9026.3|9016.3|3
1629433300000|2021-08-20 04:21:40|9027.3|9017.3|9027.6|9017.6|9027.6|9017.6|9027.3|9017.3|2
1629433320000|2021-08-20 04:22:00|9027.4|9017.4|9026.8|9016.8|9027.4|9017.4|9026.8|9016.8|4
1629433330000|2021-08-20 04:22:10|9027.1|9017.1|9027.5|9017.5|9027.5|9017.5|9027|9017|4
1629433350000|2021-08-20 04:22:30|9027.8|9017.8|9027.1|9017.1|9027.8|9017.8|9027.1|9017.1|3
1629433370000|2021-08-20 04:22:50|9027.8|9017.8|9028.5|9018.5|9029.5|9019.5|9027.8|9017.8|11
1629433390000|2021-08-20 04:23:10|9028|9018|9027.8|9017.8|9028|9018|9027.8|9017.8|2
1629433400000|2021-08-20 04:23:20|9028.3|9018.3|9027.1|9017.1|9028.3|9018.3|9027.1|9017.1|4
1629433420000|2021-08-20 04:23:40|9027|9017|9027.4|9017.4|9027.4|9017.4|9027|9017|4
1629433430000|2021-08-20 04:23:50|9027.1|9017.1|9026.5|9016.5|9027.1|9017.1|9026.5|9016.5|2
1629433440000|2021-08-20 04:24:00|9026.4|9016.4|9027.3|9017.3|9027.3|9017.3|9026.4|9016.4|4
1629433450000|2021-08-20 04:24:10|9027|9017|9027|9017|9027|9017|9027|9017|1
1629433470000|2021-08-20 04:24:30|9026.5|9016.5|9027.1|9017.1|9027.1|9017.1|9026.5|9016.5|2
1629433480000|2021-08-20 04:24:40|9027.4|9017.4|9026.9|9016.9|9027.4|9017.4|9026.6|9016.6|5
1629433490000|2021-08-20 04:24:50|9027.3|9017.3|9027.3|9017.3|9027.3|9017.3|9027.3|9017.3|1
1629433500000|2021-08-20 04:25:00|9027.1|9017.1|9027.1|9017.1|9027.1|9017.1|9027.1|9017.1|1
1629433520000|2021-08-20 04:25:20|9027.3|9017.3|9027.5|9017.5|9027.9|9017.9|9027.3|9017.3|5
1629433560000|2021-08-20 04:26:00|9027.8|9017.8|9028|9018|9028.1|9018.1|9027.8|9017.8|4
1629433590000|2021-08-20 04:26:30|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|9028.3|9018.3|1
1629433600000|2021-08-20 04:26:40|9028.6|9018.6|9029.6|9019.6|9029.6|9019.6|9028.6|9018.6|4
1629433610000|2021-08-20 04:26:50|9029.5|9019.5|9029.1|9019.1|9029.5|9019.5|9029.1|9019.1|2
1629433620000|2021-08-20 04:27:00|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|9029.3|9019.3|1
1629433630000|2021-08-20 04:27:10|9029|9019|9029|9019|9029|9019|9029|9019|1
1629433640000|2021-08-20 04:27:20|9028.6|9018.6|9027.8|9017.8|9028.6|9018.6|9027.8|9017.8|2
1629433670000|2021-08-20 04:27:50|9027.9|9017.9|9028.4|9018.4|9028.4|9018.4|9027.9|9017.9|3
1629433680000|2021-08-20 04:28:00|9028.6|9018.6|9029.1|9019.1|9029.1|9019.1|9028.6|9018.6|2
1629433690000|2021-08-20 04:28:10|9028.9|9018.9|9028.5|9018.5|9028.9|9018.9|9028.5|9018.5|2
1629433700000|2021-08-20 04:28:20|9028.8|9018.8|9028.3|9018.3|9028.8|9018.8|9028.3|9018.3|3
1629433760000|2021-08-20 04:29:20|9028.1|9018.1|9028.1|9018.1|9028.1|9018.1|9028.1|9018.1|1
1629433770000|2021-08-20 04:29:30|9027.9|9017.9|9027.8|9017.8|9027.9|9017.9|9027.8|9017.8|2
1629433790000|2021-08-20 04:29:50|9028|9018|9028.3|9018.3|9028.3|9018.3|9028|9018|2
1629433800000|2021-08-20 04:30:00|9028|9018|9027.8|9017.8|9028|9018|9027.8|9017.8|2
1629433860000|2021-08-20 04:31:00|9027.3|9017.3|9023.8|9013.8|9027.3|9017.3|9023.8|9013.8|3
1629433880000|2021-08-20 04:31:20|9023.5|9013.5|9022|9012|9023.5|9013.5|9022|9012|4
1629433910000|2021-08-20 04:31:50|9022.3|9012.3|9022.1|9012.1|9022.4|9012.4|9022.1|9012.1|3
1629433920000|2021-08-20 04:32:00|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1629433960000|2021-08-20 04:32:40|9021.6|9011.6|9019.5|9009.5|9021.6|9011.6|9019.5|9009.5|2
1629433980000|2021-08-20 04:33:00|9019.8|9009.8|9019.9|9009.9|9019.9|9009.9|9019.6|9009.6|3
1629433990000|2021-08-20 04:33:10|9020.3|9010.3|9022.4|9012.4|9023.4|9013.4|9020.3|9010.3|6
1629434030000|2021-08-20 04:33:50|9022.3|9012.3|9021.5|9011.5|9022.3|9012.3|9021.5|9011.5|2
1629434040000|2021-08-20 04:34:00|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1629434060000|2021-08-20 04:34:20|9021.5|9011.5|9022.3|9012.3|9022.3|9012.3|9021.5|9011.5|4
1629434070000|2021-08-20 04:34:30|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|1
1629434090000|2021-08-20 04:34:50|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1629434100000|2021-08-20 04:35:00|9021.5|9011.5|9021.8|9011.8|9021.8|9011.8|9021.3|9011.3|4
1629434110000|2021-08-20 04:35:10|9022|9012|9021.8|9011.8|9022|9012|9021.8|9011.8|2
1629434120000|2021-08-20 04:35:20|9022|9012|9022|9012|9022|9012|9022|9012|1
1629434130000|2021-08-20 04:35:30|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|9021.8|9011.8|1
1629434160000|2021-08-20 04:36:00|9021.5|9011.5|9021.5|9011.5|9021.5|9011.5|9021|9011|3
1629434170000|2021-08-20 04:36:10|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|9021.3|9011.3|1
1629434190000|2021-08-20 04:36:30|9021.5|9011.5|9021.3|9011.3|9021.5|9011.5|9021.3|9011.3|2
1629434220000|2021-08-20 04:37:00|9021.5|9011.5|9023.1|9013.1|9023.3|9013.3|9021.5|9011.5|4
1629434240000|2021-08-20 04:37:20|9022.9|9012.9|9021.8|9011.8|9022.9|9012.9|9021.8|9011.8|4
1629434250000|2021-08-20 04:37:30|9021.9|9011.9|9021.8|9011.8|9022.1|9012.1|9021.8|9011.8|4
1629434260000|2021-08-20 04:37:40|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|9021.9|9011.9|1
1629434270000|2021-08-20 04:37:50|9021.8|9011.8|9022.3|9012.3|9023.1|9013.1|9021.8|9011.8|3
1629434280000|2021-08-20 04:38:00|9022|9012|9021.8|9011.8|9022|9012|9021.8|9011.8|2
1629434310000|2021-08-20 04:38:30|9021.9|9011.9|9022.3|9012.3|9022.3|9012.3|9021.6|9011.6|4
1629434320000|2021-08-20 04:38:40|9022|9012|9022|9012|9022|9012|9021.8|9011.8|3
1629434340000|2021-08-20 04:39:00|9021.6|9011.6|9021.8|9011.8|9021.9|9011.9|9021.3|9011.3|4
1629434350000|2021-08-20 04:39:10|9021.3|9011.3|9021.8|9011.8|9021.8|9011.8|9021.3|9011.3|2
1629434380000|2021-08-20 04:39:40|9021.3|9011.3|9019|9009|9021.3|9011.3|9018.3|9008.3|7
1629434390000|2021-08-20 04:39:50|9018.8|9008.8|9019|9009|9019.3|9009.3|9018.8|9008.8|4
1629434400000|2021-08-20 04:40:00|9019.5|9009.5|9018.1|9008.1|9019.5|9009.5|9018.1|9008.1|7
1629434410000|2021-08-20 04:40:10|9018.9|9008.9|9016.5|9006.5|9019.1|9009.1|9016.5|9006.5|4
1629434420000|2021-08-20 04:40:20|9016|9006|9014.3|9004.3|9016.9|9006.9|9014.3|9004.3|7
1629434430000|2021-08-20 04:40:30|9014.4|9004.4|9014.8|9004.8|9015.5|9005.5|9014|9004|7
1629434440000|2021-08-20 04:40:40|9015.6|9005.6|9017|9007|9017|9007|9015.6|9005.6|2
1629434450000|2021-08-20 04:40:50|9016.5|9006.5|9016.5|9006.5|9016.5|9006.5|9016.5|9006.5|1
1629434460000|2021-08-20 04:41:00|9016.3|9006.3|9017.6|9007.6|9017.9|9007.9|9016.3|9006.3|4
1629434470000|2021-08-20 04:41:10|9017.3|9007.3|9018.8|9008.8|9018.8|9008.8|9017.3|9007.3|3
1629434480000|2021-08-20 04:41:20|9018.6|9008.6|9018.6|9008.6|9018.9|9008.9|9018.6|9008.6|3
1629434490000|2021-08-20 04:41:30|9018.8|9008.8|9019|9009|9019.3|9009.3|9018.8|9008.8|3
1629434500000|2021-08-20 04:41:40|9018.8|9008.8|9018.5|9008.5|9018.8|9008.8|9018.5|9008.5|2
1629434510000|2021-08-20 04:41:50|9018|9008|9017.8|9007.8|9018|9008|9017.3|9007.3|3
1629434520000|2021-08-20 04:42:00|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|9017.3|9007.3|1
1629434530000|2021-08-20 04:42:10|9017|9007|9016.3|9006.3|9017|9007|9016.3|9006.3|2
1629434540000|2021-08-20 04:42:20|9016.4|9006.4|9016.4|9006.4|9016.4|9006.4|9016.4|9006.4|1
1629434550000|2021-08-20 04:42:30|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|9015.8|9005.8|3
1629434580000|2021-08-20 04:43:00|9015.8|9005.8|9016.4|9006.4|9016.4|9006.4|9015.8|9005.8|3
1629434620000|2021-08-20 04:43:40|9015.9|9005.9|9017.9|9007.9|9017.9|9007.9|9015.9|9005.9|2
1629434650000|2021-08-20 04:44:10|9018.5|9008.5|9018.9|9008.9|9018.9|9008.9|9018.5|9008.5|2
1629434660000|2021-08-20 04:44:20|9019.4|9009.4|9018.8|9008.8|9019.4|9009.4|9018.8|9008.8|2
1629434670000|2021-08-20 04:44:30|9018.5|9008.5|9018|9008|9018.5|9008.5|9018|9008|2
1629434680000|2021-08-20 04:44:40|9017.6|9007.6|9017.9|9007.9|9017.9|9007.9|9017.6|9007.6|2
1629434690000|2021-08-20 04:44:50|9017.6|9007.6|9017.6|9007.6|9017.6|9007.6|9017.6|9007.6|1
1629434700000|2021-08-20 04:45:00|9017.3|9007.3|9016.5|9006.5|9017.3|9007.3|9016.5|9006.5|2
1629434710000|2021-08-20 04:45:10|9016.3|9006.3|9016.5|9006.5|9016.5|9006.5|9016.3|9006.3|2
1629434720000|2021-08-20 04:45:20|9016.3|9006.3|9015.8|9005.8|9016.3|9006.3|9015.8|9005.8|3
1629434730000|2021-08-20 04:45:30|9015.9|9005.9|9016|9006|9016.5|9006.5|9015.9|9005.9|7
1629434740000|2021-08-20 04:45:40|9016.3|9006.3|9016|9006|9016.3|9006.3|9015.8|9005.8|3
1629434760000|2021-08-20 04:46:00|9016.3|9006.3|9017.5|9007.5|9017.5|9007.5|9016.3|9006.3|3
1629434770000|2021-08-20 04:46:10|9017.3|9007.3|9016|9006|9017.3|9007.3|9015.9|9005.9|5
1629434780000|2021-08-20 04:46:20|9016.1|9006.1|9016.1|9006.1|9016.4|9006.4|9016.1|9006.1|3
1629434790000|2021-08-20 04:46:30|9015.9|9005.9|9015.6|9005.6|9015.9|9005.9|9015.6|9005.6|2
1629434800000|2021-08-20 04:46:40|9015.5|9005.5|9015.5|9005.5|9015.5|9005.5|9015.5|9005.5|1
1629434820000|2021-08-20 04:47:00|9015.3|9005.3|9014.4|9004.4|9015.3|9005.3|9014.4|9004.4|3
1629434830000|2021-08-20 04:47:10|9014.9|9004.9|9014.1|9004.1|9014.9|9004.9|9014.1|9004.1|4
1629434840000|2021-08-20 04:47:20|9013.9|9003.9|9013.9|9003.9|9014.9|9004.9|9013.9|9003.9|7
1629434850000|2021-08-20 04:47:30|9014.1|9004.1|9013.9|9003.9|9014.9|9004.9|9013.9|9003.9|6
1629434860000|2021-08-20 04:47:40|9014.1|9004.1|9015.1|9005.1|9015.1|9005.1|9013.9|9003.9|8
1629434870000|2021-08-20 04:47:50|9014.9|9004.9|9014.9|9004.9|9014.9|9004.9|9014.9|9004.9|1
1629434880000|2021-08-20 04:48:00|9014.6|9004.6|9013.6|9003.6|9014.9|9004.9|9013.6|9003.6|12
1629434890000|2021-08-20 04:48:10|9013.3|9003.3|9013.3|9003.3|9013.3|9003.3|9013.3|9003.3|1
1629434900000|2021-08-20 04:48:20|9013|9003|9013.3|9003.3|9013.3|9003.3|9013|9003|2
1629434910000|2021-08-20 04:48:30|9013.5|9003.5|9013.3|9003.3|9013.5|9003.5|9013.3|9003.3|2
1629434920000|2021-08-20 04:48:40|9013.5|9003.5|9014.3|9004.3|9014.3|9004.3|9013.5|9003.5|6
1629434930000|2021-08-20 04:48:50|9014.5|9004.5|9014.5|9004.5|9014.5|9004.5|9014.5|9004.5|1
1629434940000|2021-08-20 04:49:00|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|1
1629434960000|2021-08-20 04:49:20|9014.5|9004.5|9014.5|9004.5|9014.5|9004.5|9014.5|9004.5|1
1629434970000|2021-08-20 04:49:30|9014.3|9004.3|9013.8|9003.8|9014.3|9004.3|9013.8|9003.8|3
1629434980000|2021-08-20 04:49:40|9014|9004|9013.5|9003.5|9014|9004|9013.5|9003.5|3
1629434990000|2021-08-20 04:49:50|9013.6|9003.6|9014.1|9004.1|9014.1|9004.1|9013.6|9003.6|2
1629435000000|2021-08-20 04:50:00|9014.4|9004.4|9014.9|9004.9|9014.9|9004.9|9014.4|9004.4|3
1629435020000|2021-08-20 04:50:20|9015.1|9005.1|9015.8|9005.8|9015.8|9005.8|9015.1|9005.1|3
1629435030000|2021-08-20 04:50:30|9015.4|9005.4|9016|9006|9016|9006|9015.4|9005.4|3
1629435040000|2021-08-20 04:50:40|9015.6|9005.6|9017|9007|9017|9007|9015.4|9005.4|4
1629435050000|2021-08-20 04:50:50|9016.8|9006.8|9016.5|9006.5|9016.8|9006.8|9016.5|9006.5|2
1629435070000|2021-08-20 04:51:10|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|9016.3|9006.3|1
1629435080000|2021-08-20 04:51:20|9016|9006|9016|9006|9016|9006|9016|9006|1
1629435090000|2021-08-20 04:51:30|9016.3|9006.3|9016.3|9006.3|9016.4|9006.4|9016.3|9006.3|3
1629435100000|2021-08-20 04:51:40|9016|9006|9014.4|9004.4|9016|9006|9014.4|9004.4|4
1629435110000|2021-08-20 04:51:50|9014.9|9004.9|9015.6|9005.6|9015.6|9005.6|9014.9|9004.9|3
1629435120000|2021-08-20 04:52:00|9015.4|9005.4|9015.4|9005.4|9015.6|9005.6|9015.4|9005.4|5
1629435130000|2021-08-20 04:52:10|9015.3|9005.3|9015.6|9005.6|9015.9|9005.9|9015|9005|6
1629435140000|2021-08-20 04:52:20|9015.9|9005.9|9014.9|9004.9|9015.9|9005.9|9014.9|9004.9|3
1629435170000|2021-08-20 04:52:50|9014.6|9004.6|9013.5|9003.5|9014.6|9004.6|9013.5|9003.5|2
1629435180000|2021-08-20 04:53:00|9014|9004|9014.1|9004.1|9014.9|9004.9|9014|9004|4
1629435190000|2021-08-20 04:53:10|9014.4|9004.4|9014.4|9004.4|9014.6|9004.6|9014.4|9004.4|3
1629435230000|2021-08-20 04:53:50|9014.9|9004.9|9015.8|9005.8|9015.8|9005.8|9014.9|9004.9|2
1629435240000|2021-08-20 04:54:00|9015.5|9005.5|9014.9|9004.9|9015.8|9005.8|9014.9|9004.9|5
1629435250000|2021-08-20 04:54:10|9015.5|9005.5|9015.5|9005.5|9015.6|9005.6|9015.5|9005.5|3
1629435270000|2021-08-20 04:54:30|9014.8|9004.8|9014.6|9004.6|9014.8|9004.8|9014.6|9004.6|2
1629435300000|2021-08-20 04:55:00|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|9014.3|9004.3|1
1629435310000|2021-08-20 04:55:10|9014|9004|9014.4|9004.4|9014.4|9004.4|9013.6|9003.6|5
1629435330000|2021-08-20 04:55:30|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|1
1629435370000|2021-08-20 04:56:10|9014.4|9004.4|9014.4|9004.4|9014.4|9004.4|9014.4|9004.4|1
1629435400000|2021-08-20 04:56:40|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|1
1629435410000|2021-08-20 04:56:50|9014.4|9004.4|9014.4|9004.4|9014.4|9004.4|9014.4|9004.4|1
1629435420000|2021-08-20 04:57:00|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|9014.6|9004.6|1
1629435430000|2021-08-20 04:57:10|9014.4|9004.4|9014.4|9004.4|9014.4|9004.4|9014.4|9004.4|1
1629435440000|2021-08-20 04:57:20|9014.1|9004.1|9014.1|9004.1|9014.4|9004.4|9014.1|9004.1|3
1629435450000|2021-08-20 04:57:30|9013.9|9003.9|9013.9|9003.9|9013.9|9003.9|9013.9|9003.9|1
1629435510000|2021-08-20 04:58:30|9014|9004|9014|9004|9014|9004|9014|9004|1
1629435520000|2021-08-20 04:58:40|9013.6|9003.6|9013.5|9003.5|9013.6|9003.6|9013.5|9003.5|2
1629435540000|2021-08-20 04:59:00|9013.8|9003.8|9013.8|9003.8|9013.8|9003.8|9013.8|9003.8|1
1629435550000|2021-08-20 04:59:10|9013.5|9003.5|9013.5|9003.5|9013.8|9003.8|9013.5|9003.5|3
1629435560000|2021-08-20 04:59:20|9013.3|9003.3|9013.3|9003.3|9013.3|9003.3|9013.3|9003.3|1
1629435590000|2021-08-20 04:59:50|9013|9003|9009.9|8999.9|9013|9003|9008.3|8998.3|7
1629435600000|2021-08-20 05:00:00|9009.8|8999.8|9008.9|8998.9|9009.8|8999.8|9008.5|8998.5|15
1629435610000|2021-08-20 05:00:10|9009.1|8999.1|9010.9|9000.9|9011.5|9001.5|9009.1|8999.1|3
1629435620000|2021-08-20 05:00:20|9011.5|9001.5|9013.4|9003.4|9013.4|9003.4|9011.5|9001.5|8
1629435630000|2021-08-20 05:00:30|9013.1|9003.1|9014.1|9004.1|9014.1|9004.1|9013.1|9003.1|2
1629435640000|2021-08-20 05:00:40|9014.4|9004.4|9015.3|9005.3|9015.3|9005.3|9014.4|9004.4|2
1629435650000|2021-08-20 05:00:50|9014.9|9004.9|9014.9|9004.9|9015.3|9005.3|9014.6|9004.6|6
1629435660000|2021-08-20 05:01:00|9014.6|9004.6|9014.3|9004.3|9014.6|9004.6|9014.3|9004.3|2
1629435670000|2021-08-20 05:01:10|9014|9004|9011.4|9001.4|9014|9004|9011.4|9001.4|3
1629435680000|2021-08-20 05:01:20|9011.3|9001.3|9010.1|9000.1|9011.3|9001.3|9010.1|9000.1|6
1629435690000|2021-08-20 05:01:30|9010.3|9000.3|9010.3|9000.3|9011.4|9001.4|9010|9000|6
1629435700000|2021-08-20 05:01:40|9010.5|9000.5|9011.5|9001.5|9011.5|9001.5|9010.5|9000.5|2
1629435710000|2021-08-20 05:01:50|9011.8|9001.8|9009.4|8999.4|9012|9002|9008.5|8998.5|9
1629435720000|2021-08-20 05:02:00|9008.9|8998.9|9007.6|8997.6|9008.9|8998.9|9006.5|8996.5|9
1629435730000|2021-08-20 05:02:10|9007.9|8997.9|9007.5|8997.5|9008.6|8998.6|9006.5|8996.5|10
1629435740000|2021-08-20 05:02:20|9007.3|8997.3|9007|8997|9007.4|8997.4|9006.5|8996.5|6
1629435750000|2021-08-20 05:02:30|9006.8|8996.8|9006.5|8996.5|9007.6|8997.6|9006.3|8996.3|8
1629435760000|2021-08-20 05:02:40|9006.3|8996.3|9005.8|8995.8|9006.3|8996.3|9005.8|8995.8|3
1629435770000|2021-08-20 05:02:50|9005.5|8995.5|9006.3|8996.3|9006.3|8996.3|9005.5|8995.5|2
1629435780000|2021-08-20 05:03:00|9006.5|8996.5|9007.1|8997.1|9007.1|8997.1|9006|8996|8
1629435790000|2021-08-20 05:03:10|9007.6|8997.6|9011.8|9001.8|9011.8|9001.8|9007.6|8997.6|5
1629435800000|2021-08-20 05:03:20|9012|9002|9012|9002|9012|9002|9012|9002|1
1629435820000|2021-08-20 05:03:40|9011.3|9001.3|9008.6|8998.6|9011.3|9001.3|9008.6|8998.6|3
1629435830000|2021-08-20 05:03:50|9008.4|8998.4|9008.8|8998.8|9009|8999|9007.6|8997.6|6
1629435840000|2021-08-20 05:04:00|9009|8999|9008.8|8998.8|9009|8999|9008.8|8998.8|2
1629435860000|2021-08-20 05:04:20|9009|8999|9008.6|8998.6|9009.3|8999.3|9008.6|8998.6|6
1629435870000|2021-08-20 05:04:30|9008.4|8998.4|9007.8|8997.8|9008.6|8998.6|9007.4|8997.4|6
1629435880000|2021-08-20 05:04:40|9007.3|8997.3|9007.3|8997.3|9007.6|8997.6|9007.3|8997.3|3
1629435890000|2021-08-20 05:04:50|9007|8997|9007|8997|9007|8997|9006.3|8996.3|8
1629435900000|2021-08-20 05:05:00|9007.3|8997.3|9006.3|8996.3|9007.5|8997.5|9006.3|8996.3|4
1629435910000|2021-08-20 05:05:10|9006.5|8996.5|9007.5|8997.5|9007.5|8997.5|9006.5|8996.5|4
1629435920000|2021-08-20 05:05:20|9007.1|8997.1|9007.1|8997.1|9007.1|8997.1|9007|8997|3
1629435930000|2021-08-20 05:05:30|9007|8997|9006.3|8996.3|9007|8997|9006.3|8996.3|3
1629435940000|2021-08-20 05:05:40|9006|8996|9006.1|8996.1|9006.3|8996.3|9005.4|8995.4|8
1629435950000|2021-08-20 05:05:50|9005.9|8995.9|9003.8|8993.8|9006|8996|9003.3|8993.3|13
1629435960000|2021-08-20 05:06:00|9003.5|8993.5|9002.1|8992.1|9003.5|8993.5|9002|8992|10
1629435970000|2021-08-20 05:06:10|9003.3|8993.3|9002.8|8992.8|9003.4|8993.4|9002.8|8992.8|5
1629435980000|2021-08-20 05:06:20|9003|8993|9004.3|8994.3|9004.4|8994.4|9003|8993|7
1629435990000|2021-08-20 05:06:30|9004.4|8994.4|9004.9|8994.9|9004.9|8994.9|9004.3|8994.3|5
1629436000000|2021-08-20 05:06:40|9004.8|8994.8|9005.5|8995.5|9005.5|8995.5|9004.8|8994.8|3
1629436010000|2021-08-20 05:06:50|9005.3|8995.3|9006.5|8996.5|9006.6|8996.6|9005|8995|7
1629436020000|2021-08-20 05:07:00|9006.9|8996.9|9006|8996|9007|8997|9006|8996|13
1629436030000|2021-08-20 05:07:10|9005.8|8995.8|9006|8996|9006.6|8996.6|9005|8995|9
1629436040000|2021-08-20 05:07:20|9006.5|8996.5|9006.5|8996.5|9006.6|8996.6|9006.3|8996.3|4
1629436050000|2021-08-20 05:07:30|9006.1|8996.1|9006.6|8996.6|9006.6|8996.6|9006.1|8996.1|5
1629436060000|2021-08-20 05:07:40|9006.4|8996.4|9004.1|8994.1|9006.4|8996.4|9003.9|8993.9|6
1629436070000|2021-08-20 05:07:50|9004.4|8994.4|9003.9|8993.9|9004.5|8994.5|9003.9|8993.9|7
1629436080000|2021-08-20 05:08:00|9003.8|8993.8|9001.6|8991.6|9003.8|8993.8|9001.4|8991.4|4
1629436090000|2021-08-20 05:08:10|9001.4|8991.4|9000.8|8990.8|9001.4|8991.4|9000.8|8990.8|3
1629436120000|2021-08-20 05:08:40|9001.1|8991.1|9002.4|8992.4|9002.4|8992.4|9001.1|8991.1|4
1629436130000|2021-08-20 05:08:50|9003|8993|9003.5|8993.5|9003.5|8993.5|9003|8993|3
1629436140000|2021-08-20 05:09:00|9003.8|8993.8|9003.9|8993.9|9003.9|8993.9|9003.8|8993.8|2
1629436150000|2021-08-20 05:09:10|9004.3|8994.3|9005.6|8995.6|9005.6|8995.6|9004.3|8994.3|4
1629436160000|2021-08-20 05:09:20|9005.5|8995.5|9005.5|8995.5|9006|8996|9004.6|8994.6|7
1629436170000|2021-08-20 05:09:30|9006|8996|9002.8|8992.8|9006|8996|9002.8|8992.8|5
1629436180000|2021-08-20 05:09:40|9002.6|8992.6|9000.6|8990.6|9002.6|8992.6|9000.3|8990.3|5
1629436190000|2021-08-20 05:09:50|9000.9|8990.9|9002|8992|9002|8992|9000.9|8990.9|4
1629436200000|2021-08-20 05:10:00|9001.9|8991.9|9003.3|8993.3|9003.3|8993.3|9001.9|8991.9|4
1629436210000|2021-08-20 05:10:10|9003.5|8993.5|9004.6|8994.6|9004.6|8994.6|9003.5|8993.5|4
1629436220000|2021-08-20 05:10:20|9004.9|8994.9|9006.5|8996.5|9006.6|8996.6|9004.9|8994.9|7
1629436230000|2021-08-20 05:10:30|9006.3|8996.3|9006.8|8996.8|9006.8|8996.8|9006.3|8996.3|3
1629436240000|2021-08-20 05:10:40|9007.1|8997.1|9008.4|8998.4|9008.4|8998.4|9007.1|8997.1|5
1629436250000|2021-08-20 05:10:50|9008.9|8998.9|9008.6|8998.6|9008.9|8998.9|9008.6|8998.6|2
1629436260000|2021-08-20 05:11:00|9009|8999|9010.5|9000.5|9010.5|9000.5|9009|8999|6
1629436270000|2021-08-20 05:11:10|9010.8|9000.8|9010.5|9000.5|9010.8|9000.8|9010.3|9000.3|9
1629436280000|2021-08-20 05:11:20|9009.8|8999.8|9009.8|8999.8|9009.8|8999.8|9009.8|8999.8|1
1629436290000|2021-08-20 05:11:30|9009.6|8999.6|9008.6|8998.6|9009.6|8999.6|9007.5|8997.5|6
1629436310000|2021-08-20 05:11:50|9008.9|8998.9|9008|8998|9008.9|8998.9|9008|8998|4
1629436320000|2021-08-20 05:12:00|9008.3|8998.3|9009|8999|9009|8999|9008.3|8998.3|3
1629436330000|2021-08-20 05:12:10|9008.5|8998.5|9009|8999|9009|8999|9008.5|8998.5|2
1629436350000|2021-08-20 05:12:30|9009.4|8999.4|9008.5|8998.5|9010.1|9000.1|9008.5|8998.5|4
1629436360000|2021-08-20 05:12:40|9008.1|8998.1|9007.1|8997.1|9008.3|8998.3|9006.8|8996.8|10
1629436370000|2021-08-20 05:12:50|9007.6|8997.6|9007.5|8997.5|9008.5|8998.5|9007|8997|5
1629436380000|2021-08-20 05:13:00|9007.6|8997.6|9008|8998|9008|8998|9007|8997|9
1629436390000|2021-08-20 05:13:10|9008.4|8998.4|9007|8997|9008.4|8998.4|9007|8997|3
1629436400000|2021-08-20 05:13:20|9007.3|8997.3|9007.3|8997.3|9008.1|8998.1|9007.3|8997.3|6
1629436410000|2021-08-20 05:13:30|9007|8997|9007.3|8997.3|9007.3|8997.3|9007|8997|4
1629436420000|2021-08-20 05:13:40|9007|8997|9001.6|8991.6|9007|8997|9000.8|8990.8|8
1629436430000|2021-08-20 05:13:50|9001.5|8991.5|9001.6|8991.6|9001.8|8991.8|9000.8|8990.8|6
1629436440000|2021-08-20 05:14:00|9001.5|8991.5|9001.4|8991.4|9002|8992|9000.6|8990.6|8
1629436450000|2021-08-20 05:14:10|9000.8|8990.8|9002|8992|9002|8992|9000.8|8990.8|3
1629436460000|2021-08-20 05:14:20|9002.3|8992.3|9002.6|8992.6|9002.8|8992.8|9002.3|8992.3|4
1629436470000|2021-08-20 05:14:30|9002.3|8992.3|9000.4|8990.4|9002.3|8992.3|9000.3|8990.3|7
1629436480000|2021-08-20 05:14:40|9000.6|8990.6|9000.6|8990.6|9000.6|8990.6|9000.6|8990.6|1
1629436490000|2021-08-20 05:14:50|9000.5|8990.5|9000.6|8990.6|9000.6|8990.6|9000.4|8990.4|3
1629436500000|2021-08-20 05:15:00|9000.4|8990.4|9000.3|8990.3|9000.5|8990.5|9000.1|8990.1|6
1629436510000|2021-08-20 05:15:10|9000.5|8990.5|9001.8|8991.8|9001.8|8991.8|9000.5|8990.5|5
1629436520000|2021-08-20 05:15:20|9001.5|8991.5|9001.3|8991.3|9001.5|8991.5|9001.3|8991.3|2
1629436530000|2021-08-20 05:15:30|9000.4|8990.4|8998.8|8988.8|9000.4|8990.4|8998.8|8988.8|8
1629436540000|2021-08-20 05:15:40|8998.5|8988.5|8998|8988|8998.5|8988.5|8997.5|8987.5|5
1629436550000|2021-08-20 05:15:50|8998.3|8988.3|8999|8989|8999|8989|8997.3|8987.3|9
1629436560000|2021-08-20 05:16:00|8998.6|8988.6|8998.5|8988.5|8998.6|8988.6|8997.5|8987.5|6
1629436570000|2021-08-20 05:16:10|8998.9|8988.9|8998.4|8988.4|8999|8989|8997.8|8987.8|11
1629436580000|2021-08-20 05:16:20|8998.1|8988.1|8998.6|8988.6|8998.6|8988.6|8998|8988|6
1629436590000|2021-08-20 05:16:30|8998.8|8988.8|8998.9|8988.9|8999.1|8989.1|8998.6|8988.6|6
1629436600000|2021-08-20 05:16:40|8998.6|8988.6|8999.9|8989.9|9000.4|8990.4|8998.6|8988.6|6
1629436630000|2021-08-20 05:17:10|9000.5|8990.5|8999.9|8989.9|9000.5|8990.5|8999.9|8989.9|3
1629436640000|2021-08-20 05:17:20|8999.8|8989.8|8999.8|8989.8|8999.8|8989.8|8999.8|8989.8|1
1629436650000|2021-08-20 05:17:30|9000.1|8990.1|9000|8990|9000.5|8990.5|8999.9|8989.9|5
1629436660000|2021-08-20 05:17:40|9000.4|8990.4|8999.3|8989.3|9000.4|8990.4|8999.3|8989.3|6
1629436670000|2021-08-20 05:17:50|8999|8989|8998.8|8988.8|8999|8989|8997.5|8987.5|8
1629436680000|2021-08-20 05:18:00|8998.6|8988.6|8996.8|8986.8|8998.9|8988.9|8996.8|8986.8|4
1629436690000|2021-08-20 05:18:10|8995.9|8985.9|8996.5|8986.5|8996.8|8986.8|8995.9|8985.9|3
1629436700000|2021-08-20 05:18:20|8996.3|8986.3|8991.8|8981.8|8996.3|8986.3|8991.8|8981.8|3
1629436710000|2021-08-20 05:18:30|8992|8982|8992.1|8982.1|8992.1|8982.1|8992|8982|2
1629436790000|2021-08-20 05:19:50|8992.4|8982.4|8993.1|8983.1|8993.8|8983.8|8992.4|8982.4|8
1629436800000|2021-08-20 05:20:00|8993.6|8983.6|8993.9|8983.9|8993.9|8983.9|8993.6|8983.6|2
1629436810000|2021-08-20 05:20:10|8994.1|8984.1|8994.1|8984.1|8994.1|8984.1|8994.1|8984.1|1
1629436820000|2021-08-20 05:20:20|8994|8984|8993.8|8983.8|8994|8984|8993.8|8983.8|2
1629436830000|2021-08-20 05:20:30|8994|8984|8994|8984|8994|8984|8994|8984|1
1629436840000|2021-08-20 05:20:40|8993.8|8983.8|8992.5|8982.5|8993.8|8983.8|8992.5|8982.5|2
1629436850000|2021-08-20 05:20:50|8992.8|8982.8|8993.4|8983.4|8993.8|8983.8|8992.8|8982.8|6
1629436860000|2021-08-20 05:21:00|8993.6|8983.6|8989.9|8979.9|8993.6|8983.6|8988.8|8978.8|14
1629436880000|2021-08-20 05:21:20|8990.1|8980.1|8990.8|8980.8|8991|8981|8990.1|8980.1|5
1629436890000|2021-08-20 05:21:30|8990.5|8980.5|8990.5|8980.5|8990.5|8980.5|8990.5|8980.5|1
1629436900000|2021-08-20 05:21:40|8990.4|8980.4|8991|8981|8991.1|8981.1|8990|8980|5
1629436910000|2021-08-20 05:21:50|8991.3|8981.3|8991.8|8981.8|8991.8|8981.8|8991.3|8981.3|5
1629436920000|2021-08-20 05:22:00|8991.5|8981.5|8994.4|8984.4|8994.4|8984.4|8991.5|8981.5|6
1629436930000|2021-08-20 05:22:10|8994|8984|8994|8984|8994.3|8984.3|8994|8984|3
1629436940000|2021-08-20 05:22:20|8993.5|8983.5|8994|8984|8994.3|8984.3|8992.8|8982.8|7
1629436950000|2021-08-20 05:22:30|8993.8|8983.8|8993.8|8983.8|8993.8|8983.8|8993.8|8983.8|1
1629436960000|2021-08-20 05:22:40|8994.3|8984.3|8993.8|8983.8|8994.3|8984.3|8993.8|8983.8|2
1629436970000|2021-08-20 05:22:50|8994.3|8984.3|8994|8984|8994.3|8984.3|8993.8|8983.8|3
1629436980000|2021-08-20 05:23:00|8994.5|8984.5|8996.5|8986.5|8996.8|8986.8|8994.5|8984.5|6
1629436990000|2021-08-20 05:23:10|8996.8|8986.8|8997|8987|8997.3|8987.3|8996.8|8986.8|3
1629437000000|2021-08-20 05:23:20|8996.8|8986.8|8996.6|8986.6|8997.8|8987.8|8996.6|8986.6|8
1629437010000|2021-08-20 05:23:30|8996.5|8986.5|8995.8|8985.8|8997.3|8987.3|8995.8|8985.8|8
1629437020000|2021-08-20 05:23:40|8996.3|8986.3|8996.3|8986.3|8996.3|8986.3|8996.3|8986.3|1
1629437030000|2021-08-20 05:23:50|8996|8986|8994.5|8984.5|8996|8986|8994.5|8984.5|3
1629437040000|2021-08-20 05:24:00|8994.6|8984.6|8996.6|8986.6|8997.3|8987.3|8994.6|8984.6|8
1629437050000|2021-08-20 05:24:10|8996.9|8986.9|8997.5|8987.5|8997.5|8987.5|8996.8|8986.8|7
1629437060000|2021-08-20 05:24:20|8997.3|8987.3|8997.3|8987.3|8997.3|8987.3|8997|8987|5
1629437070000|2021-08-20 05:24:30|8996.9|8986.9|8997.3|8987.3|8997.3|8987.3|8996.9|8986.9|4
1629437080000|2021-08-20 05:24:40|8996.9|8986.9|8998.6|8988.6|8998.6|8988.6|8996.9|8986.9|10
1629437090000|2021-08-20 05:24:50|8998.5|8988.5|8998.5|8988.5|8998.5|8988.5|8998.5|8988.5|1
1629437100000|2021-08-20 05:25:00|8998.3|8988.3|8997.8|8987.8|8998.3|8988.3|8996.8|8986.8|7
1629437110000|2021-08-20 05:25:10|8997.5|8987.5|8997.9|8987.9|8997.9|8987.9|8997.3|8987.3|5
1629437120000|2021-08-20 05:25:20|8998.3|8988.3|8998.1|8988.1|8998.6|8988.6|8998.1|8988.1|7
1629437130000|2021-08-20 05:25:30|8998.4|8988.4|8998.1|8988.1|8998.4|8988.4|8998.1|8988.1|4
1629437140000|2021-08-20 05:25:40|8998.4|8988.4|8998.8|8988.8|8998.8|8988.8|8998.1|8988.1|5
1629437160000|2021-08-20 05:26:00|8999|8989|8998.8|8988.8|8999|8989|8998.8|8988.8|2
1629437170000|2021-08-20 05:26:10|8999|8989|8999.8|8989.8|8999.8|8989.8|8999|8989|2
1629437180000|2021-08-20 05:26:20|8999.5|8989.5|8998.8|8988.8|8999.5|8989.5|8998.3|8988.3|5
1629437190000|2021-08-20 05:26:30|8999|8989|8997.6|8987.6|8999|8989|8997.4|8987.4|6
1629437200000|2021-08-20 05:26:40|8997.9|8987.9|8996|8986|8997.9|8987.9|8996|8986|3
1629437210000|2021-08-20 05:26:50|8995.9|8985.9|8996.8|8986.8|8996.8|8986.8|8995.9|8985.9|4
1629437220000|2021-08-20 05:27:00|8996.4|8986.4|8996.4|8986.4|8996.4|8986.4|8996.4|8986.4|1
1629437230000|2021-08-20 05:27:10|8996|8986|8996.3|8986.3|8996.3|8986.3|8996|8986|2
1629437240000|2021-08-20 05:27:20|8996|8986|8992.4|8982.4|8996|8986|8992.4|8982.4|6
1629437250000|2021-08-20 05:27:30|8992.3|8982.3|8993.6|8983.6|8993.6|8983.6|8992.3|8982.3|5
1629437260000|2021-08-20 05:27:40|8994|8984|8995|8985|8995|8985|8994|8984|8
1629437270000|2021-08-20 05:27:50|8995.5|8985.5|8995.3|8985.3|8995.5|8985.5|8994.6|8984.6|8
1629437280000|2021-08-20 05:28:00|8995.5|8985.5|8995.8|8985.8|8996|8986|8995.5|8985.5|5
1629437290000|2021-08-20 05:28:10|8995.5|8985.5|8997|8987|8997|8987|8995.5|8985.5|7
1629437300000|2021-08-20 05:28:20|8996.8|8986.8|8996.8|8986.8|8997.6|8987.6|8996.8|8986.8|7
1629437310000|2021-08-20 05:28:30|8996|8986|8997|8987|8997.3|8987.3|8995.8|8985.8|6
1629437320000|2021-08-20 05:28:40|8996.8|8986.8|8993.9|8983.9|8996.8|8986.8|8993.3|8983.3|7
1629437330000|2021-08-20 05:28:50|8993.8|8983.8|8994|8984|8995.3|8985.3|8993.8|8983.8|9
1629437340000|2021-08-20 05:29:00|8993.9|8983.9|8993.5|8983.5|8994|8984|8993.3|8983.3|11
1629437350000|2021-08-20 05:29:10|8991.8|8981.8|8993.5|8983.5|8993.5|8983.5|8991.3|8981.3|9
1629437360000|2021-08-20 05:29:20|8993.8|8983.8|8994.3|8984.3|8994.6|8984.6|8993.8|8983.8|6
1629437370000|2021-08-20 05:29:30|8995.3|8985.3|8999.3|8989.3|8999.3|8989.3|8995.1|8985.1|9
1629437380000|2021-08-20 05:29:40|8999.4|8989.4|8999|8989|8999.4|8989.4|8999|8989|7
1629437390000|2021-08-20 05:29:50|8999.1|8989.1|8999|8989|8999.3|8989.3|8999|8989|5
1629437400000|2021-08-20 05:30:00|8999.3|8989.3|9000.5|8990.5|9000.5|8990.5|8996.8|8986.8|28
1629437410000|2021-08-20 05:30:10|9000.1|8990.1|9000.4|8990.4|9000.6|8990.6|8996.5|8986.5|26
1629437420000|2021-08-20 05:30:20|9000.6|8990.6|9001.6|8991.6|9001.8|8991.8|8999.9|8989.9|19
1629437430000|2021-08-20 05:30:30|9001.3|8991.3|9002.5|8992.5|9003.1|8993.1|9001.3|8991.3|11
1629437440000|2021-08-20 05:30:40|8997.3|8987.3|9001.4|8991.4|9002.8|8992.8|8995.8|8985.8|26
1629437450000|2021-08-20 05:30:50|9001.9|8991.9|9002|8992|9002.3|8992.3|9001.3|8991.3|15
1629437460000|2021-08-20 05:31:00|9001.8|8991.8|8998|8988|9001.8|8991.8|8997.8|8987.8|15
1629437470000|2021-08-20 05:31:10|8998.3|8988.3|8992.5|8982.5|8998.5|8988.5|8991|8981|29
1629437480000|2021-08-20 05:31:20|8992.6|8982.6|8993.6|8983.6|8993.6|8983.6|8992.6|8982.6|3
1629437490000|2021-08-20 05:31:30|8993.3|8983.3|8989.3|8979.3|8993.3|8983.3|8988.8|8978.8|15
1629437500000|2021-08-20 05:31:40|8989.6|8979.6|8991.6|8981.6|8991.6|8981.6|8989|8979|18
1629437510000|2021-08-20 05:31:50|8991.9|8981.9|8992.9|8982.9|8992.9|8982.9|8988.9|8978.9|10
1629437520000|2021-08-20 05:32:00|8992.6|8982.6|8992|8982|8994.6|8984.6|8991.8|8981.8|11
1629437530000|2021-08-20 05:32:10|8992.3|8982.3|8992|8982|8992.6|8982.6|8991.8|8981.8|9
1629437540000|2021-08-20 05:32:20|8992.1|8982.1|8995.5|8985.5|8995.6|8985.6|8992.1|8982.1|13
1629437550000|2021-08-20 05:32:30|8995.8|8985.8|8995.4|8985.4|8995.8|8985.8|8994.5|8984.5|5
1629437560000|2021-08-20 05:32:40|8995|8985|8995.5|8985.5|8995.5|8985.5|8995|8985|2
1629437570000|2021-08-20 05:32:50|8995.8|8985.8|8997.5|8987.5|8998.8|8988.8|8995.8|8985.8|10
1629437580000|2021-08-20 05:33:00|8997.4|8987.4|8996.6|8986.6|8997.4|8987.4|8995.5|8985.5|9
1629437590000|2021-08-20 05:33:10|8996.5|8986.5|8995.8|8985.8|8996.5|8986.5|8995.4|8985.4|11
1629437600000|2021-08-20 05:33:20|8995.4|8985.4|8995.5|8985.5|8996.1|8986.1|8994.4|8984.4|14
1629437610000|2021-08-20 05:33:30|8996.1|8986.1|8996.3|8986.3|8996.9|8986.9|8996.1|8986.1|7
1629437620000|2021-08-20 05:33:40|8995.8|8985.8|8998.3|8988.3|8998.5|8988.5|8995.4|8985.4|9
1629437630000|2021-08-20 05:33:50|8999.4|8989.4|8998.9|8988.9|8999.4|8989.4|8996.6|8986.6|10
1629437640000|2021-08-20 05:34:00|8999.1|8989.1|9000|8990|9000.4|8990.4|8998.8|8988.8|10
1629437650000|2021-08-20 05:34:10|9000.5|8990.5|8999.1|8989.1|9000.6|8990.6|8998.8|8988.8|11
1629437660000|2021-08-20 05:34:20|8998.8|8988.8|8998.4|8988.4|8999|8989|8997.8|8987.8|7
1629437670000|2021-08-20 05:34:30|8997.5|8987.5|8998.9|8988.9|8999|8989|8997.5|8987.5|10
1629437680000|2021-08-20 05:34:40|8998.8|8988.8|8995.6|8985.6|8998.8|8988.8|8994.6|8984.6|9
1629437690000|2021-08-20 05:34:50|8995.3|8985.3|8997.8|8987.8|8997.8|8987.8|8995.3|8985.3|6
1629437700000|2021-08-20 05:35:00|8998|8988|8998|8988|8999.5|8989.5|8997.8|8987.8|13
1629437710000|2021-08-20 05:35:10|8999|8989|9000.4|8990.4|9000.8|8990.8|8999|8989|9
1629437720000|2021-08-20 05:35:20|9000.8|8990.8|9000.3|8990.3|9001|8991|9000.3|8990.3|5
1629437730000|2021-08-20 05:35:30|9000.6|8990.6|9001|8991|9001|8991|9000|8990|5
1629437740000|2021-08-20 05:35:40|9001.1|8991.1|8996.8|8986.8|9001.1|8991.1|8996.8|8986.8|6
1629437750000|2021-08-20 05:35:50|8996.5|8986.5|8997|8987|8997|8987|8995.5|8985.5|9
1629437760000|2021-08-20 05:36:00|8996.8|8986.8|8995.8|8985.8|8997.6|8987.6|8995.8|8985.8|10
1629437770000|2021-08-20 05:36:10|8995.5|8985.5|8994.5|8984.5|8995.5|8985.5|8994.3|8984.3|6
1629437780000|2021-08-20 05:36:20|8994.3|8984.3|8994|8984|8994.3|8984.3|8994|8984|4
1629437790000|2021-08-20 05:36:30|8994.3|8984.3|8992.3|8982.3|8995|8985|8992.3|8982.3|12
1629437800000|2021-08-20 05:36:40|8992|8982|8991.9|8981.9|8992.1|8982.1|8991.5|8981.5|11
1629437810000|2021-08-20 05:36:50|8992.4|8982.4|8992|8982|8992.4|8982.4|8990.6|8980.6|14
1629437820000|2021-08-20 05:37:00|8992.4|8982.4|8989.8|8979.8|8992.9|8982.9|8987.1|8977.1|15
1629437830000|2021-08-20 05:37:10|8988.8|8978.8|8989.9|8979.9|8989.9|8979.9|8986.8|8976.8|13
1629437840000|2021-08-20 05:37:20|8990.5|8980.5|8990.4|8980.4|8990.9|8980.9|8990.3|8980.3|8
1629437850000|2021-08-20 05:37:30|8990.6|8980.6|8988.8|8978.8|8991.4|8981.4|8988.8|8978.8|13
1629437860000|2021-08-20 05:37:40|8988.4|8978.4|8989.4|8979.4|8989.8|8979.8|8988.4|8978.4|8
1629437870000|2021-08-20 05:37:50|8989.1|8979.1|8989.8|8979.8|8989.8|8979.8|8988.5|8978.5|9
1629437880000|2021-08-20 05:38:00|8989.5|8979.5|8987.6|8977.6|8989.8|8979.8|8987.6|8977.6|7
1629437890000|2021-08-20 05:38:10|8987.3|8977.3|8986.3|8976.3|8987.5|8977.5|8986.3|8976.3|12
1629437900000|2021-08-20 05:38:20|8985|8975|8985.6|8975.6|8985.6|8975.6|8985|8975|4
1629437910000|2021-08-20 05:38:30|8985.5|8975.5|8983.3|8973.3|8985.5|8975.5|8982.9|8972.9|12
1629437920000|2021-08-20 05:38:40|8983|8973|8983|8973|8983|8973|8983|8973|1
1629437930000|2021-08-20 05:38:50|8982.8|8972.8|8981.4|8971.4|8982.8|8972.8|8981.4|8971.4|10
1629437940000|2021-08-20 05:39:00|8983.3|8973.3|8982.8|8972.8|8984.6|8974.6|8982.8|8972.8|9
1629437950000|2021-08-20 05:39:10|8983|8973|8983.1|8973.1|8983.1|8973.1|8983|8973|2
1629437960000|2021-08-20 05:39:20|8983|8973|8978.9|8968.9|8983|8973|8978.8|8968.8|6
1629437970000|2021-08-20 05:39:30|8978.1|8968.1|8978.1|8968.1|8978.1|8968.1|8978.1|8968.1|1
1629437980000|2021-08-20 05:39:40|8977.9|8967.9|8977.3|8967.3|8977.9|8967.9|8975.9|8965.9|8
1629437990000|2021-08-20 05:39:50|8977|8967|8976.6|8966.6|8977|8967|8976.4|8966.4|4
1629438000000|2021-08-20 05:40:00|8976.8|8966.8|8979.3|8969.3|8979.3|8969.3|8976.8|8966.8|7
1629438010000|2021-08-20 05:40:10|8979|8969|8976.9|8966.9|8979|8969|8976.9|8966.9|13
1629438020000|2021-08-20 05:40:20|8977.5|8967.5|8975.9|8965.9|8977.5|8967.5|8975.9|8965.9|5
1629438030000|2021-08-20 05:40:30|8976.3|8966.3|8976|8966|8976.5|8966.5|8976|8966|4
1629438040000|2021-08-20 05:40:40|8975.5|8965.5|8977|8967|8977.8|8967.8|8975.5|8965.5|8
1629438050000|2021-08-20 05:40:50|8976.3|8966.3|8975.3|8965.3|8976.3|8966.3|8974.8|8964.8|11
1629438060000|2021-08-20 05:41:00|8975|8965|8976.8|8966.8|8976.8|8966.8|8975|8965|12
1629438070000|2021-08-20 05:41:10|8977.3|8967.3|8978.3|8968.3|8978.3|8968.3|8977|8967|15
1629438080000|2021-08-20 05:41:20|8978|8968|8978.8|8968.8|8978.8|8968.8|8977.8|8967.8|9
1629438090000|2021-08-20 05:41:30|8978.4|8968.4|8979.3|8969.3|8979.9|8969.9|8978.1|8968.1|9
1629438100000|2021-08-20 05:41:40|8980|8970|8979.9|8969.9|8980.9|8970.9|8979.1|8969.1|10
1629438110000|2021-08-20 05:41:50|8980.3|8970.3|8980.9|8970.9|8981.3|8971.3|8980.1|8970.1|14
1629438120000|2021-08-20 05:42:00|8980.5|8970.5|8982.6|8972.6|8982.8|8972.8|8980.5|8970.5|17
1629438130000|2021-08-20 05:42:10|8982.8|8972.8|8979|8969|8983.1|8973.1|8979|8969|23
1629438140000|2021-08-20 05:42:20|8979.3|8969.3|8979.1|8969.1|8981.3|8971.3|8979.1|8969.1|12
1629438150000|2021-08-20 05:42:30|8979.4|8969.4|8980.8|8970.8|8981.9|8971.9|8979.4|8969.4|15
1629438160000|2021-08-20 05:42:40|8981.1|8971.1|8982.1|8972.1|8982.3|8972.3|8981.1|8971.1|7
1629438170000|2021-08-20 05:42:50|8982|8972|8979|8969|8983.9|8973.9|8979|8969|17
1629438180000|2021-08-20 05:43:00|8980.3|8970.3|8979.8|8969.8|8980.4|8970.4|8978.8|8968.8|18
1629438190000|2021-08-20 05:43:10|8978.9|8968.9|8979.5|8969.5|8980|8970|8978.8|8968.8|12
1629438200000|2021-08-20 05:43:20|8979.6|8969.6|8978.3|8968.3|8980.3|8970.3|8978.3|8968.3|10
1629438210000|2021-08-20 05:43:30|8978.5|8968.5|8976.3|8966.3|8978.5|8968.5|8976.3|8966.3|10
1629438220000|2021-08-20 05:43:40|8976.1|8966.1|8976|8966|8976.1|8966.1|8975.8|8965.8|3
1629438230000|2021-08-20 05:43:50|8975.8|8965.8|8976.9|8966.9|8977|8967|8975.8|8965.8|7
1629438240000|2021-08-20 05:44:00|8977.1|8967.1|8978.9|8968.9|8978.9|8968.9|8977.1|8967.1|8
1629438250000|2021-08-20 05:44:10|8979|8969|8979.1|8969.1|8980|8970|8978.3|8968.3|11
1629438260000|2021-08-20 05:44:20|8978.8|8968.8|8981.6|8971.6|8981.6|8971.6|8978.5|8968.5|14
1629438270000|2021-08-20 05:44:30|8982|8972|8983.1|8973.1|8983.4|8973.4|8981|8971|12
1629438280000|2021-08-20 05:44:40|8982.9|8972.9|8985.1|8975.1|8985.1|8975.1|8981.6|8971.6|11
1629438290000|2021-08-20 05:44:50|8985|8975|8986.9|8976.9|8987.1|8977.1|8985|8975|7
1629438300000|2021-08-20 05:45:00|8986.3|8976.3|8987.9|8977.9|8988|8978|8986.3|8976.3|17
1629438310000|2021-08-20 05:45:10|8989|8979|8989.8|8979.8|8990.3|8980.3|8988.8|8978.8|10
1629438320000|2021-08-20 05:45:20|8989.5|8979.5|8991.4|8981.4|8991.6|8981.6|8989.5|8979.5|15
1629438330000|2021-08-20 05:45:30|8991.6|8981.6|8995.8|8985.8|8995.9|8985.9|8991.1|8981.1|17
1629438340000|2021-08-20 05:45:40|8995.4|8985.4|8995.5|8985.5|8996.1|8986.1|8994.8|8984.8|9
1629438350000|2021-08-20 05:45:50|8995.1|8985.1|8994.6|8984.6|8995.1|8985.1|8994.1|8984.1|7
1629438360000|2021-08-20 05:46:00|8994.1|8984.1|8995.4|8985.4|8995.4|8985.4|8993.5|8983.5|8
1629438370000|2021-08-20 05:46:10|8996|8986|8994.1|8984.1|8996|8986|8993.9|8983.9|8
1629438380000|2021-08-20 05:46:20|8994|8984|8993.3|8983.3|8996.8|8986.8|8993.3|8983.3|15
1629438390000|2021-08-20 05:46:30|8993.5|8983.5|8990.3|8980.3|8993.5|8983.5|8989.3|8979.3|17
1629438400000|2021-08-20 05:46:40|8990.1|8980.1|8991.3|8981.3|8991.9|8981.9|8989.8|8979.8|11
1629438410000|2021-08-20 05:46:50|8991|8981|8990.8|8980.8|8991.5|8981.5|8989.3|8979.3|12
1629438420000|2021-08-20 05:47:00|8991|8981|8991|8981|8992|8982|8991|8981|7
1629438430000|2021-08-20 05:47:10|8990.6|8980.6|8989.3|8979.3|8990.9|8980.9|8989.1|8979.1|8
1629438440000|2021-08-20 05:47:20|8989.4|8979.4|8986.5|8976.5|8989.6|8979.6|8986.3|8976.3|14
1629438450000|2021-08-20 05:47:30|8986.8|8976.8|8988.1|8978.1|8990|8980|8986|8976|21
1629438460000|2021-08-20 05:47:40|8987.6|8977.6|8988.1|8978.1|8989.6|8979.6|8987.6|8977.6|10
1629438470000|2021-08-20 05:47:50|8988|8978|8989.8|8979.8|8989.8|8979.8|8988|8978|12
1629438480000|2021-08-20 05:48:00|8990.3|8980.3|8993|8983|8993|8983|8990.3|8980.3|5
1629438490000|2021-08-20 05:48:10|8993.3|8983.3|8993.3|8983.3|8993.3|8983.3|8993.3|8983.3|1
1629438500000|2021-08-20 05:48:20|8993.5|8983.5|8993.4|8983.4|8993.9|8983.9|8993.4|8983.4|4
1629438510000|2021-08-20 05:48:30|8992.9|8982.9|8992.9|8982.9|8993.3|8983.3|8992.9|8982.9|3
1629438520000|2021-08-20 05:48:40|8992.4|8982.4|8992.9|8982.9|8992.9|8982.9|8992.4|8982.4|3
1629438530000|2021-08-20 05:48:50|8992.6|8982.6|8994.9|8984.9|8994.9|8984.9|8992.6|8982.6|3
1629438540000|2021-08-20 05:49:00|8994.6|8984.6|8997.5|8987.5|8997.5|8987.5|8994.4|8984.4|5
1629438550000|2021-08-20 05:49:10|8999|8989|8999|8989|8999.3|8989.3|8998.5|8988.5|9
1629438560000|2021-08-20 05:49:20|8998.8|8988.8|8997.1|8987.1|8998.8|8988.8|8997.1|8987.1|7
1629438570000|2021-08-20 05:49:30|8996.8|8986.8|8996.4|8986.4|8996.8|8986.8|8996|8986|4
1629438580000|2021-08-20 05:49:40|8996|8986|8999|8989|8999|8989|8995|8985|9
1629438590000|2021-08-20 05:49:50|8998.8|8988.8|8997|8987|9000|8990|8996.8|8986.8|15
1629438600000|2021-08-20 05:50:00|8997.8|8987.8|9004.3|8994.3|9004.5|8994.5|8997.8|8987.8|10
1629438610000|2021-08-20 05:50:10|9003.9|8993.9|9004.9|8994.9|9005|8995|9003.6|8993.6|15
1629438620000|2021-08-20 05:50:20|9004.8|8994.8|9006.5|8996.5|9006.5|8996.5|9004.8|8994.8|14
1629438630000|2021-08-20 05:50:30|9006.1|8996.1|9006.6|8996.6|9007.1|8997.1|9005.3|8995.3|22
1629438640000|2021-08-20 05:50:40|9006.4|8996.4|9007.5|8997.5|9008.6|8998.6|9006.4|8996.4|14
1629438650000|2021-08-20 05:50:50|9007.8|8997.8|9009.1|8999.1|9009.4|8999.4|9007.3|8997.3|16
1629438660000|2021-08-20 05:51:00|9009.5|8999.5|9009.9|8999.9|9010.9|9000.9|9008.6|8998.6|13
1629438670000|2021-08-20 05:51:10|9010.6|9000.6|9010.8|9000.8|9012.1|9002.1|9010.6|9000.6|10
1629438680000|2021-08-20 05:51:20|9011|9001|9010.1|9000.1|9011|9001|9009.9|8999.9|8
1629438690000|2021-08-20 05:51:30|9009.9|8999.9|9009.1|8999.1|9009.9|8999.9|9008.6|8998.6|8
1629438700000|2021-08-20 05:51:40|9008.8|8998.8|9009.1|8999.1|9009.1|8999.1|9007.9|8997.9|10
1629438710000|2021-08-20 05:51:50|9009.5|8999.5|9009.4|8999.4|9009.5|8999.5|9007.8|8997.8|7
1629438720000|2021-08-20 05:52:00|9009.1|8999.1|9010.3|9000.3|9010.5|9000.5|9008|8998|10
1629438730000|2021-08-20 05:52:10|9010|9000|9007.9|8997.9|9010.3|9000.3|9007.9|8997.9|6
1629438740000|2021-08-20 05:52:20|9008.1|8998.1|9009|8999|9009|8999|9007.9|8997.9|10
1629438750000|2021-08-20 05:52:30|9008.8|8998.8|9007.8|8997.8|9008.8|8998.8|9007.6|8997.6|7
1629438760000|2021-08-20 05:52:40|9007.6|8997.6|9006.8|8996.8|9007.6|8997.6|9005.5|8995.5|9
1629438770000|2021-08-20 05:52:50|9006.6|8996.6|9004.8|8994.8|9006.6|8996.6|9004.8|8994.8|13
1629438780000|2021-08-20 05:53:00|9004.4|8994.4|9005.8|8995.8|9005.8|8995.8|9003.4|8993.4|11
1629438790000|2021-08-20 05:53:10|9006.1|8996.1|9008.1|8998.1|9008.6|8998.6|9006.1|8996.1|7
1629438800000|2021-08-20 05:53:20|9007|8997|9005.8|8995.8|9008|8998|9005.8|8995.8|13
1629438810000|2021-08-20 05:53:30|9005.9|8995.9|9008.6|8998.6|9008.6|8998.6|9005.9|8995.9|10
1629438820000|2021-08-20 05:53:40|9008.9|8998.9|9010.3|9000.3|9010.3|9000.3|9008.9|8998.9|12
1629438830000|2021-08-20 05:53:50|9010.5|9000.5|9009.3|8999.3|9010.5|9000.5|9009.3|8999.3|7
1629438840000|2021-08-20 05:54:00|9008.9|8998.9|9009.6|8999.6|9009.6|8999.6|9006.3|8996.3|16
1629438850000|2021-08-20 05:54:10|9008.9|8998.9|9008.5|8998.5|9009|8999|9008.5|8998.5|4
1629438860000|2021-08-20 05:54:20|9008.8|8998.8|9011.9|9001.9|9011.9|9001.9|9008.6|8998.6|9
1629438870000|2021-08-20 05:54:30|9011.6|9001.6|9012|9002|9012|9002|9010.8|9000.8|7
1629438880000|2021-08-20 05:54:40|9011.6|9001.6|9011.9|9001.9|9011.9|9001.9|9010.5|9000.5|11
1629438890000|2021-08-20 05:54:50|9012.5|9002.5|9012.6|9002.6|9013.9|9003.9|9011.9|9001.9|11
1629438900000|2021-08-20 05:55:00|9013|9003|9016|9006|9017|9007|9013|9003|16
1629438910000|2021-08-20 05:55:10|9015.6|9005.6|9014.4|9004.4|9016.5|9006.5|9013.8|9003.8|18
1629438920000|2021-08-20 05:55:20|9013.8|9003.8|9013.3|9003.3|9014.3|9004.3|9013.3|9003.3|5
1629438930000|2021-08-20 05:55:30|9013.8|9003.8|9014.8|9004.8|9015.3|9005.3|9013.8|9003.8|8
1629438940000|2021-08-20 05:55:40|9013.9|9003.9|9011.8|9001.8|9014.9|9004.9|9011.8|9001.8|13
1629438950000|2021-08-20 05:55:50|9011.5|9001.5|9010.5|9000.5|9011.5|9001.5|9010.5|9000.5|8
1629438960000|2021-08-20 05:56:00|9011|9001|9011.8|9001.8|9011.8|9001.8|9010.6|9000.6|7
1629438970000|2021-08-20 05:56:10|9012.4|9002.4|9010.3|9000.3|9012.4|9002.4|9010.3|9000.3|12
1629438980000|2021-08-20 05:56:20|9010|9000|9008.3|8998.3|9010|9000|9008|8998|10
1629438990000|2021-08-20 05:56:30|9008|8998|9006.3|8996.3|9009.5|8999.5|9006|8996|14
1629439000000|2021-08-20 05:56:40|9006.5|8996.5|9006.4|8996.4|9006.5|8996.5|9006.3|8996.3|3
1629439010000|2021-08-20 05:56:50|9006.3|8996.3|9006|8996|9006.3|8996.3|9006|8996|4
1629439020000|2021-08-20 05:57:00|9006.5|8996.5|9008.3|8998.3|9008.3|8998.3|9006|8996|9
1629439030000|2021-08-20 05:57:10|9008.9|8998.9|9009.9|8999.9|9010.4|9000.4|9007.8|8997.8|12
1629439040000|2021-08-20 05:57:20|9009.8|8999.8|9008.9|8998.9|9009.8|8999.8|9008.3|8998.3|11
1629439050000|2021-08-20 05:57:30|9009.3|8999.3|9011.8|9001.8|9011.8|9001.8|9009.3|8999.3|7
1629439060000|2021-08-20 05:57:40|9011.3|9001.3|9012.1|9002.1|9012.9|9002.9|9010.8|9000.8|11
1629439070000|2021-08-20 05:57:50|9012.8|9002.8|9011.8|9001.8|9012.9|9002.9|9011.3|9001.3|12
1629439080000|2021-08-20 05:58:00|9011.5|9001.5|9011.3|9001.3|9011.6|9001.6|9010.8|9000.8|6
1629439090000|2021-08-20 05:58:10|9011.5|9001.5|9012.1|9002.1|9012.8|9002.8|9011.5|9001.5|10
1629439100000|2021-08-20 05:58:20|9012|9002|9015.8|9005.8|9015.8|9005.8|9012|9002|16
1629439110000|2021-08-20 05:58:30|9015.5|9005.5|9015.8|9005.8|9016.1|9006.1|9015.3|9005.3|6
1629439120000|2021-08-20 05:58:40|9015.3|9005.3|9014.6|9004.6|9015.5|9005.5|9014.3|9004.3|8
1629439130000|2021-08-20 05:58:50|9014.5|9004.5|9014|9004|9014.5|9004.5|9013.8|9003.8|8
1629439140000|2021-08-20 05:59:00|9013.6|9003.6|9014.3|9004.3|9014.5|9004.5|9013.6|9003.6|6
1629439150000|2021-08-20 05:59:10|9014.9|9004.9|9015.6|9005.6|9015.6|9005.6|9014.9|9004.9|3
1629439160000|2021-08-20 05:59:20|9015.9|9005.9|9011.3|9001.3|9016.3|9006.3|9011.3|9001.3|9
1629439170000|2021-08-20 05:59:30|9010.8|9000.8|9011.9|9001.9|9012.1|9002.1|9010.8|9000.8|8
1629439180000|2021-08-20 05:59:40|9012.9|9002.9|9014.5|9004.5|9014.5|9004.5|9012.9|9002.9|5
1629439190000|2021-08-20 05:59:50|9013.9|9003.9|9013.9|9003.9|9013.9|9003.9|9013.9|9003.9|1
1629439200000|2021-08-20 06:00:00|9014.4|9004.4|9014.3|9004.3|9014.5|9004.5|9013.9|9003.9|7
1629439210000|2021-08-20 06:00:10|9014|9004|9011.8|9001.8|9014|9004|9011.8|9001.8|16
1629439220000|2021-08-20 06:00:20|9011.9|9001.9|9011.5|9001.5|9012.5|9002.5|9011.1|9001.1|11
1629439230000|2021-08-20 06:00:30|9012.1|9002.1|9012.3|9002.3|9012.3|9002.3|9011.6|9001.6|4
1629439240000|2021-08-20 06:00:40|9012.1|9002.1|9011.8|9001.8|9012.1|9002.1|9011.8|9001.8|2
1629439250000|2021-08-20 06:00:50|9011.5|9001.5|9011|9001|9011.5|9001.5|9010.5|9000.5|7
1629439260000|2021-08-20 06:01:00|9010.5|9000.5|9010.4|9000.4|9010.5|9000.5|9009|8999|17
1629439270000|2021-08-20 06:01:10|9010.6|9000.6|9013.6|9003.6|9014|9004|9010.6|9000.6|11
1629439280000|2021-08-20 06:01:20|9014|9004|9012.3|9002.3|9014|9004|9012.3|9002.3|6
1629439290000|2021-08-20 06:01:30|9012|9002|9011.8|9001.8|9014.4|9004.4|9011.3|9001.3|12
1629439300000|2021-08-20 06:01:40|9011.5|9001.5|9011.6|9001.6|9012.1|9002.1|9011.4|9001.4|13
1629439310000|2021-08-20 06:01:50|9011.4|9001.4|9009.9|8999.9|9011.4|9001.4|9009.3|8999.3|13
1629439320000|2021-08-20 06:02:00|9009.5|8999.5|9009.8|8999.8|9010.3|9000.3|9009.5|8999.5|7
1629439330000|2021-08-20 06:02:10|9010|9000|9010.4|9000.4|9010.4|9000.4|9010|9000|2
1629439340000|2021-08-20 06:02:20|9010|9000|9009.8|8999.8|9011.5|9001.5|9009.8|8999.8|13
1629439350000|2021-08-20 06:02:30|9008.5|8998.5|9009.8|8999.8|9011.1|9001.1|9008.5|8998.5|10
1629439360000|2021-08-20 06:02:40|9010|9000|9011.9|9001.9|9012.1|9002.1|9010|9000|7
1629439370000|2021-08-20 06:02:50|9011.6|9001.6|9011.9|9001.9|9012.5|9002.5|9011.6|9001.6|10
1629439380000|2021-08-20 06:03:00|9011.6|9001.6|9011.6|9001.6|9012|9002|9011.6|9001.6|7
1629439390000|2021-08-20 06:03:10|9011.9|9001.9|9013.6|9003.6|9014|9004|9011.6|9001.6|8
1629439400000|2021-08-20 06:03:20|9013|9003|9015|9005|9015.3|9005.3|9013|9003|5
1629439410000|2021-08-20 06:03:30|9015.6|9005.6|9014.4|9004.4|9015.6|9005.6|9014.4|9004.4|9
1629439420000|2021-08-20 06:03:40|9014.6|9004.6|9017.1|9007.1|9017.4|9007.4|9014.6|9004.6|6
1629439430000|2021-08-20 06:03:50|9017.3|9007.3|9017|9007|9018.6|9008.6|9017|9007|4
1629439440000|2021-08-20 06:04:00|9016.8|9006.8|9020.5|9010.5|9020.5|9010.5|9016.8|9006.8|8
1629439450000|2021-08-20 06:04:10|9020.6|9010.6|9021.1|9011.1|9021.8|9011.8|9020.1|9010.1|10
1629439460000|2021-08-20 06:04:20|9021|9011|9021.1|9011.1|9021.1|9011.1|9020|9010|12
1629439470000|2021-08-20 06:04:30|9021.8|9011.8|9021.9|9011.9|9022.1|9012.1|9021.6|9011.6|4
1629439480000|2021-08-20 06:04:40|9021.6|9011.6|9021.6|9011.6|9021.6|9011.6|9021.6|9011.6|1
1629439490000|2021-08-20 06:04:50|9022.3|9012.3|9025.3|9015.3|9025.8|9015.8|9022.3|9012.3|14
1629439500000|2021-08-20 06:05:00|9025.8|9015.8|9023.6|9013.6|9025.8|9015.8|9023.6|9013.6|7
1629439510000|2021-08-20 06:05:10|9021.5|9011.5|9022|9012|9023.3|9013.3|9021.1|9011.1|20
1629439520000|2021-08-20 06:05:20|9021.5|9011.5|9020.4|9010.4|9024|9014|9020.3|9010.3|18
1629439530000|2021-08-20 06:05:30|9020.3|9010.3|9021.5|9011.5|9022.3|9012.3|9020.3|9010.3|6
1629439540000|2021-08-20 06:05:40|9021.3|9011.3|9022|9012|9022|9012|9020.5|9010.5|8
1629439550000|2021-08-20 06:05:50|9022.3|9012.3|9024.8|9014.8|9024.8|9014.8|9022.3|9012.3|3
1629439560000|2021-08-20 06:06:00|9025|9015|9025|9015|9027.3|9017.3|9024.6|9014.6|19
1629439570000|2021-08-20 06:06:10|9025.4|9015.4|9023.9|9013.9|9025.4|9015.4|9023.8|9013.8|4
1629439580000|2021-08-20 06:06:20|9023.8|9013.8|9023.8|9013.8|9023.8|9013.8|9022.1|9012.1|9
1629439590000|2021-08-20 06:06:30|9024.4|9014.4|9022.3|9012.3|9024.4|9014.4|9021.4|9011.4|12
1629439600000|2021-08-20 06:06:40|9022.5|9012.5|9021.6|9011.6|9022.5|9012.5|9021.1|9011.1|7
1629439610000|2021-08-20 06:06:50|9021|9011|9022|9012|9022.8|9012.8|9021|9011|5
1629439620000|2021-08-20 06:07:00|9022.3|9012.3|9022.9|9012.9|9023.8|9013.8|9022.3|9012.3|12
1629439630000|2021-08-20 06:07:10|9022.4|9012.4|9020.8|9010.8|9022.4|9012.4|9020.8|9010.8|2
1629439640000|2021-08-20 06:07:20|9020.9|9010.9|9021.4|9011.4|9022.4|9012.4|9020.9|9010.9|6
1629439650000|2021-08-20 06:07:30|9021.1|9011.1|9021.6|9011.6|9022.5|9012.5|9021.1|9011.1|12
1629439660000|2021-08-20 06:07:40|9021.9|9011.9|9022.4|9012.4|9022.4|9012.4|9021.8|9011.8|3
1629439670000|2021-08-20 06:07:50|9023.1|9013.1|9025.6|9015.6|9026|9016|9023.1|9013.1|15
1629439680000|2021-08-20 06:08:00|9025.3|9015.3|9027.1|9017.1|9028.6|9018.6|9024.8|9014.8|14
1629439690000|2021-08-20 06:08:10|9029|9019|9031|9021|9031|9021|9028.4|9018.4|13
1629439700000|2021-08-20 06:08:20|9030.8|9020.8|9032.9|9022.9|9032.9|9022.9|9030.8|9020.8|18
1629439710000|2021-08-20 06:08:30|9032.1|9022.1|9032.8|9022.8|9034.5|9024.5|9032|9022|10
1629439720000|2021-08-20 06:08:40|9033|9023|9032.3|9022.3|9033.5|9023.5|9031.5|9021.5|15
1629439730000|2021-08-20 06:08:50|9032.5|9022.5|9033.5|9023.5|9033.9|9023.9|9032.5|9022.5|6
1629439740000|2021-08-20 06:09:00|9033.8|9023.8|9032.9|9022.9|9033.8|9023.8|9031.8|9021.8|12
1629439750000|2021-08-20 06:09:10|9032.6|9022.6|9033.8|9023.8|9033.8|9023.8|9031.3|9021.3|14
1629439760000|2021-08-20 06:09:20|9033.3|9023.3|9032.1|9022.1|9033.8|9023.8|9032.1|9022.1|9
1629439770000|2021-08-20 06:09:30|9031.4|9021.4|9032.5|9022.5|9033.4|9023.4|9031.4|9021.4|16
1629439780000|2021-08-20 06:09:40|9033|9023|9031.4|9021.4|9033|9023|9031.1|9021.1|4
1629439790000|2021-08-20 06:09:50|9032.1|9022.1|9030.8|9020.8|9032.1|9022.1|9030.8|9020.8|6
1629439800000|2021-08-20 06:10:00|9030.4|9020.4|9031.9|9021.9|9033.3|9023.3|9030.4|9020.4|8
1629439810000|2021-08-20 06:10:10|9032.4|9022.4|9031.3|9021.3|9032.8|9022.8|9030.4|9020.4|11
1629439820000|2021-08-20 06:10:20|9030.9|9020.9|9031.9|9021.9|9032.4|9022.4|9029.4|9019.4|14
1629439830000|2021-08-20 06:10:30|9031.5|9021.5|9030.5|9020.5|9031.9|9021.9|9029.6|9019.6|14
1629439840000|2021-08-20 06:10:40|9030.3|9020.3|9028.9|9018.9|9030.3|9020.3|9028.5|9018.5|7
1629439850000|2021-08-20 06:10:50|9028.6|9018.6|9028.9|9018.9|9028.9|9018.9|9028.6|9018.6|2
1629439870000|2021-08-20 06:11:10|9028.4|9018.4|9025.9|9015.9|9028.4|9018.4|9025.9|9015.9|5
1629439880000|2021-08-20 06:11:20|9025.6|9015.6|9024.5|9014.5|9025.6|9015.6|9024.5|9014.5|3
1629439890000|2021-08-20 06:11:30|9024.6|9014.6|9027|9017|9027.5|9017.5|9024.6|9014.6|8
1629439900000|2021-08-20 06:11:40|9027.1|9017.1|9028.4|9018.4|9028.8|9018.8|9027.1|9017.1|11
1629439910000|2021-08-20 06:11:50|9028.6|9018.6|9029.1|9019.1|9029.4|9019.4|9028.6|9018.6|11
1629439920000|2021-08-20 06:12:00|9028.9|9018.9|9029.9|9019.9|9030.4|9020.4|9028.3|9018.3|8
1629439930000|2021-08-20 06:12:10|9030.4|9020.4|9031|9021|9031.6|9021.6|9029.8|9019.8|10
1629439940000|2021-08-20 06:12:20|9030.3|9020.3|9033.3|9023.3|9033.3|9023.3|9030.3|9020.3|11
1629439950000|2021-08-20 06:12:30|9033|9023|9030.8|9020.8|9033.3|9023.3|9030.8|9020.8|6
1629439960000|2021-08-20 06:12:40|9030.5|9020.5|9029.4|9019.4|9030.5|9020.5|9029|9019|8
1629439970000|2021-08-20 06:12:50|9029.1|9019.1|9029|9019|9029.9|9019.9|9028|9018|9
1629439980000|2021-08-20 06:13:00|9028.5|9018.5|9027.4|9017.4|9028.8|9018.8|9026.5|9016.5|6
1629439990000|2021-08-20 06:13:10|9027.5|9017.5|9027.4|9017.4|9027.5|9017.5|9026.5|9016.5|5
1629440000000|2021-08-20 06:13:20|9027|9017|9026.5|9016.5|9027|9017|9026.3|9016.3|3
1629440010000|2021-08-20 06:13:30|9026.6|9016.6|9026.5|9016.5|9027.5|9017.5|9026.5|9016.5|8
1629440020000|2021-08-20 06:13:40|9026.3|9016.3|9026.5|9016.5|9026.5|9016.5|9026.3|9016.3|2
1629440030000|2021-08-20 06:13:50|9026.3|9016.3|9025|9015|9026.3|9016.3|9024.8|9014.8|12
1629440040000|2021-08-20 06:14:00|9025.3|9015.3|9027.8|9017.8|9028.1|9018.1|9024.6|9014.6|8
1629440050000|2021-08-20 06:14:10|9028.1|9018.1|9028.6|9018.6|9028.6|9018.6|9027.5|9017.5|6
1629440060000|2021-08-20 06:14:20|9028.3|9018.3|9026.8|9016.8|9028.3|9018.3|9026.5|9016.5|8
1629440070000|2021-08-20 06:14:30|9027|9017|9025.8|9015.8|9027|9017|9025.8|9015.8|6
1629440080000|2021-08-20 06:14:40|9025.5|9015.5|9024.9|9014.9|9025.9|9015.9|9022.6|9012.6|12
1629440090000|2021-08-20 06:14:50|9025.5|9015.5|9027|9017|9028.3|9018.3|9025.4|9015.4|13
1629440100000|2021-08-20 06:15:00|9027.1|9017.1|9030|9020|9030.8|9020.8|9027.1|9017.1|12
1629440110000|2021-08-20 06:15:10|9030.5|9020.5|9030.9|9020.9|9031.1|9021.1|9030.5|9020.5|6
1629440120000|2021-08-20 06:15:20|9030.5|9020.5|9031.8|9021.8|9032.1|9022.1|9030.4|9020.4|7
1629440140000|2021-08-20 06:15:40|9031.6|9021.6|9029.9|9019.9|9032|9022|9029.9|9019.9|10
1629440150000|2021-08-20 06:15:50|9029.8|9019.8|9030.1|9020.1|9030.1|9020.1|9029.8|9019.8|5
1629440160000|2021-08-20 06:16:00|9030.6|9020.6|9032.4|9022.4|9033|9023|9030.6|9020.6|9
1629440170000|2021-08-20 06:16:10|9033|9023|9031.5|9021.5|9033|9023|9031|9021|23
1629440180000|2021-08-20 06:16:20|9031.1|9021.1|9033.3|9023.3|9034.1|9024.1|9030.8|9020.8|15
1629440190000|2021-08-20 06:16:30|9033.5|9023.5|9033.5|9023.5|9034.5|9024.5|9032.5|9022.5|13
1629440200000|2021-08-20 06:16:40|9033.3|9023.3|9033.9|9023.9|9033.9|9023.9|9033|9023|8
1629440210000|2021-08-20 06:16:50|9033.3|9023.3|9031.5|9021.5|9033.3|9023.3|9031.4|9021.4|12
1629440220000|2021-08-20 06:17:00|9032|9022|9032|9022|9032|9022|9030|9020|20
1629440230000|2021-08-20 06:17:10|9031.8|9021.8|9030|9020|9031.8|9021.8|9029.8|9019.8|12
1629440240000|2021-08-20 06:17:20|9030.4|9020.4|9031.3|9021.3|9031.3|9021.3|9030.4|9020.4|3
1629440250000|2021-08-20 06:17:30|9031|9021|9031.3|9021.3|9032.3|9022.3|9031|9021|9
1629440260000|2021-08-20 06:17:40|9030.9|9020.9|9030.3|9020.3|9030.9|9020.9|9030.3|9020.3|9
1629440270000|2021-08-20 06:17:50|9030.5|9020.5|9031.8|9021.8|9032.4|9022.4|9030.5|9020.5|7
1629440280000|2021-08-20 06:18:00|9032|9022|9033.3|9023.3|9033.3|9023.3|9032|9022|6
1629440290000|2021-08-20 06:18:10|9033|9023|9032.5|9022.5|9033|9023|9032.3|9022.3|4
1629440300000|2021-08-20 06:18:20|9032.3|9022.3|9032.5|9022.5|9032.5|9022.5|9032.3|9022.3|10
1629440310000|2021-08-20 06:18:30|9032.3|9022.3|9030.1|9020.1|9032.5|9022.5|9029.9|9019.9|9
1629440320000|2021-08-20 06:18:40|9029.8|9019.8|9030.4|9020.4|9031|9021|9029.3|9019.3|14
1629440330000|2021-08-20 06:18:50|9030.8|9020.8|9027.8|9017.8|9031.4|9021.4|9027.3|9017.3|18
1629440340000|2021-08-20 06:19:00|9027.3|9017.3|9028.5|9018.5|9028.8|9018.8|9027.3|9017.3|18
1629440350000|2021-08-20 06:19:10|9028|9018|9028.9|9018.9|9028.9|9018.9|9027.8|9017.8|4
1629440360000|2021-08-20 06:19:20|9029.3|9019.3|9028.9|9018.9|9030|9020|9028.9|9018.9|17
1629440370000|2021-08-20 06:19:30|9029.4|9019.4|9032.5|9022.5|9032.5|9022.5|9029.3|9019.3|14
1629440380000|2021-08-20 06:19:40|9032.3|9022.3|9032.5|9022.5|9032.5|9022.5|9032.3|9022.3|2
1629440390000|2021-08-20 06:19:50|9032.8|9022.8|9033.5|9023.5|9034|9024|9032.8|9022.8|14
1629440400000|2021-08-20 06:20:00|9033.8|9023.8|9034.3|9024.3|9034.3|9024.3|9033.5|9023.5|9
1629440410000|2021-08-20 06:20:10|9034|9024|9032.8|9022.8|9034.3|9024.3|9032.8|9022.8|9
1629440420000|2021-08-20 06:20:20|9032.5|9022.5|9030|9020|9032.5|9022.5|9030|9020|14
1629440430000|2021-08-20 06:20:30|9029.8|9019.8|9029.8|9019.8|9029.9|9019.9|9028.1|9018.1|13
1629440440000|2021-08-20 06:20:40|9030.3|9020.3|9031.9|9021.9|9031.9|9021.9|9030.3|9020.3|8
1629440450000|2021-08-20 06:20:50|9032.3|9022.3|9032.5|9022.5|9033.5|9023.5|9032.3|9022.3|6
1629440460000|2021-08-20 06:21:00|9033.1|9023.1|9032.6|9022.6|9033.8|9023.8|9032.3|9022.3|12
1629440470000|2021-08-20 06:21:10|9032.9|9022.9|9032.5|9022.5|9033.1|9023.1|9032.3|9022.3|14
1629440480000|2021-08-20 06:21:20|9032.4|9022.4|9032.9|9022.9|9032.9|9022.9|9032.4|9022.4|5
1629440490000|2021-08-20 06:21:30|9033.1|9023.1|9034|9024|9034.5|9024.5|9033.1|9023.1|5
1629440500000|2021-08-20 06:21:40|9034.4|9024.4|9035|9025|9036.4|9026.4|9033.8|9023.8|20
1629440510000|2021-08-20 06:21:50|9035.5|9025.5|9041|9031|9041.3|9031.3|9035|9025|18
1629440520000|2021-08-20 06:22:00|9041.3|9031.3|9041.9|9031.9|9042.1|9032.1|9039.9|9029.9|18
1629440530000|2021-08-20 06:22:10|9042|9032|9045.1|9035.1|9046.3|9036.3|9042|9032|18
1629440540000|2021-08-20 06:22:20|9045.5|9035.5|9049|9039|9049|9039|9045.3|9035.3|15
1629440550000|2021-08-20 06:22:30|9047.5|9037.5|9045.6|9035.6|9047.8|9037.8|9043.5|9033.5|15
1629440560000|2021-08-20 06:22:40|9045.9|9035.9|9046.4|9036.4|9047.1|9037.1|9045.8|9035.8|11
1629440570000|2021-08-20 06:22:50|9047|9037|9043.8|9033.8|9047|9037|9043.6|9033.6|10
1629440580000|2021-08-20 06:23:00|9044|9034|9045.4|9035.4|9045.5|9035.5|9043.3|9033.3|9
1629440590000|2021-08-20 06:23:10|9045|9035|9044.9|9034.9|9046.4|9036.4|9044.6|9034.6|13
1629440600000|2021-08-20 06:23:20|9044.4|9034.4|9042.9|9032.9|9044.8|9034.8|9042.8|9032.8|17
1629440610000|2021-08-20 06:23:30|9043|9033|9039.5|9029.5|9043.1|9033.1|9039.5|9029.5|13
1629440620000|2021-08-20 06:23:40|9039.3|9029.3|9040|9030|9040.9|9030.9|9039|9029|10
1629440630000|2021-08-20 06:23:50|9040.3|9030.3|9044.6|9034.6|9044.6|9034.6|9040.3|9030.3|9
1629440640000|2021-08-20 06:24:00|9044.3|9034.3|9042.3|9032.3|9044.3|9034.3|9041|9031|17
1629440650000|2021-08-20 06:24:10|9042|9032|9043.4|9033.4|9043.4|9033.4|9042|9032|10
1629440660000|2021-08-20 06:24:20|9043|9033|9042.1|9032.1|9043.5|9033.5|9042|9032|14
1629440670000|2021-08-20 06:24:30|9041.5|9031.5|9041.6|9031.6|9042.6|9032.6|9040.6|9030.6|15
1629440680000|2021-08-20 06:24:40|9041.1|9031.1|9039.5|9029.5|9041.1|9031.1|9039.3|9029.3|12
1629440690000|2021-08-20 06:24:50|9039.6|9029.6|9042.3|9032.3|9042.3|9032.3|9039.6|9029.6|12
1629440700000|2021-08-20 06:25:00|9042|9032|9041.8|9031.8|9042|9032|9041.8|9031.8|2
1629440710000|2021-08-20 06:25:10|9041.9|9031.9|9043.8|9033.8|9043.9|9033.9|9041.8|9031.8|8
1629440720000|2021-08-20 06:25:20|9043|9033|9044.3|9034.3|9045|9035|9043|9033|11
1629440730000|2021-08-20 06:25:30|9044.9|9034.9|9043.9|9033.9|9044.9|9034.9|9043.5|9033.5|11
1629440740000|2021-08-20 06:25:40|9043.6|9033.6|9044.1|9034.1|9044.1|9034.1|9041.8|9031.8|12
1629440760000|2021-08-20 06:26:00|9044.8|9034.8|9044.4|9034.4|9045.4|9035.4|9044.4|9034.4|5
1629440770000|2021-08-20 06:26:10|9044.1|9034.1|9041|9031|9044.1|9034.1|9041|9031|11
1629440780000|2021-08-20 06:26:20|9040.3|9030.3|9040.3|9030.3|9040.9|9030.9|9040.3|9030.3|10
1629440790000|2021-08-20 06:26:30|9039.9|9029.9|9038.6|9028.6|9040.3|9030.3|9038.6|9028.6|14
1629440800000|2021-08-20 06:26:40|9037.9|9027.9|9038.1|9028.1|9039.3|9029.3|9037.9|9027.9|16
1629440810000|2021-08-20 06:26:50|9038.9|9028.9|9038|9028|9039.5|9029.5|9036.8|9026.8|19
1629440820000|2021-08-20 06:27:00|9037.5|9027.5|9039.9|9029.9|9039.9|9029.9|9037.5|9027.5|15
1629440830000|2021-08-20 06:27:10|9040.1|9030.1|9041|9031|9041|9031|9038.9|9028.9|21
1629440840000|2021-08-20 06:27:20|9040.9|9030.9|9042|9032|9043.3|9033.3|9040.4|9030.4|22
1629440850000|2021-08-20 06:27:30|9041.5|9031.5|9040.9|9030.9|9041.5|9031.5|9038|9028|25
1629440860000|2021-08-20 06:27:40|9041|9031|9039|9029|9041|9031|9038.3|9028.3|10
1629440870000|2021-08-20 06:27:50|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|9038.8|9028.8|1
1629440880000|2021-08-20 06:28:00|9038.4|9028.4|9036.4|9026.4|9038.4|9028.4|9036.3|9026.3|23
1629440890000|2021-08-20 06:28:10|9036.8|9026.8|9037.8|9027.8|9038|9028|9033.8|9023.8|13
1629440900000|2021-08-20 06:28:20|9036.5|9026.5|9036.1|9026.1|9037.1|9027.1|9036.1|9026.1|4
1629440910000|2021-08-20 06:28:30|9035.8|9025.8|9035.4|9025.4|9035.8|9025.8|9034.3|9024.3|6
1629440920000|2021-08-20 06:28:40|9034.8|9024.8|9033.6|9023.6|9035|9025|9033.6|9023.6|7
1629440930000|2021-08-20 06:28:50|9033.1|9023.1|9032.5|9022.5|9033.6|9023.6|9032.1|9022.1|10
1629440940000|2021-08-20 06:29:00|9032.8|9022.8|9032.8|9022.8|9033|9023|9031.3|9021.3|13
1629440950000|2021-08-20 06:29:10|9032.5|9022.5|9032.6|9022.6|9032.6|9022.6|9032.3|9022.3|3
1629440960000|2021-08-20 06:29:20|9032.5|9022.5|9029.9|9019.9|9032.5|9022.5|9029.9|9019.9|13
1629440970000|2021-08-20 06:29:30|9030.3|9020.3|9029.3|9019.3|9030.3|9020.3|9029|9019|7
1629440980000|2021-08-20 06:29:40|9029.8|9019.8|9030.6|9020.6|9031.5|9021.5|9029.8|9019.8|5
1629440990000|2021-08-20 06:29:50|9031|9021|9031.5|9021.5|9032|9022|9031|9021|7
1629441000000|2021-08-20 06:30:00|9031.4|9021.4|9028.3|9018.3|9031.4|9021.4|9027.8|9017.8|16
1629441010000|2021-08-20 06:30:10|9027.6|9017.6|9026.9|9016.9|9028.1|9018.1|9026.1|9016.1|10
1629441020000|2021-08-20 06:30:20|9026.5|9016.5|9028.3|9018.3|9029|9019|9026.5|9016.5|12
1629441030000|2021-08-20 06:30:30|9028|9018|9031|9021|9031.1|9021.1|9028|9018|20
1629441040000|2021-08-20 06:30:40|9030.6|9020.6|9031.9|9021.9|9032.4|9022.4|9029.8|9019.8|24
1629441050000|2021-08-20 06:30:50|9032.8|9022.8|9032.5|9022.5|9033|9023|9030.6|9020.6|14
1629441060000|2021-08-20 06:31:00|9032.8|9022.8|9032.6|9022.6|9032.8|9022.8|9031.5|9021.5|18
1629441070000|2021-08-20 06:31:10|9032.4|9022.4|9032|9022|9033|9023|9029.8|9019.8|14
1629441080000|2021-08-20 06:31:20|9032.5|9022.5|9033.6|9023.6|9033.6|9023.6|9032.5|9022.5|10
1629441090000|2021-08-20 06:31:30|9034.6|9024.6|9034.6|9024.6|9035.3|9025.3|9034.1|9024.1|6
1629441100000|2021-08-20 06:31:40|9034.9|9024.9|9033.1|9023.1|9034.9|9024.9|9032.9|9022.9|15
1629441110000|2021-08-20 06:31:50|9032.9|9022.9|9030.9|9020.9|9032.9|9022.9|9029.9|9019.9|11
1629441120000|2021-08-20 06:32:00|9030.5|9020.5|9032.8|9022.8|9033.4|9023.4|9030.5|9020.5|16
1629441130000|2021-08-20 06:32:10|9032.4|9022.4|9032.4|9022.4|9033.8|9023.8|9031.9|9021.9|12
1629441140000|2021-08-20 06:32:20|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|9032.5|9022.5|1
1629441150000|2021-08-20 06:32:30|9032.8|9022.8|9031.4|9021.4|9033.5|9023.5|9031.3|9021.3|12
1629441160000|2021-08-20 06:32:40|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|9031.9|9021.9|1
1629441170000|2021-08-20 06:32:50|9031.8|9021.8|9031.5|9021.5|9031.8|9021.8|9030.4|9020.4|10
1629441180000|2021-08-20 06:33:00|9030.8|9020.8|9029|9019|9031.6|9021.6|9029|9019|10
1629441190000|2021-08-20 06:33:10|9029.3|9019.3|9028.3|9018.3|9029.3|9019.3|9027.9|9017.9|7
1629441200000|2021-08-20 06:33:20|9028.1|9018.1|9028.4|9018.4|9028.4|9018.4|9028.1|9018.1|2
1629441210000|2021-08-20 06:33:30|9028.6|9018.6|9028.9|9018.9|9030|9020|9028.4|9018.4|5
1629441220000|2021-08-20 06:33:40|9028.5|9018.5|9028.4|9018.4|9029.5|9019.5|9028.3|9018.3|6
1629441230000|2021-08-20 06:33:50|9028.3|9018.3|9031.8|9021.8|9031.8|9021.8|9028.3|9018.3|4
1629441240000|2021-08-20 06:34:00|9031.9|9021.9|9029.5|9019.5|9031.9|9021.9|9029.4|9019.4|6
1629441250000|2021-08-20 06:34:10|9030.8|9020.8|9032.3|9022.3|9032.3|9022.3|9030.8|9020.8|6
1629441260000|2021-08-20 06:34:20|9032.6|9022.6|9031.6|9021.6|9032.6|9022.6|9031|9021|8
1629441270000|2021-08-20 06:34:30|9031.1|9021.1|9028.9|9018.9|9031.1|9021.1|9028.9|9018.9|4
1629441290000|2021-08-20 06:34:50|9028.8|9018.8|9028.1|9018.1|9028.8|9018.8|9028.1|9018.1|2
1629441300000|2021-08-20 06:35:00|9028.5|9018.5|9028.1|9018.1|9028.5|9018.5|9028.1|9018.1|2
1629441310000|2021-08-20 06:35:10|9028.5|9018.5|9028.3|9018.3|9028.5|9018.5|9028.3|9018.3|2
1629441320000|2021-08-20 06:35:20|9028.4|9018.4|9026.1|9016.1|9028.4|9018.4|9026.1|9016.1|7
1629441330000|2021-08-20 06:35:30|9025.6|9015.6|9024.3|9014.3|9025.6|9015.6|9024.3|9014.3|9
1629441340000|2021-08-20 06:35:40|9024.5|9014.5|9025.3|9015.3|9025.4|9015.4|9024.3|9014.3|6
1629441350000|2021-08-20 06:35:50|9024.8|9014.8|9024.4|9014.4|9025.1|9015.1|9024.1|9014.1|9
1629441360000|2021-08-20 06:36:00|9024.1|9014.1|9023.3|9013.3|9024.1|9014.1|9022.3|9012.3|7
1629441370000|2021-08-20 06:36:10|9022.6|9012.6|9020.8|9010.8|9022.8|9012.8|9020.8|9010.8|11
1629441380000|2021-08-20 06:36:20|9020.5|9010.5|9019.4|9009.4|9020.5|9010.5|9018.6|9008.6|12
1629441390000|2021-08-20 06:36:30|9019.1|9009.1|9018.3|9008.3|9019.3|9009.3|9017.8|9007.8|9
1629441400000|2021-08-20 06:36:40|9018.5|9008.5|9020.3|9010.3|9020.3|9010.3|9018|9008|11
1629441410000|2021-08-20 06:36:50|9019.8|9009.8|9020.1|9010.1|9020.1|9010.1|9019.5|9009.5|3
1629441420000|2021-08-20 06:37:00|9020.4|9010.4|9022.1|9012.1|9022.1|9012.1|9020.4|9010.4|6
1629441430000|2021-08-20 06:37:10|9022|9012|9022.3|9012.3|9022.5|9012.5|9021.5|9011.5|14
1629441440000|2021-08-20 06:37:20|9022.5|9012.5|9017.6|9007.6|9024|9014|9017.6|9007.6|8
1629441450000|2021-08-20 06:37:30|9017.4|9007.4|9020|9010|9020|9010|9017.4|9007.4|5
1629441460000|2021-08-20 06:37:40|9019.8|9009.8|9019.8|9009.8|9020|9010|9019.8|9009.8|3
1629441470000|2021-08-20 06:37:50|9019.5|9009.5|9019.3|9009.3|9019.5|9009.5|9019.3|9009.3|2
1629441480000|2021-08-20 06:38:00|9019|9009|9018.4|9008.4|9019|9009|9017.1|9007.1|7
1629441490000|2021-08-20 06:38:10|9018.5|9008.5|9020|9010|9020|9010|9018.5|9008.5|7
1629441500000|2021-08-20 06:38:20|9019.9|9009.9|9019.5|9009.5|9019.9|9009.9|9019.5|9009.5|4
1629441510000|2021-08-20 06:38:30|9019.3|9009.3|9023.1|9013.1|9023.1|9013.1|9018.6|9008.6|8
1629441520000|2021-08-20 06:38:40|9023|9013|9022.5|9012.5|9023.3|9013.3|9022.5|9012.5|6
1629441530000|2021-08-20 06:38:50|9022.6|9012.6|9024.4|9014.4|9025|9015|9022.6|9012.6|8
1629441540000|2021-08-20 06:39:00|9024.9|9014.9|9025|9015|9025.4|9015.4|9024.9|9014.9|7
1629441550000|2021-08-20 06:39:10|9025.3|9015.3|9028.4|9018.4|9028.4|9018.4|9024.4|9014.4|6
1629441560000|2021-08-20 06:39:20|9028.3|9018.3|9028.6|9018.6|9028.8|9018.8|9028.1|9018.1|6
1629441580000|2021-08-20 06:39:40|9028.5|9018.5|9028.6|9018.6|9028.6|9018.6|9028.3|9018.3|4
1629441590000|2021-08-20 06:39:50|9029|9019|9033.5|9023.5|9034.3|9024.3|9029|9019|14
1629441600000|2021-08-20 06:40:00|9033.1|9023.1|9034.6|9024.6|9034.6|9024.6|9032|9022|10
1629441610000|2021-08-20 06:40:10|9035|9025|9035|9025|9035.3|9025.3|9035|9025|3
1629441620000|2021-08-20 06:40:20|9034.8|9024.8|9029.8|9019.8|9034.8|9024.8|9029.8|9019.8|2
1629441630000|2021-08-20 06:40:30|9029.4|9019.4|9026.1|9016.1|9029.5|9019.5|9026.1|9016.1|11
1629441640000|2021-08-20 06:40:40|9028.4|9018.4|9026.1|9016.1|9028.4|9018.4|9026.1|9016.1|5
1629441650000|2021-08-20 06:40:50|9025.9|9015.9|9025.1|9015.1|9025.9|9015.9|9025.1|9015.1|4
1629441670000|2021-08-20 06:41:10|9024.5|9014.5|9024.8|9014.8|9024.8|9014.8|9024.1|9014.1|4
1629441680000|2021-08-20 06:41:20|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|9022.8|9012.8|1
1629441690000|2021-08-20 06:41:30|9022.3|9012.3|9022|9012|9022.3|9012.3|9022|9012|2
1629441700000|2021-08-20 06:41:40|9021.5|9011.5|9021.3|9011.3|9022.8|9012.8|9021.3|9011.3|8
1629441710000|2021-08-20 06:41:50|9020.6|9010.6|9022.8|9012.8|9022.8|9012.8|9020.6|9010.6|6
1629441720000|2021-08-20 06:42:00|9022|9012|9020.8|9010.8|9022|9012|9020.5|9010.5|4
1629441730000|2021-08-20 06:42:10|9020.5|9010.5|9020.8|9010.8|9020.8|9010.8|9020.5|9010.5|2
1629441740000|2021-08-20 06:42:20|9021|9011|9020.9|9010.9|9022.5|9012.5|9020.9|9010.9|3
1629441750000|2021-08-20 06:42:30|9020.8|9010.8|9020.5|9010.5|9020.8|9010.8|9020.5|9010.5|2
1629441760000|2021-08-20 06:42:40|9020|9010|9019.1|9009.1|9020.5|9010.5|9018.5|9008.5|9
1629441770000|2021-08-20 06:42:50|9019.3|9009.3|9020.3|9010.3|9020.9|9010.9|9019.3|9009.3|10
1629441780000|2021-08-20 06:43:00|9019.8|9009.8|9019.4|9009.4|9020|9010|9019.4|9009.4|9
1629441790000|2021-08-20 06:43:10|9019|9009|9017.6|9007.6|9019|9009|9017.5|9007.5|6
1629441800000|2021-08-20 06:43:20|9018.3|9008.3|9018.4|9008.4|9018.8|9008.8|9018.1|9008.1|6
1629441810000|2021-08-20 06:43:30|9018.3|9008.3|9018.4|9008.4|9018.6|9008.6|9018.3|9008.3|4
1629441820000|2021-08-20 06:43:40|9018.1|9008.1|9017.8|9007.8|9018.1|9008.1|9017.5|9007.5|4
1629441830000|2021-08-20 06:43:50|9018|9008|9018|9008|9018.4|9008.4|9017.9|9007.9|7
1629441840000|2021-08-20 06:44:00|9018.4|9008.4|9019.5|9009.5|9019.9|9009.9|9018.4|9008.4|6
1629441850000|2021-08-20 06:44:10|9019.1|9009.1|9019.4|9009.4|9019.4|9009.4|9018.6|9008.6|5
1629441860000|2021-08-20 06:44:20|9019.3|9009.3|9018.3|9008.3|9019.4|9009.4|9018.3|9008.3|4
1629441870000|2021-08-20 06:44:30|9018.6|9008.6|9017.3|9007.3|9018.6|9008.6|9017.3|9007.3|7
1629441880000|2021-08-20 06:44:40|9017.5|9007.5|9017.5|9007.5|9017.8|9007.8|9017.3|9007.3|6
1629441890000|2021-08-20 06:44:50|9017|9007|9017|9007|9017.5|9007.5|9017|9007|3
1629441900000|2021-08-20 06:45:00|9016.9|9006.9|9017.9|9007.9|9018.3|9008.3|9016.4|9006.4|15
1629441910000|2021-08-20 06:45:10|9017.6|9007.6|9017.1|9007.1|9017.6|9007.6|9017.1|9007.1|2
1629441920000|2021-08-20 06:45:20|9016.6|9006.6|9018|9008|9019.5|9009.5|9016.6|9006.6|18
1629441930000|2021-08-20 06:45:30|9017.5|9007.5|9016.5|9006.5|9017.5|9007.5|9016|9006|7
1629441940000|2021-08-20 06:45:40|9017.1|9007.1|9017.9|9007.9|9017.9|9007.9|9016.9|9006.9|4
1629441950000|2021-08-20 06:45:50|9017.5|9007.5|9018.4|9008.4|9018.5|9008.5|9017.5|9007.5|7
1629441960000|2021-08-20 06:46:00|9018.1|9008.1|9018.3|9008.3|9019.6|9009.6|9018.1|9008.1|12
1629441970000|2021-08-20 06:46:10|9018|9008|9016.4|9006.4|9018.3|9008.3|9016.1|9006.1|15
1629441980000|2021-08-20 06:46:20|9016.5|9006.5|9015.5|9005.5|9016.5|9006.5|9015.5|9005.5|5
1629441990000|2021-08-20 06:46:30|9015|9005|9014.3|9004.3|9016|9006|9014.3|9004.3|12
1629442000000|2021-08-20 06:46:40|9014.5|9004.5|9012.9|9002.9|9015|9005|9012.9|9002.9|11
1629442010000|2021-08-20 06:46:50|9012.6|9002.6|9009.5|8999.5|9012.6|9002.6|9008.8|8998.8|12
1629442020000|2021-08-20 06:47:00|9009.8|8999.8|9008.8|8998.8|9009.8|8999.8|9007.1|8997.1|7
1629442030000|2021-08-20 06:47:10|9008|8998|9007.6|8997.6|9010.1|9000.1|9007.4|8997.4|14
1629442040000|2021-08-20 06:47:20|9007.4|8997.4|9008.3|8998.3|9008.3|8998.3|9006.9|8996.9|8
1629442050000|2021-08-20 06:47:30|9007.8|8997.8|9007.9|8997.9|9008.3|8998.3|9007.6|8997.6|10
1629442060000|2021-08-20 06:47:40|9008.9|8998.9|9010.4|9000.4|9010.4|9000.4|9008.8|8998.8|11
1629442070000|2021-08-20 06:47:50|9009.9|8999.9|9009.3|8999.3|9009.9|8999.9|9009.3|8999.3|5
1629442080000|2021-08-20 06:48:00|9010.3|9000.3|9009.9|8999.9|9010.5|9000.5|9009.4|8999.4|8
1629442090000|2021-08-20 06:48:10|9010.1|9000.1|9010.5|9000.5|9010.8|9000.8|9010|9000|14
1629442100000|2021-08-20 06:48:20|9011.1|9001.1|9011.5|9001.5|9011.5|9001.5|9011.1|9001.1|4
1629442110000|2021-08-20 06:48:30|9012.4|9002.4|9012.4|9002.4|9012.4|9002.4|9012.4|9002.4|1
1629442120000|2021-08-20 06:48:40|9012|9002|9013.4|9003.4|9013.4|9003.4|9012|9002|10
1629442130000|2021-08-20 06:48:50|9013.1|9003.1|9012|9002|9013.1|9003.1|9012|9002|5
1629442140000|2021-08-20 06:49:00|9012.3|9002.3|9012.8|9002.8|9013.1|9003.1|9012|9002|8
1629442150000|2021-08-20 06:49:10|9012.4|9002.4|9012.4|9002.4|9013.6|9003.6|9012|9002|8
1629442160000|2021-08-20 06:49:20|9012.8|9002.8|9013.1|9003.1|9013.1|9003.1|9012.8|9002.8|2
1629442170000|2021-08-20 06:49:30|9013.4|9003.4|9013.1|9003.1|9013.4|9003.4|9013.1|9003.1|2
1629442180000|2021-08-20 06:49:40|9013.4|9003.4|9013.4|9003.4|9013.4|9003.4|9013.4|9003.4|1
1629442190000|2021-08-20 06:49:50|9013.1|9003.1|9011.1|9001.1|9013.1|9003.1|9011|9001|10
1629442200000|2021-08-20 06:50:00|9012.1|9002.1|9010.1|9000.1|9012.6|9002.6|9010.1|9000.1|8
1629442210000|2021-08-20 06:50:10|9009.9|8999.9|9009.3|8999.3|9010.1|9000.1|9008.9|8998.9|8
1629442220000|2021-08-20 06:50:20|9008.8|8998.8|9007.4|8997.4|9009.1|8999.1|9007|8997|17
1629442230000|2021-08-20 06:50:30|9007.6|8997.6|9007|8997|9007.6|8997.6|9007|8997|3
1629442240000|2021-08-20 06:50:40|9006.5|8996.5|9003.4|8993.4|9006.5|8996.5|9002|8992|9
1629442250000|2021-08-20 06:50:50|9003.1|8993.1|9005.6|8995.6|9006|8996|9003.1|8993.1|12
1629442260000|2021-08-20 06:51:00|9005.4|8995.4|9005|8995|9005.4|8995.4|9004|8994|10
1629442270000|2021-08-20 06:51:10|9004.8|8994.8|9004.3|8994.3|9005.9|8995.9|9004.3|8994.3|15
1629442280000|2021-08-20 06:51:20|9004.5|8994.5|9004|8994|9005.3|8995.3|9004|8994|11
1629442290000|2021-08-20 06:51:30|9004.3|8994.3|9005|8995|9005|8995|9003.1|8993.1|14
1629442300000|2021-08-20 06:51:40|9004.8|8994.8|9004.8|8994.8|9004.8|8994.8|9003.6|8993.6|6
1629442310000|2021-08-20 06:51:50|9005.9|8995.9|9007|8997|9007.1|8997.1|9005.5|8995.5|7
1629442320000|2021-08-20 06:52:00|9007.3|8997.3|9010.3|9000.3|9010.3|9000.3|9007|8997|6
1629442330000|2021-08-20 06:52:10|9010.4|9000.4|9010.3|9000.3|9011.3|9001.3|9010.3|9000.3|5
1629442340000|2021-08-20 06:52:20|9010|9000|9007.5|8997.5|9010.9|9000.9|9007.5|8997.5|6
1629442350000|2021-08-20 06:52:30|9007.4|8997.4|9005|8995|9007.4|8997.4|9005|8995|6
1629442360000|2021-08-20 06:52:40|9006|8996|9006.9|8996.9|9007.1|8997.1|9005.8|8995.8|5
1629442370000|2021-08-20 06:52:50|9009.1|8999.1|9011.1|9001.1|9011.1|9001.1|9009.1|8999.1|9
1629442380000|2021-08-20 06:53:00|9011|9001|9009.3|8999.3|9011.3|9001.3|9009.3|8999.3|6
1629442390000|2021-08-20 06:53:10|9008.8|8998.8|9010.3|9000.3|9010.9|9000.9|9008.8|8998.8|9
1629442400000|2021-08-20 06:53:20|9010.5|9000.5|9012.9|9002.9|9012.9|9002.9|9010.5|9000.5|4
1629442410000|2021-08-20 06:53:30|9012.5|9002.5|9012.8|9002.8|9012.9|9002.9|9011.8|9001.8|8
1629442420000|2021-08-20 06:53:40|9012.5|9002.5|9011.8|9001.8|9012.5|9002.5|9011.8|9001.8|3
1629442430000|2021-08-20 06:53:50|9012|9002|9009.4|8999.4|9012.3|9002.3|9008.8|8998.8|14
1629442440000|2021-08-20 06:54:00|9009|8999|9007.9|8997.9|9009|8999|9007.6|8997.6|4
1629442450000|2021-08-20 06:54:10|9008.3|8998.3|9005.8|8995.8|9008.5|8998.5|9005.4|8995.4|9
1629442460000|2021-08-20 06:54:20|9005.3|8995.3|9006.3|8996.3|9006.3|8996.3|9004.3|8994.3|7
1629442470000|2021-08-20 06:54:30|9006.6|8996.6|9005.4|8995.4|9007.5|8997.5|9004.8|8994.8|9
1629442480000|2021-08-20 06:54:40|9005.5|8995.5|9005.5|8995.5|9005.5|8995.5|9005.5|8995.5|1
1629442490000|2021-08-20 06:54:50|9005|8995|9004.6|8994.6|9005.1|8995.1|9003.8|8993.8|10
1629442500000|2021-08-20 06:55:00|9004.4|8994.4|9005.8|8995.8|9006.5|8996.5|9002.4|8992.4|16
1629442510000|2021-08-20 06:55:10|9004.3|8994.3|9005|8995|9005.8|8995.8|9004.3|8994.3|10
1629442520000|2021-08-20 06:55:20|9004.5|8994.5|9003.8|8993.8|9005|8995|9003.8|8993.8|17
1629442530000|2021-08-20 06:55:30|9004|8994|9003.8|8993.8|9004.8|8994.8|9003.8|8993.8|9
1629442540000|2021-08-20 06:55:40|9004|8994|9005|8995|9005.5|8995.5|9004|8994|8
1629442550000|2021-08-20 06:55:50|9004.8|8994.8|9005.3|8995.3|9005.3|8995.3|9004.3|8994.3|10
1629442560000|2021-08-20 06:56:00|9005|8995|9003|8993|9005|8995|9003|8993|9
1629442570000|2021-08-20 06:56:10|9002.5|8992.5|9001.5|8991.5|9002.5|8992.5|9000.5|8990.5|20
1629442580000|2021-08-20 06:56:20|9001.8|8991.8|9001|8991|9002|8992|9000|8990|9
1629442590000|2021-08-20 06:56:30|9000.5|8990.5|9000.8|8990.8|9001.5|8991.5|9000.5|8990.5|13
1629442600000|2021-08-20 06:56:40|9001.3|8991.3|9001.3|8991.3|9001.5|8991.5|9000.8|8990.8|7
1629442610000|2021-08-20 06:56:50|9001|8991|9000.8|8990.8|9001.5|8991.5|9000|8990|11
1629442620000|2021-08-20 06:57:00|9001|8991|9001.3|8991.3|9001.3|8991.3|9000.5|8990.5|4
1629442630000|2021-08-20 06:57:10|9001.5|8991.5|9003.5|8993.5|9005.8|8995.8|9001.5|8991.5|12
1629442640000|2021-08-20 06:57:20|9003.3|8993.3|9006.5|8996.5|9006.5|8996.5|9002.5|8992.5|15
1629442650000|2021-08-20 06:57:30|9006.3|8996.3|9006.3|8996.3|9006.3|8996.3|9005|8995|11
1629442660000|2021-08-20 06:57:40|9006|8996|9005.5|8995.5|9006.3|8996.3|9005.5|8995.5|3
1629442670000|2021-08-20 06:57:50|9005.8|8995.8|9006.8|8996.8|9006.8|8996.8|9005.5|8995.5|11
1629442680000|2021-08-20 06:58:00|9007|8997|9007|8997|9008.5|8998.5|9007|8997|12
1629442690000|2021-08-20 06:58:10|9007.3|8997.3|9007.5|8997.5|9007.5|8997.5|9006|8996|6
1629442700000|2021-08-20 06:58:20|9007.3|8997.3|9006.3|8996.3|9007.5|8997.5|9005.3|8995.3|13
1629442710000|2021-08-20 06:58:30|9005.5|8995.5|9007.3|8997.3|9007.3|8997.3|9004.5|8994.5|10
1629442720000|2021-08-20 06:58:40|9007|8997|9007|8997|9008.3|8998.3|9006.5|8996.5|17
1629442730000|2021-08-20 06:58:50|9004.5|8994.5|9002.8|8992.8|9004.8|8994.8|9002.8|8992.8|14
1629442740000|2021-08-20 06:59:00|9003.3|8993.3|9003|8993|9003.5|8993.5|9001.8|8991.8|17
1629442750000|2021-08-20 06:59:10|9002.8|8992.8|9000.5|8990.5|9002.8|8992.8|9000.5|8990.5|14
1629442760000|2021-08-20 06:59:20|8999.5|8989.5|9001|8991|9001|8991|8999.5|8989.5|9
1629442770000|2021-08-20 06:59:30|9000.8|8990.8|8997.5|8987.5|9000.8|8990.8|8997.5|8987.5|9
1629442780000|2021-08-20 06:59:40|8997.8|8987.8|8997.3|8987.3|8998|8988|8996.8|8986.8|11
1629442790000|2021-08-20 06:59:50|8997|8987|8990.4|8980.4|8998|8988|8989.5|8979.5|17
1629442800000|2021-08-20 07:00:00|8990.9|8980.9|8995.8|8985.8|8995.8|8985.8|8990.9|8980.9|11
1629442810000|2021-08-20 07:00:10|8996|8986|9001.3|8991.3|9001.3|8991.3|8996|8986|11
1629442820000|2021-08-20 07:00:20|9001|8991|9001.5|8991.5|9004|8994|9001|8991|19
1629442830000|2021-08-20 07:00:30|9001.3|8991.3|9003.3|8993.3|9004.3|8994.3|9001|8991|10
1629442840000|2021-08-20 07:00:40|9003|8993|9001|8991|9003|8993|9001|8991|5
1629442850000|2021-08-20 07:00:50|9001.3|8991.3|9001.3|8991.3|9001.5|8991.5|9001.3|8991.3|3
1629442860000|2021-08-20 07:01:00|9001|8991|9002.3|8992.3|9002.3|8992.3|9000.5|8990.5|7
1629442870000|2021-08-20 07:01:10|9002.5|8992.5|9000.8|8990.8|9002.5|8992.5|9000.8|8990.8|14
1629442880000|2021-08-20 07:01:20|9000.3|8990.3|8993.3|8983.3|9000.3|8990.3|8993.3|8983.3|13
1629442890000|2021-08-20 07:01:30|8993.5|8983.5|8990.3|8980.3|8993.5|8983.5|8989.8|8979.8|12
1629442900000|2021-08-20 07:01:40|8989.8|8979.8|8988.8|8978.8|8989.8|8979.8|8988.3|8978.3|6
1629442910000|2021-08-20 07:01:50|8988.5|8978.5|8987|8977|8988.5|8978.5|8985.5|8975.5|9
1629442920000|2021-08-20 07:02:00|8987.3|8977.3|8989.3|8979.3|8991.5|8981.5|8987.3|8977.3|15
1629442930000|2021-08-20 07:02:10|8988.8|8978.8|8987.8|8977.8|8988.8|8978.8|8986.3|8976.3|12
1629442940000|2021-08-20 07:02:20|8987.5|8977.5|8987.8|8977.8|8987.8|8977.8|8986.8|8976.8|6
1629442950000|2021-08-20 07:02:30|8987.5|8977.5|8987.5|8977.5|8989.5|8979.5|8986.8|8976.8|15
1629442960000|2021-08-20 07:02:40|8987|8977|8993|8983|8993.5|8983.5|8987|8977|16
1629442970000|2021-08-20 07:02:50|8992.8|8982.8|8989.5|8979.5|8993.3|8983.3|8989.5|8979.5|9
1629442980000|2021-08-20 07:03:00|8989.3|8979.3|8986.8|8976.8|8989.3|8979.3|8986.3|8976.3|13
1629442990000|2021-08-20 07:03:10|8986.5|8976.5|8985.8|8975.8|8987.5|8977.5|8984.8|8974.8|13
1629443000000|2021-08-20 07:03:20|8986|8976|8985.8|8975.8|8986.3|8976.3|8984.5|8974.5|6
1629443010000|2021-08-20 07:03:30|8985.5|8975.5|8985.5|8975.5|8986|8976|8985|8975|7
1629443020000|2021-08-20 07:03:40|8985.3|8975.3|8982|8972|8985.3|8975.3|8981.3|8971.3|8
1629443030000|2021-08-20 07:03:50|8981.8|8971.8|8980|8970|8981.8|8971.8|8979.8|8969.8|7
1629443040000|2021-08-20 07:04:00|8979.8|8969.8|8983|8973|8983.3|8973.3|8979.8|8969.8|7
1629443050000|2021-08-20 07:04:10|8982.8|8972.8|8981.5|8971.5|8982.8|8972.8|8981.5|8971.5|11
1629443060000|2021-08-20 07:04:20|8981.8|8971.8|8983.5|8973.5|8983.5|8973.5|8981.8|8971.8|5
1629443070000|2021-08-20 07:04:30|8983.3|8973.3|8981.8|8971.8|8983.3|8973.3|8981.3|8971.3|10
1629443080000|2021-08-20 07:04:40|8982|8972|8982|8972|8983|8973|8980.5|8970.5|12
1629443090000|2021-08-20 07:04:50|8981.8|8971.8|8982|8972|8982.3|8972.3|8981|8971|11
1629443100000|2021-08-20 07:05:00|8981.5|8971.5|8983|8973|8983|8973|8981.3|8971.3|15
1629443110000|2021-08-20 07:05:10|8983.3|8973.3|8983.5|8973.5|8983.5|8973.5|8983.3|8973.3|2
1629443120000|2021-08-20 07:05:20|8983.3|8973.3|8982.5|8972.5|8983.3|8973.3|8982.5|8972.5|3
1629443130000|2021-08-20 07:05:30|8982.8|8972.8|8979.3|8969.3|8982.8|8972.8|8979.3|8969.3|7
1629443140000|2021-08-20 07:05:40|8979|8969|8979|8969|8979|8969|8979|8969|1
1629443150000|2021-08-20 07:05:50|8979.5|8969.5|8976.5|8966.5|8980.3|8970.3|8976|8966|16
1629443160000|2021-08-20 07:06:00|8976.8|8966.8|8977.3|8967.3|8977.8|8967.8|8976|8966|9
1629443170000|2021-08-20 07:06:10|8977.5|8967.5|8981.3|8971.3|8981.3|8971.3|8977.5|8967.5|9
1629443180000|2021-08-20 07:06:20|8981|8971|8979.5|8969.5|8981|8971|8979.5|8969.5|4
1629443190000|2021-08-20 07:06:30|8979|8969|8976|8966|8979.3|8969.3|8976|8966|13
1629443200000|2021-08-20 07:06:40|8975.8|8965.8|8973|8963|8975.8|8965.8|8970.5|8960.5|12
1629443210000|2021-08-20 07:06:50|8972.8|8962.8|8972|8962|8973|8963|8972|8962|10
1629443220000|2021-08-20 07:07:00|8971.8|8961.8|8969.3|8959.3|8971.8|8961.8|8969.3|8959.3|19
1629443230000|2021-08-20 07:07:10|8969.5|8959.5|8971.5|8961.5|8971.8|8961.8|8969.5|8959.5|11
1629443240000|2021-08-20 07:07:20|8971.3|8961.3|8971.8|8961.8|8971.8|8961.8|8971|8961|4
1629443250000|2021-08-20 07:07:30|8971.5|8961.5|8974.5|8964.5|8974.5|8964.5|8971.3|8961.3|9
1629443260000|2021-08-20 07:07:40|8974.8|8964.8|8974|8964|8975.5|8965.5|8973|8963|12
1629443270000|2021-08-20 07:07:50|8973.5|8963.5|8971|8961|8974.3|8964.3|8971|8961|13
1629443280000|2021-08-20 07:08:00|8970|8960|8969.5|8959.5|8971|8961|8969|8959|10
1629443290000|2021-08-20 07:08:10|8968.5|8958.5|8968.3|8958.3|8969|8959|8966.3|8956.3|14
1629443300000|2021-08-20 07:08:20|8969|8959|8971.8|8961.8|8972|8962|8969|8959|11
1629443310000|2021-08-20 07:08:30|8971.5|8961.5|8970.8|8960.8|8971.5|8961.5|8970.8|8960.8|8
1629443320000|2021-08-20 07:08:40|8971|8961|8970.8|8960.8|8971|8961|8969.8|8959.8|12
1629443330000|2021-08-20 07:08:50|8970.3|8960.3|8968.5|8958.5|8970.3|8960.3|8968.5|8958.5|5
1629443340000|2021-08-20 07:09:00|8968.8|8958.8|8970.8|8960.8|8970.8|8960.8|8968.5|8958.5|9
1629443350000|2021-08-20 07:09:10|8972.5|8962.5|8973.5|8963.5|8973.5|8963.5|8971.3|8961.3|12
1629443360000|2021-08-20 07:09:20|8973.3|8963.3|8975.3|8965.3|8976|8966|8973|8963|13
1629443370000|2021-08-20 07:09:30|8975.5|8965.5|8980|8970|8981.3|8971.3|8975.5|8965.5|17
1629443380000|2021-08-20 07:09:40|8980.3|8970.3|8977.5|8967.5|8981.3|8971.3|8977|8967|16
1629443390000|2021-08-20 07:09:50|8977.3|8967.3|8977.3|8967.3|8978.3|8968.3|8975.8|8965.8|15
1629443400000|2021-08-20 07:10:00|8977.5|8967.5|8980.8|8970.8|8981.5|8971.5|8976.5|8966.5|19
1629443410000|2021-08-20 07:10:10|8981|8971|8982.5|8972.5|8982.5|8972.5|8980.8|8970.8|13
1629443420000|2021-08-20 07:10:20|8982.8|8972.8|8982|8972|8982.8|8972.8|8982|8972|7
1629443430000|2021-08-20 07:10:30|8979.3|8969.3|8977.5|8967.5|8979.3|8969.3|8976|8966|11
1629443440000|2021-08-20 07:10:40|8977.3|8967.3|8975|8965|8977.3|8967.3|8971.8|8961.8|15
1629443450000|2021-08-20 07:10:50|8974.8|8964.8|8975.3|8965.3|8976.5|8966.5|8974.8|8964.8|11
1629443460000|2021-08-20 07:11:00|8973.3|8963.3|8977.5|8967.5|8977.8|8967.8|8973.3|8963.3|12
1629443470000|2021-08-20 07:11:10|8977|8967|8980.8|8970.8|8981|8971|8977|8967|14
1629443480000|2021-08-20 07:11:20|8980.5|8970.5|8979.5|8969.5|8980.5|8970.5|8978.8|8968.8|7
1629443490000|2021-08-20 07:11:30|8979|8969|8979|8969|8979|8969|8977.8|8967.8|11
1629443500000|2021-08-20 07:11:40|8978.8|8968.8|8979.3|8969.3|8979.8|8969.8|8977.3|8967.3|12
1629443510000|2021-08-20 07:11:50|8979|8969|8978|8968|8979|8969|8976|8966|9
1629443520000|2021-08-20 07:12:00|8978.3|8968.3|8979.5|8969.5|8979.5|8969.5|8978.3|8968.3|8
1629443530000|2021-08-20 07:12:10|8979|8969|8983.3|8973.3|8983.3|8973.3|8979|8969|15
1629443540000|2021-08-20 07:12:20|8982.8|8972.8|8979|8969|8982.8|8972.8|8977.8|8967.8|10
1629443550000|2021-08-20 07:12:30|8978.8|8968.8|8979|8969|8979.3|8969.3|8978|8968|11
1629443560000|2021-08-20 07:12:40|8978.8|8968.8|8983.3|8973.3|8983.3|8973.3|8977.3|8967.3|16
1629443570000|2021-08-20 07:12:50|8983|8973|8981.8|8971.8|8983.8|8973.8|8981.8|8971.8|17
1629443580000|2021-08-20 07:13:00|8983|8973|8981.8|8971.8|8983.8|8973.8|8981.8|8971.8|19
1629443590000|2021-08-20 07:13:10|8982|8972|8982.5|8972.5|8982.8|8972.8|8981.5|8971.5|8
1629443600000|2021-08-20 07:13:20|8982.3|8972.3|8980.8|8970.8|8982.3|8972.3|8980.3|8970.3|10
1629443610000|2021-08-20 07:13:30|8980.5|8970.5|8980.3|8970.3|8980.8|8970.8|8980.3|8970.3|8
1629443620000|2021-08-20 07:13:40|8980.8|8970.8|8981.3|8971.3|8981.3|8971.3|8980.3|8970.3|11
1629443630000|2021-08-20 07:13:50|8981.5|8971.5|8982.5|8972.5|8982.5|8972.5|8981.5|8971.5|5
1629443640000|2021-08-20 07:14:00|8984.3|8974.3|8983|8973|8984.3|8974.3|8983|8973|7
1629443650000|2021-08-20 07:14:10|8982.8|8972.8|8984.3|8974.3|8984.3|8974.3|8982.8|8972.8|11
1629443660000|2021-08-20 07:14:20|8984|8974|8985|8975|8985.5|8975.5|8983.5|8973.5|12
1629443670000|2021-08-20 07:14:30|8985.3|8975.3|8984.3|8974.3|8985.3|8975.3|8984.3|8974.3|6
1629443680000|2021-08-20 07:14:40|8983.3|8973.3|8984.5|8974.5|8984.8|8974.8|8983.3|8973.3|6
1629443690000|2021-08-20 07:14:50|8984.8|8974.8|8983.3|8973.3|8985|8975|8983.3|8973.3|10
1629443700000|2021-08-20 07:15:00|8983.5|8973.5|8983.5|8973.5|8983.8|8973.8|8983.3|8973.3|7
1629443710000|2021-08-20 07:15:10|8983.8|8973.8|8985|8975|8985.3|8975.3|8983.5|8973.5|11
1629443720000|2021-08-20 07:15:20|8985.3|8975.3|8985.8|8975.8|8986.5|8976.5|8985.3|8975.3|6
1629443730000|2021-08-20 07:15:30|8985.5|8975.5|8986.3|8976.3|8986.3|8976.3|8985.3|8975.3|7
1629443740000|2021-08-20 07:15:40|8986.5|8976.5|8986.5|8976.5|8987|8977|8986.5|8976.5|5
1629443750000|2021-08-20 07:15:50|8986.8|8976.8|8986.8|8976.8|8986.8|8976.8|8986.5|8976.5|3
1629443760000|2021-08-20 07:16:00|8986.5|8976.5|8986.3|8976.3|8986.5|8976.5|8986.3|8976.3|2
1629443770000|2021-08-20 07:16:10|8986.5|8976.5|8987|8977|8988|8978|8986.5|8976.5|5
1629443780000|2021-08-20 07:16:20|8987.3|8977.3|8987.3|8977.3|8987.3|8977.3|8987.3|8977.3|1
1629443790000|2021-08-20 07:16:30|8987.5|8977.5|8987.3|8977.3|8987.5|8977.5|8987.3|8977.3|2
1629443800000|2021-08-20 07:16:40|8987.5|8977.5|8987.3|8977.3|8987.5|8977.5|8987.3|8977.3|2
1629443810000|2021-08-20 07:16:50|8987.5|8977.5|8987|8977|8987.8|8977.8|8986.8|8976.8|8
1629443820000|2021-08-20 07:17:00|8986.8|8976.8|8986.3|8976.3|8986.8|8976.8|8986.3|8976.3|2
1629443830000|2021-08-20 07:17:10|8986.5|8976.5|8986.5|8976.5|8986.5|8976.5|8986.3|8976.3|3
1629443840000|2021-08-20 07:17:20|8986.8|8976.8|8986.8|8976.8|8986.8|8976.8|8986.8|8976.8|1
1629443850000|2021-08-20 07:17:30|8987|8977|8988.5|8978.5|8988.8|8978.8|8987|8977|3
1629443860000|2021-08-20 07:17:40|8988.8|8978.8|8989|8979|8989|8979|8988.8|8978.8|2
1629443870000|2021-08-20 07:17:50|8988.8|8978.8|8987.3|8977.3|8988.8|8978.8|8987.3|8977.3|6
1629443880000|2021-08-20 07:18:00|8987.5|8977.5|8987.3|8977.3|8987.5|8977.5|8987.3|8977.3|2
1629443890000|2021-08-20 07:18:10|8987|8977|8986.8|8976.8|8987|8977|8986.8|8976.8|2
1629443900000|2021-08-20 07:18:20|8987|8977|8987|8977|8987|8977|8987|8977|1
1629443910000|2021-08-20 07:18:30|8986.8|8976.8|8987|8977|8988|8978|8986.8|8976.8|8
1629443920000|2021-08-20 07:18:40|8987.3|8977.3|8987|8977|8987.5|8977.5|8987|8977|4
1629443930000|2021-08-20 07:18:50|8987.3|8977.3|8987|8977|8987.3|8977.3|8987|8977|2
1629443940000|2021-08-20 07:19:00|8987.3|8977.3|8987.3|8977.3|8987.5|8977.5|8987.3|8977.3|3
1629443950000|2021-08-20 07:19:10|8987.5|8977.5|8989|8979|8989.3|8979.3|8987.3|8977.3|6
1629443960000|2021-08-20 07:19:20|8989.3|8979.3|8987|8977|8989.3|8979.3|8987|8977|5
1629443970000|2021-08-20 07:19:30|8986.8|8976.8|8988.8|8978.8|8988.8|8978.8|8986.8|8976.8|7
1629443980000|2021-08-20 07:19:40|8988.5|8978.5|8988.3|8978.3|8988.8|8978.8|8988|8978|9
1629443990000|2021-08-20 07:19:50|8987.8|8977.8|8988.5|8978.5|8988.5|8978.5|8987.8|8977.8|2
1629444000000|2021-08-20 07:20:00|8988.3|8978.3|8989.3|8979.3|8989.3|8979.3|8988.3|8978.3|5
1629444010000|2021-08-20 07:20:10|8989|8979|8988.8|8978.8|8989.3|8979.3|8988.5|8978.5|9
1629444020000|2021-08-20 07:20:20|8988.5|8978.5|8988|8978|8988.5|8978.5|8988|8978|2
1629444030000|2021-08-20 07:20:30|8987.8|8977.8|8988|8978|8988.3|8978.3|8987.5|8977.5|8
1629444040000|2021-08-20 07:20:40|8987.8|8977.8|8988|8978|8988|8978|8987.8|8977.8|2
1629444050000|2021-08-20 07:20:50|8988.3|8978.3|8987.8|8977.8|8988.3|8978.3|8987.5|8977.5|7
1629444060000|2021-08-20 07:21:00|8988|8978|8987.5|8977.5|8988|8978|8987.5|8977.5|3
1629444070000|2021-08-20 07:21:10|8987.3|8977.3|8988|8978|8988|8978|8986.8|8976.8|11
1629444080000|2021-08-20 07:21:20|8987.8|8977.8|8987.3|8977.3|8987.8|8977.8|8986.5|8976.5|7
1629444090000|2021-08-20 07:21:30|8987|8977|8986.8|8976.8|8987|8977|8986.8|8976.8|2
1629444100000|2021-08-20 07:21:40|8987|8977|8988.3|8978.3|8988.3|8978.3|8987|8977|4
1629444110000|2021-08-20 07:21:50|8988|8978|8988.5|8978.5|8989|8979|8988|8978|6
1629444120000|2021-08-20 07:22:00|8988.8|8978.8|8988.8|8978.8|8988.8|8978.8|8988.5|8978.5|5
1629444130000|2021-08-20 07:22:10|8989.5|8979.5|8995.3|8985.3|8996|8986|8989.5|8979.5|8
1629444140000|2021-08-20 07:22:20|8995.8|8985.8|8997.8|8987.8|8998|8988|8995.8|8985.8|4
1629444150000|2021-08-20 07:22:30|8997.5|8987.5|8994.5|8984.5|8997.5|8987.5|8992.8|8982.8|19
1629444160000|2021-08-20 07:22:40|8994.3|8984.3|8996|8986|8996|8986|8993.8|8983.8|8
1629444170000|2021-08-20 07:22:50|8995.8|8985.8|8994.3|8984.3|8995.8|8985.8|8993.8|8983.8|5
1629444180000|2021-08-20 07:23:00|8994.5|8984.5|8993.8|8983.8|8994.5|8984.5|8993.5|8983.5|6
1629444190000|2021-08-20 07:23:10|8993.5|8983.5|8993|8983|8993.5|8983.5|8993|8983|3
1629444200000|2021-08-20 07:23:20|8993.3|8983.3|8994.8|8984.8|8994.8|8984.8|8993.3|8983.3|7
1629444210000|2021-08-20 07:23:30|8994.5|8984.5|8994|8984|8995.3|8985.3|8994|8984|6
1629444220000|2021-08-20 07:23:40|8994.3|8984.3|8994.8|8984.8|8995|8985|8994.3|8984.3|4
1629444230000|2021-08-20 07:23:50|8994.5|8984.5|8993.5|8983.5|8994.5|8984.5|8993.5|8983.5|3
1629444240000|2021-08-20 07:24:00|8993.3|8983.3|8992|8982|8993.3|8983.3|8992|8982|3
1629444250000|2021-08-20 07:24:10|8991.8|8981.8|8991.5|8981.5|8991.8|8981.8|8989.8|8979.8|6
1629444260000|2021-08-20 07:24:20|8991.3|8981.3|8989.3|8979.3|8991.3|8981.3|8989.3|8979.3|5
1629444270000|2021-08-20 07:24:30|8989.5|8979.5|8991|8981|8991.3|8981.3|8989.5|8979.5|5
1629444280000|2021-08-20 07:24:40|8990.8|8980.8|8988.5|8978.5|8990.8|8980.8|8988|8978|9
1629444290000|2021-08-20 07:24:50|8988.8|8978.8|8988.3|8978.3|8989.3|8979.3|8987.8|8977.8|9
1629444300000|2021-08-20 07:25:00|8988|8978|8988.5|8978.5|8988.5|8978.5|8988|8978|9
1629444310000|2021-08-20 07:25:10|8989|8979|8989.3|8979.3|8990.3|8980.3|8989|8979|11
1629444320000|2021-08-20 07:25:20|8989|8979|8987|8977|8989|8979|8986.8|8976.8|8
1629444330000|2021-08-20 07:25:30|8986.8|8976.8|8986.5|8976.5|8986.8|8976.8|8985.8|8975.8|7
1629444340000|2021-08-20 07:25:40|8986.8|8976.8|8985.8|8975.8|8988|8978|8985.8|8975.8|8
1629444350000|2021-08-20 07:25:50|8985|8975|8986.3|8976.3|8987.5|8977.5|8985|8975|12
1629444360000|2021-08-20 07:26:00|8986.5|8976.5|8986.5|8976.5|8989|8979|8986.5|8976.5|13
1629444370000|2021-08-20 07:26:10|8986.3|8976.3|8986.3|8976.3|8987.5|8977.5|8985.5|8975.5|14
1629444380000|2021-08-20 07:26:20|8985.8|8975.8|8985.5|8975.5|8986.5|8976.5|8985.5|8975.5|11
1629444390000|2021-08-20 07:26:30|8985.8|8975.8|8985.3|8975.3|8988.5|8978.5|8985.3|8975.3|15
1629444400000|2021-08-20 07:26:40|8984.8|8974.8|8987|8977|8987.8|8977.8|8984.5|8974.5|8
1629444410000|2021-08-20 07:26:50|8986.5|8976.5|8986.3|8976.3|8986.8|8976.8|8986.3|8976.3|8
1629444420000|2021-08-20 07:27:00|8986|8976|8984.8|8974.8|8986|8976|8984.8|8974.8|4
1629444430000|2021-08-20 07:27:10|8985|8975|8984.5|8974.5|8985.8|8975.8|8984.3|8974.3|10
1629444440000|2021-08-20 07:27:20|8984.3|8974.3|8977.5|8967.5|8984.3|8974.3|8976|8966|12
1629444450000|2021-08-20 07:27:30|8977.8|8967.8|8977.5|8967.5|8977.8|8967.8|8977.5|8967.5|2
1629444460000|2021-08-20 07:27:40|8977|8967|8976.5|8966.5|8977.5|8967.5|8976.5|8966.5|7
1629444480000|2021-08-20 07:28:00|8976.8|8966.8|8980.8|8970.8|8980.8|8970.8|8976.8|8966.8|9
1629444490000|2021-08-20 07:28:10|8981|8971|8982.8|8972.8|8983.8|8973.8|8981|8971|9
1629444500000|2021-08-20 07:28:20|8982.5|8972.5|8982.8|8972.8|8983|8973|8981.8|8971.8|6
1629444510000|2021-08-20 07:28:30|8982.5|8972.5|8985.5|8975.5|8985.8|8975.8|8982|8972|7
1629444520000|2021-08-20 07:28:40|8985|8975|8986|8976|8986|8976|8985|8975|6
1629444530000|2021-08-20 07:28:50|8985.8|8975.8|8985.5|8975.5|8986.5|8976.5|8985.5|8975.5|6
1629444540000|2021-08-20 07:29:00|8985|8975|8983.8|8973.8|8985|8975|8983.8|8973.8|4
1629444550000|2021-08-20 07:29:10|8983.5|8973.5|8983.5|8973.5|8983.5|8973.5|8983.5|8973.5|1
1629444560000|2021-08-20 07:29:20|8982.5|8972.5|8984.3|8974.3|8984.8|8974.8|8981.8|8971.8|10
1629444570000|2021-08-20 07:29:30|8984|8974|8984.8|8974.8|8984.8|8974.8|8983.8|8973.8|9
1629444580000|2021-08-20 07:29:40|8984.5|8974.5|8984.8|8974.8|8985|8975|8984.3|8974.3|4
1629444590000|2021-08-20 07:29:50|8984.3|8974.3|8982.5|8972.5|8984.5|8974.5|8982.5|8972.5|8
1629444600000|2021-08-20 07:30:00|8982.8|8972.8|8982|8972|8982.8|8972.8|8979|8969|13
1629444610000|2021-08-20 07:30:10|8982.3|8972.3|8985.5|8975.5|8986|8976|8982|8972|16
1629444620000|2021-08-20 07:30:20|8985.8|8975.8|8983|8973|8985.8|8975.8|8983|8973|7
1629444630000|2021-08-20 07:30:30|8982.5|8972.5|8979.8|8969.8|8982.5|8972.5|8979.8|8969.8|6
1629444640000|2021-08-20 07:30:40|8979.5|8969.5|8979.3|8969.3|8980.3|8970.3|8979.3|8969.3|8
1629444650000|2021-08-20 07:30:50|8978.5|8968.5|8978|8968|8979|8969|8977.5|8967.5|8
1629444660000|2021-08-20 07:31:00|8977.5|8967.5|8978.3|8968.3|8978.3|8968.3|8976.8|8966.8|9
1629444670000|2021-08-20 07:31:10|8979|8969|8979.8|8969.8|8979.8|8969.8|8978.3|8968.3|7
1629444680000|2021-08-20 07:31:20|8980|8970|8982.5|8972.5|8983.8|8973.8|8980|8970|16
1629444690000|2021-08-20 07:31:30|8982.8|8972.8|8982.5|8972.5|8984|8974|8982.5|8972.5|7
1629444700000|2021-08-20 07:31:40|8982.8|8972.8|8983.3|8973.3|8984|8974|8982.8|8972.8|8
1629444710000|2021-08-20 07:31:50|8982.8|8972.8|8983|8973|8983|8973|8982.8|8972.8|2
1629444720000|2021-08-20 07:32:00|8983.3|8973.3|8984.3|8974.3|8984.3|8974.3|8983.3|8973.3|2
1629444730000|2021-08-20 07:32:10|8984.5|8974.5|8984.5|8974.5|8984.5|8974.5|8984.5|8974.5|1
1629444750000|2021-08-20 07:32:30|8984.8|8974.8|8986.3|8976.3|8986.3|8976.3|8984.3|8974.3|7
1629444760000|2021-08-20 07:32:40|8986|8976|8986.3|8976.3|8986.5|8976.5|8986|8976|5
1629444770000|2021-08-20 07:32:50|8986.5|8976.5|8988.5|8978.5|8988.5|8978.5|8986.5|8976.5|5
1629444780000|2021-08-20 07:33:00|8988.3|8978.3|8989|8979|8990|8980|8988.3|8978.3|5
1629444790000|2021-08-20 07:33:10|8988.8|8978.8|8990|8980|8990|8980|8987.3|8977.3|8
1629444800000|2021-08-20 07:33:20|8990.3|8980.3|8991|8981|8992|8982|8990.3|8980.3|13
1629444810000|2021-08-20 07:33:30|8990|8980|8990.5|8980.5|8990.5|8980.5|8989.3|8979.3|7
1629444820000|2021-08-20 07:33:40|8990.3|8980.3|8991.5|8981.5|8991.5|8981.5|8988.8|8978.8|11
1629444830000|2021-08-20 07:33:50|8991.3|8981.3|8990|8980|8991.3|8981.3|8989|8979|5
1629444840000|2021-08-20 07:34:00|8990.3|8980.3|8989.8|8979.8|8990.5|8980.5|8989.5|8979.5|10
1629444850000|2021-08-20 07:34:10|8990|8980|8990.5|8980.5|8991|8981|8990|8980|4
1629444860000|2021-08-20 07:34:20|8991|8981|8990|8980|8992|8982|8988.8|8978.8|13
1629444870000|2021-08-20 07:34:30|8989.8|8979.8|8990|8980|8990.3|8980.3|8989.3|8979.3|6
1629444880000|2021-08-20 07:34:40|8989.8|8979.8|8989.8|8979.8|8989.8|8979.8|8989.5|8979.5|7
1629444890000|2021-08-20 07:34:50|8989.5|8979.5|8986.8|8976.8|8989.5|8979.5|8986.8|8976.8|4
1629444900000|2021-08-20 07:35:00|8987|8977|8987|8977|8987.5|8977.5|8986.8|8976.8|5
1629444910000|2021-08-20 07:35:10|8986.8|8976.8|8986.3|8976.3|8986.8|8976.8|8986.3|8976.3|2
1629444920000|2021-08-20 07:35:20|8986.5|8976.5|8986.5|8976.5|8986.8|8976.8|8986.5|8976.5|5
1629444930000|2021-08-20 07:35:30|8986.3|8976.3|8984.5|8974.5|8986.3|8976.3|8984.5|8974.5|5
1629444940000|2021-08-20 07:35:40|8984.3|8974.3|8984.3|8974.3|8984.3|8974.3|8984|8974|3
1629444950000|2021-08-20 07:35:50|8984|8974|8984.3|8974.3|8984.3|8974.3|8982.8|8972.8|7
1629444960000|2021-08-20 07:36:00|8984|8974|8981.5|8971.5|8984|8974|8981.5|8971.5|7
1629444970000|2021-08-20 07:36:10|8981.8|8971.8|8988|8978|8988.9|8978.9|8981.5|8971.5|9
1629444980000|2021-08-20 07:36:20|8988.3|8978.3|8988.5|8978.5|8989|8979|8988.3|8978.3|3
1629444990000|2021-08-20 07:36:30|8988|8978|8987.5|8977.5|8988|8978|8987.5|8977.5|3
1629445000000|2021-08-20 07:36:40|8987.3|8977.3|8983|8973|8987.3|8977.3|8983|8973|8
1629445010000|2021-08-20 07:36:50|8982.8|8972.8|8983|8973|8983|8973|8982.5|8972.5|3
1629445020000|2021-08-20 07:37:00|8982.5|8972.5|8983|8973|8983.3|8973.3|8982.5|8972.5|6
1629445030000|2021-08-20 07:37:10|8983.3|8973.3|8985.3|8975.3|8986.3|8976.3|8983.3|8973.3|11
1629445040000|2021-08-20 07:37:20|8985.5|8975.5|8986|8976|8988|8978|8985.5|8975.5|10
1629445050000|2021-08-20 07:37:30|8985.5|8975.5|8985.3|8975.3|8985.5|8975.5|8985.3|8975.3|2
1629445060000|2021-08-20 07:37:40|8985.8|8975.8|8986.8|8976.8|8988.3|8978.3|8985.8|8975.8|8
1629445070000|2021-08-20 07:37:50|8986.3|8976.3|8984.8|8974.8|8986.8|8976.8|8984.8|8974.8|10
1629445080000|2021-08-20 07:38:00|8984.5|8974.5|8983.8|8973.8|8984.5|8974.5|8983.5|8973.5|8
1629445090000|2021-08-20 07:38:10|8983.5|8973.5|8986.5|8976.5|8986.5|8976.5|8983.5|8973.5|12
1629445100000|2021-08-20 07:38:20|8986.8|8976.8|8986.8|8976.8|8987.3|8977.3|8986.8|8976.8|5
1629445110000|2021-08-20 07:38:30|8986.5|8976.5|8987.3|8977.3|8987.8|8977.8|8986.3|8976.3|8
1629445120000|2021-08-20 07:38:40|8987|8977|8988|8978|8988.5|8978.5|8987|8977|6
1629445130000|2021-08-20 07:38:50|8987.8|8977.8|8987.5|8977.5|8987.8|8977.8|8987.5|8977.5|2
1629445140000|2021-08-20 07:39:00|8987.8|8977.8|8987.3|8977.3|8987.8|8977.8|8987.3|8977.3|3
1629445150000|2021-08-20 07:39:10|8986.8|8976.8|8987|8977|8987|8977|8985.8|8975.8|8
1629445160000|2021-08-20 07:39:20|8987.3|8977.3|8989.8|8979.8|8989.8|8979.8|8987.3|8977.3|7
1629445170000|2021-08-20 07:39:30|8989.5|8979.5|8989.5|8979.5|8991|8981|8989.5|8979.5|6
1629445180000|2021-08-20 07:39:40|8989.8|8979.8|8990.5|8980.5|8990.5|8980.5|8989.5|8979.5|5
1629445190000|2021-08-20 07:39:50|8990.8|8980.8|8992.3|8982.3|8993|8983|8990.8|8980.8|10
1629445200000|2021-08-20 07:40:00|8992.5|8982.5|8991.5|8981.5|8992.8|8982.8|8991|8981|9
1629445210000|2021-08-20 07:40:10|8991.8|8981.8|8991.3|8981.3|8992.5|8982.5|8991.3|8981.3|7
1629445220000|2021-08-20 07:40:20|8991|8981|8990.8|8980.8|8991|8981|8989.5|8979.5|6
1629445230000|2021-08-20 07:40:30|8990.5|8980.5|8988.3|8978.3|8990.5|8980.5|8988|8978|10
1629445240000|2021-08-20 07:40:40|8988|8978|8986.5|8976.5|8988|8978|8986.3|8976.3|6
1629445250000|2021-08-20 07:40:50|8986.8|8976.8|8986.3|8976.3|8987.3|8977.3|8986.3|8976.3|14
1629445260000|2021-08-20 07:41:00|8986|8976|8986.5|8976.5|8986.5|8976.5|8984.8|8974.8|11
1629445270000|2021-08-20 07:41:10|8986.8|8976.8|8987.5|8977.5|8987.5|8977.5|8986.8|8976.8|4
1629445280000|2021-08-20 07:41:20|8987.3|8977.3|8984.3|8974.3|8987.3|8977.3|8983.8|8973.8|5
1629445290000|2021-08-20 07:41:30|8984|8974|8983.3|8973.3|8984|8974|8982.8|8972.8|6
1629445300000|2021-08-20 07:41:40|8983|8973|8981|8971|8983|8973|8981|8971|7
1629445310000|2021-08-20 07:41:50|8981.3|8971.3|8981.5|8971.5|8981.5|8971.5|8981.3|8971.3|2
1629445320000|2021-08-20 07:42:00|8981|8971|8980.8|8970.8|8981|8971|8980.8|8970.8|2
1629445330000|2021-08-20 07:42:10|8981.3|8971.3|8982|8972|8982|8972|8981.3|8971.3|7
1629445340000|2021-08-20 07:42:20|8982.5|8972.5|8981.5|8971.5|8984|8974|8981.5|8971.5|8
1629445350000|2021-08-20 07:42:30|8981.8|8971.8|8981.8|8971.8|8981.8|8971.8|8981.8|8971.8|1
1629445360000|2021-08-20 07:42:40|8982.3|8972.3|8985|8975|8985|8975|8982.3|8972.3|7
1629445370000|2021-08-20 07:42:50|8984.8|8974.8|8983.8|8973.8|8984.8|8974.8|8983.5|8973.5|4
1629445380000|2021-08-20 07:43:00|8984|8974|8984.3|8974.3|8984.5|8974.5|8984|8974|4
1629445390000|2021-08-20 07:43:10|8984|8974|8984|8974|8984|8974|8984|8974|1
1629445400000|2021-08-20 07:43:20|8983.3|8973.3|8982.5|8972.5|8983.3|8973.3|8982.5|8972.5|3
1629445410000|2021-08-20 07:43:30|8982.3|8972.3|8980|8970|8982.5|8972.5|8980|8970|7
1629445420000|2021-08-20 07:43:40|8980.5|8970.5|8980|8970|8980.5|8970.5|8980|8970|3
1629445430000|2021-08-20 07:43:50|8980.3|8970.3|8979.8|8969.8|8980.3|8970.3|8979.8|8969.8|4
1629445440000|2021-08-20 07:44:00|8979.3|8969.3|8979.8|8969.8|8979.8|8969.8|8978.8|8968.8|6
1629445450000|2021-08-20 07:44:10|8980|8970|8979.3|8969.3|8980.8|8970.8|8979.3|8969.3|7
1629445460000|2021-08-20 07:44:20|8978.8|8968.8|8978.3|8968.3|8978.8|8968.8|8978.3|8968.3|3
1629445480000|2021-08-20 07:44:40|8978.5|8968.5|8979.3|8969.3|8979.3|8969.3|8978.5|8968.5|4
1629445490000|2021-08-20 07:44:50|8979.8|8969.8|8981.5|8971.5|8981.8|8971.8|8979.8|8969.8|11
1629445500000|2021-08-20 07:45:00|8982|8972|8980.8|8970.8|8982|8972|8980.8|8970.8|6
1629445510000|2021-08-20 07:45:10|8980.5|8970.5|8980.3|8970.3|8980.5|8970.5|8978.3|8968.3|10
1629445520000|2021-08-20 07:45:20|8980|8970|8980|8970|8980|8970|8980|8970|1
1629445530000|2021-08-20 07:45:30|8980.3|8970.3|8980.3|8970.3|8980.3|8970.3|8980.3|8970.3|1
1629445540000|2021-08-20 07:45:40|8980|8970|8978|8968|8980|8970|8978|8968|6
1629445550000|2021-08-20 07:45:50|8979.3|8969.3|8979.3|8969.3|8979.3|8969.3|8978.5|8968.5|6
1629445560000|2021-08-20 07:46:00|8979.8|8969.8|8980.3|8970.3|8980.3|8970.3|8979.5|8969.5|9
1629445570000|2021-08-20 07:46:10|8980.8|8970.8|8980.3|8970.3|8980.8|8970.8|8979.8|8969.8|7
1629445580000|2021-08-20 07:46:20|8980|8970|8981.8|8971.8|8981.8|8971.8|8980|8970|6
1629445590000|2021-08-20 07:46:30|8982.3|8972.3|8981|8971|8982.8|8972.8|8981|8971|8
1629445600000|2021-08-20 07:46:40|8981.3|8971.3|8981.3|8971.3|8981.5|8971.5|8981|8971|5
1629445610000|2021-08-20 07:46:50|8981.5|8971.5|8979.3|8969.3|8982.5|8972.5|8979.3|8969.3|7
1629445620000|2021-08-20 07:47:00|8979|8969|8978|8968|8979.5|8969.5|8978|8968|7
1629445630000|2021-08-20 07:47:10|8977.5|8967.5|8971.8|8961.8|8977.5|8967.5|8971.8|8961.8|8
1629445640000|2021-08-20 07:47:20|8972|8962|8971.8|8961.8|8972|8962|8971|8961|9
1629445650000|2021-08-20 07:47:30|8971.5|8961.5|8973.3|8963.3|8974.3|8964.3|8971.5|8961.5|8
1629445660000|2021-08-20 07:47:40|8973|8963|8973.5|8963.5|8973.5|8963.5|8971.5|8961.5|9
1629445670000|2021-08-20 07:47:50|8973.3|8963.3|8971|8961|8973.3|8963.3|8970.3|8960.3|14
1629445680000|2021-08-20 07:48:00|8971.3|8961.3|8970.8|8960.8|8971.5|8961.5|8970.3|8960.3|7
1629445690000|2021-08-20 07:48:10|8971|8961|8972|8962|8972|8962|8971|8961|3
1629445700000|2021-08-20 07:48:20|8971.8|8961.8|8971.3|8961.3|8972|8962|8971|8961|8
1629445710000|2021-08-20 07:48:30|8971.5|8961.5|8968.5|8958.5|8972|8962|8968.5|8958.5|17
1629445720000|2021-08-20 07:48:40|8969|8959|8968|8958|8969|8959|8967.8|8957.8|3
1629445730000|2021-08-20 07:48:50|8967.8|8957.8|8965.5|8955.5|8967.8|8957.8|8965.5|8955.5|14
1629445740000|2021-08-20 07:49:00|8966|8956|8967.5|8957.5|8967.5|8957.5|8966|8956|10
1629445750000|2021-08-20 07:49:10|8967.3|8957.3|8966.8|8956.8|8967.3|8957.3|8966.8|8956.8|3
1629445760000|2021-08-20 07:49:20|8967.3|8957.3|8968.8|8958.8|8969.8|8959.8|8967.3|8957.3|6
1629445770000|2021-08-20 07:49:30|8968.5|8958.5|8968.8|8958.8|8968.8|8958.8|8968|8958|7
1629445790000|2021-08-20 07:49:50|8968.3|8958.3|8968.8|8958.8|8969|8959|8968.3|8958.3|4
1629445800000|2021-08-20 07:50:00|8969|8959|8968.5|8958.5|8969|8959|8968.5|8958.5|5
1629445820000|2021-08-20 07:50:20|8968.8|8958.8|8970.5|8960.5|8970.5|8960.5|8968.8|8958.8|4
1629445830000|2021-08-20 07:50:30|8970.3|8960.3|8970.3|8960.3|8970.3|8960.3|8970.3|8960.3|1
1629445840000|2021-08-20 07:50:40|8970.5|8960.5|8972.8|8962.8|8972.8|8962.8|8970.5|8960.5|7
1629445850000|2021-08-20 07:50:50|8974.3|8964.3|8975.8|8965.8|8976.3|8966.3|8974.3|8964.3|14
1629445860000|2021-08-20 07:51:00|8976|8966|8976.5|8966.5|8976.8|8966.8|8976|8966|6
1629445870000|2021-08-20 07:51:10|8976.3|8966.3|8977.8|8967.8|8977.8|8967.8|8975.8|8965.8|9
1629445880000|2021-08-20 07:51:20|8978.3|8968.3|8978.5|8968.5|8978.5|8968.5|8978|8968|3
1629445890000|2021-08-20 07:51:30|8978.8|8968.8|8981.3|8971.3|8981.5|8971.5|8978.8|8968.8|14
1629445900000|2021-08-20 07:51:40|8981|8971|8980|8970|8981|8971|8980|8970|4
1629445920000|2021-08-20 07:52:00|8979.8|8969.8|8979.3|8969.3|8979.8|8969.8|8979.3|8969.3|3
1629445930000|2021-08-20 07:52:10|8979|8969|8976.5|8966.5|8979|8969|8975.5|8965.5|12
1629445940000|2021-08-20 07:52:20|8976.3|8966.3|8978.3|8968.3|8978.8|8968.8|8975.8|8965.8|12
1629445950000|2021-08-20 07:52:30|8978.5|8968.5|8978.5|8968.5|8978.5|8968.5|8978.3|8968.3|3
1629445960000|2021-08-20 07:52:40|8978.8|8968.8|8979.8|8969.8|8979.8|8969.8|8978.8|8968.8|6
1629445970000|2021-08-20 07:52:50|8980|8970|8980.3|8970.3|8980.8|8970.8|8980|8970|4
1629445980000|2021-08-20 07:53:00|8980|8970|8978.5|8968.5|8980|8970|8978|8968|4
1629445990000|2021-08-20 07:53:10|8978.8|8968.8|8976|8966|8978.8|8968.8|8976|8966|8
1629446000000|2021-08-20 07:53:20|8976.3|8966.3|8975.3|8965.3|8976.3|8966.3|8974.5|8964.5|9
1629446010000|2021-08-20 07:53:30|8975.5|8965.5|8976|8966|8976|8966|8975.5|8965.5|3
1629446020000|2021-08-20 07:53:40|8975.8|8965.8|8975.5|8965.5|8975.8|8965.8|8975.5|8965.5|2
1629446030000|2021-08-20 07:53:50|8974.5|8964.5|8974.8|8964.8|8974.8|8964.8|8974.5|8964.5|2
1629446040000|2021-08-20 07:54:00|8974.5|8964.5|8976.3|8966.3|8976.3|8966.3|8974.5|8964.5|3
1629446050000|2021-08-20 07:54:10|8976|8966|8974.8|8964.8|8976.3|8966.3|8974|8964|8
1629446060000|2021-08-20 07:54:20|8975|8965|8977|8967|8977|8967|8975|8965|6
1629446070000|2021-08-20 07:54:30|8977.3|8967.3|8977.5|8967.5|8977.5|8967.5|8977|8967|3
1629446080000|2021-08-20 07:54:40|8978|8968|8977|8967|8978.5|8968.5|8977|8967|6
1629446090000|2021-08-20 07:54:50|8977.3|8967.3|8977.5|8967.5|8977.5|8967.5|8977.3|8967.3|2
1629446100000|2021-08-20 07:55:00|8977.3|8967.3|8976.8|8966.8|8977.5|8967.5|8976.8|8966.8|4
1629446110000|2021-08-20 07:55:10|8977|8967|8977|8967|8977|8967|8977|8967|1
1629446120000|2021-08-20 07:55:20|8977.3|8967.3|8978|8968|8978|8968|8977.3|8967.3|5
1629446130000|2021-08-20 07:55:30|8977.8|8967.8|8977.5|8967.5|8977.8|8967.8|8977.5|8967.5|2
1629446150000|2021-08-20 07:55:50|8977.8|8967.8|8977.5|8967.5|8978|8968|8977.5|8967.5|8
1629446160000|2021-08-20 07:56:00|8977.8|8967.8|8977.5|8967.5|8977.8|8967.8|8977.5|8967.5|2
1629446170000|2021-08-20 07:56:10|8977.8|8967.8|8977.5|8967.5|8978|8968|8977.5|8967.5|4
1629446180000|2021-08-20 07:56:20|8977.8|8967.8|8974.3|8964.3|8978|8968|8973.8|8963.8|8
1629446190000|2021-08-20 07:56:30|8974.5|8964.5|8972.5|8962.5|8974.5|8964.5|8972.5|8962.5|5
1629446200000|2021-08-20 07:56:40|8972.8|8962.8|8974.8|8964.8|8974.8|8964.8|8972.8|8962.8|6
1629446210000|2021-08-20 07:56:50|8974.5|8964.5|8974.5|8964.5|8974.5|8964.5|8974.5|8964.5|1
1629446220000|2021-08-20 07:57:00|8974.8|8964.8|8977.3|8967.3|8977.3|8967.3|8974.8|8964.8|7
1629446230000|2021-08-20 07:57:10|8980.5|8970.5|8980.5|8970.5|8980.5|8970.5|8980.5|8970.5|1
1629446240000|2021-08-20 07:57:20|8980.3|8970.3|8981.8|8971.8|8981.8|8971.8|8980.3|8970.3|4
1629446250000|2021-08-20 07:57:30|8982|8972|8982.5|8972.5|8983.5|8973.5|8982|8972|5
1629446260000|2021-08-20 07:57:40|8982.3|8972.3|8982.3|8972.3|8982.3|8972.3|8982.3|8972.3|1
1629446270000|2021-08-20 07:57:50|8981.8|8971.8|8983.5|8973.5|8983.5|8973.5|8980.5|8970.5|7
1629446280000|2021-08-20 07:58:00|8982.8|8972.8|8982.3|8972.3|8982.8|8972.8|8982.3|8972.3|2
1629446290000|2021-08-20 07:58:10|8982.5|8972.5|8982.8|8972.8|8982.8|8972.8|8982.5|8972.5|2
1629446300000|2021-08-20 07:58:20|8983|8973|8983|8973|8984.5|8974.5|8982.8|8972.8|7
1629446310000|2021-08-20 07:58:30|8982.8|8972.8|8982.8|8972.8|8982.8|8972.8|8982.8|8972.8|1
1629446330000|2021-08-20 07:58:50|8983|8973|8983|8973|8983.3|8973.3|8983|8973|3
1629446340000|2021-08-20 07:59:00|8983.3|8973.3|8982.5|8972.5|8983.3|8973.3|8981.3|8971.3|10
1629446350000|2021-08-20 07:59:10|8982|8972|8981.5|8971.5|8982.8|8972.8|8981.3|8971.3|8
1629446360000|2021-08-20 07:59:20|8981.8|8971.8|8981.3|8971.3|8982.3|8972.3|8981.3|8971.3|6
1629446380000|2021-08-20 07:59:40|8981|8971|8979.3|8969.3|8981|8971|8979.3|8969.3|5
1629446390000|2021-08-20 07:59:50|8979.5|8969.5|8979.3|8969.3|8981.3|8971.3|8979|8969|9
1629446400000|2021-08-20 08:00:00|8980.8|8970.8|8983.3|8973.3|8983.5|8973.5|8980.8|8970.8|11
1629446410000|2021-08-20 08:00:10|8983.5|8973.5|8984.5|8974.5|8986|8976|8982.8|8972.8|11
1629446420000|2021-08-20 08:00:20|8984.8|8974.8|8984.5|8974.5|8986.3|8976.3|8984|8974|18
1629446430000|2021-08-20 08:00:30|8984.8|8974.8|8985.3|8975.3|8986|8976|8984.8|8974.8|6
1629446440000|2021-08-20 08:00:40|8985.5|8975.5|8986|8976|8986|8976|8985.5|8975.5|7
1629446450000|2021-08-20 08:00:50|8985.8|8975.8|8986.8|8976.8|8987.3|8977.3|8985.5|8975.5|8
1629446460000|2021-08-20 08:01:00|8986.5|8976.5|8986.8|8976.8|8987|8977|8986.5|8976.5|8
1629446470000|2021-08-20 08:01:10|8987|8977|8986.8|8976.8|8987.3|8977.3|8986.5|8976.5|8
1629446480000|2021-08-20 08:01:20|8986.5|8976.5|8985.5|8975.5|8986.5|8976.5|8985.3|8975.3|10
1629446490000|2021-08-20 08:01:30|8986|8976|8987.8|8977.8|8987.8|8977.8|8986|8976|4
1629446500000|2021-08-20 08:01:40|8988|8978|8987|8977|8988.3|8978.3|8987|8977|8
1629446510000|2021-08-20 08:01:50|8987.3|8977.3|8986.5|8976.5|8987.3|8977.3|8986.5|8976.5|4
1629446530000|2021-08-20 08:02:10|8985.8|8975.8|8983.8|8973.8|8985.8|8975.8|8983.8|8973.8|3
1629446540000|2021-08-20 08:02:20|8983.3|8973.3|8983.3|8973.3|8984|8974|8983|8973|8
1629446550000|2021-08-20 08:02:30|8983|8973|8980.3|8970.3|8983.3|8973.3|8980.3|8970.3|10
1629446560000|2021-08-20 08:02:40|8980.8|8970.8|8979.8|8969.8|8980.8|8970.8|8979.8|8969.8|4
1629446570000|2021-08-20 08:02:50|8980|8970|8979.8|8969.8|8980.5|8970.5|8979.8|8969.8|4
1629446580000|2021-08-20 08:03:00|8979.5|8969.5|8978.3|8968.3|8979.5|8969.5|8978.3|8968.3|9
1629446590000|2021-08-20 08:03:10|8978.5|8968.5|8978.5|8968.5|8978.8|8968.8|8978.5|8968.5|5
1629446600000|2021-08-20 08:03:20|8978.8|8968.8|8983.5|8973.5|8983.5|8973.5|8978.8|8968.8|9
1629446610000|2021-08-20 08:03:30|8983.8|8973.8|8986.3|8976.3|8986.8|8976.8|8983.8|8973.8|8
1629446620000|2021-08-20 08:03:40|8986.5|8976.5|8986.8|8976.8|8987|8977|8986.3|8976.3|6
1629446630000|2021-08-20 08:03:50|8986.3|8976.3|8986.3|8976.3|8986.5|8976.5|8984.3|8974.3|6
1629446640000|2021-08-20 08:04:00|8986.5|8976.5|8986.5|8976.5|8986.5|8976.5|8986.3|8976.3|3
1629446650000|2021-08-20 08:04:10|8986.8|8976.8|8987.8|8977.8|8988|8978|8986.5|8976.5|7
1629446660000|2021-08-20 08:04:20|8987.5|8977.5|8989.5|8979.5|8989.8|8979.8|8987.5|8977.5|7
1629446670000|2021-08-20 08:04:30|8989.3|8979.3|8986.5|8976.5|8989.3|8979.3|8986.5|8976.5|4
1629446680000|2021-08-20 08:04:40|8986.8|8976.8|8982.3|8972.3|8986.8|8976.8|8982|8972|8
1629446690000|2021-08-20 08:04:50|8982|8972|8982.3|8972.3|8982.3|8972.3|8981.5|8971.5|9
1629446700000|2021-08-20 08:05:00|8982.5|8972.5|8982.8|8972.8|8982.8|8972.8|8982|8972|4
1629446710000|2021-08-20 08:05:10|8982.5|8972.5|8983.8|8973.8|8984.5|8974.5|8982.5|8972.5|9
1629446720000|2021-08-20 08:05:20|8983.3|8973.3|8986.8|8976.8|8987|8977|8983.3|8973.3|8
1629446730000|2021-08-20 08:05:30|8987|8977|8987.3|8977.3|8988|8978|8987|8977|7
1629446740000|2021-08-20 08:05:40|8987|8977|8987|8977|8987|8977|8987|8977|1
1629446750000|2021-08-20 08:05:50|8987.3|8977.3|8985.5|8975.5|8987.3|8977.3|8985.5|8975.5|3
1629446760000|2021-08-20 08:06:00|8985.3|8975.3|8982.3|8972.3|8985.5|8975.5|8982|8972|10
1629446770000|2021-08-20 08:06:10|8982|8972|8981.5|8971.5|8982.3|8972.3|8981.5|8971.5|5
1629446780000|2021-08-20 08:06:20|8981|8971|8979.5|8969.5|8981.5|8971.5|8979|8969|10
1629446790000|2021-08-20 08:06:30|8979.8|8969.8|8979.8|8969.8|8979.8|8969.8|8979.3|8969.3|7
1629446800000|2021-08-20 08:06:40|8980|8970|8982.5|8972.5|8983|8973|8980|8970|9
1629446810000|2021-08-20 08:06:50|8982.8|8972.8|8980|8970|8983.5|8973.5|8980|8970|9
1629446820000|2021-08-20 08:07:00|8980.3|8970.3|8981.8|8971.8|8981.8|8971.8|8979|8969|13
1629446830000|2021-08-20 08:07:10|8981.5|8971.5|8978|8968|8981.5|8971.5|8978|8968|8
1629446840000|2021-08-20 08:07:20|8978.3|8968.3|8977.5|8967.5|8979.5|8969.5|8977.5|8967.5|9
1629446850000|2021-08-20 08:07:30|8976.5|8966.5|8975|8965|8976.5|8966.5|8975|8965|2
1629446860000|2021-08-20 08:07:40|8974.3|8964.3|8974.8|8964.8|8974.8|8964.8|8973.8|8963.8|8
1629446870000|2021-08-20 08:07:50|8974.3|8964.3|8975|8965|8975.5|8965.5|8974.3|8964.3|7
1629446880000|2021-08-20 08:08:00|8975.3|8965.3|8975.3|8965.3|8975.5|8965.5|8975|8965|4
1629446890000|2021-08-20 08:08:10|8975|8965|8975.3|8965.3|8975.5|8965.5|8974.8|8964.8|8
1629446900000|2021-08-20 08:08:20|8975|8965|8974|8964|8975|8965|8973.5|8963.5|4
1629446910000|2021-08-20 08:08:30|8974.3|8964.3|8974.3|8964.3|8974.8|8964.8|8974.3|8964.3|3
1629446920000|2021-08-20 08:08:40|8974.8|8964.8|8974.8|8964.8|8974.8|8964.8|8974.8|8964.8|1
1629446930000|2021-08-20 08:08:50|8974.3|8964.3|8973.8|8963.8|8974.3|8964.3|8973.8|8963.8|3
1629446940000|2021-08-20 08:09:00|8973.5|8963.5|8973|8963|8973.5|8963.5|8973|8963|3
1629446950000|2021-08-20 08:09:10|8973.3|8963.3|8971.3|8961.3|8973.3|8963.3|8971.3|8961.3|3
1629446960000|2021-08-20 08:09:20|8971.5|8961.5|8972|8962|8972|8962|8971.3|8961.3|5
1629446970000|2021-08-20 08:09:30|8972.3|8962.3|8972.3|8962.3|8972.5|8962.5|8972.3|8962.3|3
1629446980000|2021-08-20 08:09:40|8972|8962|8973.5|8963.5|8973.8|8963.8|8971.5|8961.5|5
1629446990000|2021-08-20 08:09:50|8973.3|8963.3|8973|8963|8973.3|8963.3|8973|8963|2
1629447000000|2021-08-20 08:10:00|8972.5|8962.5|8971.5|8961.5|8972.5|8962.5|8971.5|8961.5|2
1629447010000|2021-08-20 08:10:10|8971.8|8961.8|8976.3|8966.3|8976.3|8966.3|8971.8|8961.8|9
1629447020000|2021-08-20 08:10:20|8976.5|8966.5|8976.8|8966.8|8976.8|8966.8|8976.5|8966.5|2
1629447030000|2021-08-20 08:10:30|8977.3|8967.3|8968.5|8958.5|8978.3|8968.3|8968.5|8958.5|9
1629447040000|2021-08-20 08:10:40|8969|8959|8968.5|8958.5|8969|8959|8968.5|8958.5|2
1629447050000|2021-08-20 08:10:50|8968.8|8958.8|8969.5|8959.5|8969.5|8959.5|8968.8|8958.8|4
1629447060000|2021-08-20 08:11:00|8968.8|8958.8|8970|8960|8970|8960|8968.8|8958.8|5
1629447070000|2021-08-20 08:11:10|8969.8|8959.8|8968.3|8958.3|8969.8|8959.8|8968.3|8958.3|4
1629447080000|2021-08-20 08:11:20|8968|8958|8968.5|8958.5|8968.5|8958.5|8967.8|8957.8|5
1629447090000|2021-08-20 08:11:30|8968.8|8958.8|8966.8|8956.8|8968.8|8958.8|8966.8|8956.8|5
1629447100000|2021-08-20 08:11:40|8967|8957|8966.8|8956.8|8967.3|8957.3|8966.8|8956.8|4
1629447110000|2021-08-20 08:11:50|8966.3|8956.3|8966.8|8956.8|8967.8|8957.8|8966.3|8956.3|7
1629447120000|2021-08-20 08:12:00|8966.3|8956.3|8965.3|8955.3|8966.5|8956.5|8965.3|8955.3|4
1629447130000|2021-08-20 08:12:10|8965.5|8955.5|8963.5|8953.5|8965.8|8955.8|8963.5|8953.5|3
1629447140000|2021-08-20 08:12:20|8963.8|8953.8|8963.3|8953.3|8963.8|8953.8|8962.8|8952.8|7
1629447150000|2021-08-20 08:12:30|8963.8|8953.8|8964|8954|8964.8|8954.8|8963.8|8953.8|9
1629447160000|2021-08-20 08:12:40|8964.3|8954.3|8965.3|8955.3|8965.3|8955.3|8964.3|8954.3|5
1629447170000|2021-08-20 08:12:50|8965.5|8955.5|8968.8|8958.8|8968.8|8958.8|8965.5|8955.5|10
1629447180000|2021-08-20 08:13:00|8967.8|8957.8|8967|8957|8967.8|8957.8|8967|8957|5
1629447190000|2021-08-20 08:13:10|8966.3|8956.3|8965.8|8955.8|8966.5|8956.5|8965.8|8955.8|4
1629447200000|2021-08-20 08:13:20|8965.5|8955.5|8965.5|8955.5|8966.3|8956.3|8965|8955|7
1629447210000|2021-08-20 08:13:30|8964.8|8954.8|8964.3|8954.3|8964.8|8954.8|8963.8|8953.8|4
1629447220000|2021-08-20 08:13:40|8964.8|8954.8|8963.5|8953.5|8964.8|8954.8|8963.5|8953.5|7
1629447230000|2021-08-20 08:13:50|8963.3|8953.3|8963.5|8953.5|8963.5|8953.5|8962.5|8952.5|5
1629447240000|2021-08-20 08:14:00|8963.8|8953.8|8963.3|8953.3|8963.8|8953.8|8963.3|8953.3|6
1629447250000|2021-08-20 08:14:10|8963|8953|8962.5|8952.5|8963|8953|8962.3|8952.3|3
1629447260000|2021-08-20 08:14:20|8962.3|8952.3|8962.5|8952.5|8962.5|8952.5|8962|8952|4
1629447270000|2021-08-20 08:14:30|8963|8953|8963.3|8953.3|8963.3|8953.3|8963|8953|2
1629447280000|2021-08-20 08:14:40|8964.3|8954.3|8965.5|8955.5|8966.3|8956.3|8964.3|8954.3|6
1629447290000|2021-08-20 08:14:50|8965.3|8955.3|8966|8956|8966.3|8956.3|8965|8955|6
1629447300000|2021-08-20 08:15:00|8966.3|8956.3|8968.8|8958.8|8969.5|8959.5|8966.3|8956.3|8
1629447310000|2021-08-20 08:15:10|8968|8958|8968|8958|8968|8958|8967.8|8957.8|3
1629447320000|2021-08-20 08:15:20|8968.3|8958.3|8968.8|8958.8|8969|8959|8968.3|8958.3|3
1629447330000|2021-08-20 08:15:30|8968.3|8958.3|8968.8|8958.8|8969.5|8959.5|8968.3|8958.3|7
1629447340000|2021-08-20 08:15:40|8969|8959|8969|8959|8969|8959|8969|8959|1
1629447350000|2021-08-20 08:15:50|8969.5|8959.5|8969|8959|8969.5|8959.5|8969|8959|4
1629447360000|2021-08-20 08:16:00|8969.5|8959.5|8969.5|8959.5|8969.5|8959.5|8969.5|8959.5|1
1629447370000|2021-08-20 08:16:10|8969.3|8959.3|8970.3|8960.3|8970.3|8960.3|8969.3|8959.3|4
1629447380000|2021-08-20 08:16:20|8970|8960|8968.3|8958.3|8970|8960|8967.8|8957.8|4
1629447390000|2021-08-20 08:16:30|8968|8958|8968.3|8958.3|8968.3|8958.3|8967|8957|5
1629447400000|2021-08-20 08:16:40|8967.5|8957.5|8966.8|8956.8|8967.5|8957.5|8966.3|8956.3|7
1629447410000|2021-08-20 08:16:50|8966.5|8956.5|8966.5|8956.5|8966.5|8956.5|8965.5|8955.5|7
1629447420000|2021-08-20 08:17:00|8965.8|8955.8|8964.8|8954.8|8966.5|8956.5|8964.5|8954.5|7
1629447430000|2021-08-20 08:17:10|8964.5|8954.5|8963.8|8953.8|8964.5|8954.5|8963.8|8953.8|3
1629447440000|2021-08-20 08:17:20|8964.3|8954.3|8963.8|8953.8|8964.5|8954.5|8963.3|8953.3|8
1629447450000|2021-08-20 08:17:30|8964|8954|8962.3|8952.3|8964.3|8954.3|8962.3|8952.3|11
1629447460000|2021-08-20 08:17:40|8962.8|8952.8|8962.3|8952.3|8963|8953|8962.3|8952.3|4
1629447470000|2021-08-20 08:17:50|8962|8952|8962.8|8952.8|8962.8|8952.8|8962|8952|5
1629447480000|2021-08-20 08:18:00|8963|8953|8962.3|8952.3|8963.8|8953.8|8962.3|8952.3|7
1629447500000|2021-08-20 08:18:20|8961.5|8951.5|8962.8|8952.8|8962.8|8952.8|8961|8951|5
1629447510000|2021-08-20 08:18:30|8963|8953|8962.8|8952.8|8963|8953|8962.5|8952.5|3
1629447520000|2021-08-20 08:18:40|8963|8953|8964|8954|8964|8954|8963|8953|4
1629447530000|2021-08-20 08:18:50|8964.3|8954.3|8964.5|8954.5|8964.8|8954.8|8964.3|8954.3|3
1629447540000|2021-08-20 08:19:00|8964.3|8954.3|8962.5|8952.5|8964.3|8954.3|8962.5|8952.5|3
1629447550000|2021-08-20 08:19:10|8962.8|8952.8|8963.8|8953.8|8963.8|8953.8|8962.8|8952.8|2
1629447560000|2021-08-20 08:19:20|8963.5|8953.5|8963.3|8953.3|8963.5|8953.5|8963.3|8953.3|2
1629447570000|2021-08-20 08:19:30|8962.8|8952.8|8963.3|8953.3|8963.3|8953.3|8962.5|8952.5|4
1629447580000|2021-08-20 08:19:40|8963|8953|8962.3|8952.3|8963|8953|8962.3|8952.3|3
1629447590000|2021-08-20 08:19:50|8961.8|8951.8|8961.8|8951.8|8961.8|8951.8|8961.8|8951.8|1
1629447600000|2021-08-20 08:20:00|8962|8952|8963.3|8953.3|8963.8|8953.8|8962|8952|5
1629447610000|2021-08-20 08:20:10|8963.8|8953.8|8963.5|8953.5|8963.8|8953.8|8963.5|8953.5|2
1629447620000|2021-08-20 08:20:20|8963.3|8953.3|8962.8|8952.8|8963.3|8953.3|8962.8|8952.8|6
1629447630000|2021-08-20 08:20:30|8962.3|8952.3|8959.8|8949.8|8962.3|8952.3|8959.8|8949.8|7
1629447640000|2021-08-20 08:20:40|8960|8950|8957.8|8947.8|8960.3|8950.3|8957.5|8947.5|12
1629447650000|2021-08-20 08:20:50|8957.5|8947.5|8955.8|8945.8|8957.5|8947.5|8955.8|8945.8|7
1629447660000|2021-08-20 08:21:00|8955.5|8945.5|8951.5|8941.5|8956.5|8946.5|8951|8941|9
1629447670000|2021-08-20 08:21:10|8951.3|8941.3|8953.3|8943.3|8954.3|8944.3|8950.5|8940.5|11
1629447680000|2021-08-20 08:21:20|8953.5|8943.5|8954.3|8944.3|8954.5|8944.5|8953.5|8943.5|3
1629447690000|2021-08-20 08:21:30|8954|8944|8951|8941|8954|8944|8951|8941|12
1629447710000|2021-08-20 08:21:50|8951.3|8941.3|8952.8|8942.8|8952.8|8942.8|8951.3|8941.3|4
1629447720000|2021-08-20 08:22:00|8953|8943|8953.8|8943.8|8954.3|8944.3|8953|8943|5
1629447730000|2021-08-20 08:22:10|8951.8|8941.8|8951.5|8941.5|8951.8|8941.8|8950|8940|12
1629447740000|2021-08-20 08:22:20|8952|8942|8951.5|8941.5|8952.3|8942.3|8951.5|8941.5|8
1629447750000|2021-08-20 08:22:30|8951.3|8941.3|8951.5|8941.5|8951.8|8941.8|8950|8940|7
1629447760000|2021-08-20 08:22:40|8951.8|8941.8|8952.3|8942.3|8952.3|8942.3|8951.8|8941.8|3
1629447770000|2021-08-20 08:22:50|8952|8942|8951.8|8941.8|8952.3|8942.3|8951.8|8941.8|8
1629447780000|2021-08-20 08:23:00|8952|8942|8952.8|8942.8|8952.8|8942.8|8952|8942|4
1629447790000|2021-08-20 08:23:10|8952.3|8942.3|8951.3|8941.3|8952.3|8942.3|8950.5|8940.5|5
1629447800000|2021-08-20 08:23:20|8951|8941|8950.5|8940.5|8951|8941|8950|8940|5
1629447810000|2021-08-20 08:23:30|8950.8|8940.8|8950.5|8940.5|8951.3|8941.3|8950.5|8940.5|6
1629447820000|2021-08-20 08:23:40|8950.8|8940.8|8951.5|8941.5|8951.5|8941.5|8950.5|8940.5|5
1629447830000|2021-08-20 08:23:50|8951.3|8941.3|8950.8|8940.8|8951.3|8941.3|8949.8|8939.8|7
1629447840000|2021-08-20 08:24:00|8950.5|8940.5|8950.3|8940.3|8951|8941|8949.8|8939.8|9
1629447850000|2021-08-20 08:24:10|8950|8940|8949.5|8939.5|8950|8940|8949.5|8939.5|3
1629447860000|2021-08-20 08:24:20|8949.8|8939.8|8951.5|8941.5|8951.5|8941.5|8949.8|8939.8|8
1629447870000|2021-08-20 08:24:30|8951|8941|8950.8|8940.8|8951.3|8941.3|8950.8|8940.8|3
1629447880000|2021-08-20 08:24:40|8951|8941|8949.8|8939.8|8951|8941|8949.8|8939.8|4
1629447890000|2021-08-20 08:24:50|8950|8940|8951.3|8941.3|8951.3|8941.3|8949.8|8939.8|7
1629447900000|2021-08-20 08:25:00|8951|8941|8949.8|8939.8|8951.5|8941.5|8949.5|8939.5|11
1629447910000|2021-08-20 08:25:10|8950|8940|8950|8940|8950|8940|8949.5|8939.5|4
1629447920000|2021-08-20 08:25:20|8949.5|8939.5|8950|8940|8950|8940|8949|8939|10
1629447930000|2021-08-20 08:25:30|8948.5|8938.5|8946.3|8936.3|8948.8|8938.8|8946.3|8936.3|8
1629447940000|2021-08-20 08:25:40|8946.8|8936.8|8944.8|8934.8|8946.8|8936.8|8943.4|8933.4|8
1629447950000|2021-08-20 08:25:50|8946|8936|8947.3|8937.3|8947.5|8937.5|8946|8936|9
1629447960000|2021-08-20 08:26:00|8947.5|8937.5|8948|8938|8948.3|8938.3|8946.8|8936.8|8
1629447970000|2021-08-20 08:26:10|8947.8|8937.8|8949.8|8939.8|8950|8940|8947.8|8937.8|10
1629447980000|2021-08-20 08:26:20|8949.5|8939.5|8948.8|8938.8|8950|8940|8948|8938|10
1629447990000|2021-08-20 08:26:30|8948.5|8938.5|8949.3|8939.3|8949.3|8939.3|8947.5|8937.5|6
1629448000000|2021-08-20 08:26:40|8949.5|8939.5|8948|8938|8949.5|8939.5|8947.3|8937.3|10
1629448010000|2021-08-20 08:26:50|8948.3|8938.3|8950.3|8940.3|8950.3|8940.3|8948.3|8938.3|3
1629448020000|2021-08-20 08:27:00|8950|8940|8948|8938|8950|8940|8947.8|8937.8|9
1629448030000|2021-08-20 08:27:10|8947.5|8937.5|8947.8|8937.8|8948|8938|8947.5|8937.5|4
1629448040000|2021-08-20 08:27:20|8948.3|8938.3|8950.8|8940.8|8950.8|8940.8|8948.3|8938.3|6
1629448050000|2021-08-20 08:27:30|8951|8941|8951|8941|8951|8941|8951|8941|1
1629448060000|2021-08-20 08:27:40|8950.8|8940.8|8950.5|8940.5|8950.8|8940.8|8950.5|8940.5|2
1629448070000|2021-08-20 08:27:50|8950.8|8940.8|8953.3|8943.3|8953.5|8943.5|8950.8|8940.8|6
1629448080000|2021-08-20 08:28:00|8953.5|8943.5|8953.5|8943.5|8954|8944|8953.3|8943.3|7
1629448090000|2021-08-20 08:28:10|8953.8|8943.8|8953.8|8943.8|8954.3|8944.3|8953.3|8943.3|8
1629448100000|2021-08-20 08:28:20|8953.5|8943.5|8956|8946|8956.3|8946.3|8953.5|8943.5|10
1629448110000|2021-08-20 08:28:30|8955.8|8945.8|8955.5|8945.5|8956.3|8946.3|8955.5|8945.5|6
1629448120000|2021-08-20 08:28:40|8955.8|8945.8|8953|8943|8956|8946|8953|8943|13
1629448130000|2021-08-20 08:28:50|8953.3|8943.3|8954.3|8944.3|8954.8|8944.8|8953.3|8943.3|10
1629448140000|2021-08-20 08:29:00|8954.5|8944.5|8952.3|8942.3|8954.8|8944.8|8952.3|8942.3|11
1629448150000|2021-08-20 08:29:10|8952.5|8942.5|8953|8943|8953.3|8943.3|8952.5|8942.5|4
1629448160000|2021-08-20 08:29:20|8953.3|8943.3|8953.3|8943.3|8953.8|8943.8|8953.3|8943.3|6
1629448170000|2021-08-20 08:29:30|8953.5|8943.5|8953.5|8943.5|8953.8|8943.8|8953.3|8943.3|7
1629448180000|2021-08-20 08:29:40|8953.3|8943.3|8953.3|8943.3|8953.3|8943.3|8953.3|8943.3|1
1629448190000|2021-08-20 08:29:50|8953.5|8943.5|8952.5|8942.5|8953.8|8943.8|8952.5|8942.5|9
1629448200000|2021-08-20 08:30:00|8952.8|8942.8|8950.5|8940.5|8953.3|8943.3|8950.5|8940.5|7
1629448210000|2021-08-20 08:30:10|8950.3|8940.3|8950.3|8940.3|8950.3|8940.3|8949|8939|10
1629448220000|2021-08-20 08:30:20|8950.8|8940.8|8949.5|8939.5|8950.8|8940.8|8949.3|8939.3|7
1629448230000|2021-08-20 08:30:30|8950.5|8940.5|8950.3|8940.3|8950.5|8940.5|8949.5|8939.5|10
1629448240000|2021-08-20 08:30:40|8950.5|8940.5|8950.5|8940.5|8950.5|8940.5|8950.3|8940.3|5
1629448250000|2021-08-20 08:30:50|8950.8|8940.8|8950.3|8940.3|8951|8941|8950.3|8940.3|6
1629448260000|2021-08-20 08:31:00|8950|8940|8948.8|8938.8|8950|8940|8948.8|8938.8|4
1629448270000|2021-08-20 08:31:10|8949|8939|8948.5|8938.5|8949.3|8939.3|8948.5|8938.5|4
1629448280000|2021-08-20 08:31:20|8948.3|8938.3|8945.5|8935.5|8948.3|8938.3|8945.5|8935.5|4
1629448290000|2021-08-20 08:31:30|8945.6|8935.6|8944.3|8934.3|8945.6|8935.6|8944.3|8934.3|5
1629448300000|2021-08-20 08:31:40|8943.8|8933.8|8944.8|8934.8|8945|8935|8943.8|8933.8|5
1629448310000|2021-08-20 08:31:50|8943.8|8933.8|8942.3|8932.3|8944|8934|8942.3|8932.3|10
1629448320000|2021-08-20 08:32:00|8942.5|8932.5|8943.3|8933.3|8943.5|8933.5|8942.3|8932.3|8
1629448330000|2021-08-20 08:32:10|8942.8|8932.8|8939|8929|8942.8|8932.8|8938|8928|9
1629448340000|2021-08-20 08:32:20|8938.5|8928.5|8935.3|8925.3|8938.5|8928.5|8933.5|8923.5|9
1629448350000|2021-08-20 08:32:30|8935|8925|8935.5|8925.5|8935.8|8925.8|8935|8925|5
1629448360000|2021-08-20 08:32:40|8934.8|8924.8|8934.8|8924.8|8934.8|8924.8|8934.5|8924.5|3
1629448370000|2021-08-20 08:32:50|8935.3|8925.3|8936|8926|8936|8926|8935|8925|7
1629448380000|2021-08-20 08:33:00|8936.3|8926.3|8935|8925|8936.3|8926.3|8935|8925|3
1629448390000|2021-08-20 08:33:10|8935.3|8925.3|8934|8924|8935.3|8925.3|8933.5|8923.5|9
1629448400000|2021-08-20 08:33:20|8933.8|8923.8|8934.3|8924.3|8935.5|8925.5|8932.8|8922.8|7
1629448410000|2021-08-20 08:33:30|8934|8924|8934.8|8924.8|8934.8|8924.8|8933.8|8923.8|6
1629448420000|2021-08-20 08:33:40|8934.5|8924.5|8933.8|8923.8|8934.5|8924.5|8933.3|8923.3|7
1629448430000|2021-08-20 08:33:50|8933.5|8923.5|8932.5|8922.5|8933.8|8923.8|8931.8|8921.8|8
1629448440000|2021-08-20 08:34:00|8932.8|8922.8|8930.8|8920.8|8932.8|8922.8|8930.5|8920.5|6
1629448450000|2021-08-20 08:34:10|8931.3|8921.3|8932.5|8922.5|8932.8|8922.8|8931.3|8921.3|7
1629448460000|2021-08-20 08:34:20|8932.3|8922.3|8931.5|8921.5|8932.3|8922.3|8931.5|8921.5|6
1629448470000|2021-08-20 08:34:30|8931.3|8921.3|8933.9|8923.9|8933.9|8923.9|8931|8921|10
1629448480000|2021-08-20 08:34:40|8934.1|8924.1|8934.8|8924.8|8934.8|8924.8|8934.1|8924.1|3
1629448490000|2021-08-20 08:34:50|8934.5|8924.5|8934.3|8924.3|8934.5|8924.5|8934.3|8924.3|2
1629448500000|2021-08-20 08:35:00|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|1
1629448510000|2021-08-20 08:35:10|8934.8|8924.8|8937.8|8927.8|8937.8|8927.8|8934.8|8924.8|4
1629448520000|2021-08-20 08:35:20|8938|8928|8937.8|8927.8|8938|8928|8937.8|8927.8|2
1629448530000|2021-08-20 08:35:30|8937.5|8927.5|8937|8927|8937.5|8927.5|8935.3|8925.3|8
1629448540000|2021-08-20 08:35:40|8937.3|8927.3|8935|8925|8937.3|8927.3|8935|8925|4
1629448550000|2021-08-20 08:35:50|8935.3|8925.3|8931.5|8921.5|8935.3|8925.3|8931.3|8921.3|9
1629448560000|2021-08-20 08:36:00|8931.8|8921.8|8934.5|8924.5|8934.8|8924.8|8930.5|8920.5|11
1629448570000|2021-08-20 08:36:10|8934.3|8924.3|8934|8924|8934.3|8924.3|8934|8924|2
1629448580000|2021-08-20 08:36:20|8934.3|8924.3|8934.5|8924.5|8934.5|8924.5|8934|8924|4
1629448590000|2021-08-20 08:36:30|8934.3|8924.3|8934.5|8924.5|8934.5|8924.5|8934.3|8924.3|2
1629448600000|2021-08-20 08:36:40|8934.3|8924.3|8935.3|8925.3|8935.3|8925.3|8934|8924|8
1629448610000|2021-08-20 08:36:50|8935|8925|8933.3|8923.3|8935|8925|8933|8923|6
1629448620000|2021-08-20 08:37:00|8933|8923|8934.3|8924.3|8934.3|8924.3|8933|8923|3
1629448630000|2021-08-20 08:37:10|8934|8924|8934.3|8924.3|8934.3|8924.3|8934|8924|2
1629448640000|2021-08-20 08:37:20|8934|8924|8934.3|8924.3|8934.3|8924.3|8933.5|8923.5|12
1629448660000|2021-08-20 08:37:40|8934|8924|8934|8924|8934|8924|8934|8924|1
1629448670000|2021-08-20 08:37:50|8934.3|8924.3|8937.8|8927.8|8938|8928|8934.3|8924.3|5
1629448680000|2021-08-20 08:38:00|8938.5|8928.5|8938.8|8928.8|8939|8929|8937.8|8927.8|7
1629448690000|2021-08-20 08:38:10|8937.8|8927.8|8937.8|8927.8|8937.8|8927.8|8936.3|8926.3|8
1629448700000|2021-08-20 08:38:20|8937.5|8927.5|8937.8|8927.8|8937.8|8927.8|8936.3|8926.3|4
1629448710000|2021-08-20 08:38:30|8938|8928|8937.8|8927.8|8938.3|8928.3|8937.8|8927.8|4
1629448720000|2021-08-20 08:38:40|8938|8928|8939|8929|8939|8929|8938|8928|10
1629448730000|2021-08-20 08:38:50|8939.3|8929.3|8939.5|8929.5|8939.5|8929.5|8938.5|8928.5|7
1629448740000|2021-08-20 08:39:00|8939.3|8929.3|8938.8|8928.8|8939.3|8929.3|8938.3|8928.3|6
1629448750000|2021-08-20 08:39:10|8938.5|8928.5|8938.8|8928.8|8939|8929|8938.5|8928.5|5
1629448760000|2021-08-20 08:39:20|8937.8|8927.8|8939|8929|8939.3|8929.3|8937.8|8927.8|8
1629448770000|2021-08-20 08:39:30|8938.8|8928.8|8938.3|8928.3|8938.8|8928.8|8938|8928|4
1629448780000|2021-08-20 08:39:40|8938|8928|8938|8928|8938|8928|8937.8|8927.8|3
1629448800000|2021-08-20 08:40:00|8937.8|8927.8|8937.8|8927.8|8937.8|8927.8|8937.8|8927.8|1
1629448820000|2021-08-20 08:40:20|8938|8928|8938|8928|8938|8928|8938|8928|1
1629448830000|2021-08-20 08:40:30|8938.3|8928.3|8938.3|8928.3|8938.3|8928.3|8938.3|8928.3|1
1629448840000|2021-08-20 08:40:40|8938|8928|8937.5|8927.5|8938|8928|8937.5|8927.5|2
1629448850000|2021-08-20 08:40:50|8936.8|8926.8|8937|8927|8937|8927|8936.8|8926.8|2
1629448860000|2021-08-20 08:41:00|8937.3|8927.3|8937.5|8927.5|8937.5|8927.5|8936.8|8926.8|8
1629448870000|2021-08-20 08:41:10|8937.3|8927.3|8937.3|8927.3|8937.3|8927.3|8937.3|8927.3|1
1629448880000|2021-08-20 08:41:20|8937|8927|8939|8929|8939|8929|8937|8927|3
1629448890000|2021-08-20 08:41:30|8938.8|8928.8|8938.5|8928.5|8939|8929|8938.3|8928.3|5
1629448900000|2021-08-20 08:41:40|8938.8|8928.8|8938.8|8928.8|8938.8|8928.8|8938.8|8928.8|1
1629448910000|2021-08-20 08:41:50|8939|8929|8941.3|8931.3|8941.3|8931.3|8939|8929|4
1629448920000|2021-08-20 08:42:00|8941.5|8931.5|8943.8|8933.8|8944.3|8934.3|8941.5|8931.5|8
1629448930000|2021-08-20 08:42:10|8944|8934|8943.8|8933.8|8944.5|8934.5|8943.8|8933.8|8
1629448940000|2021-08-20 08:42:20|8943.5|8933.5|8948.5|8938.5|8948.5|8938.5|8943.5|8933.5|10
1629448950000|2021-08-20 08:42:30|8948.3|8938.3|8951.8|8941.8|8952|8942|8948.3|8938.3|15
1629448960000|2021-08-20 08:42:40|8951.3|8941.3|8951.5|8941.5|8951.5|8941.5|8950.3|8940.3|12
1629448970000|2021-08-20 08:42:50|8951.3|8941.3|8950.5|8940.5|8951.3|8941.3|8950.3|8940.3|6
1629448980000|2021-08-20 08:43:00|8950.8|8940.8|8954.3|8944.3|8954.3|8944.3|8950.8|8940.8|10
1629448990000|2021-08-20 08:43:10|8954|8944|8954.8|8944.8|8955|8945|8954|8944|5
1629449000000|2021-08-20 08:43:20|8954.5|8944.5|8954.5|8944.5|8955|8945|8954.3|8944.3|7
1629449010000|2021-08-20 08:43:30|8954.8|8944.8|8955.5|8945.5|8957.5|8947.5|8954.8|8944.8|13
1629449020000|2021-08-20 08:43:40|8955.8|8945.8|8955.5|8945.5|8956|8946|8954.5|8944.5|10
1629449030000|2021-08-20 08:43:50|8955|8945|8955|8945|8955.3|8945.3|8954.3|8944.3|9
1629449040000|2021-08-20 08:44:00|8954.8|8944.8|8954.8|8944.8|8954.8|8944.8|8954|8944|4
1629449050000|2021-08-20 08:44:10|8955|8945|8954|8944|8955|8945|8954|8944|5
1629449060000|2021-08-20 08:44:20|8953.8|8943.8|8951.5|8941.5|8953.8|8943.8|8951.5|8941.5|8
1629449070000|2021-08-20 08:44:30|8951.3|8941.3|8951.3|8941.3|8951.8|8941.8|8950.8|8940.8|6
1629449080000|2021-08-20 08:44:40|8951.5|8941.5|8948.5|8938.5|8951.8|8941.8|8948.3|8938.3|17
1629449090000|2021-08-20 08:44:50|8948.8|8938.8|8947|8937|8948.8|8938.8|8947|8937|5
1629449100000|2021-08-20 08:45:00|8946.8|8936.8|8946.3|8936.3|8947|8937|8946|8936|10
1629449110000|2021-08-20 08:45:10|8946|8936|8946|8936|8946|8936|8944.3|8934.3|12
1629449120000|2021-08-20 08:45:20|8945.8|8935.8|8946|8936|8946|8936|8945.3|8935.3|8
1629449130000|2021-08-20 08:45:30|8945.8|8935.8|8945.8|8935.8|8945.8|8935.8|8945.5|8935.5|3
1629449140000|2021-08-20 08:45:40|8946|8936|8946.5|8936.5|8947|8937|8946|8936|8
1629449150000|2021-08-20 08:45:50|8946.3|8936.3|8945.3|8935.3|8946.5|8936.5|8945.3|8935.3|7
1629449160000|2021-08-20 08:46:00|8945.8|8935.8|8946.3|8936.3|8947|8937|8945.3|8935.3|8
1629449170000|2021-08-20 08:46:10|8946.5|8936.5|8944.3|8934.3|8946.5|8936.5|8943.3|8933.3|9
1629449180000|2021-08-20 08:46:20|8944.5|8934.5|8944|8934|8944.5|8934.5|8944|8934|2
1629449200000|2021-08-20 08:46:40|8943.8|8933.8|8944.3|8934.3|8944.3|8934.3|8943.3|8933.3|4
1629449210000|2021-08-20 08:46:50|8945|8935|8946|8936|8946.5|8936.5|8945|8935|9
1629449220000|2021-08-20 08:47:00|8945.5|8935.5|8946.3|8936.3|8947.5|8937.5|8945.3|8935.3|14
1629449230000|2021-08-20 08:47:10|8946|8936|8947.5|8937.5|8947.5|8937.5|8946|8936|5
1629449240000|2021-08-20 08:47:20|8947.3|8937.3|8953|8943|8953.3|8943.3|8947.3|8937.3|8
1629449250000|2021-08-20 08:47:30|8953.3|8943.3|8952.5|8942.5|8953.5|8943.5|8952.5|8942.5|7
1629449260000|2021-08-20 08:47:40|8952.8|8942.8|8950.8|8940.8|8952.8|8942.8|8950.8|8940.8|8
1629449270000|2021-08-20 08:47:50|8950.3|8940.3|8951.5|8941.5|8951.5|8941.5|8950.3|8940.3|4
1629449280000|2021-08-20 08:48:00|8951.8|8941.8|8949.8|8939.8|8951.8|8941.8|8949.8|8939.8|7
1629449290000|2021-08-20 08:48:10|8950|8940|8949.8|8939.8|8951|8941|8949.8|8939.8|12
1629449300000|2021-08-20 08:48:20|8949.5|8939.5|8949.5|8939.5|8949.5|8939.5|8947.8|8937.8|8
1629449310000|2021-08-20 08:48:30|8950|8940|8952.8|8942.8|8952.8|8942.8|8950|8940|6
1629449320000|2021-08-20 08:48:40|8952|8942|8952.5|8942.5|8953|8943|8952|8942|6
1629449330000|2021-08-20 08:48:50|8952.8|8942.8|8952.8|8942.8|8953|8943|8952.8|8942.8|3
1629449340000|2021-08-20 08:49:00|8951.5|8941.5|8949.3|8939.3|8951.5|8941.5|8949.3|8939.3|10
1629449350000|2021-08-20 08:49:10|8949|8939|8950.8|8940.8|8950.8|8940.8|8949|8939|5
1629449360000|2021-08-20 08:49:20|8951|8941|8951|8941|8951|8941|8950.5|8940.5|5
1629449370000|2021-08-20 08:49:30|8951.3|8941.3|8951.5|8941.5|8951.8|8941.8|8950.8|8940.8|6
1629449380000|2021-08-20 08:49:40|8952.5|8942.5|8952.5|8942.5|8953.3|8943.3|8952.5|8942.5|4
1629449390000|2021-08-20 08:49:50|8952.3|8942.3|8951|8941|8952.8|8942.8|8950.5|8940.5|10
1629449400000|2021-08-20 08:50:00|8951.5|8941.5|8952.8|8942.8|8953|8943|8951.5|8941.5|7
1629449410000|2021-08-20 08:50:10|8953|8943|8952.3|8942.3|8953|8943|8952.3|8942.3|5
1629449420000|2021-08-20 08:50:20|8952|8942|8950.3|8940.3|8952|8942|8950.3|8940.3|5
1629449430000|2021-08-20 08:50:30|8949.8|8939.8|8948.5|8938.5|8949.8|8939.8|8948.5|8938.5|8
1629449440000|2021-08-20 08:50:40|8948.8|8938.8|8949|8939|8949.5|8939.5|8948.8|8938.8|6
1629449450000|2021-08-20 08:50:50|8949.3|8939.3|8949.5|8939.5|8949.8|8939.8|8949.3|8939.3|4
1629449460000|2021-08-20 08:51:00|8949.8|8939.8|8949.5|8939.5|8950|8940|8949.3|8939.3|6
1629449470000|2021-08-20 08:51:10|8949.8|8939.8|8949.3|8939.3|8949.8|8939.8|8949.3|8939.3|4
1629449480000|2021-08-20 08:51:20|8949|8939|8949.3|8939.3|8949.3|8939.3|8949|8939|4
1629449490000|2021-08-20 08:51:30|8949.5|8939.5|8949|8939|8949.5|8939.5|8949|8939|3
1629449500000|2021-08-20 08:51:40|8949.5|8939.5|8951|8941|8951.5|8941.5|8949.5|8939.5|5
1629449510000|2021-08-20 08:51:50|8950.8|8940.8|8946.3|8936.3|8950.8|8940.8|8946.3|8936.3|12
1629449520000|2021-08-20 08:52:00|8946.5|8936.5|8947|8937|8947|8937|8946.5|8936.5|3
1629449530000|2021-08-20 08:52:10|8946.8|8936.8|8944|8934|8946.8|8936.8|8944|8934|11
1629449540000|2021-08-20 08:52:20|8943|8933|8943.5|8933.5|8943.5|8933.5|8942.8|8932.8|8
1629449550000|2021-08-20 08:52:30|8943.3|8933.3|8942.5|8932.5|8943.3|8933.3|8942.3|8932.3|4
1629449560000|2021-08-20 08:52:40|8942.8|8932.8|8942.8|8932.8|8943|8933|8942.8|8932.8|3
1629449570000|2021-08-20 08:52:50|8941.8|8931.8|8941.3|8931.3|8941.8|8931.8|8941|8931|3
1629449590000|2021-08-20 08:53:10|8941.5|8931.5|8944.5|8934.5|8944.8|8934.8|8941.5|8931.5|4
1629449600000|2021-08-20 08:53:20|8944.8|8934.8|8945|8935|8945.3|8935.3|8944.3|8934.3|11
1629449610000|2021-08-20 08:53:30|8945.3|8935.3|8946.5|8936.5|8946.5|8936.5|8945.3|8935.3|9
1629449620000|2021-08-20 08:53:40|8946.3|8936.3|8945.3|8935.3|8946.3|8936.3|8945.3|8935.3|2
1629449630000|2021-08-20 08:53:50|8945.5|8935.5|8948|8938|8948|8938|8945.5|8935.5|7
1629449640000|2021-08-20 08:54:00|8948.3|8938.3|8950|8940|8950.3|8940.3|8948.3|8938.3|10
1629449650000|2021-08-20 08:54:10|8949.5|8939.5|8947.3|8937.3|8950|8940|8947.3|8937.3|6
1629449660000|2021-08-20 08:54:20|8947.5|8937.5|8949.3|8939.3|8949.5|8939.5|8947.5|8937.5|5
1629449670000|2021-08-20 08:54:30|8949.5|8939.5|8949.5|8939.5|8949.8|8939.8|8949.3|8939.3|4
1629449680000|2021-08-20 08:54:40|8950|8940|8947|8937|8950.3|8940.3|8946.8|8936.8|11
1629449690000|2021-08-20 08:54:50|8946.8|8936.8|8947.5|8937.5|8947.5|8937.5|8946|8936|11
1629449700000|2021-08-20 08:55:00|8948|8938|8947.8|8937.8|8948.8|8938.8|8947.8|8937.8|6
1629449710000|2021-08-20 08:55:10|8947.5|8937.5|8947|8937|8947.5|8937.5|8946.8|8936.8|3
1629449720000|2021-08-20 08:55:20|8946.8|8936.8|8947.5|8937.5|8948|8938|8946.8|8936.8|6
1629449730000|2021-08-20 08:55:30|8947.8|8937.8|8948|8938|8949.8|8939.8|8947.8|8937.8|5
1629449740000|2021-08-20 08:55:40|8948.3|8938.3|8948|8938|8948.3|8938.3|8948|8938|2
1629449760000|2021-08-20 08:56:00|8948.3|8938.3|8948|8938|8948.3|8938.3|8948|8938|2
1629449780000|2021-08-20 08:56:20|8948.3|8938.3|8948|8938|8948.5|8938.5|8948|8938|3
1629449790000|2021-08-20 08:56:30|8948.3|8938.3|8952.5|8942.5|8952.8|8942.8|8948.3|8938.3|7
1629449800000|2021-08-20 08:56:40|8952.3|8942.3|8949|8939|8952.3|8942.3|8949|8939|6
1629449820000|2021-08-20 08:57:00|8949.3|8939.3|8952|8942|8952.3|8942.3|8949.3|8939.3|7
1629449830000|2021-08-20 08:57:10|8952.3|8942.3|8953.3|8943.3|8953.3|8943.3|8952.3|8942.3|2
1629449840000|2021-08-20 08:57:20|8953.8|8943.8|8954.8|8944.8|8955|8945|8953.5|8943.5|7
1629449850000|2021-08-20 08:57:30|8955|8945|8955.5|8945.5|8955.5|8945.5|8955|8945|7
1629449860000|2021-08-20 08:57:40|8955.8|8945.8|8955.5|8945.5|8956|8946|8955.3|8945.3|4
1629449870000|2021-08-20 08:57:50|8956|8946|8955.8|8945.8|8957|8947|8955.8|8945.8|4
1629449880000|2021-08-20 08:58:00|8955.5|8945.5|8955.8|8945.8|8955.8|8945.8|8954.8|8944.8|4
1629449890000|2021-08-20 08:58:10|8955.5|8945.5|8957.3|8947.3|8957.3|8947.3|8955.5|8945.5|4
1629449900000|2021-08-20 08:58:20|8957.1|8947.1|8957.4|8947.4|8957.4|8947.4|8957.1|8947.1|2
1629449910000|2021-08-20 08:58:30|8957.5|8947.5|8957.3|8947.3|8957.5|8947.5|8956.8|8946.8|6
1629449920000|2021-08-20 08:58:40|8957.5|8947.5|8959|8949|8959|8949|8957.3|8947.3|6
1629449930000|2021-08-20 08:58:50|8958.3|8948.3|8957.8|8947.8|8958.3|8948.3|8957.8|8947.8|3
1629449950000|2021-08-20 08:59:10|8958|8948|8957.8|8947.8|8958.3|8948.3|8957.8|8947.8|4
1629449960000|2021-08-20 08:59:20|8958|8948|8958.8|8948.8|8958.8|8948.8|8958|8948|2
1629449970000|2021-08-20 08:59:30|8958.5|8948.5|8958.3|8948.3|8959|8949|8958|8948|8
1629449980000|2021-08-20 08:59:40|8958|8948|8958|8948|8958|8948|8958|8948|1
1629449990000|2021-08-20 08:59:50|8957.8|8947.8|8957.8|8947.8|8959.3|8949.3|8957.8|8947.8|5
1629450020000|2021-08-20 09:00:20|8958|8948|8957.8|8947.8|8958|8948|8957.8|8947.8|2
1629450030000|2021-08-20 09:00:30|8957.5|8947.5|8956|8946|8957.5|8947.5|8956|8946|2
1629450040000|2021-08-20 09:00:40|8955.8|8945.8|8954.8|8944.8|8955.8|8945.8|8954.8|8944.8|3
1629450050000|2021-08-20 09:00:50|8955|8945|8958.5|8948.5|8958.5|8948.5|8955|8945|11
1629450060000|2021-08-20 09:01:00|8958.3|8948.3|8955.8|8945.8|8958.3|8948.3|8955.8|8945.8|7
1629450070000|2021-08-20 09:01:10|8956|8946|8955.8|8945.8|8956.3|8946.3|8955.8|8945.8|4
1629450080000|2021-08-20 09:01:20|8956|8946|8955.5|8945.5|8956|8946|8955.5|8945.5|3
1629450090000|2021-08-20 09:01:30|8955.8|8945.8|8955.8|8945.8|8956|8946|8955.8|8945.8|3
1629450100000|2021-08-20 09:01:40|8955.5|8945.5|8956.3|8946.3|8956.3|8946.3|8955.5|8945.5|7
1629450110000|2021-08-20 09:01:50|8956|8946|8955.8|8945.8|8956|8946|8955.8|8945.8|2
1629450130000|2021-08-20 09:02:10|8955.5|8945.5|8950.3|8940.3|8955.5|8945.5|8950.3|8940.3|7
1629450140000|2021-08-20 09:02:20|8950.5|8940.5|8951.5|8941.5|8952|8942|8950.5|8940.5|8
1629450150000|2021-08-20 09:02:30|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|1
1629450160000|2021-08-20 09:02:40|8951.5|8941.5|8949.3|8939.3|8951.5|8941.5|8949.3|8939.3|6
1629450170000|2021-08-20 09:02:50|8949|8939|8948.8|8938.8|8949|8939|8948.8|8938.8|2
1629450180000|2021-08-20 09:03:00|8949.3|8939.3|8948.8|8938.8|8949.5|8939.5|8948.8|8938.8|7
1629450200000|2021-08-20 09:03:20|8949|8939|8949.8|8939.8|8949.8|8939.8|8949|8939|3
1629450220000|2021-08-20 09:03:40|8950.3|8940.3|8951.5|8941.5|8951.8|8941.8|8950.3|8940.3|5
1629450230000|2021-08-20 09:03:50|8951.3|8941.3|8951.5|8941.5|8951.5|8941.5|8951.3|8941.3|2
1629450240000|2021-08-20 09:04:00|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|1
1629450260000|2021-08-20 09:04:20|8952.3|8942.3|8953.8|8943.8|8954|8944|8952.3|8942.3|5
1629450270000|2021-08-20 09:04:30|8954|8944|8954.5|8944.5|8954.5|8944.5|8954|8944|3
1629450280000|2021-08-20 09:04:40|8954.8|8944.8|8958|8948|8958|8948|8954.8|8944.8|6
1629450290000|2021-08-20 09:04:50|8958.3|8948.3|8957.5|8947.5|8958.3|8948.3|8957.5|8947.5|3
1629450310000|2021-08-20 09:05:10|8957.8|8947.8|8958.5|8948.5|8958.5|8948.5|8957.8|8947.8|4
1629450320000|2021-08-20 09:05:20|8958.3|8948.3|8958|8948|8958.3|8948.3|8958|8948|2
1629450330000|2021-08-20 09:05:30|8958.3|8948.3|8959.3|8949.3|8959.3|8949.3|8958.3|8948.3|2
1629450340000|2021-08-20 09:05:40|8959.5|8949.5|8958.5|8948.5|8960|8950|8958.5|8948.5|6
1629450350000|2021-08-20 09:05:50|8958.8|8948.8|8959|8949|8960|8950|8958.8|8948.8|4
1629450360000|2021-08-20 09:06:00|8958.5|8948.5|8959.5|8949.5|8959.5|8949.5|8958.5|8948.5|5
1629450370000|2021-08-20 09:06:10|8960|8950|8957.3|8947.3|8960|8950|8957.3|8947.3|4
1629450380000|2021-08-20 09:06:20|8957.5|8947.5|8960|8950|8960.3|8950.3|8957.5|8947.5|4
1629450390000|2021-08-20 09:06:30|8960.3|8950.3|8960.3|8950.3|8960.5|8950.5|8960.3|8950.3|5
1629450400000|2021-08-20 09:06:40|8960|8950|8959.5|8949.5|8960|8950|8958.8|8948.8|7
1629450410000|2021-08-20 09:06:50|8959.3|8949.3|8958.8|8948.8|8959.3|8949.3|8958.8|8948.8|2
1629450440000|2021-08-20 09:07:20|8959|8949|8958|8948|8959.5|8949.5|8958|8948|9
1629450450000|2021-08-20 09:07:30|8958.3|8948.3|8957.8|8947.8|8958.3|8948.3|8957.8|8947.8|3
1629450460000|2021-08-20 09:07:40|8957.5|8947.5|8956.3|8946.3|8957.5|8947.5|8956.3|8946.3|6
1629450470000|2021-08-20 09:07:50|8956|8946|8955.5|8945.5|8956|8946|8955.5|8945.5|4
1629450480000|2021-08-20 09:08:00|8955.8|8945.8|8956|8946|8956|8946|8955.3|8945.3|6
1629450490000|2021-08-20 09:08:10|8955.8|8945.8|8956|8946|8956|8946|8955.8|8945.8|2
1629450500000|2021-08-20 09:08:20|8956.3|8946.3|8955.8|8945.8|8956.3|8946.3|8955.8|8945.8|3
1629450520000|2021-08-20 09:08:40|8955.5|8945.5|8954|8944|8955.5|8945.5|8954|8944|5
1629450530000|2021-08-20 09:08:50|8954.5|8944.5|8955|8945|8955|8945|8954.5|8944.5|2
1629450560000|2021-08-20 09:09:20|8955.3|8945.3|8956|8946|8956|8946|8955.3|8945.3|4
1629450570000|2021-08-20 09:09:30|8955.8|8945.8|8955.5|8945.5|8956.3|8946.3|8955.5|8945.5|8
1629450580000|2021-08-20 09:09:40|8955.8|8945.8|8955.8|8945.8|8956|8946|8955.5|8945.5|4
1629450590000|2021-08-20 09:09:50|8956|8946|8955.5|8945.5|8956.8|8946.8|8955.5|8945.5|6
1629450600000|2021-08-20 09:10:00|8955.8|8945.8|8956|8946|8956|8946|8955.8|8945.8|2
1629450610000|2021-08-20 09:10:10|8955.8|8945.8|8955.5|8945.5|8955.8|8945.8|8955.5|8945.5|4
1629450630000|2021-08-20 09:10:30|8955|8945|8955.5|8945.5|8955.5|8945.5|8954.8|8944.8|5
1629450640000|2021-08-20 09:10:40|8956|8946|8957.5|8947.5|8957.5|8947.5|8956|8946|5
1629450650000|2021-08-20 09:10:50|8957.3|8947.3|8955.5|8945.5|8957.3|8947.3|8955.5|8945.5|5
1629450660000|2021-08-20 09:11:00|8955.3|8945.3|8955.3|8945.3|8955.3|8945.3|8954.5|8944.5|4
1629450670000|2021-08-20 09:11:10|8955.5|8945.5|8955.8|8945.8|8955.8|8945.8|8955.5|8945.5|2
1629450680000|2021-08-20 09:11:20|8955.5|8945.5|8954.5|8944.5|8955.5|8945.5|8954.3|8944.3|7
1629450690000|2021-08-20 09:11:30|8954.3|8944.3|8953.5|8943.5|8954.5|8944.5|8953.5|8943.5|4
1629450700000|2021-08-20 09:11:40|8953.3|8943.3|8952.3|8942.3|8953.3|8943.3|8952|8942|5
1629450710000|2021-08-20 09:11:50|8952|8942|8950.8|8940.8|8952|8942|8949.5|8939.5|10
1629450720000|2021-08-20 09:12:00|8951|8941|8949.3|8939.3|8951|8941|8949.3|8939.3|5
1629450730000|2021-08-20 09:12:10|8949.5|8939.5|8950.8|8940.8|8950.8|8940.8|8949.5|8939.5|4
1629450740000|2021-08-20 09:12:20|8950.5|8940.5|8949.3|8939.3|8950.5|8940.5|8949.3|8939.3|6
1629450750000|2021-08-20 09:12:30|8949|8939|8949.3|8939.3|8949.3|8939.3|8949|8939|2
1629450760000|2021-08-20 09:12:40|8949.5|8939.5|8948.5|8938.5|8949.5|8939.5|8948.5|8938.5|4
1629450770000|2021-08-20 09:12:50|8948.3|8938.3|8947|8937|8948.3|8938.3|8946.8|8936.8|6
1629450780000|2021-08-20 09:13:00|8947.3|8937.3|8946.8|8936.8|8947.3|8937.3|8946.8|8936.8|3
1629450790000|2021-08-20 09:13:10|8945.5|8935.5|8945.5|8935.5|8945.5|8935.5|8944.8|8934.8|5
1629450800000|2021-08-20 09:13:20|8945|8935|8943.8|8933.8|8945|8935|8943.8|8933.8|3
1629450810000|2021-08-20 09:13:30|8943.5|8933.5|8942|8932|8943.5|8933.5|8942|8932|10
1629450820000|2021-08-20 09:13:40|8941.3|8931.3|8940.5|8930.5|8941.3|8931.3|8940.5|8930.5|3
1629450830000|2021-08-20 09:13:50|8940.8|8930.8|8945.3|8935.3|8946|8936|8940.8|8930.8|8
1629450840000|2021-08-20 09:14:00|8944.8|8934.8|8946.3|8936.3|8946.3|8936.3|8944.5|8934.5|8
1629450850000|2021-08-20 09:14:10|8946.5|8936.5|8945.5|8935.5|8947|8937|8945.5|8935.5|5
1629450860000|2021-08-20 09:14:20|8944.8|8934.8|8946.5|8936.5|8946.5|8936.5|8944.8|8934.8|5
1629450870000|2021-08-20 09:14:30|8946.3|8936.3|8943.3|8933.3|8946.3|8936.3|8943|8933|5
1629450880000|2021-08-20 09:14:40|8943.5|8933.5|8943.5|8933.5|8943.8|8933.8|8942.8|8932.8|8
1629450890000|2021-08-20 09:14:50|8942.5|8932.5|8943|8933|8943|8933|8942.5|8932.5|3
1629450900000|2021-08-20 09:15:00|8942.8|8932.8|8942.8|8932.8|8942.8|8932.8|8940.5|8930.5|10
1629450910000|2021-08-20 09:15:10|8943.5|8933.5|8944.3|8934.3|8944.3|8934.3|8943.5|8933.5|3
1629450920000|2021-08-20 09:15:20|8944|8934|8944.3|8934.3|8944.3|8934.3|8943.5|8933.5|8
1629450930000|2021-08-20 09:15:30|8944|8934|8944.8|8934.8|8944.8|8934.8|8943.5|8933.5|5
1629450940000|2021-08-20 09:15:40|8945|8935|8945|8935|8945|8935|8945|8935|1
1629450950000|2021-08-20 09:15:50|8945.3|8935.3|8945.3|8935.3|8945.5|8935.5|8945.3|8935.3|3
1629450960000|2021-08-20 09:16:00|8946.5|8936.5|8946.8|8936.8|8946.8|8936.8|8945.8|8935.8|6
1629450970000|2021-08-20 09:16:10|8947|8937|8950.3|8940.3|8950.3|8940.3|8947|8937|6
1629450980000|2021-08-20 09:16:20|8950.5|8940.5|8950.5|8940.5|8951|8941|8950.5|8940.5|9
1629450990000|2021-08-20 09:16:30|8950.8|8940.8|8947.8|8937.8|8950.8|8940.8|8947.3|8937.3|7
1629451000000|2021-08-20 09:16:40|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|8948|8938|3
1629451010000|2021-08-20 09:16:50|8948.5|8938.5|8949.3|8939.3|8949.3|8939.3|8947.8|8937.8|8
1629451020000|2021-08-20 09:17:00|8949|8939|8948.5|8938.5|8949|8939|8947.3|8937.3|4
1629451030000|2021-08-20 09:17:10|8948.3|8938.3|8947.5|8937.5|8949.3|8939.3|8947.3|8937.3|12
1629451040000|2021-08-20 09:17:20|8947.3|8937.3|8946.8|8936.8|8947.3|8937.3|8946.8|8936.8|2
1629451050000|2021-08-20 09:17:30|8946.5|8936.5|8946.8|8936.8|8947|8937|8946.5|8936.5|4
1629451060000|2021-08-20 09:17:40|8946.5|8936.5|8945.5|8935.5|8946.5|8936.5|8945.3|8935.3|5
1629451070000|2021-08-20 09:17:50|8945.8|8935.8|8946|8936|8946|8936|8945.8|8935.8|4
1629451080000|2021-08-20 09:18:00|8945.8|8935.8|8946|8936|8946|8936|8945.5|8935.5|3
1629451090000|2021-08-20 09:18:10|8946.3|8936.3|8946.5|8936.5|8946.8|8936.8|8946.3|8936.3|4
1629451100000|2021-08-20 09:18:20|8946.8|8936.8|8946.8|8936.8|8946.8|8936.8|8946.8|8936.8|1
1629451110000|2021-08-20 09:18:30|8947.3|8937.3|8947.5|8937.5|8948|8938|8946.8|8936.8|6
1629451120000|2021-08-20 09:18:40|8947.3|8937.3|8947.3|8937.3|8947.5|8937.5|8947|8937|5
1629451130000|2021-08-20 09:18:50|8947.5|8937.5|8947.3|8937.3|8947.5|8937.5|8947.3|8937.3|2
1629451140000|2021-08-20 09:19:00|8947|8937|8947.3|8937.3|8947.3|8937.3|8946.8|8936.8|4
1629451150000|2021-08-20 09:19:10|8947.5|8937.5|8948.3|8938.3|8950|8940|8947.5|8937.5|7
1629451170000|2021-08-20 09:19:30|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|1
1629451180000|2021-08-20 09:19:40|8948.8|8938.8|8948|8938|8949.3|8939.3|8948|8938|7
1629451190000|2021-08-20 09:19:50|8947.3|8937.3|8946.5|8936.5|8947.3|8937.3|8946.5|8936.5|4
1629451200000|2021-08-20 09:20:00|8947.3|8937.3|8948.5|8938.5|8949.5|8939.5|8947|8937|11
1629451210000|2021-08-20 09:20:10|8948.8|8938.8|8947.8|8937.8|8950.3|8940.3|8947.3|8937.3|7
1629451220000|2021-08-20 09:20:20|8947.5|8937.5|8948.8|8938.8|8949|8939|8947.5|8937.5|6
1629451230000|2021-08-20 09:20:30|8948.5|8938.5|8950|8940|8950.3|8940.3|8948.5|8938.5|7
1629451240000|2021-08-20 09:20:40|8950.3|8940.3|8948.3|8938.3|8950.5|8940.5|8948.3|8938.3|7
1629451250000|2021-08-20 09:20:50|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|1
1629451260000|2021-08-20 09:21:00|8948.3|8938.3|8948.5|8938.5|8948.5|8938.5|8947.8|8937.8|4
1629451270000|2021-08-20 09:21:10|8948|8938|8948.5|8938.5|8949.3|8939.3|8947.3|8937.3|7
1629451280000|2021-08-20 09:21:20|8948.3|8938.3|8948.5|8938.5|8949.8|8939.8|8948.3|8938.3|7
1629451290000|2021-08-20 09:21:30|8948.8|8938.8|8949.8|8939.8|8950|8940|8948.8|8938.8|8
1629451300000|2021-08-20 09:21:40|8949|8939|8948.8|8938.8|8949|8939|8948.8|8938.8|2
1629451310000|2021-08-20 09:21:50|8949|8939|8949.3|8939.3|8949.8|8939.8|8949|8939|4
1629451320000|2021-08-20 09:22:00|8949.5|8939.5|8951|8941|8951|8941|8949.5|8939.5|9
1629451330000|2021-08-20 09:22:10|8951.3|8941.3|8951.3|8941.3|8951.5|8941.5|8951.3|8941.3|3
1629451340000|2021-08-20 09:22:20|8950.8|8940.8|8951.3|8941.3|8951.3|8941.3|8950.8|8940.8|3
1629451350000|2021-08-20 09:22:30|8951|8941|8951.3|8941.3|8951.3|8941.3|8951|8941|2
1629451360000|2021-08-20 09:22:40|8951.5|8941.5|8952|8942|8952|8942|8951.5|8941.5|3
1629451370000|2021-08-20 09:22:50|8951.5|8941.5|8949|8939|8951.5|8941.5|8949|8939|7
1629451390000|2021-08-20 09:23:10|8948.8|8938.8|8948|8938|8948.8|8938.8|8948|8938|2
1629451400000|2021-08-20 09:23:20|8948.3|8938.3|8948.5|8938.5|8948.5|8938.5|8947.5|8937.5|6
1629451410000|2021-08-20 09:23:30|8948.3|8938.3|8947.5|8937.5|8948.3|8938.3|8947.5|8937.5|2
1629451430000|2021-08-20 09:23:50|8947.8|8937.8|8950.3|8940.3|8950.5|8940.5|8947.8|8937.8|8
1629451440000|2021-08-20 09:24:00|8950|8940|8948.5|8938.5|8950|8940|8948.3|8938.3|5
1629451460000|2021-08-20 09:24:20|8948|8938|8948.8|8938.8|8948.8|8938.8|8948|8938|3
1629451470000|2021-08-20 09:24:30|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|1
1629451490000|2021-08-20 09:24:50|8948.8|8938.8|8948.8|8938.8|8949|8939|8948.8|8938.8|3
1629451500000|2021-08-20 09:25:00|8949|8939|8951|8941|8951|8941|8949|8939|2
1629451510000|2021-08-20 09:25:10|8951.3|8941.3|8952.8|8942.8|8952.8|8942.8|8951.3|8941.3|8
1629451520000|2021-08-20 09:25:20|8952.5|8942.5|8952|8942|8952.5|8942.5|8951.5|8941.5|4
1629451540000|2021-08-20 09:25:40|8952.3|8942.3|8952.5|8942.5|8952.5|8942.5|8952|8942|4
1629451550000|2021-08-20 09:25:50|8952.3|8942.3|8951.5|8941.5|8952.3|8942.3|8951|8941|5
1629451560000|2021-08-20 09:26:00|8952.5|8942.5|8952.8|8942.8|8952.8|8942.8|8952.3|8942.3|5
1629451570000|2021-08-20 09:26:10|8952.3|8942.3|8950.5|8940.5|8952.3|8942.3|8950.5|8940.5|6
1629451580000|2021-08-20 09:26:20|8951|8941|8950.8|8940.8|8951|8941|8950.8|8940.8|2
1629451590000|2021-08-20 09:26:30|8950.5|8940.5|8947.8|8937.8|8950.5|8940.5|8947.8|8937.8|3
1629451600000|2021-08-20 09:26:40|8947.5|8937.5|8946.5|8936.5|8947.5|8937.5|8946.5|8936.5|2
1629451610000|2021-08-20 09:26:50|8946.8|8936.8|8947.3|8937.3|8947.3|8937.3|8946.8|8936.8|2
1629451620000|2021-08-20 09:27:00|8947.5|8937.5|8946.3|8936.3|8947.5|8937.5|8946.3|8936.3|3
1629451630000|2021-08-20 09:27:10|8946.5|8936.5|8947|8937|8947|8937|8946.5|8936.5|2
1629451640000|2021-08-20 09:27:20|8947.3|8937.3|8947.8|8937.8|8947.8|8937.8|8947.3|8937.3|2
1629451650000|2021-08-20 09:27:30|8947.5|8937.5|8948.5|8938.5|8948.5|8938.5|8947.3|8937.3|7
1629451670000|2021-08-20 09:27:50|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|1
1629451680000|2021-08-20 09:28:00|8948.8|8938.8|8948|8938|8948.8|8938.8|8948|8938|5
1629451690000|2021-08-20 09:28:10|8947.8|8937.8|8947|8937|8947.8|8937.8|8947|8937|2
1629451700000|2021-08-20 09:28:20|8947.3|8937.3|8946.5|8936.5|8947.5|8937.5|8946.5|8936.5|5
1629451710000|2021-08-20 09:28:30|8947|8937|8947|8937|8947|8937|8946.5|8936.5|3
1629451720000|2021-08-20 09:28:40|8947.5|8937.5|8947.3|8937.3|8947.5|8937.5|8947.3|8937.3|2
1629451730000|2021-08-20 09:28:50|8947|8937|8947.3|8937.3|8947.3|8937.3|8946.3|8936.3|7
1629451750000|2021-08-20 09:29:10|8947|8937|8947|8937|8947|8937|8947|8937|1
1629451760000|2021-08-20 09:29:20|8947.3|8937.3|8947.8|8937.8|8947.8|8937.8|8947.3|8937.3|7
1629451770000|2021-08-20 09:29:30|8947|8937|8948|8938|8948|8938|8947|8937|3
1629451800000|2021-08-20 09:30:00|8948.3|8938.3|8952|8942|8952|8942|8948.3|8938.3|2
1629451810000|2021-08-20 09:30:10|8951.8|8941.8|8953|8943|8953|8943|8951.3|8941.3|8
1629451820000|2021-08-20 09:30:20|8953.3|8943.3|8953.3|8943.3|8954.3|8944.3|8953.3|8943.3|8
1629451830000|2021-08-20 09:30:30|8952.5|8942.5|8951.5|8941.5|8952.5|8942.5|8951.3|8941.3|5
1629451840000|2021-08-20 09:30:40|8951.8|8941.8|8951.8|8941.8|8952.3|8942.3|8951.3|8941.3|6
1629451850000|2021-08-20 09:30:50|8952.3|8942.3|8951.8|8941.8|8952.5|8942.5|8951.3|8941.3|6
1629451860000|2021-08-20 09:31:00|8952|8942|8951.8|8941.8|8952|8942|8951.3|8941.3|8
1629451870000|2021-08-20 09:31:10|8951.5|8941.5|8950.3|8940.3|8951.5|8941.5|8950.3|8940.3|3
1629451880000|2021-08-20 09:31:20|8950.5|8940.5|8950.8|8940.8|8950.8|8940.8|8950.5|8940.5|2
1629451890000|2021-08-20 09:31:30|8950.5|8940.5|8948|8938|8950.8|8940.8|8947.5|8937.5|8
1629451900000|2021-08-20 09:31:40|8948.3|8938.3|8948|8938|8949.3|8939.3|8948|8938|4
1629451910000|2021-08-20 09:31:50|8948.3|8938.3|8949.8|8939.8|8949.8|8939.8|8948.3|8938.3|4
1629451920000|2021-08-20 09:32:00|8949.5|8939.5|8948|8938|8949.5|8939.5|8947.8|8937.8|4
1629451930000|2021-08-20 09:32:10|8948.3|8938.3|8948.5|8938.5|8949.5|8939.5|8948.3|8938.3|8
1629451940000|2021-08-20 09:32:20|8948.3|8938.3|8948.3|8938.3|8948.8|8938.8|8948|8938|7
1629451950000|2021-08-20 09:32:30|8948|8938|8947.5|8937.5|8948|8938|8947.5|8937.5|3
1629451960000|2021-08-20 09:32:40|8947|8937|8947|8937|8947|8937|8947|8937|1
1629451970000|2021-08-20 09:32:50|8947.3|8937.3|8949.5|8939.5|8949.5|8939.5|8947.3|8937.3|5
1629451980000|2021-08-20 09:33:00|8950.3|8940.3|8951|8941|8951|8941|8949.8|8939.8|7
1629451990000|2021-08-20 09:33:10|8951.3|8941.3|8950.5|8940.5|8952|8942|8950.5|8940.5|4
1629452000000|2021-08-20 09:33:20|8950.8|8940.8|8950.8|8940.8|8950.8|8940.8|8950.8|8940.8|1
1629452010000|2021-08-20 09:33:30|8951|8941|8952|8942|8952|8942|8951|8941|2
1629452020000|2021-08-20 09:33:40|8951.8|8941.8|8951.5|8941.5|8951.8|8941.8|8951.5|8941.5|2
1629452030000|2021-08-20 09:33:50|8951.8|8941.8|8952.8|8942.8|8952.8|8942.8|8951.8|8941.8|5
1629452040000|2021-08-20 09:34:00|8953.3|8943.3|8952.5|8942.5|8953.8|8943.8|8952.5|8942.5|5
1629452050000|2021-08-20 09:34:10|8952.3|8942.3|8952.5|8942.5|8952.5|8942.5|8951.5|8941.5|5
1629452060000|2021-08-20 09:34:20|8952.8|8942.8|8952.5|8942.5|8952.8|8942.8|8952.5|8942.5|2
1629452070000|2021-08-20 09:34:30|8953|8943|8953.3|8943.3|8953.8|8943.8|8953|8943|5
1629452080000|2021-08-20 09:34:40|8953.5|8943.5|8954|8944|8954.3|8944.3|8953.5|8943.5|4
1629452090000|2021-08-20 09:34:50|8954.3|8944.3|8956.3|8946.3|8956.3|8946.3|8954.3|8944.3|5
1629452100000|2021-08-20 09:35:00|8956.8|8946.8|8956.3|8946.3|8956.8|8946.8|8956|8946|5
1629452110000|2021-08-20 09:35:10|8956.5|8946.5|8957.3|8947.3|8957.8|8947.8|8956.5|8946.5|4
1629452120000|2021-08-20 09:35:20|8957.5|8947.5|8958.8|8948.8|8959|8949|8957.3|8947.3|10
1629452130000|2021-08-20 09:35:30|8958.3|8948.3|8958|8948|8958.3|8948.3|8958|8948|2
1629452140000|2021-08-20 09:35:40|8958.3|8948.3|8959.8|8949.8|8959.8|8949.8|8958.3|8948.3|7
1629452150000|2021-08-20 09:35:50|8960|8950|8961.3|8951.3|8961.5|8951.5|8959.5|8949.5|8
1629452160000|2021-08-20 09:36:00|8961.5|8951.5|8961.5|8951.5|8961.5|8951.5|8961.5|8951.5|1
1629452170000|2021-08-20 09:36:10|8961.8|8951.8|8963.5|8953.5|8963.8|8953.8|8961.8|8951.8|6
1629452180000|2021-08-20 09:36:20|8963.3|8953.3|8962.8|8952.8|8963.3|8953.3|8962.8|8952.8|2
1629452190000|2021-08-20 09:36:30|8963|8953|8963.8|8953.8|8964.8|8954.8|8963|8953|5
1629452200000|2021-08-20 09:36:40|8964|8954|8966.8|8956.8|8966.8|8956.8|8963.8|8953.8|8
1629452210000|2021-08-20 09:36:50|8966.5|8956.5|8963.5|8953.5|8966.5|8956.5|8963.5|8953.5|5
1629452220000|2021-08-20 09:37:00|8963.3|8953.3|8966|8956|8966|8956|8963|8953|7
1629452230000|2021-08-20 09:37:10|8966.5|8956.5|8964|8954|8966.8|8956.8|8963.8|8953.8|11
1629452240000|2021-08-20 09:37:20|8964.3|8954.3|8964.3|8954.3|8964.3|8954.3|8963.3|8953.3|4
1629452260000|2021-08-20 09:37:40|8963|8953|8963|8953|8963|8953|8963|8953|1
1629452270000|2021-08-20 09:37:50|8962.8|8952.8|8960.8|8950.8|8962.8|8952.8|8960.3|8950.3|8
1629452280000|2021-08-20 09:38:00|8961|8951|8962.3|8952.3|8962.3|8952.3|8961|8951|2
1629452290000|2021-08-20 09:38:10|8962|8952|8962|8952|8962|8952|8962|8952|1
1629452300000|2021-08-20 09:38:20|8961.8|8951.8|8962.3|8952.3|8962.3|8952.3|8961.5|8951.5|4
1629452310000|2021-08-20 09:38:30|8961.8|8951.8|8962|8952|8962.3|8952.3|8961.8|8951.8|4
1629452320000|2021-08-20 09:38:40|8962.3|8952.3|8965.5|8955.5|8965.5|8955.5|8962.3|8952.3|6
1629452330000|2021-08-20 09:38:50|8966|8956|8965.8|8955.8|8966.3|8956.3|8965.8|8955.8|3
1629452350000|2021-08-20 09:39:10|8966.8|8956.8|8967|8957|8967|8957|8966.8|8956.8|2
1629452360000|2021-08-20 09:39:20|8966.8|8956.8|8966|8956|8967.5|8957.5|8966|8956|11
1629452370000|2021-08-20 09:39:30|8966.3|8956.3|8966.8|8956.8|8967.8|8957.8|8966.3|8956.3|4
1629452380000|2021-08-20 09:39:40|8966.5|8956.5|8964.8|8954.8|8966.5|8956.5|8964.8|8954.8|5
1629452390000|2021-08-20 09:39:50|8965.5|8955.5|8965.3|8955.3|8966|8956|8965|8955|7
1629452400000|2021-08-20 09:40:00|8965|8955|8963.8|8953.8|8965|8955|8963|8953|6
1629452410000|2021-08-20 09:40:10|8963.5|8953.5|8964.3|8954.3|8964.3|8954.3|8963|8953|8
1629452420000|2021-08-20 09:40:20|8964.5|8954.5|8964.3|8954.3|8964.5|8954.5|8964.3|8954.3|2
1629452430000|2021-08-20 09:40:30|8963.8|8953.8|8963|8953|8963.8|8953.8|8963|8953|2
1629452440000|2021-08-20 09:40:40|8962.8|8952.8|8963.8|8953.8|8964|8954|8962.5|8952.5|7
1629452450000|2021-08-20 09:40:50|8963.5|8953.5|8963.5|8953.5|8963.8|8953.8|8963.5|8953.5|3
1629452460000|2021-08-20 09:41:00|8963.8|8953.8|8963.5|8953.5|8963.8|8953.8|8963.5|8953.5|2
1629452470000|2021-08-20 09:41:10|8963.3|8953.3|8963.5|8953.5|8963.5|8953.5|8962.8|8952.8|3
1629452480000|2021-08-20 09:41:20|8963.3|8953.3|8961.8|8951.8|8963.3|8953.3|8961.8|8951.8|4
1629452490000|2021-08-20 09:41:30|8962|8952|8964|8954|8964|8954|8962|8952|8
1629452500000|2021-08-20 09:41:40|8964.3|8954.3|8963.5|8953.5|8964.3|8954.3|8963.5|8953.5|3
1629452510000|2021-08-20 09:41:50|8963.3|8953.3|8963.5|8953.5|8963.5|8953.5|8963.3|8953.3|2
1629452520000|2021-08-20 09:42:00|8963.3|8953.3|8963|8953|8964|8954|8963|8953|7
1629452530000|2021-08-20 09:42:10|8962.8|8952.8|8963.3|8953.3|8963.5|8953.5|8962.8|8952.8|4
1629452540000|2021-08-20 09:42:20|8963|8953|8963.5|8953.5|8963.5|8953.5|8963|8953|3
1629452550000|2021-08-20 09:42:30|8963.8|8953.8|8964|8954|8964|8954|8963.8|8953.8|2
1629452560000|2021-08-20 09:42:40|8963.8|8953.8|8963.8|8953.8|8963.8|8953.8|8963.8|8953.8|1
1629452580000|2021-08-20 09:43:00|8964|8954|8964.8|8954.8|8964.8|8954.8|8964|8954|4
1629452590000|2021-08-20 09:43:10|8965|8955|8965.3|8955.3|8965.8|8955.8|8964.8|8954.8|7
1629452600000|2021-08-20 09:43:20|8965.5|8955.5|8965|8955|8965.8|8955.8|8965|8955|4
1629452620000|2021-08-20 09:43:40|8965.3|8955.3|8965.3|8955.3|8965.3|8955.3|8965.3|8955.3|1
1629452630000|2021-08-20 09:43:50|8965.5|8955.5|8967.3|8957.3|8967.3|8957.3|8965.5|8955.5|5
1629452640000|2021-08-20 09:44:00|8967|8957|8963.8|8953.8|8967|8957|8963.8|8953.8|7
1629452650000|2021-08-20 09:44:10|8964|8954|8966.5|8956.5|8967|8957|8964|8954|7
1629452660000|2021-08-20 09:44:20|8966.8|8956.8|8966.3|8956.3|8966.8|8956.8|8966.3|8956.3|3
1629452670000|2021-08-20 09:44:30|8966|8956|8966.3|8956.3|8966.3|8956.3|8966|8956|4
1629452680000|2021-08-20 09:44:40|8966.5|8956.5|8967|8957|8967|8957|8966.3|8956.3|4
1629452690000|2021-08-20 09:44:50|8967.5|8957.5|8967.3|8957.3|8967.5|8957.5|8967|8957|4
1629452700000|2021-08-20 09:45:00|8967|8957|8966.5|8956.5|8967.5|8957.5|8966.5|8956.5|4
1629452710000|2021-08-20 09:45:10|8966.3|8956.3|8964|8954|8966.3|8956.3|8964|8954|2
1629452730000|2021-08-20 09:45:30|8964.3|8954.3|8965|8955|8965.3|8955.3|8964.3|8954.3|5
1629452740000|2021-08-20 09:45:40|8965.3|8955.3|8965.3|8955.3|8966.5|8956.5|8965.3|8955.3|6
1629452750000|2021-08-20 09:45:50|8965|8955|8965|8955|8965|8955|8965|8955|1
1629452760000|2021-08-20 09:46:00|8965.3|8955.3|8966.3|8956.3|8966.3|8956.3|8965.3|8955.3|3
1629452770000|2021-08-20 09:46:10|8966.5|8956.5|8966.8|8956.8|8966.8|8956.8|8966.5|8956.5|2
1629452780000|2021-08-20 09:46:20|8967|8957|8967|8957|8967|8957|8967|8957|1
1629452810000|2021-08-20 09:46:50|8967.3|8957.3|8967|8957|8967.3|8957.3|8967|8957|2
1629452820000|2021-08-20 09:47:00|8967.3|8957.3|8967.8|8957.8|8967.8|8957.8|8967.3|8957.3|2
1629452840000|2021-08-20 09:47:20|8967.5|8957.5|8967|8957|8967.5|8957.5|8967|8957|3
1629452850000|2021-08-20 09:47:30|8966.8|8956.8|8964.5|8954.5|8966.8|8956.8|8964.3|8954.3|6
1629452860000|2021-08-20 09:47:40|8964.8|8954.8|8965.5|8955.5|8965.8|8955.8|8964.8|8954.8|8
1629452870000|2021-08-20 09:47:50|8965.3|8955.3|8966.5|8956.5|8966.8|8956.8|8965.3|8955.3|7
1629452880000|2021-08-20 09:48:00|8966.3|8956.3|8966|8956|8966.3|8956.3|8966|8956|2
1629452890000|2021-08-20 09:48:10|8965.8|8955.8|8965.8|8955.8|8965.8|8955.8|8965.8|8955.8|1
1629452900000|2021-08-20 09:48:20|8965.5|8955.5|8963.3|8953.3|8965.5|8955.5|8963.3|8953.3|5
1629452910000|2021-08-20 09:48:30|8962.8|8952.8|8962.8|8952.8|8962.8|8952.8|8962.5|8952.5|5
1629452920000|2021-08-20 09:48:40|8962.5|8952.5|8962.3|8952.3|8962.5|8952.5|8962.3|8952.3|2
1629452930000|2021-08-20 09:48:50|8962|8952|8962.3|8952.3|8962.3|8952.3|8962|8952|2
1629452940000|2021-08-20 09:49:00|8962|8952|8962.3|8952.3|8962.3|8952.3|8962|8952|2
1629452950000|2021-08-20 09:49:10|8962|8952|8962.3|8952.3|8962.3|8952.3|8961.5|8951.5|5
1629452960000|2021-08-20 09:49:20|8962|8952|8961.8|8951.8|8962|8952|8961.5|8951.5|3
1629452970000|2021-08-20 09:49:30|8961.5|8951.5|8961.5|8951.5|8961.5|8951.5|8961.5|8951.5|1
1629452990000|2021-08-20 09:49:50|8961.8|8951.8|8963.3|8953.3|8963.3|8953.3|8961.8|8951.8|3
1629453000000|2021-08-20 09:50:00|8963|8953|8963.5|8953.5|8963.5|8953.5|8962.8|8952.8|6
1629453010000|2021-08-20 09:50:10|8963.8|8953.8|8964.8|8954.8|8964.8|8954.8|8963.8|8953.8|3
1629453020000|2021-08-20 09:50:20|8965|8955|8965.5|8955.5|8965.5|8955.5|8965|8955|3
1629453030000|2021-08-20 09:50:30|8965.8|8955.8|8965.8|8955.8|8965.8|8955.8|8965.8|8955.8|1
1629453040000|2021-08-20 09:50:40|8965.5|8955.5|8965|8955|8965.5|8955.5|8964.5|8954.5|10
1629453050000|2021-08-20 09:50:50|8964.8|8954.8|8963.8|8953.8|8964.8|8954.8|8963.8|8953.8|2
1629453060000|2021-08-20 09:51:00|8963.5|8953.5|8962.8|8952.8|8963.5|8953.5|8962.8|8952.8|2
1629453070000|2021-08-20 09:51:10|8963|8953|8963|8953|8963.5|8953.5|8963|8953|6
1629453080000|2021-08-20 09:51:20|8962.8|8952.8|8960.8|8950.8|8962.8|8952.8|8960.8|8950.8|5
1629453090000|2021-08-20 09:51:30|8961.3|8951.3|8961|8951|8961.8|8951.8|8961|8951|4
1629453100000|2021-08-20 09:51:40|8960.8|8950.8|8960.3|8950.3|8960.8|8950.8|8960.3|8950.3|6
1629453110000|2021-08-20 09:51:50|8960.5|8950.5|8959.5|8949.5|8960.5|8950.5|8959.5|8949.5|4
1629453120000|2021-08-20 09:52:00|8958.8|8948.8|8958.3|8948.3|8958.8|8948.8|8958|8948|3
1629453130000|2021-08-20 09:52:10|8958.5|8948.5|8958|8948|8958.5|8948.5|8958|8948|3
1629453140000|2021-08-20 09:52:20|8958.3|8948.3|8958.3|8948.3|8958.3|8948.3|8958.3|8948.3|1
1629453150000|2021-08-20 09:52:30|8958|8948|8957.8|8947.8|8958|8948|8956.5|8946.5|4
1629453160000|2021-08-20 09:52:40|8958.3|8948.3|8958.3|8948.3|8958.3|8948.3|8958.3|8948.3|1
1629453170000|2021-08-20 09:52:50|8958|8948|8958.3|8948.3|8958.3|8948.3|8957.8|8947.8|4
1629453180000|2021-08-20 09:53:00|8958|8948|8957.8|8947.8|8958|8948|8957.5|8947.5|4
1629453190000|2021-08-20 09:53:10|8958|8948|8958|8948|8958|8948|8958|8948|1
1629453200000|2021-08-20 09:53:20|8957.5|8947.5|8958|8948|8958|8948|8957.5|8947.5|3
1629453210000|2021-08-20 09:53:30|8957.8|8947.8|8956.3|8946.3|8957.8|8947.8|8956.3|8946.3|2
1629453220000|2021-08-20 09:53:40|8955.8|8945.8|8953.3|8943.3|8956|8946|8953|8943|10
1629453230000|2021-08-20 09:53:50|8953.5|8943.5|8954|8944|8954|8944|8953.5|8943.5|5
1629453240000|2021-08-20 09:54:00|8954.3|8944.3|8956|8946|8956|8946|8954.3|8944.3|3
1629453250000|2021-08-20 09:54:10|8955.8|8945.8|8955.5|8945.5|8955.8|8945.8|8955.5|8945.5|4
1629453260000|2021-08-20 09:54:20|8955.8|8945.8|8955.8|8945.8|8956|8946|8955.8|8945.8|3
1629453270000|2021-08-20 09:54:30|8955.5|8945.5|8955|8945|8955.5|8945.5|8954.8|8944.8|3
1629453280000|2021-08-20 09:54:40|8955.3|8945.3|8955.8|8945.8|8955.8|8945.8|8955.3|8945.3|2
1629453290000|2021-08-20 09:54:50|8956|8946|8957|8947|8957|8947|8956|8946|4
1629453300000|2021-08-20 09:55:00|8956.8|8946.8|8956.3|8946.3|8956.8|8946.8|8956.3|8946.3|3
1629453310000|2021-08-20 09:55:10|8954.8|8944.8|8954.8|8944.8|8954.8|8944.8|8954.8|8944.8|1
1629453320000|2021-08-20 09:55:20|8954.5|8944.5|8954.8|8944.8|8954.8|8944.8|8954.5|8944.5|2
1629453330000|2021-08-20 09:55:30|8954.5|8944.5|8953.8|8943.8|8954.5|8944.5|8953.8|8943.8|2
1629453340000|2021-08-20 09:55:40|8953.5|8943.5|8953|8943|8953.5|8943.5|8953|8943|3
1629453350000|2021-08-20 09:55:50|8952.8|8942.8|8951.5|8941.5|8952.8|8942.8|8951.5|8941.5|3
1629453360000|2021-08-20 09:56:00|8951.8|8941.8|8949.8|8939.8|8951.8|8941.8|8948.5|8938.5|10
1629453370000|2021-08-20 09:56:10|8950.3|8940.3|8948.8|8938.8|8950.5|8940.5|8948.8|8938.8|6
1629453380000|2021-08-20 09:56:20|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|8948|8938|4
1629453390000|2021-08-20 09:56:30|8948.8|8938.8|8949|8939|8949.5|8939.5|8948.8|8938.8|6
1629453410000|2021-08-20 09:56:50|8948.8|8938.8|8949.8|8939.8|8950.3|8940.3|8947.8|8937.8|8
1629453420000|2021-08-20 09:57:00|8950|8940|8950.3|8940.3|8950.5|8940.5|8950|8940|4
1629453430000|2021-08-20 09:57:10|8950.5|8940.5|8953|8943|8953|8943|8950.5|8940.5|10
1629453440000|2021-08-20 09:57:20|8953.3|8943.3|8953.8|8943.8|8954.5|8944.5|8953.3|8943.3|10
1629453450000|2021-08-20 09:57:30|8953.5|8943.5|8954.5|8944.5|8954.8|8944.8|8952.8|8942.8|10
1629453460000|2021-08-20 09:57:40|8954.8|8944.8|8955.8|8945.8|8956|8946|8954.8|8944.8|6
1629453470000|2021-08-20 09:57:50|8955.5|8945.5|8955.3|8945.3|8955.5|8945.5|8955.3|8945.3|2
1629453480000|2021-08-20 09:58:00|8954.3|8944.3|8952.5|8942.5|8954.3|8944.3|8952.5|8942.5|5
1629453490000|2021-08-20 09:58:10|8952.3|8942.3|8950|8940|8952.3|8942.3|8949.3|8939.3|6
1629453500000|2021-08-20 09:58:20|8949.8|8939.8|8949|8939|8949.8|8939.8|8949|8939|3
1629453510000|2021-08-20 09:58:30|8949.3|8939.3|8949.8|8939.8|8949.8|8939.8|8949|8939|3
1629453520000|2021-08-20 09:58:40|8949|8939|8950|8940|8950.3|8940.3|8948.5|8938.5|8
1629453530000|2021-08-20 09:58:50|8950.3|8940.3|8950.8|8940.8|8951.8|8941.8|8949.8|8939.8|9
1629453540000|2021-08-20 09:59:00|8951.3|8941.3|8951.8|8941.8|8951.8|8941.8|8951.3|8941.3|2
1629453550000|2021-08-20 09:59:10|8952|8942|8953|8943|8953|8943|8952|8942|2
1629453560000|2021-08-20 09:59:20|8952.8|8942.8|8952.8|8942.8|8952.8|8942.8|8952.5|8942.5|3
1629453570000|2021-08-20 09:59:30|8952.5|8942.5|8951|8941|8952.5|8942.5|8950.8|8940.8|7
1629453580000|2021-08-20 09:59:40|8951.3|8941.3|8952|8942|8952.3|8942.3|8951.3|8941.3|6
1629453590000|2021-08-20 09:59:50|8952.5|8942.5|8952.5|8942.5|8952.5|8942.5|8952.5|8942.5|1
1629453600000|2021-08-20 10:00:00|8953|8943|8956|8946|8956|8946|8953|8943|10
1629453610000|2021-08-20 10:00:10|8956.3|8946.3|8956|8946|8956.8|8946.8|8956|8946|5
1629453620000|2021-08-20 10:00:20|8954.5|8944.5|8958|8948|8958|8948|8954|8944|11
1629453630000|2021-08-20 10:00:30|8957.5|8947.5|8955.3|8945.3|8957.5|8947.5|8955.3|8945.3|8
1629453640000|2021-08-20 10:00:40|8955.8|8945.8|8955.8|8945.8|8956.3|8946.3|8955|8945|5
1629453650000|2021-08-20 10:00:50|8955|8945|8955|8945|8955|8945|8954.3|8944.3|4
1629453660000|2021-08-20 10:01:00|8955.3|8945.3|8956.3|8946.3|8956.3|8946.3|8955.3|8945.3|3
1629453670000|2021-08-20 10:01:10|8956|8946|8955.5|8945.5|8956|8946|8954.5|8944.5|5
1629453690000|2021-08-20 10:01:30|8955.3|8945.3|8950.3|8940.3|8955.3|8945.3|8950.3|8940.3|7
1629453700000|2021-08-20 10:01:40|8950.5|8940.5|8951.3|8941.3|8952|8942|8950.5|8940.5|5
1629453710000|2021-08-20 10:01:50|8952|8942|8950|8940|8952.3|8942.3|8950|8940|3
1629453720000|2021-08-20 10:02:00|8949.6|8939.6|8949|8939|8949.6|8939.6|8949|8939|2
1629453730000|2021-08-20 10:02:10|8948.8|8938.8|8948.8|8938.8|8948.8|8938.8|8948.8|8938.8|1
1629453740000|2021-08-20 10:02:20|8948.5|8938.5|8948.8|8938.8|8948.8|8938.8|8948.3|8938.3|4
1629453750000|2021-08-20 10:02:30|8948.3|8938.3|8947.3|8937.3|8948.5|8938.5|8947|8937|4
1629453760000|2021-08-20 10:02:40|8947.5|8937.5|8947.5|8937.5|8947.5|8937.5|8947.3|8937.3|5
1629453770000|2021-08-20 10:02:50|8948|8938|8947.8|8937.8|8948|8938|8947.8|8937.8|2
1629453780000|2021-08-20 10:03:00|8947.5|8937.5|8948|8938|8948.5|8938.5|8947.3|8937.3|6
1629453790000|2021-08-20 10:03:10|8947.8|8937.8|8947.3|8937.3|8947.8|8937.8|8947.3|8937.3|2
1629453800000|2021-08-20 10:03:20|8947|8937|8946.8|8936.8|8947|8937|8946.8|8936.8|2
1629453810000|2021-08-20 10:03:30|8946|8936|8948.3|8938.3|8948.3|8938.3|8945|8935|8
1629453820000|2021-08-20 10:03:40|8948|8938|8947|8937|8948|8938|8946.5|8936.5|8
1629453830000|2021-08-20 10:03:50|8947.3|8937.3|8948.3|8938.3|8948.5|8938.5|8947.3|8937.3|7
1629453840000|2021-08-20 10:04:00|8948.5|8938.5|8948.8|8938.8|8948.8|8938.8|8948.3|8938.3|4
1629453850000|2021-08-20 10:04:10|8948.5|8938.5|8948.3|8938.3|8948.5|8938.5|8948.3|8938.3|2
1629453860000|2021-08-20 10:04:20|8948.5|8938.5|8948.8|8938.8|8948.8|8938.8|8948.5|8938.5|2
1629453870000|2021-08-20 10:04:30|8948.5|8938.5|8947.8|8937.8|8948.5|8938.5|8947.8|8937.8|3
1629453880000|2021-08-20 10:04:40|8948|8938|8948.5|8938.5|8948.5|8938.5|8948|8938|3
1629453900000|2021-08-20 10:05:00|8948.8|8938.8|8947.8|8937.8|8948.8|8938.8|8947.8|8937.8|3
1629453920000|2021-08-20 10:05:20|8948|8938|8948.3|8938.3|8948.3|8938.3|8948|8938|2
1629453930000|2021-08-20 10:05:30|8948|8938|8948.5|8938.5|8948.5|8938.5|8947.5|8937.5|6
1629453940000|2021-08-20 10:05:40|8948.8|8938.8|8948.5|8938.5|8949|8939|8948.5|8938.5|4
1629453950000|2021-08-20 10:05:50|8948|8938|8945.8|8935.8|8948|8938|8945.5|8935.5|7
1629453960000|2021-08-20 10:06:00|8945.5|8935.5|8945.5|8935.5|8945.5|8935.5|8945.3|8935.3|3
1629453970000|2021-08-20 10:06:10|8945.3|8935.3|8944.8|8934.8|8945.3|8935.3|8944.8|8934.8|2
1629453980000|2021-08-20 10:06:20|8945|8935|8945.5|8935.5|8945.5|8935.5|8945|8935|3
1629453990000|2021-08-20 10:06:30|8945|8935|8945|8935|8945.3|8935.3|8945|8935|3
1629454000000|2021-08-20 10:06:40|8945.5|8935.5|8946|8936|8946.8|8936.8|8945.5|8935.5|7
1629454010000|2021-08-20 10:06:50|8946.3|8936.3|8947.3|8937.3|8948.3|8938.3|8946.3|8936.3|4
1629454020000|2021-08-20 10:07:00|8947|8937|8947|8937|8947|8937|8947|8937|1
1629454030000|2021-08-20 10:07:10|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|1
1629454040000|2021-08-20 10:07:20|8947|8937|8947.3|8937.3|8947.3|8937.3|8946|8936|6
1629454050000|2021-08-20 10:07:30|8947|8937|8945|8935|8947|8937|8945|8935|5
1629454070000|2021-08-20 10:07:50|8945.3|8935.3|8946.5|8936.5|8946.8|8936.8|8945.3|8935.3|6
1629454090000|2021-08-20 10:08:10|8946.3|8936.3|8946.3|8936.3|8946.3|8936.3|8946.3|8936.3|1
1629454100000|2021-08-20 10:08:20|8946.5|8936.5|8949.8|8939.8|8949.8|8939.8|8946.5|8936.5|8
1629454110000|2021-08-20 10:08:30|8949.3|8939.3|8948.8|8938.8|8949.8|8939.8|8948|8938|6
1629454120000|2021-08-20 10:08:40|8949|8939|8952.5|8942.5|8953|8943|8948.5|8938.5|11
1629454130000|2021-08-20 10:08:50|8952|8942|8950.5|8940.5|8952|8942|8950.5|8940.5|3
1629454140000|2021-08-20 10:09:00|8950.3|8940.3|8950|8940|8950.3|8940.3|8950|8940|2
1629454150000|2021-08-20 10:09:10|8950.3|8940.3|8950.3|8940.3|8950.3|8940.3|8950.3|8940.3|1
1629454160000|2021-08-20 10:09:20|8950.5|8940.5|8953.3|8943.3|8953.5|8943.5|8950.5|8940.5|7
1629454170000|2021-08-20 10:09:30|8953.5|8943.5|8953|8943|8954.5|8944.5|8953|8943|8
1629454180000|2021-08-20 10:09:40|8953.3|8943.3|8957.8|8947.8|8958.3|8948.3|8953.3|8943.3|9
1629454190000|2021-08-20 10:09:50|8958|8948|8954.3|8944.3|8958|8948|8953.8|8943.8|10
1629454200000|2021-08-20 10:10:00|8954|8944|8951.8|8941.8|8954|8944|8951|8941|13
1629454210000|2021-08-20 10:10:10|8952|8942|8953|8943|8954.3|8944.3|8952|8942|11
1629454220000|2021-08-20 10:10:20|8953.3|8943.3|8953.5|8943.5|8954|8944|8953.3|8943.3|8
1629454230000|2021-08-20 10:10:30|8954|8944|8952|8942|8954|8944|8951.8|8941.8|7
1629454240000|2021-08-20 10:10:40|8951.8|8941.8|8950.5|8940.5|8951.8|8941.8|8950.5|8940.5|5
1629454250000|2021-08-20 10:10:50|8950.8|8940.8|8950.5|8940.5|8950.8|8940.8|8950.5|8940.5|2
1629454260000|2021-08-20 10:11:00|8950.3|8940.3|8949|8939|8950.3|8940.3|8948.8|8938.8|5
1629454270000|2021-08-20 10:11:10|8949.3|8939.3|8948.3|8938.3|8950.3|8940.3|8948.3|8938.3|4
1629454280000|2021-08-20 10:11:20|8948.5|8938.5|8948.8|8938.8|8949|8939|8947.8|8937.8|9
1629454290000|2021-08-20 10:11:30|8949|8939|8949|8939|8949|8939|8949|8939|1
1629454300000|2021-08-20 10:11:40|8949.3|8939.3|8950|8940|8950|8940|8949|8939|6
1629454310000|2021-08-20 10:11:50|8949.8|8939.8|8949|8939|8949.8|8939.8|8949|8939|6
1629454320000|2021-08-20 10:12:00|8948.8|8938.8|8949|8939|8949|8939|8948.5|8938.5|3
1629454330000|2021-08-20 10:12:10|8948.8|8938.8|8949.5|8939.5|8949.5|8939.5|8948.5|8938.5|8
1629454340000|2021-08-20 10:12:20|8949.8|8939.8|8947.8|8937.8|8949.8|8939.8|8947.8|8937.8|2
1629454350000|2021-08-20 10:12:30|8948|8938|8947.5|8937.5|8948.5|8938.5|8947.5|8937.5|3
1629454360000|2021-08-20 10:12:40|8947.8|8937.8|8948.3|8938.3|8948.5|8938.5|8947.8|8937.8|3
1629454370000|2021-08-20 10:12:50|8948|8938|8947.5|8937.5|8948|8938|8947.5|8937.5|2
1629454380000|2021-08-20 10:13:00|8947.8|8937.8|8948.3|8938.3|8948.8|8938.8|8947.8|8937.8|3
1629454390000|2021-08-20 10:13:10|8948.8|8938.8|8948.3|8938.3|8948.8|8938.8|8948.3|8938.3|3
1629454410000|2021-08-20 10:13:30|8948.8|8938.8|8949.3|8939.3|8949.3|8939.3|8948.8|8938.8|2
1629454430000|2021-08-20 10:13:50|8949.8|8939.8|8949.8|8939.8|8949.8|8939.8|8949.8|8939.8|1
1629454440000|2021-08-20 10:14:00|8950|8940|8948|8938|8950|8940|8948|8938|11
1629454450000|2021-08-20 10:14:10|8948.5|8938.5|8949|8939|8949|8939|8948|8938|4
1629454460000|2021-08-20 10:14:20|8948.8|8938.8|8948.8|8938.8|8949|8939|8947.8|8937.8|6
1629454470000|2021-08-20 10:14:30|8948.5|8938.5|8948.5|8938.5|8948.8|8938.8|8948|8938|8
1629454480000|2021-08-20 10:14:40|8948.8|8938.8|8949|8939|8949.5|8939.5|8948.8|8938.8|7
1629454490000|2021-08-20 10:14:50|8949.3|8939.3|8949|8939|8949.8|8939.8|8949|8939|4
1629454500000|2021-08-20 10:15:00|8948.8|8938.8|8949|8939|8949.3|8939.3|8948.8|8938.8|3
1629454510000|2021-08-20 10:15:10|8949.3|8939.3|8951.5|8941.5|8951.5|8941.5|8949|8939|8
1629454520000|2021-08-20 10:15:20|8951.8|8941.8|8951.5|8941.5|8951.8|8941.8|8951.5|8941.5|2
1629454540000|2021-08-20 10:15:40|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|1
1629454550000|2021-08-20 10:15:50|8952|8942|8952|8942|8952|8942|8952|8942|1
1629454560000|2021-08-20 10:16:00|8951.8|8941.8|8949.5|8939.5|8951.8|8941.8|8949.5|8939.5|4
1629454570000|2021-08-20 10:16:10|8949.8|8939.8|8948.5|8938.5|8949.8|8939.8|8948.5|8938.5|3
1629454590000|2021-08-20 10:16:30|8948.3|8938.3|8946.8|8936.8|8948.3|8938.3|8945.8|8935.8|4
1629454600000|2021-08-20 10:16:40|8946.5|8936.5|8946.3|8936.3|8947|8937|8945.8|8935.8|6
1629454610000|2021-08-20 10:16:50|8945.8|8935.8|8946.8|8936.8|8946.8|8936.8|8945.8|8935.8|4
1629454620000|2021-08-20 10:17:00|8947|8937|8947|8937|8947|8937|8947|8937|1
1629454630000|2021-08-20 10:17:10|8947.5|8937.5|8945.8|8935.8|8947.5|8937.5|8945.3|8935.3|9
1629454640000|2021-08-20 10:17:20|8944.8|8934.8|8944.3|8934.3|8944.8|8934.8|8944.3|8934.3|7
1629454650000|2021-08-20 10:17:30|8944|8934|8943.8|8933.8|8944|8934|8943.5|8933.5|6
1629454660000|2021-08-20 10:17:40|8943.5|8933.5|8942.8|8932.8|8943.5|8933.5|8942.8|8932.8|3
1629454670000|2021-08-20 10:17:50|8942.5|8932.5|8941.3|8931.3|8942.5|8932.5|8941.3|8931.3|4
1629454680000|2021-08-20 10:18:00|8941|8931|8941|8931|8941|8931|8941|8931|1
1629454690000|2021-08-20 10:18:10|8940.3|8930.3|8940.3|8930.3|8940.5|8930.5|8939.1|8929.1|5
1629454700000|2021-08-20 10:18:20|8940.5|8930.5|8940.5|8930.5|8940.8|8930.8|8940.5|8930.5|3
1629454710000|2021-08-20 10:18:30|8940.3|8930.3|8940.5|8930.5|8940.5|8930.5|8940.3|8930.3|2
1629454740000|2021-08-20 10:19:00|8940.8|8930.8|8939.5|8929.5|8940.8|8930.8|8939.5|8929.5|5
1629454750000|2021-08-20 10:19:10|8939.3|8929.3|8939.5|8929.5|8939.5|8929.5|8939|8929|3
1629454760000|2021-08-20 10:19:20|8939|8929|8938.8|8928.8|8939|8929|8938.5|8928.5|3
1629454770000|2021-08-20 10:19:30|8938.5|8928.5|8941.3|8931.3|8941.3|8931.3|8938.5|8928.5|8
1629454780000|2021-08-20 10:19:40|8941|8931|8940.8|8930.8|8941|8931|8940.8|8930.8|2
1629454790000|2021-08-20 10:19:50|8941|8931|8941.3|8931.3|8941.3|8931.3|8941|8931|4
1629454800000|2021-08-20 10:20:00|8941|8931|8940|8930|8941|8931|8940|8930|3
1629454810000|2021-08-20 10:20:10|8939.8|8929.8|8939.8|8929.8|8940|8930|8939.8|8929.8|5
1629454820000|2021-08-20 10:20:20|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|1
1629454830000|2021-08-20 10:20:30|8939.8|8929.8|8939.8|8929.8|8939.8|8929.8|8939.5|8929.5|3
1629454840000|2021-08-20 10:20:40|8940|8930|8939.8|8929.8|8940.3|8930.3|8939.8|8929.8|5
1629454860000|2021-08-20 10:21:00|8939.3|8929.3|8938.3|8928.3|8939.3|8929.3|8938.3|8928.3|5
1629454870000|2021-08-20 10:21:10|8937.8|8927.8|8938.8|8928.8|8939|8929|8937.8|8927.8|4
1629454880000|2021-08-20 10:21:20|8938.5|8928.5|8938.3|8928.3|8938.5|8928.5|8938.3|8928.3|2
1629454890000|2021-08-20 10:21:30|8938|8928|8938.5|8928.5|8939|8929|8938|8928|4
1629454900000|2021-08-20 10:21:40|8938.8|8928.8|8938.3|8928.3|8940|8930|8938.3|8928.3|8
1629454910000|2021-08-20 10:21:50|8938|8928|8938|8928|8938|8928|8938|8928|1
1629454920000|2021-08-20 10:22:00|8938.3|8928.3|8938.8|8928.8|8939.5|8929.5|8938.3|8928.3|7
1629454930000|2021-08-20 10:22:10|8938.5|8928.5|8938.5|8928.5|8938.5|8928.5|8938.5|8928.5|1
1629454960000|2021-08-20 10:22:40|8938.3|8928.3|8937.8|8927.8|8938.3|8928.3|8937.5|8927.5|6
1629454970000|2021-08-20 10:22:50|8937.5|8927.5|8938|8928|8938|8928|8937.3|8927.3|6
1629454980000|2021-08-20 10:23:00|8938.3|8928.3|8938.5|8928.5|8938.5|8928.5|8938|8928|4
1629454990000|2021-08-20 10:23:10|8938.3|8928.3|8938.3|8928.3|8938.3|8928.3|8938.3|8928.3|1
1629455000000|2021-08-20 10:23:20|8937.8|8927.8|8938.8|8928.8|8938.8|8928.8|8937.5|8927.5|6
1629455010000|2021-08-20 10:23:30|8938.5|8928.5|8938.8|8928.8|8938.8|8928.8|8937.5|8927.5|7
1629455030000|2021-08-20 10:23:50|8938.5|8928.5|8940.3|8930.3|8940.3|8930.3|8938.5|8928.5|5
1629455040000|2021-08-20 10:24:00|8940.8|8930.8|8941.3|8931.3|8941.3|8931.3|8938.8|8928.8|9
1629455060000|2021-08-20 10:24:20|8940.8|8930.8|8940.3|8930.3|8941.3|8931.3|8940|8930|8
1629455070000|2021-08-20 10:24:30|8941.8|8931.8|8941|8931|8941.8|8931.8|8940.3|8930.3|4
1629455080000|2021-08-20 10:24:40|8940.3|8930.3|8940.3|8930.3|8940.5|8930.5|8940.3|8930.3|3
1629455090000|2021-08-20 10:24:50|8940|8930|8939.5|8929.5|8940.3|8930.3|8939.5|8929.5|6
1629455100000|2021-08-20 10:25:00|8939.8|8929.8|8940|8930|8940|8930|8939.8|8929.8|2
1629455110000|2021-08-20 10:25:10|8940.3|8930.3|8940.8|8930.8|8940.8|8930.8|8940.3|8930.3|2
1629455120000|2021-08-20 10:25:20|8941|8931|8940|8930|8941.3|8931.3|8940|8930|4
1629455130000|2021-08-20 10:25:30|8940.3|8930.3|8941.3|8931.3|8941.5|8931.5|8940|8930|6
1629455140000|2021-08-20 10:25:40|8941.8|8931.8|8944.8|8934.8|8945|8935|8941.8|8931.8|6
1629455150000|2021-08-20 10:25:50|8944.5|8934.5|8944|8934|8944.5|8934.5|8944|8934|2
1629455160000|2021-08-20 10:26:00|8944.5|8934.5|8944.8|8934.8|8945|8935|8944.5|8934.5|7
1629455170000|2021-08-20 10:26:10|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|1
1629455180000|2021-08-20 10:26:20|8944|8934|8944.3|8934.3|8944.3|8934.3|8943.3|8933.3|7
1629455190000|2021-08-20 10:26:30|8944|8934|8945.8|8935.8|8945.8|8935.8|8944|8934|4
1629455200000|2021-08-20 10:26:40|8946.5|8936.5|8945.5|8935.5|8946.5|8936.5|8945.3|8935.3|5
1629455210000|2021-08-20 10:26:50|8945.8|8935.8|8945.8|8935.8|8946.8|8936.8|8945.5|8935.5|7
1629455220000|2021-08-20 10:27:00|8947.5|8937.5|8947.5|8937.5|8948.8|8938.8|8946.3|8936.3|11
1629455230000|2021-08-20 10:27:10|8947.3|8937.3|8947.5|8937.5|8947.5|8937.5|8947|8937|3
1629455240000|2021-08-20 10:27:20|8947.3|8937.3|8946.8|8936.8|8947.3|8937.3|8946.5|8936.5|4
1629455250000|2021-08-20 10:27:30|8946.5|8936.5|8945.8|8935.8|8946.5|8936.5|8945.8|8935.8|3
1629455260000|2021-08-20 10:27:40|8946|8936|8946.3|8936.3|8946.8|8936.8|8946|8936|4
1629455270000|2021-08-20 10:27:50|8946|8936|8947.5|8937.5|8947.5|8937.5|8946|8936|4
1629455280000|2021-08-20 10:28:00|8948|8938|8947.5|8937.5|8948|8938|8946.3|8936.3|7
1629455290000|2021-08-20 10:28:10|8947.8|8937.8|8947.8|8937.8|8947.8|8937.8|8947.8|8937.8|1
1629455300000|2021-08-20 10:28:20|8948|8938|8948|8938|8948|8938|8948|8938|1
1629455310000|2021-08-20 10:28:30|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|1
1629455320000|2021-08-20 10:28:40|8948.8|8938.8|8950.3|8940.3|8950.3|8940.3|8948.8|8938.8|2
1629455330000|2021-08-20 10:28:50|8950|8940|8949.8|8939.8|8950.3|8940.3|8949.8|8939.8|3
1629455340000|2021-08-20 10:29:00|8950|8940|8952|8942|8952|8942|8950|8940|7
1629455350000|2021-08-20 10:29:10|8952.3|8942.3|8952.5|8942.5|8952.5|8942.5|8952.3|8942.3|2
1629455360000|2021-08-20 10:29:20|8952.3|8942.3|8952|8942|8952.3|8942.3|8952|8942|2
1629455370000|2021-08-20 10:29:30|8952.3|8942.3|8952.3|8942.3|8952.3|8942.3|8952.3|8942.3|1
1629455380000|2021-08-20 10:29:40|8952.5|8942.5|8950.8|8940.8|8952.5|8942.5|8950.8|8940.8|3
1629455400000|2021-08-20 10:30:00|8951|8941|8952|8942|8952|8942|8951|8941|4
1629455410000|2021-08-20 10:30:10|8952.3|8942.3|8951.8|8941.8|8952.5|8942.5|8951.8|8941.8|3
1629455420000|2021-08-20 10:30:20|8951.3|8941.3|8951|8941|8951.3|8941.3|8951|8941|2
1629455430000|2021-08-20 10:30:30|8950.5|8940.5|8950.3|8940.3|8950.5|8940.5|8950|8940|3
1629455440000|2021-08-20 10:30:40|8950|8940|8949.5|8939.5|8950|8940|8949.5|8939.5|2
1629455450000|2021-08-20 10:30:50|8950|8940|8950.3|8940.3|8950.3|8940.3|8950|8940|2
1629455460000|2021-08-20 10:31:00|8950.5|8940.5|8950|8940|8950.5|8940.5|8950|8940|3
1629455470000|2021-08-20 10:31:10|8949.5|8939.5|8949|8939|8949.5|8939.5|8948.8|8938.8|5
1629455480000|2021-08-20 10:31:20|8948.8|8938.8|8948.5|8938.5|8949|8939|8948.5|8938.5|3
1629455490000|2021-08-20 10:31:30|8948.3|8938.3|8947.8|8937.8|8948.3|8938.3|8947.5|8937.5|5
1629455500000|2021-08-20 10:31:40|8948|8938|8948.8|8938.8|8948.8|8938.8|8948|8938|3
1629455510000|2021-08-20 10:31:50|8949|8939|8949|8939|8949|8939|8949|8939|1
1629455530000|2021-08-20 10:32:10|8950.3|8940.3|8950.3|8940.3|8950.5|8940.5|8950.3|8940.3|3
1629455540000|2021-08-20 10:32:20|8950|8940|8949.8|8939.8|8950|8940|8949.8|8939.8|2
1629455570000|2021-08-20 10:32:50|8949.5|8939.5|8948.8|8938.8|8949.5|8939.5|8948.8|8938.8|2
1629455580000|2021-08-20 10:33:00|8949|8939|8949|8939|8949|8939|8949|8939|1
1629455590000|2021-08-20 10:33:10|8949.3|8939.3|8950|8940|8950.5|8940.5|8949.3|8939.3|6
1629455600000|2021-08-20 10:33:20|8949.8|8939.8|8949.8|8939.8|8949.8|8939.8|8949.8|8939.8|1
1629455610000|2021-08-20 10:33:30|8950|8940|8950.3|8940.3|8950.5|8940.5|8950|8940|5
1629455620000|2021-08-20 10:33:40|8950|8940|8950.5|8940.5|8950.5|8940.5|8950|8940|3
1629455630000|2021-08-20 10:33:50|8950.8|8940.8|8950.8|8940.8|8950.8|8940.8|8950.8|8940.8|1
1629455650000|2021-08-20 10:34:10|8950.5|8940.5|8950|8940|8950.5|8940.5|8950|8940|2
1629455660000|2021-08-20 10:34:20|8949.8|8939.8|8950|8940|8950|8940|8949.8|8939.8|4
1629455670000|2021-08-20 10:34:30|8949.8|8939.8|8949.5|8939.5|8949.8|8939.8|8949.5|8939.5|2
1629455700000|2021-08-20 10:35:00|8948.8|8938.8|8948.3|8938.3|8948.8|8938.8|8948|8938|4
1629455710000|2021-08-20 10:35:10|8948.5|8938.5|8949.8|8939.8|8949.8|8939.8|8948.5|8938.5|2
1629455730000|2021-08-20 10:35:30|8949.3|8939.3|8948.8|8938.8|8949.3|8939.3|8948.5|8938.5|3
1629455740000|2021-08-20 10:35:40|8948.5|8938.5|8946|8936|8948.5|8938.5|8946|8936|2
1629455760000|2021-08-20 10:36:00|8946.3|8936.3|8946.3|8936.3|8946.3|8936.3|8946.3|8936.3|1
1629455770000|2021-08-20 10:36:10|8946|8936|8945.8|8935.8|8946|8936|8945.8|8935.8|2
1629455780000|2021-08-20 10:36:20|8946|8936|8944|8934|8946|8936|8944|8934|6
1629455790000|2021-08-20 10:36:30|8943.5|8933.5|8945|8935|8945|8935|8942.8|8932.8|7
1629455800000|2021-08-20 10:36:40|8945.3|8935.3|8944|8934|8945.3|8935.3|8944|8934|2
1629455810000|2021-08-20 10:36:50|8943.8|8933.8|8944.3|8934.3|8944.3|8934.3|8943.8|8933.8|3
1629455820000|2021-08-20 10:37:00|8944|8934|8944.3|8934.3|8944.5|8934.5|8943.3|8933.3|5
1629455830000|2021-08-20 10:37:10|8944.5|8934.5|8942.8|8932.8|8944.5|8934.5|8942.8|8932.8|3
1629455840000|2021-08-20 10:37:20|8943|8933|8943|8933|8943|8933|8943|8933|1
1629455850000|2021-08-20 10:37:30|8943.3|8933.3|8944|8934|8944|8934|8943.3|8933.3|3
1629455860000|2021-08-20 10:37:40|8943.8|8933.8|8944.3|8934.3|8944.3|8934.3|8943.8|8933.8|3
1629455870000|2021-08-20 10:37:50|8944|8934|8944|8934|8944|8934|8943.8|8933.8|3
1629455880000|2021-08-20 10:38:00|8943.8|8933.8|8944.3|8934.3|8944.3|8934.3|8943.8|8933.8|3
1629455890000|2021-08-20 10:38:10|8944|8934|8943.8|8933.8|8944|8934|8943.5|8933.5|4
1629455900000|2021-08-20 10:38:20|8944|8934|8944|8934|8944|8934|8943.5|8933.5|5
1629455910000|2021-08-20 10:38:30|8944.3|8934.3|8944.5|8934.5|8944.5|8934.5|8944.3|8934.3|2
1629455920000|2021-08-20 10:38:40|8944.3|8934.3|8943.5|8933.5|8944.3|8934.3|8943.3|8933.3|3
1629455930000|2021-08-20 10:38:50|8943.3|8933.3|8943.8|8933.8|8944|8934|8943|8933|6
1629455940000|2021-08-20 10:39:00|8943.5|8933.5|8943.3|8933.3|8943.5|8933.5|8943.3|8933.3|2
1629455960000|2021-08-20 10:39:20|8943.5|8933.5|8943|8933|8943.8|8933.8|8943|8933|3
1629455970000|2021-08-20 10:39:30|8943.5|8933.5|8943.5|8933.5|8943.5|8933.5|8943.5|8933.5|1
1629455990000|2021-08-20 10:39:50|8943.8|8933.8|8943.5|8933.5|8943.8|8933.8|8943.5|8933.5|2
1629456000000|2021-08-20 10:40:00|8943.8|8933.8|8943.5|8933.5|8943.8|8933.8|8943.5|8933.5|4
1629456020000|2021-08-20 10:40:20|8943.3|8933.3|8943.3|8933.3|8943.3|8933.3|8943|8933|3
1629456030000|2021-08-20 10:40:30|8943.5|8933.5|8943.3|8933.3|8943.8|8933.8|8943.3|8933.3|3
1629456040000|2021-08-20 10:40:40|8943.5|8933.5|8944.5|8934.5|8944.5|8934.5|8943.5|8933.5|5
1629456060000|2021-08-20 10:41:00|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|1
1629456090000|2021-08-20 10:41:30|8944.5|8934.5|8944.8|8934.8|8944.8|8934.8|8944.5|8934.5|2
1629456110000|2021-08-20 10:41:50|8945|8935|8944.5|8934.5|8945|8935|8944.5|8934.5|2
1629456120000|2021-08-20 10:42:00|8944.8|8934.8|8944.5|8934.5|8944.8|8934.8|8944.5|8934.5|2
1629456130000|2021-08-20 10:42:10|8944.8|8934.8|8944.5|8934.5|8944.8|8934.8|8944.5|8934.5|2
1629456140000|2021-08-20 10:42:20|8944.8|8934.8|8944.8|8934.8|8944.8|8934.8|8944.8|8934.8|1
1629456150000|2021-08-20 10:42:30|8945|8935|8944|8934|8945|8935|8944|8934|4
1629456160000|2021-08-20 10:42:40|8943.8|8933.8|8944|8934|8944|8934|8943.8|8933.8|2
1629456170000|2021-08-20 10:42:50|8944.3|8934.3|8944|8934|8944.3|8934.3|8943.8|8933.8|4
1629456180000|2021-08-20 10:43:00|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|1
1629456190000|2021-08-20 10:43:10|8944.5|8934.5|8946|8936|8946|8936|8944.5|8934.5|2
1629456200000|2021-08-20 10:43:20|8946.5|8936.5|8947.3|8937.3|8947.3|8937.3|8946.5|8936.5|2
1629456210000|2021-08-20 10:43:30|8947.5|8937.5|8947.8|8937.8|8947.8|8937.8|8947.5|8937.5|4
1629456220000|2021-08-20 10:43:40|8948|8938|8948|8938|8948|8938|8948|8938|1
1629456230000|2021-08-20 10:43:50|8947.8|8937.8|8947.8|8937.8|8947.8|8937.8|8947.8|8937.8|1
1629456250000|2021-08-20 10:44:10|8948|8938|8948.3|8938.3|8948.3|8938.3|8948|8938|2
1629456260000|2021-08-20 10:44:20|8948|8938|8947.3|8937.3|8948|8938|8947.3|8937.3|4
1629456270000|2021-08-20 10:44:30|8947|8937|8944.8|8934.8|8947|8937|8944.8|8934.8|4
1629456280000|2021-08-20 10:44:40|8945|8935|8945.5|8935.5|8945.5|8935.5|8945|8935|3
1629456290000|2021-08-20 10:44:50|8945.3|8935.3|8945|8935|8945.3|8935.3|8944.8|8934.8|4
1629456300000|2021-08-20 10:45:00|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|1
1629456310000|2021-08-20 10:45:10|8944.3|8934.3|8944|8934|8944.3|8934.3|8943.8|8933.8|3
1629456320000|2021-08-20 10:45:20|8943.8|8933.8|8944.3|8934.3|8944.3|8934.3|8943.8|8933.8|3
1629456330000|2021-08-20 10:45:30|8944.5|8934.5|8944.3|8934.3|8944.8|8934.8|8944.3|8934.3|4
1629456340000|2021-08-20 10:45:40|8944|8934|8944|8934|8944|8934|8944|8934|1
1629456360000|2021-08-20 10:46:00|8944.5|8934.5|8944.8|8934.8|8944.8|8934.8|8944.5|8934.5|2
1629456370000|2021-08-20 10:46:10|8945|8935|8944|8934|8945|8935|8944|8934|2
1629456380000|2021-08-20 10:46:20|8944.3|8934.3|8944.8|8934.8|8944.8|8934.8|8944.3|8934.3|3
1629456390000|2021-08-20 10:46:30|8945|8935|8944.5|8934.5|8945|8935|8944.5|8934.5|2
1629456400000|2021-08-20 10:46:40|8944.3|8934.3|8944|8934|8944.3|8934.3|8943.5|8933.5|6
1629456410000|2021-08-20 10:46:50|8943.8|8933.8|8944|8934|8944|8934|8943.8|8933.8|2
1629456420000|2021-08-20 10:47:00|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|1
1629456430000|2021-08-20 10:47:10|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|1
1629456440000|2021-08-20 10:47:20|8944|8934|8942.8|8932.8|8944|8934|8942.8|8932.8|2
1629456450000|2021-08-20 10:47:30|8943.5|8933.5|8942.8|8932.8|8943.5|8933.5|8942.8|8932.8|3
1629456460000|2021-08-20 10:47:40|8943.3|8933.3|8944|8934|8944|8934|8943.3|8933.3|3
1629456470000|2021-08-20 10:47:50|8943.8|8933.8|8943.3|8933.3|8943.8|8933.8|8943|8933|4
1629456480000|2021-08-20 10:48:00|8943|8933|8943|8933|8943|8933|8942.5|8932.5|4
1629456490000|2021-08-20 10:48:10|8943.3|8933.3|8943.5|8933.5|8943.5|8933.5|8943|8933|4
1629456500000|2021-08-20 10:48:20|8943.8|8933.8|8943.3|8933.3|8943.8|8933.8|8943.3|8933.3|5
1629456510000|2021-08-20 10:48:30|8943.5|8933.5|8943.5|8933.5|8943.5|8933.5|8943.5|8933.5|1
1629456520000|2021-08-20 10:48:40|8943.3|8933.3|8943|8933|8943.5|8933.5|8943|8933|3
1629456530000|2021-08-20 10:48:50|8943.3|8933.3|8943.3|8933.3|8943.3|8933.3|8943.3|8933.3|1
1629456540000|2021-08-20 10:49:00|8943.8|8933.8|8943.3|8933.3|8944|8934|8942.8|8932.8|5
1629456550000|2021-08-20 10:49:10|8943|8933|8942.5|8932.5|8943|8933|8942.5|8932.5|2
1629456600000|2021-08-20 10:50:00|8942.8|8932.8|8942.5|8932.5|8943.8|8933.8|8942.5|8932.5|8
1629456610000|2021-08-20 10:50:10|8942.8|8932.8|8943.3|8933.3|8943.3|8933.3|8942.5|8932.5|4
1629456620000|2021-08-20 10:50:20|8943|8933|8943.5|8933.5|8944|8934|8942.8|8932.8|5
1629456640000|2021-08-20 10:50:40|8943.8|8933.8|8944|8934|8944|8934|8943.5|8933.5|6
1629456650000|2021-08-20 10:50:50|8944.3|8934.3|8944|8934|8944.5|8934.5|8944|8934|3
1629456660000|2021-08-20 10:51:00|8944.5|8934.5|8944.3|8934.3|8944.8|8934.8|8944.3|8934.3|4
1629456670000|2021-08-20 10:51:10|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|8944.5|8934.5|1
1629456690000|2021-08-20 10:51:30|8944.3|8934.3|8944.5|8934.5|8944.5|8934.5|8943.8|8933.8|5
1629456700000|2021-08-20 10:51:40|8944.3|8934.3|8944.5|8934.5|8944.8|8934.8|8943.8|8933.8|5
1629456710000|2021-08-20 10:51:50|8944.3|8934.3|8944.3|8934.3|8944.3|8934.3|8943.8|8933.8|4
1629456720000|2021-08-20 10:52:00|8944|8934|8942.5|8932.5|8944.3|8934.3|8942.5|8932.5|4
1629456730000|2021-08-20 10:52:10|8942.8|8932.8|8942.3|8932.3|8943|8933|8942.3|8932.3|5
1629456740000|2021-08-20 10:52:20|8942|8932|8941.8|8931.8|8942|8932|8941.8|8931.8|2
1629456750000|2021-08-20 10:52:30|8941.5|8931.5|8940.3|8930.3|8941.5|8931.5|8940|8930|3
1629456760000|2021-08-20 10:52:40|8939.5|8929.5|8939|8929|8939.5|8929.5|8939|8929|3
1629456770000|2021-08-20 10:52:50|8938.8|8928.8|8937.8|8927.8|8938.8|8928.8|8937.8|8927.8|2
1629456780000|2021-08-20 10:53:00|8938|8928|8937.8|8927.8|8938|8928|8936.3|8926.3|5
1629456790000|2021-08-20 10:53:10|8938|8928|8939.3|8929.3|8939.3|8929.3|8938|8928|3
1629456800000|2021-08-20 10:53:20|8939|8929|8939|8929|8939|8929|8939|8929|1
1629456810000|2021-08-20 10:53:30|8938.8|8928.8|8939|8929|8939|8929|8938.5|8928.5|4
1629456820000|2021-08-20 10:53:40|8939.3|8929.3|8940.5|8930.5|8940.5|8930.5|8939.3|8929.3|3
1629456830000|2021-08-20 10:53:50|8940.3|8930.3|8940|8930|8940.3|8930.3|8940|8930|2
1629456840000|2021-08-20 10:54:00|8940.3|8930.3|8941.5|8931.5|8942|8932|8940.3|8930.3|4
1629456850000|2021-08-20 10:54:10|8941.8|8931.8|8941.8|8931.8|8941.8|8931.8|8941.5|8931.5|5
1629456870000|2021-08-20 10:54:30|8941.5|8931.5|8941.5|8931.5|8941.5|8931.5|8941.5|8931.5|1
1629456880000|2021-08-20 10:54:40|8941.3|8931.3|8940|8930|8941.3|8931.3|8939.8|8929.8|6
1629456890000|2021-08-20 10:54:50|8941|8931|8939|8929|8941.3|8931.3|8939|8929|10
1629456900000|2021-08-20 10:55:00|8939.3|8929.3|8939.5|8929.5|8939.8|8929.8|8939.3|8929.3|6
1629456910000|2021-08-20 10:55:10|8939.3|8929.3|8939|8929|8939.3|8929.3|8939|8929|2
1629456920000|2021-08-20 10:55:20|8939.3|8929.3|8939.3|8929.3|8939.5|8929.5|8938|8928|10
1629456930000|2021-08-20 10:55:30|8939.5|8929.5|8939.3|8929.3|8940|8930|8939.3|8929.3|3
1629456970000|2021-08-20 10:56:10|8939|8929|8939|8929|8939|8929|8938.3|8928.3|6
1629456990000|2021-08-20 10:56:30|8939.3|8929.3|8939.5|8929.5|8939.5|8929.5|8939.3|8929.3|2
1629457000000|2021-08-20 10:56:40|8938.8|8928.8|8936|8926|8939|8929|8936|8926|8
1629457020000|2021-08-20 10:57:00|8935.8|8925.8|8936|8926|8936.8|8926.8|8935.3|8925.3|6
1629457030000|2021-08-20 10:57:10|8935.5|8925.5|8934.3|8924.3|8935.5|8925.5|8934.3|8924.3|3
1629457040000|2021-08-20 10:57:20|8934.5|8924.5|8935.3|8925.3|8935.8|8925.8|8934.5|8924.5|4
1629457050000|2021-08-20 10:57:30|8935.5|8925.5|8935.8|8925.8|8935.8|8925.8|8935.5|8925.5|2
1629457060000|2021-08-20 10:57:40|8936|8926|8935.8|8925.8|8936|8926|8935.5|8925.5|3
1629457070000|2021-08-20 10:57:50|8936|8926|8935.8|8925.8|8936|8926|8935.8|8925.8|2
1629457080000|2021-08-20 10:58:00|8935.5|8925.5|8935.8|8925.8|8935.8|8925.8|8935.5|8925.5|2
1629457090000|2021-08-20 10:58:10|8935.5|8925.5|8935.5|8925.5|8935.5|8925.5|8935.5|8925.5|1
1629457100000|2021-08-20 10:58:20|8936|8926|8936|8926|8936|8926|8936|8926|1
1629457110000|2021-08-20 10:58:30|8936.3|8926.3|8936.3|8926.3|8936.3|8926.3|8936.3|8926.3|1
1629457120000|2021-08-20 10:58:40|8936|8926|8935.5|8925.5|8936|8926|8935.3|8925.3|5
1629457130000|2021-08-20 10:58:50|8935.8|8925.8|8936.3|8926.3|8936.3|8926.3|8935.8|8925.8|2
1629457140000|2021-08-20 10:59:00|8935.8|8925.8|8935.8|8925.8|8936|8926|8935.8|8925.8|3
1629457150000|2021-08-20 10:59:10|8936|8926|8936|8926|8936.3|8926.3|8936|8926|3
1629457160000|2021-08-20 10:59:20|8932.3|8922.3|8933.3|8923.3|8933.3|8923.3|8932.3|8922.3|6
1629457170000|2021-08-20 10:59:30|8933.5|8923.5|8932.3|8922.3|8933.5|8923.5|8932|8922|9
1629457180000|2021-08-20 10:59:40|8932.5|8922.5|8931.3|8921.3|8932.5|8922.5|8931.3|8921.3|7
1629457190000|2021-08-20 10:59:50|8931.5|8921.5|8930.8|8920.8|8931.5|8921.5|8930.8|8920.8|3
1629457200000|2021-08-20 11:00:00|8931|8921|8930|8920|8931.8|8921.8|8930|8920|12
1629457210000|2021-08-20 11:00:10|8930.5|8920.5|8929.8|8919.8|8931|8921|8929.5|8919.5|7
1629457220000|2021-08-20 11:00:20|8930|8920|8930|8920|8930.3|8920.3|8929.8|8919.8|5
1629457230000|2021-08-20 11:00:30|8930.3|8920.3|8929.8|8919.8|8930.3|8920.3|8929.8|8919.8|7
1629457240000|2021-08-20 11:00:40|8929|8919|8929|8919|8929|8919|8928.8|8918.8|3
1629457250000|2021-08-20 11:00:50|8929.3|8919.3|8929.8|8919.8|8929.8|8919.8|8929.3|8919.3|2
1629457260000|2021-08-20 11:01:00|8929.5|8919.5|8929.8|8919.8|8929.8|8919.8|8929.5|8919.5|2
1629457270000|2021-08-20 11:01:10|8929.5|8919.5|8930|8920|8930|8920|8929.5|8919.5|3
1629457310000|2021-08-20 11:01:50|8930.5|8920.5|8930|8920|8930.8|8920.8|8930|8920|5
1629457320000|2021-08-20 11:02:00|8930.3|8920.3|8930.5|8920.5|8930.8|8920.8|8930|8920|8
1629457330000|2021-08-20 11:02:10|8930.3|8920.3|8930.5|8920.5|8930.8|8920.8|8930.3|8920.3|4
1629457340000|2021-08-20 11:02:20|8929.5|8919.5|8917.8|8907.8|8929.5|8919.5|8917.8|8907.8|14
1629457350000|2021-08-20 11:02:30|8917.5|8907.5|8916.5|8906.5|8917.5|8907.5|8915.3|8905.3|13
1629457360000|2021-08-20 11:02:40|8916.3|8906.3|8916.8|8906.8|8916.8|8906.8|8916.3|8906.3|6
1629457370000|2021-08-20 11:02:50|8916|8906|8919.5|8909.5|8919.5|8909.5|8916|8906|12
1629457380000|2021-08-20 11:03:00|8919.8|8909.8|8919|8909|8920|8910|8919|8909|4
1629457390000|2021-08-20 11:03:10|8918.3|8908.3|8918|8908|8918.5|8908.5|8917.8|8907.8|9
1629457400000|2021-08-20 11:03:20|8918.3|8908.3|8916.5|8906.5|8918.3|8908.3|8916.5|8906.5|5
1629457410000|2021-08-20 11:03:30|8917|8907|8917.8|8907.8|8918|8908|8917|8907|6
1629457420000|2021-08-20 11:03:40|8918.3|8908.3|8918.5|8908.5|8919.3|8909.3|8918|8908|7
1629457430000|2021-08-20 11:03:50|8918.3|8908.3|8915.3|8905.3|8918.5|8908.5|8915.3|8905.3|16
1629457440000|2021-08-20 11:04:00|8915.5|8905.5|8914.5|8904.5|8915.5|8905.5|8914.5|8904.5|3
1629457450000|2021-08-20 11:04:10|8915.5|8905.5|8916|8906|8916.8|8906.8|8915.5|8905.5|10
1629457460000|2021-08-20 11:04:20|8916.3|8906.3|8916|8906|8916.3|8906.3|8916|8906|2
1629457470000|2021-08-20 11:04:30|8915.5|8905.5|8916|8906|8916|8906|8915.5|8905.5|6
1629457480000|2021-08-20 11:04:40|8915.8|8905.8|8917.8|8907.8|8917.8|8907.8|8915.8|8905.8|8
1629457490000|2021-08-20 11:04:50|8918|8908|8918.5|8908.5|8918.5|8908.5|8917.3|8907.3|6
1629457500000|2021-08-20 11:05:00|8918.3|8908.3|8918.8|8908.8|8919.3|8909.3|8917.3|8907.3|11
1629457510000|2021-08-20 11:05:10|8918.5|8908.5|8917.5|8907.5|8918.5|8908.5|8917.3|8907.3|8
1629457520000|2021-08-20 11:05:20|8918|8908|8921|8911|8921.8|8911.8|8918|8908|10
1629457530000|2021-08-20 11:05:30|8920.8|8910.8|8918.8|8908.8|8920.8|8910.8|8918.5|8908.5|14
1629457540000|2021-08-20 11:05:40|8920|8910|8920.8|8910.8|8921.5|8911.5|8920|8910|10
1629457550000|2021-08-20 11:05:50|8921|8911|8921.5|8911.5|8922.3|8912.3|8921|8911|7
1629457560000|2021-08-20 11:06:00|8922.5|8912.5|8922|8912|8922.5|8912.5|8921.5|8911.5|8
1629457570000|2021-08-20 11:06:10|8921.8|8911.8|8922.3|8912.3|8922.3|8912.3|8921.8|8911.8|3
1629457580000|2021-08-20 11:06:20|8922.5|8912.5|8924.3|8914.3|8924.3|8914.3|8922.3|8912.3|7
1629457590000|2021-08-20 11:06:30|8925.8|8915.8|8923.8|8913.8|8925.8|8915.8|8923.8|8913.8|5
1629457600000|2021-08-20 11:06:40|8923.5|8913.5|8924.5|8914.5|8924.5|8914.5|8923.5|8913.5|4
1629457610000|2021-08-20 11:06:50|8925.5|8915.5|8926|8916|8926|8916|8925.5|8915.5|3
1629457620000|2021-08-20 11:07:00|8925.8|8915.8|8926.3|8916.3|8926.3|8916.3|8925.8|8915.8|3
1629457630000|2021-08-20 11:07:10|8926.5|8916.5|8926.3|8916.3|8926.5|8916.5|8926.3|8916.3|2
1629457650000|2021-08-20 11:07:30|8926|8916|8925.3|8915.3|8926|8916|8924.8|8914.8|4
1629457660000|2021-08-20 11:07:40|8925.5|8915.5|8925.5|8915.5|8925.5|8915.5|8925.5|8915.5|1
1629457670000|2021-08-20 11:07:50|8925|8915|8926.8|8916.8|8926.8|8916.8|8924.8|8914.8|6
1629457680000|2021-08-20 11:08:00|8926.5|8916.5|8926.8|8916.8|8927|8917|8926.5|8916.5|9
1629457690000|2021-08-20 11:08:10|8927|8917|8931.5|8921.5|8931.5|8921.5|8927|8917|6
1629457700000|2021-08-20 11:08:20|8931.3|8921.3|8930.5|8920.5|8931.3|8921.3|8930.5|8920.5|2
1629457710000|2021-08-20 11:08:30|8930.8|8920.8|8931.3|8921.3|8931.3|8921.3|8930.8|8920.8|3
1629457720000|2021-08-20 11:08:40|8931.5|8921.5|8932.3|8922.3|8932.5|8922.5|8931.5|8921.5|4
1629457730000|2021-08-20 11:08:50|8932.5|8922.5|8932.8|8922.8|8932.8|8922.8|8932.5|8922.5|2
1629457740000|2021-08-20 11:09:00|8932.5|8922.5|8933|8923|8933|8923|8932.5|8922.5|2
1629457750000|2021-08-20 11:09:10|8932.8|8922.8|8931.8|8921.8|8932.8|8922.8|8931.8|8921.8|4
1629457760000|2021-08-20 11:09:20|8932|8922|8930.5|8920.5|8932.3|8922.3|8930.5|8920.5|7
1629457770000|2021-08-20 11:09:30|8930.3|8920.3|8931.5|8921.5|8932.3|8922.3|8930.3|8920.3|8
1629457780000|2021-08-20 11:09:40|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|8930.5|8920.5|5
1629457790000|2021-08-20 11:09:50|8931|8921|8931.5|8921.5|8932|8922|8931|8921|5
1629457800000|2021-08-20 11:10:00|8931.3|8921.3|8932|8922|8932|8922|8931.3|8921.3|5
1629457810000|2021-08-20 11:10:10|8931.8|8921.8|8932.3|8922.3|8932.3|8922.3|8931.8|8921.8|3
1629457820000|2021-08-20 11:10:20|8932.8|8922.8|8933|8923|8933|8923|8932.8|8922.8|2
1629457830000|2021-08-20 11:10:30|8933.3|8923.3|8936.3|8926.3|8936.5|8926.5|8933.3|8923.3|5
1629457840000|2021-08-20 11:10:40|8935.8|8925.8|8935|8925|8935.8|8925.8|8935|8925|3
1629457850000|2021-08-20 11:10:50|8934.8|8924.8|8934|8924|8934.8|8924.8|8933.5|8923.5|6
1629457860000|2021-08-20 11:11:00|8933.8|8923.8|8931|8921|8933.8|8923.8|8931|8921|4
1629457870000|2021-08-20 11:11:10|8930.3|8920.3|8930.8|8920.8|8930.8|8920.8|8930.3|8920.3|2
1629457880000|2021-08-20 11:11:20|8931|8921|8933.3|8923.3|8933.5|8923.5|8931|8921|3
1629457890000|2021-08-20 11:11:30|8933.5|8923.5|8933.3|8923.3|8933.8|8923.8|8933.3|8923.3|4
1629457900000|2021-08-20 11:11:40|8933.5|8923.5|8934.3|8924.3|8934.3|8924.3|8933.5|8923.5|4
1629457910000|2021-08-20 11:11:50|8934.5|8924.5|8934|8924|8934.5|8924.5|8934|8924|2
1629457920000|2021-08-20 11:12:00|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|1
1629457930000|2021-08-20 11:12:10|8934.3|8924.3|8934.5|8924.5|8934.5|8924.5|8934.3|8924.3|2
1629457950000|2021-08-20 11:12:30|8934.3|8924.3|8934|8924|8934.3|8924.3|8934|8924|2
1629457960000|2021-08-20 11:12:40|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|1
1629457980000|2021-08-20 11:13:00|8934.3|8924.3|8934|8924|8934.3|8924.3|8934|8924|2
1629458010000|2021-08-20 11:13:30|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|8934.5|8924.5|1
1629458020000|2021-08-20 11:13:40|8934.3|8924.3|8933.3|8923.3|8934.3|8924.3|8932.8|8922.8|8
1629458030000|2021-08-20 11:13:50|8933.5|8923.5|8936|8926|8936|8926|8933.5|8923.5|4
1629458040000|2021-08-20 11:14:00|8935.8|8925.8|8933.5|8923.5|8935.8|8925.8|8933.5|8923.5|5
1629458050000|2021-08-20 11:14:10|8933.3|8923.3|8932|8922|8933.3|8923.3|8932|8922|2
1629458060000|2021-08-20 11:14:20|8931.8|8921.8|8932.5|8922.5|8932.5|8922.5|8931.3|8921.3|5
1629458070000|2021-08-20 11:14:30|8932.3|8922.3|8932.8|8922.8|8933|8923|8932.3|8922.3|4
1629458080000|2021-08-20 11:14:40|8933|8923|8933|8923|8933.8|8923.8|8932.8|8922.8|8
1629458090000|2021-08-20 11:14:50|8933.3|8923.3|8933.8|8923.8|8934|8924|8933.3|8923.3|3
1629458100000|2021-08-20 11:15:00|8934|8924|8934|8924|8934|8924|8934|8924|1
1629458120000|2021-08-20 11:15:20|8934.3|8924.3|8936.3|8926.3|8936.5|8926.5|8934.3|8924.3|6
1629458130000|2021-08-20 11:15:30|8937|8927|8936.5|8926.5|8937|8927|8936.5|8926.5|4
1629458140000|2021-08-20 11:15:40|8937|8927|8937|8927|8937.8|8927.8|8936.5|8926.5|9
1629458150000|2021-08-20 11:15:50|8937.5|8927.5|8937.5|8927.5|8937.5|8927.5|8937.5|8927.5|1
1629458160000|2021-08-20 11:16:00|8936.8|8926.8|8933.5|8923.5|8936.8|8926.8|8933.5|8923.5|7
1629458170000|2021-08-20 11:16:10|8933|8923|8934.8|8924.8|8934.8|8924.8|8933|8923|5
1629458200000|2021-08-20 11:16:40|8934.5|8924.5|8934|8924|8934.5|8924.5|8933.3|8923.3|5
1629458210000|2021-08-20 11:16:50|8933.5|8923.5|8933.5|8923.5|8934|8924|8933.5|8923.5|3
1629458220000|2021-08-20 11:17:00|8934|8924|8934|8924|8934|8924|8934|8924|1
1629458230000|2021-08-20 11:17:10|8934.8|8924.8|8933.5|8923.5|8934.8|8924.8|8933.5|8923.5|3
1629458240000|2021-08-20 11:17:20|8933.8|8923.8|8933.5|8923.5|8934.3|8924.3|8933.5|8923.5|6
1629458250000|2021-08-20 11:17:30|8933.8|8923.8|8934|8924|8934.3|8924.3|8933.8|8923.8|4
1629458260000|2021-08-20 11:17:40|8933.8|8923.8|8934.8|8924.8|8934.8|8924.8|8933.8|8923.8|3
1629458270000|2021-08-20 11:17:50|8935|8925|8934.8|8924.8|8935|8925|8934.8|8924.8|2
1629458280000|2021-08-20 11:18:00|8935.3|8925.3|8936.5|8926.5|8936.5|8926.5|8935.3|8925.3|2
1629458290000|2021-08-20 11:18:10|8936.3|8926.3|8936.3|8926.3|8936.3|8926.3|8936|8926|5
1629458300000|2021-08-20 11:18:20|8936.5|8926.5|8937.8|8927.8|8937.8|8927.8|8936.3|8926.3|5
1629458310000|2021-08-20 11:18:30|8938|8928|8938.5|8928.5|8938.5|8928.5|8938|8928|2
1629458320000|2021-08-20 11:18:40|8938.3|8928.3|8937.5|8927.5|8938.3|8928.3|8937.5|8927.5|3
1629458340000|2021-08-20 11:19:00|8937|8927|8936.5|8926.5|8937|8927|8935|8925|6
1629458350000|2021-08-20 11:19:10|8936.8|8926.8|8933.5|8923.5|8936.8|8926.8|8933.3|8923.3|9
1629458370000|2021-08-20 11:19:30|8933|8923|8931.8|8921.8|8933|8923|8931.8|8921.8|2
1629458380000|2021-08-20 11:19:40|8932.3|8922.3|8932.3|8922.3|8932.5|8922.5|8932|8922|5
1629458390000|2021-08-20 11:19:50|8932|8922|8932.3|8922.3|8932.3|8922.3|8932|8922|2
1629458400000|2021-08-20 11:20:00|8932|8922|8933.5|8923.5|8933.5|8923.5|8932|8922|4
1629458410000|2021-08-20 11:20:10|8933.8|8923.8|8932|8922|8933.8|8923.8|8932|8922|3
1629458420000|2021-08-20 11:20:20|8932.5|8922.5|8933.5|8923.5|8933.5|8923.5|8932.5|8922.5|2
1629458430000|2021-08-20 11:20:30|8933.8|8923.8|8935.5|8925.5|8935.5|8925.5|8933.8|8923.8|5
1629458440000|2021-08-20 11:20:40|8936|8926|8940.3|8930.3|8940.3|8930.3|8936|8926|14
1629458450000|2021-08-20 11:20:50|8940.5|8930.5|8940.8|8930.8|8940.8|8930.8|8940.5|8930.5|2
1629458460000|2021-08-20 11:21:00|8940|8930|8940.5|8930.5|8940.5|8930.5|8940|8930|5
1629458470000|2021-08-20 11:21:10|8940|8930|8939.4|8929.4|8942|8932|8939.1|8929.1|15
1629458480000|2021-08-20 11:21:20|8939.8|8929.8|8937.5|8927.5|8939.8|8929.8|8937.5|8927.5|8
1629458490000|2021-08-20 11:21:30|8937.3|8927.3|8938.5|8928.5|8938.5|8928.5|8937.3|8927.3|5
1629458500000|2021-08-20 11:21:40|8939|8929|8939|8929|8939|8929|8937.5|8927.5|8
1629458510000|2021-08-20 11:21:50|8939.5|8929.5|8939|8929|8939.8|8929.8|8938.8|8928.8|8
1629458520000|2021-08-20 11:22:00|8939.3|8929.3|8940.5|8930.5|8940.5|8930.5|8939.3|8929.3|9
1629458530000|2021-08-20 11:22:10|8940.8|8930.8|8941.3|8931.3|8942|8932|8940.8|8930.8|7
1629458540000|2021-08-20 11:22:20|8940.4|8930.4|8940.8|8930.8|8940.8|8930.8|8937.3|8927.3|9
1629458550000|2021-08-20 11:22:30|8940.5|8930.5|8943.3|8933.3|8943.3|8933.3|8940.5|8930.5|7
1629458560000|2021-08-20 11:22:40|8943.5|8933.5|8942.3|8932.3|8943.5|8933.5|8942.3|8932.3|5
1629458570000|2021-08-20 11:22:50|8942.8|8932.8|8945|8935|8946|8936|8942.8|8932.8|14
1629458580000|2021-08-20 11:23:00|8945.3|8935.3|8944.5|8934.5|8945.8|8935.8|8944.5|8934.5|13
1629458590000|2021-08-20 11:23:10|8944.8|8934.8|8942.8|8932.8|8944.8|8934.8|8942|8932|12
1629458600000|2021-08-20 11:23:20|8942.5|8932.5|8942|8932|8942.8|8932.8|8942|8932|6
1629458610000|2021-08-20 11:23:30|8941.8|8931.8|8940|8930|8942|8932|8938.8|8928.8|7
1629458640000|2021-08-20 11:24:00|8940.3|8930.3|8940.5|8930.5|8940.5|8930.5|8939.8|8929.8|4
1629458650000|2021-08-20 11:24:10|8939.8|8929.8|8939.8|8929.8|8940|8930|8939.8|8929.8|3
1629458660000|2021-08-20 11:24:20|8939.5|8929.5|8939.8|8929.8|8940.3|8930.3|8939.5|8929.5|4
1629458670000|2021-08-20 11:24:30|8939.5|8929.5|8938.8|8928.8|8939.5|8929.5|8937.5|8927.5|8
1629458680000|2021-08-20 11:24:40|8938.5|8928.5|8936.5|8926.5|8938.8|8928.8|8936.5|8926.5|9
1629458690000|2021-08-20 11:24:50|8936.8|8926.8|8938.5|8928.5|8938.8|8928.8|8936.8|8926.8|6
1629458700000|2021-08-20 11:25:00|8938.8|8928.8|8939.3|8929.3|8939.5|8929.5|8938|8928|8
1629458710000|2021-08-20 11:25:10|8939|8929|8939.3|8929.3|8939.8|8929.8|8938.8|8928.8|12
1629458720000|2021-08-20 11:25:20|8939|8929|8939.5|8929.5|8939.5|8929.5|8939|8929|3
1629458730000|2021-08-20 11:25:30|8939.8|8929.8|8940|8930|8940|8930|8939.5|8929.5|6
1629458740000|2021-08-20 11:25:40|8940.3|8930.3|8939.8|8929.8|8940.3|8930.3|8939.8|8929.8|2
1629458750000|2021-08-20 11:25:50|8940|8930|8940.5|8930.5|8940.8|8930.8|8940|8930|5
1629458760000|2021-08-20 11:26:00|8940.3|8930.3|8940.3|8930.3|8940.3|8930.3|8939.8|8929.8|6
1629458770000|2021-08-20 11:26:10|8940.5|8930.5|8940.8|8930.8|8940.8|8930.8|8940.5|8930.5|2
1629458780000|2021-08-20 11:26:20|8941|8931|8943|8933|8943.3|8933.3|8941|8931|11
1629458790000|2021-08-20 11:26:30|8943.3|8933.3|8943.3|8933.3|8943.3|8933.3|8943.3|8933.3|1
1629458800000|2021-08-20 11:26:40|8943.8|8933.8|8942.8|8932.8|8943.8|8933.8|8942.5|8932.5|5
1629458810000|2021-08-20 11:26:50|8943.3|8933.3|8941|8931|8943.3|8933.3|8939.5|8929.5|14
1629458820000|2021-08-20 11:27:00|8941.3|8931.3|8941.3|8931.3|8941.5|8931.5|8939.3|8929.3|10
1629458830000|2021-08-20 11:27:10|8941.8|8931.8|8942.5|8932.5|8942.5|8932.5|8941.8|8931.8|5
1629458840000|2021-08-20 11:27:20|8942.3|8932.3|8942.8|8932.8|8943|8933|8941.8|8931.8|7
1629458850000|2021-08-20 11:27:30|8943|8933|8941|8931|8943.3|8933.3|8940.8|8930.8|7
1629458860000|2021-08-20 11:27:40|8941.3|8931.3|8942|8932|8942|8932|8941|8931|5
1629458870000|2021-08-20 11:27:50|8941.8|8931.8|8941.5|8931.5|8941.8|8931.8|8941.3|8931.3|3
1629458880000|2021-08-20 11:28:00|8941.3|8931.3|8942.5|8932.5|8942.8|8932.8|8941.3|8931.3|7
1629458890000|2021-08-20 11:28:10|8942.3|8932.3|8942.8|8932.8|8943.3|8933.3|8942.3|8932.3|12
1629458900000|2021-08-20 11:28:20|8942.5|8932.5|8941.5|8931.5|8943|8933|8941.5|8931.5|6
1629458910000|2021-08-20 11:28:30|8942.5|8932.5|8942.5|8932.5|8942.8|8932.8|8942.3|8932.3|5
1629458920000|2021-08-20 11:28:40|8942.8|8932.8|8943.5|8933.5|8943.5|8933.5|8942.8|8932.8|3
1629458930000|2021-08-20 11:28:50|8943.8|8933.8|8943.5|8933.5|8943.8|8933.8|8943.5|8933.5|4
1629458940000|2021-08-20 11:29:00|8943.8|8933.8|8944|8934|8944|8934|8943.3|8933.3|7
1629458950000|2021-08-20 11:29:10|8944.3|8934.3|8944|8934|8944.5|8934.5|8944|8934|3
1629458960000|2021-08-20 11:29:20|8944.3|8934.3|8944.3|8934.3|8944.5|8934.5|8944.3|8934.3|3
1629458970000|2021-08-20 11:29:30|8944.5|8934.5|8944.5|8934.5|8944.8|8934.8|8944|8934|7
1629458980000|2021-08-20 11:29:40|8944.8|8934.8|8944.5|8934.5|8944.8|8934.8|8944|8934|10
1629458990000|2021-08-20 11:29:50|8944.8|8934.8|8944.8|8934.8|8944.8|8934.8|8944.5|8934.5|3
1629459000000|2021-08-20 11:30:00|8944.5|8934.5|8943.8|8933.8|8944.8|8934.8|8943.8|8933.8|5
1629459010000|2021-08-20 11:30:10|8943.5|8933.5|8942.3|8932.3|8943.5|8933.5|8941.5|8931.5|11
1629459020000|2021-08-20 11:30:20|8942.8|8932.8|8941|8931|8943.8|8933.8|8940.5|8930.5|20
1629459030000|2021-08-20 11:30:30|8940.8|8930.8|8939.5|8929.5|8942|8932|8939.5|8929.5|13
1629459040000|2021-08-20 11:30:40|8939.8|8929.8|8939.8|8929.8|8939.8|8929.8|8939.5|8929.5|3
1629459050000|2021-08-20 11:30:50|8939|8929|8939.5|8929.5|8939.5|8929.5|8938.5|8928.5|7
1629459060000|2021-08-20 11:31:00|8939.8|8929.8|8942.5|8932.5|8942.8|8932.8|8939.8|8929.8|14
1629459070000|2021-08-20 11:31:10|8942.3|8932.3|8942.5|8932.5|8942.8|8932.8|8942.3|8932.3|4
1629459080000|2021-08-20 11:31:20|8942.3|8932.3|8944.3|8934.3|8944.5|8934.5|8942.3|8932.3|11
1629459090000|2021-08-20 11:31:30|8944.5|8934.5|8944.3|8934.3|8945|8935|8944|8934|9
1629459100000|2021-08-20 11:31:40|8944.5|8934.5|8944.8|8934.8|8945|8935|8944.3|8934.3|6
1629459110000|2021-08-20 11:31:50|8944.5|8934.5|8940.3|8930.3|8944.5|8934.5|8940.3|8930.3|10
1629459120000|2021-08-20 11:32:00|8940.8|8930.8|8941.8|8931.8|8942.3|8932.3|8940.3|8930.3|15
1629459130000|2021-08-20 11:32:10|8942|8932|8942|8932|8942.5|8932.5|8941|8931|7
1629459140000|2021-08-20 11:32:20|8941.8|8931.8|8940.3|8930.3|8941.8|8931.8|8940.3|8930.3|6
1629459150000|2021-08-20 11:32:30|8939|8929|8939.8|8929.8|8940|8930|8938.8|8928.8|8
1629459160000|2021-08-20 11:32:40|8939.5|8929.5|8938|8928|8939.5|8929.5|8937.8|8927.8|7
1629459170000|2021-08-20 11:32:50|8938.3|8928.3|8937.5|8927.5|8938.3|8928.3|8937|8927|12
1629459180000|2021-08-20 11:33:00|8937.3|8927.3|8936.8|8926.8|8937.8|8927.8|8936.8|8926.8|8
1629459190000|2021-08-20 11:33:10|8936.5|8926.5|8937.3|8927.3|8937.3|8927.3|8935.5|8925.5|8
1629459200000|2021-08-20 11:33:20|8937|8927|8941|8931|8941|8931|8936.5|8926.5|7
1629459210000|2021-08-20 11:33:30|8940.5|8930.5|8940.5|8930.5|8940.8|8930.8|8939.8|8929.8|10
1629459220000|2021-08-20 11:33:40|8940.3|8930.3|8937.5|8927.5|8940.3|8930.3|8937.3|8927.3|9
1629459230000|2021-08-20 11:33:50|8937.8|8927.8|8938.5|8928.5|8938.8|8928.8|8937.8|8927.8|3
1629459240000|2021-08-20 11:34:00|8938.3|8928.3|8935.8|8925.8|8938.3|8928.3|8935.8|8925.8|10
1629459250000|2021-08-20 11:34:10|8936|8926|8932.8|8922.8|8936|8926|8932.8|8922.8|9
1629459260000|2021-08-20 11:34:20|8932.5|8922.5|8934|8924|8934.3|8924.3|8932.5|8922.5|8
1629459270000|2021-08-20 11:34:30|8934.3|8924.3|8938.3|8928.3|8938.5|8928.5|8934|8924|15
1629459280000|2021-08-20 11:34:40|8937.5|8927.5|8938.5|8928.5|8938.5|8928.5|8937.3|8927.3|11
1629459290000|2021-08-20 11:34:50|8938|8928|8936.5|8926.5|8938|8928|8936.3|8926.3|10
1629459300000|2021-08-20 11:35:00|8936.8|8926.8|8939.3|8929.3|8939.3|8929.3|8936.3|8926.3|8
1629459310000|2021-08-20 11:35:10|8938.8|8928.8|8937.8|8927.8|8939|8929|8937.5|8927.5|7
1629459320000|2021-08-20 11:35:20|8937.5|8927.5|8938.8|8928.8|8938.8|8928.8|8937.5|8927.5|5
1629459330000|2021-08-20 11:35:30|8938.5|8928.5|8938.3|8928.3|8938.5|8928.5|8938.3|8928.3|2
1629459340000|2021-08-20 11:35:40|8938|8928|8937.3|8927.3|8938|8928|8937|8927|9
1629459360000|2021-08-20 11:36:00|8937|8927|8937.3|8927.3|8937.3|8927.3|8936.8|8926.8|4
1629459370000|2021-08-20 11:36:10|8937|8927|8934|8924|8937|8927|8934|8924|6
1629459380000|2021-08-20 11:36:20|8934.5|8924.5|8934.5|8924.5|8935.3|8925.3|8934.3|8924.3|5
1629459390000|2021-08-20 11:36:30|8934.3|8924.3|8934.3|8924.3|8934.3|8924.3|8934.3|8924.3|1
1629459400000|2021-08-20 11:36:40|8934.5|8924.5|8934.8|8924.8|8935|8925|8934.5|8924.5|3
1629459410000|2021-08-20 11:36:50|8934.3|8924.3|8934|8924|8934.3|8924.3|8933.3|8923.3|4
1629459420000|2021-08-20 11:37:00|8933.8|8923.8|8935.3|8925.3|8935.5|8925.5|8933.8|8923.8|5
1629459430000|2021-08-20 11:37:10|8935.5|8925.5|8937.8|8927.8|8937.8|8927.8|8935.5|8925.5|11
1629459440000|2021-08-20 11:37:20|8937.5|8927.5|8938|8928|8938|8928|8937.5|8927.5|6
1629459450000|2021-08-20 11:37:30|8938.3|8928.3|8938|8928|8938.3|8928.3|8938|8928|2
1629459460000|2021-08-20 11:37:40|8937.8|8927.8|8937.8|8927.8|8937.8|8927.8|8937.8|8927.8|1
1629459470000|2021-08-20 11:37:50|8938|8928|8938|8928|8938.8|8928.8|8938|8928|5
1629459480000|2021-08-20 11:38:00|8937.8|8927.8|8938|8928|8938.3|8928.3|8937.8|8927.8|6
1629459490000|2021-08-20 11:38:10|8937.8|8927.8|8938|8928|8938.5|8928.5|8937.8|8927.8|6
1629459500000|2021-08-20 11:38:20|8937.8|8927.8|8939|8929|8939|8929|8937.8|8927.8|6
1629459510000|2021-08-20 11:38:30|8939.5|8929.5|8941.5|8931.5|8941.5|8931.5|8938.5|8928.5|10
1629459520000|2021-08-20 11:38:40|8941.3|8931.3|8941.3|8931.3|8941.3|8931.3|8941.3|8931.3|1
1629459530000|2021-08-20 11:38:50|8941.5|8931.5|8941.3|8931.3|8941.5|8931.5|8941.3|8931.3|2
1629459540000|2021-08-20 11:39:00|8941|8931|8942|8932|8942|8932|8940.5|8930.5|9
1629459550000|2021-08-20 11:39:10|8941.8|8931.8|8942.5|8932.5|8942.5|8932.5|8941.8|8931.8|4
1629459560000|2021-08-20 11:39:20|8942.3|8932.3|8942.3|8932.3|8942.3|8932.3|8941.5|8931.5|5
1629459570000|2021-08-20 11:39:30|8942.8|8932.8|8942.5|8932.5|8942.8|8932.8|8942.5|8932.5|2
1629459580000|2021-08-20 11:39:40|8942.8|8932.8|8943.3|8933.3|8943.3|8933.3|8942.8|8932.8|2
1629459590000|2021-08-20 11:39:50|8943.5|8933.5|8943.3|8933.3|8943.5|8933.5|8943.3|8933.3|2
1629459600000|2021-08-20 11:40:00|8943.5|8933.5|8946.3|8936.3|8946.3|8936.3|8943.5|8933.5|11
1629459610000|2021-08-20 11:40:10|8946.5|8936.5|8943|8933|8946.5|8936.5|8943|8933|8
1629459620000|2021-08-20 11:40:20|8943.3|8933.3|8943.8|8933.8|8945.5|8935.5|8943.3|8933.3|8
1629459630000|2021-08-20 11:40:30|8944.5|8934.5|8943.5|8933.5|8944.5|8934.5|8942.8|8932.8|6
1629459640000|2021-08-20 11:40:40|8942.8|8932.8|8945|8935|8945.3|8935.3|8942.8|8932.8|8
1629459650000|2021-08-20 11:40:50|8945.3|8935.3|8944.3|8934.3|8946|8936|8944.3|8934.3|3
1629459680000|2021-08-20 11:41:20|8944|8934|8943|8933|8944|8934|8943|8933|2
1629459690000|2021-08-20 11:41:30|8943.3|8933.3|8943|8933|8943.3|8933.3|8943|8933|2
1629459700000|2021-08-20 11:41:40|8942.5|8932.5|8942.8|8932.8|8942.8|8932.8|8942.3|8932.3|3
1629459720000|2021-08-20 11:42:00|8943|8933|8943.8|8933.8|8944|8934|8943|8933|4
1629459730000|2021-08-20 11:42:10|8944.3|8934.3|8942.3|8932.3|8944.3|8934.3|8942.3|8932.3|6
1629459740000|2021-08-20 11:42:20|8942.5|8932.5|8942.8|8932.8|8942.8|8932.8|8942.5|8932.5|2
1629459750000|2021-08-20 11:42:30|8942.5|8932.5|8942.3|8932.3|8942.5|8932.5|8942.3|8932.3|2
1629459760000|2021-08-20 11:42:40|8942.5|8932.5|8942.5|8932.5|8942.8|8932.8|8942.5|8932.5|3
1629459770000|2021-08-20 11:42:50|8942.3|8932.3|8941.8|8931.8|8942.3|8932.3|8941.8|8931.8|2
1629459780000|2021-08-20 11:43:00|8941.5|8931.5|8941.3|8931.3|8941.8|8931.8|8941.3|8931.3|4
1629459790000|2021-08-20 11:43:10|8941.5|8931.5|8941.5|8931.5|8941.5|8931.5|8941.5|8931.5|1
1629459800000|2021-08-20 11:43:20|8941|8931|8941|8931|8941.5|8931.5|8940.8|8930.8|7
1629459810000|2021-08-20 11:43:30|8941.3|8931.3|8942|8932|8942.3|8932.3|8941.3|8931.3|5
1629459820000|2021-08-20 11:43:40|8941.5|8931.5|8941.8|8931.8|8941.8|8931.8|8941.5|8931.5|2
1629459830000|2021-08-20 11:43:50|8941.5|8931.5|8941.5|8931.5|8941.5|8931.5|8941.5|8931.5|1
1629459840000|2021-08-20 11:44:00|8941.3|8931.3|8941.5|8931.5|8941.8|8931.8|8940.5|8930.5|6
1629459850000|2021-08-20 11:44:10|8941.3|8931.3|8940.8|8930.8|8941.3|8931.3|8940.8|8930.8|3
1629459860000|2021-08-20 11:44:20|8940.3|8930.3|8940.8|8930.8|8941.5|8931.5|8940.3|8930.3|6
1629459880000|2021-08-20 11:44:40|8940.5|8930.5|8940.3|8930.3|8940.5|8930.5|8939.3|8929.3|5
1629459890000|2021-08-20 11:44:50|8940|8930|8939|8929|8940|8930|8939|8929|5
1629459900000|2021-08-20 11:45:00|8938.8|8928.8|8939|8929|8940.3|8930.3|8938.3|8928.3|6
1629459910000|2021-08-20 11:45:10|8939.3|8929.3|8940.3|8930.3|8940.3|8930.3|8939.3|8929.3|3
1629459920000|2021-08-20 11:45:20|8940|8930|8939.8|8929.8|8940.3|8930.3|8939|8929|12
1629459930000|2021-08-20 11:45:30|8939.5|8929.5|8938.3|8928.3|8939.5|8929.5|8937.5|8927.5|6
1629459940000|2021-08-20 11:45:40|8938|8928|8938.3|8928.3|8938.5|8928.5|8937|8927|7
1629459950000|2021-08-20 11:45:50|8938|8928|8938|8928|8938|8928|8938|8928|1
1629459960000|2021-08-20 11:46:00|8938.3|8928.3|8939.5|8929.5|8939.8|8929.8|8938.3|8928.3|12
1629459970000|2021-08-20 11:46:10|8939.3|8929.3|8938.5|8928.5|8939.3|8929.3|8938.5|8928.5|4
1629459980000|2021-08-20 11:46:20|8938.8|8928.8|8938.8|8928.8|8938.8|8928.8|8938.8|8928.8|1
1629459990000|2021-08-20 11:46:30|8938.5|8928.5|8938.5|8928.5|8938.5|8928.5|8938.5|8928.5|1
1629460010000|2021-08-20 11:46:50|8938|8928|8937|8927|8938|8928|8937|8927|2
1629460020000|2021-08-20 11:47:00|8937.3|8927.3|8935.8|8925.8|8938|8928|8935.8|8925.8|7
1629460030000|2021-08-20 11:47:10|8936|8926|8937.8|8927.8|8937.8|8927.8|8935.8|8925.8|8
1629460050000|2021-08-20 11:47:30|8938|8928|8938.5|8928.5|8938.5|8928.5|8938|8928|2
1629460060000|2021-08-20 11:47:40|8938.8|8928.8|8938.3|8928.3|8939|8929|8938.3|8928.3|7
1629460070000|2021-08-20 11:47:50|8938|8928|8937.8|8927.8|8938|8928|8937.8|8927.8|2
1629460080000|2021-08-20 11:48:00|8938|8928|8938.3|8928.3|8938.3|8928.3|8938|8928|2
1629460090000|2021-08-20 11:48:10|8938.5|8928.5|8939|8929|8939|8929|8938.5|8928.5|3
1629460100000|2021-08-20 11:48:20|8939.3|8929.3|8939.5|8929.5|8940.5|8930.5|8939.3|8929.3|8
1629460110000|2021-08-20 11:48:30|8939.8|8929.8|8940.8|8930.8|8940.8|8930.8|8939.8|8929.8|5
1629460120000|2021-08-20 11:48:40|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|1
1629460130000|2021-08-20 11:48:50|8940|8930|8939.8|8929.8|8940|8930|8939.8|8929.8|2
1629460140000|2021-08-20 11:49:00|8939|8929|8939.8|8929.8|8940.8|8930.8|8939|8929|11
1629460150000|2021-08-20 11:49:10|8940|8930|8940|8930|8940.5|8930.5|8940|8930|6
1629460160000|2021-08-20 11:49:20|8940.3|8930.3|8940|8930|8940.5|8930.5|8940|8930|4
1629460170000|2021-08-20 11:49:30|8940.5|8930.5|8940|8930|8940.8|8930.8|8940|8930|8
1629460180000|2021-08-20 11:49:40|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|1
1629460190000|2021-08-20 11:49:50|8940.8|8930.8|8941|8931|8941|8931|8940.8|8930.8|2
1629460200000|2021-08-20 11:50:00|8940.8|8930.8|8941|8931|8941|8931|8940.8|8930.8|6
1629460210000|2021-08-20 11:50:10|8940.8|8930.8|8940.5|8930.5|8940.8|8930.8|8940.5|8930.5|2
1629460220000|2021-08-20 11:50:20|8940.8|8930.8|8941.3|8931.3|8941.8|8931.8|8940.8|8930.8|5
1629460230000|2021-08-20 11:50:30|8941.5|8931.5|8941.8|8931.8|8942.3|8932.3|8941.5|8931.5|7
1629460240000|2021-08-20 11:50:40|8941.5|8931.5|8941.5|8931.5|8942.3|8932.3|8941.5|8931.5|6
1629460250000|2021-08-20 11:50:50|8941.8|8931.8|8941.8|8931.8|8942|8932|8941.5|8931.5|4
1629460260000|2021-08-20 11:51:00|8942|8932|8942|8932|8942|8932|8942|8932|1
1629460270000|2021-08-20 11:51:10|8941.8|8931.8|8942|8932|8942|8932|8941.8|8931.8|4
1629460280000|2021-08-20 11:51:20|8941.8|8931.8|8941.8|8931.8|8942|8932|8941.8|8931.8|3
1629460290000|2021-08-20 11:51:30|8942|8932|8941.8|8931.8|8942|8932|8941.8|8931.8|2
1629460300000|2021-08-20 11:51:40|8941.5|8931.5|8939.3|8929.3|8941.5|8931.5|8939|8929|8
1629460310000|2021-08-20 11:51:50|8939|8929|8938.5|8928.5|8939|8929|8938.3|8928.3|5
1629460320000|2021-08-20 11:52:00|8938.8|8928.8|8939.3|8929.3|8939.3|8929.3|8938.5|8928.5|5
1629460330000|2021-08-20 11:52:10|8939|8929|8940.8|8930.8|8940.8|8930.8|8938.5|8928.5|10
1629460340000|2021-08-20 11:52:20|8940.3|8930.3|8938.5|8928.5|8940.3|8930.3|8938.5|8928.5|7
1629460350000|2021-08-20 11:52:30|8938.3|8928.3|8938.5|8928.5|8938.5|8928.5|8938|8928|11
1629460360000|2021-08-20 11:52:40|8939|8929|8939|8929|8939.3|8929.3|8938.8|8928.8|4
1629460370000|2021-08-20 11:52:50|8939.3|8929.3|8939.5|8929.5|8939.5|8929.5|8939.3|8929.3|2
1629460380000|2021-08-20 11:53:00|8939.8|8929.8|8939.5|8929.5|8939.8|8929.8|8939.5|8929.5|2
1629460390000|2021-08-20 11:53:10|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|1
1629460400000|2021-08-20 11:53:20|8939.5|8929.5|8939.8|8929.8|8939.8|8929.8|8938|8928|9
1629460410000|2021-08-20 11:53:30|8940|8930|8940.3|8930.3|8940.5|8930.5|8940|8930|4
1629460420000|2021-08-20 11:53:40|8940|8930|8941.3|8931.3|8941.5|8931.5|8940|8930|5
1629460440000|2021-08-20 11:54:00|8941.5|8931.5|8941.3|8931.3|8941.5|8931.5|8941.3|8931.3|2
1629460450000|2021-08-20 11:54:10|8941.5|8931.5|8941.3|8931.3|8942|8932|8941|8931|6
1629460460000|2021-08-20 11:54:20|8941|8931|8941.5|8931.5|8941.5|8931.5|8941|8931|2
1629460470000|2021-08-20 11:54:30|8940.8|8930.8|8940.5|8930.5|8940.8|8930.8|8940.3|8930.3|4
1629460490000|2021-08-20 11:54:50|8940.3|8930.3|8940.3|8930.3|8940.3|8930.3|8940.3|8930.3|1
1629460500000|2021-08-20 11:55:00|8940.5|8930.5|8941.3|8931.3|8941.3|8931.3|8939.8|8929.8|6
1629460510000|2021-08-20 11:55:10|8941.5|8931.5|8942.8|8932.8|8943|8933|8941.5|8931.5|6
1629460520000|2021-08-20 11:55:20|8943|8933|8943.3|8933.3|8943.3|8933.3|8943|8933|2
1629460530000|2021-08-20 11:55:30|8943.5|8933.5|8943.3|8933.3|8943.5|8933.5|8943|8933|3
1629460540000|2021-08-20 11:55:40|8943.5|8933.5|8943.3|8933.3|8943.5|8933.5|8943.3|8933.3|4
1629460550000|2021-08-20 11:55:50|8943|8933|8942.8|8932.8|8943|8933|8942.8|8932.8|2
1629460560000|2021-08-20 11:56:00|8943|8933|8943.3|8933.3|8943.3|8933.3|8942.3|8932.3|7
1629460570000|2021-08-20 11:56:10|8943|8933|8942|8932|8943.3|8933.3|8942|8932|14
1629460580000|2021-08-20 11:56:20|8941.3|8931.3|8939.5|8929.5|8941.3|8931.3|8939.5|8929.5|3
1629460590000|2021-08-20 11:56:30|8939.8|8929.8|8940.3|8930.3|8940.5|8930.5|8939.8|8929.8|5
1629460600000|2021-08-20 11:56:40|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|8940.5|8930.5|1
1629460610000|2021-08-20 11:56:50|8940.8|8930.8|8941|8931|8941|8931|8940.8|8930.8|2
1629460620000|2021-08-20 11:57:00|8940.8|8930.8|8940.8|8930.8|8940.8|8930.8|8940.8|8930.8|1
1629460640000|2021-08-20 11:57:20|8941|8931|8941.5|8931.5|8941.5|8931.5|8941|8931|5
1629460650000|2021-08-20 11:57:30|8942.3|8932.3|8942.3|8932.3|8942.3|8932.3|8942.3|8932.3|1
1629460660000|2021-08-20 11:57:40|8942|8932|8941.5|8931.5|8942|8932|8941.3|8931.3|5
1629460670000|2021-08-20 11:57:50|8941.3|8931.3|8941.5|8931.5|8941.5|8931.5|8941.3|8931.3|2
1629460680000|2021-08-20 11:58:00|8941|8931|8940|8930|8941|8931|8939.5|8929.5|7
1629460690000|2021-08-20 11:58:10|8940.3|8930.3|8940.3|8930.3|8940.5|8930.5|8940.3|8930.3|5
1629460700000|2021-08-20 11:58:20|8940.5|8930.5|8940.8|8930.8|8941|8931|8940.5|8930.5|6
1629460710000|2021-08-20 11:58:30|8941|8931|8941.8|8931.8|8941.8|8931.8|8941|8931|3
1629460720000|2021-08-20 11:58:40|8942.3|8932.3|8940.3|8930.3|8942.3|8932.3|8940.3|8930.3|6
1629460730000|2021-08-20 11:58:50|8940.5|8930.5|8940|8930|8940.5|8930.5|8939.8|8929.8|6
1629460740000|2021-08-20 11:59:00|8940.5|8930.5|8940|8930|8940.8|8930.8|8940|8930|6
1629460750000|2021-08-20 11:59:10|8939.8|8929.8|8939|8929|8939.8|8929.8|8939|8929|2
1629460760000|2021-08-20 11:59:20|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|8939.3|8929.3|1
1629460770000|2021-08-20 11:59:30|8939.8|8929.8|8941.3|8931.3|8941.3|8931.3|8939.8|8929.8|5
1629460780000|2021-08-20 11:59:40|8941|8931|8941.3|8931.3|8941.5|8931.5|8941|8931|4
1629460790000|2021-08-20 11:59:50|8941|8931|8940.5|8930.5|8941|8931|8939.5|8929.5|6
1629460800000|2021-08-20 12:00:00|8940.8|8930.8|8940.8|8930.8|8943.5|8933.5|8940.5|8930.5|18
1629460810000|2021-08-20 12:00:10|8940.5|8930.5|8936.8|8926.8|8940.5|8930.5|8936.8|8926.8|9
1629460820000|2021-08-20 12:00:20|8937|8927|8937|8927|8937|8927|8937|8927|1
1629460830000|2021-08-20 12:00:30|8937.3|8927.3|8937.8|8927.8|8938|8928|8936.8|8926.8|9
1629460840000|2021-08-20 12:00:40|8937.5|8927.5|8938|8928|8938|8928|8937.5|8927.5|3
1629460850000|2021-08-20 12:00:50|8938.5|8928.5|8936.5|8926.5|8938.8|8928.8|8935.8|8925.8|11
1629460860000|2021-08-20 12:01:00|8937.3|8927.3|8938.5|8928.5|8938.5|8928.5|8936.5|8926.5|11
1629460870000|2021-08-20 12:01:10|8938.8|8928.8|8939.5|8929.5|8941|8931|8938.8|8928.8|7
1629460880000|2021-08-20 12:01:20|8939.3|8929.3|8940|8930|8940.3|8930.3|8939.3|8929.3|6
1629460890000|2021-08-20 12:01:30|8940.3|8930.3|8944.3|8934.3|8944.3|8934.3|8940.3|8930.3|13
1629460900000|2021-08-20 12:01:40|8944.5|8934.5|8946.5|8936.5|8946.5|8936.5|8944|8934|9
1629460910000|2021-08-20 12:01:50|8947.5|8937.5|8950.8|8940.8|8951.5|8941.5|8947.5|8937.5|14
1629460920000|2021-08-20 12:02:00|8951|8941|8952.5|8942.5|8952.5|8942.5|8950.3|8940.3|16
1629460930000|2021-08-20 12:02:10|8953.3|8943.3|8952.8|8942.8|8953.5|8943.5|8952.8|8942.8|4
1629460940000|2021-08-20 12:02:20|8952.5|8942.5|8951.5|8941.5|8952.5|8942.5|8950.8|8940.8|10
1629460950000|2021-08-20 12:02:30|8951.3|8941.3|8952.3|8942.3|8952.8|8942.8|8950.8|8940.8|15
1629460960000|2021-08-20 12:02:40|8952.5|8942.5|8953.5|8943.5|8954|8944|8952.5|8942.5|9
1629460970000|2021-08-20 12:02:50|8953|8943|8953.8|8943.8|8953.8|8943.8|8952.5|8942.5|7
1629460980000|2021-08-20 12:03:00|8953.5|8943.5|8953.5|8943.5|8954|8944|8953.3|8943.3|5
1629460990000|2021-08-20 12:03:10|8953.3|8943.3|8954|8944|8954|8944|8953.3|8943.3|8
1629461000000|2021-08-20 12:03:20|8953.8|8943.8|8954|8944|8954.5|8944.5|8953.8|8943.8|6
1629461010000|2021-08-20 12:03:30|8953.8|8943.8|8956|8946|8956.8|8946.8|8953.8|8943.8|9
1629461020000|2021-08-20 12:03:40|8956.5|8946.5|8955.8|8945.8|8956.5|8946.5|8955.5|8945.5|6
1629461030000|2021-08-20 12:03:50|8956|8946|8956.5|8946.5|8956.5|8946.5|8955.3|8945.3|10
1629461040000|2021-08-20 12:04:00|8956.3|8946.3|8956.5|8946.5|8956.5|8946.5|8956.3|8946.3|2
1629461050000|2021-08-20 12:04:10|8956.8|8946.8|8956.8|8946.8|8957.8|8947.8|8956.8|8946.8|7
1629461060000|2021-08-20 12:04:20|8957|8947|8957|8947|8957.8|8947.8|8957|8947|6
1629461070000|2021-08-20 12:04:30|8956.8|8946.8|8956.8|8946.8|8956.8|8946.8|8956|8946|4
1629461080000|2021-08-20 12:04:40|8956.5|8946.5|8956.5|8946.5|8956.8|8946.8|8956.3|8946.3|5
1629461090000|2021-08-20 12:04:50|8956.8|8946.8|8957|8947|8957.8|8947.8|8956.8|8946.8|8
1629461100000|2021-08-20 12:05:00|8956.8|8946.8|8956.3|8946.3|8956.8|8946.8|8956.3|8946.3|2
1629461110000|2021-08-20 12:05:10|8955.5|8945.5|8955.3|8945.3|8955.5|8945.5|8955|8945|3
1629461120000|2021-08-20 12:05:20|8955|8945|8952|8942|8955|8945|8952|8942|7
1629461130000|2021-08-20 12:05:30|8952.3|8942.3|8953.5|8943.5|8954|8944|8952.3|8942.3|4
1629461140000|2021-08-20 12:05:40|8953|8943|8953.3|8943.3|8953.3|8943.3|8953|8943|6
1629461150000|2021-08-20 12:05:50|8953.5|8943.5|8953.3|8943.3|8954|8944|8953|8943|8
1629461160000|2021-08-20 12:06:00|8953|8943|8951.3|8941.3|8953|8943|8948.8|8938.8|10
1629461170000|2021-08-20 12:06:10|8951|8941|8952.3|8942.3|8952.3|8942.3|8950.5|8940.5|9
1629461180000|2021-08-20 12:06:20|8952|8942|8953.5|8943.5|8953.8|8943.8|8952|8942|6
1629461190000|2021-08-20 12:06:30|8953.8|8943.8|8953.5|8943.5|8953.8|8943.8|8953.5|8943.5|2
1629461200000|2021-08-20 12:06:40|8953.8|8943.8|8953.8|8943.8|8953.8|8943.8|8953.8|8943.8|1
1629461210000|2021-08-20 12:06:50|8953.5|8943.5|8952.5|8942.5|8954.5|8944.5|8951.3|8941.3|14
1629461220000|2021-08-20 12:07:00|8952|8942|8952.5|8942.5|8953.8|8943.8|8952|8942|9
1629461240000|2021-08-20 12:07:20|8952.8|8942.8|8952.8|8942.8|8952.8|8942.8|8952.8|8942.8|1
1629461250000|2021-08-20 12:07:30|8953|8943|8952|8942|8953|8943|8952|8942|3
1629461260000|2021-08-20 12:07:40|8952.3|8942.3|8952.8|8942.8|8952.8|8942.8|8952.3|8942.3|2
1629461270000|2021-08-20 12:07:50|8952.5|8942.5|8952.5|8942.5|8952.8|8942.8|8952|8942|7
1629461280000|2021-08-20 12:08:00|8952.8|8942.8|8952.8|8942.8|8952.8|8942.8|8952.5|8942.5|3
1629461290000|2021-08-20 12:08:10|8952.5|8942.5|8950.5|8940.5|8952.5|8942.5|8950.3|8940.3|3
1629461300000|2021-08-20 12:08:20|8950.8|8940.8|8951|8941|8951.5|8941.5|8950.8|8940.8|3
1629461310000|2021-08-20 12:08:30|8951.3|8941.3|8949.3|8939.3|8951.3|8941.3|8949|8939|6
1629461320000|2021-08-20 12:08:40|8949.5|8939.5|8948.5|8938.5|8949.5|8939.5|8948.5|8938.5|5
1629461330000|2021-08-20 12:08:50|8948.8|8938.8|8948|8938|8949.3|8939.3|8947.8|8937.8|7
1629461340000|2021-08-20 12:09:00|8948.3|8938.3|8948.5|8938.5|8948.5|8938.5|8948|8938|3
1629461350000|2021-08-20 12:09:10|8948.3|8938.3|8948.5|8938.5|8948.5|8938.5|8947.8|8937.8|6
1629461360000|2021-08-20 12:09:20|8949|8939|8949.8|8939.8|8950.8|8940.8|8949|8939|8
1629461370000|2021-08-20 12:09:30|8949.5|8939.5|8949.3|8939.3|8949.5|8939.5|8948.3|8938.3|6
1629461380000|2021-08-20 12:09:40|8949.5|8939.5|8949.8|8939.8|8951|8941|8949.5|8939.5|7
1629461390000|2021-08-20 12:09:50|8950|8940|8951|8941|8951|8941|8950|8940|4
1629461400000|2021-08-20 12:10:00|8950.8|8940.8|8945.3|8935.3|8950.8|8940.8|8945.3|8935.3|17
1629461410000|2021-08-20 12:10:10|8945|8935|8942.5|8932.5|8945|8935|8942.5|8932.5|5
1629461420000|2021-08-20 12:10:20|8942|8932|8940|8930|8942|8932|8940|8930|7
1629461430000|2021-08-20 12:10:30|8939.8|8929.8|8936.8|8926.8|8939.8|8929.8|8936.8|8926.8|8
1629461440000|2021-08-20 12:10:40|8937.8|8927.8|8939.3|8929.3|8939.3|8929.3|8935.3|8925.3|13
1629461450000|2021-08-20 12:10:50|8939.8|8929.8|8938.3|8928.3|8939.8|8929.8|8937.5|8927.5|9
1629461460000|2021-08-20 12:11:00|8938.8|8928.8|8939.5|8929.5|8939.5|8929.5|8938.5|8928.5|4
1629461470000|2021-08-20 12:11:10|8940.6|8930.6|8940.5|8930.5|8941.8|8931.8|8940.5|8930.5|5
1629461480000|2021-08-20 12:11:20|8941|8931|8941.3|8931.3|8941.5|8931.5|8941|8931|4
1629461490000|2021-08-20 12:11:30|8941.5|8931.5|8940.8|8930.8|8941.8|8931.8|8940.8|8930.8|5
1629461500000|2021-08-20 12:11:40|8940.5|8930.5|8943|8933|8943.3|8933.3|8940.5|8930.5|7
1629461510000|2021-08-20 12:11:50|8942.8|8932.8|8943|8933|8943|8933|8941.3|8931.3|5
1629461520000|2021-08-20 12:12:00|8941|8931|8946|8936|8946|8936|8941|8931|12
1629461530000|2021-08-20 12:12:10|8945.8|8935.8|8944.5|8934.5|8945.8|8935.8|8944.3|8934.3|6
1629461540000|2021-08-20 12:12:20|8944|8934|8942|8932|8944.5|8934.5|8942|8932|7
1629461550000|2021-08-20 12:12:30|8941.8|8931.8|8941|8931|8942|8932|8940.3|8930.3|9
1629461560000|2021-08-20 12:12:40|8940.8|8930.8|8939.5|8929.5|8940.8|8930.8|8939|8929|9
1629461570000|2021-08-20 12:12:50|8939.3|8929.3|8938.3|8928.3|8939.3|8929.3|8937.5|8927.5|9
1629461580000|2021-08-20 12:13:00|8937.5|8927.5|8936.8|8926.8|8937.8|8927.8|8936.8|8926.8|8
1629461590000|2021-08-20 12:13:10|8936.3|8926.3|8932.8|8922.8|8936.3|8926.3|8932|8922|14
1629461600000|2021-08-20 12:13:20|8932.3|8922.3|8936|8926|8938.3|8928.3|8932.3|8922.3|15
1629461610000|2021-08-20 12:13:30|8935|8925|8934|8924|8936|8926|8934|8924|5
1629461620000|2021-08-20 12:13:40|8934.3|8924.3|8936.5|8926.5|8936.5|8926.5|8934.3|8924.3|6
1629461630000|2021-08-20 12:13:50|8936|8926|8934|8924|8936|8926|8932.8|8922.8|6
1629461640000|2021-08-20 12:14:00|8934.3|8924.3|8936.5|8926.5|8937.3|8927.3|8934.3|8924.3|9
1629461650000|2021-08-20 12:14:10|8935.5|8925.5|8934.8|8924.8|8935.5|8925.5|8934.8|8924.8|4
1629461660000|2021-08-20 12:14:20|8934.5|8924.5|8934.3|8924.3|8934.5|8924.5|8934.3|8924.3|2
1629461670000|2021-08-20 12:14:30|8934|8924|8933.8|8923.8|8934|8924|8933.8|8923.8|2
1629461680000|2021-08-20 12:14:40|8933.5|8923.5|8933.8|8923.8|8933.8|8923.8|8933.5|8923.5|2
1629461690000|2021-08-20 12:14:50|8934|8924|8935.8|8925.8|8935.8|8925.8|8933.5|8923.5|10
1629461700000|2021-08-20 12:15:00|8935.5|8925.5|8939.5|8929.5|8940|8930|8935.5|8925.5|17
1629461710000|2021-08-20 12:15:10|8939.8|8929.8|8939.3|8929.3|8939.8|8929.8|8939.3|8929.3|3
1629461720000|2021-08-20 12:15:20|8938.8|8928.8|8940.8|8930.8|8940.8|8930.8|8938.8|8928.8|8
1629461730000|2021-08-20 12:15:30|8941.3|8931.3|8942|8932|8942|8932|8941.3|8931.3|2
1629461740000|2021-08-20 12:15:40|8941.5|8931.5|8941.3|8931.3|8941.5|8931.5|8941.3|8931.3|2
1629461750000|2021-08-20 12:15:50|8941|8931|8941.5|8931.5|8941.5|8931.5|8939.3|8929.3|4
1629461760000|2021-08-20 12:16:00|8941.3|8931.3|8943.5|8933.5|8943.8|8933.8|8941.3|8931.3|5
1629461770000|2021-08-20 12:16:10|8943.8|8933.8|8943.5|8933.5|8943.8|8933.8|8943.5|8933.5|2
1629461780000|2021-08-20 12:16:20|8943.3|8933.3|8941.5|8931.5|8943.3|8933.3|8941.5|8931.5|6
1629461790000|2021-08-20 12:16:30|8941.8|8931.8|8941|8931|8941.8|8931.8|8941|8931|4
1629461800000|2021-08-20 12:16:40|8941.3|8931.3|8941|8931|8943|8933|8941|8931|4
1629461810000|2021-08-20 12:16:50|8940.3|8930.3|8939|8929|8940.3|8930.3|8938.8|8928.8|7
1629461820000|2021-08-20 12:17:00|8939.5|8929.5|8939.5|8929.5|8939.8|8929.8|8939|8929|6
1629461830000|2021-08-20 12:17:10|8939.8|8929.8|8940.8|8930.8|8940.8|8930.8|8939.8|8929.8|4
1629461840000|2021-08-20 12:17:20|8941.3|8931.3|8941.8|8931.8|8941.8|8931.8|8941.3|8931.3|2
1629461850000|2021-08-20 12:17:30|8941.5|8931.5|8945.3|8935.3|8945.3|8935.3|8941.5|8931.5|7
1629461860000|2021-08-20 12:17:40|8945.5|8935.5|8947.5|8937.5|8947.5|8937.5|8945.5|8935.5|2
1629461870000|2021-08-20 12:17:50|8947.3|8937.3|8948.3|8938.3|8948.3|8938.3|8947.3|8937.3|5
1629461880000|2021-08-20 12:18:00|8948|8938|8948|8938|8948|8938|8948|8938|1
1629461900000|2021-08-20 12:18:20|8947.8|8937.8|8948|8938|8948|8938|8947.5|8937.5|3
1629461910000|2021-08-20 12:18:30|8947.8|8937.8|8947.5|8937.5|8947.8|8937.8|8947.5|8937.5|2
1629461920000|2021-08-20 12:18:40|8947.8|8937.8|8947.5|8937.5|8948|8938|8947.5|8937.5|4
1629461930000|2021-08-20 12:18:50|8946.8|8936.8|8946.8|8936.8|8946.8|8936.8|8946.8|8936.8|1
1629461940000|2021-08-20 12:19:00|8947|8937|8949|8939|8951|8941|8947|8937|10
1629461950000|2021-08-20 12:19:10|8948.8|8938.8|8948.8|8938.8|8949|8939|8948.8|8938.8|3
1629461960000|2021-08-20 12:19:20|8949|8939|8949.5|8939.5|8950.3|8940.3|8948|8938|9
1629461970000|2021-08-20 12:19:30|8949.8|8939.8|8950.3|8940.3|8950.3|8940.3|8949.3|8939.3|7
1629461980000|2021-08-20 12:19:40|8950|8940|8950.5|8940.5|8950.5|8940.5|8949.8|8939.8|7
1629461990000|2021-08-20 12:19:50|8950.8|8940.8|8950|8940|8950.8|8940.8|8950|8940|5
1629462000000|2021-08-20 12:20:00|8949.8|8939.8|8949.5|8939.5|8950.5|8940.5|8949.5|8939.5|8
1629462010000|2021-08-20 12:20:10|8949.3|8939.3|8948.8|8938.8|8949.5|8939.5|8948.8|8938.8|3
1629462020000|2021-08-20 12:20:20|8948.5|8938.5|8947.8|8937.8|8948.5|8938.5|8947.8|8937.8|2
1629462030000|2021-08-20 12:20:30|8947.5|8937.5|8946.3|8936.3|8947.5|8937.5|8946.3|8936.3|5
1629462040000|2021-08-20 12:20:40|8946.5|8936.5|8943.5|8933.5|8946.5|8936.5|8943.5|8933.5|9
1629462050000|2021-08-20 12:20:50|8943.8|8933.8|8944|8934|8944|8934|8943.8|8933.8|2
1629462060000|2021-08-20 12:21:00|8943.8|8933.8|8945.3|8935.3|8946.8|8936.8|8942|8932|14
1629462070000|2021-08-20 12:21:10|8945.5|8935.5|8947|8937|8947.5|8937.5|8945.5|8935.5|8
1629462090000|2021-08-20 12:21:30|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|8947.3|8937.3|1
1629462100000|2021-08-20 12:21:40|8947.8|8937.8|8948.3|8938.3|8948.3|8938.3|8947.8|8937.8|3
1629462110000|2021-08-20 12:21:50|8948|8938|8946.3|8936.3|8948|8938|8946.3|8936.3|7
1629462120000|2021-08-20 12:22:00|8945.8|8935.8|8945.8|8935.8|8946.8|8936.8|8945.8|8935.8|6
1629462130000|2021-08-20 12:22:10|8946|8936|8946.3|8936.3|8946.3|8936.3|8946|8936|2
1629462140000|2021-08-20 12:22:20|8946.5|8936.5|8944|8934|8946.5|8936.5|8944|8934|7
1629462150000|2021-08-20 12:22:30|8943.5|8933.5|8945|8935|8945|8935|8943.3|8933.3|4
1629462160000|2021-08-20 12:22:40|8944.8|8934.8|8943.5|8933.5|8944.8|8934.8|8943.5|8933.5|4
1629462170000|2021-08-20 12:22:50|8943.8|8933.8|8944|8934|8944|8934|8943.8|8933.8|2
1629462180000|2021-08-20 12:23:00|8944.5|8934.5|8946.3|8936.3|8946.3|8936.3|8944.5|8934.5|5
1629462190000|2021-08-20 12:23:10|8945.8|8935.8|8945.8|8935.8|8946.3|8936.3|8945.8|8935.8|5
1629462200000|2021-08-20 12:23:20|8946.3|8936.3|8944.8|8934.8|8946.3|8936.3|8944.8|8934.8|6
1629462210000|2021-08-20 12:23:30|8945|8935|8943.8|8933.8|8945|8935|8943.8|8933.8|4
1629462220000|2021-08-20 12:23:40|8943.5|8933.5|8944|8934|8944.5|8934.5|8943|8933|10
1629462230000|2021-08-20 12:23:50|8943.8|8933.8|8941.8|8931.8|8943.8|8933.8|8941.8|8931.8|6
1629462240000|2021-08-20 12:24:00|8942.3|8932.3|8939.5|8929.5|8943.8|8933.8|8939|8929|8
1629462250000|2021-08-20 12:24:10|8939.8|8929.8|8940.8|8930.8|8940.8|8930.8|8939.8|8929.8|5
1629462260000|2021-08-20 12:24:20|8940.5|8930.5|8938.5|8928.5|8940.5|8930.5|8938.3|8928.3|8
1629462270000|2021-08-20 12:24:30|8938.3|8928.3|8939.3|8929.3|8939.3|8929.3|8937.3|8927.3|6
1629462280000|2021-08-20 12:24:40|8938.3|8928.3|8937.3|8927.3|8938.3|8928.3|8937.3|8927.3|3
1629462290000|2021-08-20 12:24:50|8937|8927|8936|8926|8937|8927|8936|8926|2
1629462300000|2021-08-20 12:25:00|8936.3|8926.3|8936.3|8926.3|8937.8|8927.8|8935.8|8925.8|12
1629462310000|2021-08-20 12:25:10|8936|8926|8934.3|8924.3|8936|8926|8934.3|8924.3|10
1629462320000|2021-08-20 12:25:20|8934|8924|8932|8922|8934|8924|8932|8922|4
1629462330000|2021-08-20 12:25:30|8932.3|8922.3|8931.8|8921.8|8932.3|8922.3|8931.5|8921.5|7
1629462340000|2021-08-20 12:25:40|8931.5|8921.5|8928.8|8918.8|8931.5|8921.5|8928.8|8918.8|7
1629462350000|2021-08-20 12:25:50|8929|8919|8928.8|8918.8|8929|8919|8928|8918|5
1629462360000|2021-08-20 12:26:00|8928.3|8918.3|8929.3|8919.3|8930|8920|8928.3|8918.3|8
1629462370000|2021-08-20 12:26:10|8930|8920|8930|8920|8930.5|8920.5|8929.8|8919.8|7
1629462380000|2021-08-20 12:26:20|8930.3|8920.3|8930|8920|8931.5|8921.5|8930|8920|6
1629462390000|2021-08-20 12:26:30|8929.8|8919.8|8929.3|8919.3|8930|8920|8929.3|8919.3|6
1629462400000|2021-08-20 12:26:40|8929.5|8919.5|8930.3|8920.3|8930.3|8920.3|8929.5|8919.5|9
1629462410000|2021-08-20 12:26:50|8930|8920|8929.8|8919.8|8930.5|8920.5|8929.8|8919.8|9
1629462420000|2021-08-20 12:27:00|8930|8920|8929.8|8919.8|8930.8|8920.8|8929.8|8919.8|7
1629462430000|2021-08-20 12:27:10|8930|8920|8929.8|8919.8|8930|8920|8929.8|8919.8|2
1629462440000|2021-08-20 12:27:20|8929.5|8919.5|8926.5|8916.5|8929.5|8919.5|8926.5|8916.5|8
1629462450000|2021-08-20 12:27:30|8927|8917|8926|8916|8927|8917|8926|8916|9
1629462470000|2021-08-20 12:27:50|8925.8|8915.8|8926.3|8916.3|8926.3|8916.3|8925.8|8915.8|3
1629462480000|2021-08-20 12:28:00|8926|8916|8926|8916|8927.3|8917.3|8925.8|8915.8|11
1629462490000|2021-08-20 12:28:10|8926.3|8916.3|8927|8917|8927|8917|8926.3|8916.3|3
1629462500000|2021-08-20 12:28:20|8927.3|8917.3|8927.8|8917.8|8927.8|8917.8|8927.3|8917.3|4
1629462510000|2021-08-20 12:28:30|8928.3|8918.3|8927.8|8917.8|8928.3|8918.3|8927.8|8917.8|4
1629462520000|2021-08-20 12:28:40|8928.5|8918.5|8928.5|8918.5|8928.5|8918.5|8928.5|8918.5|1
1629462530000|2021-08-20 12:28:50|8928.3|8918.3|8926.8|8916.8|8928.3|8918.3|8926.8|8916.8|7
1629462540000|2021-08-20 12:29:00|8927.3|8917.3|8928.5|8918.5|8928.5|8918.5|8927.3|8917.3|4
1629462550000|2021-08-20 12:29:10|8928.8|8918.8|8929.5|8919.5|8929.5|8919.5|8928.5|8918.5|7
1629462560000|2021-08-20 12:29:20|8929|8919|8929.8|8919.8|8929.8|8919.8|8929|8919|3
1629462570000|2021-08-20 12:29:30|8930.5|8920.5|8931|8921|8931.3|8921.3|8930.5|8920.5|3
1629462580000|2021-08-20 12:29:40|8931.3|8921.3|8931.5|8921.5|8931.5|8921.5|8931.3|8921.3|2
1629462590000|2021-08-20 12:29:50|8931.8|8921.8|8933|8923|8933|8923|8931.8|8921.8|3
1629462600000|2021-08-20 12:30:00|8932.5|8922.5|8936.5|8926.5|8936.5|8926.5|8932.5|8922.5|11
1629462610000|2021-08-20 12:30:10|8936.3|8926.3|8935.8|8925.8|8936.3|8926.3|8935.8|8925.8|2
1629462620000|2021-08-20 12:30:20|8936|8926|8933|8923|8936|8926|8933|8923|8
1629462630000|2021-08-20 12:30:30|8932.8|8922.8|8930.8|8920.8|8932.8|8922.8|8930.5|8920.5|8
1629462640000|2021-08-20 12:30:40|8930.5|8920.5|8927.8|8917.8|8930.5|8920.5|8927.5|8917.5|6
1629462650000|2021-08-20 12:30:50|8928|8918|8928|8918|8928|8918|8928|8918|1
1629462660000|2021-08-20 12:31:00|8928.3|8918.3|8928.3|8918.3|8930.3|8920.3|8928.3|8918.3|8
1629462670000|2021-08-20 12:31:10|8928|8918|8928|8918|8928|8918|8928|8918|1
1629462680000|2021-08-20 12:31:20|8927.8|8917.8|8927.8|8917.8|8927.8|8917.8|8927.5|8917.5|5
1629462690000|2021-08-20 12:31:30|8927.5|8917.5|8927.8|8917.8|8928|8918|8927.5|8917.5|6
1629462700000|2021-08-20 12:31:40|8928.3|8918.3|8928.5|8918.5|8928.8|8918.8|8927.8|8917.8|7
1629462710000|2021-08-20 12:31:50|8928.8|8918.8|8929|8919|8929|8919|8928.8|8918.8|2
1629462720000|2021-08-20 12:32:00|8929.3|8919.3|8929.8|8919.8|8929.8|8919.8|8929.3|8919.3|5
1629462730000|2021-08-20 12:32:10|8929.3|8919.3|8929.8|8919.8|8929.8|8919.8|8928.3|8918.3|6
1629462740000|2021-08-20 12:32:20|8929.5|8919.5|8928|8918|8929.5|8919.5|8928|8918|7
1629462750000|2021-08-20 12:32:30|8928.8|8918.8|8928|8918|8928.8|8918.8|8928|8918|10
1629462760000|2021-08-20 12:32:40|8927.8|8917.8|8926.3|8916.3|8927.8|8917.8|8926.3|8916.3|6
1629462770000|2021-08-20 12:32:50|8926|8916|8924.5|8914.5|8926|8916|8924|8914|11
1629462780000|2021-08-20 12:33:00|8924.3|8914.3|8925.5|8915.5|8925.8|8915.8|8923.8|8913.8|11
1629462790000|2021-08-20 12:33:10|8925.8|8915.8|8928.5|8918.5|8928.5|8918.5|8925.8|8915.8|7
1629462800000|2021-08-20 12:33:20|8928.8|8918.8|8928.8|8918.8|8929.5|8919.5|8928.8|8918.8|5
1629462810000|2021-08-20 12:33:30|8928.5|8918.5|8930.3|8920.3|8930.8|8920.8|8927.3|8917.3|9
1629462820000|2021-08-20 12:33:40|8930|8920|8930.5|8920.5|8930.5|8920.5|8929.5|8919.5|5
1629462830000|2021-08-20 12:33:50|8931.3|8921.3|8930.3|8920.3|8931.3|8921.3|8930.3|8920.3|3
1629462840000|2021-08-20 12:34:00|8930|8920|8930.8|8920.8|8931.5|8921.5|8929.3|8919.3|10
1629462850000|2021-08-20 12:34:10|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|8931.3|8921.3|1
1629462860000|2021-08-20 12:34:20|8931|8921|8931.8|8921.8|8932.8|8922.8|8930.8|8920.8|16
1629462870000|2021-08-20 12:34:30|8932.5|8922.5|8933|8923|8933|8923|8932.3|8922.3|5
1629462880000|2021-08-20 12:34:40|8932.8|8922.8|8933.8|8923.8|8934.8|8924.8|8932.8|8922.8|7
1629462890000|2021-08-20 12:34:50|8934.5|8924.5|8934.8|8924.8|8935|8925|8933.5|8923.5|6
1629462900000|2021-08-20 12:35:00|8935|8925|8936.3|8926.3|8936.3|8926.3|8935|8925|5
1629462910000|2021-08-20 12:35:10|8935.8|8925.8|8935.3|8925.3|8935.8|8925.8|8935.3|8925.3|3
1629462920000|2021-08-20 12:35:20|8935.5|8925.5|8935.3|8925.3|8935.5|8925.5|8935.3|8925.3|4
1629462930000|2021-08-20 12:35:30|8935.5|8925.5|8937.5|8927.5|8937.5|8927.5|8935.5|8925.5|4
1629462940000|2021-08-20 12:35:40|8937.8|8927.8|8941.5|8931.5|8941.8|8931.8|8937.8|8927.8|12
1629462950000|2021-08-20 12:35:50|8941.3|8931.3|8941.8|8931.8|8942.3|8932.3|8940.8|8930.8|8
1629462960000|2021-08-20 12:36:00|8942|8932|8943.5|8933.5|8943.5|8933.5|8942|8932|7
1629462970000|2021-08-20 12:36:10|8943.8|8933.8|8944.3|8934.3|8944.3|8934.3|8943.3|8933.3|16
1629462980000|2021-08-20 12:36:20|8944.5|8934.5|8946.8|8936.8|8946.8|8936.8|8944.5|8934.5|5
1629462990000|2021-08-20 12:36:30|8946.5|8936.5|8946.3|8936.3|8947.3|8937.3|8946.3|8936.3|6
1629463000000|2021-08-20 12:36:40|8946.8|8936.8|8946.3|8936.3|8947.3|8937.3|8946.3|8936.3|8
1629463010000|2021-08-20 12:36:50|8946.8|8936.8|8947.5|8937.5|8947.5|8937.5|8946.8|8936.8|4
1629463020000|2021-08-20 12:37:00|8947.3|8937.3|8948|8938|8948|8938|8947.3|8937.3|4
1629463030000|2021-08-20 12:37:10|8948.3|8938.3|8951.3|8941.3|8951.5|8941.5|8948.3|8938.3|14
1629463040000|2021-08-20 12:37:20|8950.8|8940.8|8949.5|8939.5|8950.8|8940.8|8949|8939|12
1629463050000|2021-08-20 12:37:30|8949.3|8939.3|8947.5|8937.5|8949.3|8939.3|8947.5|8937.5|6
1629463070000|2021-08-20 12:37:50|8947.3|8937.3|8945.8|8935.8|8947.3|8937.3|8945.8|8935.8|3
1629463080000|2021-08-20 12:38:00|8946|8936|8948.5|8938.5|8949|8939|8946|8936|7
1629463090000|2021-08-20 12:38:10|8948.8|8938.8|8951.5|8941.5|8951.5|8941.5|8948.8|8938.8|11
1629463100000|2021-08-20 12:38:20|8951|8941|8950.3|8940.3|8951|8941|8948.5|8938.5|9
1629463110000|2021-08-20 12:38:30|8949.8|8939.8|8953.5|8943.5|8953.5|8943.5|8949.8|8939.8|12
1629463120000|2021-08-20 12:38:40|8953.3|8943.3|8953|8943|8953.3|8943.3|8953|8943|2
1629463130000|2021-08-20 12:38:50|8953.3|8943.3|8952.5|8942.5|8953.5|8943.5|8952.5|8942.5|5
1629463140000|2021-08-20 12:39:00|8952.8|8942.8|8952.5|8942.5|8952.8|8942.8|8952.5|8942.5|2
1629463170000|2021-08-20 12:39:30|8953.5|8943.5|8953.8|8943.8|8954|8944|8953.3|8943.3|5
1629463180000|2021-08-20 12:39:40|8953.5|8943.5|8954.5|8944.5|8954.5|8944.5|8953.5|8943.5|3
1629463190000|2021-08-20 12:39:50|8955.3|8945.3|8954.8|8944.8|8955.3|8945.3|8954.3|8944.3|6
1629463200000|2021-08-20 12:40:00|8955|8945|8956|8946|8956|8946|8955|8945|8
1629463220000|2021-08-20 12:40:20|8956.3|8946.3|8957.8|8947.8|8958.3|8948.3|8956.3|8946.3|7
1629463230000|2021-08-20 12:40:30|8958|8948|8958|8948|8958|8948|8957.8|8947.8|3
1629463240000|2021-08-20 12:40:40|8958.3|8948.3|8958|8948|8958.3|8948.3|8958|8948|2
1629463250000|2021-08-20 12:40:50|8958.9|8948.9|8956.8|8946.8|8958.9|8948.9|8956.8|8946.8|5
1629463260000|2021-08-20 12:41:00|8957|8947|8957.3|8947.3|8957.5|8947.5|8957|8947|3
1629463270000|2021-08-20 12:41:10|8958.3|8948.3|8958.5|8948.5|8958.5|8948.5|8957.8|8947.8|5
1629463280000|2021-08-20 12:41:20|8958.3|8948.3|8957.5|8947.5|8958.3|8948.3|8957.3|8947.3|4
1629463290000|2021-08-20 12:41:30|8957|8947|8954.3|8944.3|8957|8947|8954.3|8944.3|4
1629463300000|2021-08-20 12:41:40|8954|8944|8952.3|8942.3|8954|8944|8952.3|8942.3|3
1629463310000|2021-08-20 12:41:50|8952.8|8942.8|8952.3|8942.3|8953|8943|8952.3|8942.3|5
1629463320000|2021-08-20 12:42:00|8952.8|8942.8|8948.3|8938.3|8952.8|8942.8|8948.3|8938.3|5
1629463330000|2021-08-20 12:42:10|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|8948.5|8938.5|1
1629463340000|2021-08-20 12:42:20|8948|8938|8948.5|8938.5|8948.5|8938.5|8947.3|8937.3|4
1629463350000|2021-08-20 12:42:30|8948.8|8938.8|8949|8939|8949.3|8939.3|8948.3|8938.3|8
1629463360000|2021-08-20 12:42:40|8949.3|8939.3|8949.5|8939.5|8949.5|8939.5|8949|8939|4
1629463370000|2021-08-20 12:42:50|8950|8940|8949|8939|8951.3|8941.3|8949|8939|10
1629463380000|2021-08-20 12:43:00|8949.3|8939.3|8950.5|8940.5|8952|8942|8949.3|8939.3|9
1629463390000|2021-08-20 12:43:10|8950.8|8940.8|8952.5|8942.5|8952.5|8942.5|8950|8940|7
1629463400000|2021-08-20 12:43:20|8953.3|8943.3|8950|8940|8953.3|8943.3|8950|8940|8
1629463410000|2021-08-20 12:43:30|8949.8|8939.8|8951|8941|8951.5|8941.5|8949.8|8939.8|10
1629463420000|2021-08-20 12:43:40|8950.5|8940.5|8952.3|8942.3|8952.8|8942.8|8950.5|8940.5|11
1629463430000|2021-08-20 12:43:50|8952.5|8942.5|8951.5|8941.5|8952.8|8942.8|8950.5|8940.5|12
1629463440000|2021-08-20 12:44:00|8951.3|8941.3|8952|8942|8952|8942|8951.3|8941.3|4
1629463450000|2021-08-20 12:44:10|8951.8|8941.8|8951.8|8941.8|8951.8|8941.8|8950.5|8940.5|7
1629463460000|2021-08-20 12:44:20|8952|8942|8951.5|8941.5|8953.3|8943.3|8951.5|8941.5|5
1629463470000|2021-08-20 12:44:30|8951.8|8941.8|8953|8943|8953|8943|8951.8|8941.8|4
1629463490000|2021-08-20 12:44:50|8953.3|8943.3|8954.5|8944.5|8954.5|8944.5|8953.3|8943.3|3
1629463500000|2021-08-20 12:45:00|8955|8945|8956|8946|8956|8946|8954.5|8944.5|11
1629463510000|2021-08-20 12:45:10|8956.3|8946.3|8955.5|8945.5|8957|8947|8955.5|8945.5|5
1629463520000|2021-08-20 12:45:20|8955.3|8945.3|8954|8944|8955.3|8945.3|8954|8944|4
1629463530000|2021-08-20 12:45:30|8954.3|8944.3|8954.3|8944.3|8954.5|8944.5|8953.5|8943.5|8
1629463540000|2021-08-20 12:45:40|8954|8944|8953|8943|8954|8944|8953|8943|2
1629463550000|2021-08-20 12:45:50|8952.3|8942.3|8953.8|8943.8|8954|8944|8952.3|8942.3|7
1629463560000|2021-08-20 12:46:00|8953.5|8943.5|8952.8|8942.8|8953.5|8943.5|8952.8|8942.8|4
1629463570000|2021-08-20 12:46:10|8952.3|8942.3|8952.3|8942.3|8952.3|8942.3|8952.3|8942.3|1
1629463580000|2021-08-20 12:46:20|8951.5|8941.5|8953.3|8943.3|8953.8|8943.8|8951.5|8941.5|4
1629463590000|2021-08-20 12:46:30|8953.5|8943.5|8953.5|8943.5|8953.5|8943.5|8953.5|8943.5|1
1629463600000|2021-08-20 12:46:40|8953.8|8943.8|8953.8|8943.8|8954.3|8944.3|8953.3|8943.3|7
1629463610000|2021-08-20 12:46:50|8953.5|8943.5|8953.3|8943.3|8953.5|8943.5|8953.3|8943.3|2
1629463620000|2021-08-20 12:47:00|8953|8943|8953|8943|8953|8943|8952.8|8942.8|3
1629463630000|2021-08-20 12:47:10|8953.3|8943.3|8953.5|8943.5|8954|8944|8952.8|8942.8|7
1629463640000|2021-08-20 12:47:20|8953.8|8943.8|8953.3|8943.3|8953.8|8943.8|8953|8943|4
1629463660000|2021-08-20 12:47:40|8953.5|8943.5|8953|8943|8953.5|8943.5|8953|8943|5
1629463670000|2021-08-20 12:47:50|8953.3|8943.3|8953.3|8943.3|8953.3|8943.3|8953.3|8943.3|1
1629463680000|2021-08-20 12:48:00|8953.5|8943.5|8953|8943|8954.3|8944.3|8953|8943|6
1629463690000|2021-08-20 12:48:10|8953.3|8943.3|8953.5|8943.5|8953.5|8943.5|8953.3|8943.3|2
1629463700000|2021-08-20 12:48:20|8953.8|8943.8|8953.8|8943.8|8953.8|8943.8|8953.5|8943.5|5
1629463710000|2021-08-20 12:48:30|8954|8944|8955.8|8945.8|8956.3|8946.3|8954|8944|8
1629463720000|2021-08-20 12:48:40|8955.3|8945.3|8955|8945|8955.3|8945.3|8955|8945|2
1629463740000|2021-08-20 12:49:00|8955.3|8945.3|8957.3|8947.3|8957.5|8947.5|8955.3|8945.3|6
1629463750000|2021-08-20 12:49:10|8956.8|8946.8|8956|8946|8956.8|8946.8|8955.8|8945.8|3
1629463790000|2021-08-20 12:49:50|8956.3|8946.3|8956.3|8946.3|8956.3|8946.3|8956.3|8946.3|1
1629463820000|2021-08-20 12:50:20|8956.8|8946.8|8957.5|8947.5|8957.5|8947.5|8956.8|8946.8|4
1629463830000|2021-08-20 12:50:30|8957|8947|8953|8943|8957|8947|8952.8|8942.8|5
1629463840000|2021-08-20 12:50:40|8953.3|8943.3|8953.3|8943.3|8953.8|8943.8|8953|8943|4
1629463850000|2021-08-20 12:50:50|8953|8943|8952|8942|8953|8943|8952|8942|3
1629463860000|2021-08-20 12:51:00|8952.8|8942.8|8953.3|8943.3|8953.3|8943.3|8952.8|8942.8|5
1629463880000|2021-08-20 12:51:20|8953|8943|8953.8|8943.8|8953.8|8943.8|8952.3|8942.3|4
1629463890000|2021-08-20 12:51:30|8953.5|8943.5|8952|8942|8953.5|8943.5|8952|8942|5
1629463910000|2021-08-20 12:51:50|8951.8|8941.8|8944.5|8934.5|8951.8|8941.8|8944.3|8934.3|6
1629463920000|2021-08-20 12:52:00|8944|8934|8945|8935|8945|8935|8942|8932|9
1629463930000|2021-08-20 12:52:10|8946|8936|8948.5|8938.5|8948.5|8938.5|8946|8936|4
1629463940000|2021-08-20 12:52:20|8948.3|8938.3|8947.3|8937.3|8948.3|8938.3|8946.8|8936.8|6
1629463950000|2021-08-20 12:52:30|8947.5|8937.5|8948.5|8938.5|8948.5|8938.5|8947.5|8937.5|5
1629463960000|2021-08-20 12:52:40|8948.3|8938.3|8948.3|8938.3|8948.5|8938.5|8948.3|8938.3|3
1629463970000|2021-08-20 12:52:50|8948|8938|8948.8|8938.8|8949|8939|8948|8938|6
1629463980000|2021-08-20 12:53:00|8948.5|8938.5|8950|8940|8951.3|8941.3|8948.5|8938.5|9
1629463990000|2021-08-20 12:53:10|8950.3|8940.3|8948.5|8938.5|8951|8941|8948.5|8938.5|8
1629464000000|2021-08-20 12:53:20|8948.8|8938.8|8949.8|8939.8|8949.8|8939.8|8948.8|8938.8|2
1629464010000|2021-08-20 12:53:30|8950|8940|8949.8|8939.8|8950|8940|8949.8|8939.8|2
1629464020000|2021-08-20 12:53:40|8950|8940|8952.5|8942.5|8953|8943|8950|8940|10
1629464030000|2021-08-20 12:53:50|8952.3|8942.3|8952.3|8942.3|8952.8|8942.8|8951.3|8941.3|10
1629464040000|2021-08-20 12:54:00|8951.8|8941.8|8950.3|8940.3|8951.8|8941.8|8949.5|8939.5|7
1629464050000|2021-08-20 12:54:10|8950.8|8940.8|8950|8940|8950.8|8940.8|8950|8940|4
1629464060000|2021-08-20 12:54:20|8949.8|8939.8|8948.5|8938.5|8949.8|8939.8|8948|8938|8
1629464070000|2021-08-20 12:54:30|8948.3|8938.3|8948.5|8938.5|8948.5|8938.5|8948.3|8938.3|2
1629464080000|2021-08-20 12:54:40|8948.3|8938.3|8948.3|8938.3|8948.3|8938.3|8947.3|8937.3|8
1629464090000|2021-08-20 12:54:50|8948|8938|8948|8938|8948|8938|8948|8938|1
1629464100000|2021-08-20 12:55:00|8948.3|8938.3|8948.5|8938.5|8948.5|8938.5|8948.3|8938.3|2
1629464110000|2021-08-20 12:55:10|8949|8939|8950.5|8940.5|8951.8|8941.8|8949|8939|13
1629464120000|2021-08-20 12:55:20|8950.3|8940.3|8950.3|8940.3|8950.5|8940.5|8950.3|8940.3|3
1629464130000|2021-08-20 12:55:30|8950.5|8940.5|8951.8|8941.8|8953|8943|8950.5|8940.5|13
1629464140000|2021-08-20 12:55:40|8951.3|8941.3|8952.5|8942.5|8953|8943|8951.3|8941.3|7
1629464150000|2021-08-20 12:55:50|8952.3|8942.3|8952.5|8942.5|8952.8|8942.8|8952|8942|5
1629464170000|2021-08-20 12:56:10|8952.8|8942.8|8953.3|8943.3|8953.8|8943.8|8952.5|8942.5|7
1629464180000|2021-08-20 12:56:20|8953.5|8943.5|8955.8|8945.8|8956.3|8946.3|8953.5|8943.5|10
1629464190000|2021-08-20 12:56:30|8955.3|8945.3|8956.3|8946.3|8956.5|8946.5|8955.3|8945.3|8
1629464200000|2021-08-20 12:56:40|8956.5|8946.5|8956.3|8946.3|8956.5|8946.5|8956.3|8946.3|2
1629464210000|2021-08-20 12:56:50|8956.5|8946.5|8958|8948|8958.8|8948.8|8956.5|8946.5|7
1629464220000|2021-08-20 12:57:00|8958.3|8948.3|8958.3|8948.3|8958.3|8948.3|8958|8948|5
1629464230000|2021-08-20 12:57:10|8957.8|8947.8|8958.5|8948.5|8958.5|8948.5|8957|8947|6
1629464240000|2021-08-20 12:57:20|8958.3|8948.3|8958|8948|8958.3|8948.3|8957|8947|5
1629464250000|2021-08-20 12:57:30|8957.8|8947.8|8957.3|8947.3|8958|8948|8957.3|8947.3|3
1629464260000|2021-08-20 12:57:40|8957|8947|8956.3|8946.3|8957.3|8947.3|8956.3|8946.3|9
1629464270000|2021-08-20 12:57:50|8956.5|8946.5|8956.3|8946.3|8956.5|8946.5|8956.3|8946.3|2
1629464280000|2021-08-20 12:58:00|8956.5|8946.5|8958.3|8948.3|8958.8|8948.8|8956.5|8946.5|8
1629464290000|2021-08-20 12:58:10|8958|8948|8958|8948|8959.3|8949.3|8958|8948|9
1629464300000|2021-08-20 12:58:20|8958.3|8948.3|8956.8|8946.8|8958.3|8948.3|8956.8|8946.8|6
1629464310000|2021-08-20 12:58:30|8956.5|8946.5|8956.3|8946.3|8956.5|8946.5|8955|8945|5
1629464320000|2021-08-20 12:58:40|8956.5|8946.5|8958.8|8948.8|8958.8|8948.8|8956.3|8946.3|6
1629464330000|2021-08-20 12:58:50|8958|8948|8958.3|8948.3|8958.8|8948.8|8958|8948|4
1629464340000|2021-08-20 12:59:00|8958.5|8948.5|8961.8|8951.8|8966.3|8956.3|8958.5|8948.5|14
1629464350000|2021-08-20 12:59:10|8960.8|8950.8|8965.5|8955.5|8966|8956|8960.8|8950.8|16
1629464360000|2021-08-20 12:59:20|8964.8|8954.8|8964.3|8954.3|8965|8955|8963.3|8953.3|8
1629464370000|2021-08-20 12:59:30|8964.5|8954.5|8970.5|8960.5|8970.5|8960.5|8964.5|8954.5|6
1629464380000|2021-08-20 12:59:40|8969.5|8959.5|8967.8|8957.8|8969.5|8959.5|8967.3|8957.3|11
1629464390000|2021-08-20 12:59:50|8969|8959|8969.5|8959.5|8970|8960|8967.8|8957.8|9
1629464400000|2021-08-20 13:00:00|8967.5|8957.5|8976|8966|8978.3|8968.3|8965.8|8955.8|30
1629464410000|2021-08-20 13:00:10|8975.5|8965.5|8969.3|8959.3|8975.5|8965.5|8969|8959|33
1629464420000|2021-08-20 13:00:20|8970.3|8960.3|8976.5|8966.5|8976.5|8966.5|8969.3|8959.3|26
1629464430000|2021-08-20 13:00:30|8976.8|8966.8|8981|8971|8982.8|8972.8|8976.8|8966.8|30
1629464440000|2021-08-20 13:00:40|8980.5|8970.5|8974.9|8964.9|8980.5|8970.5|8971.9|8961.9|35
1629464450000|2021-08-20 13:00:50|8973.6|8963.6|8977.1|8967.1|8978.1|8968.1|8972.6|8962.6|28
1629464460000|2021-08-20 13:01:00|8976.9|8966.9|8972.4|8962.4|8977.1|8967.1|8971.4|8961.4|27
1629464470000|2021-08-20 13:01:10|8971.9|8961.9|8968.6|8958.6|8973.4|8963.4|8967.9|8957.9|27
1629464480000|2021-08-20 13:01:20|8968.1|8958.1|8964.4|8954.4|8968.6|8958.6|8964.1|8954.1|23
1629464490000|2021-08-20 13:01:30|8964.6|8954.6|8963.5|8953.5|8964.6|8954.6|8961.9|8951.9|24
1629464500000|2021-08-20 13:01:40|8963.8|8953.8|8966.8|8956.8|8967.8|8957.8|8963.8|8953.8|18
1629464510000|2021-08-20 13:01:50|8967|8957|8968.5|8958.5|8971.8|8961.8|8967|8957|24
1629464520000|2021-08-20 13:02:00|8970.3|8960.3|8971.5|8961.5|8975|8965|8969.5|8959.5|27
1629464530000|2021-08-20 13:02:10|8971.3|8961.3|8977.8|8967.8|8978.5|8968.5|8971.3|8961.3|24
1629464540000|2021-08-20 13:02:20|8979.3|8969.3|8975.5|8965.5|8979.3|8969.3|8972.5|8962.5|19
1629464550000|2021-08-20 13:02:30|8974.8|8964.8|8976.3|8966.3|8977|8967|8973|8963|15
1629464560000|2021-08-20 13:02:40|8976.5|8966.5|8976.3|8966.3|8976.8|8966.8|8975|8965|12
1629464570000|2021-08-20 13:02:50|8975.8|8965.8|8973.5|8963.5|8975.8|8965.8|8972|8962|11
1629464580000|2021-08-20 13:03:00|8973.8|8963.8|8970|8960|8974.5|8964.5|8970|8960|15
1629464590000|2021-08-20 13:03:10|8971.3|8961.3|8967.5|8957.5|8971.3|8961.3|8967.5|8957.5|9
1629464600000|2021-08-20 13:03:20|8967.8|8957.8|8965.8|8955.8|8968.5|8958.5|8965.3|8955.3|12
1629464610000|2021-08-20 13:03:30|8965.5|8955.5|8968.5|8958.5|8969.8|8959.8|8965.5|8955.5|19
1629464620000|2021-08-20 13:03:40|8968.8|8958.8|8971.5|8961.5|8972|8962|8968.8|8958.8|18
1629464630000|2021-08-20 13:03:50|8972.3|8962.3|8969.3|8959.3|8972.8|8962.8|8969|8959|20
1629464640000|2021-08-20 13:04:00|8968.5|8958.5|8970|8960|8970|8960|8967.3|8957.3|24
1629464650000|2021-08-20 13:04:10|8970.3|8960.3|8976.5|8966.5|8976.5|8966.5|8968.8|8958.8|24
1629464660000|2021-08-20 13:04:20|8976.8|8966.8|8982.3|8972.3|8982.3|8972.3|8976|8966|17
1629464670000|2021-08-20 13:04:30|8982|8972|8981.8|8971.8|8983.1|8973.1|8980.8|8970.8|14
1629464680000|2021-08-20 13:04:40|8982|8972|8986|8976|8986|8976|8982|8972|17
1629464690000|2021-08-20 13:04:50|8985.8|8975.8|8989.5|8979.5|8989.5|8979.5|8985.5|8975.5|13
1629464700000|2021-08-20 13:05:00|8989.4|8979.4|8985.3|8975.3|8989.4|8979.4|8984|8974|16
1629464710000|2021-08-20 13:05:10|8985|8975|8979.3|8969.3|8985|8975|8979.3|8969.3|10
1629464720000|2021-08-20 13:05:20|8979.5|8969.5|8985.5|8975.5|8985.5|8975.5|8979.5|8969.5|15
1629464730000|2021-08-20 13:05:30|8986|8976|8985.8|8975.8|8988.5|8978.5|8984.3|8974.3|17
1629464740000|2021-08-20 13:05:40|8985|8975|8981.8|8971.8|8985.8|8975.8|8981|8971|15
1629464750000|2021-08-20 13:05:50|8981.5|8971.5|8982.3|8972.3|8982.5|8972.5|8981|8971|12
1629464760000|2021-08-20 13:06:00|8982|8972|8982|8972|8983.8|8973.8|8981.5|8971.5|16
1629464780000|2021-08-20 13:06:20|8981.8|8971.8|8981.3|8971.3|8981.8|8971.8|8981|8971|7
1629464790000|2021-08-20 13:06:30|8981.8|8971.8|8978.8|8968.8|8982|8972|8977.8|8967.8|13
1629464800000|2021-08-20 13:06:40|8978.3|8968.3|8979|8969|8979.8|8969.8|8976.8|8966.8|14
1629464810000|2021-08-20 13:06:50|8978.8|8968.8|8977.8|8967.8|8978.8|8968.8|8976.8|8966.8|17
1629464820000|2021-08-20 13:07:00|8977|8967|8976.5|8966.5|8978.8|8968.8|8975.3|8965.3|14
1629464830000|2021-08-20 13:07:10|8976.8|8966.8|8976|8966|8977|8967|8976|8966|8
1629464840000|2021-08-20 13:07:20|8976.3|8966.3|8978.3|8968.3|8979.5|8969.5|8976.3|8966.3|11
1629464850000|2021-08-20 13:07:30|8977.8|8967.8|8982|8972|8982|8972|8977.8|8967.8|11
1629464860000|2021-08-20 13:07:40|8982.8|8972.8|8984.5|8974.5|8986.3|8976.3|8982.8|8972.8|19
1629464870000|2021-08-20 13:07:50|8984.3|8974.3|8984.8|8974.8|8988.8|8978.8|8982.3|8972.3|21
1629464880000|2021-08-20 13:08:00|8989.5|8979.5|8997.3|8987.3|8998.8|8988.8|8989|8979|17
1629464890000|2021-08-20 13:08:10|8998.5|8988.5|8995.5|8985.5|8998.5|8988.5|8994.3|8984.3|20
1629464900000|2021-08-20 13:08:20|8996|8986|8994.3|8984.3|8996.3|8986.3|8993|8983|19
1629464910000|2021-08-20 13:08:30|8994|8984|8992|8982|8995.3|8985.3|8992|8982|10
1629464920000|2021-08-20 13:08:40|8992.3|8982.3|8997|8987|8997|8987|8992.3|8982.3|17
1629464930000|2021-08-20 13:08:50|8996.8|8986.8|8999.8|8989.8|8999.8|8989.8|8996.3|8986.3|14
1629464940000|2021-08-20 13:09:00|8999|8989|9000.8|8990.8|9002.5|8992.5|8999|8989|21
1629464950000|2021-08-20 13:09:10|9000.3|8990.3|9006|8996|9006|8996|9000|8990|18
1629464960000|2021-08-20 13:09:20|9006.3|8996.3|9009.3|8999.3|9009.3|8999.3|9004.3|8994.3|23
1629464970000|2021-08-20 13:09:30|9009.5|8999.5|9009.8|8999.8|9011.5|9001.5|9009|8999|20
1629464980000|2021-08-20 13:09:40|9008.5|8998.5|9003.8|8993.8|9008.5|8998.5|9003.8|8993.8|11
1629464990000|2021-08-20 13:09:50|9002.5|8992.5|9010|9000|9010|9000|9002|8992|16
1629465000000|2021-08-20 13:10:00|9010.5|9000.5|9004.3|8994.3|9010.5|9000.5|9004.3|8994.3|24
1629465010000|2021-08-20 13:10:10|9004|8994|9000.3|8990.3|9004|8994|9000.3|8990.3|10
1629465020000|2021-08-20 13:10:20|9000.5|8990.5|9000.3|8990.3|9002.5|8992.5|9000.3|8990.3|16
1629465030000|2021-08-20 13:10:30|9000|8990|8996.5|8986.5|9000|8990|8996.5|8986.5|12
1629465040000|2021-08-20 13:10:40|8997|8987|9001.5|8991.5|9001.5|8991.5|8997|8987|16
1629465050000|2021-08-20 13:10:50|9001.8|8991.8|9006.5|8996.5|9007.3|8997.3|9001.8|8991.8|12
1629465060000|2021-08-20 13:11:00|9006.3|8996.3|9005.5|8995.5|9008.8|8998.8|9005.5|8995.5|16
1629465070000|2021-08-20 13:11:10|9005.8|8995.8|9004.8|8994.8|9007.3|8997.3|9004.8|8994.8|17
1629465080000|2021-08-20 13:11:20|9005.5|8995.5|9001.5|8991.5|9005.5|8995.5|9001|8991|14
1629465090000|2021-08-20 13:11:30|9001.8|8991.8|8999.3|8989.3|9001.8|8991.8|8999.3|8989.3|10
1629465100000|2021-08-20 13:11:40|8999|8989|9001.3|8991.3|9002|8992|8998.3|8988.3|19
1629465110000|2021-08-20 13:11:50|9001.8|8991.8|9004.8|8994.8|9004.8|8994.8|9001.8|8991.8|7
1629465120000|2021-08-20 13:12:00|9005|8995|9003.3|8993.3|9007|8997|9002.5|8992.5|23
1629465130000|2021-08-20 13:12:10|9003.5|8993.5|9000.3|8990.3|9003.5|8993.5|9000.3|8990.3|16
1629465140000|2021-08-20 13:12:20|9000.5|8990.5|9000.4|8990.4|9000.5|8990.5|8998|8988|23
1629465150000|2021-08-20 13:12:30|9000.5|8990.5|8998.3|8988.3|9000.5|8990.5|8998|8988|12
1629465160000|2021-08-20 13:12:40|8997.8|8987.8|8995.3|8985.3|8998|8988|8995.3|8985.3|14
1629465170000|2021-08-20 13:12:50|8995|8985|8993.8|8983.8|8996|8986|8993.8|8983.8|17
1629465180000|2021-08-20 13:13:00|8994.3|8984.3|8994.3|8984.3|8994.3|8984.3|8993|8983|8
1629465190000|2021-08-20 13:13:10|8993.8|8983.8|8990.3|8980.3|8993.8|8983.8|8990|8980|14
1629465200000|2021-08-20 13:13:20|8990.5|8980.5|8989|8979|8991|8981|8988.8|8978.8|8
1629465210000|2021-08-20 13:13:30|8988.8|8978.8|8985.8|8975.8|8990.5|8980.5|8985|8975|17
1629465220000|2021-08-20 13:13:40|8986|8976|8988.8|8978.8|8989.8|8979.8|8986|8976|9
1629465230000|2021-08-20 13:13:50|8988.5|8978.5|8986.3|8976.3|8988.8|8978.8|8984.6|8974.6|13
1629465240000|2021-08-20 13:14:00|8986|8976|8987.5|8977.5|8987.5|8977.5|8985|8975|13
1629465250000|2021-08-20 13:14:10|8986.5|8976.5|8990|8980|8990.8|8980.8|8986.5|8976.5|13
1629465260000|2021-08-20 13:14:20|8990.3|8980.3|8990.5|8980.5|8990.8|8980.8|8989.8|8979.8|11
1629465270000|2021-08-20 13:14:30|8990.8|8980.8|8990.3|8980.3|8992.3|8982.3|8990.3|8980.3|10
1629465280000|2021-08-20 13:14:40|8990|8980|8990|8980|8990|8980|8988.5|8978.5|10
1629465290000|2021-08-20 13:14:50|8990.8|8980.8|8989.8|8979.8|8990.8|8980.8|8989.5|8979.5|13
1629465300000|2021-08-20 13:15:00|8990|8980|8986.3|8976.3|8990|8980|8986|8976|12
1629465310000|2021-08-20 13:15:10|8985.8|8975.8|8984|8974|8985.8|8975.8|8984|8974|12
1629465320000|2021-08-20 13:15:20|8984.3|8974.3|8982|8972|8984.5|8974.5|8981.8|8971.8|12
1629465330000|2021-08-20 13:15:30|8981.5|8971.5|8983.8|8973.8|8984.3|8974.3|8980.8|8970.8|15
1629465340000|2021-08-20 13:15:40|8984|8974|8987|8977|8987|8977|8984|8974|5
1629465350000|2021-08-20 13:15:50|8986.5|8976.5|8987|8977|8987|8977|8985|8975|12
1629465360000|2021-08-20 13:16:00|8987.3|8977.3|8989.8|8979.8|8989.8|8979.8|8987|8977|8
1629465370000|2021-08-20 13:16:10|8990.5|8980.5|8993.3|8983.3|8993.3|8983.3|8989.8|8979.8|8
1629465380000|2021-08-20 13:16:20|8993|8983|8997.3|8987.3|8998.5|8988.5|8993|8983|11
1629465390000|2021-08-20 13:16:30|8996.8|8986.8|8996|8986|8996.8|8986.8|8996|8986|9
1629465400000|2021-08-20 13:16:40|8996.3|8986.3|8993.3|8983.3|8996.3|8986.3|8993.3|8983.3|10
1629465410000|2021-08-20 13:16:50|8993|8983|8994.3|8984.3|8994.5|8984.5|8992.3|8982.3|11
1629465420000|2021-08-20 13:17:00|8994.5|8984.5|8994|8984|8995.3|8985.3|8994|8984|7
1629465430000|2021-08-20 13:17:10|8992.8|8982.8|8999.3|8989.3|8999.3|8989.3|8992.8|8982.8|15
1629465440000|2021-08-20 13:17:20|9001|8991|8998.5|8988.5|9001|8991|8998.5|8988.5|10
1629465450000|2021-08-20 13:17:30|8998.8|8988.8|8997.8|8987.8|9000|8990|8997.3|8987.3|12
1629465460000|2021-08-20 13:17:40|8997.3|8987.3|9002|8992|9002|8992|8997.3|8987.3|20
1629465470000|2021-08-20 13:17:50|9001|8991|9002.5|8992.5|9003.3|8993.3|9000.3|8990.3|11
1629465480000|2021-08-20 13:18:00|9003.3|8993.3|9004.5|8994.5|9004.8|8994.8|9002.3|8992.3|13
1629465490000|2021-08-20 13:18:10|9005.5|8995.5|9006|8996|9006.8|8996.8|9004.3|8994.3|16
1629465500000|2021-08-20 13:18:20|9005.8|8995.8|9005.8|8995.8|9007.1|8997.1|9005.8|8995.8|3
1629465510000|2021-08-20 13:18:30|9006.8|8996.8|9005.5|8995.5|9006.8|8996.8|9005.3|8995.3|14
1629465520000|2021-08-20 13:18:40|9005.3|8995.3|9004|8994|9005.3|8995.3|9004|8994|8
1629465530000|2021-08-20 13:18:50|9004.5|8994.5|9005.8|8995.8|9005.8|8995.8|9004.3|8994.3|10
1629465540000|2021-08-20 13:19:00|9006|8996|9004.3|8994.3|9006|8996|9004.3|8994.3|14
1629465550000|2021-08-20 13:19:10|9004.8|8994.8|9003.3|8993.3|9005.5|8995.5|9003|8993|11
1629465560000|2021-08-20 13:19:20|9003.5|8993.5|9001.3|8991.3|9003.5|8993.5|9001|8991|16
1629465570000|2021-08-20 13:19:30|9001|8991|9001|8991|9001.3|8991.3|8998.8|8988.8|16
1629465580000|2021-08-20 13:19:40|9000.8|8990.8|8998.8|8988.8|9000.8|8990.8|8998.8|8988.8|4
1629465590000|2021-08-20 13:19:50|8999|8989|8998.3|8988.3|8999.3|8989.3|8998|8988|8
1629465600000|2021-08-20 13:20:00|8998.5|8988.5|8998.8|8988.8|8999|8989|8998.3|8988.3|8
1629465610000|2021-08-20 13:20:10|8998.5|8988.5|8998.8|8988.8|8999.3|8989.3|8998.5|8988.5|9
1629465620000|2021-08-20 13:20:20|8999|8989|9002.3|8992.3|9002.3|8992.3|8999|8989|4
1629465630000|2021-08-20 13:20:30|9002.8|8992.8|9000.8|8990.8|9003.5|8993.5|9000.5|8990.5|13
1629465640000|2021-08-20 13:20:40|9001|8991|9003|8993|9003|8993|9001|8991|10
1629465650000|2021-08-20 13:20:50|9002.8|8992.8|9004.5|8994.5|9004.8|8994.8|9002|8992|16
1629465660000|2021-08-20 13:21:00|9004.8|8994.8|9000|8990|9005|8995|9000|8990|11
1629465670000|2021-08-20 13:21:10|8998.8|8988.8|8999.8|8989.8|8999.8|8989.8|8997.5|8987.5|20
1629465680000|2021-08-20 13:21:20|8999.3|8989.3|9000.5|8990.5|9000.5|8990.5|8999.3|8989.3|5
1629465690000|2021-08-20 13:21:30|9000.3|8990.3|8998|8988|9000.5|8990.5|8997.3|8987.3|6
1629465700000|2021-08-20 13:21:40|8998.3|8988.3|8996|8986|8998.5|8988.5|8996|8986|9
1629465710000|2021-08-20 13:21:50|8996.3|8986.3|8996.5|8986.5|8997.3|8987.3|8996|8986|9
1629465720000|2021-08-20 13:22:00|8996.8|8986.8|8996|8986|8997.3|8987.3|8995.8|8985.8|9
1629465730000|2021-08-20 13:22:10|8996.3|8986.3|8995.3|8985.3|8996.3|8986.3|8995|8985|12
1629465740000|2021-08-20 13:22:20|8995|8985|8997.3|8987.3|8997.3|8987.3|8994.3|8984.3|12
1629465750000|2021-08-20 13:22:30|8997.8|8987.8|8998.8|8988.8|8998.8|8988.8|8997.5|8987.5|6
1629465760000|2021-08-20 13:22:40|8999|8989|9001.8|8991.8|9002.3|8992.3|8999|8989|14
1629465770000|2021-08-20 13:22:50|9002|8992|9003.5|8993.5|9003.8|8993.8|9002|8992|11
1629465780000|2021-08-20 13:23:00|9002.8|8992.8|9000.5|8990.5|9002.8|8992.8|9000.3|8990.3|11
1629465790000|2021-08-20 13:23:10|9000.3|8990.3|8997.5|8987.5|9000.3|8990.3|8997.3|8987.3|7
1629465800000|2021-08-20 13:23:20|8997.8|8987.8|8996.8|8986.8|8997.8|8987.8|8996.8|8986.8|4
1629465810000|2021-08-20 13:23:30|8997|8987|8998|8988|8998|8988|8996.5|8986.5|7
1629465820000|2021-08-20 13:23:40|8996.5|8986.5|8995.3|8985.3|8996.5|8986.5|8995.3|8985.3|3
1629465830000|2021-08-20 13:23:50|8995|8985|8995|8985|8995|8985|8994.8|8984.8|3
1629465840000|2021-08-20 13:24:00|8994.8|8984.8|8994.5|8984.5|8995|8985|8994.5|8984.5|6
1629465850000|2021-08-20 13:24:10|8994.3|8984.3|8995.8|8985.8|8996.3|8986.3|8992.8|8982.8|10
1629465860000|2021-08-20 13:24:20|8995.5|8985.5|8993.3|8983.3|8995.8|8985.8|8993|8983|9
1629465870000|2021-08-20 13:24:30|8993.5|8983.5|8993.8|8983.8|8994.8|8984.8|8992.5|8982.5|8
1629465880000|2021-08-20 13:24:40|8993.3|8983.3|8993.3|8983.3|8993.3|8983.3|8992.8|8982.8|5
1629465890000|2021-08-20 13:24:50|8993.5|8983.5|8993.5|8983.5|8993.5|8983.5|8993.5|8983.5|1
1629465900000|2021-08-20 13:25:00|8993.8|8983.8|8997.8|8987.8|8997.8|8987.8|8993.8|8983.8|12
1629465910000|2021-08-20 13:25:10|8998|8988|9002|8992|9002|8992|8998|8988|7
1629465920000|2021-08-20 13:25:20|9002.3|8992.3|9000.5|8990.5|9002.3|8992.3|9000.5|8990.5|15
1629465930000|2021-08-20 13:25:30|9000.3|8990.3|9000.5|8990.5|9000.5|8990.5|9000.3|8990.3|4
1629465940000|2021-08-20 13:25:40|9000.3|8990.3|8999.3|8989.3|9000.5|8990.5|8999|8989|7
1629465950000|2021-08-20 13:25:50|8999.5|8989.5|8995.5|8985.5|8999.5|8989.5|8995.5|8985.5|12
1629465960000|2021-08-20 13:26:00|8996|8986|8998.3|8988.3|8998.3|8988.3|8996|8986|9
1629465970000|2021-08-20 13:26:10|8998.8|8988.8|8998.8|8988.8|8999|8989|8998.5|8988.5|6
1629465980000|2021-08-20 13:26:20|8998.5|8988.5|8997|8987|8998.5|8988.5|8997|8987|7
1629465990000|2021-08-20 13:26:30|8996.5|8986.5|8997.8|8987.8|8997.8|8987.8|8996.5|8986.5|8
1629466000000|2021-08-20 13:26:40|8998.3|8988.3|8997.8|8987.8|8998.8|8988.8|8997.8|8987.8|5
1629466010000|2021-08-20 13:26:50|8998|8988|8996.8|8986.8|8998.3|8988.3|8996|8986|9
1629466020000|2021-08-20 13:27:00|8996.5|8986.5|8996.8|8986.8|8996.8|8986.8|8995.3|8985.3|7
1629466030000|2021-08-20 13:27:10|8997|8987|8997|8987|8997.8|8987.8|8996|8986|13
1629466040000|2021-08-20 13:27:20|8996.8|8986.8|8995.8|8985.8|8996.8|8986.8|8995.5|8985.5|9
1629466050000|2021-08-20 13:27:30|8996|8986|8997.5|8987.5|8997.5|8987.5|8996|8986|5
1629466060000|2021-08-20 13:27:40|8997.3|8987.3|8998.3|8988.3|8998.3|8988.3|8997.3|8987.3|5
1629466070000|2021-08-20 13:27:50|8998|8988|8998|8988|8998.5|8988.5|8997.3|8987.3|17
1629466080000|2021-08-20 13:28:00|8998.5|8988.5|9003.3|8993.3|9003.3|8993.3|8998.5|8988.5|9
1629466090000|2021-08-20 13:28:10|9003|8993|9003.5|8993.5|9003.5|8993.5|9002.8|8992.8|5
1629466100000|2021-08-20 13:28:20|9003.3|8993.3|9002.5|8992.5|9003.3|8993.3|9002.3|8992.3|5
1629466110000|2021-08-20 13:28:30|9001|8991|9000|8990|9001|8991|8998.8|8988.8|7
1629466120000|2021-08-20 13:28:40|8999.8|8989.8|8999.8|8989.8|9000|8990|8998.3|8988.3|10
1629466130000|2021-08-20 13:28:50|8999|8989|8996.8|8986.8|8999|8989|8996.8|8986.8|6
1629466140000|2021-08-20 13:29:00|8996.5|8986.5|8995.5|8985.5|8996.5|8986.5|8993.8|8983.8|10
1629466150000|2021-08-20 13:29:10|8995.8|8985.8|8997|8987|8997|8987|8995.8|8985.8|3
1629466160000|2021-08-20 13:29:20|8996.8|8986.8|8997|8987|8997|8987|8995.5|8985.5|10
1629466170000|2021-08-20 13:29:30|8998.3|8988.3|8997.3|8987.3|8998.3|8988.3|8997.3|8987.3|4
1629466180000|2021-08-20 13:29:40|8997.8|8987.8|8995.5|8985.5|8998|8988|8995|8985|12
1629466190000|2021-08-20 13:29:50|8995|8985|8997|8987|8997|8987|8995|8985|13
1629466200000|2021-08-20 13:30:00|8997.3|8987.3|8992.3|8982.3|8997.3|8987.3|8992.3|8982.3|18
1629466210000|2021-08-20 13:30:10|8991.5|8981.5|8992|8982|8992.5|8982.5|8990.3|8980.3|10
1629466220000|2021-08-20 13:30:20|8992.3|8982.3|8991.5|8981.5|8994.3|8984.3|8991.5|8981.5|15
1629466230000|2021-08-20 13:30:30|8991.3|8981.3|8989.8|8979.8|8991.8|8981.8|8989.3|8979.3|15
1629466240000|2021-08-20 13:30:40|8990|8980|8996|8986|8996|8986|8990|8980|18
1629466250000|2021-08-20 13:30:50|8996.3|8986.3|8995|8985|8997.5|8987.5|8995|8985|15
1629466260000|2021-08-20 13:31:00|8995.5|8985.5|8997.5|8987.5|8997.5|8987.5|8995.3|8985.3|12
1629466270000|2021-08-20 13:31:10|8997.3|8987.3|8996.8|8986.8|9000.3|8990.3|8996.8|8986.8|15
1629466280000|2021-08-20 13:31:20|8997.3|8987.3|8995.8|8985.8|8999.8|8989.8|8995.8|8985.8|15
1629466290000|2021-08-20 13:31:30|8996.3|8986.3|8995.5|8985.5|8996.3|8986.3|8993.5|8983.5|16
1629466300000|2021-08-20 13:31:40|8995.3|8985.3|8998.5|8988.5|8998.8|8988.8|8995.3|8985.3|11
1629466310000|2021-08-20 13:31:50|9000.3|8990.3|8997.5|8987.5|9000.8|8990.8|8996.5|8986.5|19
1629466320000|2021-08-20 13:32:00|8997.8|8987.8|8993.3|8983.3|8997.8|8987.8|8993.3|8983.3|16
1629466330000|2021-08-20 13:32:10|8993|8983|8989.8|8979.8|8993|8983|8989.8|8979.8|15
1629466340000|2021-08-20 13:32:20|8990|8980|8990.8|8980.8|8990.8|8980.8|8989.8|8979.8|11
1629466350000|2021-08-20 13:32:30|8990.5|8980.5|8990.5|8980.5|8993|8983|8989.8|8979.8|14
1629466360000|2021-08-20 13:32:40|8990.8|8980.8|8990.8|8980.8|8990.8|8980.8|8990.5|8980.5|3
1629466370000|2021-08-20 13:32:50|8990.5|8980.5|8990.8|8980.8|8990.8|8980.8|8989|8979|10
1629466380000|2021-08-20 13:33:00|8991|8981|8988.3|8978.3|8993.5|8983.5|8988.3|8978.3|13
1629466390000|2021-08-20 13:33:10|8988.5|8978.5|8988|8978|8988.8|8978.8|8987.5|8977.5|10
1629466400000|2021-08-20 13:33:20|8988.3|8978.3|8989|8979|8989.5|8979.5|8988.3|8978.3|8
1629466410000|2021-08-20 13:33:30|8988.8|8978.8|8990.3|8980.3|8990.4|8980.4|8988.5|8978.5|9
1629466420000|2021-08-20 13:33:40|8990.4|8980.4|8988.5|8978.5|8990.4|8980.4|8988.3|8978.3|8
1629466430000|2021-08-20 13:33:50|8988.8|8978.8|8989|8979|8990.3|8980.3|8988.5|8978.5|11
1629466440000|2021-08-20 13:34:00|8989.3|8979.3|8986.8|8976.8|8990.3|8980.3|8985|8975|16
1629466450000|2021-08-20 13:34:10|8987|8977|8991|8981|8991|8981|8987|8977|11
1629466460000|2021-08-20 13:34:20|8992.5|8982.5|8991.3|8981.3|8992.5|8982.5|8990.8|8980.8|9
1629466470000|2021-08-20 13:34:30|8991|8981|8990.8|8980.8|8991.3|8981.3|8990.5|8980.5|6
1629466480000|2021-08-20 13:34:40|8991|8981|8997.3|8987.3|8997.3|8987.3|8991|8981|7
1629466490000|2021-08-20 13:34:50|8997.5|8987.5|8999|8989|8999.3|8989.3|8997|8987|9
1629466500000|2021-08-20 13:35:00|8998.3|8988.3|8998.3|8988.3|8999.3|8989.3|8998.3|8988.3|11
1629466510000|2021-08-20 13:35:10|8998.8|8988.8|9005.5|8995.5|9005.5|8995.5|8998.8|8988.8|14
1629466520000|2021-08-20 13:35:20|9005.8|8995.8|9005.5|8995.5|9005.8|8995.8|9004|8994|13
1629466530000|2021-08-20 13:35:30|9006.3|8996.3|9011|9001|9011.5|9001.5|9006.3|8996.3|22
1629466540000|2021-08-20 13:35:40|9012.8|9002.8|9012.3|9002.3|9012.8|9002.8|9012.3|9002.3|3
1629466550000|2021-08-20 13:35:50|9011.8|9001.8|9012|9002|9012.5|9002.5|9010.3|9000.3|13
1629466560000|2021-08-20 13:36:00|9012.3|9002.3|9009.8|8999.8|9013.3|9003.3|9008.8|8998.8|20
1629466570000|2021-08-20 13:36:10|9009.3|8999.3|9006.8|8996.8|9011|9001|9006|8996|22
1629466580000|2021-08-20 13:36:20|9007.5|8997.5|9012.5|9002.5|9012.5|9002.5|9007.5|8997.5|15
1629466590000|2021-08-20 13:36:30|9012|9002|9012.5|9002.5|9013|9003|9012|9002|13
1629466600000|2021-08-20 13:36:40|9012.3|9002.3|9012.5|9002.5|9013|9003|9012.3|9002.3|8
1629466610000|2021-08-20 13:36:50|9012.3|9002.3|9013.8|9003.8|9013.8|9003.8|9009.8|8999.8|18
1629466620000|2021-08-20 13:37:00|9014|9004|9017.5|9007.5|9018.3|9008.3|9014|9004|12
1629466630000|2021-08-20 13:37:10|9017.3|9007.3|9018.3|9008.3|9019|9009|9016.8|9006.8|11
1629466640000|2021-08-20 13:37:20|9017.5|9007.5|9016.8|9006.8|9017.8|9007.8|9015.8|9005.8|14
1629466650000|2021-08-20 13:37:30|9017.3|9007.3|9021.8|9011.8|9023|9013|9017.3|9007.3|15
1629466660000|2021-08-20 13:37:40|9022|9012|9019.8|9009.8|9022.3|9012.3|9019.3|9009.3|8
1629466670000|2021-08-20 13:37:50|9019.5|9009.5|9022.8|9012.8|9023|9013|9019.5|9009.5|10
1629466680000|2021-08-20 13:38:00|9022.3|9012.3|9028.5|9018.5|9028.5|9018.5|9021|9011|19
1629466690000|2021-08-20 13:38:10|9028.8|9018.8|9029|9019|9031|9021|9028.8|9018.8|12
1629466700000|2021-08-20 13:38:20|9028.5|9018.5|9028.5|9018.5|9028.5|9018.5|9026.3|9016.3|7
1629466710000|2021-08-20 13:38:30|9028.8|9018.8|9029.5|9019.5|9029.5|9019.5|9028.8|9018.8|4
1629466720000|2021-08-20 13:38:40|9029.3|9019.3|9028.3|9018.3|9029.5|9019.5|9027.8|9017.8|9
1629466730000|2021-08-20 13:38:50|9028|9018|9031.5|9021.5|9031.5|9021.5|9028|9018|6
1629466740000|2021-08-20 13:39:00|9031.4|9021.4|9030.5|9020.5|9031.4|9021.4|9029.3|9019.3|13
1629466750000|2021-08-20 13:39:10|9030.3|9020.3|9029.8|9019.8|9030.5|9020.5|9029.3|9019.3|12
1629466760000|2021-08-20 13:39:20|9029.5|9019.5|9028.5|9018.5|9029.5|9019.5|9028|9018|5
1629466770000|2021-08-20 13:39:30|9028.3|9018.3|9028.8|9018.8|9030.3|9020.3|9028.3|9018.3|11
1629466780000|2021-08-20 13:39:40|9028.5|9018.5|9028|9018|9029.3|9019.3|9027.3|9017.3|10
1629466790000|2021-08-20 13:39:50|9025.8|9015.8|9029.8|9019.8|9030|9020|9024.8|9014.8|11
1629466800000|2021-08-20 13:40:00|9030.3|9020.3|9034.5|9024.5|9034.8|9024.8|9030.3|9020.3|16
1629466810000|2021-08-20 13:40:10|9034|9024|9031.8|9021.8|9034.3|9024.3|9031.8|9021.8|16
1629466820000|2021-08-20 13:40:20|9031.5|9021.5|9027.5|9017.5|9031.5|9021.5|9025.3|9015.3|20
1629466830000|2021-08-20 13:40:30|9028.5|9018.5|9028.3|9018.3|9029.8|9019.8|9027.5|9017.5|19
1629466840000|2021-08-20 13:40:40|9029.5|9019.5|9027.3|9017.3|9029.5|9019.5|9026.5|9016.5|17
1629466850000|2021-08-20 13:40:50|9027.5|9017.5|9025.8|9015.8|9027.8|9017.8|9025.8|9015.8|10
1629466860000|2021-08-20 13:41:00|9026|9016|9025.8|9015.8|9030.5|9020.5|9025.8|9015.8|20
1629466870000|2021-08-20 13:41:10|9023.5|9013.5|9021.8|9011.8|9023.8|9013.8|9020.3|9010.3|18
1629466880000|2021-08-20 13:41:20|9022|9012|9028.3|9018.3|9028.3|9018.3|9022|9012|15
1629466890000|2021-08-20 13:41:30|9028.8|9018.8|9031|9021|9032.5|9022.5|9028.8|9018.8|12
1629466900000|2021-08-20 13:41:40|9031.5|9021.5|9032|9022|9032.3|9022.3|9026|9016|17
1629466910000|2021-08-20 13:41:50|9031.9|9021.9|9031.6|9021.6|9031.9|9021.9|9031.6|9021.6|2
1629466920000|2021-08-20 13:42:00|9031.4|9021.4|9033|9023|9034.3|9024.3|9030.8|9020.8|10
1629466930000|2021-08-20 13:42:10|9032.8|9022.8|9032.3|9022.3|9033|9023|9031.3|9021.3|13
1629466940000|2021-08-20 13:42:20|9032|9022|9033|9023|9033.8|9023.8|9031.3|9021.3|8
1629466950000|2021-08-20 13:42:30|9032|9022|9032.3|9022.3|9032.3|9022.3|9031|9021|6
1629466960000|2021-08-20 13:42:40|9032|9022|9028.8|9018.8|9032|9022|9028.8|9018.8|11
1629466970000|2021-08-20 13:42:50|9029.8|9019.8|9031.8|9021.8|9031.8|9021.8|9028|9018|22
1629466980000|2021-08-20 13:43:00|9032.3|9022.3|9031.3|9021.3|9033.3|9023.3|9031.3|9021.3|10
1629466990000|2021-08-20 13:43:10|9031|9021|9026.8|9016.8|9031|9021|9026.8|9016.8|20
1629467000000|2021-08-20 13:43:20|9027.3|9017.3|9028.8|9018.8|9028.8|9018.8|9026|9016|13
1629467010000|2021-08-20 13:43:30|9028|9018|9026|9016|9028.8|9018.8|9026|9016|13
1629467020000|2021-08-20 13:43:40|9025.8|9015.8|9025.3|9015.3|9025.8|9015.8|9022.8|9012.8|15
1629467030000|2021-08-20 13:43:50|9025|9015|9021.8|9011.8|9025|9015|9020.8|9010.8|16
1629467040000|2021-08-20 13:44:00|9023.5|9013.5|9023.8|9013.8|9023.8|9013.8|9021.3|9011.3|6
1629467050000|2021-08-20 13:44:10|9023.5|9013.5|9024|9014|9024|9014|9020.5|9010.5|12
1629467060000|2021-08-20 13:44:20|9024.3|9014.3|9026|9016|9026|9016|9023.3|9013.3|12
1629467070000|2021-08-20 13:44:30|9026.3|9016.3|9023.5|9013.5|9027.8|9017.8|9023.5|9013.5|12
1629467080000|2021-08-20 13:44:40|9023.8|9013.8|9030|9020|9030|9020|9023.8|9013.8|13
1629467090000|2021-08-20 13:44:50|9029.3|9019.3|9031.8|9021.8|9031.8|9021.8|9029|9019|13
1629467100000|2021-08-20 13:45:00|9032.3|9022.3|9032.3|9022.3|9033.5|9023.5|9029.3|9019.3|25
1629467110000|2021-08-20 13:45:10|9032.8|9022.8|9032.8|9022.8|9033.8|9023.8|9032.3|9022.3|15
1629467120000|2021-08-20 13:45:20|9033.5|9023.5|9034.3|9024.3|9035.3|9025.3|9032.8|9022.8|11
1629467130000|2021-08-20 13:45:30|9034|9024|9037.4|9027.4|9037.4|9027.4|9033.8|9023.8|17
1629467140000|2021-08-20 13:45:40|9037.3|9027.3|9035.5|9025.5|9037.3|9027.3|9035.5|9025.5|7
1629467150000|2021-08-20 13:45:50|9035|9025|9036.8|9026.8|9036.8|9026.8|9034|9024|12
1629467160000|2021-08-20 13:46:00|9037|9027|9035|9025|9037.3|9027.3|9034.5|9024.5|13
1629467170000|2021-08-20 13:46:10|9034.8|9024.8|9034.8|9024.8|9034.8|9024.8|9033|9023|9
1629467180000|2021-08-20 13:46:20|9035|9025|9037.3|9027.3|9037.3|9027.3|9035|9025|10
1629467190000|2021-08-20 13:46:30|9037|9027|9037|9027|9037.5|9027.5|9036.5|9026.5|7
1629467200000|2021-08-20 13:46:40|9036.3|9026.3|9037.8|9027.8|9038.5|9028.5|9036.3|9026.3|16
1629467210000|2021-08-20 13:46:50|9038.5|9028.5|9044|9034|9044.3|9034.3|9038.5|9028.5|18
1629467220000|2021-08-20 13:47:00|9043.8|9033.8|9043.3|9033.3|9044.8|9034.8|9041.8|9031.8|19
1629467230000|2021-08-20 13:47:10|9043.5|9033.5|9044.3|9034.3|9044.8|9034.8|9043.5|9033.5|15
1629467240000|2021-08-20 13:47:20|9044|9034|9041.5|9031.5|9044|9034|9041.3|9031.3|15
1629467250000|2021-08-20 13:47:30|9041.3|9031.3|9040.5|9030.5|9041.3|9031.3|9039.5|9029.5|14
1629467260000|2021-08-20 13:47:40|9040.3|9030.3|9040.5|9030.5|9041.8|9031.8|9038|9028|17
1629467270000|2021-08-20 13:47:50|9040.8|9030.8|9038.8|9028.8|9041|9031|9038.3|9028.3|19
1629467280000|2021-08-20 13:48:00|9039|9029|9041.8|9031.8|9042.3|9032.3|9039|9029|10
1629467290000|2021-08-20 13:48:10|9042.3|9032.3|9043.8|9033.8|9043.8|9033.8|9042.3|9032.3|8
1629467300000|2021-08-20 13:48:20|9043.5|9033.5|9049|9039|9052.3|9042.3|9043.5|9033.5|22
1629467310000|2021-08-20 13:48:30|9049.8|9039.8|9051.8|9041.8|9051.8|9041.8|9049.8|9039.8|15
1629467320000|2021-08-20 13:48:40|9051.5|9041.5|9050.3|9040.3|9052.3|9042.3|9048.3|9038.3|19
1629467330000|2021-08-20 13:48:50|9050|9040|9059.3|9049.3|9059.3|9049.3|9050|9040|20
1629467340000|2021-08-20 13:49:00|9060|9050|9059.5|9049.5|9060.3|9050.3|9057.3|9047.3|9
1629467350000|2021-08-20 13:49:10|9058.8|9048.8|9058|9048|9058.8|9048.8|9058|9048|9
1629467360000|2021-08-20 13:49:20|9057.5|9047.5|9056|9046|9057.5|9047.5|9054.8|9044.8|8
1629467370000|2021-08-20 13:49:30|9056.3|9046.3|9057.8|9047.8|9058|9048|9055.8|9045.8|8
1629467380000|2021-08-20 13:49:40|9058|9048|9058.3|9048.3|9060|9050|9058|9048|10
1629467390000|2021-08-20 13:49:50|9058.5|9048.5|9058.3|9048.3|9058.5|9048.5|9057.5|9047.5|10
1629467400000|2021-08-20 13:50:00|9058.5|9048.5|9062|9052|9062.8|9052.8|9057.8|9047.8|12
1629467410000|2021-08-20 13:50:10|9062.8|9052.8|9062.5|9052.5|9062.8|9052.8|9059.8|9049.8|15
1629467420000|2021-08-20 13:50:20|9062|9052|9066|9056|9066|9056|9061.5|9051.5|20
1629467430000|2021-08-20 13:50:30|9065.8|9055.8|9065|9055|9066|9056|9064|9054|14
1629467440000|2021-08-20 13:50:40|9064.8|9054.8|9065.5|9055.5|9066|9056|9062.8|9052.8|19
1629467450000|2021-08-20 13:50:50|9065.3|9055.3|9065.8|9055.8|9065.8|9055.8|9063|9053|17
1629467460000|2021-08-20 13:51:00|9066.5|9056.5|9067.5|9057.5|9069|9059|9065.8|9055.8|16
1629467470000|2021-08-20 13:51:10|9067.8|9057.8|9069.3|9059.3|9070|9060|9067.8|9057.8|11
1629467480000|2021-08-20 13:51:20|9068.8|9058.8|9068.3|9058.3|9069.8|9059.8|9068.3|9058.3|18
1629467490000|2021-08-20 13:51:30|9068.8|9058.8|9070.8|9060.8|9071|9061|9067|9057|12
1629467500000|2021-08-20 13:51:40|9069|9059|9069.8|9059.8|9072.3|9062.3|9069|9059|14
1629467510000|2021-08-20 13:51:50|9070|9060|9073.3|9063.3|9073.3|9063.3|9069.8|9059.8|14
1629467520000|2021-08-20 13:52:00|9073|9063|9070.5|9060.5|9073|9063|9066.8|9056.8|22
1629467530000|2021-08-20 13:52:10|9071|9061|9071.8|9061.8|9073|9063|9071|9061|17
1629467540000|2021-08-20 13:52:20|9072|9062|9070|9060|9073.8|9063.8|9069.8|9059.8|17
1629467550000|2021-08-20 13:52:30|9070.3|9060.3|9073|9063|9073|9063|9069.3|9059.3|14
1629467560000|2021-08-20 13:52:40|9073.5|9063.5|9072.5|9062.5|9074|9064|9072|9062|10
1629467570000|2021-08-20 13:52:50|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9072.5|9062.5|11
1629467580000|2021-08-20 13:53:00|9074|9064|9068.3|9058.3|9074|9064|9068.3|9058.3|10
1629467590000|2021-08-20 13:53:10|9067|9057|9065.5|9055.5|9067|9057|9063|9053|17
1629467600000|2021-08-20 13:53:20|9066.3|9056.3|9066|9056|9066.5|9056.5|9065.8|9055.8|11
1629467610000|2021-08-20 13:53:30|9066.3|9056.3|9063.5|9053.5|9066.3|9056.3|9063.5|9053.5|13
1629467620000|2021-08-20 13:53:40|9063.3|9053.3|9063|9053|9065.3|9055.3|9063|9053|15
1629467630000|2021-08-20 13:53:50|9062.8|9052.8|9062|9052|9062.8|9052.8|9061.8|9051.8|7
1629467640000|2021-08-20 13:54:00|9063|9053|9058.3|9048.3|9063|9053|9057.3|9047.3|6
1629467650000|2021-08-20 13:54:10|9058.5|9048.5|9057.8|9047.8|9058.5|9048.5|9054.6|9044.6|15
1629467660000|2021-08-20 13:54:20|9057.3|9047.3|9057.5|9047.5|9059|9049|9057.3|9047.3|15
1629467670000|2021-08-20 13:54:30|9055.8|9045.8|9055|9045|9057.8|9047.8|9055|9045|20
1629467680000|2021-08-20 13:54:40|9055.3|9045.3|9053.8|9043.8|9057.8|9047.8|9053.5|9043.5|24
1629467690000|2021-08-20 13:54:50|9053.5|9043.5|9051.5|9041.5|9053.5|9043.5|9051.5|9041.5|10
1629467700000|2021-08-20 13:55:00|9051.3|9041.3|9057.5|9047.5|9057.8|9047.8|9051.3|9041.3|13
1629467710000|2021-08-20 13:55:10|9057.8|9047.8|9057.3|9047.3|9058|9048|9057|9047|10
1629467720000|2021-08-20 13:55:20|9057|9047|9052.8|9042.8|9057|9047|9052.5|9042.5|9
1629467730000|2021-08-20 13:55:30|9053|9043|9056|9046|9056.5|9046.5|9052.3|9042.3|16
1629467740000|2021-08-20 13:55:40|9055.5|9045.5|9054.8|9044.8|9055.8|9045.8|9053|9043|19
1629467750000|2021-08-20 13:55:50|9055|9045|9054.3|9044.3|9055.5|9045.5|9054.3|9044.3|16
1629467760000|2021-08-20 13:56:00|9053|9043|9054.3|9044.3|9054.3|9044.3|9052.5|9042.5|8
1629467770000|2021-08-20 13:56:10|9054|9044|9055.5|9045.5|9055.5|9045.5|9052|9042|17
1629467780000|2021-08-20 13:56:20|9055.8|9045.8|9056.3|9046.3|9056.3|9046.3|9055.8|9045.8|8
1629467790000|2021-08-20 13:56:30|9056|9046|9054.3|9044.3|9056|9046|9054.3|9044.3|6
1629467800000|2021-08-20 13:56:40|9054.8|9044.8|9054.3|9044.3|9054.8|9044.8|9054.3|9044.3|5
1629467810000|2021-08-20 13:56:50|9053|9043|9051.8|9041.8|9054.3|9044.3|9051.5|9041.5|10
1629467820000|2021-08-20 13:57:00|9051|9041|9047.5|9037.5|9052|9042|9047.5|9037.5|10
1629467830000|2021-08-20 13:57:10|9048.3|9038.3|9050|9040|9051|9041|9048.3|9038.3|10
1629467840000|2021-08-20 13:57:20|9049.3|9039.3|9046.8|9036.8|9049.3|9039.3|9046.5|9036.5|5
1629467850000|2021-08-20 13:57:30|9047.3|9037.3|9046.5|9036.5|9048.3|9038.3|9046|9036|11
1629467860000|2021-08-20 13:57:40|9046.8|9036.8|9045.5|9035.5|9048|9038|9045.5|9035.5|10
1629467870000|2021-08-20 13:57:50|9046|9036|9045.5|9035.5|9048.3|9038.3|9045|9035|17
1629467880000|2021-08-20 13:58:00|9045.8|9035.8|9049.5|9039.5|9049.8|9039.8|9045.5|9035.5|18
1629467890000|2021-08-20 13:58:10|9049.3|9039.3|9047.8|9037.8|9049.3|9039.3|9047.3|9037.3|8
1629467900000|2021-08-20 13:58:20|9047.5|9037.5|9050|9040|9050|9040|9047.3|9037.3|10
1629467910000|2021-08-20 13:58:30|9049.8|9039.8|9050.3|9040.3|9053|9043|9049.8|9039.8|17
1629467920000|2021-08-20 13:58:40|9050.5|9040.5|9050.5|9040.5|9050.5|9040.5|9050.3|9040.3|5
1629467930000|2021-08-20 13:58:50|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|1
1629467940000|2021-08-20 13:59:00|9049.8|9039.8|9051.3|9041.3|9051.5|9041.5|9049.3|9039.3|12
1629467950000|2021-08-20 13:59:10|9051.5|9041.5|9052|9042|9052|9042|9049.8|9039.8|19
1629467960000|2021-08-20 13:59:20|9051.8|9041.8|9050.8|9040.8|9051.8|9041.8|9050.3|9040.3|11
1629467970000|2021-08-20 13:59:30|9051.3|9041.3|9052.3|9042.3|9052.3|9042.3|9050|9040|12
1629467980000|2021-08-20 13:59:40|9052.5|9042.5|9055.5|9045.5|9055.5|9045.5|9052.5|9042.5|11
1629467990000|2021-08-20 13:59:50|9055.8|9045.8|9058.5|9048.5|9058.5|9048.5|9055.8|9045.8|18
1629468000000|2021-08-20 14:00:00|9059|9049|9056.3|9046.3|9059.8|9049.8|9056.3|9046.3|19
1629468010000|2021-08-20 14:00:10|9056|9046|9055|9045|9056.3|9046.3|9054.5|9044.5|16
1629468020000|2021-08-20 14:00:20|9055.3|9045.3|9056.8|9046.8|9056.8|9046.8|9055.3|9045.3|9
1629468030000|2021-08-20 14:00:30|9056.5|9046.5|9057.5|9047.5|9058|9048|9056.5|9046.5|17
1629468040000|2021-08-20 14:00:40|9057.3|9047.3|9056|9046|9057.5|9047.5|9055.8|9045.8|15
1629468050000|2021-08-20 14:00:50|9056.3|9046.3|9056|9046|9057.8|9047.8|9056|9046|14
1629468060000|2021-08-20 14:01:00|9055.5|9045.5|9056.3|9046.3|9056.5|9046.5|9055.5|9045.5|6
1629468070000|2021-08-20 14:01:10|9056|9046|9053.5|9043.5|9056|9046|9051.3|9041.3|20
1629468080000|2021-08-20 14:01:20|9054|9044|9053.3|9043.3|9054.3|9044.3|9053|9043|7
1629468090000|2021-08-20 14:01:30|9053.5|9043.5|9055.8|9045.8|9056.3|9046.3|9053.5|9043.5|11
1629468100000|2021-08-20 14:01:40|9055.5|9045.5|9050.3|9040.3|9055.5|9045.5|9050.3|9040.3|13
1629468110000|2021-08-20 14:01:50|9050|9040|9051.3|9041.3|9051.3|9041.3|9048.8|9038.8|16
1629468120000|2021-08-20 14:02:00|9051.8|9041.8|9053.5|9043.5|9053.8|9043.8|9051.5|9041.5|17
1629468130000|2021-08-20 14:02:10|9053|9043|9051.8|9041.8|9054.3|9044.3|9051.8|9041.8|17
1629468140000|2021-08-20 14:02:20|9052.3|9042.3|9049|9039|9053.3|9043.3|9049|9039|17
1629468150000|2021-08-20 14:02:30|9049.3|9039.3|9049.5|9039.5|9050.8|9040.8|9048.8|9038.8|21
1629468160000|2021-08-20 14:02:40|9049.3|9039.3|9051|9041|9052.5|9042.5|9049|9039|19
1629468170000|2021-08-20 14:02:50|9050.8|9040.8|9049.3|9039.3|9050.8|9040.8|9049.3|9039.3|9
1629468180000|2021-08-20 14:03:00|9048.8|9038.8|9047.8|9037.8|9048.8|9038.8|9046.3|9036.3|12
1629468190000|2021-08-20 14:03:10|9048.3|9038.3|9047.8|9037.8|9048.5|9038.5|9047.8|9037.8|12
1629468200000|2021-08-20 14:03:20|9048.3|9038.3|9048.5|9038.5|9048.5|9038.5|9046.8|9036.8|13
1629468210000|2021-08-20 14:03:30|9048|9038|9051.3|9041.3|9053.5|9043.5|9047.8|9037.8|13
1629468220000|2021-08-20 14:03:40|9051|9041|9049.3|9039.3|9052|9042|9049|9039|11
1629468230000|2021-08-20 14:03:50|9049|9039|9047.5|9037.5|9049|9039|9047|9037|9
1629468240000|2021-08-20 14:04:00|9048|9038|9050.5|9040.5|9050.5|9040.5|9048|9038|9
1629468250000|2021-08-20 14:04:10|9050.3|9040.3|9050.8|9040.8|9051|9041|9049|9039|11
1629468260000|2021-08-20 14:04:20|9050.5|9040.5|9048|9038|9050.5|9040.5|9047.8|9037.8|15
1629468270000|2021-08-20 14:04:30|9047.8|9037.8|9046.8|9036.8|9047.8|9037.8|9045.8|9035.8|6
1629468280000|2021-08-20 14:04:40|9046.5|9036.5|9046.8|9036.8|9046.8|9036.8|9045.8|9035.8|8
1629468290000|2021-08-20 14:04:50|9046.5|9036.5|9044.8|9034.8|9046.8|9036.8|9044.5|9034.5|13
1629468300000|2021-08-20 14:05:00|9045|9035|9044.3|9034.3|9045.3|9035.3|9043.8|9033.8|8
1629468310000|2021-08-20 14:05:10|9044|9034|9042.8|9032.8|9044.3|9034.3|9041.8|9031.8|13
1629468320000|2021-08-20 14:05:20|9042.5|9032.5|9039|9029|9042.5|9032.5|9038.8|9028.8|10
1629468330000|2021-08-20 14:05:30|9038.8|9028.8|9039|9029|9041|9031|9038.5|9028.5|15
1629468340000|2021-08-20 14:05:40|9038.8|9028.8|9039|9029|9039.3|9029.3|9038|9028|13
1629468350000|2021-08-20 14:05:50|9038.5|9028.5|9038.8|9028.8|9039|9029|9037.5|9027.5|13
1629468360000|2021-08-20 14:06:00|9038.5|9028.5|9041|9031|9041.3|9031.3|9037.5|9027.5|15
1629468370000|2021-08-20 14:06:10|9041.5|9031.5|9039.3|9029.3|9042|9032|9038.5|9028.5|17
1629468380000|2021-08-20 14:06:20|9039|9029|9039.8|9029.8|9040.8|9030.8|9039|9029|12
1629468390000|2021-08-20 14:06:30|9039.5|9029.5|9040.5|9030.5|9040.5|9030.5|9039.3|9029.3|7
1629468400000|2021-08-20 14:06:40|9040.3|9030.3|9039.5|9029.5|9040.5|9030.5|9039.3|9029.3|8
1629468410000|2021-08-20 14:06:50|9039.3|9029.3|9041.5|9031.5|9041.5|9031.5|9038.3|9028.3|13
1629468420000|2021-08-20 14:07:00|9041.3|9031.3|9039|9029|9041.3|9031.3|9039|9029|6
1629468430000|2021-08-20 14:07:10|9039.3|9029.3|9039.3|9029.3|9039.8|9029.8|9039|9029|8
1629468440000|2021-08-20 14:07:20|9039|9029|9038.5|9028.5|9039|9029|9037.3|9027.3|9
1629468450000|2021-08-20 14:07:30|9039.3|9029.3|9039|9029|9042.5|9032.5|9038.8|9028.8|19
1629468460000|2021-08-20 14:07:40|9039.3|9029.3|9039.8|9029.8|9040|9030|9039.3|9029.3|4
1629468470000|2021-08-20 14:07:50|9039.5|9029.5|9040|9030|9040.5|9030.5|9038|9028|14
1629468480000|2021-08-20 14:08:00|9040.3|9030.3|9040.3|9030.3|9041.5|9031.5|9039|9029|18
1629468490000|2021-08-20 14:08:10|9040.5|9030.5|9038.3|9028.3|9042|9032|9038.3|9028.3|13
1629468500000|2021-08-20 14:08:20|9038.5|9028.5|9038.8|9028.8|9039.3|9029.3|9038.3|9028.3|10
1629468510000|2021-08-20 14:08:30|9039.3|9029.3|9038.3|9028.3|9039.3|9029.3|9038.3|9028.3|10
1629468520000|2021-08-20 14:08:40|9038.8|9028.8|9035.3|9025.3|9039.3|9029.3|9034|9024|22
1629468530000|2021-08-20 14:08:50|9035.8|9025.8|9034|9024|9036|9026|9034|9024|17
1629468540000|2021-08-20 14:09:00|9034.3|9024.3|9034|9024|9035|9025|9033.8|9023.8|10
1629468550000|2021-08-20 14:09:10|9033.8|9023.8|9036.3|9026.3|9037.8|9027.8|9033.8|9023.8|18
1629468560000|2021-08-20 14:09:20|9036.8|9026.8|9036.5|9026.5|9037.3|9027.3|9035.8|9025.8|11
1629468570000|2021-08-20 14:09:30|9036.3|9026.3|9035.5|9025.5|9036.5|9026.5|9035.5|9025.5|13
1629468580000|2021-08-20 14:09:40|9035.8|9025.8|9038.3|9028.3|9038.3|9028.3|9035.8|9025.8|12
1629468590000|2021-08-20 14:09:50|9038|9028|9039.3|9029.3|9039.3|9029.3|9037|9027|19
1629468600000|2021-08-20 14:10:00|9039|9029|9036.3|9026.3|9039.5|9029.5|9036.3|9026.3|7
1629468610000|2021-08-20 14:10:10|9036.5|9026.5|9036.5|9026.5|9037.3|9027.3|9036|9026|8
1629468620000|2021-08-20 14:10:20|9036.3|9026.3|9037.8|9027.8|9038.3|9028.3|9036.3|9026.3|14
1629468630000|2021-08-20 14:10:30|9037.3|9027.3|9038.3|9028.3|9039.5|9029.5|9037.3|9027.3|11
1629468640000|2021-08-20 14:10:40|9038|9028|9035.8|9025.8|9038|9028|9035.3|9025.3|13
1629468650000|2021-08-20 14:10:50|9036|9026|9033.8|9023.8|9036|9026|9033.8|9023.8|8
1629468660000|2021-08-20 14:11:00|9034.5|9024.5|9037.8|9027.8|9037.8|9027.8|9033.8|9023.8|12
1629468670000|2021-08-20 14:11:10|9037.3|9027.3|9035.5|9025.5|9037.3|9027.3|9035.3|9025.3|9
1629468680000|2021-08-20 14:11:20|9036|9026|9035.5|9025.5|9036|9026|9033.3|9023.3|9
1629468690000|2021-08-20 14:11:30|9034.3|9024.3|9031.3|9021.3|9034.3|9024.3|9031.3|9021.3|9
1629468700000|2021-08-20 14:11:40|9030.8|9020.8|9029.5|9019.5|9030.8|9020.8|9029|9019|11
1629468710000|2021-08-20 14:11:50|9029.8|9019.8|9028.5|9018.5|9030.8|9020.8|9028.5|9018.5|16
1629468720000|2021-08-20 14:12:00|9028.8|9018.8|9028.5|9018.5|9030|9020|9028.5|9018.5|14
1629468730000|2021-08-20 14:12:10|9028.8|9018.8|9032|9022|9032.8|9022.8|9028.5|9018.5|12
1629468740000|2021-08-20 14:12:20|9032.3|9022.3|9031.3|9021.3|9032.3|9022.3|9031.3|9021.3|2
1629468750000|2021-08-20 14:12:30|9031.5|9021.5|9028.8|9018.8|9031.5|9021.5|9028.5|9018.5|13
1629468760000|2021-08-20 14:12:40|9028.5|9018.5|9028|9018|9028.5|9018.5|9027.5|9017.5|10
1629468770000|2021-08-20 14:12:50|9028.3|9018.3|9027.3|9017.3|9028.8|9018.8|9027.3|9017.3|14
1629468780000|2021-08-20 14:13:00|9027.8|9017.8|9027.5|9017.5|9027.8|9017.8|9027.3|9017.3|12
1629468790000|2021-08-20 14:13:10|9027.3|9017.3|9027|9017|9027.5|9017.5|9026.8|9016.8|12
1629468800000|2021-08-20 14:13:20|9027.5|9017.5|9028.3|9018.3|9030.3|9020.3|9027.5|9017.5|10
1629468810000|2021-08-20 14:13:30|9028.5|9018.5|9027.5|9017.5|9028.8|9018.8|9027.5|9017.5|9
1629468820000|2021-08-20 14:13:40|9027.8|9017.8|9028.3|9018.3|9030|9020|9027.8|9017.8|7
1629468830000|2021-08-20 14:13:50|9028|9018|9027.3|9017.3|9028.3|9018.3|9027|9017|10
1629468840000|2021-08-20 14:14:00|9027.5|9017.5|9027.5|9017.5|9027.8|9017.8|9027.3|9017.3|11
1629468850000|2021-08-20 14:14:10|9027.3|9017.3|9027|9017|9027.5|9017.5|9026.8|9016.8|6
1629468860000|2021-08-20 14:14:20|9027.3|9017.3|9027.3|9017.3|9027.5|9017.5|9027.3|9017.3|3
1629468870000|2021-08-20 14:14:30|9027.5|9017.5|9027.5|9017.5|9028|9018|9027.5|9017.5|5
1629468880000|2021-08-20 14:14:40|9027.8|9017.8|9028|9018|9028|9018|9027|9017|8
1629468890000|2021-08-20 14:14:50|9027.8|9017.8|9025.3|9015.3|9027.8|9017.8|9025.3|9015.3|12
1629468900000|2021-08-20 14:15:00|9025.8|9015.8|9025.8|9015.8|9026.5|9016.5|9025|9015|17
1629468910000|2021-08-20 14:15:10|9025.5|9015.5|9027|9017|9027.5|9017.5|9025.5|9015.5|8
1629468920000|2021-08-20 14:15:20|9027.3|9017.3|9031.8|9021.8|9032.8|9022.8|9027.3|9017.3|8
1629468930000|2021-08-20 14:15:30|9032|9022|9033.5|9023.5|9033.5|9023.5|9032|9022|8
1629468940000|2021-08-20 14:15:40|9033.8|9023.8|9032|9022|9033.8|9023.8|9031.8|9021.8|5
1629468950000|2021-08-20 14:15:50|9031.8|9021.8|9031.8|9021.8|9032.3|9022.3|9031|9021|7
1629468960000|2021-08-20 14:16:00|9031.5|9021.5|9029.8|9019.8|9031.5|9021.5|9029.8|9019.8|11
1629468970000|2021-08-20 14:16:10|9029.5|9019.5|9030.8|9020.8|9031|9021|9028|9018|14
1629468980000|2021-08-20 14:16:20|9030.5|9020.5|9030.3|9020.3|9030.5|9020.5|9030|9020|6
1629468990000|2021-08-20 14:16:30|9030|9020|9031|9021|9031|9021|9030|9020|8
1629469000000|2021-08-20 14:16:40|9029.5|9019.5|9030.5|9020.5|9030.8|9020.8|9029.5|9019.5|7
1629469010000|2021-08-20 14:16:50|9030.8|9020.8|9031.5|9021.5|9031.5|9021.5|9029.8|9019.8|6
1629469020000|2021-08-20 14:17:00|9031.8|9021.8|9032.8|9022.8|9033|9023|9031.8|9021.8|11
1629469030000|2021-08-20 14:17:10|9033|9023|9038.5|9028.5|9038.8|9028.8|9033|9023|17
1629469040000|2021-08-20 14:17:20|9038.3|9028.3|9040|9030|9040.3|9030.3|9037.5|9027.5|13
1629469050000|2021-08-20 14:17:30|9040.3|9030.3|9042.8|9032.8|9043|9033|9040|9030|8
1629469060000|2021-08-20 14:17:40|9042.5|9032.5|9042.8|9032.8|9043|9033|9041.5|9031.5|17
1629469070000|2021-08-20 14:17:50|9043|9033|9039.8|9029.8|9043|9033|9039.8|9029.8|12
1629469080000|2021-08-20 14:18:00|9040.8|9030.8|9041.5|9031.5|9042.3|9032.3|9040.8|9030.8|13
1629469090000|2021-08-20 14:18:10|9041.3|9031.3|9043.8|9033.8|9044|9034|9041.3|9031.3|11
1629469100000|2021-08-20 14:18:20|9044|9034|9044.5|9034.5|9045|9035|9043|9033|10
1629469110000|2021-08-20 14:18:30|9044.8|9034.8|9045.8|9035.8|9047.3|9037.3|9044.8|9034.8|16
1629469120000|2021-08-20 14:18:40|9046|9036|9046.8|9036.8|9047.5|9037.5|9046|9036|11
1629469130000|2021-08-20 14:18:50|9046.5|9036.5|9046.3|9036.3|9047|9037|9045.8|9035.8|14
1629469140000|2021-08-20 14:19:00|9046|9036|9046.3|9036.3|9046.8|9036.8|9042.8|9032.8|18
1629469150000|2021-08-20 14:19:10|9047|9037|9044|9034|9047|9037|9043|9033|10
1629469160000|2021-08-20 14:19:20|9044.3|9034.3|9044|9034|9044.3|9034.3|9043|9033|17
1629469170000|2021-08-20 14:19:30|9043.8|9033.8|9044|9034|9044.3|9034.3|9043|9033|8
1629469180000|2021-08-20 14:19:40|9044.3|9034.3|9043.8|9033.8|9044.3|9034.3|9043.3|9033.3|12
1629469190000|2021-08-20 14:19:50|9043.5|9033.5|9045.5|9035.5|9045.5|9035.5|9041.8|9031.8|16
1629469200000|2021-08-20 14:20:00|9044.8|9034.8|9042.8|9032.8|9044.8|9034.8|9042.5|9032.5|17
1629469210000|2021-08-20 14:20:10|9042.5|9032.5|9045.8|9035.8|9045.8|9035.8|9042.5|9032.5|16
1629469220000|2021-08-20 14:20:20|9045|9035|9042.8|9032.8|9045.5|9035.5|9042.8|9032.8|12
1629469230000|2021-08-20 14:20:30|9042.5|9032.5|9041|9031|9043|9033|9040|9030|12
1629469240000|2021-08-20 14:20:40|9040.8|9030.8|9042|9032|9042.3|9032.3|9039|9029|13
1629469250000|2021-08-20 14:20:50|9042.3|9032.3|9042.3|9032.3|9042.8|9032.8|9041|9031|14
1629469260000|2021-08-20 14:21:00|9042.5|9032.5|9041.5|9031.5|9043|9033|9041.3|9031.3|15
1629469270000|2021-08-20 14:21:10|9041.3|9031.3|9040.3|9030.3|9041.5|9031.5|9040.3|9030.3|13
1629469280000|2021-08-20 14:21:20|9039.5|9029.5|9038.5|9028.5|9040|9030|9038.5|9028.5|9
1629469290000|2021-08-20 14:21:30|9038.3|9028.3|9037.5|9027.5|9039|9029|9036.8|9026.8|17
1629469300000|2021-08-20 14:21:40|9037.8|9027.8|9038.8|9028.8|9040.5|9030.5|9037.8|9027.8|9
1629469310000|2021-08-20 14:21:50|9039|9029|9037.8|9027.8|9039|9029|9037.8|9027.8|10
1629469320000|2021-08-20 14:22:00|9038|9028|9038.8|9028.8|9039.3|9029.3|9038|9028|9
1629469330000|2021-08-20 14:22:10|9038.5|9028.5|9040.5|9030.5|9040.8|9030.8|9038.5|9028.5|8
1629469340000|2021-08-20 14:22:20|9040.3|9030.3|9040.3|9030.3|9042|9032|9040|9030|12
1629469350000|2021-08-20 14:22:30|9040|9030|9040|9030|9040|9030|9039|9029|5
1629469360000|2021-08-20 14:22:40|9039.8|9029.8|9041|9031|9041|9031|9039.8|9029.8|7
1629469370000|2021-08-20 14:22:50|9041.3|9031.3|9042.3|9032.3|9043.3|9033.3|9041.3|9031.3|5
1629469380000|2021-08-20 14:23:00|9042.5|9032.5|9044.3|9034.3|9044.3|9034.3|9041|9031|13
1629469390000|2021-08-20 14:23:10|9044|9034|9046|9036|9046|9036|9044|9034|10
1629469400000|2021-08-20 14:23:20|9044|9034|9044.3|9034.3|9044.5|9034.5|9043.5|9033.5|8
1629469410000|2021-08-20 14:23:30|9044.5|9034.5|9043.8|9033.8|9045.5|9035.5|9043.8|9033.8|12
1629469420000|2021-08-20 14:23:40|9043.3|9033.3|9044|9034|9044|9034|9043.3|9033.3|8
1629469430000|2021-08-20 14:23:50|9043.8|9033.8|9044.5|9034.5|9044.8|9034.8|9043.8|9033.8|12
1629469440000|2021-08-20 14:24:00|9044|9034|9043.5|9033.5|9044.5|9034.5|9043.3|9033.3|9
1629469450000|2021-08-20 14:24:10|9043.3|9033.3|9040.3|9030.3|9043.3|9033.3|9040.3|9030.3|7
1629469460000|2021-08-20 14:24:20|9040|9030|9039.8|9029.8|9040|9030|9038.5|9028.5|7
1629469470000|2021-08-20 14:24:30|9040|9030|9042.5|9032.5|9042.5|9032.5|9040|9030|9
1629469480000|2021-08-20 14:24:40|9042.8|9032.8|9043.5|9033.5|9043.8|9033.8|9042.5|9032.5|8
1629469490000|2021-08-20 14:24:50|9043.3|9033.3|9045|9035|9045.3|9035.3|9043.3|9033.3|13
1629469500000|2021-08-20 14:25:00|9044.8|9034.8|9042.8|9032.8|9044.8|9034.8|9042.3|9032.3|11
1629469510000|2021-08-20 14:25:10|9043.3|9033.3|9042.5|9032.5|9044|9034|9042.3|9032.3|9
1629469520000|2021-08-20 14:25:20|9042.8|9032.8|9043.8|9033.8|9044|9034|9042.5|9032.5|10
1629469530000|2021-08-20 14:25:30|9043.5|9033.5|9047.8|9037.8|9048.8|9038.8|9043.3|9033.3|8
1629469540000|2021-08-20 14:25:40|9048|9038|9048|9038|9048.3|9038.3|9048|9038|3
1629469550000|2021-08-20 14:25:50|9047.5|9037.5|9048.5|9038.5|9048.8|9038.8|9047.5|9037.5|10
1629469560000|2021-08-20 14:26:00|9048.3|9038.3|9048.5|9038.5|9048.5|9038.5|9048.3|9038.3|2
1629469570000|2021-08-20 14:26:10|9048|9038|9046.8|9036.8|9048|9038|9046.8|9036.8|4
1629469580000|2021-08-20 14:26:20|9046.3|9036.3|9045.8|9035.8|9046.3|9036.3|9045.5|9035.5|8
1629469590000|2021-08-20 14:26:30|9046.3|9036.3|9044.5|9034.5|9046.8|9036.8|9044|9034|11
1629469600000|2021-08-20 14:26:40|9044|9034|9044|9034|9044|9034|9043|9033|7
1629469610000|2021-08-20 14:26:50|9044.3|9034.3|9045|9035|9046.3|9036.3|9044.3|9034.3|12
1629469620000|2021-08-20 14:27:00|9045.3|9035.3|9044.5|9034.5|9045.8|9035.8|9044|9034|14
1629469640000|2021-08-20 14:27:20|9044.8|9034.8|9043|9033|9044.8|9034.8|9043|9033|4
1629469650000|2021-08-20 14:27:30|9043.3|9033.3|9043|9033|9043.5|9033.5|9042.8|9032.8|5
1629469660000|2021-08-20 14:27:40|9043.3|9033.3|9043.5|9033.5|9044|9034|9043.3|9033.3|8
1629469670000|2021-08-20 14:27:50|9043.8|9033.8|9043.8|9033.8|9043.8|9033.8|9042|9032|5
1629469680000|2021-08-20 14:28:00|9043|9033|9042.5|9032.5|9043.3|9033.3|9042.5|9032.5|15
1629469690000|2021-08-20 14:28:10|9042.8|9032.8|9043.8|9033.8|9044|9034|9042.8|9032.8|10
1629469700000|2021-08-20 14:28:20|9044|9034|9042.8|9032.8|9044|9034|9042.5|9032.5|8
1629469710000|2021-08-20 14:28:30|9042.5|9032.5|9042|9032|9042.8|9032.8|9041.5|9031.5|6
1629469720000|2021-08-20 14:28:40|9042.3|9032.3|9042.8|9032.8|9042.8|9032.8|9042.3|9032.3|2
1629469730000|2021-08-20 14:28:50|9043|9033|9042|9032|9043|9033|9042|9032|3
1629469740000|2021-08-20 14:29:00|9042.3|9032.3|9042|9032|9042.3|9032.3|9042|9032|4
1629469750000|2021-08-20 14:29:10|9042.3|9032.3|9043.3|9033.3|9043.3|9033.3|9042.3|9032.3|9
1629469760000|2021-08-20 14:29:20|9043|9033|9044|9034|9044|9034|9043|9033|6
1629469770000|2021-08-20 14:29:30|9044.8|9034.8|9045.3|9035.3|9045.3|9035.3|9044|9034|6
1629469780000|2021-08-20 14:29:40|9045.5|9035.5|9049|9039|9049.8|9039.8|9045.5|9035.5|16
1629469790000|2021-08-20 14:29:50|9049.3|9039.3|9050.8|9040.8|9050.8|9040.8|9049.3|9039.3|12
1629469800000|2021-08-20 14:30:00|9051.8|9041.8|9054.5|9044.5|9055|9045|9051.8|9041.8|18
1629469810000|2021-08-20 14:30:10|9054.8|9044.8|9058|9048|9058|9048|9054.8|9044.8|9
1629469820000|2021-08-20 14:30:20|9057.8|9047.8|9056.5|9046.5|9059|9049|9056|9046|16
1629469830000|2021-08-20 14:30:30|9055.8|9045.8|9055.3|9045.3|9057.3|9047.3|9055.3|9045.3|7
1629469840000|2021-08-20 14:30:40|9055|9045|9053.8|9043.8|9055.3|9045.3|9052.3|9042.3|15
1629469850000|2021-08-20 14:30:50|9054|9044|9055|9045|9055.8|9045.8|9053.5|9043.5|11
1629469860000|2021-08-20 14:31:00|9054.8|9044.8|9050.3|9040.3|9054.8|9044.8|9050.3|9040.3|18
1629469870000|2021-08-20 14:31:10|9050|9040|9049.5|9039.5|9050.5|9040.5|9049|9039|11
1629469880000|2021-08-20 14:31:20|9049.8|9039.8|9049.5|9039.5|9049.8|9039.8|9048.3|9038.3|10
1629469890000|2021-08-20 14:31:30|9049.8|9039.8|9045.5|9035.5|9049.8|9039.8|9045.5|9035.5|20
1629469900000|2021-08-20 14:31:40|9046|9036|9046|9036|9047.3|9037.3|9045|9035|19
1629469910000|2021-08-20 14:31:50|9046.5|9036.5|9045|9035|9046.5|9036.5|9044.5|9034.5|12
1629469920000|2021-08-20 14:32:00|9044.8|9034.8|9047.5|9037.5|9047.8|9037.8|9044.8|9034.8|15
1629469930000|2021-08-20 14:32:10|9047.3|9037.3|9050|9040|9050|9040|9046|9036|10
1629469940000|2021-08-20 14:32:20|9051|9041|9049.8|9039.8|9051.3|9041.3|9049.5|9039.5|15
1629469950000|2021-08-20 14:32:30|9050.3|9040.3|9052.5|9042.5|9052.5|9042.5|9049.5|9039.5|20
1629469960000|2021-08-20 14:32:40|9052.8|9042.8|9053|9043|9053|9043|9051.8|9041.8|8
1629469970000|2021-08-20 14:32:50|9052.8|9042.8|9056.3|9046.3|9056.8|9046.8|9052.8|9042.8|19
1629469980000|2021-08-20 14:33:00|9056.5|9046.5|9062.8|9052.8|9063|9053|9056.5|9046.5|24
1629469990000|2021-08-20 14:33:10|9063|9053|9061.3|9051.3|9063|9053|9060.8|9050.8|15
1629470000000|2021-08-20 14:33:20|9061.5|9051.5|9061.3|9051.3|9062.5|9052.5|9061.3|9051.3|10
1629470010000|2021-08-20 14:33:30|9061|9051|9062.3|9052.3|9062.3|9052.3|9059.8|9049.8|7
1629470020000|2021-08-20 14:33:40|9062.5|9052.5|9061.5|9051.5|9062.5|9052.5|9061.3|9051.3|6
1629470030000|2021-08-20 14:33:50|9061.8|9051.8|9064.3|9054.3|9066|9056|9061|9051|13
1629470040000|2021-08-20 14:34:00|9064|9054|9064.5|9054.5|9065.8|9055.8|9063.8|9053.8|11
1629470050000|2021-08-20 14:34:10|9064.8|9054.8|9063|9053|9065.3|9055.3|9063|9053|10
1629470060000|2021-08-20 14:34:20|9062.8|9052.8|9064.8|9054.8|9064.8|9054.8|9062.5|9052.5|14
1629470070000|2021-08-20 14:34:30|9065|9055|9065.5|9055.5|9065.5|9055.5|9063.8|9053.8|9
1629470080000|2021-08-20 14:34:40|9068.8|9058.8|9066.8|9056.8|9068.8|9058.8|9066.8|9056.8|17
1629470090000|2021-08-20 14:34:50|9066.3|9056.3|9067.3|9057.3|9067.5|9057.5|9065|9055|11
1629470100000|2021-08-20 14:35:00|9067.5|9057.5|9068.3|9058.3|9068.3|9058.3|9066.8|9056.8|11
1629470110000|2021-08-20 14:35:10|9068|9058|9064|9054|9068.3|9058.3|9064|9054|18
1629470120000|2021-08-20 14:35:20|9064.3|9054.3|9058|9048|9064.5|9054.5|9058|9048|14
1629470130000|2021-08-20 14:35:30|9058.3|9048.3|9063.3|9053.3|9063.3|9053.3|9058.3|9048.3|12
1629470140000|2021-08-20 14:35:40|9062.5|9052.5|9066|9056|9066.3|9056.3|9061.8|9051.8|12
1629470150000|2021-08-20 14:35:50|9066.3|9056.3|9064.5|9054.5|9067.3|9057.3|9064.3|9054.3|11
1629470160000|2021-08-20 14:36:00|9065|9055|9064.8|9054.8|9066.3|9056.3|9063.8|9053.8|14
1629470170000|2021-08-20 14:36:10|9064.3|9054.3|9062|9052|9064.3|9054.3|9061.8|9051.8|15
1629470180000|2021-08-20 14:36:20|9061.8|9051.8|9060.8|9050.8|9061.8|9051.8|9060.8|9050.8|9
1629470190000|2021-08-20 14:36:30|9060.5|9050.5|9066|9056|9067.3|9057.3|9060.5|9050.5|15
1629470200000|2021-08-20 14:36:40|9066.5|9056.5|9065.3|9055.3|9066.5|9056.5|9065|9055|14
1629470210000|2021-08-20 14:36:50|9064.5|9054.5|9062|9052|9064.5|9054.5|9061.8|9051.8|11
1629470220000|2021-08-20 14:37:00|9062.8|9052.8|9060.8|9050.8|9062.8|9052.8|9060.8|9050.8|6
1629470230000|2021-08-20 14:37:10|9060|9050|9059.5|9049.5|9060|9050|9059.5|9049.5|3
1629470240000|2021-08-20 14:37:20|9059.8|9049.8|9059.8|9049.8|9060.8|9050.8|9059.8|9049.8|4
1629470250000|2021-08-20 14:37:30|9059.3|9049.3|9061.8|9051.8|9061.8|9051.8|9059|9049|8
1629470260000|2021-08-20 14:37:40|9061.5|9051.5|9060.3|9050.3|9061.5|9051.5|9059.8|9049.8|4
1629470270000|2021-08-20 14:37:50|9060.8|9050.8|9059.3|9049.3|9062.8|9052.8|9059|9049|12
1629470280000|2021-08-20 14:38:00|9059.5|9049.5|9059|9049|9060|9050|9059|9049|5
1629470290000|2021-08-20 14:38:10|9058.5|9048.5|9055.8|9045.8|9058.5|9048.5|9055.8|9045.8|10
1629470300000|2021-08-20 14:38:20|9056|9046|9056.3|9046.3|9056.3|9046.3|9056|9046|2
1629470310000|2021-08-20 14:38:30|9056|9046|9055|9045|9056.3|9046.3|9054.8|9044.8|9
1629470320000|2021-08-20 14:38:40|9055.3|9045.3|9056|9046|9056|9046|9055.3|9045.3|8
1629470340000|2021-08-20 14:39:00|9055.8|9045.8|9053|9043|9055.8|9045.8|9052.5|9042.5|14
1629470350000|2021-08-20 14:39:10|9052.8|9042.8|9050.3|9040.3|9052.8|9042.8|9050.3|9040.3|7
1629470360000|2021-08-20 14:39:20|9050|9040|9047.3|9037.3|9050.3|9040.3|9047|9037|9
1629470370000|2021-08-20 14:39:30|9046.5|9036.5|9045.8|9035.8|9046.8|9036.8|9044.8|9034.8|12
1629470380000|2021-08-20 14:39:40|9046.8|9036.8|9048.8|9038.8|9049.5|9039.5|9046.8|9036.8|18
1629470390000|2021-08-20 14:39:50|9049|9039|9049.5|9039.5|9049.5|9039.5|9048.3|9038.3|20
1629470400000|2021-08-20 14:40:00|9048.8|9038.8|9048.5|9038.5|9049.3|9039.3|9047.8|9037.8|19
1629470410000|2021-08-20 14:40:10|9048|9038|9045.8|9035.8|9048.5|9038.5|9045.5|9035.5|12
1629470420000|2021-08-20 14:40:20|9045.5|9035.5|9044.8|9034.8|9045.8|9035.8|9044.5|9034.5|18
1629470430000|2021-08-20 14:40:30|9045|9035|9044|9034|9045.5|9035.5|9044|9034|10
1629470440000|2021-08-20 14:40:40|9045.8|9035.8|9044.3|9034.3|9045.8|9035.8|9043.5|9033.5|17
1629470450000|2021-08-20 14:40:50|9044|9034|9043|9033|9045|9035|9043|9033|17
1629470460000|2021-08-20 14:41:00|9042.8|9032.8|9041.5|9031.5|9042.8|9032.8|9040.8|9030.8|12
1629470470000|2021-08-20 14:41:10|9041.8|9031.8|9043|9033|9043.3|9033.3|9041.8|9031.8|7
1629470480000|2021-08-20 14:41:20|9043.5|9033.5|9042|9032|9043.5|9033.5|9042|9032|12
1629470490000|2021-08-20 14:41:30|9041.8|9031.8|9042|9032|9042|9032|9040|9030|13
1629470500000|2021-08-20 14:41:40|9041.8|9031.8|9043.3|9033.3|9043.5|9033.5|9041.8|9031.8|9
1629470510000|2021-08-20 14:41:50|9043.5|9033.5|9044.5|9034.5|9044.5|9034.5|9043.3|9033.3|9
1629470520000|2021-08-20 14:42:00|9045.3|9035.3|9045.3|9035.3|9045.5|9035.5|9044.8|9034.8|5
1629470530000|2021-08-20 14:42:10|9045.5|9035.5|9045.5|9035.5|9045.8|9035.8|9045.3|9035.3|7
1629470540000|2021-08-20 14:42:20|9045.3|9035.3|9046.8|9036.8|9047|9037|9045.3|9035.3|6
1629470550000|2021-08-20 14:42:30|9047|9037|9046.8|9036.8|9047.3|9037.3|9046|9036|11
1629470560000|2021-08-20 14:42:40|9047|9037|9048.8|9038.8|9048.8|9038.8|9047|9037|9
1629470570000|2021-08-20 14:42:50|9050|9040|9049.8|9039.8|9050.8|9040.8|9049.3|9039.3|10
1629470580000|2021-08-20 14:43:00|9049.3|9039.3|9047.3|9037.3|9049.3|9039.3|9047.3|9037.3|11
1629470590000|2021-08-20 14:43:10|9047.5|9037.5|9049.3|9039.3|9049.5|9039.5|9047.5|9037.5|12
1629470600000|2021-08-20 14:43:20|9049|9039|9049|9039|9049.3|9039.3|9048.8|9038.8|5
1629470610000|2021-08-20 14:43:30|9049.3|9039.3|9046.8|9036.8|9049.3|9039.3|9046.8|9036.8|7
1629470620000|2021-08-20 14:43:40|9046.5|9036.5|9049|9039|9049.5|9039.5|9046.5|9036.5|14
1629470630000|2021-08-20 14:43:50|9048.8|9038.8|9049.3|9039.3|9049.3|9039.3|9047.8|9037.8|11
1629470640000|2021-08-20 14:44:00|9048.5|9038.5|9047.5|9037.5|9049.3|9039.3|9047.5|9037.5|8
1629470650000|2021-08-20 14:44:10|9047.3|9037.3|9049.3|9039.3|9051.3|9041.3|9047|9037|16
1629470660000|2021-08-20 14:44:20|9049|9039|9050.3|9040.3|9050.3|9040.3|9048.3|9038.3|12
1629470670000|2021-08-20 14:44:30|9050.5|9040.5|9051.3|9041.3|9051.3|9041.3|9050.3|9040.3|16
1629470680000|2021-08-20 14:44:40|9051|9041|9050.8|9040.8|9051.5|9041.5|9050.8|9040.8|13
1629470690000|2021-08-20 14:44:50|9051|9041|9052.5|9042.5|9054.5|9044.5|9051|9041|17
1629470700000|2021-08-20 14:45:00|9052.8|9042.8|9050.8|9040.8|9053.5|9043.5|9050.8|9040.8|11
1629470710000|2021-08-20 14:45:10|9050.5|9040.5|9050.3|9040.3|9051|9041|9050|9040|10
1629470720000|2021-08-20 14:45:20|9051.3|9041.3|9050.8|9040.8|9051.3|9041.3|9050.3|9040.3|4
1629470730000|2021-08-20 14:45:30|9050.3|9040.3|9050|9040|9050.3|9040.3|9050|9040|2
1629470740000|2021-08-20 14:45:40|9049|9039|9048.5|9038.5|9049|9039|9048|9038|11
1629470750000|2021-08-20 14:45:50|9048|9038|9045.8|9035.8|9048|9038|9045.8|9035.8|5
1629470760000|2021-08-20 14:46:00|9046.5|9036.5|9045|9035|9047|9037|9045|9035|9
1629470770000|2021-08-20 14:46:10|9045.3|9035.3|9045.5|9035.5|9045.5|9035.5|9045|9035|5
1629470780000|2021-08-20 14:46:20|9045.8|9035.8|9045.5|9035.5|9046.8|9036.8|9045.5|9035.5|14
1629470790000|2021-08-20 14:46:30|9045.8|9035.8|9046.5|9036.5|9046.5|9036.5|9044.5|9034.5|16
1629470800000|2021-08-20 14:46:40|9046.8|9036.8|9045.8|9035.8|9046.8|9036.8|9045.8|9035.8|11
1629470810000|2021-08-20 14:46:50|9045.5|9035.5|9045.3|9035.3|9045.5|9035.5|9045|9035|4
1629470820000|2021-08-20 14:47:00|9045.5|9035.5|9045.3|9035.3|9045.5|9035.5|9045.3|9035.3|2
1629470830000|2021-08-20 14:47:10|9045.5|9035.5|9045.5|9035.5|9045.8|9035.8|9045.5|9035.5|3
1629470840000|2021-08-20 14:47:20|9045.3|9035.3|9043.5|9033.5|9045.3|9035.3|9043.3|9033.3|7
1629470850000|2021-08-20 14:47:30|9043.3|9033.3|9043.5|9033.5|9043.5|9033.5|9043.3|9033.3|2
1629470860000|2021-08-20 14:47:40|9043.8|9033.8|9045|9035|9045.5|9035.5|9043.5|9033.5|14
1629470870000|2021-08-20 14:47:50|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|9045.3|9035.3|1
1629470880000|2021-08-20 14:48:00|9045|9035|9045.3|9035.3|9045.3|9035.3|9043.3|9033.3|4
1629470900000|2021-08-20 14:48:20|9044.8|9034.8|9044.5|9034.5|9044.8|9034.8|9044.3|9034.3|3
1629470910000|2021-08-20 14:48:30|9044.8|9034.8|9045.8|9035.8|9045.8|9035.8|9044.5|9034.5|6
1629470920000|2021-08-20 14:48:40|9045.3|9035.3|9045.5|9035.5|9045.5|9035.5|9045.3|9035.3|4
1629470930000|2021-08-20 14:48:50|9045.8|9035.8|9046.3|9036.3|9047|9037|9045.8|9035.8|7
1629470940000|2021-08-20 14:49:00|9046.5|9036.5|9044.8|9034.8|9047|9037|9044.8|9034.8|16
1629470950000|2021-08-20 14:49:10|9044.3|9034.3|9042.5|9032.5|9044.3|9034.3|9042.5|9032.5|10
1629470960000|2021-08-20 14:49:20|9041.8|9031.8|9041.5|9031.5|9041.8|9031.8|9041.3|9031.3|4
1629470970000|2021-08-20 14:49:30|9042|9032|9042.3|9032.3|9042.5|9032.5|9041.5|9031.5|6
1629470980000|2021-08-20 14:49:40|9042.5|9032.5|9043.5|9033.5|9043.5|9033.5|9042.5|9032.5|10
1629470990000|2021-08-20 14:49:50|9043.3|9033.3|9043.3|9033.3|9043.3|9033.3|9042.5|9032.5|7
1629471000000|2021-08-20 14:50:00|9043|9033|9041.5|9031.5|9043|9033|9041.5|9031.5|4
1629471010000|2021-08-20 14:50:10|9041.8|9031.8|9041.5|9031.5|9042|9032|9041.3|9031.3|5
1629471020000|2021-08-20 14:50:20|9042|9032|9041.3|9031.3|9042|9032|9041|9031|10
1629471030000|2021-08-20 14:50:30|9041.5|9031.5|9042|9032|9042|9032|9041.5|9031.5|7
1629471040000|2021-08-20 14:50:40|9042.3|9032.3|9042|9032|9042.5|9032.5|9041.8|9031.8|10
1629471050000|2021-08-20 14:50:50|9041.8|9031.8|9041|9031|9041.8|9031.8|9040.8|9030.8|8
1629471060000|2021-08-20 14:51:00|9040.8|9030.8|9042|9032|9042.5|9032.5|9040.8|9030.8|12
1629471070000|2021-08-20 14:51:10|9042.3|9032.3|9042|9032|9043.3|9033.3|9042|9032|8
1629471080000|2021-08-20 14:51:20|9041.3|9031.3|9042.5|9032.5|9042.8|9032.8|9041|9031|7
1629471090000|2021-08-20 14:51:30|9042.8|9032.8|9042|9032|9042.8|9032.8|9042|9032|3
1629471130000|2021-08-20 14:52:10|9042.5|9032.5|9043.3|9033.3|9043.3|9033.3|9042.5|9032.5|2
1629471140000|2021-08-20 14:52:20|9043|9033|9042.3|9032.3|9043|9033|9042.3|9032.3|4
1629471150000|2021-08-20 14:52:30|9042.8|9032.8|9043.3|9033.3|9043.5|9033.5|9042.8|9032.8|3
1629471160000|2021-08-20 14:52:40|9043|9033|9043|9033|9043.8|9033.8|9043|9033|8
1629471170000|2021-08-20 14:52:50|9043.3|9033.3|9043|9033|9043.3|9033.3|9043|9033|4
1629471180000|2021-08-20 14:53:00|9043.3|9033.3|9043|9033|9043.5|9033.5|9043|9033|5
1629471190000|2021-08-20 14:53:10|9043.3|9033.3|9043.5|9033.5|9043.5|9033.5|9043.3|9033.3|2
1629471200000|2021-08-20 14:53:20|9043.8|9033.8|9042.5|9032.5|9044.3|9034.3|9042.3|9032.3|12
1629471210000|2021-08-20 14:53:30|9042.8|9032.8|9042.5|9032.5|9042.8|9032.8|9042.5|9032.5|2
1629471220000|2021-08-20 14:53:40|9042.8|9032.8|9042.8|9032.8|9043.8|9033.8|9042.8|9032.8|6
1629471230000|2021-08-20 14:53:50|9043.3|9033.3|9042.3|9032.3|9043.5|9033.5|9042|9032|17
1629471240000|2021-08-20 14:54:00|9042.5|9032.5|9043.3|9033.3|9043.3|9033.3|9042.3|9032.3|9
1629471250000|2021-08-20 14:54:10|9044.3|9034.3|9043.5|9033.5|9044.3|9034.3|9043.3|9033.3|6
1629471260000|2021-08-20 14:54:20|9043.8|9033.8|9045|9035|9045.3|9035.3|9043.8|9033.8|9
1629471270000|2021-08-20 14:54:30|9045.3|9035.3|9044|9034|9045.3|9035.3|9043.5|9033.5|7
1629471280000|2021-08-20 14:54:40|9043.5|9033.5|9043.5|9033.5|9043.5|9033.5|9043|9033|7
1629471290000|2021-08-20 14:54:50|9043.8|9033.8|9044.3|9034.3|9044.8|9034.8|9043.8|9033.8|4
1629471300000|2021-08-20 14:55:00|9044.8|9034.8|9046|9036|9046|9036|9044.8|9034.8|9
1629471310000|2021-08-20 14:55:10|9046.5|9036.5|9047.3|9037.3|9047.3|9037.3|9046.5|9036.5|4
1629471320000|2021-08-20 14:55:20|9047|9037|9046.5|9036.5|9047|9037|9046.3|9036.3|4
1629471330000|2021-08-20 14:55:30|9046.8|9036.8|9046.8|9036.8|9047.3|9037.3|9046.5|9036.5|9
1629471340000|2021-08-20 14:55:40|9046.5|9036.5|9046.3|9036.3|9046.5|9036.5|9045.3|9035.3|9
1629471350000|2021-08-20 14:55:50|9046|9036|9046.5|9036.5|9046.5|9036.5|9046|9036|4
1629471360000|2021-08-20 14:56:00|9046.8|9036.8|9045.3|9035.3|9048|9038|9045.3|9035.3|16
1629471370000|2021-08-20 14:56:10|9044.5|9034.5|9045|9035|9045.3|9035.3|9044.5|9034.5|9
1629471380000|2021-08-20 14:56:20|9044.8|9034.8|9047|9037|9047.3|9037.3|9044.8|9034.8|12
1629471390000|2021-08-20 14:56:30|9046.3|9036.3|9045.3|9035.3|9046.3|9036.3|9045|9035|7
1629471400000|2021-08-20 14:56:40|9044.8|9034.8|9043|9033|9045|9035|9043|9033|6
1629471410000|2021-08-20 14:56:50|9042.8|9032.8|9043|9033|9043|9033|9042.8|9032.8|4
1629471420000|2021-08-20 14:57:00|9042.8|9032.8|9042.5|9032.5|9043|9033|9042|9032|9
1629471430000|2021-08-20 14:57:10|9042.8|9032.8|9043|9033|9043.3|9033.3|9042.8|9032.8|3
1629471440000|2021-08-20 14:57:20|9042.8|9032.8|9043.8|9033.8|9043.8|9033.8|9042.5|9032.5|5
1629471450000|2021-08-20 14:57:30|9044|9034|9043.5|9033.5|9044.3|9034.3|9043.3|9033.3|8
1629471460000|2021-08-20 14:57:40|9043.3|9033.3|9043.3|9033.3|9043.5|9033.5|9043|9033|9
1629471470000|2021-08-20 14:57:50|9043.5|9033.5|9043.3|9033.3|9043.8|9033.8|9043.3|9033.3|4
1629471480000|2021-08-20 14:58:00|9043.5|9033.5|9043.8|9033.8|9044.3|9034.3|9043.5|9033.5|4
1629471490000|2021-08-20 14:58:10|9044|9034|9044|9034|9044|9034|9044|9034|1
1629471500000|2021-08-20 14:58:20|9044.8|9034.8|9046|9036|9046|9036|9043.8|9033.8|5
1629471510000|2021-08-20 14:58:30|9047.5|9037.5|9048.8|9038.8|9048.8|9038.8|9046.8|9036.8|12
1629471520000|2021-08-20 14:58:40|9048|9038|9049|9039|9049|9039|9048|9038|10
1629471530000|2021-08-20 14:58:50|9049.3|9039.3|9046.3|9036.3|9049.3|9039.3|9045.3|9035.3|8
1629471540000|2021-08-20 14:59:00|9046|9036|9045.8|9035.8|9047.5|9037.5|9045.8|9035.8|16
1629471550000|2021-08-20 14:59:10|9044.8|9034.8|9044.5|9034.5|9045.3|9035.3|9043.8|9033.8|10
1629471560000|2021-08-20 14:59:20|9044.8|9034.8|9044.8|9034.8|9045|9035|9044.5|9034.5|5
1629471570000|2021-08-20 14:59:30|9044.5|9034.5|9044.5|9034.5|9044.5|9034.5|9044.5|9034.5|1
1629471580000|2021-08-20 14:59:40|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|9044.8|9034.8|1
1629471590000|2021-08-20 14:59:50|9045|9035|9046|9036|9046.5|9036.5|9045|9035|8
1629471600000|2021-08-20 15:00:00|9046.3|9036.3|9045|9035|9046.5|9036.5|9043.8|9033.8|13
1629471610000|2021-08-20 15:00:10|9045.3|9035.3|9046.8|9036.8|9047.5|9037.5|9045.3|9035.3|9
1629471620000|2021-08-20 15:00:20|9046.5|9036.5|9046.8|9036.8|9047|9037|9046.3|9036.3|9
1629471630000|2021-08-20 15:00:30|9047|9037|9046.8|9036.8|9047|9037|9046.3|9036.3|6
1629471640000|2021-08-20 15:00:40|9047|9037|9048.3|9038.3|9048.8|9038.8|9047|9037|13
1629471650000|2021-08-20 15:00:50|9048.5|9038.5|9049.8|9039.8|9050.3|9040.3|9048.5|9038.5|8
1629471660000|2021-08-20 15:01:00|9049.5|9039.5|9048.5|9038.5|9049.8|9039.8|9048|9038|9
1629471670000|2021-08-20 15:01:10|9048.8|9038.8|9049.5|9039.5|9049.5|9039.5|9048.8|9038.8|2
1629471680000|2021-08-20 15:01:20|9049|9039|9048.5|9038.5|9049|9039|9048.3|9038.3|3
1629471690000|2021-08-20 15:01:30|9048.8|9038.8|9049.3|9039.3|9049.5|9039.5|9048.8|9038.8|6
1629471700000|2021-08-20 15:01:40|9048.8|9038.8|9048.8|9038.8|9049|9039|9048|9038|8
1629471710000|2021-08-20 15:01:50|9048.5|9038.5|9048.3|9038.3|9048.5|9038.5|9047.5|9037.5|5
1629471720000|2021-08-20 15:02:00|9048.5|9038.5|9052|9042|9052.5|9042.5|9048.5|9038.5|14
1629471730000|2021-08-20 15:02:10|9052.3|9042.3|9050.5|9040.5|9052.5|9042.5|9050.5|9040.5|7
1629471740000|2021-08-20 15:02:20|9050.3|9040.3|9048.5|9038.5|9050.3|9040.3|9047.5|9037.5|10
1629471750000|2021-08-20 15:02:30|9048.3|9038.3|9048.5|9038.5|9049.5|9039.5|9047.8|9037.8|11
1629471760000|2021-08-20 15:02:40|9048.3|9038.3|9046.5|9036.5|9048.3|9038.3|9046.5|9036.5|12
1629471770000|2021-08-20 15:02:50|9046.8|9036.8|9044.8|9034.8|9047|9037|9044.8|9034.8|7
1629471780000|2021-08-20 15:03:00|9044.3|9034.3|9044.8|9034.8|9045.3|9035.3|9044|9034|10
1629471790000|2021-08-20 15:03:10|9045|9035|9044.3|9034.3|9045|9035|9044|9034|5
1629471800000|2021-08-20 15:03:20|9044|9034|9044.8|9034.8|9044.8|9034.8|9044|9034|5
1629471810000|2021-08-20 15:03:30|9044.5|9034.5|9045.8|9035.8|9045.8|9035.8|9043.5|9033.5|15
1629471820000|2021-08-20 15:03:40|9046|9036|9047|9037|9047.3|9037.3|9046|9036|5
1629471830000|2021-08-20 15:03:50|9047.3|9037.3|9045.5|9035.5|9047.3|9037.3|9045|9035|11
1629471840000|2021-08-20 15:04:00|9045|9035|9043.5|9033.5|9045.3|9035.3|9043.5|9033.5|14
1629471850000|2021-08-20 15:04:10|9043.3|9033.3|9042.8|9032.8|9043.3|9033.3|9042.3|9032.3|6
1629471860000|2021-08-20 15:04:20|9043|9033|9042.5|9032.5|9043.3|9033.3|9042.5|9032.5|5
1629471870000|2021-08-20 15:04:30|9042.8|9032.8|9042.5|9032.5|9042.8|9032.8|9042.5|9032.5|2
1629471880000|2021-08-20 15:04:40|9042.8|9032.8|9041.3|9031.3|9042.8|9032.8|9041|9031|5
1629471890000|2021-08-20 15:04:50|9041.5|9031.5|9041.8|9031.8|9041.8|9031.8|9041.5|9031.5|2
1629471900000|2021-08-20 15:05:00|9042|9032|9042|9032|9042|9032|9041.3|9031.3|4
1629471910000|2021-08-20 15:05:10|9042.3|9032.3|9041|9031|9042.3|9032.3|9039.5|9029.5|13
1629471920000|2021-08-20 15:05:20|9040.8|9030.8|9041.3|9031.3|9041.8|9031.8|9040.8|9030.8|6
1629471930000|2021-08-20 15:05:30|9041.8|9031.8|9043|9033|9043|9033|9041.8|9031.8|8
1629471950000|2021-08-20 15:05:50|9043.3|9033.3|9043|9033|9043.8|9033.8|9042.8|9032.8|18
1629471960000|2021-08-20 15:06:00|9043.3|9033.3|9043|9033|9043.8|9033.8|9041.3|9031.3|14
1629471970000|2021-08-20 15:06:10|9043.3|9033.3|9044.3|9034.3|9044.8|9034.8|9043.3|9033.3|7
1629471980000|2021-08-20 15:06:20|9044.5|9034.5|9046.5|9036.5|9047|9037|9044.5|9034.5|6
1629471990000|2021-08-20 15:06:30|9046.8|9036.8|9048|9038|9048.3|9038.3|9046.8|9036.8|7
1629472000000|2021-08-20 15:06:40|9047.8|9037.8|9047|9037|9047.8|9037.8|9047|9037|5
1629472010000|2021-08-20 15:06:50|9047.3|9037.3|9046.5|9036.5|9047.5|9037.5|9046.3|9036.3|7
1629472020000|2021-08-20 15:07:00|9047|9037|9047.3|9037.3|9047.5|9037.5|9047|9037|5
1629472030000|2021-08-20 15:07:10|9047.5|9037.5|9050.8|9040.8|9050.8|9040.8|9047.5|9037.5|13
1629472040000|2021-08-20 15:07:20|9050.5|9040.5|9051.3|9041.3|9051.3|9041.3|9049.5|9039.5|9
1629472050000|2021-08-20 15:07:30|9051|9041|9051.3|9041.3|9052|9042|9051|9041|6
1629472060000|2021-08-20 15:07:40|9051.5|9041.5|9054.3|9044.3|9054.3|9044.3|9051.5|9041.5|6
1629472070000|2021-08-20 15:07:50|9055|9045|9054.8|9044.8|9055|9045|9054.8|9044.8|2
1629472080000|2021-08-20 15:08:00|9054.5|9044.5|9052.3|9042.3|9054.5|9044.5|9051|9041|11
1629472090000|2021-08-20 15:08:10|9052.5|9042.5|9052.3|9042.3|9052.5|9042.5|9052.3|9042.3|4
1629472100000|2021-08-20 15:08:20|9052.8|9042.8|9054|9044|9054|9044|9052.8|9042.8|2
1629472110000|2021-08-20 15:08:30|9053.8|9043.8|9052.3|9042.3|9053.8|9043.8|9052.3|9042.3|3
1629472120000|2021-08-20 15:08:40|9052.5|9042.5|9052.3|9042.3|9052.8|9042.8|9052|9042|8
1629472130000|2021-08-20 15:08:50|9052.5|9042.5|9053.8|9043.8|9054|9044|9052.5|9042.5|9
1629472140000|2021-08-20 15:09:00|9052.8|9042.8|9053|9043|9053|9043|9052.8|9042.8|2
1629472160000|2021-08-20 15:09:20|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|1
1629472170000|2021-08-20 15:09:30|9052.5|9042.5|9050.8|9040.8|9052.8|9042.8|9050.8|9040.8|4
1629472180000|2021-08-20 15:09:40|9050.5|9040.5|9050.5|9040.5|9050.8|9040.8|9050.5|9040.5|3
1629472190000|2021-08-20 15:09:50|9049.8|9039.8|9049.3|9039.3|9049.8|9039.8|9049.3|9039.3|2
1629472200000|2021-08-20 15:10:00|9049.5|9039.5|9049.3|9039.3|9049.5|9039.5|9049.3|9039.3|2
1629472210000|2021-08-20 15:10:10|9049.5|9039.5|9051.3|9041.3|9051.8|9041.8|9049.5|9039.5|10
1629472220000|2021-08-20 15:10:20|9051|9041|9051.8|9041.8|9051.8|9041.8|9051|9041|3
1629472230000|2021-08-20 15:10:30|9052.5|9042.5|9055.5|9045.5|9055.5|9045.5|9052.5|9042.5|4
1629472240000|2021-08-20 15:10:40|9055.8|9045.8|9056.3|9046.3|9056.3|9046.3|9055.8|9045.8|5
1629472250000|2021-08-20 15:10:50|9056.1|9046.1|9056.5|9046.5|9056.5|9046.5|9056.1|9046.1|4
1629472260000|2021-08-20 15:11:00|9056.8|9046.8|9059.8|9049.8|9060.3|9050.3|9056.8|9046.8|19
1629472270000|2021-08-20 15:11:10|9059.3|9049.3|9058.8|9048.8|9059.3|9049.3|9058.8|9048.8|3
1629472280000|2021-08-20 15:11:20|9058|9048|9056.1|9046.1|9058|9048|9056|9046|5
1629472290000|2021-08-20 15:11:30|9055.9|9045.9|9053.3|9043.3|9055.9|9045.9|9053|9043|8
1629472300000|2021-08-20 15:11:40|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|9052.3|9042.3|1
1629472310000|2021-08-20 15:11:50|9052.5|9042.5|9052.5|9042.5|9053.5|9043.5|9052.5|9042.5|5
1629472320000|2021-08-20 15:12:00|9053|9043|9052.3|9042.3|9054|9044|9052.3|9042.3|7
1629472330000|2021-08-20 15:12:10|9051.5|9041.5|9051.8|9041.8|9051.8|9041.8|9051.5|9041.5|2
1629472340000|2021-08-20 15:12:20|9051.5|9041.5|9052|9042|9052|9042|9050.3|9040.3|11
1629472350000|2021-08-20 15:12:30|9052.3|9042.3|9052.5|9042.5|9052.5|9042.5|9052|9042|4
1629472360000|2021-08-20 15:12:40|9053|9043|9052.5|9042.5|9053.3|9043.3|9052.3|9042.3|9
1629472370000|2021-08-20 15:12:50|9052.8|9042.8|9050.8|9040.8|9052.8|9042.8|9050.8|9040.8|7
1629472380000|2021-08-20 15:13:00|9051|9041|9051.8|9041.8|9052|9042|9051|9041|6
1629472390000|2021-08-20 15:13:10|9051.5|9041.5|9051|9041|9051.5|9041.5|9050.3|9040.3|8
1629472400000|2021-08-20 15:13:20|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|9051.3|9041.3|1
1629472410000|2021-08-20 15:13:30|9051|9041|9050.3|9040.3|9051.3|9041.3|9050.3|9040.3|7
1629472420000|2021-08-20 15:13:40|9049.5|9039.5|9049.5|9039.5|9049.5|9039.5|9049|9039|4
1629472430000|2021-08-20 15:13:50|9048.5|9038.5|9048.3|9038.3|9048.5|9038.5|9048|9038|8
1629472440000|2021-08-20 15:14:00|9048|9038|9049|9039|9050|9040|9047.8|9037.8|10
1629472450000|2021-08-20 15:14:10|9048.8|9038.8|9048.5|9038.5|9048.8|9038.8|9048|9038|8
1629472460000|2021-08-20 15:14:20|9048.3|9038.3|9047.5|9037.5|9048.5|9038.5|9047.5|9037.5|5
1629472470000|2021-08-20 15:14:30|9047|9037|9047.8|9037.8|9047.8|9037.8|9047|9037|4
1629472480000|2021-08-20 15:14:40|9048|9038|9047.3|9037.3|9048.3|9038.3|9046.8|9036.8|8
1629472490000|2021-08-20 15:14:50|9047.5|9037.5|9048.5|9038.5|9048.8|9038.8|9047.5|9037.5|11
1629472500000|2021-08-20 15:15:00|9049.5|9039.5|9051.3|9041.3|9051.3|9041.3|9048.5|9038.5|9
1629472510000|2021-08-20 15:15:10|9051|9041|9052.5|9042.5|9052.8|9042.8|9051|9041|11
1629472520000|2021-08-20 15:15:20|9051.8|9041.8|9052|9042|9052|9042|9051.8|9041.8|2
1629472530000|2021-08-20 15:15:30|9052.3|9042.3|9051.8|9041.8|9053.3|9043.3|9051.3|9041.3|5
1629472540000|2021-08-20 15:15:40|9051.5|9041.5|9048.8|9038.8|9051.5|9041.5|9048.8|9038.8|9
1629472550000|2021-08-20 15:15:50|9049|9039|9049|9039|9049|9039|9049|9039|1
1629472560000|2021-08-20 15:16:00|9048.8|9038.8|9048|9038|9048.8|9038.8|9048|9038|3
1629472570000|2021-08-20 15:16:10|9048.8|9038.8|9048.5|9038.5|9049.5|9039.5|9048.3|9038.3|6
1629472580000|2021-08-20 15:16:20|9048.3|9038.3|9050|9040|9050.5|9040.5|9048.3|9038.3|9
1629472590000|2021-08-20 15:16:30|9050.3|9040.3|9051.3|9041.3|9051.5|9041.5|9050|9040|7
1629472600000|2021-08-20 15:16:40|9051.5|9041.5|9050.8|9040.8|9051.5|9041.5|9050.8|9040.8|5
1629472610000|2021-08-20 15:16:50|9051|9041|9051|9041|9051|9041|9050.8|9040.8|5
1629472620000|2021-08-20 15:17:00|9051.8|9041.8|9052|9042|9052|9042|9051.8|9041.8|2
1629472630000|2021-08-20 15:17:10|9051.8|9041.8|9051.3|9041.3|9051.8|9041.8|9051|9041|11
1629472640000|2021-08-20 15:17:20|9051.5|9041.5|9052|9042|9052.3|9042.3|9051.5|9041.5|7
1629472660000|2021-08-20 15:17:40|9051.8|9041.8|9052|9042|9052|9042|9050.8|9040.8|3
1629472700000|2021-08-20 15:18:20|9051.8|9041.8|9050.8|9040.8|9051.8|9041.8|9050.3|9040.3|4
1629472710000|2021-08-20 15:18:30|9050.5|9040.5|9049.8|9039.8|9050.5|9040.5|9049.8|9039.8|7
1629472720000|2021-08-20 15:18:40|9050|9040|9050|9040|9050|9040|9050|9040|1
1629472750000|2021-08-20 15:19:10|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|9050.3|9040.3|1
1629472760000|2021-08-20 15:19:20|9050|9040|9050|9040|9050|9040|9050|9040|1
1629472770000|2021-08-20 15:19:30|9049.8|9039.8|9047|9037|9049.8|9039.8|9047|9037|6
1629472780000|2021-08-20 15:19:40|9046.8|9036.8|9046|9036|9046.8|9036.8|9045.8|9035.8|4
1629472790000|2021-08-20 15:19:50|9046.3|9036.3|9047|9037|9047|9037|9046.3|9036.3|3
1629472800000|2021-08-20 15:20:00|9048|9038|9048.8|9038.8|9049.8|9039.8|9048|9038|15
1629472810000|2021-08-20 15:20:10|9048.5|9038.5|9048|9038|9048.5|9038.5|9048|9038|3
1629472820000|2021-08-20 15:20:20|9048.3|9038.3|9050|9040|9050|9040|9048.3|9038.3|8
1629472830000|2021-08-20 15:20:30|9050.3|9040.3|9051|9041|9051.8|9041.8|9050.3|9040.3|6
1629472840000|2021-08-20 15:20:40|9050.8|9040.8|9050.5|9040.5|9051|9041|9050.5|9040.5|4
1629472850000|2021-08-20 15:20:50|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|9050.5|9040.5|9
1629472860000|2021-08-20 15:21:00|9050.5|9040.5|9052.5|9042.5|9053.3|9043.3|9050.5|9040.5|20
1629472870000|2021-08-20 15:21:10|9052.3|9042.3|9052.3|9042.3|9052.8|9042.8|9052|9042|7
1629472880000|2021-08-20 15:21:20|9052|9042|9051.8|9041.8|9052|9042|9051.8|9041.8|2
1629472890000|2021-08-20 15:21:30|9051.3|9041.3|9050.8|9040.8|9051.3|9041.3|9050.8|9040.8|3
1629472900000|2021-08-20 15:21:40|9050.5|9040.5|9050.8|9040.8|9050.8|9040.8|9050.5|9040.5|2
1629472910000|2021-08-20 15:21:50|9051|9041|9050.3|9040.3|9052.3|9042.3|9050.3|9040.3|9
1629472930000|2021-08-20 15:22:10|9050.5|9040.5|9051.3|9041.3|9051.5|9041.5|9050.5|9040.5|3
1629472940000|2021-08-20 15:22:20|9051|9041|9050.5|9040.5|9051|9041|9050.5|9040.5|2
1629472950000|2021-08-20 15:22:30|9050.8|9040.8|9050.8|9040.8|9050.8|9040.8|9050.5|9040.5|3
1629472960000|2021-08-20 15:22:40|9051|9041|9051.3|9041.3|9052|9042|9050.5|9040.5|10
1629472970000|2021-08-20 15:22:50|9051.5|9041.5|9051.3|9041.3|9051.5|9041.5|9051.3|9041.3|2
1629472980000|2021-08-20 15:23:00|9051.5|9041.5|9051|9041|9055|9045|9051|9041|12
1629472990000|2021-08-20 15:23:10|9050.8|9040.8|9050.8|9040.8|9051.5|9041.5|9050.3|9040.3|11
1629473000000|2021-08-20 15:23:20|9050.5|9040.5|9052|9042|9052|9042|9050.3|9040.3|9
1629473010000|2021-08-20 15:23:30|9052.3|9042.3|9052.3|9042.3|9052.8|9042.8|9052.3|9042.3|5
1629473030000|2021-08-20 15:23:50|9052.5|9042.5|9052.3|9042.3|9052.5|9042.5|9052.3|9042.3|2
1629473040000|2021-08-20 15:24:00|9052|9042|9050.8|9040.8|9052|9042|9050.5|9040.5|10
1629473050000|2021-08-20 15:24:10|9051.3|9041.3|9052.5|9042.5|9052.5|9042.5|9051.3|9041.3|4
1629473060000|2021-08-20 15:24:20|9052.8|9042.8|9052.8|9042.8|9052.8|9042.8|9052.3|9042.3|5
1629473070000|2021-08-20 15:24:30|9052.5|9042.5|9052.5|9042.5|9053|9043|9052.5|9042.5|5
1629473080000|2021-08-20 15:24:40|9052.8|9042.8|9052.5|9042.5|9052.8|9042.8|9052.5|9042.5|4
1629473100000|2021-08-20 15:25:00|9053|9043|9055|9045|9055|9045|9053|9043|10
1629473110000|2021-08-20 15:25:10|9054.8|9044.8|9055.3|9045.3|9055.5|9045.5|9054.8|9044.8|5
1629473120000|2021-08-20 15:25:20|9055.5|9045.5|9058|9048|9058.3|9048.3|9054.3|9044.3|18
1629473130000|2021-08-20 15:25:30|9057.5|9047.5|9057.3|9047.3|9059|9049|9056.5|9046.5|20
1629473140000|2021-08-20 15:25:40|9057.8|9047.8|9058|9048|9058.8|9048.8|9057.5|9047.5|15
1629473150000|2021-08-20 15:25:50|9058.3|9048.3|9057.5|9047.5|9058.5|9048.5|9057.3|9047.3|14
1629473160000|2021-08-20 15:26:00|9057.8|9047.8|9058.3|9048.3|9060|9050|9057.8|9047.8|19
1629473170000|2021-08-20 15:26:10|9058.5|9048.5|9058.3|9048.3|9059.5|9049.5|9057.8|9047.8|18
1629473180000|2021-08-20 15:26:20|9058.5|9048.5|9059.3|9049.3|9060.5|9050.5|9058.3|9048.3|17
1629473200000|2021-08-20 15:26:40|9059|9049|9058.5|9048.5|9059|9049|9057.8|9047.8|4
1629473210000|2021-08-20 15:26:50|9058.3|9048.3|9057.8|9047.8|9059|9049|9057.3|9047.3|17
1629473220000|2021-08-20 15:27:00|9057.5|9047.5|9057.5|9047.5|9059|9049|9057.5|9047.5|24
1629473230000|2021-08-20 15:27:10|9057.3|9047.3|9053.3|9043.3|9057.3|9047.3|9053.3|9043.3|29
1629473240000|2021-08-20 15:27:20|9053.5|9043.5|9056|9046|9056.3|9046.3|9053.5|9043.5|16
1629473250000|2021-08-20 15:27:30|9056.3|9046.3|9056.3|9046.3|9056.3|9046.3|9056|9046|3
1629473260000|2021-08-20 15:27:40|9056|9046|9055|9045|9056|9046|9054.3|9044.3|9
1629473270000|2021-08-20 15:27:50|9055.3|9045.3|9054.3|9044.3|9055.3|9045.3|9054.3|9044.3|6
1629473280000|2021-08-20 15:28:00|9054|9044|9051.8|9041.8|9054|9044|9051.8|9041.8|5
1629473300000|2021-08-20 15:28:20|9052|9042|9052.3|9042.3|9052.3|9042.3|9052|9042|2
1629473310000|2021-08-20 15:28:30|9052|9042|9052.3|9042.3|9052.3|9042.3|9051.8|9041.8|4
1629473320000|2021-08-20 15:28:40|9052.5|9042.5|9051|9041|9053|9043|9050.5|9040.5|15
1629473330000|2021-08-20 15:28:50|9051.3|9041.3|9051.8|9041.8|9053.3|9043.3|9051.3|9041.3|14
1629473340000|2021-08-20 15:29:00|9052.3|9042.3|9048.4|9038.4|9052.8|9042.8|9048.4|9038.4|10
1629473350000|2021-08-20 15:29:10|9048.3|9038.3|9048|9038|9048.5|9038.5|9046.8|9036.8|13
1629473360000|2021-08-20 15:29:20|9047.8|9037.8|9049.5|9039.5|9049.5|9039.5|9045.5|9035.5|15
1629473370000|2021-08-20 15:29:30|9049.3|9039.3|9049.8|9039.8|9050.5|9040.5|9049|9039|15
1629473380000|2021-08-20 15:29:40|9049.5|9039.5|9047|9037|9049.5|9039.5|9046.5|9036.5|11
1629473390000|2021-08-20 15:29:50|9047.3|9037.3|9048.8|9038.8|9049|9039|9047.3|9037.3|5
1629473400000|2021-08-20 15:30:00|9049|9039|9048|9038|9049.3|9039.3|9048|9038|11
1629473410000|2021-08-20 15:30:10|9047.8|9037.8|9046.5|9036.5|9047.8|9037.8|9046.3|9036.3|6
1629473420000|2021-08-20 15:30:20|9046.3|9036.3|9046|9036|9046.5|9036.5|9045.8|9035.8|8
1629473430000|2021-08-20 15:30:30|9045.8|9035.8|9047.3|9037.3|9047.3|9037.3|9045.8|9035.8|6
1629473440000|2021-08-20 15:30:40|9047.5|9037.5|9047.5|9037.5|9048.8|9038.8|9047.3|9037.3|11
1629473450000|2021-08-20 15:30:50|9048.8|9038.8|9048.8|9038.8|9048.8|9038.8|9047.5|9037.5|7
1629473460000|2021-08-20 15:31:00|9049|9039|9048.5|9038.5|9049|9039|9048.5|9038.5|7
1629473470000|2021-08-20 15:31:10|9048.8|9038.8|9046.3|9036.3|9048.8|9038.8|9046|9036|8
1629473480000|2021-08-20 15:31:20|9046|9036|9044.5|9034.5|9046|9036|9044.3|9034.3|3
1629473490000|2021-08-20 15:31:30|9044.8|9034.8|9044|9034|9044.8|9034.8|9044|9034|4
1629473500000|2021-08-20 15:31:40|9043.8|9033.8|9041|9031|9043.8|9033.8|9041|9031|4
1629473510000|2021-08-20 15:31:50|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|9042.3|9032.3|1
1629473520000|2021-08-20 15:32:00|9042|9032|9040.3|9030.3|9042|9032|9040.3|9030.3|4
1629473530000|2021-08-20 15:32:10|9040.5|9030.5|9040.3|9030.3|9040.5|9030.5|9040.3|9030.3|2
1629473550000|2021-08-20 15:32:30|9040.5|9030.5|9038.3|9028.3|9040.8|9030.8|9036|9026|12
1629473560000|2021-08-20 15:32:40|9038|9028|9037.5|9027.5|9038.3|9028.3|9036.8|9026.8|8
1629473570000|2021-08-20 15:32:50|9038|9028|9038.3|9028.3|9038.3|9028.3|9038|9028|2
1629473580000|2021-08-20 15:33:00|9038|9028|9036.5|9026.5|9038.5|9028.5|9035.8|9025.8|17
1629473590000|2021-08-20 15:33:10|9036.3|9026.3|9038.3|9028.3|9038.3|9028.3|9036|9026|8
1629473600000|2021-08-20 15:33:20|9038.5|9028.5|9039|9029|9039|9029|9038.5|9028.5|5
1629473610000|2021-08-20 15:33:30|9039.3|9029.3|9037.8|9027.8|9039.8|9029.8|9037|9027|11
1629473620000|2021-08-20 15:33:40|9037.5|9027.5|9036.8|9026.8|9037.5|9027.5|9036.8|9026.8|9
1629473630000|2021-08-20 15:33:50|9036.5|9026.5|9036.8|9026.8|9036.8|9026.8|9036.5|9026.5|4
1629473640000|2021-08-20 15:34:00|9037|9027|9036.5|9026.5|9038|9028|9036.5|9026.5|11
1629473650000|2021-08-20 15:34:10|9036.8|9026.8|9035.5|9025.5|9036.8|9026.8|9035.5|9025.5|6
1629473660000|2021-08-20 15:34:20|9034.8|9024.8|9034.5|9024.5|9034.8|9024.8|9033.8|9023.8|9
1629473670000|2021-08-20 15:34:30|9034.3|9024.3|9033.8|9023.8|9034.3|9024.3|9032.8|9022.8|11
1629473680000|2021-08-20 15:34:40|9034|9024|9034.3|9024.3|9034.5|9024.5|9033.5|9023.5|12
1629473690000|2021-08-20 15:34:50|9034.5|9024.5|9034|9024|9034.8|9024.8|9034|9024|4
1629473700000|2021-08-20 15:35:00|9033.8|9023.8|9035.5|9025.5|9035.5|9025.5|9033.8|9023.8|14
1629473710000|2021-08-20 15:35:10|9035.8|9025.8|9035.3|9025.3|9035.8|9025.8|9035|9025|5
1629473720000|2021-08-20 15:35:20|9036|9026|9037|9027|9037|9027|9036|9026|7
1629473730000|2021-08-20 15:35:30|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|9036.8|9026.8|1
1629473740000|2021-08-20 15:35:40|9037|9027|9037|9027|9037|9027|9037|9027|1
1629473750000|2021-08-20 15:35:50|9037.3|9027.3|9038|9028|9038.3|9028.3|9037.3|9027.3|9
1629473760000|2021-08-20 15:36:00|9038.3|9028.3|9035.8|9025.8|9038.3|9028.3|9035.8|9025.8|4
1629473770000|2021-08-20 15:36:10|9035.5|9025.5|9037.8|9027.8|9037.8|9027.8|9035.3|9025.3|11
1629473780000|2021-08-20 15:36:20|9038|9028|9038.3|9028.3|9038.3|9028.3|9038|9028|4
1629473790000|2021-08-20 15:36:30|9038|9028|9036|9026|9038.3|9028.3|9036|9026|8
1629473800000|2021-08-20 15:36:40|9036.3|9026.3|9037.3|9027.3|9037.8|9027.8|9036.3|9026.3|6
1629473810000|2021-08-20 15:36:50|9036.8|9026.8|9037|9027|9037|9027|9036.3|9026.3|8
1629473820000|2021-08-20 15:37:00|9037.5|9027.5|9036.8|9026.8|9037.5|9027.5|9036.8|9026.8|8
1629473830000|2021-08-20 15:37:10|9036.5|9026.5|9034.5|9024.5|9036.5|9026.5|9034.5|9024.5|6
1629473840000|2021-08-20 15:37:20|9035|9025|9035|9025|9035|9025|9034.5|9024.5|7
1629473850000|2021-08-20 15:37:30|9034.8|9024.8|9033.5|9023.5|9034.8|9024.8|9033.5|9023.5|3
1629473860000|2021-08-20 15:37:40|9033|9023|9034.5|9024.5|9034.5|9024.5|9033|9023|3
1629473870000|2021-08-20 15:37:50|9035.3|9025.3|9035.3|9025.3|9035.3|9025.3|9035.3|9025.3|1
1629473880000|2021-08-20 15:38:00|9035|9025|9035|9025|9035|9025|9035|9025|1
1629473890000|2021-08-20 15:38:10|9034.8|9024.8|9034.3|9024.3|9034.8|9024.8|9034.3|9024.3|2
1629473900000|2021-08-20 15:38:20|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|9034.5|9024.5|1
1629473910000|2021-08-20 15:38:30|9035|9025|9035|9025|9035|9025|9035|9025|1
1629473920000|2021-08-20 15:38:40|9036.3|9026.3|9034.5|9024.5|9036.3|9026.3|9034.5|9024.5|5
1629473930000|2021-08-20 15:38:50|9035.3|9025.3|9037|9027|9037|9027|9034.5|9024.5|6
1629473940000|2021-08-20 15:39:00|9036.8|9026.8|9036.3|9026.3|9037|9027|9036.3|9026.3|5
1629473950000|2021-08-20 15:39:10|9035.8|9025.8|9034.3|9024.3|9035.8|9025.8|9034|9024|8
1629473960000|2021-08-20 15:39:20|9034|9024|9035|9025|9035|9025|9033.8|9023.8|11
1629473970000|2021-08-20 15:39:30|9034.8|9024.8|9034.8|9024.8|9034.8|9024.8|9034.8|9024.8|1
1629473980000|2021-08-20 15:39:40|9035.3|9025.3|9035.3|9025.3|9035.3|9025.3|9035.3|9025.3|1
1629473990000|2021-08-20 15:39:50|9035.5|9025.5|9039|9029|9039|9029|9035.5|9025.5|8
1629474000000|2021-08-20 15:40:00|9038.8|9028.8|9039|9029|9039.3|9029.3|9037.5|9027.5|7
1629474010000|2021-08-20 15:40:10|9039.3|9029.3|9039.5|9029.5|9039.5|9029.5|9039.3|9029.3|2
1629474020000|2021-08-20 15:40:20|9039.8|9029.8|9041.5|9031.5|9041.5|9031.5|9039.8|9029.8|2
1629474030000|2021-08-20 15:40:30|9041.3|9031.3|9040.3|9030.3|9041.3|9031.3|9040|9030|7
1629474040000|2021-08-20 15:40:40|9040|9030|9037.3|9027.3|9040|9030|9037|9027|8
1629474050000|2021-08-20 15:40:50|9038|9028|9037.8|9027.8|9038.5|9028.5|9036.5|9026.5|15
1629474060000|2021-08-20 15:41:00|9037.3|9027.3|9038.3|9028.3|9038.3|9028.3|9037|9027|14
1629474070000|2021-08-20 15:41:10|9037.8|9027.8|9037.3|9027.3|9038.5|9028.5|9037.3|9027.3|4
1629474080000|2021-08-20 15:41:20|9036.8|9026.8|9037.3|9027.3|9037.8|9027.8|9036.8|9026.8|15
1629474090000|2021-08-20 15:41:30|9037.5|9027.5|9035.5|9025.5|9037.5|9027.5|9035.5|9025.5|4
1629474100000|2021-08-20 15:41:40|9036|9026|9037|9027|9037|9027|9035.5|9025.5|9
1629474110000|2021-08-20 15:41:50|9036.8|9026.8|9036|9026|9037.3|9027.3|9036|9026|8
1629474120000|2021-08-20 15:42:00|9036.3|9026.3|9035.5|9025.5|9036.5|9026.5|9035.5|9025.5|11
1629474130000|2021-08-20 15:42:10|9035.3|9025.3|9035.5|9025.5|9036.3|9026.3|9035.3|9025.3|10
1629474140000|2021-08-20 15:42:20|9035.8|9025.8|9035.5|9025.5|9035.8|9025.8|9035.5|9025.5|2
1629474150000|2021-08-20 15:42:30|9034.8|9024.8|9033.5|9023.5|9034.8|9024.8|9033.3|9023.3|6
1629474160000|2021-08-20 15:42:40|9033.3|9023.3|9032|9022|9033.3|9023.3|9031.8|9021.8|4
1629474170000|2021-08-20 15:42:50|9032.3|9022.3|9031.8|9021.8|9032.8|9022.8|9031.8|9021.8|6
1629474180000|2021-08-20 15:43:00|9031.5|9021.5|9029.3|9019.3|9031.5|9021.5|9029.3|9019.3|7
1629474190000|2021-08-20 15:43:10|9027.5|9017.5|9029.8|9019.8|9029.8|9019.8|9027.3|9017.3|14
1629474200000|2021-08-20 15:43:20|9029.5|9019.5|9028.8|9018.8|9030.3|9020.3|9028.5|9018.5|11
1629474210000|2021-08-20 15:43:30|9029.6|9019.6|9028.3|9018.3|9029.6|9019.6|9028.3|9018.3|4
1629474220000|2021-08-20 15:43:40|9028|9018|9028|9018|9028.3|9018.3|9027.3|9017.3|10
1629474230000|2021-08-20 15:43:50|9027.8|9017.8|9025|9015|9028|9018|9024|9014|12
1629474240000|2021-08-20 15:44:00|9024.8|9014.8|9025|9015|9026.3|9016.3|9024|9014|14
1629474250000|2021-08-20 15:44:10|9024.3|9014.3|9024.5|9014.5|9025.3|9015.3|9024|9014|7
1629474260000|2021-08-20 15:44:20|9024.8|9014.8|9025|9015|9025.8|9015.8|9024|9014|9
1629474270000|2021-08-20 15:44:30|9024.8|9014.8|9025|9015|9025.5|9015.5|9024.5|9014.5|8
1629474280000|2021-08-20 15:44:40|9024.5|9014.5|9024.5|9014.5|9025|9015|9024.5|9014.5|6
1629474290000|2021-08-20 15:44:50|9024.8|9014.8|9025.8|9015.8|9025.8|9015.8|9024.5|9014.5|6
1629474300000|2021-08-20 15:45:00|9025.3|9015.3|9028.3|9018.3|9028.3|9018.3|9025.3|9015.3|8
1629474310000|2021-08-20 15:45:10|9027.8|9017.8|9028.8|9018.8|9029|9019|9026.8|9016.8|10
1629474320000|2021-08-20 15:45:20|9029|9019|9028.5|9018.5|9029|9019|9027|9017|6
1629474330000|2021-08-20 15:45:30|9028.8|9018.8|9030.3|9020.3|9030.3|9020.3|9028.5|9018.5|6
1629474340000|2021-08-20 15:45:40|9030.5|9020.5|9033|9023|9033|9023|9030.5|9020.5|7
1629474350000|2021-08-20 15:45:50|9032.8|9022.8|9035|9025|9035|9025|9032.8|9022.8|8
1629474360000|2021-08-20 15:46:00|9035.3|9025.3|9034.3|9024.3|9035.3|9025.3|9033.8|9023.8|8
1629474370000|2021-08-20 15:46:10|9034.5|9024.5|9036.3|9026.3|9036.3|9026.3|9034.5|9024.5|7
1629474380000|2021-08-20 15:46:20|9036.5|9026.5|9038.3|9028.3|9038.3|9028.3|9036.5|9026.5|9
1629474390000|2021-08-20 15:46:30|9038.5|9028.5|9039|9029|9040.5|9030.5|9038.5|9028.5|15
1629474400000|2021-08-20 15:46:40|9039.5|9029.5|9042.5|9032.5|9042.5|9032.5|9039.5|9029.5|10
1629474410000|2021-08-20 15:46:50|9042.8|9032.8|9042.5|9032.5|9043.5|9033.5|9041.3|9031.3|11
1629474420000|2021-08-20 15:47:00|9042.3|9032.3|9043.5|9033.5|9043.5|9033.5|9041.8|9031.8|7
1629474430000|2021-08-20 15:47:10|9044|9034|9043.5|9033.5|9044.5|9034.5|9042.8|9032.8|8
1629474440000|2021-08-20 15:47:20|9043.8|9033.8|9043|9033|9044.5|9034.5|9043|9033|9
1629474450000|2021-08-20 15:47:30|9042.5|9032.5|9042|9032|9043|9033|9041.8|9031.8|9
1629474460000|2021-08-20 15:47:40|9042.5|9032.5|9042.8|9032.8|9042.8|9032.8|9042.5|9032.5|2
1629474470000|2021-08-20 15:47:50|9043|9033|9046.3|9036.3|9046.8|9036.8|9043|9033|16
1629474480000|2021-08-20 15:48:00|9046.5|9036.5|9046.8|9036.8|9048.5|9038.5|9046.5|9036.5|16
1629474490000|2021-08-20 15:48:10|9047.5|9037.5|9049.5|9039.5|9049.5|9039.5|9047|9037|13
1629474500000|2021-08-20 15:48:20|9049.3|9039.3|9049.8|9039.8|9050|9040|9048.8|9038.8|9
1629474510000|2021-08-20 15:48:30|9049.3|9039.3|9047.8|9037.8|9050.3|9040.3|9047.3|9037.3|17
1629474520000|2021-08-20 15:48:40|9047.5|9037.5|9046.5|9036.5|9047.5|9037.5|9046.5|9036.5|11
1629474530000|2021-08-20 15:48:50|9047|9037|9048.3|9038.3|9048.3|9038.3|9047|9037|5
1629474540000|2021-08-20 15:49:00|9048.8|9038.8|9050.5|9040.5|9050.5|9040.5|9048.8|9038.8|10
1629474550000|2021-08-20 15:49:10|9050.3|9040.3|9049.5|9039.5|9050.8|9040.8|9048|9038|16
1629474560000|2021-08-20 15:49:20|9049.8|9039.8|9051|9041|9051|9041|9049.8|9039.8|10
1629474570000|2021-08-20 15:49:30|9051.3|9041.3|9051.3|9041.3|9053.8|9043.8|9051.3|9041.3|11
1629474580000|2021-08-20 15:49:40|9051.8|9041.8|9052.5|9042.5|9052.5|9042.5|9050.5|9040.5|9
1629474590000|2021-08-20 15:49:50|9052.3|9042.3|9053.5|9043.5|9053.8|9043.8|9051.5|9041.5|14
1629474600000|2021-08-20 15:50:00|9053.8|9043.8|9053.3|9043.3|9055|9045|9053.3|9043.3|13
1629474610000|2021-08-20 15:50:10|9053|9043|9051.8|9041.8|9053|9043|9051.8|9041.8|4
1629474620000|2021-08-20 15:50:20|9052|9042|9052|9042|9054|9044|9051.5|9041.5|12
1629474630000|2021-08-20 15:50:30|9051.8|9041.8|9051.8|9041.8|9051.8|9041.8|9051.8|9041.8|1
1629474640000|2021-08-20 15:50:40|9052|9042|9052|9042|9052.5|9042.5|9052|9042|5
1629474650000|2021-08-20 15:50:50|9051.5|9041.5|9050.5|9040.5|9052|9042|9049.8|9039.8|15
1629474660000|2021-08-20 15:51:00|9051.5|9041.5|9048.8|9038.8|9051.5|9041.5|9048.8|9038.8|15
1629474670000|2021-08-20 15:51:10|9049|9039|9049.5|9039.5|9049.5|9039.5|9049|9039|7
1629474680000|2021-08-20 15:51:20|9049.3|9039.3|9048|9038|9049.3|9039.3|9047|9037|5
1629474690000|2021-08-20 15:51:30|9047.8|9037.8|9047.8|9037.8|9048.5|9038.5|9047.8|9037.8|6
1629474700000|2021-08-20 15:51:40|9048|9038|9051.3|9041.3|9051.3|9041.3|9047.8|9037.8|10
1629474710000|2021-08-20 15:51:50|9051|9041|9050.5|9040.5|9051.3|9041.3|9049.8|9039.8|11
1629474720000|2021-08-20 15:52:00|9050.3|9040.3|9049.8|9039.8|9050.3|9040.3|9049.8|9039.8|2
1629474740000|2021-08-20 15:52:20|9050.5|9040.5|9051.3|9041.3|9051.3|9041.3|9050.5|9040.5|16
1629474750000|2021-08-20 15:52:30|9051|9041|9051.3|9041.3|9051.3|9041.3|9051|9041|2
1629474760000|2021-08-20 15:52:40|9051|9041|9049.8|9039.8|9051|9041|9049.8|9039.8|3
1629474770000|2021-08-20 15:52:50|9049.5|9039.5|9049.3|9039.3|9049.5|9039.5|9049.3|9039.3|2
1629474780000|2021-08-20 15:53:00|9049.8|9039.8|9052.5|9042.5|9052.5|9042.5|9049.8|9039.8|8
1629474790000|2021-08-20 15:53:10|9052.8|9042.8|9053.5|9043.5|9053.5|9043.5|9052.3|9042.3|10
1629474800000|2021-08-20 15:53:20|9052.8|9042.8|9055|9045|9055.3|9045.3|9052.3|9042.3|10
1629474810000|2021-08-20 15:53:30|9055.3|9045.3|9055.5|9045.5|9055.8|9045.8|9055.3|9045.3|3
1629474820000|2021-08-20 15:53:40|9055.8|9045.8|9055.5|9045.5|9055.8|9045.8|9055.5|9045.5|4
1629474830000|2021-08-20 15:53:50|9056|9046|9053.8|9043.8|9056|9046|9053|9043|6
1629474840000|2021-08-20 15:54:00|9053.5|9043.5|9054.3|9044.3|9054.5|9044.5|9053.5|9043.5|7
1629474850000|2021-08-20 15:54:10|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1629474860000|2021-08-20 15:54:20|9052.8|9042.8|9055|9045|9055|9045|9052.8|9042.8|8
1629474870000|2021-08-20 15:54:30|9054.8|9044.8|9055.8|9045.8|9056.3|9046.3|9054.8|9044.8|4
1629474880000|2021-08-20 15:54:40|9056.3|9046.3|9056.5|9046.5|9057.5|9047.5|9055.5|9045.5|6
1629474890000|2021-08-20 15:54:50|9057.3|9047.3|9057.3|9047.3|9057.5|9047.5|9056.5|9046.5|6
1629474900000|2021-08-20 15:55:00|9056.8|9046.8|9056.5|9046.5|9056.8|9046.8|9056.5|9046.5|2
1629474910000|2021-08-20 15:55:10|9056.3|9046.3|9054|9044|9056.3|9046.3|9053.5|9043.5|12
1629474920000|2021-08-20 15:55:20|9053.3|9043.3|9053.3|9043.3|9054|9044|9053.3|9043.3|9
1629474930000|2021-08-20 15:55:30|9054|9044|9054.5|9044.5|9054.5|9044.5|9054|9044|4
1629474970000|2021-08-20 15:56:10|9054.8|9044.8|9054.8|9044.8|9054.8|9044.8|9054.8|9044.8|1
1629474980000|2021-08-20 15:56:20|9054.5|9044.5|9054|9044|9054.5|9044.5|9054|9044|2
1629474990000|2021-08-20 15:56:30|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|9054.3|9044.3|1
1629475000000|2021-08-20 15:56:40|9054|9044|9053.8|9043.8|9054.3|9044.3|9053.8|9043.8|6
1629475010000|2021-08-20 15:56:50|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|9053.5|9043.5|1
1629475020000|2021-08-20 15:57:00|9053.3|9043.3|9053.3|9043.3|9053.3|9043.3|9053|9043|3
1629475030000|2021-08-20 15:57:10|9054.5|9044.5|9055.5|9045.5|9055.5|9045.5|9053.8|9043.8|5
1629475040000|2021-08-20 15:57:20|9057.5|9047.5|9058.5|9048.5|9058.5|9048.5|9056.5|9046.5|13
1629475070000|2021-08-20 15:57:50|9058.3|9048.3|9058|9048|9058.8|9048.8|9058|9048|4
1629475080000|2021-08-20 15:58:00|9058.3|9048.3|9059.5|9049.5|9059.5|9049.5|9058.3|9048.3|5
1629475090000|2021-08-20 15:58:10|9061.8|9051.8|9061.8|9051.8|9061.8|9051.8|9061.8|9051.8|1
1629475110000|2021-08-20 15:58:30|9062|9052|9062.5|9052.5|9062.5|9052.5|9062|9052|3
1629475120000|2021-08-20 15:58:40|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|9062.8|9052.8|1
1629475130000|2021-08-20 15:58:50|9062.3|9052.3|9064.5|9054.5|9064.5|9054.5|9062.3|9052.3|2
1629475140000|2021-08-20 15:59:00|9064.1|9054.1|9064.3|9054.3|9064.3|9054.3|9064.1|9054.1|4
1629475150000|2021-08-20 15:59:10|9063.3|9053.3|9063.4|9053.4|9063.6|9053.6|9063.3|9053.3|3
1629475160000|2021-08-20 15:59:20|9063.5|9053.5|9064.5|9054.5|9064.8|9054.8|9063.5|9053.5|4
1629475170000|2021-08-20 15:59:30|9065.8|9055.8|9062.3|9052.3|9068|9058|9061.8|9051.8|8
1629475180000|2021-08-20 15:59:40|9063|9053|9062.3|9052.3|9063|9053|9062.3|9052.3|2
1629475190000|2021-08-20 15:59:50|9063|9053|9064|9054|9064|9054|9062.3|9052.3|10
1629475200000|2021-08-20 16:00:00|9064.3|9054.3|9069|9059|9069.8|9059.8|9064.3|9054.3|10
1629475210000|2021-08-20 16:00:10|9069.5|9059.5|9066.8|9056.8|9069.5|9059.5|9066|9056|11
1629475220000|2021-08-20 16:00:20|9067|9057|9066.3|9056.3|9067.8|9057.8|9066.3|9056.3|9
1629475230000|2021-08-20 16:00:30|9065.8|9055.8|9066|9056|9066.5|9056.5|9065.8|9055.8|4
1629475240000|2021-08-20 16:00:40|9066.5|9056.5|9066|9056|9066.8|9056.8|9065.3|9055.3|7
1629475250000|2021-08-20 16:00:50|9066.3|9056.3|9065.8|9055.8|9067|9057|9065.5|9055.5|15
1629475260000|2021-08-20 16:01:00|9065.5|9055.5|9065.5|9055.5|9065.8|9055.8|9065.3|9055.3|5
1629475270000|2021-08-20 16:01:10|9065.8|9055.8|9065.5|9055.5|9066|9056|9065.5|9055.5|8
1629475280000|2021-08-20 16:01:20|9065.8|9055.8|9065.8|9055.8|9066|9056|9065.5|9055.5|5
1629475290000|2021-08-20 16:01:30|9066|9056|9065.3|9055.3|9066|9056|9065.3|9055.3|3
1629475300000|2021-08-20 16:01:40|9065|9055|9067.5|9057.5|9067.5|9057.5|9065|9055|9
1629475310000|2021-08-20 16:01:50|9067.3|9057.3|9069.3|9059.3|9069.3|9059.3|9067.3|9057.3|5
1629475330000|2021-08-20 16:02:10|9069.5|9059.5|9067.8|9057.8|9069.5|9059.5|9067.8|9057.8|5
1629475340000|2021-08-20 16:02:20|9067.3|9057.3|9067|9057|9067.5|9057.5|9067|9057|3
1629475350000|2021-08-20 16:02:30|9067.3|9057.3|9068.3|9058.3|9068.3|9058.3|9067|9057|6
1629475360000|2021-08-20 16:02:40|9068.5|9058.5|9069|9059|9069|9059|9068|9058|4
1629475370000|2021-08-20 16:02:50|9068.5|9058.5|9068.8|9058.8|9069|9059|9068|9058|6
1629475380000|2021-08-20 16:03:00|9069|9059|9070|9060|9070|9060|9068.8|9058.8|6
1629475390000|2021-08-20 16:03:10|9071|9061|9072.3|9062.3|9072.3|9062.3|9070.3|9060.3|8
1629475400000|2021-08-20 16:03:20|9072.5|9062.5|9073.3|9063.3|9074|9064|9072.5|9062.5|7
1629475410000|2021-08-20 16:03:30|9073|9063|9073.8|9063.8|9074|9064|9071.5|9061.5|12
1629475420000|2021-08-20 16:03:40|9073.5|9063.5|9073|9063|9073.5|9063.5|9072.8|9062.8|6
1629475430000|2021-08-20 16:03:50|9072.3|9062.3|9073.5|9063.5|9073.5|9063.5|9072.3|9062.3|4
1629475440000|2021-08-20 16:04:00|9073.8|9063.8|9074.8|9064.8|9075|9065|9073.8|9063.8|8
1629475450000|2021-08-20 16:04:10|9075|9065|9075.5|9065.5|9076.3|9066.3|9075|9065|6
1629475460000|2021-08-20 16:04:20|9076|9066|9076|9066|9076.8|9066.8|9075|9065|14
1629475470000|2021-08-20 16:04:30|9076.3|9066.3|9077|9067|9077|9067|9075.8|9065.8|7
1629475480000|2021-08-20 16:04:40|9077.3|9067.3|9076.8|9066.8|9077.3|9067.3|9076.8|9066.8|3
1629475490000|2021-08-20 16:04:50|9077.3|9067.3|9077.3|9067.3|9077.5|9067.5|9077.3|9067.3|3
1629475500000|2021-08-20 16:05:00|9077.5|9067.5|9077.3|9067.3|9077.5|9067.5|9077|9067|4
1629475510000|2021-08-20 16:05:10|9076.8|9066.8|9074.5|9064.5|9076.8|9066.8|9073.8|9063.8|13
1629475520000|2021-08-20 16:05:20|9074.3|9064.3|9076.5|9066.5|9076.5|9066.5|9074.3|9064.3|15
1629475530000|2021-08-20 16:05:30|9076.3|9066.3|9073.5|9063.5|9076.3|9066.3|9073.5|9063.5|14
1629475540000|2021-08-20 16:05:40|9073.3|9063.3|9073.8|9063.8|9073.8|9063.8|9073.3|9063.3|5
1629475550000|2021-08-20 16:05:50|9073.5|9063.5|9073|9063|9073.8|9063.8|9072.5|9062.5|7
1629475560000|2021-08-20 16:06:00|9072.5|9062.5|9072|9062|9073|9063|9071.8|9061.8|6
1629475570000|2021-08-20 16:06:10|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|1
1629475580000|2021-08-20 16:06:20|9071.5|9061.5|9071|9061|9071.5|9061.5|9071|9061|4
1629475590000|2021-08-20 16:06:30|9071.3|9061.3|9071.3|9061.3|9071.5|9061.5|9071|9061|5
1629475600000|2021-08-20 16:06:40|9071|9061|9070.8|9060.8|9071.3|9061.3|9070|9060|9
1629475610000|2021-08-20 16:06:50|9070.5|9060.5|9069.8|9059.8|9070.8|9060.8|9069.8|9059.8|6
1629475620000|2021-08-20 16:07:00|9070|9060|9071.3|9061.3|9071.3|9061.3|9070|9060|5
1629475630000|2021-08-20 16:07:10|9071.5|9061.5|9071|9061|9071.8|9061.8|9071|9061|5
1629475650000|2021-08-20 16:07:30|9070.8|9060.8|9070.5|9060.5|9071.3|9061.3|9070.5|9060.5|10
1629475660000|2021-08-20 16:07:40|9070.8|9060.8|9071.5|9061.5|9071.5|9061.5|9070.8|9060.8|3
1629475670000|2021-08-20 16:07:50|9071|9061|9071.5|9061.5|9071.5|9061.5|9071|9061|2
1629475690000|2021-08-20 16:08:10|9071.3|9061.3|9070|9060|9071.3|9061.3|9070|9060|5
1629475710000|2021-08-20 16:08:30|9070.3|9060.3|9070.3|9060.3|9070.5|9060.5|9070.3|9060.3|3
1629475720000|2021-08-20 16:08:40|9070|9060|9070|9060|9070|9060|9069.8|9059.8|3
1629475730000|2021-08-20 16:08:50|9070.3|9060.3|9069.3|9059.3|9070.3|9060.3|9069|9059|3
1629475740000|2021-08-20 16:09:00|9069|9059|9069.3|9059.3|9069.3|9059.3|9069|9059|2
1629475750000|2021-08-20 16:09:10|9069|9059|9067.5|9057.5|9069.3|9059.3|9067.3|9057.3|9
1629475760000|2021-08-20 16:09:20|9067.3|9057.3|9067|9057|9067.3|9057.3|9067|9057|2
1629475770000|2021-08-20 16:09:30|9066.8|9056.8|9067.8|9057.8|9068|9058|9066.8|9056.8|6
1629475780000|2021-08-20 16:09:40|9067.5|9057.5|9067.5|9057.5|9067.5|9057.5|9067.3|9057.3|3
1629475790000|2021-08-20 16:09:50|9067.3|9057.3|9067|9057|9067.8|9057.8|9067|9057|6
1629475800000|2021-08-20 16:10:00|9066.8|9056.8|9067|9057|9067|9057|9066.8|9056.8|2
1629475810000|2021-08-20 16:10:10|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|9066.8|9056.8|1
1629475830000|2021-08-20 16:10:30|9067|9057|9067.3|9057.3|9067.3|9057.3|9067|9057|4
1629475840000|2021-08-20 16:10:40|9067.8|9057.8|9069.8|9059.8|9069.8|9059.8|9067.8|9057.8|6
1629475850000|2021-08-20 16:10:50|9070.3|9060.3|9070|9060|9070.3|9060.3|9070|9060|2
1629475860000|2021-08-20 16:11:00|9070.3|9060.3|9073.5|9063.5|9073.5|9063.5|9070.3|9060.3|5
1629475880000|2021-08-20 16:11:20|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9071.5|9061.5|8
1629475890000|2021-08-20 16:11:30|9072.5|9062.5|9071.5|9061.5|9072.5|9062.5|9071.5|9061.5|8
1629475900000|2021-08-20 16:11:40|9071.3|9061.3|9070.5|9060.5|9071.3|9061.3|9070.5|9060.5|3
1629475920000|2021-08-20 16:12:00|9070|9060|9069.8|9059.8|9070|9060|9069.8|9059.8|2
1629475960000|2021-08-20 16:12:40|9070.3|9060.3|9071.5|9061.5|9071.5|9061.5|9070.3|9060.3|4
1629475970000|2021-08-20 16:12:50|9072|9062|9072.3|9062.3|9072.5|9062.5|9072|9062|3
1629475980000|2021-08-20 16:13:00|9073|9063|9072.3|9062.3|9073.3|9063.3|9072.3|9062.3|4
1629475990000|2021-08-20 16:13:10|9072|9062|9071.3|9061.3|9072|9062|9071.3|9061.3|3
1629476000000|2021-08-20 16:13:20|9071|9061|9069.3|9059.3|9071|9061|9069.3|9059.3|6
1629476020000|2021-08-20 16:13:40|9069|9059|9069.3|9059.3|9069.3|9059.3|9068|9058|5
1629476030000|2021-08-20 16:13:50|9068.5|9058.5|9068.3|9058.3|9068.5|9058.5|9068.3|9058.3|2
1629476040000|2021-08-20 16:14:00|9068.5|9058.5|9070.3|9060.3|9070.3|9060.3|9068.5|9058.5|7
1629476050000|2021-08-20 16:14:10|9070.5|9060.5|9069.3|9059.3|9070.5|9060.5|9069.3|9059.3|5
1629476060000|2021-08-20 16:14:20|9069.8|9059.8|9069.8|9059.8|9070.3|9060.3|9069.8|9059.8|4
1629476070000|2021-08-20 16:14:30|9069.5|9059.5|9069.5|9059.5|9069.8|9059.8|9069.5|9059.5|3
1629476080000|2021-08-20 16:14:40|9070|9060|9069.8|9059.8|9070|9060|9069.8|9059.8|2
1629476090000|2021-08-20 16:14:50|9070|9060|9070.3|9060.3|9070.8|9060.8|9070|9060|4
1629476100000|2021-08-20 16:15:00|9069.8|9059.8|9070.3|9060.3|9070.3|9060.3|9069.8|9059.8|2
1629476110000|2021-08-20 16:15:10|9070.5|9060.5|9071|9061|9071|9061|9070.5|9060.5|2
1629476120000|2021-08-20 16:15:20|9070.8|9060.8|9070.8|9060.8|9070.8|9060.8|9070.8|9060.8|1
1629476140000|2021-08-20 16:15:40|9070.5|9060.5|9070.3|9060.3|9070.5|9060.5|9070.3|9060.3|2
1629476150000|2021-08-20 16:15:50|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|9070.5|9060.5|1
1629476160000|2021-08-20 16:16:00|9070.8|9060.8|9072.5|9062.5|9073.3|9063.3|9070.5|9060.5|7
1629476180000|2021-08-20 16:16:20|9072.3|9062.3|9072.3|9062.3|9072.3|9062.3|9072.3|9062.3|1
1629476210000|2021-08-20 16:16:50|9072.5|9062.5|9072|9062|9072.5|9062.5|9072|9062|3
1629476220000|2021-08-20 16:17:00|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|9071.5|9061.5|3
1629476230000|2021-08-20 16:17:10|9072|9062|9072|9062|9072|9062|9072|9062|1
1629476240000|2021-08-20 16:17:20|9071.8|9061.8|9071.5|9061.5|9071.8|9061.8|9071.5|9061.5|2
1629476250000|2021-08-20 16:17:30|9071.3|9061.3|9070.8|9060.8|9071.5|9061.5|9070.8|9060.8|5
1629476270000|2021-08-20 16:17:50|9071|9061|9070.8|9060.8|9071|9061|9070.8|9060.8|2
1629476280000|2021-08-20 16:18:00|9071|9061|9071|9061|9071|9061|9071|9061|1
1629476290000|2021-08-20 16:18:10|9072|9062|9072|9062|9072|9062|9072|9062|1
1629476300000|2021-08-20 16:18:20|9072.5|9062.5|9072.8|9062.8|9073.8|9063.8|9072.5|9062.5|5
1629476310000|2021-08-20 16:18:30|9073.3|9063.3|9074.3|9064.3|9074.3|9064.3|9073.3|9063.3|4
1629476330000|2021-08-20 16:18:50|9073.8|9063.8|9073.5|9063.5|9073.8|9063.8|9073.3|9063.3|4
1629476340000|2021-08-20 16:19:00|9073.3|9063.3|9073.8|9063.8|9073.8|9063.8|9073.3|9063.3|2
1629476350000|2021-08-20 16:19:10|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1629476360000|2021-08-20 16:19:20|9073|9063|9072.5|9062.5|9073|9063|9072.5|9062.5|2
1629476370000|2021-08-20 16:19:30|9072.3|9062.3|9071.8|9061.8|9072.3|9062.3|9071.8|9061.8|2
1629476380000|2021-08-20 16:19:40|9072|9062|9073|9063|9073|9063|9072|9062|4
1629476390000|2021-08-20 16:19:50|9072.5|9062.5|9073.5|9063.5|9073.5|9063.5|9072.5|9062.5|4
1629476400000|2021-08-20 16:20:00|9073.3|9063.3|9072.5|9062.5|9073.3|9063.3|9072.5|9062.5|2
1629476420000|2021-08-20 16:20:20|9072|9062|9071.8|9061.8|9072|9062|9071.8|9061.8|2
1629476440000|2021-08-20 16:20:40|9072|9062|9073.5|9063.5|9073.5|9063.5|9072|9062|3
1629476470000|2021-08-20 16:21:10|9072.5|9062.5|9072.3|9062.3|9072.5|9062.5|9072.3|9062.3|2
1629476490000|2021-08-20 16:21:30|9071.8|9061.8|9071.5|9061.5|9071.8|9061.8|9071.5|9061.5|2
1629476500000|2021-08-20 16:21:40|9071.3|9061.3|9071.8|9061.8|9071.8|9061.8|9071|9061|6
1629476510000|2021-08-20 16:21:50|9072|9062|9072.3|9062.3|9072.5|9062.5|9072|9062|4
1629476520000|2021-08-20 16:22:00|9072.8|9062.8|9072.5|9062.5|9073.3|9063.3|9072.5|9062.5|4
1629476540000|2021-08-20 16:22:20|9072|9062|9071.3|9061.3|9072|9062|9071.3|9061.3|3
1629476550000|2021-08-20 16:22:30|9071|9061|9071|9061|9071|9061|9071|9061|1
1629476560000|2021-08-20 16:22:40|9071.3|9061.3|9070|9060|9071.3|9061.3|9070|9060|6
1629476570000|2021-08-20 16:22:50|9070.3|9060.3|9070.3|9060.3|9070.3|9060.3|9070|9060|3
1629476590000|2021-08-20 16:23:10|9070.5|9060.5|9072.5|9062.5|9072.5|9062.5|9070.5|9060.5|4
1629476600000|2021-08-20 16:23:20|9072.8|9062.8|9073|9063|9073|9063|9072.8|9062.8|2
1629476610000|2021-08-20 16:23:30|9072.8|9062.8|9072.3|9062.3|9072.8|9062.8|9072.3|9062.3|2
1629476620000|2021-08-20 16:23:40|9072.8|9062.8|9072.5|9062.5|9072.8|9062.8|9072.5|9062.5|2
1629476630000|2021-08-20 16:23:50|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|9072.8|9062.8|1
1629476680000|2021-08-20 16:24:40|9072.3|9062.3|9073.3|9063.3|9073.3|9063.3|9072.3|9062.3|6
1629476690000|2021-08-20 16:24:50|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|9073.5|9063.5|1
1629476700000|2021-08-20 16:25:00|9073.8|9063.8|9073.5|9063.5|9074|9064|9073.3|9063.3|6
1629476710000|2021-08-20 16:25:10|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|9073.3|9063.3|1
1629476720000|2021-08-20 16:25:20|9075.8|9065.8|9076|9066|9076.5|9066.5|9075.8|9065.8|3
1629476740000|2021-08-20 16:25:40|9075.3|9065.3|9074.5|9064.5|9075.3|9065.3|9074.5|9064.5|4
1629476760000|2021-08-20 16:26:00|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|1
1629476770000|2021-08-20 16:26:10|9075|9065|9074.8|9064.8|9075|9065|9074.3|9064.3|4
1629476780000|2021-08-20 16:26:20|9075.5|9065.5|9076|9066|9076|9066|9075.5|9065.5|3
1629476790000|2021-08-20 16:26:30|9076.3|9066.3|9077|9067|9077|9067|9076.3|9066.3|3
1629476810000|2021-08-20 16:26:50|9077.3|9067.3|9077|9067|9077.5|9067.5|9077|9067|4
1629476820000|2021-08-20 16:27:00|9076.8|9066.8|9076.3|9066.3|9076.8|9066.8|9076.3|9066.3|5
1629476830000|2021-08-20 16:27:10|9076.5|9066.5|9077|9067|9077.8|9067.8|9076|9066|9
1629476840000|2021-08-20 16:27:20|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|1
1629476850000|2021-08-20 16:27:30|9076.5|9066.5|9076|9066|9076.5|9066.5|9076|9066|3
1629476860000|2021-08-20 16:27:40|9075.8|9065.8|9076|9066|9076|9066|9075.8|9065.8|2
1629476870000|2021-08-20 16:27:50|9075.8|9065.8|9076|9066|9076|9066|9075.8|9065.8|2
1629476890000|2021-08-20 16:28:10|9076.3|9066.3|9076.3|9066.3|9076.8|9066.8|9076.3|9066.3|3
1629476900000|2021-08-20 16:28:20|9076|9066|9076.8|9066.8|9076.8|9066.8|9076|9066|3
1629476910000|2021-08-20 16:28:30|9076.3|9066.3|9076.3|9066.3|9076.8|9066.8|9076.3|9066.3|5
1629476930000|2021-08-20 16:28:50|9076|9066|9075.8|9065.8|9076|9066|9075.8|9065.8|2
1629476950000|2021-08-20 16:29:10|9076|9066|9076.8|9066.8|9076.8|9066.8|9076|9066|4
1629476960000|2021-08-20 16:29:20|9076.5|9066.5|9076.8|9066.8|9076.8|9066.8|9076.3|9066.3|5
1629476970000|2021-08-20 16:29:30|9076.5|9066.5|9075.8|9065.8|9076.5|9066.5|9075.8|9065.8|4
1629476980000|2021-08-20 16:29:40|9076|9066|9076.3|9066.3|9076.3|9066.3|9076|9066|2
1629476990000|2021-08-20 16:29:50|9076|9066|9076.3|9066.3|9076.8|9066.8|9076|9066|8
1629477000000|2021-08-20 16:30:00|9076.5|9066.5|9076.8|9066.8|9076.8|9066.8|9076.3|9066.3|7
1629477010000|2021-08-20 16:30:10|9076.5|9066.5|9076.8|9066.8|9076.8|9066.8|9076.5|9066.5|2
1629477040000|2021-08-20 16:30:40|9076.5|9066.5|9075.8|9065.8|9076.5|9066.5|9075.8|9065.8|4
1629477050000|2021-08-20 16:30:50|9075|9065|9075.5|9065.5|9075.8|9065.8|9075|9065|3
1629477080000|2021-08-20 16:31:20|9075.8|9065.8|9075.5|9065.5|9075.8|9065.8|9075.5|9065.5|2
1629477100000|2021-08-20 16:31:40|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|1
1629477190000|2021-08-20 16:33:10|9074.5|9064.5|9071.5|9061.5|9074.5|9064.5|9071.3|9061.3|7
1629477210000|2021-08-20 16:33:30|9071.3|9061.3|9071.5|9061.5|9071.5|9061.5|9071.3|9061.3|2
1629477230000|2021-08-20 16:33:50|9071.3|9061.3|9071.5|9061.5|9071.5|9061.5|9071.3|9061.3|2
1629477270000|2021-08-20 16:34:30|9071.3|9061.3|9071.5|9061.5|9071.5|9061.5|9071.3|9061.3|2
1629477280000|2021-08-20 16:34:40|9071.3|9061.3|9070.8|9060.8|9071.3|9061.3|9070.8|9060.8|3
1629477290000|2021-08-20 16:34:50|9070.5|9060.5|9069.8|9059.8|9070.5|9060.5|9069.8|9059.8|3
1629477300000|2021-08-20 16:35:00|9070.3|9060.3|9070.5|9060.5|9070.5|9060.5|9070.3|9060.3|2
1629477320000|2021-08-20 16:35:20|9070.8|9060.8|9070.8|9060.8|9070.8|9060.8|9070.8|9060.8|1
1629477330000|2021-08-20 16:35:30|9071|9061|9071.3|9061.3|9071.3|9061.3|9071|9061|4
1629477340000|2021-08-20 16:35:40|9071.5|9061.5|9073.3|9063.3|9073.3|9063.3|9071.3|9061.3|4
1629477350000|2021-08-20 16:35:50|9073.8|9063.8|9075|9065|9075|9065|9073.8|9063.8|4
1629477360000|2021-08-20 16:36:00|9074.8|9064.8|9073.3|9063.3|9074.8|9064.8|9072.8|9062.8|4
1629477370000|2021-08-20 16:36:10|9073.5|9063.5|9073|9063|9073.5|9063.5|9073|9063|3
1629477380000|2021-08-20 16:36:20|9072.3|9062.3|9073|9063|9073.3|9063.3|9072.3|9062.3|6
1629477390000|2021-08-20 16:36:30|9072.5|9062.5|9071.3|9061.3|9072.5|9062.5|9071.3|9061.3|4
1629477420000|2021-08-20 16:37:00|9071|9061|9071|9061|9071|9061|9071|9061|1
1629477430000|2021-08-20 16:37:10|9070.5|9060.5|9070.3|9060.3|9070.5|9060.5|9070.3|9060.3|2
1629477440000|2021-08-20 16:37:20|9070|9060|9068.5|9058.5|9070|9060|9068.5|9058.5|4
1629477450000|2021-08-20 16:37:30|9068|9058|9068.8|9058.8|9068.8|9058.8|9068|9058|8
1629477460000|2021-08-20 16:37:40|9069.5|9059.5|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|4
1629477470000|2021-08-20 16:37:50|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|9069.8|9059.8|1
1629477480000|2021-08-20 16:38:00|9070.3|9060.3|9070|9060|9070.3|9060.3|9070|9060|2
1629477500000|2021-08-20 16:38:20|9069|9059|9069.8|9059.8|9070|9060|9069|9059|5
1629477510000|2021-08-20 16:38:30|9070|9060|9068.5|9058.5|9070|9060|9068.5|9058.5|4
1629477520000|2021-08-20 16:38:40|9068.8|9058.8|9068.8|9058.8|9068.8|9058.8|9068.8|9058.8|1
1629477530000|2021-08-20 16:38:50|9069|9059|9069.5|9059.5|9069.5|9059.5|9069|9059|3
1629477590000|2021-08-20 16:39:50|9069|9059|9069|9059|9069|9059|9069|9059|1
1629477630000|2021-08-20 16:40:30|9068.8|9058.8|9068.5|9058.5|9068.8|9058.8|9068.5|9058.5|2
1629477660000|2021-08-20 16:41:00|9068.8|9058.8|9068.8|9058.8|9068.8|9058.8|9068.8|9058.8|1
1629477670000|2021-08-20 16:41:10|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|9069.3|9059.3|1
1629477690000|2021-08-20 16:41:30|9068.8|9058.8|9069|9059|9069|9059|9068.8|9058.8|2
1629477700000|2021-08-20 16:41:40|9069.3|9059.3|9069.5|9059.5|9069.5|9059.5|9069.3|9059.3|4
1629477710000|2021-08-20 16:41:50|9070.3|9060.3|9071.3|9061.3|9071.3|9061.3|9070.3|9060.3|2
1629477720000|2021-08-20 16:42:00|9071.5|9061.5|9071|9061|9071.5|9061.5|9071|9061|3
1629477740000|2021-08-20 16:42:20|9071.3|9061.3|9072|9062|9072|9062|9071.3|9061.3|2
1629477750000|2021-08-20 16:42:30|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|9071.8|9061.8|1
1629477770000|2021-08-20 16:42:50|9071|9061|9070.5|9060.5|9071|9061|9070.5|9060.5|2
1629477780000|2021-08-20 16:43:00|9071.3|9061.3|9071.8|9061.8|9071.8|9061.8|9071.3|9061.3|2
1629477790000|2021-08-20 16:43:10|9072|9062|9072|9062|9072|9062|9072|9062|1
1629477800000|2021-08-20 16:43:20|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1629477810000|2021-08-20 16:43:30|9071.5|9061.5|9071.5|9061.5|9071.5|9061.5|9071.3|9061.3|3
1629477820000|2021-08-20 16:43:40|9071.3|9061.3|9071.3|9061.3|9071.5|9061.5|9071.3|9061.3|5
1629477830000|2021-08-20 16:43:50|9071.5|9061.5|9073.5|9063.5|9073.8|9063.8|9071.5|9061.5|4
1629477840000|2021-08-20 16:44:00|9073.3|9063.3|9072.8|9062.8|9073.3|9063.3|9072.5|9062.5|4
1629477850000|2021-08-20 16:44:10|9073|9063|9072.8|9062.8|9073.3|9063.3|9072.3|9062.3|6
1629477860000|2021-08-20 16:44:20|9073|9063|9075.8|9065.8|9075.8|9065.8|9073|9063|4
1629477880000|2021-08-20 16:44:40|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|1
1629477890000|2021-08-20 16:44:50|9075.8|9065.8|9075.3|9065.3|9075.8|9065.8|9075|9065|6
1629477900000|2021-08-20 16:45:00|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|1
1629477910000|2021-08-20 16:45:10|9076.5|9066.5|9076|9066|9076.8|9066.8|9076|9066|4
1629477920000|2021-08-20 16:45:20|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|9075.8|9065.8|1
1629477940000|2021-08-20 16:45:40|9076.5|9066.5|9076.8|9066.8|9076.8|9066.8|9076.5|9066.5|2
1629477950000|2021-08-20 16:45:50|9076.5|9066.5|9076|9066|9076.5|9066.5|9075.8|9065.8|3
1629477960000|2021-08-20 16:46:00|9076.3|9066.3|9076.5|9066.5|9076.5|9066.5|9076.3|9066.3|2
1629477970000|2021-08-20 16:46:10|9076.3|9066.3|9073|9063|9076.3|9066.3|9073|9063|7
1629477980000|2021-08-20 16:46:20|9073.3|9063.3|9074.3|9064.3|9074.8|9064.8|9073.3|9063.3|6
1629477990000|2021-08-20 16:46:30|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.3|9064.3|7
1629478000000|2021-08-20 16:46:40|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|9074.8|9064.8|1
1629478020000|2021-08-20 16:47:00|9075.3|9065.3|9075.8|9065.8|9075.8|9065.8|9075.3|9065.3|3
1629478030000|2021-08-20 16:47:10|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|1
1629478040000|2021-08-20 16:47:20|9075.8|9065.8|9075.5|9065.5|9075.8|9065.8|9075|9065|3
1629478050000|2021-08-20 16:47:30|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1629478060000|2021-08-20 16:47:40|9075|9065|9075.3|9065.3|9075.3|9065.3|9075|9065|2
1629478070000|2021-08-20 16:47:50|9075.8|9065.8|9075.5|9065.5|9075.8|9065.8|9075|9065|7
1629478080000|2021-08-20 16:48:00|9076|9066|9075.8|9065.8|9076|9066|9075.5|9065.5|3
1629478090000|2021-08-20 16:48:10|9075.5|9065.5|9075.3|9065.3|9075.5|9065.5|9074.3|9064.3|4
1629478100000|2021-08-20 16:48:20|9075.5|9065.5|9076|9066|9076|9066|9075.5|9065.5|3
1629478110000|2021-08-20 16:48:30|9076.3|9066.3|9076|9066|9076.3|9066.3|9075.8|9065.8|3
1629478130000|2021-08-20 16:48:50|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|9076.3|9066.3|1
1629478140000|2021-08-20 16:49:00|9076|9066|9077.5|9067.5|9077.5|9067.5|9076|9066|5
1629478160000|2021-08-20 16:49:20|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|9077.8|9067.8|1
1629478170000|2021-08-20 16:49:30|9078.8|9068.8|9077.5|9067.5|9078.8|9068.8|9076.5|9066.5|7
1629478180000|2021-08-20 16:49:40|9077.3|9067.3|9076.5|9066.5|9077.3|9067.3|9076.5|9066.5|3
1629478190000|2021-08-20 16:49:50|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|9076.8|9066.8|1
1629478200000|2021-08-20 16:50:00|9076.5|9066.5|9076.5|9066.5|9076.8|9066.8|9076.5|9066.5|3
1629478210000|2021-08-20 16:50:10|9076.8|9066.8|9076|9066|9076.8|9066.8|9076|9066|3
1629478220000|2021-08-20 16:50:20|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|9075.5|9065.5|1
1629478230000|2021-08-20 16:50:30|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|9075.3|9065.3|1
1629478240000|2021-08-20 16:50:40|9074.5|9064.5|9072.3|9062.3|9074.5|9064.5|9072.3|9062.3|6
1629478250000|2021-08-20 16:50:50|9071.8|9061.8|9071.3|9061.3|9072.3|9062.3|9070.8|9060.8|8
1629478260000|2021-08-20 16:51:00|9071.8|9061.8|9072.3|9062.3|9072.3|9062.3|9071.8|9061.8|2
1629478270000|2021-08-20 16:51:10|9071.8|9061.8|9073.8|9063.8|9073.8|9063.8|9071.8|9061.8|5
1629478280000|2021-08-20 16:51:20|9074|9064|9074.3|9064.3|9074.3|9064.3|9074|9064|2
1629478290000|2021-08-20 16:51:30|9074|9064|9073.3|9063.3|9074|9064|9073.3|9063.3|4
1629478300000|2021-08-20 16:51:40|9073.5|9063.5|9071.5|9061.5|9073.5|9063.5|9071.5|9061.5|7
1629478310000|2021-08-20 16:51:50|9071.8|9061.8|9071.5|9061.5|9071.8|9061.8|9071.5|9061.5|2
1629478320000|2021-08-20 16:52:00|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|1
1629478340000|2021-08-20 16:52:20|9071.5|9061.5|9071.5|9061.5|9072|9062|9071.5|9061.5|3
1629478350000|2021-08-20 16:52:30|9072|9062|9071.5|9061.5|9072|9062|9071.5|9061.5|2
1629478360000|2021-08-20 16:52:40|9072.3|9062.3|9072.5|9062.5|9072.5|9062.5|9071.5|9061.5|4
1629478380000|2021-08-20 16:53:00|9072.8|9062.8|9071.5|9061.5|9072.8|9062.8|9071.3|9061.3|5
1629478390000|2021-08-20 16:53:10|9071|9061|9069.8|9059.8|9071|9061|9068.5|9058.5|7
1629478400000|2021-08-20 16:53:20|9069.3|9059.3|9068.3|9058.3|9069.3|9059.3|9068.3|9058.3|9
1629478410000|2021-08-20 16:53:30|9068|9058|9069.8|9059.8|9070.5|9060.5|9068|9058|8
1629478420000|2021-08-20 16:53:40|9069.5|9059.5|9069.5|9059.5|9070.3|9060.3|9069.5|9059.5|5
1629478430000|2021-08-20 16:53:50|9070.5|9060.5|9070.3|9060.3|9070.5|9060.5|9069.8|9059.8|4
1629478450000|2021-08-20 16:54:10|9070|9060|9070|9060|9070|9060|9070|9060|1
1629478460000|2021-08-20 16:54:20|9069.8|9059.8|9069.5|9059.5|9069.8|9059.8|9069.5|9059.5|2
1629478470000|2021-08-20 16:54:30|9069.3|9059.3|9068.5|9058.5|9069.3|9059.3|9068.3|9058.3|5
1629478480000|2021-08-20 16:54:40|9068.8|9058.8|9068.5|9058.5|9068.8|9058.8|9068.5|9058.5|2
1629478490000|2021-08-20 16:54:50|9068.3|9058.3|9068.3|9058.3|9068.5|9058.5|9068.3|9058.3|3
1629478500000|2021-08-20 16:55:00|9068.5|9058.5|9070.6|9060.6|9070.6|9060.6|9068.5|9058.5|7
1629478520000|2021-08-20 16:55:20|9070.4|9060.4|9069.9|9059.9|9070.4|9060.4|9069.9|9059.9|2
1629478530000|2021-08-20 16:55:30|9069.6|9059.6|9069.6|9059.6|9069.6|9059.6|9069.6|9059.6|1
1629478540000|2021-08-20 16:55:40|9069.1|9059.1|9067.6|9057.6|9069.1|9059.1|9067.4|9057.4|7
1629478550000|2021-08-20 16:55:50|9066.9|9056.9|9067.9|9057.9|9067.9|9057.9|9066.9|9056.9|2
1629478560000|2021-08-20 16:56:00|9067.1|9057.1|9068.4|9058.4|9069.4|9059.4|9067.1|9057.1|8
1629478570000|2021-08-20 16:56:10|9069.4|9059.4|9070.1|9060.1|9070.1|9060.1|9069.1|9059.1|5
1629478590000|2021-08-20 16:56:30|9069.9|9059.9|9068.6|9058.6|9069.9|9059.9|9068.6|9058.6|4
1629478600000|2021-08-20 16:56:40|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|9069.1|9059.1|1
1629478610000|2021-08-20 16:56:50|9068.9|9058.9|9068.9|9058.9|9068.9|9058.9|9068.9|9058.9|1
1629478620000|2021-08-20 16:57:00|9068.4|9058.4|9068.1|9058.1|9068.4|9058.4|9067.4|9057.4|4
1629478630000|2021-08-20 16:57:10|9068.9|9058.9|9067.6|9057.6|9068.9|9058.9|9067.6|9057.6|2
1629478640000|2021-08-20 16:57:20|9068.1|9058.1|9069.4|9059.4|9069.4|9059.4|9068.1|9058.1|7
1629478650000|2021-08-20 16:57:30|9070.1|9060.1|9070.1|9060.1|9070.4|9060.4|9070.1|9060.1|3
1629478660000|2021-08-20 16:57:40|9069.9|9059.9|9070.6|9060.6|9070.9|9060.9|9069.9|9059.9|4
1629478670000|2021-08-20 16:57:50|9070.9|9060.9|9071.4|9061.4|9072.9|9062.9|9070.9|9060.9|12
1629478680000|2021-08-20 16:58:00|9071.1|9061.1|9073.9|9063.9|9073.9|9063.9|9071.1|9061.1|6
1629478690000|2021-08-20 16:58:10|9073.1|9063.1|9072.1|9062.1|9073.1|9063.1|9072.1|9062.1|4
1629478700000|2021-08-20 16:58:20|9071.9|9061.9|9072.4|9062.4|9072.6|9062.6|9071.9|9061.9|6
1629478710000|2021-08-20 16:58:30|9073.1|9063.1|9072.6|9062.6|9073.1|9063.1|9072.4|9062.4|5
1629478720000|2021-08-20 16:58:40|9073.6|9063.6|9071.6|9061.6|9073.6|9063.6|9071.1|9061.1|4
1629478730000|2021-08-20 16:58:50|9072.4|9062.4|9072.4|9062.4|9072.9|9062.9|9072.4|9062.4|6
1629478740000|2021-08-20 16:59:00|9073.9|9063.9|9073.1|9063.1|9074.4|9064.4|9072.6|9062.6|10
1629478750000|2021-08-20 16:59:10|9072.9|9062.9|9074.4|9064.4|9075.9|9065.9|9072.1|9062.1|12
1629478760000|2021-08-20 16:59:20|9073.6|9063.6|9072.6|9062.6|9073.6|9063.6|9072.1|9062.1|5
1629676920000|2021-08-23 00:02:00|9065.3|9049.5|9065.3|9049.5|9065.3|9049.5|9065.3|9049.5|1
1629676990000|2021-08-23 00:03:10|9100.6|9090.6|9100.6|9090.6|9100.6|9090.6|9100.6|9090.6|1
1629677000000|2021-08-23 00:03:20|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|9100.1|9090.1|1
1629677010000|2021-08-23 00:03:30|9100|9090|9100|9090|9100|9090|9100|9090|1
1629677060000|2021-08-23 00:04:20|9099.9|9089.9|9099.9|9089.9|9099.9|9089.9|9099.9|9089.9|1
1629677090000|2021-08-23 00:04:50|9099.5|9089.5|9098.9|9088.9|9099.5|9089.5|9097.9|9087.9|6
1629677170000|2021-08-23 00:06:10|9099.3|9089.3|9100|9090|9101.1|9091.1|9099.3|9089.3|6
1629677180000|2021-08-23 00:06:20|9099.9|9089.9|9098.6|9088.6|9099.9|9089.9|9098.6|9088.6|3
1629677190000|2021-08-23 00:06:30|9100.3|9090.3|9101.8|9091.8|9101.8|9091.8|9100.3|9090.3|3
1629677200000|2021-08-23 00:06:40|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|9102.8|9092.8|1
1629677230000|2021-08-23 00:07:10|9102.9|9092.9|9102.9|9092.9|9102.9|9092.9|9102.9|9092.9|1
1629677270000|2021-08-23 00:07:50|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|9102.6|9092.6|1
1629677280000|2021-08-23 00:08:00|9102.1|9092.1|9099.9|9089.9|9102.1|9092.1|9099.9|9089.9|5
1629677290000|2021-08-23 00:08:10|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|9099.3|9089.3|1
1629677300000|2021-08-23 00:08:20|9099|9089|9098.4|9088.4|9099|9089|9098.4|9088.4|2
1629677310000|2021-08-23 00:08:30|9098|9088|9097|9087|9098|9088|9097|9087|2
1629677320000|2021-08-23 00:08:40|9097.1|9087.1|9097.5|9087.5|9097.5|9087.5|9097.1|9087.1|2
1629677330000|2021-08-23 00:08:50|9097.3|9087.3|9097.5|9087.5|9097.5|9087.5|9097.3|9087.3|2
1629677340000|2021-08-23 00:09:00|9097.3|9087.3|9097.5|9087.5|9097.5|9087.5|9097.3|9087.3|2
1629677380000|2021-08-23 00:09:40|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|1
1629677410000|2021-08-23 00:10:10|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|1
1629677440000|2021-08-23 00:10:40|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|9097.3|9087.3|1
1629677460000|2021-08-23 00:11:00|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|1
1629677470000|2021-08-23 00:11:10|9097.6|9087.6|9097.6|9087.6|9097.6|9087.6|9097.6|9087.6|1
1629677500000|2021-08-23 00:11:40|9098.5|9088.5|9098.8|9088.8|9098.8|9088.8|9098.5|9088.5|2
1629677510000|2021-08-23 00:11:50|9098.5|9088.5|9098|9088|9098.5|9088.5|9098|9088|3
1629677520000|2021-08-23 00:12:00|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1629677540000|2021-08-23 00:12:20|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|1
1629677550000|2021-08-23 00:12:30|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|9098.5|9088.5|1
1629677580000|2021-08-23 00:13:00|9098.3|9088.3|9097.9|9087.9|9098.3|9088.3|9097.9|9087.9|2
1629677590000|2021-08-23 00:13:10|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|9097.8|9087.8|1
1629677630000|2021-08-23 00:13:50|9097.9|9087.9|9098.3|9088.3|9098.3|9088.3|9097.9|9087.9|2
1629677700000|2021-08-23 00:15:00|9099|9089|9099.4|9089.4|9099.4|9089.4|9099|9089|2
1629677720000|2021-08-23 00:15:20|9099.8|9089.8|9102.8|9092.8|9102.9|9092.9|9099.8|9089.8|6
1629677740000|2021-08-23 00:15:40|9103.8|9093.8|9103.5|9093.5|9103.8|9093.8|9103.5|9093.5|2
1629677760000|2021-08-23 00:16:00|9103.4|9093.4|9102.9|9092.9|9103.4|9093.4|9102.9|9092.9|2
1629677770000|2021-08-23 00:16:10|9102.6|9092.6|9101.8|9091.8|9102.6|9092.6|9101.4|9091.4|4
1629677780000|2021-08-23 00:16:20|9101.4|9091.4|9100.8|9090.8|9101.4|9091.4|9100.8|9090.8|2
1629677800000|2021-08-23 00:16:40|9101.1|9091.1|9101.3|9091.3|9102|9092|9101.1|9091.1|6
1629677820000|2021-08-23 00:17:00|9101|9091|9100.8|9090.8|9101|9091|9100.5|9090.5|6
1629677830000|2021-08-23 00:17:10|9101|9091|9099.1|9089.1|9101|9091|9099.1|9089.1|6
1629677840000|2021-08-23 00:17:20|9099.4|9089.4|9099.8|9089.8|9099.8|9089.8|9099.4|9089.4|2
1629677850000|2021-08-23 00:17:30|9099.6|9089.6|9101.3|9091.3|9101.8|9091.8|9099.6|9089.6|5
1629677860000|2021-08-23 00:17:40|9101.6|9091.6|9101.6|9091.6|9101.6|9091.6|9101.1|9091.1|3
1629677890000|2021-08-23 00:18:10|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|1
1629677900000|2021-08-23 00:18:20|9101.8|9091.8|9102|9092|9102|9092|9101.8|9091.8|2
1629677910000|2021-08-23 00:18:30|9101.9|9091.9|9101.9|9091.9|9101.9|9091.9|9101.6|9091.6|3
1629677920000|2021-08-23 00:18:40|9101.6|9091.6|9101.3|9091.3|9101.6|9091.6|9101.3|9091.3|2
1629677930000|2021-08-23 00:18:50|9100.9|9090.9|9100.6|9090.6|9100.9|9090.9|9100.4|9090.4|3
1629677950000|2021-08-23 00:19:10|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|1
1629678010000|2021-08-23 00:20:10|9100.9|9090.9|9102.6|9092.6|9102.6|9092.6|9100.9|9090.9|2
1629678020000|2021-08-23 00:20:20|9102.9|9092.9|9103.1|9093.1|9103.1|9093.1|9102.9|9092.9|2
1629678030000|2021-08-23 00:20:30|9103.4|9093.4|9103.4|9093.4|9103.4|9093.4|9103.4|9093.4|1
1629678040000|2021-08-23 00:20:40|9104.3|9094.3|9109|9099|9109|9099|9104.3|9094.3|6
1629678050000|2021-08-23 00:20:50|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|9109.3|9099.3|1
1629678070000|2021-08-23 00:21:10|9108.8|9098.8|9107.1|9097.1|9108.8|9098.8|9107.1|9097.1|7
1629678090000|2021-08-23 00:21:30|9107.4|9097.4|9105.8|9095.8|9107.4|9097.4|9105.5|9095.5|6
1629678110000|2021-08-23 00:21:50|9106|9096|9106|9096|9106|9096|9106|9096|1
1629678180000|2021-08-23 00:23:00|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|1
1629678200000|2021-08-23 00:23:20|9106|9096|9106|9096|9106|9096|9106|9096|1
1629678230000|2021-08-23 00:23:50|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|1
1629678240000|2021-08-23 00:24:00|9106|9096|9106.9|9096.9|9106.9|9096.9|9106|9096|3
1629678280000|2021-08-23 00:24:40|9107.1|9097.1|9108.8|9098.8|9108.9|9098.9|9107.1|9097.1|3
1629678290000|2021-08-23 00:24:50|9108.6|9098.6|9108.5|9098.5|9108.6|9098.6|9108.5|9098.5|2
1629678300000|2021-08-23 00:25:00|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|9108.8|9098.8|1
1629678330000|2021-08-23 00:25:30|9109.6|9099.6|9110.1|9100.1|9110.1|9100.1|9109.6|9099.6|2
1629678340000|2021-08-23 00:25:40|9110.4|9100.4|9111.5|9101.5|9111.5|9101.5|9110.4|9100.4|3
1629678400000|2021-08-23 00:26:40|9111.6|9101.6|9111.4|9101.4|9111.6|9101.6|9111.4|9101.4|2
1629678410000|2021-08-23 00:26:50|9111.1|9101.1|9110.4|9100.4|9111.1|9101.1|9110.4|9100.4|2
1629678420000|2021-08-23 00:27:00|9110|9100|9110.6|9100.6|9110.6|9100.6|9110|9100|2
1629678450000|2021-08-23 00:27:30|9110.4|9100.4|9109|9099|9110.4|9100.4|9109|9099|5
1629678480000|2021-08-23 00:28:00|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|1
1629678490000|2021-08-23 00:28:10|9110.3|9100.3|9113.3|9103.3|9113.3|9103.3|9110.3|9100.3|4
1629678500000|2021-08-23 00:28:20|9112.4|9102.4|9117.4|9107.4|9117.4|9107.4|9112.4|9102.4|4
1629678510000|2021-08-23 00:28:30|9117.3|9107.3|9117.5|9107.5|9117.5|9107.5|9117.3|9107.3|4
1629678520000|2021-08-23 00:28:40|9119|9109|9119.3|9109.3|9119.3|9109.3|9119|9109|2
1629678530000|2021-08-23 00:28:50|9119.5|9109.5|9122|9112|9122|9112|9119.5|9109.5|4
1629678540000|2021-08-23 00:29:00|9122.4|9112.4|9121.6|9111.6|9122.5|9112.5|9121.6|9111.6|4
1629678570000|2021-08-23 00:29:30|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|1
1629678580000|2021-08-23 00:29:40|9121.6|9111.6|9121.6|9111.6|9122.4|9112.4|9121.6|9111.6|11
1629678590000|2021-08-23 00:29:50|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|1
1629678600000|2021-08-23 00:30:00|9121.8|9111.8|9121.3|9111.3|9121.8|9111.8|9121.3|9111.3|3
1629678610000|2021-08-23 00:30:10|9121.6|9111.6|9122.3|9112.3|9122.5|9112.5|9121.6|9111.6|5
1629678620000|2021-08-23 00:30:20|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|9122.3|9112.3|3
1629678630000|2021-08-23 00:30:30|9122|9112|9122.8|9112.8|9122.8|9112.8|9122|9112|2
1629678640000|2021-08-23 00:30:40|9122.6|9112.6|9121.9|9111.9|9122.6|9112.6|9121.9|9111.9|2
1629678650000|2021-08-23 00:30:50|9122.1|9112.1|9121.9|9111.9|9122.1|9112.1|9121.9|9111.9|2
1629678660000|2021-08-23 00:31:00|9122.1|9112.1|9121.9|9111.9|9122.1|9112.1|9121.9|9111.9|2
1629678670000|2021-08-23 00:31:10|9121.6|9111.6|9121.1|9111.1|9121.6|9111.6|9121.1|9111.1|2
1629678680000|2021-08-23 00:31:20|9120.9|9110.9|9121|9111|9121.1|9111.1|9120.5|9110.5|9
1629678690000|2021-08-23 00:31:30|9120.8|9110.8|9119.9|9109.9|9120.8|9110.8|9119.6|9109.6|8
1629678700000|2021-08-23 00:31:40|9120.1|9110.1|9117.8|9107.8|9120.1|9110.1|9117.8|9107.8|6
1629678710000|2021-08-23 00:31:50|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|9117.5|9107.5|1
1629678720000|2021-08-23 00:32:00|9117.8|9107.8|9118.1|9108.1|9118.1|9108.1|9117.8|9107.8|2
1629678730000|2021-08-23 00:32:10|9118.5|9108.5|9117.5|9107.5|9118.5|9108.5|9117.5|9107.5|3
1629678740000|2021-08-23 00:32:20|9117.8|9107.8|9117.8|9107.8|9118.1|9108.1|9117.8|9107.8|5
1629678750000|2021-08-23 00:32:30|9118.1|9108.1|9119.4|9109.4|9119.9|9109.9|9117.8|9107.8|9
1629678760000|2021-08-23 00:32:40|9119.9|9109.9|9119.4|9109.4|9120|9110|9119.4|9109.4|3
1629678790000|2021-08-23 00:33:10|9119.5|9109.5|9120|9110|9120|9110|9119.5|9109.5|2
1629678800000|2021-08-23 00:33:20|9119.9|9109.9|9119.6|9109.6|9120|9110|9119.4|9109.4|5
1629678810000|2021-08-23 00:33:30|9118.6|9108.6|9119.5|9109.5|9119.5|9109.5|9118.6|9108.6|3
1629678820000|2021-08-23 00:33:40|9119.4|9109.4|9119.4|9109.4|9119.4|9109.4|9119.4|9109.4|1
1629678830000|2021-08-23 00:33:50|9119.1|9109.1|9119.3|9109.3|9119.3|9109.3|9119.1|9109.1|2
1629678840000|2021-08-23 00:34:00|9119|9109|9122|9112|9122|9112|9119|9109|4
1629678850000|2021-08-23 00:34:10|9122.4|9112.4|9122.5|9112.5|9122.5|9112.5|9121.9|9111.9|5
1629678860000|2021-08-23 00:34:20|9123|9113|9123|9113|9123|9113|9123|9113|1
1629678870000|2021-08-23 00:34:30|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1629678880000|2021-08-23 00:34:40|9122|9112|9120|9110|9122|9112|9119.9|9109.9|7
1629678890000|2021-08-23 00:34:50|9119.1|9109.1|9118.4|9108.4|9120|9110|9118.4|9108.4|5
1629678900000|2021-08-23 00:35:00|9118.9|9108.9|9121.4|9111.4|9121.4|9111.4|9118.8|9108.8|7
1629678910000|2021-08-23 00:35:10|9121.9|9111.9|9120.9|9110.9|9121.9|9111.9|9120.3|9110.3|5
1629678930000|2021-08-23 00:35:30|9120.6|9110.6|9120.8|9110.8|9120.8|9110.8|9120.6|9110.6|2
1629678990000|2021-08-23 00:36:30|9121.3|9111.3|9120.9|9110.9|9121.4|9111.4|9120.8|9110.8|4
1629679010000|2021-08-23 00:36:50|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|1
1629679020000|2021-08-23 00:37:00|9121.9|9111.9|9121.3|9111.3|9121.9|9111.9|9121.3|9111.3|3
1629679050000|2021-08-23 00:37:30|9121.9|9111.9|9122.6|9112.6|9122.6|9112.6|9121|9111|8
1629679060000|2021-08-23 00:37:40|9122.4|9112.4|9121.4|9111.4|9122.4|9112.4|9121.4|9111.4|4
1629679090000|2021-08-23 00:38:10|9121.9|9111.9|9123.1|9113.1|9123.1|9113.1|9121.9|9111.9|4
1629679110000|2021-08-23 00:38:30|9122.3|9112.3|9122.6|9112.6|9122.6|9112.6|9122.3|9112.3|3
1629679120000|2021-08-23 00:38:40|9123.1|9113.1|9123.1|9113.1|9123.1|9113.1|9123.1|9113.1|1
1629679130000|2021-08-23 00:38:50|9122.3|9112.3|9122.6|9112.6|9122.6|9112.6|9122.3|9112.3|4
1629679140000|2021-08-23 00:39:00|9122.5|9112.5|9123|9113|9123|9113|9122.5|9112.5|3
1629679150000|2021-08-23 00:39:10|9123.6|9113.6|9122.4|9112.4|9123.6|9113.6|9122.4|9112.4|2
1629679160000|2021-08-23 00:39:20|9122.9|9112.9|9122.4|9112.4|9122.9|9112.9|9122.4|9112.4|2
1629679170000|2021-08-23 00:39:30|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|1
1629679180000|2021-08-23 00:39:40|9122|9112|9122|9112|9122|9112|9122|9112|1
1629679210000|2021-08-23 00:40:10|9121.5|9111.5|9121.6|9111.6|9122.1|9112.1|9121.5|9111.5|4
1629679220000|2021-08-23 00:40:20|9121.1|9111.1|9120.8|9110.8|9121.1|9111.1|9120|9110|5
1629679230000|2021-08-23 00:40:30|9120.5|9110.5|9120.1|9110.1|9120.5|9110.5|9120.1|9110.1|2
1629679240000|2021-08-23 00:40:40|9119.8|9109.8|9120|9110|9120|9110|9119.8|9109.8|2
1629679250000|2021-08-23 00:40:50|9120.5|9110.5|9120.8|9110.8|9120.8|9110.8|9120.5|9110.5|2
1629679260000|2021-08-23 00:41:00|9120.5|9110.5|9122.1|9112.1|9122.1|9112.1|9120.5|9110.5|5
1629679270000|2021-08-23 00:41:10|9121|9111|9121.5|9111.5|9121.5|9111.5|9121|9111|2
1629679280000|2021-08-23 00:41:20|9122|9112|9122|9112|9122|9112|9122|9112|1
1629679290000|2021-08-23 00:41:30|9121.1|9111.1|9121.5|9111.5|9121.5|9111.5|9121.1|9111.1|2
1629679300000|2021-08-23 00:41:40|9121.4|9111.4|9121.6|9111.6|9121.6|9111.6|9121.1|9111.1|4
1629679310000|2021-08-23 00:41:50|9121.1|9111.1|9121.3|9111.3|9121.3|9111.3|9121|9111|4
1629679320000|2021-08-23 00:42:00|9121.6|9111.6|9121.1|9111.1|9121.6|9111.6|9121|9111|8
1629679330000|2021-08-23 00:42:10|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121|9111|3
1629679340000|2021-08-23 00:42:20|9121|9111|9121|9111|9121|9111|9121|9111|1
1629679350000|2021-08-23 00:42:30|9121.4|9111.4|9120.3|9110.3|9121.6|9111.6|9120.3|9110.3|8
1629679360000|2021-08-23 00:42:40|9120|9110|9119|9109|9120|9110|9119|9109|3
1629679370000|2021-08-23 00:42:50|9118.5|9108.5|9118|9108|9118.5|9108.5|9118|9108|2
1629679380000|2021-08-23 00:43:00|9117.8|9107.8|9118|9108|9118|9108|9117.8|9107.8|2
1629679390000|2021-08-23 00:43:10|9118.5|9108.5|9118.5|9108.5|9118.5|9108.5|9118|9108|3
1629679400000|2021-08-23 00:43:20|9118.8|9108.8|9119.4|9109.4|9119.4|9109.4|9118.8|9108.8|3
1629679410000|2021-08-23 00:43:30|9119.6|9109.6|9119.9|9109.9|9119.9|9109.9|9119.6|9109.6|4
1629679420000|2021-08-23 00:43:40|9119.4|9109.4|9120.4|9110.4|9120.4|9110.4|9119.4|9109.4|2
1629679430000|2021-08-23 00:43:50|9120|9110|9119.9|9109.9|9120|9110|9119.9|9109.9|2
1629679440000|2021-08-23 00:44:00|9120|9110|9120.8|9110.8|9121.4|9111.4|9120|9110|6
1629679450000|2021-08-23 00:44:10|9120.5|9110.5|9120.4|9110.4|9120.5|9110.5|9119.9|9109.9|6
1629679460000|2021-08-23 00:44:20|9120.8|9110.8|9121.3|9111.3|9121.3|9111.3|9120.8|9110.8|2
1629679470000|2021-08-23 00:44:30|9121.5|9111.5|9122.6|9112.6|9123|9113|9121.5|9111.5|4
1629679480000|2021-08-23 00:44:40|9122.9|9112.9|9122.9|9112.9|9122.9|9112.9|9122.9|9112.9|1
1629679500000|2021-08-23 00:45:00|9122.6|9112.6|9122.6|9112.6|9122.6|9112.6|9122.6|9112.6|1
1629679510000|2021-08-23 00:45:10|9122.3|9112.3|9122.5|9112.5|9122.5|9112.5|9121.4|9111.4|5
1629679530000|2021-08-23 00:45:30|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1629679550000|2021-08-23 00:45:50|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|9122.5|9112.5|1
1629679560000|2021-08-23 00:46:00|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1629679570000|2021-08-23 00:46:10|9122.5|9112.5|9122.3|9112.3|9122.5|9112.5|9122.3|9112.3|2
1629679580000|2021-08-23 00:46:20|9122.5|9112.5|9122.1|9112.1|9122.5|9112.5|9122.1|9112.1|2
1629679590000|2021-08-23 00:46:30|9122.4|9112.4|9122.9|9112.9|9122.9|9112.9|9122.4|9112.4|2
1629679600000|2021-08-23 00:46:40|9123.1|9113.1|9122.8|9112.8|9123.1|9113.1|9122.8|9112.8|2
1629679610000|2021-08-23 00:46:50|9123.1|9113.1|9122.8|9112.8|9123.3|9113.3|9122.8|9112.8|9
1629679620000|2021-08-23 00:47:00|9122.6|9112.6|9123.3|9113.3|9123.3|9113.3|9122.4|9112.4|9
1629679630000|2021-08-23 00:47:10|9122.6|9112.6|9123.4|9113.4|9123.4|9113.4|9122.6|9112.6|6
1629679640000|2021-08-23 00:47:20|9123.6|9113.6|9122.9|9112.9|9123.6|9113.6|9122.9|9112.9|4
1629679650000|2021-08-23 00:47:30|9122.6|9112.6|9122.6|9112.6|9122.6|9112.6|9122.6|9112.6|1
1629679660000|2021-08-23 00:47:40|9122.4|9112.4|9122|9112|9122.4|9112.4|9122|9112|3
1629679680000|2021-08-23 00:48:00|9122.3|9112.3|9122.9|9112.9|9122.9|9112.9|9122.3|9112.3|4
1629679690000|2021-08-23 00:48:10|9122.6|9112.6|9122.1|9112.1|9122.6|9112.6|9122.1|9112.1|2
1629679700000|2021-08-23 00:48:20|9122.4|9112.4|9122.9|9112.9|9122.9|9112.9|9122.4|9112.4|3
1629679710000|2021-08-23 00:48:30|9122.6|9112.6|9122.3|9112.3|9122.9|9112.9|9122.3|9112.3|4
1629679720000|2021-08-23 00:48:40|9122.5|9112.5|9122.9|9112.9|9122.9|9112.9|9122.5|9112.5|2
1629679740000|2021-08-23 00:49:00|9123.1|9113.1|9122.9|9112.9|9123.6|9113.6|9122.6|9112.6|9
1629679750000|2021-08-23 00:49:10|9122.6|9112.6|9122.1|9112.1|9123.4|9113.4|9122.1|9112.1|8
1629679760000|2021-08-23 00:49:20|9122.5|9112.5|9123.4|9113.4|9123.4|9113.4|9122.5|9112.5|4
1629679770000|2021-08-23 00:49:30|9123.1|9113.1|9122.9|9112.9|9123.1|9113.1|9122.9|9112.9|2
1629679780000|2021-08-23 00:49:40|9123.1|9113.1|9122.1|9112.1|9123.1|9113.1|9122.1|9112.1|4
1629679790000|2021-08-23 00:49:50|9121.4|9111.4|9120.8|9110.8|9122.1|9112.1|9120.8|9110.8|4
1629679800000|2021-08-23 00:50:00|9121.1|9111.1|9121.6|9111.6|9121.6|9111.6|9121.1|9111.1|2
1629679810000|2021-08-23 00:50:10|9121.9|9111.9|9121.9|9111.9|9121.9|9111.9|9121.9|9111.9|1
1629679820000|2021-08-23 00:50:20|9121.6|9111.6|9121.1|9111.1|9121.6|9111.6|9121.1|9111.1|2
1629679830000|2021-08-23 00:50:30|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|1
1629679840000|2021-08-23 00:50:40|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|1
1629679850000|2021-08-23 00:50:50|9120.3|9110.3|9120.5|9110.5|9120.5|9110.5|9120.3|9110.3|2
1629679880000|2021-08-23 00:51:20|9120.8|9110.8|9122|9112|9122|9112|9120.8|9110.8|2
1629679920000|2021-08-23 00:52:00|9121.6|9111.6|9121.6|9111.6|9121.6|9111.6|9121.6|9111.6|1
1629679930000|2021-08-23 00:52:10|9120.8|9110.8|9121.3|9111.3|9121.3|9111.3|9119.8|9109.8|6
1629679940000|2021-08-23 00:52:20|9121.5|9111.5|9122|9112|9122|9112|9121.5|9111.5|3
1629679950000|2021-08-23 00:52:30|9121.8|9111.8|9121.8|9111.8|9121.8|9111.8|9121.1|9111.1|4
1629679960000|2021-08-23 00:52:40|9120.9|9110.9|9121.8|9111.8|9121.8|9111.8|9120.9|9110.9|2
1629679970000|2021-08-23 00:52:50|9121.5|9111.5|9120.5|9110.5|9121.5|9111.5|9120.5|9110.5|2
1629680000000|2021-08-23 00:53:20|9120.4|9110.4|9120.6|9110.6|9120.6|9110.6|9120.3|9110.3|3
1629680050000|2021-08-23 00:54:10|9119.6|9109.6|9119.4|9109.4|9119.6|9109.6|9118.8|9108.8|5
1629680060000|2021-08-23 00:54:20|9119.8|9109.8|9120.8|9110.8|9120.8|9110.8|9119.8|9109.8|2
1629680070000|2021-08-23 00:54:30|9121|9111|9121.3|9111.3|9121.3|9111.3|9121|9111|2
1629680080000|2021-08-23 00:54:40|9121|9111|9121.3|9111.3|9121.3|9111.3|9121|9111|2
1629680090000|2021-08-23 00:54:50|9121|9111|9121.1|9111.1|9121.1|9111.1|9121|9111|2
1629680100000|2021-08-23 00:55:00|9120.8|9110.8|9121.1|9111.1|9121.1|9111.1|9120.8|9110.8|2
1629680120000|2021-08-23 00:55:20|9121.5|9111.5|9121|9111|9121.8|9111.8|9121|9111|3
1629680130000|2021-08-23 00:55:30|9121.4|9111.4|9121.9|9111.9|9121.9|9111.9|9121.4|9111.4|2
1629680140000|2021-08-23 00:55:40|9121.6|9111.6|9121.9|9111.9|9121.9|9111.9|9121.1|9111.1|4
1629680160000|2021-08-23 00:56:00|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|9122.3|9112.3|1
1629680170000|2021-08-23 00:56:10|9122|9112|9122.3|9112.3|9122.3|9112.3|9122|9112|2
1629680180000|2021-08-23 00:56:20|9121.4|9111.4|9122.3|9112.3|9122.5|9112.5|9121.4|9111.4|6
1629680190000|2021-08-23 00:56:30|9122|9112|9122.3|9112.3|9122.3|9112.3|9121.6|9111.6|3
1629680210000|2021-08-23 00:56:50|9122.6|9112.6|9122.4|9112.4|9122.6|9112.6|9122.4|9112.4|2
1629680220000|2021-08-23 00:57:00|9122.5|9112.5|9122.1|9112.1|9122.5|9112.5|9122.1|9112.1|2
1629680230000|2021-08-23 00:57:10|9122.4|9112.4|9122.6|9112.6|9122.6|9112.6|9122.4|9112.4|2
1629680240000|2021-08-23 00:57:20|9122.4|9112.4|9121.6|9111.6|9122.9|9112.9|9121.6|9111.6|7
1629680250000|2021-08-23 00:57:30|9121.3|9111.3|9121.5|9111.5|9121.5|9111.5|9121.3|9111.3|2
1629680260000|2021-08-23 00:57:40|9121|9111|9120.9|9110.9|9122.6|9112.6|9120.4|9110.4|9
1629680270000|2021-08-23 00:57:50|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|1
1629680280000|2021-08-23 00:58:00|9121|9111|9120|9110|9121.4|9111.4|9120|9110|5
1629680300000|2021-08-23 00:58:20|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|9119.5|9109.5|1
1629680310000|2021-08-23 00:58:30|9119.4|9109.4|9120|9110|9120|9110|9119.4|9109.4|5
1629680320000|2021-08-23 00:58:40|9120.4|9110.4|9118.4|9108.4|9120.4|9110.4|9118.4|9108.4|4
1629680330000|2021-08-23 00:58:50|9118.1|9108.1|9118.1|9108.1|9118.1|9108.1|9118.1|9108.1|1
1629680340000|2021-08-23 00:59:00|9117.9|9107.9|9117.6|9107.6|9117.9|9107.9|9117.6|9107.6|2
1629680350000|2021-08-23 00:59:10|9117.9|9107.9|9116.5|9106.5|9117.9|9107.9|9116.5|9106.5|8
1629680360000|2021-08-23 00:59:20|9116.3|9106.3|9117.3|9107.3|9117.3|9107.3|9116.3|9106.3|4
1629680370000|2021-08-23 00:59:30|9117|9107|9116.5|9106.5|9117|9107|9116.5|9106.5|2
1629680380000|2021-08-23 00:59:40|9116.4|9106.4|9116.4|9106.4|9116.4|9106.4|9116.4|9106.4|1
1629680400000|2021-08-23 01:00:00|9115.6|9105.6|9116.1|9106.1|9116.6|9106.6|9107.4|9097.4|29
1629680410000|2021-08-23 01:00:10|9115.9|9105.9|9117.4|9107.4|9117.8|9107.8|9114.3|9104.3|25
1629680420000|2021-08-23 01:00:20|9117.8|9107.8|9121.3|9111.3|9122.4|9112.4|9117.8|9107.8|17
1629680430000|2021-08-23 01:00:30|9121.5|9111.5|9122.3|9112.3|9122.3|9112.3|9121.1|9111.1|12
1629680440000|2021-08-23 01:00:40|9121.4|9111.4|9118.6|9108.6|9123|9113|9118.6|9108.6|13
1629680450000|2021-08-23 01:00:50|9119.3|9109.3|9116.3|9106.3|9119.8|9109.8|9116.3|9106.3|16
1629680460000|2021-08-23 01:01:00|9116|9106|9117.6|9107.6|9118|9108|9114|9104|23
1629680470000|2021-08-23 01:01:10|9118.5|9108.5|9119.3|9109.3|9121.8|9111.8|9118.5|9108.5|15
1629680480000|2021-08-23 01:01:20|9118.9|9108.9|9119.9|9109.9|9119.9|9109.9|9116.4|9106.4|17
1629680490000|2021-08-23 01:01:30|9118.9|9108.9|9122.3|9112.3|9123.4|9113.4|9118.9|9108.9|18
1629680500000|2021-08-23 01:01:40|9119.8|9109.8|9122.9|9112.9|9122.9|9112.9|9119.8|9109.8|10
1629680510000|2021-08-23 01:01:50|9123.4|9113.4|9116.8|9106.8|9123.4|9113.4|9116.8|9106.8|14
1629680520000|2021-08-23 01:02:00|9116.5|9106.5|9113.6|9103.6|9116.6|9106.6|9113.6|9103.6|20
1629680530000|2021-08-23 01:02:10|9114.1|9104.1|9109.3|9099.3|9115.3|9105.3|9109.3|9099.3|19
1629680540000|2021-08-23 01:02:20|9108.8|9098.8|9109.3|9099.3|9111.5|9101.5|9107.3|9097.3|20
1629680550000|2021-08-23 01:02:30|9109|9099|9110|9100|9110.3|9100.3|9107.5|9097.5|15
1629680560000|2021-08-23 01:02:40|9109.6|9099.6|9109.6|9099.6|9110|9100|9108.5|9098.5|12
1629680570000|2021-08-23 01:02:50|9109.3|9099.3|9107.6|9097.6|9109.3|9099.3|9107.5|9097.5|7
1629680580000|2021-08-23 01:03:00|9107.4|9097.4|9101.5|9091.5|9107.4|9097.4|9101.4|9091.4|15
1629680590000|2021-08-23 01:03:10|9102|9092|9103.4|9093.4|9103.6|9093.6|9101.4|9091.4|18
1629680600000|2021-08-23 01:03:20|9103.6|9093.6|9099.8|9089.8|9104.6|9094.6|9099.8|9089.8|24
1629680610000|2021-08-23 01:03:30|9099.5|9089.5|9101.5|9091.5|9101.5|9091.5|9098.8|9088.8|14
1629680620000|2021-08-23 01:03:40|9101.9|9091.9|9102|9092|9102|9092|9099.6|9089.6|15
1629680630000|2021-08-23 01:03:50|9100.8|9090.8|9104|9094|9104|9094|9100.8|9090.8|11
1629680640000|2021-08-23 01:04:00|9103.8|9093.8|9109|9099|9109|9099|9103.8|9093.8|13
1629680650000|2021-08-23 01:04:10|9109.3|9099.3|9106.4|9096.4|9109.6|9099.6|9106.4|9096.4|6
1629680660000|2021-08-23 01:04:20|9105.8|9095.8|9107.3|9097.3|9107.5|9097.5|9105.3|9095.3|9
1629680670000|2021-08-23 01:04:30|9107.1|9097.1|9109.4|9099.4|9109.4|9099.4|9107.1|9097.1|9
1629680680000|2021-08-23 01:04:40|9109|9099|9110|9100|9110|9100|9108.1|9098.1|12
1629680690000|2021-08-23 01:04:50|9110.3|9100.3|9102.1|9092.1|9110.3|9100.3|9102.1|9092.1|22
1629680700000|2021-08-23 01:05:00|9102.4|9092.4|9106.9|9096.9|9107.8|9097.8|9102.3|9092.3|20
1629680710000|2021-08-23 01:05:10|9107.8|9097.8|9109.8|9099.8|9110.3|9100.3|9107.3|9097.3|23
1629680720000|2021-08-23 01:05:20|9110.5|9100.5|9107.9|9097.9|9110.5|9100.5|9107.8|9097.8|16
1629680730000|2021-08-23 01:05:30|9107.3|9097.3|9101.4|9091.4|9107.6|9097.6|9101.4|9091.4|19
1629680740000|2021-08-23 01:05:40|9100.9|9090.9|9101.6|9091.6|9103.8|9093.8|9099.3|9089.3|18
1629680750000|2021-08-23 01:05:50|9100.6|9090.6|9100.3|9090.3|9101|9091|9099.4|9089.4|12
1629680760000|2021-08-23 01:06:00|9100.5|9090.5|9099.4|9089.4|9101.9|9091.9|9099.4|9089.4|20
1629680770000|2021-08-23 01:06:10|9099.9|9089.9|9097.5|9087.5|9099.9|9089.9|9097.3|9087.3|21
1629680780000|2021-08-23 01:06:20|9098.9|9088.9|9099.5|9089.5|9101.9|9091.9|9097.3|9087.3|19
1629680790000|2021-08-23 01:06:30|9100.3|9090.3|9103.8|9093.8|9104|9094|9100.3|9090.3|19
1629680800000|2021-08-23 01:06:40|9104.3|9094.3|9106|9096|9107.3|9097.3|9104.3|9094.3|15
1629680810000|2021-08-23 01:06:50|9108.6|9098.6|9109.6|9099.6|9110.8|9100.8|9108.1|9098.1|20
1629680820000|2021-08-23 01:07:00|9111.5|9101.5|9116.5|9106.5|9116.5|9106.5|9110.9|9100.9|10
1629680830000|2021-08-23 01:07:10|9118.3|9108.3|9118.3|9108.3|9120|9110|9118|9108|17
1629680840000|2021-08-23 01:07:20|9118.4|9108.4|9118|9108|9118.9|9108.9|9117.3|9107.3|15
1629680850000|2021-08-23 01:07:30|9117.5|9107.5|9114.8|9104.8|9118|9108|9113.8|9103.8|11
1629680860000|2021-08-23 01:07:40|9114.6|9104.6|9117.4|9107.4|9117.8|9107.8|9113.6|9103.6|16
1629680870000|2021-08-23 01:07:50|9117.8|9107.8|9119.6|9109.6|9120.8|9110.8|9117.8|9107.8|14
1629680880000|2021-08-23 01:08:00|9119.1|9109.1|9118.5|9108.5|9120.1|9110.1|9118.1|9108.1|18
1629680890000|2021-08-23 01:08:10|9118.3|9108.3|9118.4|9108.4|9118.9|9108.9|9116.9|9106.9|11
1629680900000|2021-08-23 01:08:20|9118.3|9108.3|9118.3|9108.3|9120.3|9110.3|9116.8|9106.8|17
1629680910000|2021-08-23 01:08:30|9119|9109|9113.3|9103.3|9119.1|9109.1|9112.6|9102.6|17
1629680920000|2021-08-23 01:08:40|9113.6|9103.6|9113.1|9103.1|9114.3|9104.3|9112.9|9102.9|11
1629680930000|2021-08-23 01:08:50|9113.3|9103.3|9113.1|9103.1|9113.3|9103.3|9112.1|9102.1|8
1629680940000|2021-08-23 01:09:00|9113.5|9103.5|9113.3|9103.3|9113.9|9103.9|9110.8|9100.8|12
1629680950000|2021-08-23 01:09:10|9113.5|9103.5|9115.3|9105.3|9115.3|9105.3|9113.3|9103.3|12
1629680960000|2021-08-23 01:09:20|9115.6|9105.6|9117.3|9107.3|9117.6|9107.6|9115.4|9105.4|16
1629680970000|2021-08-23 01:09:30|9117|9107|9115.5|9105.5|9117|9107|9114.5|9104.5|15
1629680980000|2021-08-23 01:09:40|9115.3|9105.3|9115.5|9105.5|9116.3|9106.3|9114.1|9104.1|16
1629680990000|2021-08-23 01:09:50|9115.9|9105.9|9114.8|9104.8|9116.6|9106.6|9114.8|9104.8|8
1629681000000|2021-08-23 01:10:00|9114.5|9104.5|9111.8|9101.8|9114.5|9104.5|9111.8|9101.8|6
1629681010000|2021-08-23 01:10:10|9113.3|9103.3|9112|9102|9113.3|9103.3|9112|9102|9
1629681020000|2021-08-23 01:10:20|9112.4|9102.4|9112|9102|9112.4|9102.4|9112|9102|4
1629681030000|2021-08-23 01:10:30|9111.8|9101.8|9110|9100|9111.8|9101.8|9109.8|9099.8|6
1629681040000|2021-08-23 01:10:40|9109.6|9099.6|9109.1|9099.1|9109.8|9099.8|9108.6|9098.6|12
1629681050000|2021-08-23 01:10:50|9109.4|9099.4|9109.8|9099.8|9111.4|9101.4|9109.3|9099.3|11
1629681060000|2021-08-23 01:11:00|9109.5|9099.5|9109.3|9099.3|9109.5|9099.5|9109.3|9099.3|2
1629681070000|2021-08-23 01:11:10|9108.6|9098.6|9107.5|9097.5|9109.5|9099.5|9106.4|9096.4|20
1629681080000|2021-08-23 01:11:20|9106.9|9096.9|9108.5|9098.5|9108.8|9098.8|9106.9|9096.9|12
1629681090000|2021-08-23 01:11:30|9108.1|9098.1|9109.4|9099.4|9109.5|9099.5|9108.1|9098.1|5
1629681100000|2021-08-23 01:11:40|9109.5|9099.5|9108.8|9098.8|9109.5|9099.5|9108.8|9098.8|3
1629681110000|2021-08-23 01:11:50|9109|9099|9108.8|9098.8|9109.4|9099.4|9107.8|9097.8|13
1629681120000|2021-08-23 01:12:00|9109.3|9099.3|9114.9|9104.9|9114.9|9104.9|9108.3|9098.3|14
1629681140000|2021-08-23 01:12:20|9115.3|9105.3|9116.8|9106.8|9116.8|9106.8|9115.3|9105.3|11
1629681150000|2021-08-23 01:12:30|9116.5|9106.5|9117.5|9107.5|9117.5|9107.5|9116.3|9106.3|4
1629681160000|2021-08-23 01:12:40|9117.8|9107.8|9115|9105|9117.8|9107.8|9115|9105|6
1629681170000|2021-08-23 01:12:50|9115.3|9105.3|9118.1|9108.1|9118.1|9108.1|9115.3|9105.3|11
1629681180000|2021-08-23 01:13:00|9117.1|9107.1|9115.9|9105.9|9118.9|9108.9|9115.9|9105.9|21
1629681190000|2021-08-23 01:13:10|9116.3|9106.3|9115.9|9105.9|9116.3|9106.3|9115.4|9105.4|5
1629681200000|2021-08-23 01:13:20|9116|9106|9115.1|9105.1|9116|9106|9115.1|9105.1|3
1629681210000|2021-08-23 01:13:30|9115.3|9105.3|9115.6|9105.6|9116|9106|9115.3|9105.3|4
1629681220000|2021-08-23 01:13:40|9115.4|9105.4|9113.5|9103.5|9115.4|9105.4|9113.5|9103.5|4
1629681230000|2021-08-23 01:13:50|9113.3|9103.3|9113|9103|9113.3|9103.3|9112.8|9102.8|3
1629681240000|2021-08-23 01:14:00|9112.9|9102.9|9113.1|9103.1|9113.1|9103.1|9112.5|9102.5|4
1629681250000|2021-08-23 01:14:10|9113.5|9103.5|9112.1|9102.1|9113.5|9103.5|9112.1|9102.1|6
1629681260000|2021-08-23 01:14:20|9111.9|9101.9|9111.9|9101.9|9111.9|9101.9|9111.5|9101.5|3
1629681270000|2021-08-23 01:14:30|9111.5|9101.5|9111.9|9101.9|9111.9|9101.9|9111.5|9101.5|2
1629681280000|2021-08-23 01:14:40|9112.1|9102.1|9113.4|9103.4|9114|9104|9111.3|9101.3|9
1629681290000|2021-08-23 01:14:50|9113.1|9103.1|9115.4|9105.4|9115.4|9105.4|9113|9103|8
1629681300000|2021-08-23 01:15:00|9114.9|9104.9|9119.3|9109.3|9119.3|9109.3|9114.9|9104.9|14
1629681310000|2021-08-23 01:15:10|9119|9109|9117.4|9107.4|9119|9109|9117.4|9107.4|8
1629681320000|2021-08-23 01:15:20|9117.1|9107.1|9119|9109|9119|9109|9116.9|9106.9|10
1629681330000|2021-08-23 01:15:30|9118.8|9108.8|9119.5|9109.5|9119.5|9109.5|9117.8|9107.8|10
1629681340000|2021-08-23 01:15:40|9120.8|9110.8|9120.5|9110.5|9121|9111|9119.4|9109.4|15
1629681350000|2021-08-23 01:15:50|9120.1|9110.1|9120.1|9110.1|9120.5|9110.5|9119.8|9109.8|8
1629681360000|2021-08-23 01:16:00|9119.6|9109.6|9120.5|9110.5|9120.5|9110.5|9119.6|9109.6|4
1629681370000|2021-08-23 01:16:10|9120.8|9110.8|9118.8|9108.8|9120.8|9110.8|9118.5|9108.5|6
1629681380000|2021-08-23 01:16:20|9118.5|9108.5|9118.8|9108.8|9118.8|9108.8|9118.5|9108.5|4
1629681390000|2021-08-23 01:16:30|9119|9109|9119|9109|9119|9109|9119|9109|1
1629681400000|2021-08-23 01:16:40|9118.8|9108.8|9116.6|9106.6|9118.8|9108.8|9116.6|9106.6|18
1629681410000|2021-08-23 01:16:50|9116.8|9106.8|9117.3|9107.3|9118|9108|9116.8|9106.8|11
1629681420000|2021-08-23 01:17:00|9117.9|9107.9|9121|9111|9121.8|9111.8|9117.9|9107.9|16
1629681430000|2021-08-23 01:17:10|9121.3|9111.3|9123.6|9113.6|9123.6|9113.6|9121.3|9111.3|12
1629681440000|2021-08-23 01:17:20|9123.3|9113.3|9127.6|9117.6|9127.8|9117.8|9122.9|9112.9|19
1629681450000|2021-08-23 01:17:30|9127.3|9117.3|9126.8|9116.8|9127.9|9117.9|9125.6|9115.6|18
1629681460000|2021-08-23 01:17:40|9126.4|9116.4|9126|9116|9126.8|9116.8|9125.6|9115.6|12
1629681470000|2021-08-23 01:17:50|9126.3|9116.3|9125.4|9115.4|9126.9|9116.9|9125.1|9115.1|8
1629681480000|2021-08-23 01:18:00|9125.1|9115.1|9123|9113|9125.5|9115.5|9123|9113|9
1629681490000|2021-08-23 01:18:10|9122.9|9112.9|9122.9|9112.9|9124|9114|9122.3|9112.3|13
1629681500000|2021-08-23 01:18:20|9123.1|9113.1|9122.5|9112.5|9123.1|9113.1|9120.8|9110.8|13
1629681510000|2021-08-23 01:18:30|9122.3|9112.3|9128.1|9118.1|9128.1|9118.1|9121.9|9111.9|9
1629681520000|2021-08-23 01:18:40|9128.4|9118.4|9128.1|9118.1|9128.8|9118.8|9127.8|9117.8|8
1629681530000|2021-08-23 01:18:50|9128.5|9118.5|9128.5|9118.5|9129.3|9119.3|9128.3|9118.3|10
1629681540000|2021-08-23 01:19:00|9128.3|9118.3|9127.6|9117.6|9128.3|9118.3|9127.6|9117.6|3
1629681550000|2021-08-23 01:19:10|9127.8|9117.8|9135.3|9125.3|9135.3|9125.3|9127.8|9117.8|13
1629681560000|2021-08-23 01:19:20|9135|9125|9134.4|9124.4|9135|9125|9133.9|9123.9|7
1629681570000|2021-08-23 01:19:30|9134.8|9124.8|9134.1|9124.1|9136|9126|9134.1|9124.1|14
1629681580000|2021-08-23 01:19:40|9133.6|9123.6|9135|9125|9135.6|9125.6|9133.1|9123.1|7
1629681590000|2021-08-23 01:19:50|9134.5|9124.5|9133.9|9123.9|9134.8|9124.8|9133.6|9123.6|10
1629681600000|2021-08-23 01:20:00|9133.6|9123.6|9131.1|9121.1|9134.8|9124.8|9130.9|9120.9|11
1629681610000|2021-08-23 01:20:10|9131.4|9121.4|9131.6|9121.6|9133.1|9123.1|9131.4|9121.4|6
1629681620000|2021-08-23 01:20:20|9133|9123|9132.8|9122.8|9133.9|9123.9|9132.8|9122.8|4
1629681630000|2021-08-23 01:20:30|9132.5|9122.5|9131.9|9121.9|9132.5|9122.5|9131.6|9121.6|3
1629681640000|2021-08-23 01:20:40|9131.6|9121.6|9131.4|9121.4|9131.6|9121.6|9131.4|9121.4|2
1629681650000|2021-08-23 01:20:50|9131.5|9121.5|9131.8|9121.8|9131.8|9121.8|9131.5|9121.5|4
1629681660000|2021-08-23 01:21:00|9132.5|9122.5|9134.3|9124.3|9134.3|9124.3|9132.5|9122.5|10
1629681670000|2021-08-23 01:21:10|9134.4|9124.4|9133|9123|9135.3|9125.3|9133|9123|10
1629681680000|2021-08-23 01:21:20|9133.3|9123.3|9131|9121|9134|9124|9131|9121|9
1629681690000|2021-08-23 01:21:30|9131.5|9121.5|9131|9121|9131.6|9121.6|9131|9121|4
1629681700000|2021-08-23 01:21:40|9131.8|9121.8|9134|9124|9134|9124|9131.8|9121.8|5
1629681710000|2021-08-23 01:21:50|9133.5|9123.5|9131.5|9121.5|9134|9124|9131.5|9121.5|14
1629681720000|2021-08-23 01:22:00|9131.6|9121.6|9135|9125|9135|9125|9131.6|9121.6|6
1629681730000|2021-08-23 01:22:10|9135.4|9125.4|9134.8|9124.8|9135.8|9125.8|9133.9|9123.9|8
1629681740000|2021-08-23 01:22:20|9134.9|9124.9|9136|9126|9136.3|9126.3|9134.9|9124.9|9
1629681750000|2021-08-23 01:22:30|9135.5|9125.5|9134.5|9124.5|9135.5|9125.5|9134|9124|8
1629681760000|2021-08-23 01:22:40|9134.1|9124.1|9134.3|9124.3|9134.3|9124.3|9133.8|9123.8|3
1629681770000|2021-08-23 01:22:50|9134.8|9124.8|9132|9122|9135.5|9125.5|9130.6|9120.6|10
1629681780000|2021-08-23 01:23:00|9132.6|9122.6|9129.9|9119.9|9132.8|9122.8|9129.9|9119.9|6
1629681790000|2021-08-23 01:23:10|9131.1|9121.1|9130.9|9120.9|9132.6|9122.6|9130.9|9120.9|11
1629681800000|2021-08-23 01:23:20|9131.3|9121.3|9132.5|9122.5|9132.5|9122.5|9131.1|9121.1|7
1629681810000|2021-08-23 01:23:30|9132.8|9122.8|9135.8|9125.8|9136.3|9126.3|9132.8|9122.8|9
1629681820000|2021-08-23 01:23:40|9136|9126|9136.6|9126.6|9136.8|9126.8|9135.1|9125.1|9
1629681830000|2021-08-23 01:23:50|9136.9|9126.9|9136.9|9126.9|9137.3|9127.3|9136.8|9126.8|6
1629681840000|2021-08-23 01:24:00|9137.4|9127.4|9136.8|9126.8|9137.4|9127.4|9134.6|9124.6|15
1629681850000|2021-08-23 01:24:10|9136.5|9126.5|9136.8|9126.8|9137.4|9127.4|9136.1|9126.1|7
1629681860000|2021-08-23 01:24:20|9137.4|9127.4|9138.1|9128.1|9138.6|9128.6|9136.5|9126.5|15
1629681870000|2021-08-23 01:24:30|9138|9128|9140.8|9130.8|9140.8|9130.8|9138|9128|9
1629681880000|2021-08-23 01:24:40|9141.1|9131.1|9139.3|9129.3|9142.8|9132.8|9139.3|9129.3|14
1629681890000|2021-08-23 01:24:50|9139.5|9129.5|9140.4|9130.4|9140.4|9130.4|9139.4|9129.4|10
1629681900000|2021-08-23 01:25:00|9139.9|9129.9|9139.5|9129.5|9140|9130|9139.1|9129.1|12
1629681910000|2021-08-23 01:25:10|9139.9|9129.9|9140|9130|9140|9130|9138|9128|7
1629681920000|2021-08-23 01:25:20|9140.5|9130.5|9140.9|9130.9|9140.9|9130.9|9140.5|9130.5|2
1629681930000|2021-08-23 01:25:30|9141.3|9131.3|9142.4|9132.4|9142.4|9132.4|9141.3|9131.3|5
1629681940000|2021-08-23 01:25:40|9142.6|9132.6|9143.6|9133.6|9143.6|9133.6|9141|9131|15
1629681950000|2021-08-23 01:25:50|9143.8|9133.8|9144.9|9134.9|9145.1|9135.1|9143.8|9133.8|16
1629681960000|2021-08-23 01:26:00|9145.1|9135.1|9143.3|9133.3|9145.1|9135.1|9142.9|9132.9|13
1629681970000|2021-08-23 01:26:10|9142|9132|9141.5|9131.5|9142|9132|9139.8|9129.8|17
1629681980000|2021-08-23 01:26:20|9141.8|9131.8|9142.1|9132.1|9143.5|9133.5|9141.8|9131.8|11
1629681990000|2021-08-23 01:26:30|9141.9|9131.9|9139.5|9129.5|9141.9|9131.9|9139.3|9129.3|15
1629682000000|2021-08-23 01:26:40|9140|9130|9142.8|9132.8|9143.6|9133.6|9138.1|9128.1|19
1629682010000|2021-08-23 01:26:50|9143.6|9133.6|9142.9|9132.9|9144.3|9134.3|9142.3|9132.3|14
1629682020000|2021-08-23 01:27:00|9142.6|9132.6|9140.8|9130.8|9143.3|9133.3|9139.5|9129.5|20
1629682030000|2021-08-23 01:27:10|9140.5|9130.5|9145.3|9135.3|9145.3|9135.3|9140.5|9130.5|7
1629682040000|2021-08-23 01:27:20|9145.6|9135.6|9145.1|9135.1|9146.5|9136.5|9145.1|9135.1|14
1629682050000|2021-08-23 01:27:30|9144.8|9134.8|9144.9|9134.9|9145.1|9135.1|9143|9133|11
1629682060000|2021-08-23 01:27:40|9144.6|9134.6|9141.8|9131.8|9144.6|9134.6|9141.8|9131.8|9
1629682070000|2021-08-23 01:27:50|9142.1|9132.1|9141.9|9131.9|9142.1|9132.1|9141.9|9131.9|4
1629682080000|2021-08-23 01:28:00|9142.1|9132.1|9142.3|9132.3|9143|9133|9142.1|9132.1|6
1629682090000|2021-08-23 01:28:10|9142.5|9132.5|9141.4|9131.4|9143|9133|9141.1|9131.1|14
1629682100000|2021-08-23 01:28:20|9141|9131|9142.3|9132.3|9142.3|9132.3|9141|9131|7
1629682110000|2021-08-23 01:28:30|9142.5|9132.5|9142.1|9132.1|9142.8|9132.8|9142.1|9132.1|3
1629682120000|2021-08-23 01:28:40|9141.9|9131.9|9140.5|9130.5|9142.1|9132.1|9140.5|9130.5|7
1629682130000|2021-08-23 01:28:50|9140.8|9130.8|9140.8|9130.8|9141|9131|9140.8|9130.8|3
1629682140000|2021-08-23 01:29:00|9141|9131|9142|9132|9142|9132|9140.8|9130.8|7
1629682150000|2021-08-23 01:29:10|9141.5|9131.5|9141.8|9131.8|9141.8|9131.8|9139.5|9129.5|10
1629682160000|2021-08-23 01:29:20|9141.5|9131.5|9140.8|9130.8|9141.5|9131.5|9139.8|9129.8|16
1629682170000|2021-08-23 01:29:30|9141.3|9131.3|9142.1|9132.1|9142.1|9132.1|9141.3|9131.3|5
1629682180000|2021-08-23 01:29:40|9142.6|9132.6|9142.6|9132.6|9143|9133|9142.3|9132.3|7
1629682190000|2021-08-23 01:29:50|9143|9133|9143|9133|9143|9133|9143|9133|1
1629682200000|2021-08-23 01:30:00|9142.6|9132.6|9143.3|9133.3|9143.6|9133.6|9141.5|9131.5|7
1629682210000|2021-08-23 01:30:10|9143.5|9133.5|9140.6|9130.6|9143.5|9133.5|9140.6|9130.6|12
1629682220000|2021-08-23 01:30:20|9140.1|9130.1|9140.8|9130.8|9140.8|9130.8|9140.1|9130.1|2
1629682230000|2021-08-23 01:30:30|9140.4|9130.4|9140.8|9130.8|9140.8|9130.8|9139.9|9129.9|5
1629682240000|2021-08-23 01:30:40|9140.5|9130.5|9138.9|9128.9|9140.5|9130.5|9138.9|9128.9|5
1629682250000|2021-08-23 01:30:50|9139|9129|9138.9|9128.9|9140.4|9130.4|9138.6|9128.6|8
1629682260000|2021-08-23 01:31:00|9138.5|9128.5|9137.9|9127.9|9138.5|9128.5|9137.8|9127.8|11
1629682270000|2021-08-23 01:31:10|9137.4|9127.4|9137.9|9127.9|9137.9|9127.9|9137.4|9127.4|4
1629682280000|2021-08-23 01:31:20|9137.6|9127.6|9137.9|9127.9|9137.9|9127.9|9137.6|9127.6|2
1629682290000|2021-08-23 01:31:30|9137.5|9127.5|9137|9127|9137.5|9127.5|9137|9127|3
1629682300000|2021-08-23 01:31:40|9136.5|9126.5|9136.3|9126.3|9137.1|9127.1|9135|9125|14
1629682310000|2021-08-23 01:31:50|9135.6|9125.6|9132.8|9122.8|9135.6|9125.6|9132.8|9122.8|10
1629682320000|2021-08-23 01:32:00|9133|9123|9132.3|9122.3|9133|9123|9132|9122|10
1629682330000|2021-08-23 01:32:10|9132|9122|9132|9122|9132.8|9122.8|9130.4|9120.4|15
1629682340000|2021-08-23 01:32:20|9132.3|9122.3|9133|9123|9133|9123|9132.3|9122.3|7
1629682350000|2021-08-23 01:32:30|9133.5|9123.5|9134.8|9124.8|9135.3|9125.3|9133.5|9123.5|7
1629682360000|2021-08-23 01:32:40|9135.3|9125.3|9134.9|9124.9|9135.3|9125.3|9134.8|9124.8|10
1629682370000|2021-08-23 01:32:50|9134.6|9124.6|9134.6|9124.6|9135.3|9125.3|9134.6|9124.6|5
1629682380000|2021-08-23 01:33:00|9134.3|9124.3|9133.5|9123.5|9134.3|9124.3|9133.5|9123.5|2
1629682390000|2021-08-23 01:33:10|9133|9123|9133.8|9123.8|9133.8|9123.8|9132.4|9122.4|6
1629682400000|2021-08-23 01:33:20|9133.5|9123.5|9132.4|9122.4|9133.5|9123.5|9132.4|9122.4|2
1629682410000|2021-08-23 01:33:30|9131.8|9121.8|9130.1|9120.1|9131.8|9121.8|9129.8|9119.8|7
1629682420000|2021-08-23 01:33:40|9129.9|9119.9|9129.8|9119.8|9130|9120|9129.8|9119.8|3
1629682430000|2021-08-23 01:33:50|9129.5|9119.5|9130.1|9120.1|9130.1|9120.1|9129|9119|7
1629682440000|2021-08-23 01:34:00|9129.9|9119.9|9130.1|9120.1|9131.4|9121.4|9129.4|9119.4|10
1629682450000|2021-08-23 01:34:10|9129.8|9119.8|9129.3|9119.3|9130.1|9120.1|9128.4|9118.4|9
1629682460000|2021-08-23 01:34:20|9129.6|9119.6|9129.5|9119.5|9130.1|9120.1|9129.1|9119.1|10
1629682470000|2021-08-23 01:34:30|9129.8|9119.8|9131|9121|9131.1|9121.1|9129.8|9119.8|9
1629682480000|2021-08-23 01:34:40|9130.4|9120.4|9129.5|9119.5|9131|9121|9129.5|9119.5|18
1629682490000|2021-08-23 01:34:50|9130.4|9120.4|9131.1|9121.1|9131.1|9121.1|9128.8|9118.8|19
1629682500000|2021-08-23 01:35:00|9131.5|9121.5|9131.6|9121.6|9131.8|9121.8|9130.5|9120.5|8
1629682510000|2021-08-23 01:35:10|9131.9|9121.9|9130.9|9120.9|9131.9|9121.9|9130.9|9120.9|4
1629682520000|2021-08-23 01:35:20|9131|9121|9131|9121|9131.6|9121.6|9130.5|9120.5|10
1629682530000|2021-08-23 01:35:30|9131.3|9121.3|9132.6|9122.6|9132.8|9122.8|9131.3|9121.3|15
1629682540000|2021-08-23 01:35:40|9132.9|9122.9|9133|9123|9133.5|9123.5|9132.9|9122.9|5
1629682550000|2021-08-23 01:35:50|9133.4|9123.4|9133.8|9123.8|9134.3|9124.3|9133.4|9123.4|5
1629682560000|2021-08-23 01:36:00|9133.6|9123.6|9136.3|9126.3|9136.6|9126.6|9133.6|9123.6|9
1629682570000|2021-08-23 01:36:10|9135.6|9125.6|9135.1|9125.1|9136|9126|9135|9125|6
1629682580000|2021-08-23 01:36:20|9135|9125|9131.3|9121.3|9135|9125|9131.3|9121.3|7
1629682590000|2021-08-23 01:36:30|9131|9121|9130.1|9120.1|9131.5|9121.5|9130.1|9120.1|7
1629682600000|2021-08-23 01:36:40|9129.5|9119.5|9128.9|9118.9|9129.5|9119.5|9128.9|9118.9|3
1629682610000|2021-08-23 01:36:50|9129.1|9119.1|9128.8|9118.8|9129.5|9119.5|9128.8|9118.8|4
1629682620000|2021-08-23 01:37:00|9128.6|9118.6|9126|9116|9128.6|9118.6|9126|9116|7
1629682630000|2021-08-23 01:37:10|9125.6|9115.6|9127.4|9117.4|9127.5|9117.5|9125.6|9115.6|9
1629682640000|2021-08-23 01:37:20|9126.8|9116.8|9127.1|9117.1|9127.3|9117.3|9126.4|9116.4|7
1629682650000|2021-08-23 01:37:30|9127|9117|9125|9115|9127|9117|9124.6|9114.6|5
1629682660000|2021-08-23 01:37:40|9125.4|9115.4|9125|9115|9125.4|9115.4|9125|9115|3
1629682670000|2021-08-23 01:37:50|9125.5|9115.5|9125.9|9115.9|9126|9116|9125.5|9115.5|3
1629682680000|2021-08-23 01:38:00|9125.6|9115.6|9125.5|9115.5|9125.6|9115.6|9125.5|9115.5|2
1629682690000|2021-08-23 01:38:10|9125.6|9115.6|9125.6|9115.6|9125.6|9115.6|9125.4|9115.4|7
1629682700000|2021-08-23 01:38:20|9125.8|9115.8|9126.6|9116.6|9126.6|9116.6|9124.8|9114.8|9
1629682710000|2021-08-23 01:38:30|9126.8|9116.8|9128.3|9118.3|9128.8|9118.8|9126.8|9116.8|7
1629682720000|2021-08-23 01:38:40|9128.8|9118.8|9129|9119|9129.4|9119.4|9128.8|9118.8|8
1629682730000|2021-08-23 01:38:50|9128.8|9118.8|9127.4|9117.4|9128.8|9118.8|9127.4|9117.4|6
1629682740000|2021-08-23 01:39:00|9127|9117|9128.1|9118.1|9128.5|9118.5|9127|9117|9
1629682750000|2021-08-23 01:39:10|9127.9|9117.9|9127.9|9117.9|9127.9|9117.9|9127.9|9117.9|1
1629682760000|2021-08-23 01:39:20|9127.4|9117.4|9123.8|9113.8|9127.4|9117.4|9123.3|9113.3|9
1629682770000|2021-08-23 01:39:30|9124.1|9114.1|9123.5|9113.5|9124.1|9114.1|9123.1|9113.1|13
1629682780000|2021-08-23 01:39:40|9123.1|9113.1|9119.4|9109.4|9123.1|9113.1|9118.9|9108.9|12
1629682790000|2021-08-23 01:39:50|9119.5|9109.5|9119.6|9109.6|9120.3|9110.3|9119.5|9109.5|14
1629682800000|2021-08-23 01:40:00|9118.8|9108.8|9119.4|9109.4|9119.5|9109.5|9118.8|9108.8|6
1629682810000|2021-08-23 01:40:10|9119|9109|9119.6|9109.6|9120|9110|9119|9109|5
1629682820000|2021-08-23 01:40:20|9120|9110|9120.1|9110.1|9121.3|9111.3|9120|9110|6
1629682830000|2021-08-23 01:40:30|9120.3|9110.3|9120.8|9110.8|9120.8|9110.8|9119.6|9109.6|10
1629682840000|2021-08-23 01:40:40|9120.5|9110.5|9121|9111|9121.6|9111.6|9120.5|9110.5|8
1629682850000|2021-08-23 01:40:50|9120.8|9110.8|9121|9111|9121|9111|9120.5|9110.5|4
1629682860000|2021-08-23 01:41:00|9121.3|9111.3|9121|9111|9121.3|9111.3|9120.3|9110.3|6
1629682870000|2021-08-23 01:41:10|9121.1|9111.1|9121|9111|9121.6|9111.6|9120.9|9110.9|9
1629682880000|2021-08-23 01:41:20|9121.6|9111.6|9123.6|9113.6|9123.6|9113.6|9121.3|9111.3|13
1629682890000|2021-08-23 01:41:30|9124.1|9114.1|9123.9|9113.9|9124.1|9114.1|9123.9|9113.9|4
1629682900000|2021-08-23 01:41:40|9123.8|9113.8|9123|9113|9124.1|9114.1|9123|9113|7
1629682910000|2021-08-23 01:41:50|9123.4|9113.4|9124.1|9114.1|9124.3|9114.3|9123|9113|9
1629682920000|2021-08-23 01:42:00|9124.4|9114.4|9125.9|9115.9|9125.9|9115.9|9124.4|9114.4|6
1629682930000|2021-08-23 01:42:10|9126.9|9116.9|9128.8|9118.8|9128.8|9118.8|9125.8|9115.8|9
1629682940000|2021-08-23 01:42:20|9129|9119|9129.6|9119.6|9130.3|9120.3|9129|9119|6
1629682950000|2021-08-23 01:42:30|9129.4|9119.4|9127.9|9117.9|9129.4|9119.4|9127.5|9117.5|11
1629682960000|2021-08-23 01:42:40|9126.6|9116.6|9127.4|9117.4|9127.5|9117.5|9125.6|9115.6|7
1629682970000|2021-08-23 01:42:50|9127.3|9117.3|9130.3|9120.3|9130.3|9120.3|9126.5|9116.5|13
1629682980000|2021-08-23 01:43:00|9130.9|9120.9|9131.3|9121.3|9131.3|9121.3|9130.6|9120.6|9
1629682990000|2021-08-23 01:43:10|9131.8|9121.8|9133.9|9123.9|9133.9|9123.9|9131.4|9121.4|11
1629683000000|2021-08-23 01:43:20|9134.5|9124.5|9138.6|9128.6|9138.6|9128.6|9134.5|9124.5|16
1629683010000|2021-08-23 01:43:30|9138.1|9128.1|9134.6|9124.6|9138.1|9128.1|9134.6|9124.6|7
1629683020000|2021-08-23 01:43:40|9134.5|9124.5|9133|9123|9134.5|9124.5|9133|9123|5
1629683030000|2021-08-23 01:43:50|9133.5|9123.5|9132.8|9122.8|9133.8|9123.8|9132.3|9122.3|12
1629683040000|2021-08-23 01:44:00|9132.6|9122.6|9131|9121|9133.5|9123.5|9130.5|9120.5|10
1629683050000|2021-08-23 01:44:10|9133.1|9123.1|9132|9122|9133.4|9123.4|9132|9122|6
1629683060000|2021-08-23 01:44:20|9132.4|9122.4|9133|9123|9133.8|9123.8|9132.1|9122.1|9
1629683070000|2021-08-23 01:44:30|9133.4|9123.4|9134.5|9124.5|9134.5|9124.5|9133|9123|7
1629683080000|2021-08-23 01:44:40|9134|9124|9133.8|9123.8|9134|9124|9133.5|9123.5|4
1629683090000|2021-08-23 01:44:50|9134.3|9124.3|9133.5|9123.5|9134.9|9124.9|9133.3|9123.3|11
1629683100000|2021-08-23 01:45:00|9133.3|9123.3|9136.8|9126.8|9137|9127|9132|9122|15
1629683110000|2021-08-23 01:45:10|9137|9127|9142.3|9132.3|9142.3|9132.3|9136.6|9126.6|14
1629683120000|2021-08-23 01:45:20|9140.8|9130.8|9141.3|9131.3|9142.1|9132.1|9140.6|9130.6|11
1629683130000|2021-08-23 01:45:30|9141.8|9131.8|9144.1|9134.1|9144.3|9134.3|9141.8|9131.8|7
1629683140000|2021-08-23 01:45:40|9143|9133|9143.3|9133.3|9143.6|9133.6|9142.8|9132.8|6
1629683150000|2021-08-23 01:45:50|9143.8|9133.8|9143.4|9133.4|9143.8|9133.8|9141.8|9131.8|12
1629683160000|2021-08-23 01:46:00|9144|9134|9143.3|9133.3|9144|9134|9142.5|9132.5|7
1629683170000|2021-08-23 01:46:10|9143.5|9133.5|9144.3|9134.3|9146|9136|9143.5|9133.5|17
1629683180000|2021-08-23 01:46:20|9144.5|9134.5|9144.8|9134.8|9145.4|9135.4|9143.4|9133.4|14
1629683190000|2021-08-23 01:46:30|9144.1|9134.1|9141.8|9131.8|9144.6|9134.6|9141.4|9131.4|11
1629683200000|2021-08-23 01:46:40|9141.5|9131.5|9141|9131|9141.8|9131.8|9141|9131|7
1629683210000|2021-08-23 01:46:50|9141.3|9131.3|9141.3|9131.3|9141.5|9131.5|9141.3|9131.3|3
1629683220000|2021-08-23 01:47:00|9141.5|9131.5|9140.1|9130.1|9141.5|9131.5|9140.1|9130.1|7
1629683230000|2021-08-23 01:47:10|9140.4|9130.4|9140.6|9130.6|9141.1|9131.1|9139.8|9129.8|7
1629683240000|2021-08-23 01:47:20|9141|9131|9138.5|9128.5|9141.3|9131.3|9138.5|9128.5|6
1629683250000|2021-08-23 01:47:30|9138.3|9128.3|9139.9|9129.9|9140.5|9130.5|9138.3|9128.3|9
1629683260000|2021-08-23 01:47:40|9139.5|9129.5|9138.5|9128.5|9139.9|9129.9|9138.4|9128.4|4
1629683270000|2021-08-23 01:47:50|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|1
1629683280000|2021-08-23 01:48:00|9138.4|9128.4|9138.8|9128.8|9138.8|9128.8|9138.4|9128.4|2
1629683290000|2021-08-23 01:48:10|9139.1|9129.1|9143.1|9133.1|9143.4|9133.4|9139.1|9129.1|8
1629683300000|2021-08-23 01:48:20|9143.4|9133.4|9143.8|9133.8|9143.8|9133.8|9143.4|9133.4|3
1629683310000|2021-08-23 01:48:30|9144|9134|9144.5|9134.5|9145|9135|9142.6|9132.6|13
1629683320000|2021-08-23 01:48:40|9143.5|9133.5|9143|9133|9143.5|9133.5|9142.4|9132.4|7
1629683330000|2021-08-23 01:48:50|9142.8|9132.8|9142.5|9132.5|9143|9133|9142.3|9132.3|9
1629683340000|2021-08-23 01:49:00|9142.8|9132.8|9143.1|9133.1|9143.5|9133.5|9142.8|9132.8|4
1629683350000|2021-08-23 01:49:10|9143.3|9133.3|9143.9|9133.9|9143.9|9133.9|9142.6|9132.6|16
1629683360000|2021-08-23 01:49:20|9144.3|9134.3|9142.8|9132.8|9144.3|9134.3|9142.3|9132.3|9
1629683370000|2021-08-23 01:49:30|9142.9|9132.9|9143.6|9133.6|9143.8|9133.8|9142.8|9132.8|13
1629683380000|2021-08-23 01:49:40|9143.3|9133.3|9143.3|9133.3|9143.6|9133.6|9142.8|9132.8|10
1629683390000|2021-08-23 01:49:50|9143.5|9133.5|9144.3|9134.3|9144.6|9134.6|9143.5|9133.5|9
1629683400000|2021-08-23 01:50:00|9144.8|9134.8|9144.9|9134.9|9145|9135|9144.4|9134.4|9
1629683410000|2021-08-23 01:50:10|9144.6|9134.6|9145.4|9135.4|9145.4|9135.4|9144.3|9134.3|8
1629683420000|2021-08-23 01:50:20|9145.5|9135.5|9143.8|9133.8|9146|9136|9143.8|9133.8|13
1629683430000|2021-08-23 01:50:30|9144.8|9134.8|9145|9135|9145.1|9135.1|9144|9134|8
1629683440000|2021-08-23 01:50:40|9144.6|9134.6|9143.6|9133.6|9144.6|9134.6|9142.5|9132.5|6
1629683450000|2021-08-23 01:50:50|9143.3|9133.3|9143.4|9133.4|9144.9|9134.9|9143.3|9133.3|10
1629683460000|2021-08-23 01:51:00|9143.5|9133.5|9140.1|9130.1|9143.8|9133.8|9140.1|9130.1|7
1629683470000|2021-08-23 01:51:10|9140.6|9130.6|9139.4|9129.4|9142.5|9132.5|9139.1|9129.1|13
1629683480000|2021-08-23 01:51:20|9139|9129|9139|9129|9139|9129|9139|9129|1
1629683490000|2021-08-23 01:51:30|9138.3|9128.3|9137.4|9127.4|9138.3|9128.3|9137.4|9127.4|7
1629683500000|2021-08-23 01:51:40|9137.6|9127.6|9138.3|9128.3|9138.3|9128.3|9136.6|9126.6|7
1629683510000|2021-08-23 01:51:50|9137.9|9127.9|9137.5|9127.5|9138|9128|9137.1|9127.1|7
1629683520000|2021-08-23 01:52:00|9136.4|9126.4|9137.4|9127.4|9137.4|9127.4|9135.6|9125.6|8
1629683530000|2021-08-23 01:52:10|9136.9|9126.9|9134.9|9124.9|9136.9|9126.9|9134.8|9124.8|6
1629683540000|2021-08-23 01:52:20|9135|9125|9133.8|9123.8|9135|9125|9133.3|9123.3|7
1629683550000|2021-08-23 01:52:30|9133.3|9123.3|9135.1|9125.1|9135.1|9125.1|9133.3|9123.3|7
1629683560000|2021-08-23 01:52:40|9134.8|9124.8|9135.4|9125.4|9136.3|9126.3|9134.8|9124.8|14
1629683570000|2021-08-23 01:52:50|9134.4|9124.4|9132.4|9122.4|9134.4|9124.4|9132.4|9122.4|12
1629683580000|2021-08-23 01:53:00|9131.9|9121.9|9133.4|9123.4|9133.4|9123.4|9131.9|9121.9|10
1629683590000|2021-08-23 01:53:10|9132.6|9122.6|9134.6|9124.6|9134.6|9124.6|9132.6|9122.6|5
1629683600000|2021-08-23 01:53:20|9135.4|9125.4|9135.1|9125.1|9136.6|9126.6|9134.6|9124.6|9
1629683610000|2021-08-23 01:53:30|9135.5|9125.5|9135.8|9125.8|9136.4|9126.4|9134.8|9124.8|9
1629683620000|2021-08-23 01:53:40|9136|9126|9136.5|9126.5|9137|9127|9135.4|9125.4|9
1629683630000|2021-08-23 01:53:50|9136.1|9126.1|9137|9127|9137|9127|9136.1|9126.1|4
1629683640000|2021-08-23 01:54:00|9137.5|9127.5|9134.8|9124.8|9137.5|9127.5|9134.8|9124.8|10
1629683650000|2021-08-23 01:54:10|9135.6|9125.6|9132.9|9122.9|9135.6|9125.6|9130.4|9120.4|19
1629683660000|2021-08-23 01:54:20|9133|9123|9132.3|9122.3|9134|9124|9132.3|9122.3|9
1629683670000|2021-08-23 01:54:30|9132|9122|9132.3|9122.3|9133|9123|9132|9122|9
1629683680000|2021-08-23 01:54:40|9132|9122|9132.8|9122.8|9133.5|9123.5|9132|9122|14
1629683690000|2021-08-23 01:54:50|9133|9123|9132.8|9122.8|9133.4|9123.4|9132.8|9122.8|9
1629683700000|2021-08-23 01:55:00|9133|9123|9133.5|9123.5|9134.8|9124.8|9132.8|9122.8|9
1629683710000|2021-08-23 01:55:10|9133.9|9123.9|9134.6|9124.6|9134.9|9124.9|9133.5|9123.5|8
1629683720000|2021-08-23 01:55:20|9134.1|9124.1|9133.3|9123.3|9134.4|9124.4|9132.8|9122.8|9
1629683730000|2021-08-23 01:55:30|9133|9123|9131.4|9121.4|9133|9123|9131.4|9121.4|9
1629683740000|2021-08-23 01:55:40|9131.1|9121.1|9128.3|9118.3|9131.1|9121.1|9127.8|9117.8|7
1629683750000|2021-08-23 01:55:50|9128.6|9118.6|9130.1|9120.1|9130.1|9120.1|9128.3|9118.3|5
1629683760000|2021-08-23 01:56:00|9130.4|9120.4|9131.3|9121.3|9131.5|9121.5|9130.4|9120.4|12
1629683770000|2021-08-23 01:56:10|9130.8|9120.8|9132.5|9122.5|9133|9123|9130.5|9120.5|16
1629683780000|2021-08-23 01:56:20|9132.9|9122.9|9132.9|9122.9|9132.9|9122.9|9132.5|9122.5|4
1629683790000|2021-08-23 01:56:30|9132.6|9122.6|9132.8|9122.8|9132.9|9122.9|9132.6|9122.6|4
1629683800000|2021-08-23 01:56:40|9131.6|9121.6|9129.9|9119.9|9131.6|9121.6|9128.4|9118.4|13
1629683810000|2021-08-23 01:56:50|9130.3|9120.3|9129.9|9119.9|9130.5|9120.5|9129.9|9119.9|8
1629683820000|2021-08-23 01:57:00|9130.3|9120.3|9130|9120|9130.3|9120.3|9129|9119|7
1629683830000|2021-08-23 01:57:10|9130.3|9120.3|9127.8|9117.8|9130.3|9120.3|9127.5|9117.5|8
1629683840000|2021-08-23 01:57:20|9127.9|9117.9|9128.8|9118.8|9128.8|9118.8|9127.1|9117.1|5
1629683850000|2021-08-23 01:57:30|9129|9119|9129.9|9119.9|9130|9120|9129|9119|6
1629683860000|2021-08-23 01:57:40|9130|9120|9129.1|9119.1|9130.5|9120.5|9129.1|9119.1|9
1629683870000|2021-08-23 01:57:50|9129|9119|9129|9119|9129|9119|9129|9119|1
1629683880000|2021-08-23 01:58:00|9129.5|9119.5|9131|9121|9131.3|9121.3|9129.3|9119.3|6
1629683890000|2021-08-23 01:58:10|9131.4|9121.4|9133|9123|9133.1|9123.1|9131.4|9121.4|4
1629683900000|2021-08-23 01:58:20|9132.5|9122.5|9131.3|9121.3|9132.5|9122.5|9131.3|9121.3|4
1629683910000|2021-08-23 01:58:30|9131.5|9121.5|9129.8|9119.8|9131.5|9121.5|9129.8|9119.8|5
1629683920000|2021-08-23 01:58:40|9129.5|9119.5|9128.8|9118.8|9129.8|9119.8|9128.8|9118.8|5
1629683930000|2021-08-23 01:58:50|9129|9119|9129.3|9119.3|9129.3|9119.3|9129|9119|2
1629683940000|2021-08-23 01:59:00|9129.8|9119.8|9128.8|9118.8|9129.8|9119.8|9128.8|9118.8|5
1629683950000|2021-08-23 01:59:10|9129.1|9119.1|9129.3|9119.3|9129.8|9119.8|9129|9119|4
1629683960000|2021-08-23 01:59:20|9130.3|9120.3|9129.9|9119.9|9130.3|9120.3|9129.9|9119.9|2
1629683970000|2021-08-23 01:59:30|9130.3|9120.3|9129.4|9119.4|9131|9121|9129.4|9119.4|6
1629683980000|2021-08-23 01:59:40|9128.8|9118.8|9126.6|9116.6|9128.8|9118.8|9126.6|9116.6|2
1629683990000|2021-08-23 01:59:50|9126.4|9116.4|9125.8|9115.8|9126.4|9116.4|9125.4|9115.4|8
1629684000000|2021-08-23 02:00:00|9126|9116|9129.6|9119.6|9129.6|9119.6|9126|9116|16
1629684010000|2021-08-23 02:00:10|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|9129.4|9119.4|1
1629684020000|2021-08-23 02:00:20|9128.9|9118.9|9126.1|9116.1|9128.9|9118.9|9126.1|9116.1|9
1629684030000|2021-08-23 02:00:30|9125.3|9115.3|9126.4|9116.4|9126.4|9116.4|9125|9115|10
1629684050000|2021-08-23 02:00:50|9125.9|9115.9|9124.5|9114.5|9126|9116|9123.6|9113.6|11
1629684060000|2021-08-23 02:01:00|9125.6|9115.6|9127.9|9117.9|9128.5|9118.5|9125|9115|13
1629684070000|2021-08-23 02:01:10|9128.1|9118.1|9128.5|9118.5|9128.5|9118.5|9127.9|9117.9|8
1629684080000|2021-08-23 02:01:20|9128.8|9118.8|9129|9119|9129|9119|9128.8|9118.8|4
1629684090000|2021-08-23 02:01:30|9129.3|9119.3|9128.6|9118.6|9129.5|9119.5|9128.6|9118.6|6
1629684100000|2021-08-23 02:01:40|9129|9119|9130.8|9120.8|9131|9121|9129|9119|10
1629684110000|2021-08-23 02:01:50|9130.5|9120.5|9130.3|9120.3|9130.5|9120.5|9130.3|9120.3|2
1629684120000|2021-08-23 02:02:00|9130|9120|9132.8|9122.8|9132.8|9122.8|9130|9120|5
1629684130000|2021-08-23 02:02:10|9132.9|9122.9|9135.8|9125.8|9135.8|9125.8|9132.9|9122.9|10
1629684140000|2021-08-23 02:02:20|9135.5|9125.5|9135.3|9125.3|9135.5|9125.5|9135.3|9125.3|2
1629684150000|2021-08-23 02:02:30|9134.4|9124.4|9136.6|9126.6|9136.6|9126.6|9134.4|9124.4|12
1629684160000|2021-08-23 02:02:40|9136.1|9126.1|9137|9127|9137|9127|9136.1|9126.1|4
1629684170000|2021-08-23 02:02:50|9136.8|9126.8|9137|9127|9137|9127|9136.8|9126.8|2
1629684180000|2021-08-23 02:03:00|9136.8|9126.8|9136.6|9126.6|9136.8|9126.8|9136.3|9126.3|4
1629684190000|2021-08-23 02:03:10|9136.4|9126.4|9134.4|9124.4|9136.4|9126.4|9134.4|9124.4|4
1629684200000|2021-08-23 02:03:20|9135.3|9125.3|9134.5|9124.5|9135.3|9125.3|9134.5|9124.5|3
1629684210000|2021-08-23 02:03:30|9134.6|9124.6|9136.8|9126.8|9136.8|9126.8|9134.6|9124.6|11
1629684220000|2021-08-23 02:03:40|9137.1|9127.1|9137.1|9127.1|9137.1|9127.1|9137.1|9127.1|1
1629684240000|2021-08-23 02:04:00|9137.8|9127.8|9137.8|9127.8|9137.8|9127.8|9136.6|9126.6|12
1629684250000|2021-08-23 02:04:10|9137.5|9127.5|9138|9128|9138|9128|9136.8|9126.8|14
1629684260000|2021-08-23 02:04:20|9137.5|9127.5|9138.3|9128.3|9138.5|9128.5|9137.5|9127.5|4
1629684270000|2021-08-23 02:04:30|9138|9128|9137.8|9127.8|9138|9128|9137.8|9127.8|2
1629684280000|2021-08-23 02:04:40|9138.1|9128.1|9137.9|9127.9|9138.1|9128.1|9137.9|9127.9|2
1629684290000|2021-08-23 02:04:50|9138.4|9128.4|9138.6|9128.6|9139.3|9129.3|9138.4|9128.4|7
1629684300000|2021-08-23 02:05:00|9138.1|9128.1|9139.6|9129.6|9140.1|9130.1|9138.1|9128.1|13
1629684310000|2021-08-23 02:05:10|9139.9|9129.9|9139.3|9129.3|9141.1|9131.1|9139.3|9129.3|11
1629684320000|2021-08-23 02:05:20|9139.6|9129.6|9140.3|9130.3|9141.4|9131.4|9139.6|9129.6|7
1629684330000|2021-08-23 02:05:30|9140.1|9130.1|9139.4|9129.4|9140.8|9130.8|9138.9|9128.9|12
1629684340000|2021-08-23 02:05:40|9138.8|9128.8|9138.8|9128.8|9139|9129|9138.8|9128.8|3
1629684350000|2021-08-23 02:05:50|9139|9129|9138.1|9128.1|9139.4|9129.4|9138.1|9128.1|8
1629684360000|2021-08-23 02:06:00|9137.3|9127.3|9137.8|9127.8|9138.9|9128.9|9137.3|9127.3|7
1629684370000|2021-08-23 02:06:10|9137.4|9127.4|9136.6|9126.6|9137.4|9127.4|9136.6|9126.6|8
1629684380000|2021-08-23 02:06:20|9137|9127|9136.5|9126.5|9137|9127|9136.5|9126.5|4
1629684390000|2021-08-23 02:06:30|9136.9|9126.9|9135|9125|9136.9|9126.9|9135|9125|8
1629684400000|2021-08-23 02:06:40|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9134|9124|7
1629684410000|2021-08-23 02:06:50|9134|9124|9133|9123|9134|9124|9133|9123|4
1629684420000|2021-08-23 02:07:00|9133.3|9123.3|9133.5|9123.5|9133.5|9123.5|9133.3|9123.3|2
1629684430000|2021-08-23 02:07:10|9133.8|9123.8|9134.9|9124.9|9135.3|9125.3|9133.8|9123.8|7
1629684440000|2021-08-23 02:07:20|9135.3|9125.3|9136.6|9126.6|9136.6|9126.6|9135.3|9125.3|5
1629684450000|2021-08-23 02:07:30|9136.4|9126.4|9133.6|9123.6|9136.4|9126.4|9133.6|9123.6|12
1629684460000|2021-08-23 02:07:40|9134|9124|9136|9126|9136.4|9126.4|9134|9124|9
1629684470000|2021-08-23 02:07:50|9135.5|9125.5|9136.6|9126.6|9136.6|9126.6|9134.4|9124.4|6
1629684480000|2021-08-23 02:08:00|9136.9|9126.9|9137.3|9127.3|9137.6|9127.6|9136.9|9126.9|6
1629684490000|2021-08-23 02:08:10|9137.5|9127.5|9137.9|9127.9|9138.5|9128.5|9137.3|9127.3|9
1629684500000|2021-08-23 02:08:20|9137.5|9127.5|9137.9|9127.9|9138.3|9128.3|9137.4|9127.4|5
1629684510000|2021-08-23 02:08:30|9137.5|9127.5|9135.9|9125.9|9137.5|9127.5|9135.9|9125.9|4
1629684520000|2021-08-23 02:08:40|9136.1|9126.1|9136.6|9126.6|9136.6|9126.6|9136.1|9126.1|2
1629684530000|2021-08-23 02:08:50|9136.5|9126.5|9136.8|9126.8|9136.8|9126.8|9136.5|9126.5|2
1629684540000|2021-08-23 02:09:00|9137.3|9127.3|9137.9|9127.9|9137.9|9127.9|9137.3|9127.3|4
1629684550000|2021-08-23 02:09:10|9137.6|9127.6|9138.3|9128.3|9138.3|9128.3|9137.6|9127.6|5
1629684560000|2021-08-23 02:09:20|9138.1|9128.1|9137.9|9127.9|9138.1|9128.1|9137.9|9127.9|2
1629684570000|2021-08-23 02:09:30|9137.3|9127.3|9137|9127|9137.3|9127.3|9137|9127|2
1629684580000|2021-08-23 02:09:40|9137.3|9127.3|9137.4|9127.4|9138|9128|9137.3|9127.3|5
1629684590000|2021-08-23 02:09:50|9137.1|9127.1|9136.3|9126.3|9137.1|9127.1|9136.3|9126.3|4
1629684600000|2021-08-23 02:10:00|9135.5|9125.5|9135.9|9125.9|9135.9|9125.9|9133.4|9123.4|9
1629684610000|2021-08-23 02:10:10|9136.1|9126.1|9136.1|9126.1|9136.1|9126.1|9136.1|9126.1|1
1629684630000|2021-08-23 02:10:30|9136.4|9126.4|9137.9|9127.9|9138.3|9128.3|9136.4|9126.4|7
1629684640000|2021-08-23 02:10:40|9138.1|9128.1|9138.1|9128.1|9138.5|9128.5|9137.9|9127.9|5
1629684650000|2021-08-23 02:10:50|9138.6|9128.6|9137.8|9127.8|9138.9|9128.9|9137.8|9127.8|4
1629684660000|2021-08-23 02:11:00|9138.1|9128.1|9137.9|9127.9|9138.1|9128.1|9137.9|9127.9|2
1629684670000|2021-08-23 02:11:10|9138.1|9128.1|9137.9|9127.9|9138.1|9128.1|9137.9|9127.9|2
1629684690000|2021-08-23 02:11:30|9138.1|9128.1|9139|9129|9139.3|9129.3|9138.1|9128.1|5
1629684700000|2021-08-23 02:11:40|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|9138.8|9128.8|1
1629684710000|2021-08-23 02:11:50|9139.3|9129.3|9141.8|9131.8|9141.8|9131.8|9139|9129|9
1629684720000|2021-08-23 02:12:00|9141.5|9131.5|9142.9|9132.9|9143.3|9133.3|9140.4|9130.4|12
1629684740000|2021-08-23 02:12:20|9143.3|9133.3|9143|9133|9144|9134|9143|9133|7
1629684750000|2021-08-23 02:12:30|9143.1|9133.1|9142.6|9132.6|9143.4|9133.4|9141.6|9131.6|8
1629684760000|2021-08-23 02:12:40|9142.4|9132.4|9143|9133|9143.4|9133.4|9141.8|9131.8|11
1629684770000|2021-08-23 02:12:50|9142.8|9132.8|9142.8|9132.8|9143|9133|9140.9|9130.9|10
1629684780000|2021-08-23 02:13:00|9143|9133|9142.6|9132.6|9143.8|9133.8|9141.5|9131.5|16
1629684790000|2021-08-23 02:13:10|9143|9133|9142.8|9132.8|9143.9|9133.9|9142|9132|8
1629684800000|2021-08-23 02:13:20|9142.4|9132.4|9140.1|9130.1|9142.6|9132.6|9140.1|9130.1|9
1629684810000|2021-08-23 02:13:30|9141.6|9131.6|9140.1|9130.1|9141.6|9131.6|9140.1|9130.1|5
1629684820000|2021-08-23 02:13:40|9139.9|9129.9|9139.8|9129.8|9139.9|9129.9|9138.1|9128.1|23
1629684830000|2021-08-23 02:13:50|9139.5|9129.5|9139|9129|9140.9|9130.9|9138.1|9128.1|16
1629684840000|2021-08-23 02:14:00|9138.8|9128.8|9137.1|9127.1|9138.8|9128.8|9137.1|9127.1|4
1629684850000|2021-08-23 02:14:10|9136.9|9126.9|9136.5|9126.5|9136.9|9126.9|9136.5|9126.5|2
1629684870000|2021-08-23 02:14:30|9136.8|9126.8|9137.1|9127.1|9137.1|9127.1|9136.6|9126.6|6
1629684880000|2021-08-23 02:14:40|9136.9|9126.9|9138.5|9128.5|9139.3|9129.3|9136.9|9126.9|7
1629684890000|2021-08-23 02:14:50|9139.3|9129.3|9140|9130|9140.4|9130.4|9138.9|9128.9|14
1629684900000|2021-08-23 02:15:00|9140.5|9130.5|9140.1|9130.1|9140.8|9130.8|9140.1|9130.1|4
1629684910000|2021-08-23 02:15:10|9139.4|9129.4|9139|9129|9139.4|9129.4|9139|9129|4
1629684920000|2021-08-23 02:15:20|9139.4|9129.4|9140.8|9130.8|9140.8|9130.8|9139.4|9129.4|3
1629684930000|2021-08-23 02:15:30|9140.5|9130.5|9140.5|9130.5|9140.5|9130.5|9140.5|9130.5|1
1629684940000|2021-08-23 02:15:40|9140.8|9130.8|9140.3|9130.3|9141.3|9131.3|9140.3|9130.3|5
1629684950000|2021-08-23 02:15:50|9140|9130|9140.1|9130.1|9140.1|9130.1|9140|9130|2
1629684960000|2021-08-23 02:16:00|9140.3|9130.3|9138.9|9128.9|9140.3|9130.3|9138.1|9128.1|4
1629684980000|2021-08-23 02:16:20|9138.4|9128.4|9138|9128|9138.4|9128.4|9138|9128|2
1629684990000|2021-08-23 02:16:30|9137.6|9127.6|9138.1|9128.1|9138.1|9128.1|9137.6|9127.6|2
1629685000000|2021-08-23 02:16:40|9137.5|9127.5|9137|9127|9137.5|9127.5|9136.6|9126.6|3
1629685030000|2021-08-23 02:17:10|9137.8|9127.8|9138.3|9128.3|9138.3|9128.3|9137.8|9127.8|2
1629685050000|2021-08-23 02:17:30|9138.8|9128.8|9139.4|9129.4|9139.4|9129.4|9138.8|9128.8|2
1629685060000|2021-08-23 02:17:40|9139|9129|9139|9129|9139|9129|9139|9129|1
1629685070000|2021-08-23 02:17:50|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|9139.4|9129.4|3
1629685080000|2021-08-23 02:18:00|9139.4|9129.4|9139.5|9129.5|9140.8|9130.8|9139.4|9129.4|6
1629685090000|2021-08-23 02:18:10|9139.8|9129.8|9140.9|9130.9|9141.3|9131.3|9139.8|9129.8|3
1629685110000|2021-08-23 02:18:30|9141.4|9131.4|9141.4|9131.4|9141.4|9131.4|9141.4|9131.4|1
1629685120000|2021-08-23 02:18:40|9141.8|9131.8|9141.5|9131.5|9141.8|9131.8|9140.9|9130.9|5
1629685130000|2021-08-23 02:18:50|9141.1|9131.1|9140.4|9130.4|9141.1|9131.1|9140.4|9130.4|3
1629685140000|2021-08-23 02:19:00|9140.1|9130.1|9139.4|9129.4|9140.5|9130.5|9139.4|9129.4|4
1629685150000|2021-08-23 02:19:10|9139.3|9129.3|9137.1|9127.1|9139.3|9129.3|9136.9|9126.9|4
1629685160000|2021-08-23 02:19:20|9137.3|9127.3|9138.3|9128.3|9138.3|9128.3|9137.3|9127.3|2
1629685180000|2021-08-23 02:19:40|9137.9|9127.9|9137.4|9127.4|9137.9|9127.9|9137.3|9127.3|4
1629685200000|2021-08-23 02:20:00|9138.4|9128.4|9138.4|9128.4|9138.4|9128.4|9138.4|9128.4|1
1629685230000|2021-08-23 02:20:30|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1629685260000|2021-08-23 02:21:00|9138.9|9128.9|9138.9|9128.9|9138.9|9128.9|9138.9|9128.9|1
1629685270000|2021-08-23 02:21:10|9139.1|9129.1|9139.1|9129.1|9139.8|9129.8|9139.1|9129.1|4
1629685280000|2021-08-23 02:21:20|9139.6|9129.6|9140|9130|9140.3|9130.3|9139.6|9129.6|4
1629685290000|2021-08-23 02:21:30|9140.3|9130.3|9140|9130|9140.3|9130.3|9140|9130|2
1629685300000|2021-08-23 02:21:40|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|9139.8|9129.8|1
1629685310000|2021-08-23 02:21:50|9139.4|9129.4|9139.3|9129.3|9139.4|9129.4|9139.3|9129.3|2
1629685320000|2021-08-23 02:22:00|9138.9|9128.9|9139|9129|9139|9129|9138.8|9128.8|3
1629685340000|2021-08-23 02:22:20|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|2
1629685350000|2021-08-23 02:22:30|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|1
1629685360000|2021-08-23 02:22:40|9138.1|9128.1|9138.5|9128.5|9138.5|9128.5|9138.1|9128.1|2
1629685370000|2021-08-23 02:22:50|9138.3|9128.3|9138.3|9128.3|9138.3|9128.3|9137.8|9127.8|4
1629685390000|2021-08-23 02:23:10|9138|9128|9137.3|9127.3|9138|9128|9137.3|9127.3|2
1629685400000|2021-08-23 02:23:20|9137|9127|9137.3|9127.3|9137.3|9127.3|9137|9127|2
1629685410000|2021-08-23 02:23:30|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|9137.5|9127.5|1
1629685440000|2021-08-23 02:24:00|9137.3|9127.3|9136.5|9126.5|9137.3|9127.3|9136.5|9126.5|3
1629685450000|2021-08-23 02:24:10|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|1
1629685460000|2021-08-23 02:24:20|9135.8|9125.8|9135.5|9125.5|9135.8|9125.8|9135.5|9125.5|2
1629685470000|2021-08-23 02:24:30|9136|9126|9135.8|9125.8|9136|9126|9135.8|9125.8|2
1629685490000|2021-08-23 02:24:50|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|9135.3|9125.3|1
1629685500000|2021-08-23 02:25:00|9135.6|9125.6|9136.3|9126.3|9136.5|9126.5|9135.4|9125.4|8
1629685530000|2021-08-23 02:25:30|9137|9127|9136.1|9126.1|9137|9127|9136.1|9126.1|2
1629685540000|2021-08-23 02:25:40|9136.9|9126.9|9136.9|9126.9|9136.9|9126.9|9136.9|9126.9|1
1629685550000|2021-08-23 02:25:50|9137.3|9127.3|9137.4|9127.4|9137.4|9127.4|9137.3|9127.3|2
1629685560000|2021-08-23 02:26:00|9137.5|9127.5|9138.3|9128.3|9138.3|9128.3|9137.5|9127.5|3
1629685580000|2021-08-23 02:26:20|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|9138.6|9128.6|1
1629685590000|2021-08-23 02:26:30|9138.9|9128.9|9140|9130|9140|9130|9138.9|9128.9|4
1629685600000|2021-08-23 02:26:40|9139.8|9129.8|9139.6|9129.6|9139.8|9129.8|9139.6|9129.6|2
1629685610000|2021-08-23 02:26:50|9139.3|9129.3|9139|9129|9139.3|9129.3|9139|9129|2
1629685630000|2021-08-23 02:27:10|9138.8|9128.8|9138.1|9128.1|9138.8|9128.8|9138.1|9128.1|3
1629685640000|2021-08-23 02:27:20|9137.9|9127.9|9137.6|9127.6|9137.9|9127.9|9137.6|9127.6|2
1629685670000|2021-08-23 02:27:50|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|1
1629685680000|2021-08-23 02:28:00|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|1
1629685700000|2021-08-23 02:28:20|9137.9|9127.9|9138.3|9128.3|9138.3|9128.3|9137.9|9127.9|2
1629685710000|2021-08-23 02:28:30|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|9138.5|9128.5|1
1629685720000|2021-08-23 02:28:40|9138.8|9128.8|9139.8|9129.8|9139.8|9129.8|9138.8|9128.8|5
1629685730000|2021-08-23 02:28:50|9140|9130|9140|9130|9140.5|9130.5|9140|9130|3
1629685760000|2021-08-23 02:29:20|9140.5|9130.5|9139.4|9129.4|9141.6|9131.6|9139.4|9129.4|7
1629685770000|2021-08-23 02:29:30|9139.1|9129.1|9138.8|9128.8|9139.1|9129.1|9138.8|9128.8|2
1629685800000|2021-08-23 02:30:00|9139|9129|9142.3|9132.3|9142.3|9132.3|9139|9129|12
1629685810000|2021-08-23 02:30:10|9141.6|9131.6|9142|9132|9142|9132|9141.6|9131.6|2
1629685820000|2021-08-23 02:30:20|9142.3|9132.3|9141.4|9131.4|9142.3|9132.3|9141.4|9131.4|4
1629685850000|2021-08-23 02:30:50|9142|9132|9142|9132|9142|9132|9142|9132|1
1629685860000|2021-08-23 02:31:00|9142.5|9132.5|9143|9133|9143.4|9133.4|9142.5|9132.5|6
1629685870000|2021-08-23 02:31:10|9143.3|9133.3|9141.9|9131.9|9143.3|9133.3|9141.6|9131.6|9
1629685880000|2021-08-23 02:31:20|9142|9132|9142.9|9132.9|9142.9|9132.9|9142|9132|2
1629685890000|2021-08-23 02:31:30|9143.1|9133.1|9144.9|9134.9|9144.9|9134.9|9143.1|9133.1|8
1629685900000|2021-08-23 02:31:40|9145.3|9135.3|9146|9136|9146|9136|9145.3|9135.3|2
1629685920000|2021-08-23 02:32:00|9145.9|9135.9|9145.9|9135.9|9145.9|9135.9|9145.9|9135.9|1
1629685930000|2021-08-23 02:32:10|9146.8|9136.8|9146.9|9136.9|9146.9|9136.9|9146.8|9136.8|2
1629685940000|2021-08-23 02:32:20|9146.5|9136.5|9145.8|9135.8|9146.5|9136.5|9145.8|9135.8|3
1629685950000|2021-08-23 02:32:30|9146|9136|9145.9|9135.9|9146.5|9136.5|9145.9|9135.9|5
1629685980000|2021-08-23 02:33:00|9147.3|9137.3|9147.8|9137.8|9147.8|9137.8|9146.3|9136.3|7
1629685990000|2021-08-23 02:33:10|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1629686000000|2021-08-23 02:33:20|9147|9137|9145.9|9135.9|9147|9137|9145.9|9135.9|3
1629686010000|2021-08-23 02:33:30|9146.3|9136.3|9146.5|9136.5|9146.5|9136.5|9146|9136|6
1629686020000|2021-08-23 02:33:40|9146.3|9136.3|9146.8|9136.8|9147|9137|9146.3|9136.3|4
1629686030000|2021-08-23 02:33:50|9146.5|9136.5|9148.8|9138.8|9148.8|9138.8|9146.5|9136.5|7
1629686040000|2021-08-23 02:34:00|9148.6|9138.6|9148.5|9138.5|9148.6|9138.6|9148|9138|3
1629686050000|2021-08-23 02:34:10|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1629686060000|2021-08-23 02:34:20|9147.9|9137.9|9146.4|9136.4|9147.9|9137.9|9146.4|9136.4|6
1629686070000|2021-08-23 02:34:30|9146.1|9136.1|9144.1|9134.1|9146.1|9136.1|9144.1|9134.1|7
1629686080000|2021-08-23 02:34:40|9144.3|9134.3|9144.5|9134.5|9145.1|9135.1|9144|9134|5
1629686090000|2021-08-23 02:34:50|9144.9|9134.9|9144.3|9134.3|9146|9136|9144.3|9134.3|12
1629686100000|2021-08-23 02:35:00|9144|9134|9143.8|9133.8|9144|9134|9143.8|9133.8|2
1629686110000|2021-08-23 02:35:10|9144|9134|9145.6|9135.6|9145.9|9135.9|9144|9134|6
1629686120000|2021-08-23 02:35:20|9145.3|9135.3|9146.8|9136.8|9147|9137|9145.3|9135.3|12
1629686140000|2021-08-23 02:35:40|9146.5|9136.5|9146.5|9136.5|9146.8|9136.8|9146|9136|10
1629686150000|2021-08-23 02:35:50|9146.8|9136.8|9146.3|9136.3|9147|9137|9146.3|9136.3|7
1629686160000|2021-08-23 02:36:00|9146.5|9136.5|9147.8|9137.8|9147.8|9137.8|9146.5|9136.5|3
1629686170000|2021-08-23 02:36:10|9148|9138|9149.1|9139.1|9149.1|9139.1|9147.8|9137.8|7
1629686180000|2021-08-23 02:36:20|9149.3|9139.3|9149|9139|9149.3|9139.3|9149|9139|2
1629686190000|2021-08-23 02:36:30|9148.6|9138.6|9148.1|9138.1|9148.6|9138.6|9147.8|9137.8|6
1629686200000|2021-08-23 02:36:40|9148.4|9138.4|9148.9|9138.9|9148.9|9138.9|9148.4|9138.4|2
1629686210000|2021-08-23 02:36:50|9148.4|9138.4|9148.3|9138.3|9149|9139|9148.1|9138.1|6
1629686220000|2021-08-23 02:37:00|9147.9|9137.9|9145.5|9135.5|9148.3|9138.3|9145.5|9135.5|14
1629686230000|2021-08-23 02:37:10|9146.3|9136.3|9145.3|9135.3|9146.3|9136.3|9144.5|9134.5|9
1629686240000|2021-08-23 02:37:20|9145|9135|9147.4|9137.4|9147.4|9137.4|9145|9135|9
1629686250000|2021-08-23 02:37:30|9147.9|9137.9|9147.4|9137.4|9147.9|9137.9|9147.4|9137.4|3
1629686260000|2021-08-23 02:37:40|9147.6|9137.6|9147.6|9137.6|9147.6|9137.6|9147.6|9137.6|1
1629686270000|2021-08-23 02:37:50|9148.1|9138.1|9148.4|9138.4|9148.4|9138.4|9147.6|9137.6|8
1629686280000|2021-08-23 02:38:00|9148.8|9138.8|9150.3|9140.3|9150.3|9140.3|9148.8|9138.8|10
1629686290000|2021-08-23 02:38:10|9150|9140|9150|9140|9150|9140|9150|9140|1
1629686300000|2021-08-23 02:38:20|9150.3|9140.3|9149|9139|9150.5|9140.5|9149|9139|11
1629686310000|2021-08-23 02:38:30|9149.9|9139.9|9149|9139|9149.9|9139.9|9149|9139|3
1629686320000|2021-08-23 02:38:40|9148.5|9138.5|9146.8|9136.8|9149|9139|9146.6|9136.6|10
1629686330000|2021-08-23 02:38:50|9146.6|9136.6|9148.5|9138.5|9148.5|9138.5|9145.9|9135.9|12
1629686340000|2021-08-23 02:39:00|9148.3|9138.3|9147.8|9137.8|9148.5|9138.5|9147|9137|10
1629686350000|2021-08-23 02:39:10|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|9147.5|9137.5|1
1629686360000|2021-08-23 02:39:20|9147.8|9137.8|9148|9138|9148|9138|9147.8|9137.8|2
1629686370000|2021-08-23 02:39:30|9148.6|9138.6|9148.9|9138.9|9149.1|9139.1|9148.6|9138.6|3
1629686380000|2021-08-23 02:39:40|9149.3|9139.3|9148.4|9138.4|9149.3|9139.3|9148.4|9138.4|6
1629686390000|2021-08-23 02:39:50|9148.3|9138.3|9148.8|9138.8|9149.1|9139.1|9148.3|9138.3|4
1629686400000|2021-08-23 02:40:00|9148.5|9138.5|9150.3|9140.3|9151|9141|9148.5|9138.5|12
1629686410000|2021-08-23 02:40:10|9150|9140|9149.3|9139.3|9150|9140|9149.3|9139.3|5
1629686420000|2021-08-23 02:40:20|9149.1|9139.1|9149.8|9139.8|9150|9140|9149.1|9139.1|7
1629686440000|2021-08-23 02:40:40|9149.6|9139.6|9149.4|9139.4|9149.6|9139.6|9148.8|9138.8|7
1629686450000|2021-08-23 02:40:50|9149.1|9139.1|9149.6|9139.6|9149.8|9139.8|9148.5|9138.5|10
1629686460000|2021-08-23 02:41:00|9149.4|9139.4|9149.5|9139.5|9149.8|9139.8|9149.1|9139.1|10
1629686470000|2021-08-23 02:41:10|9149.3|9139.3|9148.4|9138.4|9149.5|9139.5|9148.4|9138.4|8
1629686480000|2021-08-23 02:41:20|9148|9138|9148.3|9138.3|9148.3|9138.3|9147.3|9137.3|6
1629686490000|2021-08-23 02:41:30|9148.4|9138.4|9149.3|9139.3|9149.3|9139.3|9148.4|9138.4|3
1629686500000|2021-08-23 02:41:40|9149|9139|9147.3|9137.3|9149|9139|9147.3|9137.3|6
1629686510000|2021-08-23 02:41:50|9147.5|9137.5|9147.8|9137.8|9147.8|9137.8|9147.5|9137.5|2
1629686520000|2021-08-23 02:42:00|9148|9138|9148.5|9138.5|9149|9139|9148|9138|5
1629686540000|2021-08-23 02:42:20|9148.3|9138.3|9149.3|9139.3|9149.3|9139.3|9148.3|9138.3|4
1629686550000|2021-08-23 02:42:30|9149.5|9139.5|9149.4|9139.4|9149.9|9139.9|9149.4|9139.4|5
1629686560000|2021-08-23 02:42:40|9149.6|9139.6|9149.4|9139.4|9149.9|9139.9|9149.4|9139.4|4
1629686570000|2021-08-23 02:42:50|9148.9|9138.9|9149.3|9139.3|9149.3|9139.3|9148.9|9138.9|2
1629686580000|2021-08-23 02:43:00|9149.1|9139.1|9150.1|9140.1|9150.5|9140.5|9149.1|9139.1|7
1629686590000|2021-08-23 02:43:10|9150|9140|9151.1|9141.1|9151.5|9141.5|9150|9140|9
1629686600000|2021-08-23 02:43:20|9151.3|9141.3|9151.8|9141.8|9151.8|9141.8|9151.3|9141.3|2
1629686610000|2021-08-23 02:43:30|9151.3|9141.3|9151.1|9141.1|9151.3|9141.3|9150.6|9140.6|4
1629686620000|2021-08-23 02:43:40|9150.9|9140.9|9150.6|9140.6|9150.9|9140.9|9150.6|9140.6|2
1629686630000|2021-08-23 02:43:50|9151|9141|9151.6|9141.6|9151.6|9141.6|9151|9141|3
1629686640000|2021-08-23 02:44:00|9152|9142|9152.6|9142.6|9153.8|9143.8|9151.8|9141.8|9
1629686650000|2021-08-23 02:44:10|9152.3|9142.3|9151|9141|9152.5|9142.5|9150.8|9140.8|14
1629686660000|2021-08-23 02:44:20|9150.8|9140.8|9149.6|9139.6|9151|9141|9149.6|9139.6|9
1629686670000|2021-08-23 02:44:30|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1629686680000|2021-08-23 02:44:40|9150|9140|9148|9138|9150|9140|9148|9138|5
1629686690000|2021-08-23 02:44:50|9148.1|9138.1|9148.1|9138.1|9148.4|9138.4|9148.1|9138.1|3
1629686700000|2021-08-23 02:45:00|9148.4|9138.4|9150|9140|9150.3|9140.3|9148.4|9138.4|4
1629686710000|2021-08-23 02:45:10|9150.3|9140.3|9150.8|9140.8|9150.8|9140.8|9149.9|9139.9|5
1629686720000|2021-08-23 02:45:20|9150.5|9140.5|9150.3|9140.3|9150.8|9140.8|9150.3|9140.3|4
1629686730000|2021-08-23 02:45:30|9149.9|9139.9|9148.5|9138.5|9150|9140|9148.5|9138.5|7
1629686740000|2021-08-23 02:45:40|9148.1|9138.1|9147.6|9137.6|9148.1|9138.1|9147.6|9137.6|2
1629686750000|2021-08-23 02:45:50|9147|9137|9146.8|9136.8|9147|9137|9146.8|9136.8|4
1629686760000|2021-08-23 02:46:00|9147|9137|9147|9137|9147|9137|9146.8|9136.8|3
1629686770000|2021-08-23 02:46:10|9147.3|9137.3|9148.1|9138.1|9148.3|9138.3|9147.3|9137.3|5
1629686780000|2021-08-23 02:46:20|9148|9138|9148.1|9138.1|9148.1|9138.1|9148|9138|2
1629686800000|2021-08-23 02:46:40|9148|9138|9148.1|9138.1|9148.1|9138.1|9148|9138|2
1629686810000|2021-08-23 02:46:50|9148|9138|9144|9134|9148|9138|9143.8|9133.8|9
1629686820000|2021-08-23 02:47:00|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144|9134|3
1629686830000|2021-08-23 02:47:10|9144|9134|9144|9134|9144|9134|9143.5|9133.5|7
1629686840000|2021-08-23 02:47:20|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1629686850000|2021-08-23 02:47:30|9143.3|9133.3|9143.5|9133.5|9143.5|9133.5|9143.3|9133.3|2
1629686860000|2021-08-23 02:47:40|9143.9|9133.9|9144.4|9134.4|9144.4|9134.4|9143.9|9133.9|2
1629686880000|2021-08-23 02:48:00|9144|9134|9143.5|9133.5|9144|9134|9143.5|9133.5|2
1629686890000|2021-08-23 02:48:10|9143.9|9133.9|9143.6|9133.6|9143.9|9133.9|9143.1|9133.1|4
1629686900000|2021-08-23 02:48:20|9144.1|9134.1|9144.1|9134.1|9144.1|9134.1|9144.1|9134.1|1
1629686910000|2021-08-23 02:48:30|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|1
1629686920000|2021-08-23 02:48:40|9144.1|9134.1|9144.1|9134.1|9144.1|9134.1|9144.1|9134.1|1
1629686930000|2021-08-23 02:48:50|9143.9|9133.9|9143.5|9133.5|9143.9|9133.9|9143|9133|8
1629686940000|2021-08-23 02:49:00|9143.8|9133.8|9144.6|9134.6|9144.6|9134.6|9143.8|9133.8|4
1629686950000|2021-08-23 02:49:10|9144.4|9134.4|9144.4|9134.4|9144.4|9134.4|9143.5|9133.5|7
1629686970000|2021-08-23 02:49:30|9144.6|9134.6|9145|9135|9145.1|9135.1|9144.6|9134.6|3
1629686990000|2021-08-23 02:49:50|9145.3|9135.3|9145.9|9135.9|9145.9|9135.9|9145.1|9135.1|5
1629687000000|2021-08-23 02:50:00|9146.3|9136.3|9145.9|9135.9|9146.3|9136.3|9145.9|9135.9|3
1629687010000|2021-08-23 02:50:10|9145.6|9135.6|9145.9|9135.9|9145.9|9135.9|9145.4|9135.4|5
1629687020000|2021-08-23 02:50:20|9146|9136|9145.6|9135.6|9147|9137|9145.5|9135.5|13
1629687030000|2021-08-23 02:50:30|9145.3|9135.3|9145.3|9135.3|9145.8|9135.8|9145.3|9135.3|6
1629687040000|2021-08-23 02:50:40|9145.5|9135.5|9145.3|9135.3|9145.5|9135.5|9144.8|9134.8|9
1629687050000|2021-08-23 02:50:50|9145.5|9135.5|9145.8|9135.8|9145.9|9135.9|9145.5|9135.5|7
1629687060000|2021-08-23 02:51:00|9146|9136|9146.5|9136.5|9146.5|9136.5|9146|9136|3
1629687070000|2021-08-23 02:51:10|9146.8|9136.8|9147.6|9137.6|9148.5|9138.5|9146.8|9136.8|6
1629687080000|2021-08-23 02:51:20|9147.8|9137.8|9143.3|9133.3|9147.9|9137.9|9143.3|9133.3|13
1629687090000|2021-08-23 02:51:30|9142.8|9132.8|9140.6|9130.6|9142.8|9132.8|9140.5|9130.5|7
1629687110000|2021-08-23 02:51:50|9140.9|9130.9|9143.6|9133.6|9143.8|9133.8|9140.9|9130.9|5
1629687120000|2021-08-23 02:52:00|9143.8|9133.8|9144|9134|9144|9134|9143.6|9133.6|3
1629687130000|2021-08-23 02:52:10|9144.5|9134.5|9145.8|9135.8|9145.8|9135.8|9144.5|9134.5|3
1629687140000|2021-08-23 02:52:20|9144.5|9134.5|9144.5|9134.5|9144.5|9134.5|9144|9134|4
1629687150000|2021-08-23 02:52:30|9145.5|9135.5|9145.8|9135.8|9146|9136|9145.5|9135.5|3
1629687160000|2021-08-23 02:52:40|9146.1|9136.1|9145|9135|9146.4|9136.4|9145|9135|5
1629687170000|2021-08-23 02:52:50|9144.8|9134.8|9144.8|9134.8|9145.8|9135.8|9144.8|9134.8|5
1629687180000|2021-08-23 02:53:00|9144.5|9134.5|9145|9135|9145.3|9135.3|9144|9134|7
1629687190000|2021-08-23 02:53:10|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|1
1629687200000|2021-08-23 02:53:20|9144.4|9134.4|9142.8|9132.8|9144.4|9134.4|9142.8|9132.8|2
1629687210000|2021-08-23 02:53:30|9142.6|9132.6|9142|9132|9142.6|9132.6|9141.9|9131.9|4
1629687220000|2021-08-23 02:53:40|9141.5|9131.5|9140.1|9130.1|9141.5|9131.5|9139.9|9129.9|6
1629687230000|2021-08-23 02:53:50|9140.4|9130.4|9140.4|9130.4|9140.4|9130.4|9140.4|9130.4|1
1629687240000|2021-08-23 02:54:00|9140.1|9130.1|9140.8|9130.8|9140.8|9130.8|9139.3|9129.3|6
1629687250000|2021-08-23 02:54:10|9141|9131|9141.1|9131.1|9141.8|9131.8|9141|9131|8
1629687260000|2021-08-23 02:54:20|9141.4|9131.4|9139.9|9129.9|9141.4|9131.4|9139.9|9129.9|7
1629687270000|2021-08-23 02:54:30|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|9139.5|9129.5|1
1629687290000|2021-08-23 02:54:50|9139|9129|9136.8|9126.8|9139|9129|9136.4|9126.4|5
1629687300000|2021-08-23 02:55:00|9137.1|9127.1|9137.3|9127.3|9137.3|9127.3|9136.9|9126.9|4
1629687310000|2021-08-23 02:55:10|9137.5|9127.5|9137.4|9127.4|9137.5|9127.5|9137.3|9127.3|3
1629687320000|2021-08-23 02:55:20|9137.3|9127.3|9137.3|9127.3|9137.4|9127.4|9137.3|9127.3|3
1629687340000|2021-08-23 02:55:40|9137|9127|9136.8|9126.8|9137|9127|9136.8|9126.8|4
1629687350000|2021-08-23 02:55:50|9136.5|9126.5|9136.1|9126.1|9136.5|9126.5|9136.1|9126.1|2
1629687360000|2021-08-23 02:56:00|9136.3|9126.3|9137.4|9127.4|9137.8|9127.8|9136.3|9126.3|4
1629687370000|2021-08-23 02:56:10|9137.8|9127.8|9137.5|9127.5|9137.8|9127.8|9137.5|9127.5|2
1629687380000|2021-08-23 02:56:20|9137.8|9127.8|9137.9|9127.9|9138.1|9128.1|9137.4|9127.4|5
1629687390000|2021-08-23 02:56:30|9138.1|9128.1|9137.4|9127.4|9138.4|9128.4|9137.4|9127.4|3
1629687400000|2021-08-23 02:56:40|9137.1|9127.1|9135.8|9125.8|9137.1|9127.1|9135.6|9125.6|5
1629687410000|2021-08-23 02:56:50|9136.1|9126.1|9138.3|9128.3|9138.3|9128.3|9135.9|9125.9|7
1629687420000|2021-08-23 02:57:00|9137.9|9127.9|9137.9|9127.9|9137.9|9127.9|9137.4|9127.4|5
1629687430000|2021-08-23 02:57:10|9138.3|9128.3|9138.4|9128.4|9138.8|9128.8|9138.1|9128.1|5
1629687440000|2021-08-23 02:57:20|9138|9128|9137.6|9127.6|9138|9128|9137.6|9127.6|2
1629687450000|2021-08-23 02:57:30|9138.3|9128.3|9138.8|9128.8|9138.8|9128.8|9138.3|9128.3|2
1629687460000|2021-08-23 02:57:40|9138.5|9128.5|9138.3|9128.3|9138.5|9128.5|9138.3|9128.3|2
1629687470000|2021-08-23 02:57:50|9138.1|9128.1|9135.8|9125.8|9138.1|9128.1|9135.8|9125.8|4
1629687480000|2021-08-23 02:58:00|9135.9|9125.9|9139.4|9129.4|9139.9|9129.9|9135.9|9125.9|10
1629687490000|2021-08-23 02:58:10|9140.6|9130.6|9139.3|9129.3|9140.6|9130.6|9139.3|9129.3|7
1629687500000|2021-08-23 02:58:20|9139.5|9129.5|9138.3|9128.3|9139.5|9129.5|9138|9128|6
1629687510000|2021-08-23 02:58:30|9138.1|9128.1|9138.1|9128.1|9139.3|9129.3|9138.1|9128.1|5
1629687520000|2021-08-23 02:58:40|9138.3|9128.3|9140|9130|9140|9130|9138.3|9128.3|4
1629687530000|2021-08-23 02:58:50|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|9140.3|9130.3|1
1629687540000|2021-08-23 02:59:00|9140.8|9130.8|9141.9|9131.9|9141.9|9131.9|9140.6|9130.6|5
1629687550000|2021-08-23 02:59:10|9141.8|9131.8|9141.6|9131.6|9141.9|9131.9|9141.5|9131.5|4
1629687570000|2021-08-23 02:59:30|9141.3|9131.3|9140.1|9130.1|9141.3|9131.3|9139.9|9129.9|3
1629687580000|2021-08-23 02:59:40|9139.9|9129.9|9139.9|9129.9|9139.9|9129.9|9139.9|9129.9|1
1629687590000|2021-08-23 02:59:50|9140.3|9130.3|9141.8|9131.8|9142|9132|9140.3|9130.3|5
1629687600000|2021-08-23 03:00:00|9141.4|9131.4|9142.6|9132.6|9142.8|9132.8|9141.4|9131.4|11
1629687610000|2021-08-23 03:00:10|9142.9|9132.9|9142.6|9132.6|9142.9|9132.9|9142.3|9132.3|4
1629687620000|2021-08-23 03:00:20|9142.4|9132.4|9141.9|9131.9|9142.4|9132.4|9141.9|9131.9|2
1629687630000|2021-08-23 03:00:30|9142.1|9132.1|9142.4|9132.4|9142.6|9132.6|9142.1|9132.1|5
1629687650000|2021-08-23 03:00:50|9142.1|9132.1|9140.3|9130.3|9142.1|9132.1|9140.3|9130.3|5
1629687660000|2021-08-23 03:01:00|9140|9130|9136.1|9126.1|9140|9130|9136.1|9126.1|6
1629687670000|2021-08-23 03:01:10|9136.3|9126.3|9137.3|9127.3|9137.3|9127.3|9136|9126|6
1629687680000|2021-08-23 03:01:20|9137.6|9127.6|9137.4|9127.4|9138.5|9128.5|9137.1|9127.1|10
1629687690000|2021-08-23 03:01:30|9137.6|9127.6|9139|9129|9139|9129|9137.6|9127.6|5
1629687700000|2021-08-23 03:01:40|9139.4|9129.4|9140.8|9130.8|9141|9131|9139.1|9129.1|8
1629687710000|2021-08-23 03:01:50|9140.4|9130.4|9139.9|9129.9|9140.8|9130.8|9138.9|9128.9|4
1629687720000|2021-08-23 03:02:00|9139.5|9129.5|9138.6|9128.6|9139.5|9129.5|9138.6|9128.6|3
1629687730000|2021-08-23 03:02:10|9138.9|9128.9|9139.8|9129.8|9139.8|9129.8|9138.9|9128.9|3
1629687750000|2021-08-23 03:02:30|9139.9|9129.9|9141.5|9131.5|9141.5|9131.5|9139.9|9129.9|5
1629687760000|2021-08-23 03:02:40|9141.8|9131.8|9141.6|9131.6|9142|9132|9141.6|9131.6|4
1629687770000|2021-08-23 03:02:50|9141.8|9131.8|9140.6|9130.6|9141.8|9131.8|9140.6|9130.6|4
1629687780000|2021-08-23 03:03:00|9141|9131|9140.4|9130.4|9141|9131|9140.4|9130.4|3
1629687790000|2021-08-23 03:03:10|9138.9|9128.9|9137.8|9127.8|9138.9|9128.9|9137.5|9127.5|6
1629687800000|2021-08-23 03:03:20|9138.8|9128.8|9137.9|9127.9|9138.8|9128.8|9137.9|9127.9|3
1629687810000|2021-08-23 03:03:30|9138.1|9128.1|9138|9128|9138.1|9128.1|9138|9128|2
1629687820000|2021-08-23 03:03:40|9138.1|9128.1|9138.1|9128.1|9138.1|9128.1|9137.9|9127.9|5
1629687830000|2021-08-23 03:03:50|9137.9|9127.9|9138.9|9128.9|9139.6|9129.6|9137.4|9127.4|10
1629687840000|2021-08-23 03:04:00|9139.4|9129.4|9140|9130|9140|9130|9138.9|9128.9|7
1629687850000|2021-08-23 03:04:10|9139.8|9129.8|9137.9|9127.9|9140.5|9130.5|9137.6|9127.6|9
1629687860000|2021-08-23 03:04:20|9138.3|9128.3|9140|9130|9141.3|9131.3|9138.3|9128.3|12
1629687870000|2021-08-23 03:04:30|9140.3|9130.3|9140.8|9130.8|9140.8|9130.8|9140.3|9130.3|7
1629687880000|2021-08-23 03:04:40|9141.3|9131.3|9143|9133|9143|9133|9141.3|9131.3|4
1629687890000|2021-08-23 03:04:50|9143.8|9133.8|9144|9134|9144|9134|9143.8|9133.8|2
1629687900000|2021-08-23 03:05:00|9144.3|9134.3|9144.6|9134.6|9144.9|9134.9|9144|9134|8
1629687910000|2021-08-23 03:05:10|9145|9135|9146.5|9136.5|9146.5|9136.5|9145|9135|6
1629687920000|2021-08-23 03:05:20|9146.3|9136.3|9148.3|9138.3|9148.3|9138.3|9146.3|9136.3|10
1629687930000|2021-08-23 03:05:30|9147.9|9137.9|9148.3|9138.3|9148.3|9138.3|9147.9|9137.9|2
1629687940000|2021-08-23 03:05:40|9147.9|9137.9|9147.5|9137.5|9147.9|9137.9|9147.3|9137.3|3
1629687950000|2021-08-23 03:05:50|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1629687960000|2021-08-23 03:06:00|9147.8|9137.8|9152.1|9142.1|9152.6|9142.6|9147.8|9137.8|18
1629687970000|2021-08-23 03:06:10|9152.6|9142.6|9151.9|9141.9|9153.5|9143.5|9151.3|9141.3|10
1629687980000|2021-08-23 03:06:20|9152.1|9142.1|9152.5|9142.5|9152.5|9142.5|9151.9|9141.9|12
1629687990000|2021-08-23 03:06:30|9152.9|9142.9|9152.4|9142.4|9153.1|9143.1|9152.1|9142.1|12
1629688000000|2021-08-23 03:06:40|9152.1|9142.1|9152.9|9142.9|9153.1|9143.1|9152.1|9142.1|6
1629688010000|2021-08-23 03:06:50|9152.8|9142.8|9152.6|9142.6|9152.8|9142.8|9152.3|9142.3|5
1629688020000|2021-08-23 03:07:00|9153.3|9143.3|9152.8|9142.8|9153.3|9143.3|9152.8|9142.8|2
1629688030000|2021-08-23 03:07:10|9152.3|9142.3|9154|9144|9154|9144|9152.3|9142.3|2
1629688040000|2021-08-23 03:07:20|9153.8|9143.8|9152.6|9142.6|9153.8|9143.8|9152.6|9142.6|5
1629688050000|2021-08-23 03:07:30|9152.8|9142.8|9151.3|9141.3|9152.8|9142.8|9151.3|9141.3|7
1629688060000|2021-08-23 03:07:40|9151.6|9141.6|9150.8|9140.8|9152.4|9142.4|9150.8|9140.8|11
1629688070000|2021-08-23 03:07:50|9151|9141|9150.8|9140.8|9151.4|9141.4|9150.4|9140.4|9
1629688080000|2021-08-23 03:08:00|9150.6|9140.6|9148.3|9138.3|9150.6|9140.6|9147.8|9137.8|4
1629688090000|2021-08-23 03:08:10|9148.1|9138.1|9146.9|9136.9|9148.1|9138.1|9146.9|9136.9|3
1629688100000|2021-08-23 03:08:20|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1629688110000|2021-08-23 03:08:30|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|1
1629688120000|2021-08-23 03:08:40|9147.3|9137.3|9147.8|9137.8|9148.5|9138.5|9147.3|9137.3|8
1629688130000|2021-08-23 03:08:50|9147.9|9137.9|9146.9|9136.9|9147.9|9137.9|9146.9|9136.9|5
1629688140000|2021-08-23 03:09:00|9146.5|9136.5|9146.3|9136.3|9146.5|9136.5|9145.8|9135.8|5
1629688150000|2021-08-23 03:09:10|9146|9136|9145.4|9135.4|9146|9136|9145.1|9135.1|9
1629688160000|2021-08-23 03:09:20|9145.6|9135.6|9144.6|9134.6|9145.9|9135.9|9144.6|9134.6|6
1629688170000|2021-08-23 03:09:30|9144.9|9134.9|9146.5|9136.5|9146.5|9136.5|9144.5|9134.5|7
1629688180000|2021-08-23 03:09:40|9147|9137|9147.6|9137.6|9148|9138|9146.9|9136.9|7
1629688190000|2021-08-23 03:09:50|9148|9138|9146.9|9136.9|9148.5|9138.5|9146.9|9136.9|7
1629688200000|2021-08-23 03:10:00|9146.5|9136.5|9145.6|9135.6|9146.5|9136.5|9144.9|9134.9|6
1629688210000|2021-08-23 03:10:10|9146|9136|9147.3|9137.3|9147.8|9137.8|9146|9136|6
1629688220000|2021-08-23 03:10:20|9147|9137|9147.3|9137.3|9147.3|9137.3|9147|9137|2
1629688230000|2021-08-23 03:10:30|9147.5|9137.5|9146.9|9136.9|9147.8|9137.8|9146.9|9136.9|5
1629688240000|2021-08-23 03:10:40|9147.3|9137.3|9144.8|9134.8|9147.3|9137.3|9144.8|9134.8|5
1629688250000|2021-08-23 03:10:50|9143.9|9133.9|9146.1|9136.1|9146.5|9136.5|9143.9|9133.9|7
1629688260000|2021-08-23 03:11:00|9146.5|9136.5|9146.4|9136.4|9146.9|9136.9|9146.4|9136.4|4
1629688280000|2021-08-23 03:11:20|9146.9|9136.9|9147.1|9137.1|9147.1|9137.1|9146.9|9136.9|2
1629688310000|2021-08-23 03:11:50|9146.8|9136.8|9146|9136|9146.8|9136.8|9145|9135|3
1629688320000|2021-08-23 03:12:00|9146.3|9136.3|9146|9136|9147.1|9137.1|9146|9136|8
1629688330000|2021-08-23 03:12:10|9147.6|9137.6|9147.5|9137.5|9148.3|9138.3|9145.9|9135.9|14
1629688340000|2021-08-23 03:12:20|9147.8|9137.8|9147.8|9137.8|9149|9139|9147.6|9137.6|11
1629688350000|2021-08-23 03:12:30|9147.4|9137.4|9146.5|9136.5|9148.3|9138.3|9146.1|9136.1|12
1629688360000|2021-08-23 03:12:40|9146.6|9136.6|9148.3|9138.3|9148.3|9138.3|9146.6|9136.6|7
1629688370000|2021-08-23 03:12:50|9148.1|9138.1|9149.8|9139.8|9149.9|9139.9|9146.9|9136.9|14
1629688380000|2021-08-23 03:13:00|9150.8|9140.8|9151.9|9141.9|9153|9143|9150.8|9140.8|22
1629688390000|2021-08-23 03:13:10|9152.4|9142.4|9153.1|9143.1|9153.5|9143.5|9151.4|9141.4|18
1629688400000|2021-08-23 03:13:20|9152.9|9142.9|9153.8|9143.8|9154.3|9144.3|9152.9|9142.9|13
1629688410000|2021-08-23 03:13:30|9153.6|9143.6|9153.8|9143.8|9154.5|9144.5|9152.8|9142.8|19
1629688420000|2021-08-23 03:13:40|9154|9144|9156.3|9146.3|9156.3|9146.3|9154|9144|13
1629688430000|2021-08-23 03:13:50|9156.5|9146.5|9157.4|9147.4|9158.3|9148.3|9156.5|9146.5|18
1629688440000|2021-08-23 03:14:00|9157|9147|9157.6|9147.6|9158.4|9148.4|9157|9147|5
1629688450000|2021-08-23 03:14:10|9158|9148|9156|9146|9158.3|9148.3|9154.9|9144.9|14
1629688460000|2021-08-23 03:14:20|9156.5|9146.5|9156.9|9146.9|9157.4|9147.4|9155.9|9145.9|7
1629688470000|2021-08-23 03:14:30|9157.4|9147.4|9158.1|9148.1|9158.1|9148.1|9156.9|9146.9|6
1629688480000|2021-08-23 03:14:40|9158.5|9148.5|9158.3|9148.3|9158.5|9148.5|9158.3|9148.3|4
1629688490000|2021-08-23 03:14:50|9157.8|9147.8|9155.8|9145.8|9158|9148|9155.8|9145.8|6
1629688500000|2021-08-23 03:15:00|9156.3|9146.3|9157.3|9147.3|9157.4|9147.4|9156.3|9146.3|8
1629688510000|2021-08-23 03:15:10|9157.6|9147.6|9158.4|9148.4|9158.5|9148.5|9157.6|9147.6|12
1629688520000|2021-08-23 03:15:20|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1629688530000|2021-08-23 03:15:30|9157.5|9147.5|9155.9|9145.9|9157.5|9147.5|9155.8|9145.8|18
1629688540000|2021-08-23 03:15:40|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155|9145|3
1629688550000|2021-08-23 03:15:50|9155.5|9145.5|9154.5|9144.5|9155.6|9145.6|9153.8|9143.8|10
1629688560000|2021-08-23 03:16:00|9154.4|9144.4|9153.9|9143.9|9154.6|9144.6|9153.9|9143.9|4
1629688570000|2021-08-23 03:16:10|9154.3|9144.3|9153.6|9143.6|9154.3|9144.3|9153.6|9143.6|9
1629688580000|2021-08-23 03:16:20|9153.8|9143.8|9150.8|9140.8|9153.8|9143.8|9150.8|9140.8|5
1629688590000|2021-08-23 03:16:30|9151.3|9141.3|9151.8|9141.8|9151.8|9141.8|9151.3|9141.3|2
1629688600000|2021-08-23 03:16:40|9152|9142|9152.6|9142.6|9152.8|9142.8|9151.5|9141.5|9
1629688610000|2021-08-23 03:16:50|9152.4|9142.4|9150.6|9140.6|9152.4|9142.4|9150.6|9140.6|8
1629688620000|2021-08-23 03:17:00|9150.3|9140.3|9151.8|9141.8|9151.8|9141.8|9150.3|9140.3|6
1629688650000|2021-08-23 03:17:30|9152.3|9142.3|9152.8|9142.8|9152.8|9142.8|9151.8|9141.8|5
1629688660000|2021-08-23 03:17:40|9152.5|9142.5|9151.6|9141.6|9152.5|9142.5|9151.6|9141.6|2
1629688680000|2021-08-23 03:18:00|9152|9142|9151.4|9141.4|9152.3|9142.3|9151.4|9141.4|4
1629688690000|2021-08-23 03:18:10|9151.8|9141.8|9151.9|9141.9|9151.9|9141.9|9151.8|9141.8|2
1629688700000|2021-08-23 03:18:20|9152.3|9142.3|9152|9142|9152.3|9142.3|9152|9142|4
1629688710000|2021-08-23 03:18:30|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|1
1629688720000|2021-08-23 03:18:40|9152|9142|9152|9142|9152|9142|9152|9142|1
1629688730000|2021-08-23 03:18:50|9151.6|9141.6|9151.3|9141.3|9151.9|9141.9|9150.6|9140.6|8
1629688740000|2021-08-23 03:19:00|9151.1|9141.1|9151.4|9141.4|9151.4|9141.4|9150.5|9140.5|6
1629688760000|2021-08-23 03:19:20|9150.9|9140.9|9150.4|9140.4|9150.9|9140.9|9150.4|9140.4|2
1629688770000|2021-08-23 03:19:30|9151.3|9141.3|9150.4|9140.4|9151.3|9141.3|9150.4|9140.4|2
1629688780000|2021-08-23 03:19:40|9150.8|9140.8|9151.5|9141.5|9152|9142|9150.5|9140.5|6
1629688790000|2021-08-23 03:19:50|9151.8|9141.8|9154|9144|9154|9144|9151.8|9141.8|9
1629688800000|2021-08-23 03:20:00|9154.3|9144.3|9156.8|9146.8|9157|9147|9154.3|9144.3|10
1629688810000|2021-08-23 03:20:10|9156.6|9146.6|9157|9147|9157|9147|9155.8|9145.8|5
1629688820000|2021-08-23 03:20:20|9157.3|9147.3|9158|9148|9158|9148|9157|9147|7
1629688830000|2021-08-23 03:20:30|9157.6|9147.6|9158|9148|9158|9148|9156.9|9146.9|6
1629688840000|2021-08-23 03:20:40|9158.3|9148.3|9157.9|9147.9|9158.3|9148.3|9156.9|9146.9|8
1629688850000|2021-08-23 03:20:50|9157.6|9147.6|9157.6|9147.6|9157.6|9147.6|9157.6|9147.6|1
1629688860000|2021-08-23 03:21:00|9157.3|9147.3|9155.5|9145.5|9157.3|9147.3|9155.5|9145.5|8
1629688880000|2021-08-23 03:21:20|9155.8|9145.8|9154.9|9144.9|9155.8|9145.8|9154.6|9144.6|6
1629688890000|2021-08-23 03:21:30|9154.6|9144.6|9154|9144|9154.9|9144.9|9154|9144|6
1629688900000|2021-08-23 03:21:40|9153.8|9143.8|9153.5|9143.5|9153.9|9143.9|9153.5|9143.5|4
1629688910000|2021-08-23 03:21:50|9154.5|9144.5|9154.1|9144.1|9154.5|9144.5|9153.9|9143.9|4
1629688920000|2021-08-23 03:22:00|9155|9145|9154.8|9144.8|9155.1|9145.1|9154.3|9144.3|10
1629688930000|2021-08-23 03:22:10|9155.1|9145.1|9155.6|9145.6|9156.3|9146.3|9155.1|9145.1|7
1629688940000|2021-08-23 03:22:20|9156|9146|9155.6|9145.6|9156|9146|9155.6|9145.6|2
1629688950000|2021-08-23 03:22:30|9155.1|9145.1|9154.5|9144.5|9155.3|9145.3|9154.5|9144.5|6
1629688960000|2021-08-23 03:22:40|9154.8|9144.8|9155.1|9145.1|9155.3|9145.3|9154.8|9144.8|4
1629688970000|2021-08-23 03:22:50|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|1
1629688980000|2021-08-23 03:23:00|9155.1|9145.1|9152.8|9142.8|9155.1|9145.1|9152.8|9142.8|9
1629688990000|2021-08-23 03:23:10|9152.5|9142.5|9151.6|9141.6|9152.5|9142.5|9151.6|9141.6|3
1629689000000|2021-08-23 03:23:20|9152|9142|9155.9|9145.9|9155.9|9145.9|9152|9142|7
1629689010000|2021-08-23 03:23:30|9156|9146|9155.9|9145.9|9156|9146|9155.9|9145.9|2
1629689020000|2021-08-23 03:23:40|9155.8|9145.8|9153.6|9143.6|9155.8|9145.8|9153.6|9143.6|7
1629689030000|2021-08-23 03:23:50|9153|9143|9152.5|9142.5|9153|9143|9152.5|9142.5|3
1629689040000|2021-08-23 03:24:00|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|9152.8|9142.8|1
1629689060000|2021-08-23 03:24:20|9153|9143|9154.8|9144.8|9154.8|9144.8|9153|9143|4
1629689070000|2021-08-23 03:24:30|9155|9145|9154.6|9144.6|9155|9145|9154.4|9144.4|7
1629689080000|2021-08-23 03:24:40|9155|9145|9153.8|9143.8|9155|9145|9153.8|9143.8|8
1629689090000|2021-08-23 03:24:50|9154.3|9144.3|9154.5|9144.5|9154.8|9144.8|9153.8|9143.8|7
1629689100000|2021-08-23 03:25:00|9154|9144|9151.4|9141.4|9154.1|9144.1|9150.8|9140.8|7
1629689110000|2021-08-23 03:25:10|9151.1|9141.1|9150.4|9140.4|9151.1|9141.1|9150.4|9140.4|4
1629689140000|2021-08-23 03:25:40|9150.1|9140.1|9149.6|9139.6|9150.1|9140.1|9149.6|9139.6|2
1629689150000|2021-08-23 03:25:50|9149.1|9139.1|9149.1|9139.1|9149.1|9139.1|9148.1|9138.1|5
1629689160000|2021-08-23 03:26:00|9149.3|9139.3|9150.5|9140.5|9150.5|9140.5|9149.3|9139.3|11
1629689170000|2021-08-23 03:26:10|9150.3|9140.3|9149.4|9139.4|9150.3|9140.3|9149.4|9139.4|4
1629689190000|2021-08-23 03:26:30|9149.1|9139.1|9146|9136|9149.1|9139.1|9145.3|9135.3|9
1629689200000|2021-08-23 03:26:40|9146.1|9136.1|9145|9135|9146.1|9136.1|9144.6|9134.6|10
1629689210000|2021-08-23 03:26:50|9145.4|9135.4|9145.5|9135.5|9146|9136|9144.8|9134.8|21
1629689220000|2021-08-23 03:27:00|9145.8|9135.8|9146.5|9136.5|9146.5|9136.5|9145.5|9135.5|5
1629689230000|2021-08-23 03:27:10|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.4|9137.4|3
1629689240000|2021-08-23 03:27:20|9146.8|9136.8|9148.3|9138.3|9148.3|9138.3|9146.8|9136.8|6
1629689250000|2021-08-23 03:27:30|9148.6|9138.6|9149.8|9139.8|9149.8|9139.8|9148.4|9138.4|11
1629689260000|2021-08-23 03:27:40|9150.3|9140.3|9149.5|9139.5|9150.3|9140.3|9149.5|9139.5|3
1629689270000|2021-08-23 03:27:50|9149.9|9139.9|9149.8|9139.8|9150.1|9140.1|9149.8|9139.8|3
1629689280000|2021-08-23 03:28:00|9150.1|9140.1|9149.8|9139.8|9150.1|9140.1|9149.8|9139.8|2
1629689290000|2021-08-23 03:28:10|9150.1|9140.1|9150.8|9140.8|9150.8|9140.8|9150.1|9140.1|3
1629689300000|2021-08-23 03:28:20|9150.6|9140.6|9150.6|9140.6|9150.6|9140.6|9150.6|9140.6|1
1629689310000|2021-08-23 03:28:30|9150.8|9140.8|9151.3|9141.3|9151.5|9141.5|9150.8|9140.8|6
1629689320000|2021-08-23 03:28:40|9151|9141|9152.5|9142.5|9152.5|9142.5|9151|9141|7
1629689330000|2021-08-23 03:28:50|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|1
1629689340000|2021-08-23 03:29:00|9151.9|9141.9|9151.5|9141.5|9151.9|9141.9|9151.5|9141.5|2
1629689350000|2021-08-23 03:29:10|9151.9|9141.9|9152.1|9142.1|9152.1|9142.1|9151.5|9141.5|4
1629689360000|2021-08-23 03:29:20|9151.9|9141.9|9151.9|9141.9|9152.4|9142.4|9151.6|9141.6|4
1629689370000|2021-08-23 03:29:30|9152.3|9142.3|9152.3|9142.3|9152.5|9142.5|9151.3|9141.3|6
1629689380000|2021-08-23 03:29:40|9152.8|9142.8|9152.5|9142.5|9153.8|9143.8|9152.1|9142.1|16
1629689390000|2021-08-23 03:29:50|9153|9143|9152.8|9142.8|9153.6|9143.6|9152.3|9142.3|10
1629689400000|2021-08-23 03:30:00|9152.6|9142.6|9152.3|9142.3|9152.6|9142.6|9152.3|9142.3|2
1629689410000|2021-08-23 03:30:10|9152.5|9142.5|9154|9144|9154.3|9144.3|9152.5|9142.5|5
1629689420000|2021-08-23 03:30:20|9153.3|9143.3|9154.5|9144.5|9154.5|9144.5|9153.3|9143.3|5
1629689430000|2021-08-23 03:30:30|9155.3|9145.3|9155.1|9145.1|9155.3|9145.3|9154.6|9144.6|4
1629689450000|2021-08-23 03:30:50|9155.4|9145.4|9155.9|9145.9|9155.9|9145.9|9155.4|9145.4|3
1629689460000|2021-08-23 03:31:00|9155.5|9145.5|9154.8|9144.8|9155.5|9145.5|9154.8|9144.8|5
1629689470000|2021-08-23 03:31:10|9154.4|9144.4|9154.5|9144.5|9154.5|9144.5|9153.4|9143.4|5
1629689480000|2021-08-23 03:31:20|9154.9|9144.9|9153.6|9143.6|9154.9|9144.9|9153|9143|5
1629689490000|2021-08-23 03:31:30|9153.9|9143.9|9154.3|9144.3|9154.3|9144.3|9153.9|9143.9|2
1629689500000|2021-08-23 03:31:40|9155|9145|9154.6|9144.6|9155.1|9145.1|9154.4|9144.4|4
1629689510000|2021-08-23 03:31:50|9154.4|9144.4|9154.8|9144.8|9154.8|9144.8|9154.4|9144.4|3
1629689570000|2021-08-23 03:32:50|9155|9145|9155.4|9145.4|9155.4|9145.4|9155|9145|2
1629689580000|2021-08-23 03:33:00|9156.4|9146.4|9155.8|9145.8|9156.4|9146.4|9155.8|9145.8|3
1629689590000|2021-08-23 03:33:10|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|1
1629689610000|2021-08-23 03:33:30|9155.8|9145.8|9156.9|9146.9|9156.9|9146.9|9155.5|9145.5|7
1629689620000|2021-08-23 03:33:40|9157.5|9147.5|9157.1|9147.1|9157.5|9147.5|9157.1|9147.1|4
1629689640000|2021-08-23 03:34:00|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|9157.4|9147.4|1
1629689680000|2021-08-23 03:34:40|9157.1|9147.1|9156.6|9146.6|9157.1|9147.1|9156.5|9146.5|3
1629689700000|2021-08-23 03:35:00|9156.5|9146.5|9157|9147|9157|9147|9156.5|9146.5|3
1629689710000|2021-08-23 03:35:10|9157.3|9147.3|9158.8|9148.8|9158.8|9148.8|9157.3|9147.3|2
1629689730000|2021-08-23 03:35:30|9159.1|9149.1|9159.8|9149.8|9159.8|9149.8|9159.1|9149.1|2
1629689740000|2021-08-23 03:35:40|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|9160.3|9150.3|1
1629689750000|2021-08-23 03:35:50|9160.5|9150.5|9162.1|9152.1|9162.3|9152.3|9160.5|9150.5|5
1629689760000|2021-08-23 03:36:00|9161.9|9151.9|9162|9152|9162|9152|9161.6|9151.6|4
1629689770000|2021-08-23 03:36:10|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|9162.3|9152.3|1
1629689780000|2021-08-23 03:36:20|9162.8|9152.8|9163|9153|9163|9153|9162.8|9152.8|2
1629689790000|2021-08-23 03:36:30|9163.3|9153.3|9163.8|9153.8|9163.8|9153.8|9163.3|9153.3|2
1629689800000|2021-08-23 03:36:40|9163.5|9153.5|9162|9152|9163.5|9153.5|9162|9152|5
1629689810000|2021-08-23 03:36:50|9161.6|9151.6|9161.6|9151.6|9161.6|9151.6|9161.6|9151.6|1
1629689860000|2021-08-23 03:37:40|9161.1|9151.1|9161.1|9151.1|9161.1|9151.1|9161.1|9151.1|1
1629689900000|2021-08-23 03:38:20|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|9160.9|9150.9|1
1629689920000|2021-08-23 03:38:40|9161|9151|9161|9151|9161|9151|9161|9151|1
1629689950000|2021-08-23 03:39:10|9161.4|9151.4|9161.4|9151.4|9161.4|9151.4|9161.4|9151.4|1
1629689970000|2021-08-23 03:39:30|9161.6|9151.6|9161.9|9151.9|9161.9|9151.9|9161.6|9151.6|2
1629689980000|2021-08-23 03:39:40|9162.3|9152.3|9162.8|9152.8|9162.8|9152.8|9162.3|9152.3|2
1629689990000|2021-08-23 03:39:50|9163|9153|9163.3|9153.3|9163.3|9153.3|9163|9153|2
1629690000000|2021-08-23 03:40:00|9163|9153|9163.3|9153.3|9163.3|9153.3|9163|9153|2
1629690010000|2021-08-23 03:40:10|9163|9153|9163|9153|9163|9153|9163|9153|1
1629690020000|2021-08-23 03:40:20|9163.3|9153.3|9169.3|9159.3|9169.3|9159.3|9163.3|9153.3|5
1629690030000|2021-08-23 03:40:30|9169.4|9159.4|9168.8|9158.8|9169.4|9159.4|9168.8|9158.8|6
1629690040000|2021-08-23 03:40:40|9169|9159|9168.8|9158.8|9169|9159|9168.5|9158.5|6
1629690050000|2021-08-23 03:40:50|9169|9159|9168.5|9158.5|9169|9159|9168.5|9158.5|4
1629690070000|2021-08-23 03:41:10|9168.6|9158.6|9168.6|9158.6|9168.6|9158.6|9168.6|9158.6|1
1629690080000|2021-08-23 03:41:20|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|9168.4|9158.4|1
1629690090000|2021-08-23 03:41:30|9168.6|9158.6|9168.5|9158.5|9169.1|9159.1|9168.5|9158.5|5
1629690100000|2021-08-23 03:41:40|9168.8|9158.8|9169.1|9159.1|9169.3|9159.3|9168.8|9158.8|6
1629690110000|2021-08-23 03:41:50|9169.5|9159.5|9169|9159|9169.5|9159.5|9169|9159|2
1629690150000|2021-08-23 03:42:30|9168.8|9158.8|9168.6|9158.6|9168.8|9158.8|9168.6|9158.6|2
1629690160000|2021-08-23 03:42:40|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1629690170000|2021-08-23 03:42:50|9168.5|9158.5|9168|9158|9168.5|9158.5|9167.8|9157.8|7
1629690180000|2021-08-23 03:43:00|9167.8|9157.8|9167.6|9157.6|9167.8|9157.8|9167|9157|4
1629690190000|2021-08-23 03:43:10|9167.4|9157.4|9167.6|9157.6|9167.6|9157.6|9167.4|9157.4|2
1629690210000|2021-08-23 03:43:30|9167.4|9157.4|9167.4|9157.4|9167.4|9157.4|9167.4|9157.4|1
1629690220000|2021-08-23 03:43:40|9167.6|9157.6|9167.4|9157.4|9167.6|9157.6|9167.4|9157.4|2
1629690230000|2021-08-23 03:43:50|9167.6|9157.6|9168.5|9158.5|9168.5|9158.5|9167.6|9157.6|3
1629690240000|2021-08-23 03:44:00|9168.8|9158.8|9168.9|9158.9|9168.9|9158.9|9168.8|9158.8|2
1629690250000|2021-08-23 03:44:10|9168.8|9158.8|9168.9|9158.9|9168.9|9158.9|9168.5|9158.5|3
1629690260000|2021-08-23 03:44:20|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|1
1629690270000|2021-08-23 03:44:30|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1629690280000|2021-08-23 03:44:40|9168.4|9158.4|9167.9|9157.9|9168.4|9158.4|9167.9|9157.9|3
1629690290000|2021-08-23 03:44:50|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1629690300000|2021-08-23 03:45:00|9167.9|9157.9|9167.9|9157.9|9168.4|9158.4|9167.4|9157.4|6
1629690310000|2021-08-23 03:45:10|9168.1|9158.1|9168.8|9158.8|9168.8|9158.8|9168.1|9158.1|3
1629690320000|2021-08-23 03:45:20|9168.5|9158.5|9168.9|9158.9|9169|9159|9168.5|9158.5|4
1629690330000|2021-08-23 03:45:30|9168.6|9158.6|9168.5|9158.5|9169|9159|9168.5|9158.5|5
1629690350000|2021-08-23 03:45:50|9168.3|9158.3|9168|9158|9168.3|9158.3|9167.5|9157.5|6
1629690360000|2021-08-23 03:46:00|9167.8|9157.8|9166.8|9156.8|9167.8|9157.8|9166.8|9156.8|4
1629690370000|2021-08-23 03:46:10|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1629690380000|2021-08-23 03:46:20|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1629690390000|2021-08-23 03:46:30|9168.5|9158.5|9168.3|9158.3|9168.8|9158.8|9167.8|9157.8|6
1629690410000|2021-08-23 03:46:50|9168|9158|9167.8|9157.8|9168|9158|9167.8|9157.8|2
1629690430000|2021-08-23 03:47:10|9168.3|9158.3|9167.8|9157.8|9168.3|9158.3|9167.8|9157.8|2
1629690440000|2021-08-23 03:47:20|9167.5|9157.5|9166.9|9156.9|9167.5|9157.5|9166.9|9156.9|3
1629690450000|2021-08-23 03:47:30|9166.4|9156.4|9166.9|9156.9|9166.9|9156.9|9166.4|9156.4|2
1629690470000|2021-08-23 03:47:50|9166.6|9156.6|9166.6|9156.6|9166.6|9156.6|9166.6|9156.6|1
1629690480000|2021-08-23 03:48:00|9166.9|9156.9|9167.3|9157.3|9167.5|9157.5|9166.9|9156.9|3
1629690490000|2021-08-23 03:48:10|9167.5|9157.5|9167.6|9157.6|9167.8|9157.8|9167.3|9157.3|7
1629690500000|2021-08-23 03:48:20|9168.3|9158.3|9167.1|9157.1|9168.3|9158.3|9167.1|9157.1|2
1629690510000|2021-08-23 03:48:30|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1629690520000|2021-08-23 03:48:40|9167.1|9157.1|9167.4|9157.4|9167.4|9157.4|9167.1|9157.1|2
1629690530000|2021-08-23 03:48:50|9167.6|9157.6|9167.3|9157.3|9167.6|9157.6|9166.8|9156.8|5
1629690590000|2021-08-23 03:49:50|9167.1|9157.1|9167.6|9157.6|9167.6|9157.6|9167.1|9157.1|2
1629690600000|2021-08-23 03:50:00|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1629690610000|2021-08-23 03:50:10|9167.6|9157.6|9167.1|9157.1|9167.6|9157.6|9167.1|9157.1|2
1629690620000|2021-08-23 03:50:20|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|9167.6|9157.6|1
1629690630000|2021-08-23 03:50:30|9167.3|9157.3|9167.1|9157.1|9167.3|9157.3|9167.1|9157.1|2
1629690650000|2021-08-23 03:50:50|9167.4|9157.4|9166.5|9156.5|9167.4|9157.4|9166|9156|6
1629690660000|2021-08-23 03:51:00|9166.8|9156.8|9167.3|9157.3|9167.3|9157.3|9166.8|9156.8|2
1629690680000|2021-08-23 03:51:20|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|9166.8|9156.8|1
1629690710000|2021-08-23 03:51:50|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|1
1629690720000|2021-08-23 03:52:00|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|1
1629690730000|2021-08-23 03:52:10|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9167.3|9157.3|2
1629690740000|2021-08-23 03:52:20|9167.3|9157.3|9167.5|9157.5|9167.5|9157.5|9167|9157|4
1629690750000|2021-08-23 03:52:30|9167.8|9157.8|9168|9158|9168|9158|9167.8|9157.8|2
1629690760000|2021-08-23 03:52:40|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|9168.3|9158.3|1
1629690810000|2021-08-23 03:53:30|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|9168.1|9158.1|1
1629690830000|2021-08-23 03:53:50|9168.3|9158.3|9169|9159|9169|9159|9168.3|9158.3|2
1629690840000|2021-08-23 03:54:00|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|9169.3|9159.3|1
1629690860000|2021-08-23 03:54:20|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|9168.8|9158.8|1
1629690870000|2021-08-23 03:54:30|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|9168.5|9158.5|1
1629690890000|2021-08-23 03:54:50|9168|9158|9167|9157|9168|9158|9167|9157|2
1629690900000|2021-08-23 03:55:00|9167.4|9157.4|9167|9157|9167.4|9157.4|9167|9157|3
1629690930000|2021-08-23 03:55:30|9166.5|9156.5|9165.5|9155.5|9166.5|9156.5|9165.5|9155.5|2
1629690940000|2021-08-23 03:55:40|9165|9155|9162.8|9152.8|9165|9155|9162.8|9152.8|4
1629690970000|2021-08-23 03:56:10|9162.5|9152.5|9161.9|9151.9|9162.5|9152.5|9161.9|9151.9|2
1629690980000|2021-08-23 03:56:20|9162|9152|9162|9152|9162|9152|9162|9152|1
1629691000000|2021-08-23 03:56:40|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|9161.8|9151.8|1
1629691010000|2021-08-23 03:56:50|9161.6|9151.6|9161.4|9151.4|9161.6|9151.6|9161.4|9151.4|2
1629691040000|2021-08-23 03:57:20|9160.3|9150.3|9159.5|9149.5|9160.3|9150.3|9159.5|9149.5|2
1629691060000|2021-08-23 03:57:40|9159|9149|9158.6|9148.6|9159|9149|9158|9148|5
1629691080000|2021-08-23 03:58:00|9158.4|9148.4|9158.1|9148.1|9158.4|9148.4|9158.1|9148.1|2
1629691100000|2021-08-23 03:58:20|9158.5|9148.5|9160.4|9150.4|9160.4|9150.4|9158.3|9148.3|5
1629691110000|2021-08-23 03:58:30|9160.1|9150.1|9158.1|9148.1|9160.1|9150.1|9158.1|9148.1|2
1629691140000|2021-08-23 03:59:00|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|9157.8|9147.8|1
1629691200000|2021-08-23 04:00:00|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|9158.1|9148.1|1
1629691260000|2021-08-23 04:01:00|9158|9148|9158|9148|9158|9148|9158|9148|1
1629691290000|2021-08-23 04:01:30|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|1
1629691300000|2021-08-23 04:01:40|9158|9148|9157.1|9147.1|9158|9148|9156.3|9146.3|4
1629691310000|2021-08-23 04:01:50|9157.4|9147.4|9158|9148|9158|9148|9157.4|9147.4|2
1629691350000|2021-08-23 04:02:30|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|9158.3|9148.3|1
1629691360000|2021-08-23 04:02:40|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|9158.6|9148.6|1
1629691380000|2021-08-23 04:03:00|9158.3|9148.3|9158.5|9148.5|9158.5|9148.5|9158.3|9148.3|2
1629691440000|2021-08-23 04:04:00|9158.8|9148.8|9159.3|9149.3|9159.5|9149.5|9158.5|9148.5|4
1629691470000|2021-08-23 04:04:30|9158.8|9148.8|9157.3|9147.3|9158.8|9148.8|9157.3|9147.3|4
1629691480000|2021-08-23 04:04:40|9156.5|9146.5|9156.4|9146.4|9156.8|9146.8|9156.3|9146.3|5
1629691490000|2021-08-23 04:04:50|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|9156.8|9146.8|1
1629691500000|2021-08-23 04:05:00|9157|9147|9156.9|9146.9|9157.3|9147.3|9156.9|9146.9|3
1629691510000|2021-08-23 04:05:10|9156.8|9146.8|9157.1|9147.1|9157.1|9147.1|9156.3|9146.3|5
1629691550000|2021-08-23 04:05:50|9156.9|9146.9|9156.9|9146.9|9156.9|9146.9|9156.9|9146.9|1
1629691580000|2021-08-23 04:06:20|9156.8|9146.8|9156.3|9146.3|9156.8|9146.8|9156|9146|3
1629691620000|2021-08-23 04:07:00|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|9156.5|9146.5|1
1629691670000|2021-08-23 04:07:50|9156.4|9146.4|9156.6|9146.6|9156.6|9146.6|9156.4|9146.4|4
1629691680000|2021-08-23 04:08:00|9156.4|9146.4|9156|9146|9156.4|9146.4|9156|9146|2
1629691690000|2021-08-23 04:08:10|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|9156.4|9146.4|1
1629691740000|2021-08-23 04:09:00|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|1
1629691750000|2021-08-23 04:09:10|9156|9146|9155.1|9145.1|9156|9146|9155.1|9145.1|2
1629691800000|2021-08-23 04:10:00|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|1
1629691820000|2021-08-23 04:10:20|9154.4|9144.4|9154|9144|9154.4|9144.4|9154|9144|2
1629691830000|2021-08-23 04:10:30|9154.3|9144.3|9154|9144|9154.3|9144.3|9154|9144|2
1629691840000|2021-08-23 04:10:40|9153.8|9143.8|9154|9144|9154|9144|9153.8|9143.8|2
1629691860000|2021-08-23 04:11:00|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|9153.8|9143.8|1
1629691880000|2021-08-23 04:11:20|9153.1|9143.1|9152.8|9142.8|9153.1|9143.1|9152|9142|6
1629691930000|2021-08-23 04:12:10|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1629691960000|2021-08-23 04:12:40|9153.8|9143.8|9153.3|9143.3|9153.8|9143.8|9153.3|9143.3|2
1629692010000|2021-08-23 04:13:30|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|9153.1|9143.1|1
1629692020000|2021-08-23 04:13:40|9152.9|9142.9|9152.6|9142.6|9152.9|9142.9|9152.6|9142.6|2
1629692090000|2021-08-23 04:14:50|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|9152.5|9142.5|1
1629692100000|2021-08-23 04:15:00|9152.6|9142.6|9152.6|9142.6|9152.6|9142.6|9152.6|9142.6|1
1629692110000|2021-08-23 04:15:10|9152.5|9142.5|9152.8|9142.8|9152.8|9142.8|9152.5|9142.5|2
1629692160000|2021-08-23 04:16:00|9153|9143|9152.8|9142.8|9153|9143|9152.8|9142.8|2
1629692170000|2021-08-23 04:16:10|9152.4|9142.4|9152|9142|9152.4|9142.4|9152|9142|3
1629692230000|2021-08-23 04:17:10|9151.9|9141.9|9151.9|9141.9|9151.9|9141.9|9151.9|9141.9|1
1629692250000|2021-08-23 04:17:30|9151.3|9141.3|9151.4|9141.4|9151.4|9141.4|9150.9|9140.9|4
1629692260000|2021-08-23 04:17:40|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|1
1629692280000|2021-08-23 04:18:00|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1629692290000|2021-08-23 04:18:10|9150.5|9140.5|9151.1|9141.1|9151.1|9141.1|9150.5|9140.5|2
1629692310000|2021-08-23 04:18:30|9149.9|9139.9|9150.6|9140.6|9150.6|9140.6|9149.9|9139.9|2
1629692320000|2021-08-23 04:18:40|9150.3|9140.3|9149.5|9139.5|9150.3|9140.3|9149.5|9139.5|2
1629692330000|2021-08-23 04:18:50|9148.8|9138.8|9149.3|9139.3|9149.3|9139.3|9148.8|9138.8|2
1629692340000|2021-08-23 04:19:00|9149.6|9139.6|9149.3|9139.3|9149.6|9139.6|9149.3|9139.3|2
1629692370000|2021-08-23 04:19:30|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1629692400000|2021-08-23 04:20:00|9148|9138|9147.6|9137.6|9148|9138|9147.6|9137.6|2
1629692460000|2021-08-23 04:21:00|9147.4|9137.4|9147.4|9137.4|9147.5|9137.5|9147.4|9137.4|3
1629692480000|2021-08-23 04:21:20|9147.5|9137.5|9147.4|9137.4|9147.5|9137.5|9147.4|9137.4|2
1629692530000|2021-08-23 04:22:10|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1629692550000|2021-08-23 04:22:30|9147.6|9137.6|9147.4|9137.4|9147.6|9137.6|9147.4|9137.4|2
1629692600000|2021-08-23 04:23:20|9147|9137|9147|9137|9147|9137|9147|9137|1
1629692610000|2021-08-23 04:23:30|9147.1|9137.1|9147|9137|9147.1|9137.1|9147|9137|2
1629692620000|2021-08-23 04:23:40|9146.8|9136.8|9146.4|9136.4|9146.8|9136.8|9146.4|9136.4|2
1629692680000|2021-08-23 04:24:40|9146.3|9136.3|9145|9135|9146.3|9136.3|9144.1|9134.1|5
1629692700000|2021-08-23 04:25:00|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1629692710000|2021-08-23 04:25:10|9145.1|9135.1|9145.1|9135.1|9145.1|9135.1|9145.1|9135.1|1
1629692720000|2021-08-23 04:25:20|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|1
1629692750000|2021-08-23 04:25:50|9145|9135|9144.9|9134.9|9146|9136|9144.9|9134.9|6
1629692770000|2021-08-23 04:26:10|9144.5|9134.5|9145.6|9135.6|9145.6|9135.6|9144.5|9134.5|4
1629692780000|2021-08-23 04:26:20|9145.9|9135.9|9146.5|9136.5|9146.5|9136.5|9145.5|9135.5|4
1629692810000|2021-08-23 04:26:50|9146|9136|9144.5|9134.5|9146|9136|9144.5|9134.5|3
1629692820000|2021-08-23 04:27:00|9144.8|9134.8|9143.8|9133.8|9144.8|9134.8|9143.5|9133.5|4
1629692830000|2021-08-23 04:27:10|9144.3|9134.3|9143.9|9133.9|9144.3|9134.3|9143.9|9133.9|4
1629692840000|2021-08-23 04:27:20|9143.5|9133.5|9143.1|9133.1|9143.5|9133.5|9143.1|9133.1|2
1629692850000|2021-08-23 04:27:30|9143.4|9133.4|9143.6|9133.6|9143.6|9133.6|9143.4|9133.4|4
1629692860000|2021-08-23 04:27:40|9143.4|9133.4|9144.9|9134.9|9144.9|9134.9|9143.4|9133.4|3
1629692870000|2021-08-23 04:27:50|9144.6|9134.6|9144.9|9134.9|9144.9|9134.9|9144.6|9134.6|2
1629692880000|2021-08-23 04:28:00|9144.6|9134.6|9143.4|9133.4|9144.6|9134.6|9143.4|9133.4|3
1629692890000|2021-08-23 04:28:10|9143.1|9133.1|9142.9|9132.9|9143.5|9133.5|9142.9|9132.9|4
1629692900000|2021-08-23 04:28:20|9143|9133|9143|9133|9143|9133|9143|9133|1
1629692930000|2021-08-23 04:28:50|9142.9|9132.9|9142|9132|9142.9|9132.9|9142|9132|4
1629692940000|2021-08-23 04:29:00|9142.4|9132.4|9142.3|9132.3|9143|9133|9142.3|9132.3|4
1629692950000|2021-08-23 04:29:10|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|9143.3|9133.3|1
1629692960000|2021-08-23 04:29:20|9143|9133|9143|9133|9143|9133|9143|9133|1
1629693000000|2021-08-23 04:30:00|9143.3|9133.3|9143.9|9133.9|9144.4|9134.4|9143.3|9133.3|4
1629693010000|2021-08-23 04:30:10|9144|9134|9146.8|9136.8|9146.8|9136.8|9144|9134|5
1629693020000|2021-08-23 04:30:20|9147.1|9137.1|9146.8|9136.8|9147.1|9137.1|9146.8|9136.8|2
1629693030000|2021-08-23 04:30:30|9146.3|9136.3|9145.4|9135.4|9146.3|9136.3|9145.4|9135.4|2
1629693040000|2021-08-23 04:30:40|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|1
1629693050000|2021-08-23 04:30:50|9146.4|9136.4|9146.4|9136.4|9146.4|9136.4|9146.4|9136.4|1
1629693060000|2021-08-23 04:31:00|9146.8|9136.8|9145|9135|9147.1|9137.1|9145|9135|7
1629693070000|2021-08-23 04:31:10|9144.9|9134.9|9144.9|9134.9|9144.9|9134.9|9144.9|9134.9|1
1629693080000|2021-08-23 04:31:20|9145.3|9135.3|9145.4|9135.4|9145.4|9135.4|9145.3|9135.3|2
1629693100000|2021-08-23 04:31:40|9145.6|9135.6|9146.3|9136.3|9147|9137|9145.6|9135.6|3
1629693110000|2021-08-23 04:31:50|9146|9136|9145.1|9135.1|9146|9136|9145.1|9135.1|2
1629693120000|2021-08-23 04:32:00|9144.9|9134.9|9145.1|9135.1|9145.1|9135.1|9144.9|9134.9|2
1629693150000|2021-08-23 04:32:30|9145.3|9135.3|9146.5|9136.5|9146.5|9136.5|9145.3|9135.3|2
1629693160000|2021-08-23 04:32:40|9146.8|9136.8|9147|9137|9147|9137|9146.8|9136.8|2
1629693190000|2021-08-23 04:33:10|9147.4|9137.4|9148.8|9138.8|9148.8|9138.8|9147.4|9137.4|2
1629693200000|2021-08-23 04:33:20|9148.5|9138.5|9148.4|9138.4|9148.8|9138.8|9148.4|9138.4|3
1629693220000|2021-08-23 04:33:40|9148.8|9138.8|9148.4|9138.4|9149.1|9139.1|9148.4|9138.4|4
1629693260000|2021-08-23 04:34:20|9148.6|9138.6|9149.3|9139.3|9149.3|9139.3|9148.6|9138.6|2
1629693270000|2021-08-23 04:34:30|9150|9140|9150|9140|9150|9140|9150|9140|1
1629693280000|2021-08-23 04:34:40|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|1
1629693290000|2021-08-23 04:34:50|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|9150.4|9140.4|1
1629693300000|2021-08-23 04:35:00|9150.1|9140.1|9148.4|9138.4|9150.1|9140.1|9148.4|9138.4|3
1629693310000|2021-08-23 04:35:10|9148|9138|9148.5|9138.5|9148.5|9138.5|9148|9138|2
1629693330000|2021-08-23 04:35:30|9148.8|9138.8|9149.3|9139.3|9149.3|9139.3|9148.8|9138.8|2
1629693350000|2021-08-23 04:35:50|9149.4|9139.4|9149.4|9139.4|9149.4|9139.4|9149.4|9139.4|1
1629693380000|2021-08-23 04:36:20|9148.9|9138.9|9148.4|9138.4|9148.9|9138.9|9148.4|9138.4|2
1629693390000|2021-08-23 04:36:30|9148.8|9138.8|9149.4|9139.4|9149.4|9139.4|9148.8|9138.8|2
1629693430000|2021-08-23 04:37:10|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|1
1629693440000|2021-08-23 04:37:20|9149.8|9139.8|9150.5|9140.5|9150.5|9140.5|9149.8|9139.8|2
1629693470000|2021-08-23 04:37:50|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|9150.8|9140.8|1
1629693480000|2021-08-23 04:38:00|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|1
1629693510000|2021-08-23 04:38:30|9151.4|9141.4|9151.3|9141.3|9151.6|9141.6|9151.3|9141.3|3
1629693520000|2021-08-23 04:38:40|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|1
1629693550000|2021-08-23 04:39:10|9150.5|9140.5|9151|9141|9151|9141|9149.3|9139.3|4
1629693600000|2021-08-23 04:40:00|9150.9|9140.9|9149.1|9139.1|9150.9|9140.9|9149.1|9139.1|2
1629693610000|2021-08-23 04:40:10|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1629693630000|2021-08-23 04:40:30|9149.1|9139.1|9149.1|9139.1|9149.1|9139.1|9149.1|9139.1|1
1629693740000|2021-08-23 04:42:20|9149|9139|9149|9139|9149|9139|9149|9139|1
1629693770000|2021-08-23 04:42:50|9148.9|9138.9|9148.9|9138.9|9148.9|9138.9|9148.9|9138.9|1
1629693830000|2021-08-23 04:43:50|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|9148.8|9138.8|1
1629693980000|2021-08-23 04:46:20|9149|9139|9148.9|9138.9|9149|9139|9148.9|9138.9|2
1629693990000|2021-08-23 04:46:30|9149|9139|9149|9139|9149|9139|9149|9139|1
1629694000000|2021-08-23 04:46:40|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1629694010000|2021-08-23 04:46:50|9149.5|9139.5|9149.9|9139.9|9149.9|9139.9|9149.5|9139.5|2
1629694040000|2021-08-23 04:47:20|9150|9140|9151|9141|9151|9141|9150|9140|2
1629694060000|2021-08-23 04:47:40|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|1
1629694120000|2021-08-23 04:48:40|9151|9141|9151.8|9141.8|9151.8|9141.8|9151|9141|3
1629694150000|2021-08-23 04:49:10|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|9152.1|9142.1|1
1629694200000|2021-08-23 04:50:00|9151.8|9141.8|9151.5|9141.5|9151.8|9141.8|9151.5|9141.5|2
1629694220000|2021-08-23 04:50:20|9151.3|9141.3|9150.8|9140.8|9151.3|9141.3|9150.8|9140.8|2
1629694250000|2021-08-23 04:50:50|9150.4|9140.4|9149.4|9139.4|9150.4|9140.4|9149.4|9139.4|2
1629694270000|2021-08-23 04:51:10|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|9149.8|9139.8|1
1629694290000|2021-08-23 04:51:30|9150|9140|9151|9141|9151|9141|9150|9140|2
1629694330000|2021-08-23 04:52:10|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|1
1629694350000|2021-08-23 04:52:30|9151|9141|9152.5|9142.5|9152.5|9142.5|9151|9141|4
1629694390000|2021-08-23 04:53:10|9152.4|9142.4|9151.9|9141.9|9152.4|9142.4|9151.9|9141.9|2
1629694400000|2021-08-23 04:53:20|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|9151.5|9141.5|1
1629694410000|2021-08-23 04:53:30|9151|9141|9151|9141|9151|9141|9151|9141|1
1629694420000|2021-08-23 04:53:40|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|9150.5|9140.5|1
1629694450000|2021-08-23 04:54:10|9150.4|9140.4|9149.4|9139.4|9150.4|9140.4|9149.4|9139.4|2
1629694500000|2021-08-23 04:55:00|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|9149.3|9139.3|1
1629694530000|2021-08-23 04:55:30|9148.9|9138.9|9148.9|9138.9|9149.3|9139.3|9148.9|9138.9|3
1629694540000|2021-08-23 04:55:40|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|9149.5|9139.5|1
1629694570000|2021-08-23 04:56:10|9149.1|9139.1|9148.5|9138.5|9149.1|9139.1|9148.5|9138.5|2
1629694590000|2021-08-23 04:56:30|9148.9|9138.9|9149|9139|9149|9139|9148.9|9138.9|2
1629694630000|2021-08-23 04:57:10|9148.8|9138.8|9148.4|9138.4|9148.8|9138.8|9148.4|9138.4|2
1629694650000|2021-08-23 04:57:30|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|1
1629694660000|2021-08-23 04:57:40|9147.3|9137.3|9146.8|9136.8|9147.3|9137.3|9146.8|9136.8|2
1629694680000|2021-08-23 04:58:00|9146.5|9136.5|9147.8|9137.8|9147.8|9137.8|9146.5|9136.5|5
1629694700000|2021-08-23 04:58:20|9148.4|9138.4|9148.3|9138.3|9148.4|9138.4|9148.3|9138.3|2
1629694710000|2021-08-23 04:58:30|9148.5|9138.5|9148.8|9138.8|9148.8|9138.8|9148.5|9138.5|2
1629694760000|2021-08-23 04:59:20|9148.6|9138.6|9148.6|9138.6|9148.6|9138.6|9148.6|9138.6|1
1629694800000|2021-08-23 05:00:00|9148.1|9138.1|9145.5|9135.5|9148.1|9138.1|9145.5|9135.5|8
1629694810000|2021-08-23 05:00:10|9145.9|9135.9|9145.6|9135.6|9145.9|9135.9|9145.6|9135.6|2
1629694830000|2021-08-23 05:00:30|9145.3|9135.3|9144.5|9134.5|9145.3|9135.3|9144.3|9134.3|5
1629694840000|2021-08-23 05:00:40|9144.3|9134.3|9144.3|9134.3|9144.5|9134.5|9144.3|9134.3|3
1629694850000|2021-08-23 05:00:50|9144.5|9134.5|9143.4|9133.4|9144.5|9134.5|9143.4|9133.4|5
1629694860000|2021-08-23 05:01:00|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|9143.5|9133.5|1
1629694870000|2021-08-23 05:01:10|9143.8|9133.8|9143.9|9133.9|9143.9|9133.9|9143.8|9133.8|2
1629694880000|2021-08-23 05:01:20|9143.4|9133.4|9143.6|9133.6|9143.6|9133.6|9143.4|9133.4|2
1629694900000|2021-08-23 05:01:40|9144|9134|9144.6|9134.6|9144.6|9134.6|9144|9134|2
1629694910000|2021-08-23 05:01:50|9145|9135|9145.6|9135.6|9145.9|9135.9|9145|9135|4
1629694930000|2021-08-23 05:02:10|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|9145.8|9135.8|1
1629694940000|2021-08-23 05:02:20|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|9146.8|9136.8|1
1629694950000|2021-08-23 05:02:30|9147|9137|9147|9137|9147|9137|9147|9137|1
1629695000000|2021-08-23 05:03:20|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|9147.3|9137.3|1
1629695030000|2021-08-23 05:03:50|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|1
1629695050000|2021-08-23 05:04:10|9147.3|9137.3|9146.5|9136.5|9147.3|9137.3|9146.5|9136.5|3
1629695070000|2021-08-23 05:04:30|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|9146.9|9136.9|1
1629695110000|2021-08-23 05:05:10|9146.5|9136.5|9145.3|9135.3|9146.5|9136.5|9145.3|9135.3|4
1629695120000|2021-08-23 05:05:20|9145|9135|9145.3|9135.3|9145.3|9135.3|9145|9135|2
1629695130000|2021-08-23 05:05:30|9144.9|9134.9|9145.3|9135.3|9145.3|9135.3|9144.9|9134.9|3
1629695150000|2021-08-23 05:05:50|9145.6|9135.6|9146|9136|9146|9136|9145.6|9135.6|2
1629695160000|2021-08-23 05:06:00|9146.3|9136.3|9146.6|9136.6|9146.6|9136.6|9146.3|9136.3|2
1629695170000|2021-08-23 05:06:10|9146.8|9136.8|9147.5|9137.5|9147.5|9137.5|9146.8|9136.8|2
1629695280000|2021-08-23 05:08:00|9147.8|9137.8|9148.3|9138.3|9148.3|9138.3|9147.8|9137.8|3
1629695290000|2021-08-23 05:08:10|9149|9139|9149.4|9139.4|9149.4|9139.4|9149|9139|2
1629695300000|2021-08-23 05:08:20|9148.9|9138.9|9149|9139|9149|9139|9148.9|9138.9|2
1629695310000|2021-08-23 05:08:30|9148.9|9138.9|9148.8|9138.8|9148.9|9138.9|9148|9138|4
1629695320000|2021-08-23 05:08:40|9149.1|9139.1|9149.9|9139.9|9149.9|9139.9|9149.1|9139.1|2
1629695330000|2021-08-23 05:08:50|9150.1|9140.1|9149.9|9139.9|9150.1|9140.1|9149.9|9139.9|2
1629695340000|2021-08-23 05:09:00|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|9149.6|9139.6|1
1629695370000|2021-08-23 05:09:30|9149.8|9139.8|9150.1|9140.1|9150.1|9140.1|9149.8|9139.8|2
1629695380000|2021-08-23 05:09:40|9151.3|9141.3|9151.3|9141.3|9151.3|9141.3|9151|9141|3
1629695400000|2021-08-23 05:10:00|9151.6|9141.6|9151.6|9141.6|9151.6|9141.6|9151.6|9141.6|1
1629695420000|2021-08-23 05:10:20|9150.9|9140.9|9148.3|9138.3|9150.9|9140.9|9148.3|9138.3|3
1629695430000|2021-08-23 05:10:30|9148.5|9138.5|9150.9|9140.9|9150.9|9140.9|9148.5|9138.5|5
1629695440000|2021-08-23 05:10:40|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|1
1629695460000|2021-08-23 05:11:00|9151.3|9141.3|9151.6|9141.6|9152.4|9142.4|9151.3|9141.3|6
1629695480000|2021-08-23 05:11:20|9151.8|9141.8|9152|9142|9152|9142|9151.8|9141.8|2
1629695490000|2021-08-23 05:11:30|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|9152.4|9142.4|1
1629695500000|2021-08-23 05:11:40|9152|9142|9152|9142|9153.3|9143.3|9151.8|9141.8|5
1629695510000|2021-08-23 05:11:50|9152.3|9142.3|9153.9|9143.9|9154.8|9144.8|9152.3|9142.3|3
1629695520000|2021-08-23 05:12:00|9153.6|9143.6|9153.6|9143.6|9153.6|9143.6|9153.6|9143.6|1
1629695530000|2021-08-23 05:12:10|9153.3|9143.3|9152.9|9142.9|9153.3|9143.3|9152.9|9142.9|2
1629695540000|2021-08-23 05:12:20|9152.5|9142.5|9152.1|9142.1|9152.5|9142.5|9151.1|9141.1|6
1629695550000|2021-08-23 05:12:30|9151.9|9141.9|9151.5|9141.5|9151.9|9141.9|9151.5|9141.5|2
1629695560000|2021-08-23 05:12:40|9152|9142|9152|9142|9152|9142|9152|9142|1
1629695580000|2021-08-23 05:13:00|9152.4|9142.4|9152.5|9142.5|9152.5|9142.5|9152.4|9142.4|2
1629695590000|2021-08-23 05:13:10|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|9152.3|9142.3|1
1629695600000|2021-08-23 05:13:20|9152.1|9142.1|9151.9|9141.9|9152.1|9142.1|9151.9|9141.9|2
1629695610000|2021-08-23 05:13:30|9152.1|9142.1|9152.3|9142.3|9152.3|9142.3|9152.1|9142.1|2
1629695630000|2021-08-23 05:13:50|9153|9143|9153|9143|9153|9143|9153|9143|1
1629695640000|2021-08-23 05:14:00|9152.6|9142.6|9152.1|9142.1|9152.6|9142.6|9152.1|9142.1|3
1629695650000|2021-08-23 05:14:10|9151.3|9141.3|9151.3|9141.3|9151.5|9141.5|9151.3|9141.3|3
1629695660000|2021-08-23 05:14:20|9151|9141|9149.3|9139.3|9151|9141|9149.3|9139.3|3
1629695670000|2021-08-23 05:14:30|9148.5|9138.5|9148.3|9138.3|9148.6|9138.6|9147.8|9137.8|6
1629695700000|2021-08-23 05:15:00|9149|9139|9148.8|9138.8|9149|9139|9148.8|9138.8|2
1629695720000|2021-08-23 05:15:20|9149|9139|9152|9142|9152.1|9142.1|9149|9139|7
1629695730000|2021-08-23 05:15:30|9152.4|9142.4|9151.3|9141.3|9152.4|9142.4|9151.3|9141.3|4
1629695740000|2021-08-23 05:15:40|9151|9141|9152.1|9142.1|9152.1|9142.1|9151|9141|5
1629695750000|2021-08-23 05:15:50|9152.3|9142.3|9152|9142|9152.3|9142.3|9152|9142|2
1629695770000|2021-08-23 05:16:10|9152.3|9142.3|9151.6|9141.6|9152.4|9142.4|9151.6|9141.6|4
1629695780000|2021-08-23 05:16:20|9151.4|9141.4|9151.9|9141.9|9151.9|9141.9|9151.4|9141.4|3
1629695790000|2021-08-23 05:16:30|9151.6|9141.6|9151.4|9141.4|9151.6|9141.6|9151.4|9141.4|2
1629695820000|2021-08-23 05:17:00|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|9151.1|9141.1|1
1629695830000|2021-08-23 05:17:10|9150.9|9140.9|9149.6|9139.6|9150.9|9140.9|9149.6|9139.6|3
1629695840000|2021-08-23 05:17:20|9149.8|9139.8|9148|9138|9149.8|9139.8|9148|9138|3
1629695850000|2021-08-23 05:17:30|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|9148.3|9138.3|1
1629695910000|2021-08-23 05:18:30|9148|9138|9148|9138|9148|9138|9148|9138|1
1629695920000|2021-08-23 05:18:40|9147.5|9137.5|9145.5|9135.5|9147.5|9137.5|9145.3|9135.3|5
1629695940000|2021-08-23 05:19:00|9145.3|9135.3|9145.1|9135.1|9145.3|9135.3|9145.1|9135.1|2
1629695980000|2021-08-23 05:19:40|9144.9|9134.9|9144|9134|9144.9|9134.9|9143.6|9133.6|4
1629696000000|2021-08-23 05:20:00|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|9144.3|9134.3|1
1629696020000|2021-08-23 05:20:20|9143.6|9133.6|9144.3|9134.3|9144.3|9134.3|9143.5|9133.5|3
1629696030000|2021-08-23 05:20:30|9143.9|9133.9|9143.6|9133.6|9143.9|9133.9|9143.6|9133.6|2
1629696050000|2021-08-23 05:20:50|9144|9134|9145.3|9135.3|9145.3|9135.3|9144|9134|2
1629696080000|2021-08-23 05:21:20|9145.1|9135.1|9143.9|9133.9|9145.1|9135.1|9143.9|9133.9|2
1629696130000|2021-08-23 05:22:10|9144|9134|9146.1|9136.1|9146.5|9136.5|9144|9134|3
1629696160000|2021-08-23 05:22:40|9146.5|9136.5|9146.6|9136.6|9146.6|9136.6|9146.5|9136.5|2
1629696220000|2021-08-23 05:23:40|9146.9|9136.9|9147.8|9137.8|9147.8|9137.8|9146.9|9136.9|2
1629696270000|2021-08-23 05:24:30|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|1
1629696300000|2021-08-23 05:25:00|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1629696310000|2021-08-23 05:25:10|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|1
1629696320000|2021-08-23 05:25:20|9147.6|9137.6|9147.6|9137.6|9147.6|9137.6|9147.6|9137.6|1
1629696330000|2021-08-23 05:25:30|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1629696380000|2021-08-23 05:26:20|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|1
1629696390000|2021-08-23 05:26:30|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|9147.8|9137.8|1
1629696420000|2021-08-23 05:27:00|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|9147.9|9137.9|1
1629696430000|2021-08-23 05:27:10|9148.4|9138.4|9149.5|9139.5|9149.5|9139.5|9148.4|9138.4|4
1629696450000|2021-08-23 05:27:30|9149.4|9139.4|9148.4|9138.4|9149.4|9139.4|9148.4|9138.4|2
1629696460000|2021-08-23 05:27:40|9148.8|9138.8|9149|9139|9149|9139|9148.8|9138.8|2
1629696510000|2021-08-23 05:28:30|9149.1|9139.1|9148.8|9138.8|9149.1|9139.1|9148|9138|3
1629696520000|2021-08-23 05:28:40|9148.6|9138.6|9148.8|9138.8|9148.8|9138.8|9148.6|9138.6|2
1629696540000|2021-08-23 05:29:00|9148.6|9138.6|9148.4|9138.4|9148.6|9138.6|9148.4|9138.4|2
1629696600000|2021-08-23 05:30:00|9148.5|9138.5|9151|9141|9151.5|9141.5|9148.5|9138.5|10
1629696610000|2021-08-23 05:30:10|9151.3|9141.3|9152.9|9142.9|9152.9|9142.9|9151.3|9141.3|6
1629696620000|2021-08-23 05:30:20|9152.6|9142.6|9152.9|9142.9|9152.9|9142.9|9152.6|9142.6|2
1629696630000|2021-08-23 05:30:30|9152.6|9142.6|9148.8|9138.8|9152.6|9142.6|9148.1|9138.1|11
1629696640000|2021-08-23 05:30:40|9148.6|9138.6|9148.1|9138.1|9148.6|9138.6|9148.1|9138.1|3
1629696650000|2021-08-23 05:30:50|9148.3|9138.3|9150.1|9140.1|9151.1|9141.1|9148.3|9138.3|6
1629696660000|2021-08-23 05:31:00|9149.8|9139.8|9148.6|9138.6|9150.4|9140.4|9148.6|9138.6|8
1629696670000|2021-08-23 05:31:10|9148.8|9138.8|9148.9|9138.9|9149.3|9139.3|9148.4|9138.4|10
1629696680000|2021-08-23 05:31:20|9149|9139|9148.8|9138.8|9149|9139|9148.8|9138.8|2
1629696690000|2021-08-23 05:31:30|9149|9139|9151.6|9141.6|9151.6|9141.6|9149|9139|8
1629696700000|2021-08-23 05:31:40|9152|9142|9154.3|9144.3|9154.3|9144.3|9152|9142|6
1629696710000|2021-08-23 05:31:50|9154|9144|9155|9145|9155.5|9145.5|9153.8|9143.8|8
1629696720000|2021-08-23 05:32:00|9155.5|9145.5|9156|9146|9156.9|9146.9|9154.3|9144.3|9
1629696730000|2021-08-23 05:32:10|9156.3|9146.3|9157.4|9147.4|9158.3|9148.3|9156.3|9146.3|6
1629696740000|2021-08-23 05:32:20|9158|9148|9155.8|9145.8|9158|9148|9155.5|9145.5|12
1629696750000|2021-08-23 05:32:30|9156|9146|9155.8|9145.8|9156|9146|9155.5|9145.5|4
1629696760000|2021-08-23 05:32:40|9156|9146|9157.5|9147.5|9157.9|9147.9|9156|9146|6
1629696770000|2021-08-23 05:32:50|9157.4|9147.4|9155.6|9145.6|9157.4|9147.4|9155.6|9145.6|4
1629696780000|2021-08-23 05:33:00|9155.9|9145.9|9156.3|9146.3|9156.3|9146.3|9155.9|9145.9|2
1629696790000|2021-08-23 05:33:10|9155.9|9145.9|9155.5|9145.5|9155.9|9145.9|9155.5|9145.5|2
1629696800000|2021-08-23 05:33:20|9155.1|9145.1|9153.8|9143.8|9155.3|9145.3|9153.8|9143.8|5
1629696810000|2021-08-23 05:33:30|9153.6|9143.6|9152.4|9142.4|9153.6|9143.6|9152.1|9142.1|5
1629696820000|2021-08-23 05:33:40|9152.1|9142.1|9151.6|9141.6|9152.1|9142.1|9151.4|9141.4|10
1629696830000|2021-08-23 05:33:50|9151.4|9141.4|9149.1|9139.1|9151.4|9141.4|9149.1|9139.1|5
1629696840000|2021-08-23 05:34:00|9148.8|9138.8|9149.1|9139.1|9149.1|9139.1|9148.5|9138.5|5
1629696850000|2021-08-23 05:34:10|9148.5|9138.5|9146.3|9136.3|9150.4|9140.4|9146.3|9136.3|13
1629696860000|2021-08-23 05:34:20|9145.9|9135.9|9144.6|9134.6|9145.9|9135.9|9144.6|9134.6|6
1629696870000|2021-08-23 05:34:30|9144|9134|9143.8|9133.8|9144|9134|9143.8|9133.8|2
1629696880000|2021-08-23 05:34:40|9144.5|9134.5|9146|9136|9146|9136|9144.5|9134.5|5
1629696890000|2021-08-23 05:34:50|9146.9|9136.9|9146.1|9136.1|9146.9|9136.9|9146.1|9136.1|4
1629696900000|2021-08-23 05:35:00|9146.5|9136.5|9148.5|9138.5|9148.5|9138.5|9146.5|9136.5|4
1629696910000|2021-08-23 05:35:10|9148.3|9138.3|9145.9|9135.9|9148.3|9138.3|9145.9|9135.9|4
1629696920000|2021-08-23 05:35:20|9145.5|9135.5|9143.8|9133.8|9145.5|9135.5|9143.8|9133.8|5
1629696930000|2021-08-23 05:35:30|9143.9|9133.9|9144|9134|9144|9134|9143.6|9133.6|4
1629696940000|2021-08-23 05:35:40|9144.3|9134.3|9145.9|9135.9|9145.9|9135.9|9144.3|9134.3|2
1629696950000|2021-08-23 05:35:50|9145.6|9135.6|9144.1|9134.1|9145.6|9135.6|9143.8|9133.8|5
1629696960000|2021-08-23 05:36:00|9145.9|9135.9|9146.3|9136.3|9146.3|9136.3|9145.9|9135.9|2
1629696980000|2021-08-23 05:36:20|9145.9|9135.9|9146.1|9136.1|9146.1|9136.1|9145.9|9135.9|2
1629696990000|2021-08-23 05:36:30|9145.9|9135.9|9145.4|9135.4|9146.1|9136.1|9145.4|9135.4|6
1629697000000|2021-08-23 05:36:40|9145.5|9135.5|9145.4|9135.4|9145.9|9135.9|9145.4|9135.4|4
1629697010000|2021-08-23 05:36:50|9145.6|9135.6|9146|9136|9146|9136|9145.6|9135.6|2
1629697020000|2021-08-23 05:37:00|9145.8|9135.8|9145.5|9135.5|9145.8|9135.8|9145.5|9135.5|2
1629697030000|2021-08-23 05:37:10|9145.9|9135.9|9145.6|9135.6|9146.1|9136.1|9145.6|9135.6|4
1629697040000|2021-08-23 05:37:20|9145.9|9135.9|9144.3|9134.3|9145.9|9135.9|9144.1|9134.1|6
1629697050000|2021-08-23 05:37:30|9144.9|9134.9|9144.6|9134.6|9145.1|9135.1|9144.6|9134.6|4
1629697060000|2021-08-23 05:37:40|9144.3|9134.3|9145.6|9135.6|9145.6|9135.6|9144.3|9134.3|4
1629697070000|2021-08-23 05:37:50|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|9145.3|9135.3|1
1629697080000|2021-08-23 05:38:00|9145|9135|9143.6|9133.6|9145|9135|9143.5|9133.5|4
1629697090000|2021-08-23 05:38:10|9144|9134|9142.3|9132.3|9144|9134|9142|9132|7
1629697100000|2021-08-23 05:38:20|9142.6|9132.6|9142.5|9132.5|9143.4|9133.4|9141.8|9131.8|10
1629697110000|2021-08-23 05:38:30|9143.6|9133.6|9141.8|9131.8|9143.8|9133.8|9141.5|9131.5|10
1629697130000|2021-08-23 05:38:50|9142|9132|9143.3|9133.3|9143.3|9133.3|9142|9132|3
1629697140000|2021-08-23 05:39:00|9142.3|9132.3|9141.9|9131.9|9142.3|9132.3|9141.9|9131.9|2
1629697150000|2021-08-23 05:39:10|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|9141.8|9131.8|1
1629697160000|2021-08-23 05:39:20|9142|9132|9142.5|9132.5|9143.3|9133.3|9142|9132|5
1629697170000|2021-08-23 05:39:30|9142.9|9132.9|9142.8|9132.8|9142.9|9132.9|9142.8|9132.8|2
1629697180000|2021-08-23 05:39:40|9142.3|9132.3|9142|9132|9142.3|9132.3|9141.8|9131.8|3
1629697190000|2021-08-23 05:39:50|9141.5|9131.5|9141.6|9131.6|9141.6|9131.6|9141.5|9131.5|2
1629697200000|2021-08-23 05:40:00|9141.4|9131.4|9137.1|9127.1|9141.4|9131.4|9137.1|9127.1|6
1629697240000|2021-08-23 05:40:40|9136.9|9126.9|9135.9|9125.9|9136.9|9126.9|9135.9|9125.9|2
1629697250000|2021-08-23 05:40:50|9136|9126|9137.5|9127.5|9137.5|9127.5|9136|9126|2
1629697260000|2021-08-23 05:41:00|9137.3|9127.3|9136|9126|9137.3|9127.3|9136|9126|7
1629697270000|2021-08-23 05:41:10|9134.8|9124.8|9134.3|9124.3|9134.8|9124.8|9134|9124|3
1629697280000|2021-08-23 05:41:20|9134|9124|9134.6|9124.6|9135.6|9125.6|9134|9124|7
1629697290000|2021-08-23 05:41:30|9134.4|9124.4|9134.4|9124.4|9134.4|9124.4|9134.4|9124.4|1
1629697300000|2021-08-23 05:41:40|9134|9124|9133|9123|9134.1|9124.1|9133|9123|6
1629697310000|2021-08-23 05:41:50|9133.3|9123.3|9133.8|9123.8|9135|9125|9133.1|9123.1|9
1629697320000|2021-08-23 05:42:00|9134|9124|9133.8|9123.8|9134|9124|9133.8|9123.8|4
1629697330000|2021-08-23 05:42:10|9133.9|9123.9|9128.9|9118.9|9133.9|9123.9|9127.4|9117.4|15
1629697340000|2021-08-23 05:42:20|9129|9119|9128.6|9118.6|9129|9119|9128.6|9118.6|2
1629697360000|2021-08-23 05:42:40|9128.8|9118.8|9127.9|9117.9|9129.9|9119.9|9127.9|9117.9|6
1629697370000|2021-08-23 05:42:50|9127.8|9117.8|9127.3|9117.3|9127.8|9117.8|9127.3|9117.3|3
1629697380000|2021-08-23 05:43:00|9127|9117|9127.1|9117.1|9127.1|9117.1|9127|9117|2
1629697390000|2021-08-23 05:43:10|9126.4|9116.4|9124.3|9114.3|9126.4|9116.4|9124.3|9114.3|4
1629697400000|2021-08-23 05:43:20|9124|9114|9124.4|9114.4|9124.4|9114.4|9122|9112|7
1629697410000|2021-08-23 05:43:30|9123.6|9113.6|9123.3|9113.3|9125.1|9115.1|9123.3|9113.3|12
1629697420000|2021-08-23 05:43:40|9123|9113|9123.9|9113.9|9124.1|9114.1|9122|9112|8
1629697430000|2021-08-23 05:43:50|9124.1|9114.1|9124.3|9114.3|9124.3|9114.3|9123.9|9113.9|3
1629697440000|2021-08-23 05:44:00|9124.5|9114.5|9127.3|9117.3|9127.3|9117.3|9124.5|9114.5|8
1629697450000|2021-08-23 05:44:10|9127.5|9117.5|9127.5|9117.5|9128.3|9118.3|9127.5|9117.5|5
1629697460000|2021-08-23 05:44:20|9127.3|9117.3|9123.8|9113.8|9127.3|9117.3|9123.5|9113.5|6
1629697480000|2021-08-23 05:44:40|9124.4|9114.4|9124.5|9114.5|9124.5|9114.5|9124|9114|4
1629697490000|2021-08-23 05:44:50|9124.9|9114.9|9125.4|9115.4|9125.4|9115.4|9124.4|9114.4|5
1629697500000|2021-08-23 05:45:00|9125.1|9115.1|9124.6|9114.6|9125.1|9115.1|9124.6|9114.6|3
1629697510000|2021-08-23 05:45:10|9124.4|9114.4|9124.1|9114.1|9124.4|9114.4|9123.8|9113.8|4
1629697520000|2021-08-23 05:45:20|9123.9|9113.9|9123|9113|9123.9|9113.9|9122.3|9112.3|6
1629697530000|2021-08-23 05:45:30|9122.8|9112.8|9122.8|9112.8|9123|9113|9122.5|9112.5|4
1629697540000|2021-08-23 05:45:40|9123|9113|9122.3|9112.3|9123|9113|9122.3|9112.3|4
1629697550000|2021-08-23 05:45:50|9122.8|9112.8|9123.5|9113.5|9123.5|9113.5|9122.6|9112.6|4
1629697560000|2021-08-23 05:46:00|9123.8|9113.8|9123.8|9113.8|9124|9114|9123.5|9113.5|5
1629697580000|2021-08-23 05:46:20|9124|9114|9123.6|9113.6|9124.3|9114.3|9123.6|9113.6|5
1629697610000|2021-08-23 05:46:50|9123.8|9113.8|9123.8|9113.8|9124.3|9114.3|9123.8|9113.8|4
1629697620000|2021-08-23 05:47:00|9124|9114|9124.5|9114.5|9124.5|9114.5|9124|9114|3
1629697630000|2021-08-23 05:47:10|9125.3|9115.3|9126.3|9116.3|9126.3|9116.3|9125.3|9115.3|3
1629697650000|2021-08-23 05:47:30|9126.8|9116.8|9127.3|9117.3|9127.3|9117.3|9126.5|9116.5|6
1629697660000|2021-08-23 05:47:40|9127.6|9117.6|9127.4|9117.4|9127.6|9117.6|9127.4|9117.4|4
1629697670000|2021-08-23 05:47:50|9127.6|9117.6|9127.6|9117.6|9127.6|9117.6|9127.4|9117.4|3
1629697680000|2021-08-23 05:48:00|9127.5|9117.5|9128.1|9118.1|9128.3|9118.3|9127.5|9117.5|6
1629697690000|2021-08-23 05:48:10|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|9127.8|9117.8|1
1629697700000|2021-08-23 05:48:20|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|9127.5|9117.5|1
1629697710000|2021-08-23 05:48:30|9127.8|9117.8|9128.9|9118.9|9129|9119|9127.8|9117.8|6
1629697720000|2021-08-23 05:48:40|9129.5|9119.5|9130.3|9120.3|9130.3|9120.3|9129.5|9119.5|2
1629697730000|2021-08-23 05:48:50|9130.6|9120.6|9131|9121|9131.3|9121.3|9130.6|9120.6|5
1629697740000|2021-08-23 05:49:00|9131.4|9121.4|9130.3|9120.3|9131.4|9121.4|9130.3|9120.3|4
1629697750000|2021-08-23 05:49:10|9130.8|9120.8|9130.8|9120.8|9130.8|9120.8|9130.8|9120.8|1
1629697770000|2021-08-23 05:49:30|9130.4|9120.4|9125.6|9115.6|9130.4|9120.4|9125.5|9115.5|10
1629697780000|2021-08-23 05:49:40|9125.4|9115.4|9125|9115|9125.4|9115.4|9124.9|9114.9|3
1629697800000|2021-08-23 05:50:00|9125.4|9115.4|9126|9116|9126.4|9116.4|9125.4|9115.4|6
1629697810000|2021-08-23 05:50:10|9126.3|9116.3|9126.4|9116.4|9126.8|9116.8|9126.1|9116.1|4
1629697830000|2021-08-23 05:50:30|9127.3|9117.3|9126.5|9116.5|9127.3|9117.3|9126.5|9116.5|2
1629697840000|2021-08-23 05:50:40|9126.4|9116.4|9124.9|9114.9|9126.4|9116.4|9124.8|9114.8|4
1629697860000|2021-08-23 05:51:00|9124.6|9114.6|9124.8|9114.8|9124.8|9114.8|9124.1|9114.1|4
1629697900000|2021-08-23 05:51:40|9125|9115|9124.4|9114.4|9125|9115|9124.4|9114.4|3
1629697910000|2021-08-23 05:51:50|9125.3|9115.3|9124.8|9114.8|9125.3|9115.3|9124.8|9114.8|2
1629697920000|2021-08-23 05:52:00|9124.6|9114.6|9124.6|9114.6|9124.6|9114.6|9124.6|9114.6|1
1629697930000|2021-08-23 05:52:10|9124.4|9114.4|9124|9114|9124.4|9114.4|9124|9114|2
1629697940000|2021-08-23 05:52:20|9124.3|9114.3|9124.5|9114.5|9124.8|9114.8|9124.3|9114.3|3
1629697950000|2021-08-23 05:52:30|9124.1|9114.1|9123|9113|9124.3|9114.3|9122.5|9112.5|6
1629697960000|2021-08-23 05:52:40|9123.4|9113.4|9124.3|9114.3|9124.3|9114.3|9123.4|9113.4|3
1629697970000|2021-08-23 05:52:50|9124.6|9114.6|9125.8|9115.8|9126|9116|9124.4|9114.4|8
1629697980000|2021-08-23 05:53:00|9126|9116|9126.5|9116.5|9126.8|9116.8|9126|9116|4
1629697990000|2021-08-23 05:53:10|9126.3|9116.3|9125.9|9115.9|9126.3|9116.3|9125.5|9115.5|3
1629698000000|2021-08-23 05:53:20|9126.3|9116.3|9126|9116|9126.3|9116.3|9126|9116|2
1629698010000|2021-08-23 05:53:30|9125.5|9115.5|9126.3|9116.3|9126.5|9116.5|9125.5|9115.5|4
1629698020000|2021-08-23 05:53:40|9126.5|9116.5|9128|9118|9128.3|9118.3|9126.3|9116.3|9
1629698030000|2021-08-23 05:53:50|9128.3|9118.3|9128.3|9118.3|9128.3|9118.3|9127.8|9117.8|5
1629698040000|2021-08-23 05:54:00|9128.6|9118.6|9132.1|9122.1|9133.1|9123.1|9128.1|9118.1|15
1629698050000|2021-08-23 05:54:10|9131.4|9121.4|9132.3|9122.3|9132.3|9122.3|9130.5|9120.5|7
1629698060000|2021-08-23 05:54:20|9131.9|9121.9|9131.6|9121.6|9131.9|9121.9|9131.6|9121.6|2
1629698070000|2021-08-23 05:54:30|9131.4|9121.4|9130.9|9120.9|9131.4|9121.4|9130.5|9120.5|8
1629698080000|2021-08-23 05:54:40|9131.3|9121.3|9132.3|9122.3|9132.3|9122.3|9131.3|9121.3|2
1629698090000|2021-08-23 05:54:50|9132|9122|9132.1|9122.1|9132.5|9122.5|9131.5|9121.5|9
1629698100000|2021-08-23 05:55:00|9131.8|9121.8|9128|9118|9131.8|9121.8|9128|9118|11
1629698110000|2021-08-23 05:55:10|9128.1|9118.1|9129.5|9119.5|9129.5|9119.5|9125.9|9115.9|8
1629698120000|2021-08-23 05:55:20|9129.3|9119.3|9130.8|9120.8|9130.8|9120.8|9129.3|9119.3|5
1629698130000|2021-08-23 05:55:30|9131.3|9121.3|9129.4|9119.4|9131.3|9121.3|9129.4|9119.4|9
1629698140000|2021-08-23 05:55:40|9129.1|9119.1|9127.1|9117.1|9129.5|9119.5|9127.1|9117.1|8
1629698150000|2021-08-23 05:55:50|9126.8|9116.8|9126.9|9116.9|9127.5|9117.5|9126.8|9116.8|5
1629698160000|2021-08-23 05:56:00|9126.4|9116.4|9125.8|9115.8|9126.4|9116.4|9125.8|9115.8|2
1629698170000|2021-08-23 05:56:10|9125.3|9115.3|9125.5|9115.5|9125.5|9115.5|9125.3|9115.3|2
1629698180000|2021-08-23 05:56:20|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|9125.3|9115.3|1
1629698190000|2021-08-23 05:56:30|9125|9115|9124.3|9114.3|9125|9115|9124.3|9114.3|3
1629698200000|2021-08-23 05:56:40|9123.8|9113.8|9124|9114|9124.1|9114.1|9123.1|9113.1|5
1629698210000|2021-08-23 05:56:50|9124.3|9114.3|9123.5|9113.5|9124.8|9114.8|9123.5|9113.5|7
1629698220000|2021-08-23 05:57:00|9123.9|9113.9|9123.1|9113.1|9124|9114|9123.1|9113.1|5
1629698230000|2021-08-23 05:57:10|9124|9114|9124.5|9114.5|9125|9115|9124|9114|4
1629698240000|2021-08-23 05:57:20|9124.1|9114.1|9124.4|9114.4|9124.4|9114.4|9124|9114|6
1629698250000|2021-08-23 05:57:30|9124.8|9114.8|9124.9|9114.9|9125.6|9115.6|9124.1|9114.1|7
1629698260000|2021-08-23 05:57:40|9125.1|9115.1|9125.5|9115.5|9125.5|9115.5|9125.1|9115.1|2
1629698270000|2021-08-23 05:57:50|9125.4|9115.4|9124.6|9114.6|9125.4|9115.4|9124.3|9114.3|7
1629698280000|2021-08-23 05:58:00|9124.9|9114.9|9124.9|9114.9|9124.9|9114.9|9124.9|9114.9|1
1629698300000|2021-08-23 05:58:20|9124.6|9114.6|9124.4|9114.4|9124.6|9114.6|9123.6|9113.6|4
1629698310000|2021-08-23 05:58:30|9124.6|9114.6|9124.6|9114.6|9124.6|9114.6|9124.6|9114.6|1
1629698320000|2021-08-23 05:58:40|9123.9|9113.9|9123.5|9113.5|9124.8|9114.8|9123.3|9113.3|9
1629698330000|2021-08-23 05:58:50|9124.5|9114.5|9124.6|9114.6|9124.6|9114.6|9124.5|9114.5|2
1629698350000|2021-08-23 05:59:10|9124.1|9114.1|9124.8|9114.8|9124.8|9114.8|9124.1|9114.1|2
1629698360000|2021-08-23 05:59:20|9124.5|9114.5|9123.5|9113.5|9124.5|9114.5|9123|9113|5
1629698380000|2021-08-23 05:59:40|9122.5|9112.5|9122.5|9112.5|9123.3|9113.3|9122.5|9112.5|5
1629698390000|2021-08-23 05:59:50|9122.3|9112.3|9121.3|9111.3|9122.3|9112.3|9121.3|9111.3|2
1629698400000|2021-08-23 06:00:00|9121|9111|9124|9114|9124.3|9114.3|9121|9111|8
1629698410000|2021-08-23 06:00:10|9123.8|9113.8|9127.3|9117.3|9127.8|9117.8|9123.8|9113.8|10
1629698420000|2021-08-23 06:00:20|9127.1|9117.1|9125.5|9115.5|9127.4|9117.4|9125.5|9115.5|6
1629698430000|2021-08-23 06:00:30|9125.8|9115.8|9124.4|9114.4|9125.8|9115.8|9123.9|9113.9|7
1629698440000|2021-08-23 06:00:40|9125.1|9115.1|9123.6|9113.6|9125.1|9115.1|9123.4|9113.4|3
1629698450000|2021-08-23 06:00:50|9123.4|9113.4|9122.1|9112.1|9123.4|9113.4|9122.1|9112.1|6
1629698460000|2021-08-23 06:01:00|9122.4|9112.4|9121.1|9111.1|9122.4|9112.4|9121.1|9111.1|9
1629698470000|2021-08-23 06:01:10|9121.4|9111.4|9120.8|9110.8|9121.4|9111.4|9120.4|9110.4|5
1629698480000|2021-08-23 06:01:20|9120.4|9110.4|9120.8|9110.8|9120.8|9110.8|9120.4|9110.4|3
1629698490000|2021-08-23 06:01:30|9120.4|9110.4|9119.6|9109.6|9120.4|9110.4|9119.6|9109.6|8
1629698500000|2021-08-23 06:01:40|9119.8|9109.8|9120.3|9110.3|9120.5|9110.5|9119.6|9109.6|6
1629698510000|2021-08-23 06:01:50|9120.5|9110.5|9118.8|9108.8|9120.5|9110.5|9118.8|9108.8|5
1629698520000|2021-08-23 06:02:00|9118.3|9108.3|9119|9109|9119|9109|9118.3|9108.3|4
1629698530000|2021-08-23 06:02:10|9118.8|9108.8|9118.8|9108.8|9119|9109|9118.8|9108.8|3
1629698540000|2021-08-23 06:02:20|9118.6|9108.6|9113.3|9103.3|9118.6|9108.6|9113.3|9103.3|6
1629698550000|2021-08-23 06:02:30|9113.4|9103.4|9113.3|9103.3|9114.8|9104.8|9112.8|9102.8|11
1629698560000|2021-08-23 06:02:40|9113.5|9103.5|9116.4|9106.4|9116.4|9106.4|9113.3|9103.3|11
1629698570000|2021-08-23 06:02:50|9116.3|9106.3|9115.9|9105.9|9116.3|9106.3|9115.9|9105.9|3
1629698580000|2021-08-23 06:03:00|9116.3|9106.3|9115.3|9105.3|9116.3|9106.3|9115|9105|4
1629698590000|2021-08-23 06:03:10|9115|9105|9115.5|9105.5|9117.8|9107.8|9115|9105|13
1629698600000|2021-08-23 06:03:20|9115.8|9105.8|9116.9|9106.9|9116.9|9106.9|9115.8|9105.8|4
1629698610000|2021-08-23 06:03:30|9117.3|9107.3|9115.6|9105.6|9117.3|9107.3|9115.6|9105.6|8
1629698620000|2021-08-23 06:03:40|9115.9|9105.9|9114.6|9104.6|9115.9|9105.9|9114|9104|7
1629698630000|2021-08-23 06:03:50|9114.3|9104.3|9111.8|9101.8|9114.3|9104.3|9111.6|9101.6|4
1629698640000|2021-08-23 06:04:00|9111.6|9101.6|9111.6|9101.6|9111.6|9101.6|9110.1|9100.1|10
1629698650000|2021-08-23 06:04:10|9111.5|9101.5|9110.5|9100.5|9111.6|9101.6|9109.8|9099.8|4
1629698660000|2021-08-23 06:04:20|9111.3|9101.3|9112.3|9102.3|9113.8|9103.8|9111.3|9101.3|12
1629698670000|2021-08-23 06:04:30|9112.6|9102.6|9112.4|9102.4|9112.6|9102.6|9112.4|9102.4|2
1629698680000|2021-08-23 06:04:40|9112.6|9102.6|9111.8|9101.8|9112.6|9102.6|9111.5|9101.5|5
1629698690000|2021-08-23 06:04:50|9112.8|9102.8|9112.3|9102.3|9113.1|9103.1|9112|9102|5
1629698700000|2021-08-23 06:05:00|9112|9102|9113.5|9103.5|9113.5|9103.5|9112|9102|3
1629698710000|2021-08-23 06:05:10|9114.1|9104.1|9115.1|9105.1|9116.6|9106.6|9114|9104|12
1629698720000|2021-08-23 06:05:20|9114.8|9104.8|9114.5|9104.5|9114.8|9104.8|9114.5|9104.5|2
1629698730000|2021-08-23 06:05:30|9114.6|9104.6|9113.3|9103.3|9115.3|9105.3|9113.3|9103.3|6
1629698740000|2021-08-23 06:05:40|9113.5|9103.5|9115.9|9105.9|9115.9|9105.9|9113.5|9103.5|6
1629698750000|2021-08-23 06:05:50|9116|9106|9117.3|9107.3|9117.3|9107.3|9116|9106|2
1629698760000|2021-08-23 06:06:00|9117.9|9107.9|9117.9|9107.9|9117.9|9107.9|9117.9|9107.9|1
1629698770000|2021-08-23 06:06:10|9118|9108|9118.3|9108.3|9118.3|9108.3|9118|9108|2
1629698790000|2021-08-23 06:06:30|9118|9108|9118|9108|9118|9108|9118|9108|1
1629698800000|2021-08-23 06:06:40|9117.8|9107.8|9117.5|9107.5|9117.8|9107.8|9117.5|9107.5|2
1629698810000|2021-08-23 06:06:50|9117.8|9107.8|9119|9109|9119|9109|9117.8|9107.8|3
1629698830000|2021-08-23 06:07:10|9118.9|9108.9|9119|9109|9119|9109|9118.9|9108.9|2
1629698840000|2021-08-23 06:07:20|9119.6|9109.6|9119|9109|9119.6|9109.6|9119|9109|2
1629698850000|2021-08-23 06:07:30|9118.6|9108.6|9117.4|9107.4|9118.6|9108.6|9117.4|9107.4|2
1629698860000|2021-08-23 06:07:40|9117.8|9107.8|9118.4|9108.4|9118.4|9108.4|9117.8|9107.8|2
1629698880000|2021-08-23 06:08:00|9118.8|9108.8|9117.6|9107.6|9118.8|9108.8|9117.6|9107.6|3
1629698890000|2021-08-23 06:08:10|9118.5|9108.5|9118.1|9108.1|9118.6|9108.6|9118.1|9108.1|4
1629698900000|2021-08-23 06:08:20|9117.9|9107.9|9116.6|9106.6|9117.9|9107.9|9116.6|9106.6|5
1629698910000|2021-08-23 06:08:30|9116|9106|9116|9106|9116|9106|9114.8|9104.8|5
1629698940000|2021-08-23 06:09:00|9116.3|9106.3|9116.8|9106.8|9117|9107|9116.3|9106.3|3
1629698950000|2021-08-23 06:09:10|9116.6|9106.6|9116.8|9106.8|9116.8|9106.8|9116.6|9106.6|2
1629698960000|2021-08-23 06:09:20|9115.8|9105.8|9114|9104|9115.8|9105.8|9113.5|9103.5|7
1629698970000|2021-08-23 06:09:30|9113.8|9103.8|9114|9104|9114|9104|9113.5|9103.5|4
1629698980000|2021-08-23 06:09:40|9112.6|9102.6|9110.6|9100.6|9112.6|9102.6|9110.6|9100.6|4
1629698990000|2021-08-23 06:09:50|9111|9101|9110.6|9100.6|9111|9101|9110.6|9100.6|2
1629699000000|2021-08-23 06:10:00|9110.4|9100.4|9110.6|9100.6|9110.6|9100.6|9110.4|9100.4|2
1629699010000|2021-08-23 06:10:10|9110.3|9100.3|9112|9102|9112|9102|9110.3|9100.3|4
1629699020000|2021-08-23 06:10:20|9112.9|9102.9|9113.5|9103.5|9113.5|9103.5|9112.9|9102.9|3
1629699030000|2021-08-23 06:10:30|9114|9104|9114|9104|9114|9104|9113.8|9103.8|3
1629699040000|2021-08-23 06:10:40|9115|9105|9116.9|9106.9|9116.9|9106.9|9115|9105|7
1629699050000|2021-08-23 06:10:50|9116.6|9106.6|9114.9|9104.9|9116.6|9106.6|9114.9|9104.9|6
1629699060000|2021-08-23 06:11:00|9114.5|9104.5|9114.8|9104.8|9115|9105|9114.5|9104.5|5
1629699070000|2021-08-23 06:11:10|9114.6|9104.6|9114.9|9104.9|9114.9|9104.9|9114.6|9104.6|2
1629699080000|2021-08-23 06:11:20|9114.5|9104.5|9114.8|9104.8|9114.8|9104.8|9114.5|9104.5|2
1629699090000|2021-08-23 06:11:30|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|9115.8|9105.8|1
1629699100000|2021-08-23 06:11:40|9116.3|9106.3|9114.8|9104.8|9116.3|9106.3|9114.8|9104.8|3
1629699110000|2021-08-23 06:11:50|9115.6|9105.6|9114.9|9104.9|9115.6|9105.6|9114.9|9104.9|2
1629699120000|2021-08-23 06:12:00|9114.5|9104.5|9113.4|9103.4|9114.8|9104.8|9113.4|9103.4|4
1629699130000|2021-08-23 06:12:10|9113.3|9103.3|9112.3|9102.3|9113.3|9103.3|9112.3|9102.3|2
1629699140000|2021-08-23 06:12:20|9112.1|9102.1|9109|9099|9112.1|9102.1|9109|9099|5
1629699150000|2021-08-23 06:12:30|9109.1|9099.1|9112.3|9102.3|9113.3|9103.3|9109.1|9099.1|4
1629699170000|2021-08-23 06:12:50|9112|9102|9112.3|9102.3|9112.3|9102.3|9112|9102|2
1629699180000|2021-08-23 06:13:00|9112.5|9102.5|9112.8|9102.8|9112.8|9102.8|9112.5|9102.5|2
1629699190000|2021-08-23 06:13:10|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|9112.5|9102.5|1
1629699200000|2021-08-23 06:13:20|9112.3|9102.3|9110.5|9100.5|9112.3|9102.3|9110.5|9100.5|3
1629699210000|2021-08-23 06:13:30|9110.3|9100.3|9110|9100|9110.3|9100.3|9109.8|9099.8|4
1629699220000|2021-08-23 06:13:40|9108.6|9098.6|9108.3|9098.3|9108.6|9098.6|9108.3|9098.3|2
1629699230000|2021-08-23 06:13:50|9108.9|9098.9|9110.4|9100.4|9110.4|9100.4|9108.9|9098.9|2
1629699240000|2021-08-23 06:14:00|9109.4|9099.4|9108.5|9098.5|9109.4|9099.4|9108.5|9098.5|3
1629699250000|2021-08-23 06:14:10|9108.3|9098.3|9107.1|9097.1|9108.3|9098.3|9107.1|9097.1|2
1629699260000|2021-08-23 06:14:20|9107.5|9097.5|9107|9097|9107.8|9097.8|9107|9097|3
1629699270000|2021-08-23 06:14:30|9107.3|9097.3|9110.6|9100.6|9110.6|9100.6|9107.3|9097.3|5
1629699280000|2021-08-23 06:14:40|9111|9101|9111.5|9101.5|9111.5|9101.5|9111|9101|3
1629699290000|2021-08-23 06:14:50|9110.8|9100.8|9113|9103|9113|9103|9110.8|9100.8|8
1629699300000|2021-08-23 06:15:00|9113.6|9103.6|9114.5|9104.5|9114.9|9104.9|9112|9102|13
1629699310000|2021-08-23 06:15:10|9114.9|9104.9|9116.4|9106.4|9117.3|9107.3|9114.9|9104.9|5
1629699320000|2021-08-23 06:15:20|9116.1|9106.1|9114.5|9104.5|9116.1|9106.1|9114|9104|7
1629699330000|2021-08-23 06:15:30|9114.4|9104.4|9115|9105|9115|9105|9113.4|9103.4|6
1629699340000|2021-08-23 06:15:40|9115.3|9105.3|9118|9108|9118|9108|9115.3|9105.3|5
1629699350000|2021-08-23 06:15:50|9118.4|9108.4|9118|9108|9118.4|9108.4|9118|9108|4
1629699360000|2021-08-23 06:16:00|9118.4|9108.4|9118.5|9108.5|9119.3|9109.3|9118|9108|11
1629699370000|2021-08-23 06:16:10|9118.8|9108.8|9119.3|9109.3|9119.5|9109.5|9118.8|9108.8|3
1629699380000|2021-08-23 06:16:20|9118.4|9108.4|9119|9109|9119|9109|9118.3|9108.3|5
1629699390000|2021-08-23 06:16:30|9119.3|9109.3|9118.8|9108.8|9119.3|9109.3|9118.8|9108.8|3
1629699400000|2021-08-23 06:16:40|9118.5|9108.5|9118.3|9108.3|9118.5|9108.5|9118.3|9108.3|2
1629699410000|2021-08-23 06:16:50|9118.5|9108.5|9118.3|9108.3|9118.5|9108.5|9118|9108|6
1629699420000|2021-08-23 06:17:00|9118.5|9108.5|9118.3|9108.3|9118.5|9108.5|9118.3|9108.3|2
1629699430000|2021-08-23 06:17:10|9118.5|9108.5|9121|9111|9121.1|9111.1|9118.5|9108.5|4
1629699440000|2021-08-23 06:17:20|9121.3|9111.3|9121.6|9111.6|9121.9|9111.9|9121.3|9111.3|8
1629699450000|2021-08-23 06:17:30|9121.9|9111.9|9122.4|9112.4|9122.9|9112.9|9121.9|9111.9|7
1629699460000|2021-08-23 06:17:40|9123.8|9113.8|9122.4|9112.4|9123.8|9113.8|9122.4|9112.4|5
1629699470000|2021-08-23 06:17:50|9122.6|9112.6|9123.1|9113.1|9123.1|9113.1|9122.4|9112.4|4
1629699480000|2021-08-23 06:18:00|9123.5|9113.5|9125|9115|9125|9115|9123.5|9113.5|11
1629699490000|2021-08-23 06:18:10|9124.8|9114.8|9124.5|9114.5|9125.3|9115.3|9124.4|9114.4|8
1629699500000|2021-08-23 06:18:20|9124.1|9114.1|9123.8|9113.8|9124.1|9114.1|9123.8|9113.8|2
1629699510000|2021-08-23 06:18:30|9122.6|9112.6|9121.4|9111.4|9122.8|9112.8|9121.4|9111.4|9
1629699520000|2021-08-23 06:18:40|9121.1|9111.1|9120.8|9110.8|9121.4|9111.4|9120.6|9110.6|10
1629699530000|2021-08-23 06:18:50|9121.4|9111.4|9121.6|9111.6|9121.6|9111.6|9121.4|9111.4|2
1629699540000|2021-08-23 06:19:00|9122|9112|9122|9112|9122|9112|9122|9112|1
1629699550000|2021-08-23 06:19:10|9121.5|9111.5|9121.5|9111.5|9121.5|9111.5|9121.5|9111.5|1
1629699560000|2021-08-23 06:19:20|9120.9|9110.9|9120.8|9110.8|9120.9|9110.9|9120.8|9110.8|2
1629699570000|2021-08-23 06:19:30|9120.9|9110.9|9119.6|9109.6|9121.4|9111.4|9119.3|9109.3|7
1629699580000|2021-08-23 06:19:40|9119.4|9109.4|9118.3|9108.3|9119.4|9109.4|9118.3|9108.3|6
1629699590000|2021-08-23 06:19:50|9118.4|9108.4|9118.5|9108.5|9118.5|9108.5|9118.3|9108.3|3
1629699600000|2021-08-23 06:20:00|9119|9109|9119|9109|9119.8|9109.8|9119|9109|4
1629699620000|2021-08-23 06:20:20|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|9118.9|9108.9|1
1629699640000|2021-08-23 06:20:40|9119|9109|9119.4|9109.4|9120|9110|9119|9109|4
1629699650000|2021-08-23 06:20:50|9119.6|9109.6|9121.3|9111.3|9121.3|9111.3|9119.6|9109.6|3
1629699670000|2021-08-23 06:21:10|9121.5|9111.5|9121.9|9111.9|9121.9|9111.9|9121.5|9111.5|2
1629699680000|2021-08-23 06:21:20|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|9122.1|9112.1|1
1629699690000|2021-08-23 06:21:30|9122.5|9112.5|9124.6|9114.6|9125.1|9115.1|9122.5|9112.5|11
1629699700000|2021-08-23 06:21:40|9126|9116|9126.8|9116.8|9127.4|9117.4|9125.5|9115.5|9
1629699710000|2021-08-23 06:21:50|9126|9116|9122.6|9112.6|9126|9116|9122.6|9112.6|11
1629699720000|2021-08-23 06:22:00|9122|9112|9120|9110|9122.4|9112.4|9120|9110|5
1629699730000|2021-08-23 06:22:10|9120.4|9110.4|9121.5|9111.5|9121.8|9111.8|9120.4|9110.4|5
1629699740000|2021-08-23 06:22:20|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9120.9|9110.9|6
1629699750000|2021-08-23 06:22:30|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9121.1|9111.1|2
1629699770000|2021-08-23 06:22:50|9120.9|9110.9|9118.6|9108.6|9120.9|9110.9|9118.6|9108.6|3
1629699780000|2021-08-23 06:23:00|9119.1|9109.1|9118.8|9108.8|9119.1|9109.1|9118.8|9108.8|6
1629699790000|2021-08-23 06:23:10|9119.1|9109.1|9119.3|9109.3|9119.3|9109.3|9118.6|9108.6|5
1629699800000|2021-08-23 06:23:20|9119.5|9109.5|9119.3|9109.3|9119.6|9109.6|9119.3|9109.3|4
1629699810000|2021-08-23 06:23:30|9119.8|9109.8|9119.5|9109.5|9119.8|9109.8|9119.5|9109.5|2
1629699820000|2021-08-23 06:23:40|9119.1|9109.1|9119.8|9109.8|9119.8|9109.8|9119|9109|4
1629699830000|2021-08-23 06:23:50|9120.3|9110.3|9120.9|9110.9|9121.6|9111.6|9118.9|9108.9|11
1629699840000|2021-08-23 06:24:00|9120.5|9110.5|9121.3|9111.3|9121.3|9111.3|9120|9110|7
1629699850000|2021-08-23 06:24:10|9120.9|9110.9|9121|9111|9121|9111|9119.3|9109.3|10
1629699860000|2021-08-23 06:24:20|9120.8|9110.8|9120.3|9110.3|9121|9111|9119.9|9109.9|6
1629699870000|2021-08-23 06:24:30|9120.5|9110.5|9121.1|9111.1|9121.4|9111.4|9120|9110|7
1629699880000|2021-08-23 06:24:40|9122|9112|9121.6|9111.6|9122|9112|9121.5|9111.5|4
1629699890000|2021-08-23 06:24:50|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9120.6|9110.6|4
1629699900000|2021-08-23 06:25:00|9120.9|9110.9|9120.9|9110.9|9120.9|9110.9|9120.5|9110.5|3
1629699910000|2021-08-23 06:25:10|9120.5|9110.5|9120.6|9110.6|9120.8|9110.8|9120.5|9110.5|3
1629699920000|2021-08-23 06:25:20|9120.5|9110.5|9120.8|9110.8|9120.8|9110.8|9120.1|9110.1|9
1629699930000|2021-08-23 06:25:30|9121.4|9111.4|9121.4|9111.4|9121.4|9111.4|9120.6|9110.6|6
1629699940000|2021-08-23 06:25:40|9121.9|9111.9|9122.1|9112.1|9122.1|9112.1|9121.9|9111.9|2
1629699950000|2021-08-23 06:25:50|9122.5|9112.5|9123|9113|9123|9113|9122.5|9112.5|4
1629699960000|2021-08-23 06:26:00|9123.3|9113.3|9123.8|9113.8|9123.8|9113.8|9123.3|9113.3|6
1629699970000|2021-08-23 06:26:10|9123.5|9113.5|9123.5|9113.5|9123.5|9113.5|9123.5|9113.5|1
1629699980000|2021-08-23 06:26:20|9123.3|9113.3|9122.5|9112.5|9123.3|9113.3|9122.4|9112.4|7
1629699990000|2021-08-23 06:26:30|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|9122.8|9112.8|1
1629700010000|2021-08-23 06:26:50|9122.5|9112.5|9122.3|9112.3|9122.5|9112.5|9122.3|9112.3|2
1629700020000|2021-08-23 06:27:00|9122.5|9112.5|9122.4|9112.4|9122.5|9112.5|9122.4|9112.4|2
1629700030000|2021-08-23 06:27:10|9123.3|9113.3|9122.1|9112.1|9123.3|9113.3|9121.5|9111.5|5
1629700040000|2021-08-23 06:27:20|9122.4|9112.4|9123.1|9113.1|9123.5|9113.5|9122.4|9112.4|10
1629700050000|2021-08-23 06:27:30|9123.5|9113.5|9123.3|9113.3|9123.5|9113.5|9122.4|9112.4|8
1629700060000|2021-08-23 06:27:40|9123.5|9113.5|9124.5|9114.5|9124.8|9114.8|9123.5|9113.5|7
1629700070000|2021-08-23 06:27:50|9124.1|9114.1|9124.8|9114.8|9124.8|9114.8|9124.1|9114.1|3
1629700080000|2021-08-23 06:28:00|9125.3|9115.3|9124.6|9114.6|9125.3|9115.3|9124.6|9114.6|2
1629700090000|2021-08-23 06:28:10|9124.1|9114.1|9124.1|9114.1|9124.1|9114.1|9124.1|9114.1|1
1629700100000|2021-08-23 06:28:20|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|9123.8|9113.8|1
1629700110000|2021-08-23 06:28:30|9123.1|9113.1|9122.5|9112.5|9123.1|9113.1|9121.6|9111.6|8
1629700120000|2021-08-23 06:28:40|9122.1|9112.1|9122.3|9112.3|9122.3|9112.3|9121.3|9111.3|5
1629700130000|2021-08-23 06:28:50|9122.4|9112.4|9122.4|9112.4|9123.3|9113.3|9122.4|9112.4|6
1629700140000|2021-08-23 06:29:00|9122.6|9112.6|9122.4|9112.4|9122.9|9112.9|9122.4|9112.4|6
1629700150000|2021-08-23 06:29:10|9122.6|9112.6|9122.9|9112.9|9122.9|9112.9|9122.6|9112.6|2
1629700160000|2021-08-23 06:29:20|9122.6|9112.6|9122|9112|9122.6|9112.6|9120.9|9110.9|4
1629700170000|2021-08-23 06:29:30|9122.3|9112.3|9122.9|9112.9|9122.9|9112.9|9122.3|9112.3|3
1629700190000|2021-08-23 06:29:50|9122.8|9112.8|9123|9113|9123.3|9113.3|9122.3|9112.3|6
1629700200000|2021-08-23 06:30:00|9122.8|9112.8|9122.3|9112.3|9122.9|9112.9|9122.3|9112.3|4
1629700210000|2021-08-23 06:30:10|9121.4|9111.4|9121.8|9111.8|9121.8|9111.8|9121.4|9111.4|2
1629700230000|2021-08-23 06:30:30|9121.6|9111.6|9122|9112|9122|9112|9121.1|9111.1|3
1629700240000|2021-08-23 06:30:40|9122.3|9112.3|9122.4|9112.4|9122.4|9112.4|9122.3|9112.3|2
1629700260000|2021-08-23 06:31:00|9122.1|9112.1|9121.6|9111.6|9122.1|9112.1|9121.6|9111.6|2
1629700270000|2021-08-23 06:31:10|9121.4|9111.4|9121.1|9111.1|9121.4|9111.4|9121.1|9111.1|2
1629700280000|2021-08-23 06:31:20|9121.5|9111.5|9122.5|9112.5|9122.5|9112.5|9121.5|9111.5|3
1629700290000|2021-08-23 06:31:30|9122.6|9112.6|9122.4|9112.4|9122.6|9112.6|9122.4|9112.4|2
1629700300000|2021-08-23 06:31:40|9123|9113|9122.9|9112.9|9123|9113|9122.4|9112.4|6
1629700310000|2021-08-23 06:31:50|9123.1|9113.1|9122.6|9112.6|9123.4|9113.4|9122.6|9112.6|5
1629700320000|2021-08-23 06:32:00|9123.3|9113.3|9122.6|9112.6|9123.5|9113.5|9122.4|9112.4|5
1629700330000|2021-08-23 06:32:10|9122.4|9112.4|9122.6|9112.6|9122.6|9112.6|9122|9112|4
1629700340000|2021-08-23 06:32:20|9122.9|9112.9|9122.9|9112.9|9123.3|9113.3|9122.9|9112.9|5
1629700350000|2021-08-23 06:32:30|9122.6|9112.6|9121.6|9111.6|9122.6|9112.6|9121.6|9111.6|4
1629700370000|2021-08-23 06:32:50|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|9121.3|9111.3|1
1629700380000|2021-08-23 06:33:00|9121|9111|9121.8|9111.8|9121.9|9111.9|9121|9111|5
1629700390000|2021-08-23 06:33:10|9123|9113|9121.3|9111.3|9123|9113|9120.8|9110.8|3
1629700400000|2021-08-23 06:33:20|9121.1|9111.1|9121.1|9111.1|9121.1|9111.1|9121.1|9111.1|1
1629700440000|2021-08-23 06:34:00|9120.8|9110.8|9120.6|9110.6|9120.8|9110.8|9120.6|9110.6|2
1629700450000|2021-08-23 06:34:10|9120.4|9110.4|9116.5|9106.5|9120.4|9110.4|9116.5|9106.5|7
1629700460000|2021-08-23 06:34:20|9116.3|9106.3|9117|9107|9117|9107|9116|9106|4
1629700470000|2021-08-23 06:34:30|9117.4|9107.4|9118.3|9108.3|9118.4|9108.4|9117.4|9107.4|5
1629700480000|2021-08-23 06:34:40|9118.1|9108.1|9118.1|9108.1|9118.1|9108.1|9118.1|9108.1|1
1629700490000|2021-08-23 06:34:50|9118.6|9108.6|9118.9|9108.9|9118.9|9108.9|9118.5|9108.5|4
1629700510000|2021-08-23 06:35:10|9118.6|9108.6|9118.3|9108.3|9118.6|9108.6|9118.3|9108.3|2
1629700530000|2021-08-23 06:35:30|9118|9108|9118|9108|9118|9108|9118|9108|1
1629700540000|2021-08-23 06:35:40|9117.8|9107.8|9113.9|9103.9|9117.8|9107.8|9113.9|9103.9|9
1629700550000|2021-08-23 06:35:50|9113.6|9103.6|9115.4|9105.4|9115.4|9105.4|9113.6|9103.6|4
1629700560000|2021-08-23 06:36:00|9115.3|9105.3|9114.5|9104.5|9115.3|9105.3|9113.9|9103.9|4
1629700570000|2021-08-23 06:36:10|9114.9|9104.9|9115.5|9105.5|9115.5|9105.5|9114.5|9104.5|3
1629700580000|2021-08-23 06:36:20|9115.8|9105.8|9115.5|9105.5|9115.8|9105.8|9115.5|9105.5|4
1629700590000|2021-08-23 06:36:30|9115.8|9105.8|9115.8|9105.8|9116.9|9106.9|9115.5|9105.5|8
1629700600000|2021-08-23 06:36:40|9116.1|9106.1|9115.8|9105.8|9116.5|9106.5|9115.5|9105.5|7
1629700610000|2021-08-23 06:36:50|9115.5|9105.5|9114.5|9104.5|9115.5|9105.5|9114.4|9104.4|7
1629700620000|2021-08-23 06:37:00|9114.8|9104.8|9113.1|9103.1|9114.9|9104.9|9112.9|9102.9|8
1629700630000|2021-08-23 06:37:10|9112.6|9102.6|9112.6|9102.6|9112.6|9102.6|9112.6|9102.6|1
1629700640000|2021-08-23 06:37:20|9112.5|9102.5|9111.8|9101.8|9112.5|9102.5|9111.8|9101.8|2
1629700650000|2021-08-23 06:37:30|9112|9102|9110.4|9100.4|9112|9102|9110.4|9100.4|5
1629700660000|2021-08-23 06:37:40|9110.6|9100.6|9110.6|9100.6|9110.6|9100.6|9110.6|9100.6|1
1629700670000|2021-08-23 06:37:50|9110.8|9100.8|9109.5|9099.5|9111.5|9101.5|9108.9|9098.9|12
1629700680000|2021-08-23 06:38:00|9110|9100|9110|9100|9110|9100|9109.1|9099.1|12
1629700690000|2021-08-23 06:38:10|9109.4|9099.4|9108.9|9098.9|9109.4|9099.4|9108.4|9098.4|10
1629700710000|2021-08-23 06:38:30|9109|9099|9109.5|9099.5|9109.8|9099.8|9109|9099|5
1629700720000|2021-08-23 06:38:40|9109|9099|9109|9099|9109.3|9099.3|9109|9099|3
1629700730000|2021-08-23 06:38:50|9109.5|9099.5|9107|9097|9109.5|9099.5|9106.6|9096.6|7
1629700740000|2021-08-23 06:39:00|9106.4|9096.4|9109.4|9099.4|9109.4|9099.4|9106.4|9096.4|8
1629700750000|2021-08-23 06:39:10|9110|9100|9113.8|9103.8|9114.5|9104.5|9110|9100|14
1629700760000|2021-08-23 06:39:20|9114|9104|9113.8|9103.8|9114.5|9104.5|9113.8|9103.8|6
1629700770000|2021-08-23 06:39:30|9113.6|9103.6|9113|9103|9113.8|9103.8|9113|9103|7
1629700780000|2021-08-23 06:39:40|9112.9|9102.9|9113.5|9103.5|9113.5|9103.5|9112.5|9102.5|5
1629700790000|2021-08-23 06:39:50|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9113.5|9103.5|5
1629700800000|2021-08-23 06:40:00|9113.5|9103.5|9115.1|9105.1|9115.8|9105.8|9113.5|9103.5|9
1629700820000|2021-08-23 06:40:20|9114.9|9104.9|9114.6|9104.6|9114.9|9104.9|9114.6|9104.6|2
1629700830000|2021-08-23 06:40:30|9114.9|9104.9|9114.4|9104.4|9114.9|9104.9|9114.4|9104.4|3
1629700840000|2021-08-23 06:40:40|9114.6|9104.6|9115|9105|9115|9105|9114.4|9104.4|4
1629700850000|2021-08-23 06:40:50|9115.1|9105.1|9115.6|9105.6|9115.6|9105.6|9115.1|9105.1|2
1629700860000|2021-08-23 06:41:00|9115.4|9105.4|9114.9|9104.9|9115.4|9105.4|9114.6|9104.6|8
1629700870000|2021-08-23 06:41:10|9114.6|9104.6|9115.1|9105.1|9115.1|9105.1|9114.6|9104.6|3
1629700880000|2021-08-23 06:41:20|9114.9|9104.9|9113.9|9103.9|9115.3|9105.3|9113.9|9103.9|7
1629700890000|2021-08-23 06:41:30|9114|9104|9114|9104|9114|9104|9114|9104|1
1629700910000|2021-08-23 06:41:50|9113.9|9103.9|9113.9|9103.9|9113.9|9103.9|9113.6|9103.6|3
1629700920000|2021-08-23 06:42:00|9113.6|9103.6|9113.9|9103.9|9113.9|9103.9|9113.6|9103.6|2
1629700930000|2021-08-23 06:42:10|9113.6|9103.6|9111.3|9101.3|9113.8|9103.8|9111|9101|5
1629700940000|2021-08-23 06:42:20|9111.1|9101.1|9111.3|9101.3|9111.3|9101.3|9109.6|9099.6|5
1629700950000|2021-08-23 06:42:30|9110.6|9100.6|9110.6|9100.6|9110.6|9100.6|9109.9|9099.9|4
1629700960000|2021-08-23 06:42:40|9110.5|9100.5|9105.8|9095.8|9110.5|9100.5|9105.3|9095.3|9
1629700970000|2021-08-23 06:42:50|9105.9|9095.9|9098.6|9088.6|9105.9|9095.9|9097.3|9087.3|10
1629700980000|2021-08-23 06:43:00|9098.8|9088.8|9098.3|9088.3|9098.8|9088.8|9098.3|9088.3|2
1629700990000|2021-08-23 06:43:10|9099.1|9089.1|9100.9|9090.9|9100.9|9090.9|9098.8|9088.8|4
1629701000000|2021-08-23 06:43:20|9100.6|9090.6|9099.1|9089.1|9100.6|9090.6|9099.1|9089.1|4
1629701010000|2021-08-23 06:43:30|9098|9088|9099.6|9089.6|9099.6|9089.6|9098|9088|4
1629701020000|2021-08-23 06:43:40|9099.1|9089.1|9097.3|9087.3|9099.1|9089.1|9097|9087|5
1629701030000|2021-08-23 06:43:50|9097.5|9087.5|9098.3|9088.3|9098.8|9088.8|9097.5|9087.5|4
1629701040000|2021-08-23 06:44:00|9098|9088|9095|9085|9098.3|9088.3|9094|9084|11
1629701050000|2021-08-23 06:44:10|9095.3|9085.3|9094.1|9084.1|9095.8|9085.8|9094|9084|7
1629701060000|2021-08-23 06:44:20|9094.5|9084.5|9098.3|9088.3|9098.3|9088.3|9094.5|9084.5|9
1629701070000|2021-08-23 06:44:30|9097.6|9087.6|9098.3|9088.3|9098.8|9088.8|9097.4|9087.4|11
1629701080000|2021-08-23 06:44:40|9098.5|9088.5|9099|9089|9099.3|9089.3|9098.5|9088.5|7
1629701090000|2021-08-23 06:44:50|9098.5|9088.5|9094.3|9084.3|9098.5|9088.5|9092.5|9082.5|12
1629701100000|2021-08-23 06:45:00|9093.8|9083.8|9093.5|9083.5|9094.1|9084.1|9091.9|9081.9|11
1629701110000|2021-08-23 06:45:10|9094.1|9084.1|9095.8|9085.8|9096|9086|9094.1|9084.1|8
1629701120000|2021-08-23 06:45:20|9096|9086|9096.4|9086.4|9096.4|9086.4|9095.8|9085.8|6
1629701130000|2021-08-23 06:45:30|9096.1|9086.1|9097.9|9087.9|9097.9|9087.9|9096.1|9086.1|11
1629701140000|2021-08-23 06:45:40|9097.6|9087.6|9098.5|9088.5|9099|9089|9097.4|9087.4|8
1629701150000|2021-08-23 06:45:50|9098.1|9088.1|9099|9089|9099|9089|9098.1|9088.1|8
1629701160000|2021-08-23 06:46:00|9098.6|9088.6|9100.6|9090.6|9100.9|9090.9|9098.6|9088.6|8
1629701170000|2021-08-23 06:46:10|9099.9|9089.9|9101.1|9091.1|9101.4|9091.4|9099.8|9089.8|10
1629701180000|2021-08-23 06:46:20|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|9101.3|9091.3|1
1629701190000|2021-08-23 06:46:30|9101.1|9091.1|9101.1|9091.1|9101.3|9091.3|9101|9091|5
1629701200000|2021-08-23 06:46:40|9100.6|9090.6|9098.1|9088.1|9100.6|9090.6|9098.1|9088.1|11
1629701210000|2021-08-23 06:46:50|9098|9088|9101.3|9091.3|9101.3|9091.3|9098|9088|9
1629701230000|2021-08-23 06:47:10|9101.5|9091.5|9101.8|9091.8|9101.8|9091.8|9101.5|9091.5|2
1629701240000|2021-08-23 06:47:20|9101.4|9091.4|9098|9088|9101.8|9091.8|9098|9088|14
1629701250000|2021-08-23 06:47:30|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|9098.3|9088.3|1
1629701270000|2021-08-23 06:47:50|9098|9088|9097|9087|9098|9088|9096.5|9086.5|6
1629701280000|2021-08-23 06:48:00|9096.8|9086.8|9096.3|9086.3|9097.3|9087.3|9095.8|9085.8|11
1629701290000|2021-08-23 06:48:10|9096.8|9086.8|9098|9088|9098.3|9088.3|9096.8|9086.8|8
1629701300000|2021-08-23 06:48:20|9097.1|9087.1|9097.9|9087.9|9097.9|9087.9|9096.9|9086.9|8
1629701310000|2021-08-23 06:48:30|9097.3|9087.3|9098|9088|9098|9088|9097.3|9087.3|3
1629701320000|2021-08-23 06:48:40|9098.3|9088.3|9100.1|9090.1|9100.4|9090.4|9098.3|9088.3|6
1629701330000|2021-08-23 06:48:50|9100.4|9090.4|9099.8|9089.8|9100.5|9090.5|9099.5|9089.5|7
1629701340000|2021-08-23 06:49:00|9099.9|9089.9|9101.3|9091.3|9101.3|9091.3|9099.9|9089.9|5
1629701350000|2021-08-23 06:49:10|9101|9091|9101.3|9091.3|9101.3|9091.3|9101|9091|2
1629701360000|2021-08-23 06:49:20|9101|9091|9101.1|9091.1|9101.8|9091.8|9100.3|9090.3|5
1629701370000|2021-08-23 06:49:30|9100.6|9090.6|9099.9|9089.9|9101|9091|9099.9|9089.9|9
1629701380000|2021-08-23 06:49:40|9099.6|9089.6|9099|9089|9100.3|9090.3|9099|9089|10
1629701390000|2021-08-23 06:49:50|9099.3|9089.3|9098.5|9088.5|9099.3|9089.3|9098.5|9088.5|3
1629701400000|2021-08-23 06:50:00|9098.8|9088.8|9097.1|9087.1|9098.8|9088.8|9097.1|9087.1|7
1629701410000|2021-08-23 06:50:10|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|1
1629701420000|2021-08-23 06:50:20|9098.6|9088.6|9098|9088|9100.3|9090.3|9096.8|9086.8|16
1629701430000|2021-08-23 06:50:30|9097.8|9087.8|9097.8|9087.8|9098.3|9088.3|9097.8|9087.8|4
1629701440000|2021-08-23 06:50:40|9098|9088|9098.1|9088.1|9098.5|9088.5|9097.1|9087.1|11
1629701450000|2021-08-23 06:50:50|9097.6|9087.6|9096.4|9086.4|9097.6|9087.6|9096|9086|9
1629701460000|2021-08-23 06:51:00|9096.6|9086.6|9094.6|9084.6|9096.9|9086.9|9094.6|9084.6|8
1629701470000|2021-08-23 06:51:10|9094.8|9084.8|9094.1|9084.1|9095|9085|9093.9|9083.9|9
1629701480000|2021-08-23 06:51:20|9094.6|9084.6|9094|9084|9094.6|9084.6|9092.1|9082.1|16
1629701490000|2021-08-23 06:51:30|9093.8|9083.8|9093.9|9083.9|9094.6|9084.6|9092.8|9082.8|9
1629701500000|2021-08-23 06:51:40|9093.1|9083.1|9096.6|9086.6|9096.6|9086.6|9093|9083|13
1629701510000|2021-08-23 06:51:50|9097|9087|9095.6|9085.6|9097.5|9087.5|9094.9|9084.9|9
1629701520000|2021-08-23 06:52:00|9095.9|9085.9|9097.5|9087.5|9097.8|9087.8|9095.4|9085.4|15
1629701530000|2021-08-23 06:52:10|9097.6|9087.6|9097.9|9087.9|9097.9|9087.9|9097.6|9087.6|2
1629701540000|2021-08-23 06:52:20|9098.9|9088.9|9103.5|9093.5|9103.5|9093.5|9098.9|9088.9|6
1629701550000|2021-08-23 06:52:30|9103.4|9093.4|9102.9|9092.9|9103.4|9093.4|9102.1|9092.1|4
1629701560000|2021-08-23 06:52:40|9103.1|9093.1|9102.8|9092.8|9103.1|9093.1|9102.8|9092.8|3
1629701570000|2021-08-23 06:52:50|9103|9093|9103.5|9093.5|9103.5|9093.5|9102.8|9092.8|6
1629701580000|2021-08-23 06:53:00|9103.3|9093.3|9106.5|9096.5|9106.5|9096.5|9102.3|9092.3|8
1629701590000|2021-08-23 06:53:10|9106.8|9096.8|9106.5|9096.5|9106.8|9096.8|9106.5|9096.5|2
1629701600000|2021-08-23 06:53:20|9107|9097|9106.6|9096.6|9107.3|9097.3|9105.6|9095.6|8
1629701610000|2021-08-23 06:53:30|9107.6|9097.6|9105.8|9095.8|9107.6|9097.6|9105.8|9095.8|4
1629701620000|2021-08-23 06:53:40|9105|9095|9104.9|9094.9|9105.4|9095.4|9104.5|9094.5|6
1629701630000|2021-08-23 06:53:50|9104.4|9094.4|9104.9|9094.9|9105.1|9095.1|9101.8|9091.8|21
1629701640000|2021-08-23 06:54:00|9105.1|9095.1|9106.5|9096.5|9106.9|9096.9|9105.1|9095.1|9
1629701650000|2021-08-23 06:54:10|9105.8|9095.8|9107|9097|9107|9097|9105.4|9095.4|8
1629701660000|2021-08-23 06:54:20|9107.5|9097.5|9108.6|9098.6|9108.6|9098.6|9107.5|9097.5|8
1629701670000|2021-08-23 06:54:30|9108.9|9098.9|9109.4|9099.4|9109.6|9099.6|9108.6|9098.6|5
1629701680000|2021-08-23 06:54:40|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|9109.1|9099.1|1
1629701690000|2021-08-23 06:54:50|9108.9|9098.9|9109.1|9099.1|9109.1|9099.1|9108.4|9098.4|3
1629701700000|2021-08-23 06:55:00|9109.4|9099.4|9110.5|9100.5|9110.8|9100.8|9109.3|9099.3|7
1629701710000|2021-08-23 06:55:10|9110.3|9100.3|9110.8|9100.8|9111.5|9101.5|9109.8|9099.8|6
1629701720000|2021-08-23 06:55:20|9111.3|9101.3|9110.8|9100.8|9111.3|9101.3|9110.8|9100.8|4
1629701740000|2021-08-23 06:55:40|9111|9101|9110.8|9100.8|9111|9101|9109.8|9099.8|6
1629701750000|2021-08-23 06:55:50|9111|9101|9113|9103|9113|9103|9110.8|9100.8|7
1629701760000|2021-08-23 06:56:00|9112.5|9102.5|9113|9103|9113.8|9103.8|9112|9102|10
1629701770000|2021-08-23 06:56:10|9114|9104|9112.8|9102.8|9114|9104|9112.8|9102.8|7
1629701780000|2021-08-23 06:56:20|9113.3|9103.3|9112.8|9102.8|9113.3|9103.3|9112.8|9102.8|2
1629701790000|2021-08-23 06:56:30|9113.3|9103.3|9113.8|9103.8|9113.8|9103.8|9113.3|9103.3|5
1629701800000|2021-08-23 06:56:40|9113|9103|9113|9103|9113|9103|9113|9103|1
1629701810000|2021-08-23 06:56:50|9113.8|9103.8|9113|9103|9113.8|9103.8|9113|9103|4
1629701820000|2021-08-23 06:57:00|9114|9104|9113|9103|9114|9104|9113|9103|4
1629701830000|2021-08-23 06:57:10|9114|9104|9113|9103|9114|9104|9112.8|9102.8|4
1629701850000|2021-08-23 06:57:30|9113.8|9103.8|9115.5|9105.5|9115.5|9105.5|9113.8|9103.8|3
1629701860000|2021-08-23 06:57:40|9115.3|9105.3|9115|9105|9115.3|9105.3|9114.8|9104.8|3
1629701870000|2021-08-23 06:57:50|9114.8|9104.8|9113|9103|9114.8|9104.8|9112.8|9102.8|10
1629701880000|2021-08-23 06:58:00|9112.8|9102.8|9113|9103|9113|9103|9112.8|9102.8|4
1629701890000|2021-08-23 06:58:10|9112.8|9102.8|9109|9099|9112.8|9102.8|9109|9099|8
1629701900000|2021-08-23 06:58:20|9108.5|9098.5|9103.5|9093.5|9108.8|9098.8|9103.5|9093.5|9
1629701910000|2021-08-23 06:58:30|9103.8|9093.8|9102|9092|9103.8|9093.8|9100.5|9090.5|14
1629701920000|2021-08-23 06:58:40|9101.5|9091.5|9100.3|9090.3|9101.8|9091.8|9100.3|9090.3|12
1629701930000|2021-08-23 06:58:50|9099.3|9089.3|9099|9089|9099.8|9089.8|9099|9089|11
1629701940000|2021-08-23 06:59:00|9099.3|9089.3|9099.8|9089.8|9099.8|9089.8|9099.3|9089.3|2
1629701950000|2021-08-23 06:59:10|9100|9090|9099|9089|9100|9090|9098.3|9088.3|10
1629701960000|2021-08-23 06:59:20|9099.3|9089.3|9099.5|9089.5|9099.5|9089.5|9099|9089|8
1629701970000|2021-08-23 06:59:30|9099.3|9089.3|9097.5|9087.5|9099.3|9089.3|9096.8|9086.8|8
1629701980000|2021-08-23 06:59:40|9097.8|9087.8|9100.5|9090.5|9100.5|9090.5|9097.8|9087.8|8
1629701990000|2021-08-23 06:59:50|9100.8|9090.8|9103.8|9093.8|9104|9094|9100.5|9090.5|14
1629702000000|2021-08-23 07:00:00|9103.5|9093.5|9107.3|9097.3|9107.8|9097.8|9102.3|9092.3|18
1629702010000|2021-08-23 07:00:10|9108.3|9098.3|9107.5|9097.5|9110.3|9100.3|9106.3|9096.3|16
1629702020000|2021-08-23 07:00:20|9107.8|9097.8|9107.3|9097.3|9108|9098|9105.8|9095.8|16
1629702030000|2021-08-23 07:00:30|9107.5|9097.5|9107.5|9097.5|9109.3|9099.3|9106.5|9096.5|10
1629702040000|2021-08-23 07:00:40|9107.3|9097.3|9104.5|9094.5|9107.3|9097.3|9104.5|9094.5|8
1629702050000|2021-08-23 07:00:50|9104.8|9094.8|9103.5|9093.5|9105.3|9095.3|9102.3|9092.3|7
1629702060000|2021-08-23 07:01:00|9103.3|9093.3|9107|9097|9107.3|9097.3|9103.3|9093.3|10
1629702070000|2021-08-23 07:01:10|9107.3|9097.3|9108|9098|9109|9099|9107.3|9097.3|7
1629702080000|2021-08-23 07:01:20|9107.5|9097.5|9106.3|9096.3|9107.5|9097.5|9105.3|9095.3|10
1629702090000|2021-08-23 07:01:30|9107|9097|9106.5|9096.5|9107.8|9097.8|9106.5|9096.5|7
1629702100000|2021-08-23 07:01:40|9106.3|9096.3|9104|9094|9106.3|9096.3|9104|9094|6
1629702110000|2021-08-23 07:01:50|9103.8|9093.8|9103|9093|9104.5|9094.5|9103|9093|7
1629702120000|2021-08-23 07:02:00|9103.8|9093.8|9104.3|9094.3|9104.5|9094.5|9103.8|9093.8|3
1629702130000|2021-08-23 07:02:10|9104|9094|9104.3|9094.3|9104.3|9094.3|9104|9094|2
1629702140000|2021-08-23 07:02:20|9104|9094|9099.8|9089.8|9104|9094|9099.6|9089.6|3
1629702150000|2021-08-23 07:02:30|9099.9|9089.9|9099.8|9089.8|9100.5|9090.5|9099.8|9089.8|4
1629702160000|2021-08-23 07:02:40|9099.5|9089.5|9098.5|9088.5|9099.5|9089.5|9098.5|9088.5|4
1629702170000|2021-08-23 07:02:50|9097.8|9087.8|9098|9088|9098|9088|9093.3|9083.3|8
1629702180000|2021-08-23 07:03:00|9096.5|9086.5|9093|9083|9096.5|9086.5|9092.5|9082.5|9
1629702190000|2021-08-23 07:03:10|9092.8|9082.8|9092.3|9082.3|9092.8|9082.8|9092|9082|7
1629702200000|2021-08-23 07:03:20|9092|9082|9090|9080|9092|9082|9088.5|9078.5|10
1629702210000|2021-08-23 07:03:30|9089.8|9079.8|9089.3|9079.3|9089.8|9079.8|9089.3|9079.3|4
1629702220000|2021-08-23 07:03:40|9089.5|9079.5|9086.3|9076.3|9089.5|9079.5|9086.3|9076.3|2
1629702230000|2021-08-23 07:03:50|9086|9076|9084|9074|9086|9076|9084|9074|2
1629702240000|2021-08-23 07:04:00|9084.3|9074.3|9087.5|9077.5|9087.5|9077.5|9084.3|9074.3|5
1629702250000|2021-08-23 07:04:10|9089.5|9079.5|9085|9075|9089.5|9079.5|9084.5|9074.5|15
1629702260000|2021-08-23 07:04:20|9084.8|9074.8|9079.5|9069.5|9085.3|9075.3|9079.5|9069.5|9
1629702270000|2021-08-23 07:04:30|9079.8|9069.8|9076.8|9066.8|9082|9072|9076.8|9066.8|14
1629702280000|2021-08-23 07:04:40|9076.5|9066.5|9075|9065|9076.5|9066.5|9074.8|9064.8|7
1629702290000|2021-08-23 07:04:50|9074|9064|9075.8|9065.8|9076|9066|9073|9063|8
1629702300000|2021-08-23 07:05:00|9076|9066|9071.8|9061.8|9076|9066|9071.3|9061.3|12
1629702310000|2021-08-23 07:05:10|9072.4|9062.4|9071.8|9061.8|9072.4|9062.4|9071.5|9061.5|5
1629702320000|2021-08-23 07:05:20|9072|9062|9074.5|9064.5|9076.5|9066.5|9072|9062|8
1629702330000|2021-08-23 07:05:30|9074.3|9064.3|9075.5|9065.5|9075.5|9065.5|9070.8|9060.8|9
1629702340000|2021-08-23 07:05:40|9075.3|9065.3|9070.8|9060.8|9075.3|9065.3|9070.8|9060.8|10
1629702350000|2021-08-23 07:05:50|9070.3|9060.3|9066.3|9056.3|9071|9061|9066.3|9056.3|9
1629702360000|2021-08-23 07:06:00|9066|9056|9068.3|9058.3|9068.3|9058.3|9063|9053|16
1629702370000|2021-08-23 07:06:10|9068|9058|9069.3|9059.3|9069.3|9059.3|9067.5|9057.5|5
1629702380000|2021-08-23 07:06:20|9068.3|9058.3|9068.8|9058.8|9068.8|9058.8|9068.3|9058.3|7
1629702390000|2021-08-23 07:06:30|9068.3|9058.3|9072.6|9062.6|9072.6|9062.6|9068|9058|9
1629702400000|2021-08-23 07:06:40|9072.8|9062.8|9068.8|9058.8|9073.8|9063.8|9068.5|9058.5|16
1629702410000|2021-08-23 07:06:50|9069|9059|9072.3|9062.3|9072.5|9062.5|9069|9059|5
1629702420000|2021-08-23 07:07:00|9072|9062|9073.3|9063.3|9073.5|9063.5|9071.3|9061.3|16
1629702430000|2021-08-23 07:07:10|9073|9063|9073.3|9063.3|9073.8|9063.8|9073|9063|9
1629702440000|2021-08-23 07:07:20|9072.8|9062.8|9073.5|9063.5|9074|9064|9072.5|9062.5|4
1629702450000|2021-08-23 07:07:30|9073.8|9063.8|9077.5|9067.5|9077.8|9067.8|9073.8|9063.8|10
1629702460000|2021-08-23 07:07:40|9077.3|9067.3|9076|9066|9077.8|9067.8|9076|9066|7
1629702470000|2021-08-23 07:07:50|9076.3|9066.3|9079.5|9069.5|9079.5|9069.5|9076.3|9066.3|6
1629702480000|2021-08-23 07:08:00|9079.3|9069.3|9077.3|9067.3|9079.3|9069.3|9077.3|9067.3|7
1629702490000|2021-08-23 07:08:10|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|1
1629702500000|2021-08-23 07:08:20|9077.8|9067.8|9079.8|9069.8|9079.8|9069.8|9077.8|9067.8|8
1629702510000|2021-08-23 07:08:30|9078.5|9068.5|9078.8|9068.8|9078.8|9068.8|9078.5|9068.5|2
1629702520000|2021-08-23 07:08:40|9079|9069|9076.5|9066.5|9079.3|9069.3|9076.5|9066.5|9
1629702530000|2021-08-23 07:08:50|9076.3|9066.3|9073.3|9063.3|9076.3|9066.3|9073.3|9063.3|6
1629702540000|2021-08-23 07:09:00|9073.8|9063.8|9074.3|9064.3|9078.3|9068.3|9073.8|9063.8|12
1629702550000|2021-08-23 07:09:10|9074.5|9064.5|9077.3|9067.3|9077.3|9067.3|9074.5|9064.5|4
1629702560000|2021-08-23 07:09:20|9077|9067|9077.3|9067.3|9077.5|9067.5|9074.5|9064.5|10
1629702570000|2021-08-23 07:09:30|9077|9067|9076.8|9066.8|9077|9067|9076.5|9066.5|3
1629702580000|2021-08-23 07:09:40|9077|9067|9078|9068|9078|9068|9076.8|9066.8|6
1629702590000|2021-08-23 07:09:50|9078.3|9068.3|9079|9069|9079|9069|9078.3|9068.3|4
1629702600000|2021-08-23 07:10:00|9081|9071|9082.5|9072.5|9082.5|9072.5|9081|9071|12
1629702610000|2021-08-23 07:10:10|9082.3|9072.3|9082|9072|9082.3|9072.3|9082|9072|2
1629702620000|2021-08-23 07:10:20|9082.3|9072.3|9083.5|9073.5|9083.5|9073.5|9082|9072|6
1629702630000|2021-08-23 07:10:30|9083.8|9073.8|9085.8|9075.8|9085.8|9075.8|9083.8|9073.8|9
1629702640000|2021-08-23 07:10:40|9086|9076|9086.3|9076.3|9086.3|9076.3|9086|9076|2
1629702650000|2021-08-23 07:10:50|9086.8|9076.8|9088.5|9078.5|9088.5|9078.5|9086.8|9076.8|4
1629702660000|2021-08-23 07:11:00|9089|9079|9089|9079|9089|9079|9089|9079|1
1629702670000|2021-08-23 07:11:10|9088.8|9078.8|9087.8|9077.8|9088.8|9078.8|9087.8|9077.8|4
1629702680000|2021-08-23 07:11:20|9087.5|9077.5|9087|9077|9087.5|9077.5|9086.8|9076.8|5
1629702690000|2021-08-23 07:11:30|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|1
1629702700000|2021-08-23 07:11:40|9087|9077|9087.5|9077.5|9087.5|9077.5|9087|9077|3
1629702710000|2021-08-23 07:11:50|9087.3|9077.3|9086.8|9076.8|9087.3|9077.3|9086.8|9076.8|3
1629702720000|2021-08-23 07:12:00|9086.5|9076.5|9086.5|9076.5|9086.5|9076.5|9086.5|9076.5|1
1629702730000|2021-08-23 07:12:10|9086.8|9076.8|9087|9077|9087|9077|9086.8|9076.8|2
1629702740000|2021-08-23 07:12:20|9087.3|9077.3|9087.5|9077.5|9087.8|9077.8|9087|9077|7
1629702750000|2021-08-23 07:12:30|9087|9077|9086.8|9076.8|9087|9077|9086.8|9076.8|2
1629702770000|2021-08-23 07:12:50|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|9087.3|9077.3|1
1629702780000|2021-08-23 07:13:00|9087.8|9077.8|9086.8|9076.8|9088|9078|9086.5|9076.5|7
1629702790000|2021-08-23 07:13:10|9087|9077|9087.3|9077.3|9087.8|9077.8|9087|9077|4
1629702800000|2021-08-23 07:13:20|9087.5|9077.5|9088|9078|9088|9078|9087.5|9077.5|2
1629702810000|2021-08-23 07:13:30|9087.8|9077.8|9087.8|9077.8|9087.8|9077.8|9087.8|9077.8|1
1629702820000|2021-08-23 07:13:40|9088|9078|9088.8|9078.8|9088.8|9078.8|9088|9078|3
1629702830000|2021-08-23 07:13:50|9088.5|9078.5|9088.3|9078.3|9088.5|9078.5|9088.3|9078.3|2
1629702840000|2021-08-23 07:14:00|9088.5|9078.5|9092.5|9082.5|9092.5|9082.5|9088.5|9078.5|4
1629702850000|2021-08-23 07:14:10|9093|9083|9094|9084|9094|9084|9093|9083|3
1629702860000|2021-08-23 07:14:20|9093.5|9083.5|9092.3|9082.3|9093.5|9083.5|9092.3|9082.3|2
1629702870000|2021-08-23 07:14:30|9091.8|9081.8|9091|9081|9091.8|9081.8|9091|9081|3
1629702890000|2021-08-23 07:14:50|9091.3|9081.3|9090.5|9080.5|9092.5|9082.5|9090.5|9080.5|5
1629702900000|2021-08-23 07:15:00|9090.3|9080.3|9091.3|9081.3|9091.3|9081.3|9089.3|9079.3|6
1629702910000|2021-08-23 07:15:10|9091|9081|9091|9081|9091|9081|9091|9081|1
1629702920000|2021-08-23 07:15:20|9090.8|9080.8|9090.8|9080.8|9090.8|9080.8|9090.8|9080.8|1
1629702930000|2021-08-23 07:15:30|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|1
1629702940000|2021-08-23 07:15:40|9090.8|9080.8|9091.3|9081.3|9091.3|9081.3|9090.8|9080.8|4
1629702950000|2021-08-23 07:15:50|9091.8|9081.8|9092.8|9082.8|9092.8|9082.8|9091.8|9081.8|4
1629702960000|2021-08-23 07:16:00|9093|9083|9093.5|9083.5|9093.5|9083.5|9093|9083|3
1629702970000|2021-08-23 07:16:10|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|1
1629702990000|2021-08-23 07:16:30|9093|9083|9091.3|9081.3|9093|9083|9091.3|9081.3|5
1629703000000|2021-08-23 07:16:40|9091|9081|9084.3|9074.3|9091|9081|9084|9074|13
1629703010000|2021-08-23 07:16:50|9084.5|9074.5|9084.5|9074.5|9085|9075|9084.3|9074.3|11
1629703020000|2021-08-23 07:17:00|9084.8|9074.8|9085|9075|9085|9075|9084.8|9074.8|2
1629703030000|2021-08-23 07:17:10|9084.5|9074.5|9084.5|9074.5|9084.5|9074.5|9084|9074|7
1629703040000|2021-08-23 07:17:20|9084.3|9074.3|9084|9074|9084.5|9074.5|9082.5|9072.5|7
1629703050000|2021-08-23 07:17:30|9084.3|9074.3|9085.3|9075.3|9085.3|9075.3|9084.3|9074.3|3
1629703060000|2021-08-23 07:17:40|9085.5|9075.5|9087|9077|9087|9077|9085.5|9075.5|3
1629703080000|2021-08-23 07:18:00|9087.5|9077.5|9088.8|9078.8|9088.8|9078.8|9087.5|9077.5|2
1629703100000|2021-08-23 07:18:20|9088.5|9078.5|9088.3|9078.3|9088.5|9078.5|9088.3|9078.3|2
1629703110000|2021-08-23 07:18:30|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|9088.5|9078.5|1
1629703120000|2021-08-23 07:18:40|9088.8|9078.8|9089|9079|9089|9079|9088.8|9078.8|2
1629703130000|2021-08-23 07:18:50|9089.3|9079.3|9091.5|9081.5|9091.5|9081.5|9089.3|9079.3|3
1629703140000|2021-08-23 07:19:00|9091.8|9081.8|9093.3|9083.3|9093.3|9083.3|9091.8|9081.8|4
1629703150000|2021-08-23 07:19:10|9093.5|9083.5|9094.8|9084.8|9094.8|9084.8|9093.5|9083.5|4
1629703170000|2021-08-23 07:19:30|9095|9085|9095.3|9085.3|9095.3|9085.3|9095|9085|2
1629703180000|2021-08-23 07:19:40|9095|9085|9095|9085|9095|9085|9095|9085|1
1629703200000|2021-08-23 07:20:00|9095.3|9085.3|9097.8|9087.8|9097.8|9087.8|9095.3|9085.3|2
1629703210000|2021-08-23 07:20:10|9098|9088|9101|9091|9101|9091|9098|9088|4
1629703220000|2021-08-23 07:20:20|9100|9090|9100|9090|9100|9090|9100|9090|1
1629703240000|2021-08-23 07:20:40|9099.8|9089.8|9098.3|9088.3|9099.8|9089.8|9098.3|9088.3|2
1629703250000|2021-08-23 07:20:50|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|9097.5|9087.5|1
1629703260000|2021-08-23 07:21:00|9097.3|9087.3|9093.5|9083.5|9097.3|9087.3|9093.5|9083.5|10
1629703270000|2021-08-23 07:21:10|9093.8|9083.8|9094|9084|9094.3|9084.3|9093.8|9083.8|3
1629703280000|2021-08-23 07:21:20|9093.8|9083.8|9092|9082|9093.8|9083.8|9091.3|9081.3|6
1629703290000|2021-08-23 07:21:30|9091.8|9081.8|9090.5|9080.5|9091.8|9081.8|9088.3|9078.3|5
1629703300000|2021-08-23 07:21:40|9090.3|9080.3|9090|9080|9090.3|9080.3|9090|9080|2
1629703310000|2021-08-23 07:21:50|9090.3|9080.3|9090.5|9080.5|9090.8|9080.8|9089.8|9079.8|8
1629703320000|2021-08-23 07:22:00|9090.3|9080.3|9090.8|9080.8|9090.8|9080.8|9089.5|9079.5|6
1629703330000|2021-08-23 07:22:10|9091.8|9081.8|9092.8|9082.8|9093.5|9083.5|9091.8|9081.8|13
1629703340000|2021-08-23 07:22:20|9092.5|9082.5|9092.5|9082.5|9092.5|9082.5|9092.5|9082.5|1
1629703350000|2021-08-23 07:22:30|9092.8|9082.8|9089.8|9079.8|9092.8|9082.8|9089.8|9079.8|7
1629703360000|2021-08-23 07:22:40|9089.3|9079.3|9087.8|9077.8|9089.3|9079.3|9087.8|9077.8|3
1629703370000|2021-08-23 07:22:50|9088|9078|9089.3|9079.3|9089.3|9079.3|9088|9078|2
1629703380000|2021-08-23 07:23:00|9089|9079|9088|9078|9089|9079|9087.5|9077.5|9
1629703390000|2021-08-23 07:23:10|9087.8|9077.8|9085|9075|9087.8|9077.8|9083.5|9073.5|9
1629703400000|2021-08-23 07:23:20|9084.8|9074.8|9083.5|9073.5|9084.8|9074.8|9083.5|9073.5|6
1629703410000|2021-08-23 07:23:30|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|9083.3|9073.3|1
1629703420000|2021-08-23 07:23:40|9083.5|9073.5|9080.8|9070.8|9083.8|9073.8|9080.8|9070.8|6
1629703430000|2021-08-23 07:23:50|9081|9071|9083.5|9073.5|9084.3|9074.3|9081|9071|7
1629703440000|2021-08-23 07:24:00|9084.3|9074.3|9086|9076|9086.3|9076.3|9084.3|9074.3|6
1629703450000|2021-08-23 07:24:10|9085.8|9075.8|9085|9075|9085.8|9075.8|9085|9075|2
1629703460000|2021-08-23 07:24:20|9085.3|9075.3|9085.8|9075.8|9085.8|9075.8|9085.3|9075.3|2
1629703470000|2021-08-23 07:24:30|9086|9076|9087.8|9077.8|9089|9079|9086|9076|8
1629703480000|2021-08-23 07:24:40|9087.5|9077.5|9087.5|9077.5|9087.5|9077.5|9087.5|9077.5|1
1629703500000|2021-08-23 07:25:00|9087.3|9077.3|9081.8|9071.8|9087.3|9077.3|9081.8|9071.8|6
1629703510000|2021-08-23 07:25:10|9081.5|9071.5|9081.3|9071.3|9081.5|9071.5|9081.3|9071.3|2
1629703520000|2021-08-23 07:25:20|9081.5|9071.5|9081.8|9071.8|9081.8|9071.8|9081.5|9071.5|2
1629703530000|2021-08-23 07:25:30|9081.5|9071.5|9080.3|9070.3|9081.5|9071.5|9080|9070|5
1629703540000|2021-08-23 07:25:40|9077.5|9067.5|9078.3|9068.3|9078.3|9068.3|9076|9066|8
1629703550000|2021-08-23 07:25:50|9078.5|9068.5|9079|9069|9080.3|9070.3|9078.5|9068.5|5
1629703560000|2021-08-23 07:26:00|9079.3|9069.3|9081.5|9071.5|9081.5|9071.5|9079.3|9069.3|5
1629703570000|2021-08-23 07:26:10|9081.8|9071.8|9078.5|9068.5|9081.8|9071.8|9078.5|9068.5|6
1629703580000|2021-08-23 07:26:20|9079|9069|9081.5|9071.5|9081.5|9071.5|9079|9069|4
1629703600000|2021-08-23 07:26:40|9081.3|9071.3|9081.8|9071.8|9081.8|9071.8|9080.8|9070.8|4
1629703620000|2021-08-23 07:27:00|9081.5|9071.5|9081.3|9071.3|9081.8|9071.8|9081.3|9071.3|4
1629703630000|2021-08-23 07:27:10|9081|9071|9080.8|9070.8|9081|9071|9080.5|9070.5|3
1629703640000|2021-08-23 07:27:20|9081|9071|9081.5|9071.5|9081.5|9071.5|9081|9071|2
1629703650000|2021-08-23 07:27:30|9081.3|9071.3|9080.3|9070.3|9081.3|9071.3|9080.3|9070.3|3
1629703660000|2021-08-23 07:27:40|9080.8|9070.8|9081|9071|9081|9071|9080.8|9070.8|2
1629703670000|2021-08-23 07:27:50|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|9081.3|9071.3|1
1629703680000|2021-08-23 07:28:00|9081.8|9071.8|9082.3|9072.3|9082.3|9072.3|9081.8|9071.8|2
1629703690000|2021-08-23 07:28:10|9082|9072|9080.5|9070.5|9082|9072|9080.5|9070.5|2
1629703700000|2021-08-23 07:28:20|9080.8|9070.8|9081|9071|9081|9071|9080.8|9070.8|2
1629703710000|2021-08-23 07:28:30|9080.8|9070.8|9081.3|9071.3|9081.3|9071.3|9080.8|9070.8|3
1629703720000|2021-08-23 07:28:40|9081|9071|9080.3|9070.3|9081|9071|9080|9070|5
1629703750000|2021-08-23 07:29:10|9079.5|9069.5|9081|9071|9081|9071|9079|9069|7
1629703770000|2021-08-23 07:29:30|9080.8|9070.8|9080.5|9070.5|9080.8|9070.8|9080.3|9070.3|6
1629703780000|2021-08-23 07:29:40|9080.3|9070.3|9079.8|9069.8|9080.3|9070.3|9079.8|9069.8|2
1629703790000|2021-08-23 07:29:50|9079.5|9069.5|9078.3|9068.3|9079.5|9069.5|9078.3|9068.3|5
1629703800000|2021-08-23 07:30:00|9078|9068|9074.3|9064.3|9078|9068|9073|9063|13
1629703810000|2021-08-23 07:30:10|9074|9064|9072|9062|9074|9064|9070.8|9060.8|10
1629703820000|2021-08-23 07:30:20|9072.3|9062.3|9073|9063|9074.5|9064.5|9072.3|9062.3|10
1629703830000|2021-08-23 07:30:30|9072.8|9062.8|9071.3|9061.3|9073|9063|9070.5|9060.5|11
1629703840000|2021-08-23 07:30:40|9071.5|9061.5|9074.3|9064.3|9074.3|9064.3|9071.5|9061.5|5
1629703850000|2021-08-23 07:30:50|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|9074.5|9064.5|1
1629703860000|2021-08-23 07:31:00|9074.8|9064.8|9075.5|9065.5|9075.5|9065.5|9074.8|9064.8|5
1629703870000|2021-08-23 07:31:10|9075.3|9065.3|9076.8|9066.8|9077|9067|9075.3|9065.3|9
1629703880000|2021-08-23 07:31:20|9077|9067|9077.3|9067.3|9077.3|9067.3|9076.3|9066.3|5
1629703890000|2021-08-23 07:31:30|9077.8|9067.8|9079.8|9069.8|9079.8|9069.8|9077.8|9067.8|7
1629703900000|2021-08-23 07:31:40|9080|9070|9079.3|9069.3|9080.5|9070.5|9079.3|9069.3|8
1629703910000|2021-08-23 07:31:50|9079.5|9069.5|9080.8|9070.8|9081.3|9071.3|9079.5|9069.5|8
1629703920000|2021-08-23 07:32:00|9080.5|9070.5|9082|9072|9082|9072|9080.5|9070.5|7
1629703930000|2021-08-23 07:32:10|9082.3|9072.3|9081.5|9071.5|9082.5|9072.5|9081.5|9071.5|5
1629703940000|2021-08-23 07:32:20|9081.8|9071.8|9083.3|9073.3|9083.3|9073.3|9081.8|9071.8|3
1629703950000|2021-08-23 07:32:30|9082.8|9072.8|9083.5|9073.5|9083.5|9073.5|9082.8|9072.8|3
1629703960000|2021-08-23 07:32:40|9083.8|9073.8|9084.3|9074.3|9084.8|9074.8|9083.5|9073.5|7
1629703970000|2021-08-23 07:32:50|9083.8|9073.8|9084.3|9074.3|9084.3|9074.3|9083.3|9073.3|11
1629703980000|2021-08-23 07:33:00|9084|9074|9084.3|9074.3|9084.5|9074.5|9083.8|9073.8|7
1629703990000|2021-08-23 07:33:10|9084|9074|9084|9074|9084|9074|9084|9074|1
1629704000000|2021-08-23 07:33:20|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|9084.3|9074.3|1
1629704010000|2021-08-23 07:33:30|9084.8|9074.8|9085.3|9075.3|9085.3|9075.3|9084.3|9074.3|5
1629704020000|2021-08-23 07:33:40|9085.5|9075.5|9085.3|9075.3|9085.5|9075.5|9085.3|9075.3|4
1629704040000|2021-08-23 07:34:00|9085.5|9075.5|9088|9078|9088.3|9078.3|9085.5|9075.5|12
1629704050000|2021-08-23 07:34:10|9085|9075|9085.8|9075.8|9086.5|9076.5|9085|9075|5
1629704060000|2021-08-23 07:34:20|9086|9076|9084.8|9074.8|9086.3|9076.3|9084.3|9074.3|9
1629704070000|2021-08-23 07:34:30|9085|9075|9087.5|9077.5|9087.5|9077.5|9085|9075|4
1629704080000|2021-08-23 07:34:40|9088|9078|9087|9077|9088|9078|9087|9077|3
1629704090000|2021-08-23 07:34:50|9086|9076|9087.3|9077.3|9087.3|9077.3|9086|9076|4
1629704100000|2021-08-23 07:35:00|9088.3|9078.3|9087.8|9077.8|9088.5|9078.5|9087.5|9077.5|7
1629704110000|2021-08-23 07:35:10|9087.5|9077.5|9086.5|9076.5|9087.5|9077.5|9086.3|9076.3|6
1629704120000|2021-08-23 07:35:20|9086.8|9076.8|9088.3|9078.3|9088.3|9078.3|9086.8|9076.8|3
1629704140000|2021-08-23 07:35:40|9089.5|9079.5|9090.3|9080.3|9090.8|9080.8|9089.5|9079.5|6
1629704160000|2021-08-23 07:36:00|9090.5|9080.5|9090.8|9080.8|9090.8|9080.8|9090.5|9080.5|2
1629704170000|2021-08-23 07:36:10|9091.3|9081.3|9091.5|9081.5|9091.5|9081.5|9091.3|9081.3|2
1629704190000|2021-08-23 07:36:30|9091.8|9081.8|9093|9083|9093|9083|9091.8|9081.8|3
1629704200000|2021-08-23 07:36:40|9092.8|9082.8|9092|9082|9092.8|9082.8|9092|9082|5
1629704210000|2021-08-23 07:36:50|9094.8|9084.8|9093.3|9083.3|9094.8|9084.8|9093.3|9083.3|3
1629704230000|2021-08-23 07:37:10|9092.8|9082.8|9086.5|9076.5|9092.8|9082.8|9086.5|9076.5|8
1629704240000|2021-08-23 07:37:20|9086.8|9076.8|9087.3|9077.3|9087.3|9077.3|9086.8|9076.8|2
1629704250000|2021-08-23 07:37:30|9087.5|9077.5|9087.8|9077.8|9087.8|9077.8|9087.5|9077.5|2
1629704260000|2021-08-23 07:37:40|9087.5|9077.5|9088.5|9078.5|9088.5|9078.5|9086.5|9076.5|7
1629704270000|2021-08-23 07:37:50|9088.3|9078.3|9088|9078|9088.3|9078.3|9087.8|9077.8|3
1629704280000|2021-08-23 07:38:00|9088.3|9078.3|9088.8|9078.8|9088.8|9078.8|9088|9078|4
1629704290000|2021-08-23 07:38:10|9089.3|9079.3|9091.5|9081.5|9091.5|9081.5|9089|9079|4
1629704300000|2021-08-23 07:38:20|9091.3|9081.3|9091.5|9081.5|9091.5|9081.5|9090.5|9080.5|4
1629704310000|2021-08-23 07:38:30|9091.8|9081.8|9092.3|9082.3|9092.3|9082.3|9091.8|9081.8|2
1629704320000|2021-08-23 07:38:40|9092.5|9082.5|9092.8|9082.8|9092.8|9082.8|9091.8|9081.8|6
1629704330000|2021-08-23 07:38:50|9093|9083|9095.3|9085.3|9095.3|9085.3|9093|9083|7
1629704340000|2021-08-23 07:39:00|9096.3|9086.3|9097.3|9087.3|9097.3|9087.3|9094.8|9084.8|10
1629704350000|2021-08-23 07:39:10|9097.5|9087.5|9098|9088|9098|9088|9097.5|9087.5|2
1629704360000|2021-08-23 07:39:20|9098.3|9088.3|9098.5|9088.5|9098.5|9088.5|9098.3|9088.3|2
1629704380000|2021-08-23 07:39:40|9097.5|9087.5|9097.3|9087.3|9097.5|9087.5|9097.3|9087.3|2
1629704400000|2021-08-23 07:40:00|9097.5|9087.5|9099|9089|9099|9089|9097.5|9087.5|10
1629704410000|2021-08-23 07:40:10|9099.5|9089.5|9101.5|9091.5|9101.5|9091.5|9099.5|9089.5|3
1629704420000|2021-08-23 07:40:20|9101.8|9091.8|9101.5|9091.5|9101.8|9091.8|9101.5|9091.5|2
1629704430000|2021-08-23 07:40:30|9101.8|9091.8|9102|9092|9102.3|9092.3|9101.8|9091.8|6
1629704440000|2021-08-23 07:40:40|9102.3|9092.3|9102|9092|9102.3|9092.3|9102|9092|2
1629704450000|2021-08-23 07:40:50|9102.3|9092.3|9102.5|9092.5|9102.8|9092.8|9102.3|9092.3|4
1629704460000|2021-08-23 07:41:00|9102.8|9092.8|9102.8|9092.8|9103.5|9093.5|9102.8|9092.8|6
1629704470000|2021-08-23 07:41:10|9103|9093|9103.5|9093.5|9103.5|9093.5|9103|9093|5
1629704480000|2021-08-23 07:41:20|9103.3|9093.3|9103|9093|9103.3|9093.3|9103|9093|2
1629704490000|2021-08-23 07:41:30|9102.8|9092.8|9103.3|9093.3|9103.3|9093.3|9102.5|9092.5|4
1629704500000|2021-08-23 07:41:40|9103|9093|9103|9093|9103|9093|9103|9093|1
1629704510000|2021-08-23 07:41:50|9103.3|9093.3|9107|9097|9107|9097|9103.3|9093.3|4
1629704520000|2021-08-23 07:42:00|9106.8|9096.8|9102.3|9092.3|9106.8|9096.8|9102.3|9092.3|9
1629704530000|2021-08-23 07:42:10|9102|9092|9101.8|9091.8|9102|9092|9101.8|9091.8|4
1629704540000|2021-08-23 07:42:20|9102|9092|9101.5|9091.5|9102|9092|9101.5|9091.5|2
1629704550000|2021-08-23 07:42:30|9101.3|9091.3|9100.8|9090.8|9101.3|9091.3|9100.5|9090.5|4
1629704560000|2021-08-23 07:42:40|9101|9091|9103.3|9093.3|9103.3|9093.3|9101|9091|4
1629704580000|2021-08-23 07:43:00|9102.8|9092.8|9102.3|9092.3|9102.8|9092.8|9102.3|9092.3|2
1629704590000|2021-08-23 07:43:10|9102|9092|9101|9091|9102|9092|9100.3|9090.3|5
1629704600000|2021-08-23 07:43:20|9100.8|9090.8|9100.5|9090.5|9100.8|9090.8|9099.8|9089.8|6
1629704610000|2021-08-23 07:43:30|9100.3|9090.3|9100.3|9090.3|9100.8|9090.8|9100.3|9090.3|5
1629704620000|2021-08-23 07:43:40|9100.5|9090.5|9100|9090|9100.8|9090.8|9100|9090|5
1629704630000|2021-08-23 07:43:50|9099.8|9089.8|9100.3|9090.3|9100.3|9090.3|9098|9088|6
1629704640000|2021-08-23 07:44:00|9099.5|9089.5|9099|9089|9099.8|9089.8|9099|9089|6
1629704670000|2021-08-23 07:44:30|9098.8|9088.8|9098.3|9088.3|9098.8|9088.8|9098.3|9088.3|2
1629704680000|2021-08-23 07:44:40|9098.5|9088.5|9101.3|9091.3|9101.3|9091.3|9098.5|9088.5|3
1629704690000|2021-08-23 07:44:50|9101.5|9091.5|9101.8|9091.8|9101.8|9091.8|9101|9091|4
1629704700000|2021-08-23 07:45:00|9101.5|9091.5|9101|9091|9101.5|9091.5|9101|9091|3
1629704710000|2021-08-23 07:45:10|9101.3|9091.3|9105.3|9095.3|9105.3|9095.3|9101.3|9091.3|6
1629704720000|2021-08-23 07:45:20|9105.5|9095.5|9107.8|9097.8|9107.8|9097.8|9105.3|9095.3|7
1629704730000|2021-08-23 07:45:30|9109|9099|9109.5|9099.5|9110.3|9100.3|9109|9099|8
1629704740000|2021-08-23 07:45:40|9108.8|9098.8|9109.5|9099.5|9109.5|9099.5|9108.8|9098.8|3
1629704750000|2021-08-23 07:45:50|9109.8|9099.8|9111.5|9101.5|9111.8|9101.8|9109.8|9099.8|7
1629704760000|2021-08-23 07:46:00|9111.8|9101.8|9112.3|9102.3|9112.3|9102.3|9111.5|9101.5|5
1629704770000|2021-08-23 07:46:10|9112|9102|9109.3|9099.3|9112|9102|9109.3|9099.3|6
1629704780000|2021-08-23 07:46:20|9109.5|9099.5|9110|9100|9110|9100|9109.5|9099.5|3
1629704790000|2021-08-23 07:46:30|9110.8|9100.8|9111|9101|9111|9101|9110.8|9100.8|2
1629704800000|2021-08-23 07:46:40|9110.8|9100.8|9109.5|9099.5|9110.8|9100.8|9109.5|9099.5|2
1629704810000|2021-08-23 07:46:50|9109|9099|9109.3|9099.3|9109.5|9099.5|9109|9099|5
1629704820000|2021-08-23 07:47:00|9109.5|9099.5|9110.3|9100.3|9110.3|9100.3|9108.8|9098.8|5
1629704830000|2021-08-23 07:47:10|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|9110.8|9100.8|1
1629704840000|2021-08-23 07:47:20|9110|9100|9106.8|9096.8|9110.3|9100.3|9106.8|9096.8|7
1629704850000|2021-08-23 07:47:30|9106.5|9096.5|9106.3|9096.3|9107.3|9097.3|9106.3|9096.3|4
1629704860000|2021-08-23 07:47:40|9106.8|9096.8|9107.8|9097.8|9107.8|9097.8|9106.8|9096.8|4
1629704870000|2021-08-23 07:47:50|9107.3|9097.3|9107.5|9097.5|9107.5|9097.5|9107.3|9097.3|2
1629704880000|2021-08-23 07:48:00|9107.3|9097.3|9106|9096|9107.3|9097.3|9106|9096|4
1629704890000|2021-08-23 07:48:10|9106.8|9096.8|9106.5|9096.5|9107|9097|9106.5|9096.5|4
1629704900000|2021-08-23 07:48:20|9106|9096|9106|9096|9106|9096|9105.8|9095.8|3
1629704920000|2021-08-23 07:48:40|9105.8|9095.8|9106|9096|9106.3|9096.3|9105.8|9095.8|3
1629704930000|2021-08-23 07:48:50|9106.5|9096.5|9108.3|9098.3|9108.8|9098.8|9106.5|9096.5|8
1629704940000|2021-08-23 07:49:00|9108|9098|9110.5|9100.5|9110.5|9100.5|9107.8|9097.8|7
1629704950000|2021-08-23 07:49:10|9110.8|9100.8|9111.5|9101.5|9111.5|9101.5|9110.8|9100.8|2
1629704960000|2021-08-23 07:49:20|9111.8|9101.8|9114.3|9104.3|9114.3|9104.3|9111.8|9101.8|4
1629704970000|2021-08-23 07:49:30|9112|9102|9113.3|9103.3|9113.5|9103.5|9111.8|9101.8|5
1629704980000|2021-08-23 07:49:40|9113|9103|9112.8|9102.8|9113|9103|9112.8|9102.8|2
1629704990000|2021-08-23 07:49:50|9113|9103|9120|9110|9121|9111|9113|9103|6
1629705000000|2021-08-23 07:50:00|9119.8|9109.8|9119.8|9109.8|9119.8|9109.8|9118.3|9108.3|8
1629705010000|2021-08-23 07:50:10|9119.3|9109.3|9117.8|9107.8|9119.3|9109.3|9117.8|9107.8|7
1629705040000|2021-08-23 07:50:40|9117.3|9107.3|9116|9106|9117.5|9107.5|9115.5|9105.5|8
1629705050000|2021-08-23 07:50:50|9117|9107|9115|9105|9117|9107|9115|9105|3
1629705060000|2021-08-23 07:51:00|9114.5|9104.5|9113.8|9103.8|9115.3|9105.3|9112|9102|9
1629705070000|2021-08-23 07:51:10|9113.5|9103.5|9113.3|9103.3|9113.5|9103.5|9111.3|9101.3|6
1629705080000|2021-08-23 07:51:20|9113|9103|9113|9103|9113.3|9103.3|9113|9103|3
1629705090000|2021-08-23 07:51:30|9113.3|9103.3|9116.5|9106.5|9116.5|9106.5|9113.3|9103.3|5
1629705100000|2021-08-23 07:51:40|9116.3|9106.3|9115.5|9105.5|9116.3|9106.3|9114|9104|6
1629705110000|2021-08-23 07:51:50|9115|9105|9115|9105|9115|9105|9115|9105|1
1629705120000|2021-08-23 07:52:00|9113.5|9103.5|9111|9101|9114|9104|9111|9101|8
1629705130000|2021-08-23 07:52:10|9110.8|9100.8|9111|9101|9111|9101|9110.8|9100.8|2
1629705140000|2021-08-23 07:52:20|9111.3|9101.3|9111.3|9101.3|9111.3|9101.3|9111|9101|3
1629705150000|2021-08-23 07:52:30|9111|9101|9111|9101|9111.3|9101.3|9111|9101|3
1629705160000|2021-08-23 07:52:40|9111.3|9101.3|9110.5|9100.5|9111.3|9101.3|9110.5|9100.5|5
1629705170000|2021-08-23 07:52:50|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|9110.3|9100.3|1
1629705180000|2021-08-23 07:53:00|9110|9100|9106.3|9096.3|9110|9100|9106.3|9096.3|7
1629705190000|2021-08-23 07:53:10|9106|9096|9104.3|9094.3|9106|9096|9102.8|9092.8|14
1629705200000|2021-08-23 07:53:20|9104|9094|9101.8|9091.8|9104|9094|9101.5|9091.5|4
1629705210000|2021-08-23 07:53:30|9101.5|9091.5|9101|9091|9101.5|9091.5|9100|9090|8
1629705220000|2021-08-23 07:53:40|9100.5|9090.5|9101.5|9091.5|9101.5|9091.5|9099.8|9089.8|8
1629705230000|2021-08-23 07:53:50|9101.3|9091.3|9100.8|9090.8|9101.3|9091.3|9100.8|9090.8|2
1629705240000|2021-08-23 07:54:00|9101.5|9091.5|9103.3|9093.3|9103.3|9093.3|9101.5|9091.5|2
1629705250000|2021-08-23 07:54:10|9103|9093|9103|9093|9103.3|9093.3|9102.5|9092.5|8
1629705260000|2021-08-23 07:54:20|9103.3|9093.3|9103.8|9093.8|9104|9094|9103.3|9093.3|5
1629705270000|2021-08-23 07:54:30|9103.5|9093.5|9101.5|9091.5|9103.5|9093.5|9101.5|9091.5|4
1629705280000|2021-08-23 07:54:40|9101.8|9091.8|9101.3|9091.3|9101.8|9091.8|9101.3|9091.3|5
1629705290000|2021-08-23 07:54:50|9101|9091|9100.3|9090.3|9101|9091|9100.3|9090.3|4
1629705310000|2021-08-23 07:55:10|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|9100.5|9090.5|1
1629705320000|2021-08-23 07:55:20|9100.3|9090.3|9101.3|9091.3|9101.3|9091.3|9100.3|9090.3|2
1629705330000|2021-08-23 07:55:30|9101|9091|9100.3|9090.3|9101|9091|9100.3|9090.3|4
1629705340000|2021-08-23 07:55:40|9100.5|9090.5|9100.3|9090.3|9100.5|9090.5|9100.3|9090.3|2
1629705350000|2021-08-23 07:55:50|9100.5|9090.5|9099.8|9089.8|9100.5|9090.5|9099.8|9089.8|3
1629705360000|2021-08-23 07:56:00|9100|9090|9100|9090|9100|9090|9100|9090|1
1629705370000|2021-08-23 07:56:10|9100.3|9090.3|9101.8|9091.8|9101.8|9091.8|9100.3|9090.3|3
1629705380000|2021-08-23 07:56:20|9101.3|9091.3|9099.8|9089.8|9101.3|9091.3|9099.8|9089.8|6
1629705390000|2021-08-23 07:56:30|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9100.3|9090.3|2
1629705400000|2021-08-23 07:56:40|9100.8|9090.8|9104.8|9094.8|9105.8|9095.8|9100.8|9090.8|8
1629705410000|2021-08-23 07:56:50|9105|9095|9107.5|9097.5|9107.8|9097.8|9105|9095|5
1629705420000|2021-08-23 07:57:00|9107.8|9097.8|9108.5|9098.5|9108.8|9098.8|9107.8|9097.8|5
1629705430000|2021-08-23 07:57:10|9108.3|9098.3|9108.3|9098.3|9108.8|9098.8|9108.3|9098.3|4
1629705440000|2021-08-23 07:57:20|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|9108.5|9098.5|1
1629705450000|2021-08-23 07:57:30|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|1
1629705460000|2021-08-23 07:57:40|9108.3|9098.3|9107.8|9097.8|9108.5|9098.5|9107.8|9097.8|3
1629705480000|2021-08-23 07:58:00|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|9107.5|9097.5|1
1629705490000|2021-08-23 07:58:10|9107.3|9097.3|9108|9098|9108|9098|9107.3|9097.3|3
1629705500000|2021-08-23 07:58:20|9107.8|9097.8|9107.8|9097.8|9107.8|9097.8|9107.5|9097.5|3
1629705510000|2021-08-23 07:58:30|9108.8|9098.8|9110.8|9100.8|9111.3|9101.3|9108.8|9098.8|3
1629705520000|2021-08-23 07:58:40|9111|9101|9111.3|9101.3|9111.3|9101.3|9111|9101|2
1629705530000|2021-08-23 07:58:50|9111|9101|9109.3|9099.3|9111|9101|9109.3|9099.3|3
1629705540000|2021-08-23 07:59:00|9109.5|9099.5|9111.3|9101.3|9111.3|9101.3|9109.5|9099.5|6
1629705550000|2021-08-23 07:59:10|9112.5|9102.5|9114|9104|9114|9104|9111.5|9101.5|4
1629705560000|2021-08-23 07:59:20|9114.3|9104.3|9114|9104|9114.3|9104.3|9114|9104|2
1629705570000|2021-08-23 07:59:30|9113.8|9103.8|9113.8|9103.8|9113.8|9103.8|9112.8|9102.8|8
1629705580000|2021-08-23 07:59:40|9114|9104|9114.8|9104.8|9114.8|9104.8|9114|9104|6
1629705590000|2021-08-23 07:59:50|9114.5|9104.5|9114.3|9104.3|9114.8|9104.8|9114.3|9104.3|3
1629705600000|2021-08-23 08:00:00|9114.5|9104.5|9113.5|9103.5|9114.8|9104.8|9113.3|9103.3|10
1629705610000|2021-08-23 08:00:10|9113.8|9103.8|9126.3|9116.3|9126.5|9116.5|9112.8|9102.8|9
1629705620000|2021-08-23 08:00:20|9126|9116|9128|9118|9128|9118|9125.8|9115.8|6
1629705630000|2021-08-23 08:00:30|9127.8|9117.8|9132|9122|9132.5|9122.5|9127.5|9117.5|14
1629705640000|2021-08-23 08:00:40|9130.8|9120.8|9135.3|9125.3|9135.3|9125.3|9128.8|9118.8|14
1629705650000|2021-08-23 08:00:50|9135.8|9125.8|9138.5|9128.5|9140.8|9130.8|9135.8|9125.8|8
1629705660000|2021-08-23 08:01:00|9138|9128|9141|9131|9141.5|9131.5|9137.5|9127.5|13
1629705670000|2021-08-23 08:01:10|9141.5|9131.5|9138.5|9128.5|9141.5|9131.5|9138|9128|12
1629705680000|2021-08-23 08:01:20|9136.5|9126.5|9136|9126|9136.8|9126.8|9135.8|9125.8|10
1629705690000|2021-08-23 08:01:30|9136.3|9126.3|9135.8|9125.8|9136.3|9126.3|9135.8|9125.8|3
1629705700000|2021-08-23 08:01:40|9135.3|9125.3|9137|9127|9137|9127|9135|9125|5
1629705710000|2021-08-23 08:01:50|9136.3|9126.3|9136.5|9126.5|9136.5|9126.5|9135.5|9125.5|10
1629705720000|2021-08-23 08:02:00|9136.3|9126.3|9135.8|9125.8|9136.3|9126.3|9135|9125|4
1629705730000|2021-08-23 08:02:10|9135.3|9125.3|9136.8|9126.8|9136.8|9126.8|9132|9122|13
1629705740000|2021-08-23 08:02:20|9136.3|9126.3|9136.3|9126.3|9136.3|9126.3|9135.5|9125.5|3
1629705750000|2021-08-23 08:02:30|9135.5|9125.5|9129|9119|9135.5|9125.5|9128.8|9118.8|12
1629705760000|2021-08-23 08:02:40|9128.8|9118.8|9130.5|9120.5|9131.5|9121.5|9128.8|9118.8|9
1629705770000|2021-08-23 08:02:50|9130.8|9120.8|9129.3|9119.3|9132|9122|9129.3|9119.3|9
1629705780000|2021-08-23 08:03:00|9128.8|9118.8|9129|9119|9129.5|9119.5|9128.8|9118.8|5
1629705790000|2021-08-23 08:03:10|9129.3|9119.3|9124.5|9114.5|9129.3|9119.3|9124.5|9114.5|13
1629705800000|2021-08-23 08:03:20|9124.3|9114.3|9123.8|9113.8|9124.3|9114.3|9123.8|9113.8|2
1629705810000|2021-08-23 08:03:30|9123.3|9113.3|9122.8|9112.8|9123.8|9113.8|9122.8|9112.8|3
1629705830000|2021-08-23 08:03:50|9123|9113|9124.5|9114.5|9124.5|9114.5|9123|9113|3
1629705840000|2021-08-23 08:04:00|9124.3|9114.3|9124.8|9114.8|9124.8|9114.8|9124.3|9114.3|2
1629705850000|2021-08-23 08:04:10|9125|9115|9124.5|9114.5|9125|9115|9124.5|9114.5|3
1629705860000|2021-08-23 08:04:20|9124.8|9114.8|9125.5|9115.5|9125.5|9115.5|9124.8|9114.8|5
1629705870000|2021-08-23 08:04:30|9125.3|9115.3|9125|9115|9125.3|9115.3|9125|9115|2
1629705880000|2021-08-23 08:04:40|9124.8|9114.8|9124.5|9114.5|9124.8|9114.8|9124.5|9114.5|2
1629705890000|2021-08-23 08:04:50|9124.3|9114.3|9123.3|9113.3|9124.3|9114.3|9123.3|9113.3|5
1629705900000|2021-08-23 08:05:00|9123|9113|9120.5|9110.5|9123|9113|9118.5|9108.5|7
1629705910000|2021-08-23 08:05:10|9120.3|9110.3|9124.5|9114.5|9124.5|9114.5|9119|9109|10
1629705920000|2021-08-23 08:05:20|9124.3|9114.3|9121|9111|9124.3|9114.3|9121|9111|8
1629705930000|2021-08-23 08:05:30|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|9120.5|9110.5|1
1629705940000|2021-08-23 08:05:40|9120.8|9110.8|9120.3|9110.3|9120.8|9110.8|9120.3|9110.3|3
1629705950000|2021-08-23 08:05:50|9121.3|9111.3|9122.8|9112.8|9122.8|9112.8|9121.3|9111.3|4
1629705960000|2021-08-23 08:06:00|9122.5|9112.5|9122.8|9112.8|9123|9113|9121.8|9111.8|8
1629705970000|2021-08-23 08:06:10|9123|9113|9124.3|9114.3|9124.3|9114.3|9122.8|9112.8|4
1629705980000|2021-08-23 08:06:20|9124.5|9114.5|9124.8|9114.8|9124.8|9114.8|9124.5|9114.5|2
1629706000000|2021-08-23 08:06:40|9125|9115|9128|9118|9129|9119|9125|9115|10
1629706010000|2021-08-23 08:06:50|9128.3|9118.3|9132.3|9122.3|9132.3|9122.3|9128.3|9118.3|5
1629706020000|2021-08-23 08:07:00|9132|9122|9133.5|9123.5|9133.5|9123.5|9131.8|9121.8|6
1629706030000|2021-08-23 08:07:10|9133.8|9123.8|9133|9123|9134|9124|9133|9123|6
1629706040000|2021-08-23 08:07:20|9133.3|9123.3|9133.8|9123.8|9135.3|9125.3|9133.3|9123.3|7
1629706050000|2021-08-23 08:07:30|9133.5|9123.5|9133.3|9123.3|9133.5|9123.5|9133.3|9123.3|2
1629706060000|2021-08-23 08:07:40|9133.8|9123.8|9134.8|9124.8|9134.8|9124.8|9133.8|9123.8|4
1629706070000|2021-08-23 08:07:50|9134.5|9124.5|9134.3|9124.3|9134.5|9124.5|9134.3|9124.3|2
1629706080000|2021-08-23 08:08:00|9134|9124|9131.5|9121.5|9134|9124|9131.5|9121.5|12
1629706090000|2021-08-23 08:08:10|9131.3|9121.3|9130.5|9120.5|9131.3|9121.3|9130.5|9120.5|3
1629706100000|2021-08-23 08:08:20|9131.3|9121.3|9129.8|9119.8|9131.3|9121.3|9129.5|9119.5|9
1629706110000|2021-08-23 08:08:30|9129.5|9119.5|9133.5|9123.5|9133.5|9123.5|9129|9119|7
1629706120000|2021-08-23 08:08:40|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|9134.3|9124.3|1
1629706130000|2021-08-23 08:08:50|9135|9125|9135|9125|9135.8|9125.8|9134.3|9124.3|7
1629706140000|2021-08-23 08:09:00|9134.8|9124.8|9134.3|9124.3|9134.8|9124.8|9133|9123|4
1629706150000|2021-08-23 08:09:10|9134.8|9124.8|9134.3|9124.3|9137.3|9127.3|9134.3|9124.3|10
1629706160000|2021-08-23 08:09:20|9133.8|9123.8|9133.8|9123.8|9134|9124|9132.8|9122.8|11
1629706170000|2021-08-23 08:09:30|9134|9124|9132|9122|9134.3|9124.3|9132|9122|4
1629706180000|2021-08-23 08:09:40|9132.3|9122.3|9135.5|9125.5|9135.5|9125.5|9132.3|9122.3|14
1629706190000|2021-08-23 08:09:50|9135.8|9125.8|9135.8|9125.8|9135.8|9125.8|9135.8|9125.8|1
1629706200000|2021-08-23 08:10:00|9136|9126|9139.5|9129.5|9139.5|9129.5|9134.5|9124.5|9
1629706210000|2021-08-23 08:10:10|9140.5|9130.5|9143|9133|9143|9133|9140.5|9130.5|5
1629706220000|2021-08-23 08:10:20|9142.8|9132.8|9143.8|9133.8|9143.8|9133.8|9142.8|9132.8|3
1629706230000|2021-08-23 08:10:30|9143.5|9133.5|9140.8|9130.8|9143.5|9133.5|9140.8|9130.8|7
1629706240000|2021-08-23 08:10:40|9141.3|9131.3|9140.5|9130.5|9141.8|9131.8|9140.5|9130.5|4
1629706250000|2021-08-23 08:10:50|9140.8|9130.8|9141|9131|9141|9131|9140.3|9130.3|6
1629706260000|2021-08-23 08:11:00|9140.8|9130.8|9142.3|9132.3|9142.3|9132.3|9140.8|9130.8|7
1629706270000|2021-08-23 08:11:10|9142.5|9132.5|9143.8|9133.8|9143.8|9133.8|9142.3|9132.3|6
1629706280000|2021-08-23 08:11:20|9143.5|9133.5|9141.3|9131.3|9144|9134|9141|9131|5
1629706290000|2021-08-23 08:11:30|9141.5|9131.5|9141.8|9131.8|9142|9132|9141|9131|6
1629706300000|2021-08-23 08:11:40|9141.5|9131.5|9142|9132|9142|9132|9141.5|9131.5|3
1629706310000|2021-08-23 08:11:50|9141.8|9131.8|9141.3|9131.3|9141.8|9131.8|9141|9131|5
1629706320000|2021-08-23 08:12:00|9141|9131|9138.8|9128.8|9141|9131|9138.5|9128.5|5
1629706330000|2021-08-23 08:12:10|9138.5|9128.5|9136.5|9126.5|9138.5|9128.5|9136|9126|6
1629706340000|2021-08-23 08:12:20|9136.3|9126.3|9136|9126|9136.5|9126.5|9136|9126|4
1629706350000|2021-08-23 08:12:30|9135.5|9125.5|9135.5|9125.5|9136.3|9126.3|9135.5|9125.5|7
1629706360000|2021-08-23 08:12:40|9135.8|9125.8|9136|9126|9136.3|9126.3|9135.8|9125.8|3
1629706370000|2021-08-23 08:12:50|9136.3|9126.3|9139|9129|9139|9129|9136.3|9126.3|3
1629706380000|2021-08-23 08:13:00|9137.8|9127.8|9136.8|9126.8|9137.8|9127.8|9136.8|9126.8|4
1629706390000|2021-08-23 08:13:10|9137.3|9127.3|9137|9127|9137.3|9127.3|9137|9127|6
1629706400000|2021-08-23 08:13:20|9136.8|9126.8|9136.5|9126.5|9136.8|9126.8|9136.5|9126.5|2
1629706410000|2021-08-23 08:13:30|9136|9126|9134.8|9124.8|9136|9126|9134|9124|6
1629706420000|2021-08-23 08:13:40|9134.5|9124.5|9136.3|9126.3|9136.3|9126.3|9134.5|9124.5|5
1629706430000|2021-08-23 08:13:50|9136.5|9126.5|9137.8|9127.8|9137.8|9127.8|9136.5|9126.5|2
1629706440000|2021-08-23 08:14:00|9138|9128|9136.8|9126.8|9138.5|9128.5|9136.8|9126.8|8
1629706450000|2021-08-23 08:14:10|9137.1|9127.1|9138|9128|9138|9128|9137.1|9127.1|7
1629706460000|2021-08-23 08:14:20|9137.8|9127.8|9137|9127|9138|9128|9137|9127|5
1629706470000|2021-08-23 08:14:30|9137.3|9127.3|9137.5|9127.5|9137.8|9127.8|9137.3|9127.3|3
1629706480000|2021-08-23 08:14:40|9137.8|9127.8|9137.5|9127.5|9137.8|9127.8|9137.5|9127.5|2
1629706490000|2021-08-23 08:14:50|9137.3|9127.3|9138.5|9128.5|9138.5|9128.5|9137.3|9127.3|2
1629706500000|2021-08-23 08:15:00|9138.8|9128.8|9138.5|9128.5|9139|9129|9138.5|9128.5|4
1629706510000|2021-08-23 08:15:10|9138.8|9128.8|9137.3|9127.3|9138.8|9128.8|9137.3|9127.3|7
1629706520000|2021-08-23 08:15:20|9137.5|9127.5|9136.8|9126.8|9137.5|9127.5|9136.8|9126.8|3
1629706530000|2021-08-23 08:15:30|9137|9127|9136.3|9126.3|9137|9127|9136.3|9126.3|4
1629706540000|2021-08-23 08:15:40|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|9136.8|9126.8|1
1629706550000|2021-08-23 08:15:50|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|9136.5|9126.5|1
1629706560000|2021-08-23 08:16:00|9136.3|9126.3|9136.3|9126.3|9136.5|9126.5|9135.8|9125.8|4
1629706570000|2021-08-23 08:16:10|9136.5|9126.5|9138.8|9128.8|9138.8|9128.8|9136.3|9126.3|5
1629706580000|2021-08-23 08:16:20|9139.3|9129.3|9139|9129|9139.5|9129.5|9138.5|9128.5|6
1629706590000|2021-08-23 08:16:30|9138.8|9128.8|9137.5|9127.5|9139.3|9129.3|9137.5|9127.5|8
1629706600000|2021-08-23 08:16:40|9137.3|9127.3|9137.3|9127.3|9137.5|9127.5|9137|9127|5
1629706610000|2021-08-23 08:16:50|9137|9127|9139.8|9129.8|9139.8|9129.8|9137|9127|10
1629706620000|2021-08-23 08:17:00|9140|9130|9139.5|9129.5|9140.5|9130.5|9138.8|9128.8|8
1629706630000|2021-08-23 08:17:10|9139.8|9129.8|9141|9131|9141|9131|9139.8|9129.8|4
1629706640000|2021-08-23 08:17:20|9140.8|9130.8|9144.3|9134.3|9144.3|9134.3|9140.5|9130.5|6
1629706650000|2021-08-23 08:17:30|9143.8|9133.8|9145|9135|9145|9135|9143.5|9133.5|4
1629706660000|2021-08-23 08:17:40|9145.3|9135.3|9145.8|9135.8|9146|9136|9145.3|9135.3|6
1629706670000|2021-08-23 08:17:50|9146.3|9136.3|9146.5|9136.5|9146.8|9136.8|9146|9136|11
1629706680000|2021-08-23 08:18:00|9146.3|9136.3|9146|9136|9146.5|9136.5|9145.3|9135.3|8
1629706690000|2021-08-23 08:18:10|9145.8|9135.8|9146.3|9136.3|9146.5|9136.5|9145.8|9135.8|4
1629706700000|2021-08-23 08:18:20|9146.8|9136.8|9147|9137|9147.3|9137.3|9146.8|9136.8|8
1629706710000|2021-08-23 08:18:30|9147.3|9137.3|9148.3|9138.3|9148.3|9138.3|9147|9137|9
1629706720000|2021-08-23 08:18:40|9148|9138|9147.3|9137.3|9148|9138|9147.3|9137.3|4
1629706730000|2021-08-23 08:18:50|9147.5|9137.5|9147.5|9137.5|9148|9138|9147.3|9137.3|7
1629706740000|2021-08-23 08:19:00|9147.8|9137.8|9147.3|9137.3|9148|9138|9147.3|9137.3|4
1629706750000|2021-08-23 08:19:10|9147.5|9137.5|9157.3|9147.3|9157.8|9147.8|9147.5|9137.5|12
1629706760000|2021-08-23 08:19:20|9159.3|9149.3|9162|9152|9163|9153|9158.8|9148.8|15
1629706770000|2021-08-23 08:19:30|9161.8|9151.8|9165.5|9155.5|9165.5|9155.5|9160.5|9150.5|11
1629706780000|2021-08-23 08:19:40|9165.8|9155.8|9166.3|9156.3|9166.3|9156.3|9165.5|9155.5|5
1629706790000|2021-08-23 08:19:50|9166|9156|9166.8|9156.8|9167.3|9157.3|9165|9155|10
1629706800000|2021-08-23 08:20:00|9166.5|9156.5|9166.8|9156.8|9166.8|9156.8|9166|9156|8
1629706810000|2021-08-23 08:20:10|9166.5|9156.5|9164.8|9154.8|9166.5|9156.5|9164.8|9154.8|6
1629706820000|2021-08-23 08:20:20|9165.3|9155.3|9169.5|9159.5|9171|9161|9165.3|9155.3|13
1629706830000|2021-08-23 08:20:30|9170|9160|9170.8|9160.8|9172|9162|9170|9160|13
1629706840000|2021-08-23 08:20:40|9171|9161|9174|9164|9174.3|9164.3|9170.3|9160.3|11
1629706850000|2021-08-23 08:20:50|9174.3|9164.3|9175.5|9165.5|9175.5|9165.5|9174|9164|8
1629706860000|2021-08-23 08:21:00|9175.8|9165.8|9176.3|9166.3|9176.3|9166.3|9175.8|9165.8|3
1629706870000|2021-08-23 08:21:10|9175.8|9165.8|9175.8|9165.8|9176.5|9166.5|9175.8|9165.8|9
1629706880000|2021-08-23 08:21:20|9174.8|9164.8|9173.8|9163.8|9174.8|9164.8|9173.8|9163.8|7
1629706890000|2021-08-23 08:21:30|9174.3|9164.3|9178.3|9168.3|9178.3|9168.3|9174.3|9164.3|9
1629706900000|2021-08-23 08:21:40|9178|9168|9177.8|9167.8|9178|9168|9177.3|9167.3|6
1629706910000|2021-08-23 08:21:50|9178|9168|9178.3|9168.3|9178.5|9168.5|9178|9168|3
1629706920000|2021-08-23 08:22:00|9178|9168|9181.8|9171.8|9181.8|9171.8|9177.5|9167.5|9
1629706930000|2021-08-23 08:22:10|9182|9172|9181.8|9171.8|9182|9172|9181.5|9171.5|5
1629706940000|2021-08-23 08:22:20|9182|9172|9182.8|9172.8|9182.8|9172.8|9182|9172|3
1629706950000|2021-08-23 08:22:30|9182.5|9172.5|9183.8|9173.8|9186.5|9176.5|9182.5|9172.5|10
1629706960000|2021-08-23 08:22:40|9183.5|9173.5|9183.8|9173.8|9183.8|9173.8|9182.3|9172.3|8
1629706970000|2021-08-23 08:22:50|9184|9174|9186.8|9176.8|9186.8|9176.8|9183.8|9173.8|7
1629706980000|2021-08-23 08:23:00|9186.3|9176.3|9186.5|9176.5|9187.5|9177.5|9185.8|9175.8|19
1629706990000|2021-08-23 08:23:10|9187.5|9177.5|9188.5|9178.5|9188.8|9178.8|9187.5|9177.5|6
1629707000000|2021-08-23 08:23:20|9188.8|9178.8|9188.8|9178.8|9189|9179|9187.5|9177.5|8
1629707010000|2021-08-23 08:23:30|9188.3|9178.3|9186|9176|9188.3|9178.3|9186|9176|6
1629707020000|2021-08-23 08:23:40|9187|9177|9192.3|9182.3|9192.3|9182.3|9186.5|9176.5|7
1629707030000|2021-08-23 08:23:50|9192.5|9182.5|9191.3|9181.3|9192.5|9182.5|9191.3|9181.3|5
1629707040000|2021-08-23 08:24:00|9191.8|9181.8|9192|9182|9192.3|9182.3|9191.5|9181.5|13
1629707050000|2021-08-23 08:24:10|9192.3|9182.3|9192.5|9182.5|9193.5|9183.5|9191|9181|7
1629707060000|2021-08-23 08:24:20|9192.8|9182.8|9193.5|9183.5|9197.3|9187.3|9192.5|9182.5|11
1629707070000|2021-08-23 08:24:30|9193.3|9183.3|9194|9184|9194.3|9184.3|9193|9183|4
1629707080000|2021-08-23 08:24:40|9193.8|9183.8|9191.3|9181.3|9193.8|9183.8|9190.5|9180.5|12
1629707090000|2021-08-23 08:24:50|9190.8|9180.8|9191.5|9181.5|9191.5|9181.5|9190.8|9180.8|3
1629707100000|2021-08-23 08:25:00|9191.8|9181.8|9194|9184|9197.3|9187.3|9191.8|9181.8|13
1629707110000|2021-08-23 08:25:10|9193.8|9183.8|9194.5|9184.5|9195|9185|9193.8|9183.8|5
1629707120000|2021-08-23 08:25:20|9194.3|9184.3|9195.3|9185.3|9195.8|9185.8|9194.3|9184.3|5
1629707130000|2021-08-23 08:25:30|9195|9185|9199|9189|9199|9189|9194.5|9184.5|6
1629707140000|2021-08-23 08:25:40|9199.5|9189.5|9199.8|9189.8|9199.8|9189.8|9199.3|9189.3|3
1629707150000|2021-08-23 08:25:50|9199.5|9189.5|9198.3|9188.3|9199.5|9189.5|9197.8|9187.8|4
1629707160000|2021-08-23 08:26:00|9198.5|9188.5|9202.6|9192.6|9202.6|9192.6|9198.5|9188.5|6
1629707170000|2021-08-23 08:26:10|9202.5|9192.5|9202.5|9192.5|9202.8|9192.8|9202.5|9192.5|5
1629707180000|2021-08-23 08:26:20|9201.8|9191.8|9202.5|9192.5|9202.5|9192.5|9201.8|9191.8|2
1629707190000|2021-08-23 08:26:30|9202.8|9192.8|9198.5|9188.5|9202.8|9192.8|9196.3|9186.3|11
1629707200000|2021-08-23 08:26:40|9198.8|9188.8|9201|9191|9201|9191|9198.5|9188.5|4
1629707210000|2021-08-23 08:26:50|9199.8|9189.8|9199.3|9189.3|9199.8|9189.8|9199.3|9189.3|3
1629707220000|2021-08-23 08:27:00|9199.5|9189.5|9202|9192|9202|9192|9199.5|9189.5|11
1629707230000|2021-08-23 08:27:10|9202.3|9192.3|9201.5|9191.5|9202.3|9192.3|9201.5|9191.5|4
1629707240000|2021-08-23 08:27:20|9201|9191|9201.3|9191.3|9201.8|9191.8|9201|9191|6
1629707250000|2021-08-23 08:27:30|9201.5|9191.5|9201.5|9191.5|9201.5|9191.5|9201.5|9191.5|1
1629707260000|2021-08-23 08:27:40|9201.8|9191.8|9201.5|9191.5|9201.8|9191.8|9201.5|9191.5|2
1629707270000|2021-08-23 08:27:50|9200.5|9190.5|9201.3|9191.3|9201.5|9191.5|9200.5|9190.5|5
1629707280000|2021-08-23 08:28:00|9200.8|9190.8|9202.3|9192.3|9202.3|9192.3|9200.8|9190.8|5
1629707290000|2021-08-23 08:28:10|9202|9192|9202|9192|9202.3|9192.3|9200.5|9190.5|9
1629707300000|2021-08-23 08:28:20|9202.3|9192.3|9201|9191|9202.3|9192.3|9201|9191|4
1629707310000|2021-08-23 08:28:30|9200.5|9190.5|9201.3|9191.3|9201.8|9191.8|9200.3|9190.3|7
1629707320000|2021-08-23 08:28:40|9201.5|9191.5|9201|9191|9201.8|9191.8|9201|9191|3
1629707330000|2021-08-23 08:28:50|9200.8|9190.8|9201.5|9191.5|9201.5|9191.5|9200.5|9190.5|7
1629707340000|2021-08-23 08:29:00|9202|9192|9202.8|9192.8|9203|9193|9202|9192|9
1629707350000|2021-08-23 08:29:10|9202.5|9192.5|9203|9193|9203|9193|9202.5|9192.5|3
1629707360000|2021-08-23 08:29:20|9202.8|9192.8|9202.5|9192.5|9202.8|9192.8|9201.8|9191.8|4
1629707370000|2021-08-23 08:29:30|9202.3|9192.3|9202.3|9192.3|9202.5|9192.5|9202.3|9192.3|5
1629707380000|2021-08-23 08:29:40|9202.5|9192.5|9201.8|9191.8|9203|9193|9201.8|9191.8|5
1629707390000|2021-08-23 08:29:50|9201.5|9191.5|9202.5|9192.5|9203|9193|9201|9191|7
1629707400000|2021-08-23 08:30:00|9202.3|9192.3|9201|9191|9202.3|9192.3|9201|9191|3
1629707410000|2021-08-23 08:30:10|9201.3|9191.3|9202.3|9192.3|9202.5|9192.5|9201|9191|6
1629707420000|2021-08-23 08:30:20|9202|9192|9202.8|9192.8|9202.8|9192.8|9202|9192|8
1629707430000|2021-08-23 08:30:30|9203|9193|9203|9193|9203|9193|9203|9193|1
1629707450000|2021-08-23 08:30:50|9203.8|9193.8|9208.8|9198.8|9209.5|9199.5|9203.5|9193.5|7
1629707460000|2021-08-23 08:31:00|9209.5|9199.5|9208.3|9198.3|9209.5|9199.5|9208.3|9198.3|4
1629707470000|2021-08-23 08:31:10|9209|9199|9208.3|9198.3|9209.9|9199.9|9206.8|9196.8|14
1629707480000|2021-08-23 08:31:20|9208.8|9198.8|9209.3|9199.3|9209.3|9199.3|9208.8|9198.8|3
1629707490000|2021-08-23 08:31:30|9208.8|9198.8|9207.5|9197.5|9208.8|9198.8|9207.3|9197.3|3
1629707500000|2021-08-23 08:31:40|9207.3|9197.3|9207.8|9197.8|9207.8|9197.8|9206.5|9196.5|8
1629707510000|2021-08-23 08:31:50|9207.5|9197.5|9207|9197|9207.5|9197.5|9206.5|9196.5|9
1629707520000|2021-08-23 08:32:00|9206.8|9196.8|9206.8|9196.8|9207|9197|9206.8|9196.8|3
1629707530000|2021-08-23 08:32:10|9207|9197|9205.8|9195.8|9208|9198|9205.8|9195.8|10
1629707540000|2021-08-23 08:32:20|9205.3|9195.3|9205.3|9195.3|9205.3|9195.3|9204.8|9194.8|4
1629707550000|2021-08-23 08:32:30|9205|9195|9205.8|9195.8|9205.8|9195.8|9203.3|9193.3|9
1629707560000|2021-08-23 08:32:40|9205.5|9195.5|9205.8|9195.8|9205.8|9195.8|9205|9195|9
1629707570000|2021-08-23 08:32:50|9205.3|9195.3|9205.5|9195.5|9205.5|9195.5|9205.3|9195.3|2
1629707580000|2021-08-23 08:33:00|9205.3|9195.3|9204|9194|9205.5|9195.5|9203.3|9193.3|9
1629707590000|2021-08-23 08:33:10|9203.8|9193.8|9203.8|9193.8|9203.8|9193.8|9203.8|9193.8|1
1629707600000|2021-08-23 08:33:20|9204|9194|9201.5|9191.5|9204.3|9194.3|9201.5|9191.5|6
1629707610000|2021-08-23 08:33:30|9201.8|9191.8|9205|9195|9205|9195|9201.5|9191.5|4
1629707620000|2021-08-23 08:33:40|9205.5|9195.5|9207.3|9197.3|9207.3|9197.3|9205|9195|5
1629707630000|2021-08-23 08:33:50|9206.5|9196.5|9206|9196|9206.8|9196.8|9205.3|9195.3|7
1629707640000|2021-08-23 08:34:00|9205.8|9195.8|9206.3|9196.3|9206.3|9196.3|9204.5|9194.5|7
1629707650000|2021-08-23 08:34:10|9206|9196|9204.3|9194.3|9206|9196|9204|9194|7
1629707660000|2021-08-23 08:34:20|9204.5|9194.5|9204.3|9194.3|9205|9195|9204|9194|9
1629707670000|2021-08-23 08:34:30|9204|9194|9203.5|9193.5|9204|9194|9203.5|9193.5|6
1629707680000|2021-08-23 08:34:40|9203.8|9193.8|9203.8|9193.8|9203.8|9193.8|9203.5|9193.5|5
1629707690000|2021-08-23 08:34:50|9204|9194|9203.8|9193.8|9204.5|9194.5|9203.8|9193.8|6
1629707700000|2021-08-23 08:35:00|9204|9194|9203.5|9193.5|9204|9194|9203.3|9193.3|5
1629707710000|2021-08-23 08:35:10|9203.3|9193.3|9204.5|9194.5|9204.5|9194.5|9203.3|9193.3|5
1629707720000|2021-08-23 08:35:20|9204.3|9194.3|9203.5|9193.5|9204.5|9194.5|9203.3|9193.3|9
1629707730000|2021-08-23 08:35:30|9203.3|9193.3|9203.5|9193.5|9203.5|9193.5|9203.3|9193.3|2
1629707740000|2021-08-23 08:35:40|9204|9194|9203.5|9193.5|9204|9194|9203.5|9193.5|2
1629707750000|2021-08-23 08:35:50|9203.8|9193.8|9203.8|9193.8|9203.8|9193.8|9203.8|9193.8|1
1629707760000|2021-08-23 08:36:00|9203.5|9193.5|9202|9192|9203.5|9193.5|9201.8|9191.8|7
1629707770000|2021-08-23 08:36:10|9201.8|9191.8|9201.5|9191.5|9201.8|9191.8|9201.5|9191.5|2
1629707780000|2021-08-23 08:36:20|9201.8|9191.8|9202.3|9192.3|9202.3|9192.3|9201.8|9191.8|3
1629707790000|2021-08-23 08:36:30|9202.5|9192.5|9203.8|9193.8|9203.8|9193.8|9202.5|9192.5|5
1629707800000|2021-08-23 08:36:40|9203.5|9193.5|9202.3|9192.3|9203.5|9193.5|9202.3|9192.3|4
1629707810000|2021-08-23 08:36:50|9202.5|9192.5|9203.3|9193.3|9203.3|9193.3|9202.5|9192.5|2
1629707820000|2021-08-23 08:37:00|9203.5|9193.5|9204.5|9194.5|9204.5|9194.5|9203.3|9193.3|7
1629707830000|2021-08-23 08:37:10|9204.8|9194.8|9204|9194|9204.8|9194.8|9204|9194|4
1629707840000|2021-08-23 08:37:20|9203.8|9193.8|9198.5|9188.5|9203.8|9193.8|9198.5|9188.5|4
1629707850000|2021-08-23 08:37:30|9198.8|9188.8|9198.3|9188.3|9199|9189|9198.3|9188.3|4
1629707860000|2021-08-23 08:37:40|9198|9188|9199|9189|9199|9189|9197.8|9187.8|4
1629707870000|2021-08-23 08:37:50|9198.5|9188.5|9197.8|9187.8|9198.5|9188.5|9197.8|9187.8|5
1629707880000|2021-08-23 08:38:00|9197.5|9187.5|9199|9189|9199|9189|9197.5|9187.5|6
1629707890000|2021-08-23 08:38:10|9198.8|9188.8|9199.8|9189.8|9199.8|9189.8|9198.5|9188.5|6
1629707900000|2021-08-23 08:38:20|9200|9190|9199.5|9189.5|9200|9190|9199.5|9189.5|2
1629707910000|2021-08-23 08:38:30|9199.3|9189.3|9198.5|9188.5|9199.3|9189.3|9198.5|9188.5|4
1629707920000|2021-08-23 08:38:40|9198.8|9188.8|9200.8|9190.8|9200.8|9190.8|9198.8|9188.8|3
1629707930000|2021-08-23 08:38:50|9200.3|9190.3|9197.3|9187.3|9200.3|9190.3|9197|9187|8
1629707940000|2021-08-23 08:39:00|9197.5|9187.5|9195.8|9185.8|9197.5|9187.5|9195.8|9185.8|4
1629707950000|2021-08-23 08:39:10|9196.8|9186.8|9197.5|9187.5|9197.5|9187.5|9195.8|9185.8|6
1629707960000|2021-08-23 08:39:20|9197.8|9187.8|9197.3|9187.3|9197.8|9187.8|9197.3|9187.3|3
1629707970000|2021-08-23 08:39:30|9197.5|9187.5|9197.5|9187.5|9198|9188|9196.5|9186.5|7
1629707980000|2021-08-23 08:39:40|9197.3|9187.3|9197.5|9187.5|9197.8|9187.8|9196.8|9186.8|5
1629707990000|2021-08-23 08:39:50|9197.3|9187.3|9196|9186|9197.3|9187.3|9196|9186|6
1629708000000|2021-08-23 08:40:00|9195.3|9185.3|9196.5|9186.5|9196.8|9186.8|9195.3|9185.3|6
1629708010000|2021-08-23 08:40:10|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|1
1629708020000|2021-08-23 08:40:20|9196|9186|9196|9186|9196|9186|9196|9186|1
1629708030000|2021-08-23 08:40:30|9197|9187|9197.8|9187.8|9197.8|9187.8|9197|9187|4
1629708040000|2021-08-23 08:40:40|9198|9188|9199.8|9189.8|9199.8|9189.8|9198|9188|2
1629708050000|2021-08-23 08:40:50|9200.3|9190.3|9200.8|9190.8|9200.8|9190.8|9199.8|9189.8|6
1629708060000|2021-08-23 08:41:00|9200.3|9190.3|9199.8|9189.8|9200.3|9190.3|9199.8|9189.8|5
1629708070000|2021-08-23 08:41:10|9199.5|9189.5|9199.5|9189.5|9200.3|9190.3|9199.5|9189.5|6
1629708080000|2021-08-23 08:41:20|9199.3|9189.3|9201.3|9191.3|9202|9192|9199.3|9189.3|7
1629708090000|2021-08-23 08:41:30|9201.5|9191.5|9201.3|9191.3|9202|9192|9201|9191|4
1629708100000|2021-08-23 08:41:40|9201|9191|9201|9191|9202|9192|9200.5|9190.5|7
1629708110000|2021-08-23 08:41:50|9201.3|9191.3|9201.5|9191.5|9202.8|9192.8|9201.3|9191.3|11
1629708120000|2021-08-23 08:42:00|9202|9192|9203.5|9193.5|9203.5|9193.5|9201|9191|10
1629708130000|2021-08-23 08:42:10|9204|9194|9202.5|9192.5|9204|9194|9202.5|9192.5|8
1629708140000|2021-08-23 08:42:20|9202.3|9192.3|9201.8|9191.8|9202.3|9192.3|9201.8|9191.8|3
1629708150000|2021-08-23 08:42:30|9202|9192|9204.3|9194.3|9204.3|9194.3|9202|9192|7
1629708160000|2021-08-23 08:42:40|9204.6|9194.6|9204.4|9194.4|9204.8|9194.8|9203.3|9193.3|8
1629708170000|2021-08-23 08:42:50|9204|9194|9203.3|9193.3|9204.3|9194.3|9203.3|9193.3|11
1629708180000|2021-08-23 08:43:00|9203.9|9193.9|9202.6|9192.6|9203.9|9193.9|9202.3|9192.3|5
1629708190000|2021-08-23 08:43:10|9203.1|9193.1|9202.6|9192.6|9203.1|9193.1|9202.5|9192.5|4
1629708200000|2021-08-23 08:43:20|9202.5|9192.5|9204.3|9194.3|9204.3|9194.3|9202.5|9192.5|6
1629708210000|2021-08-23 08:43:30|9204.6|9194.6|9203.1|9193.1|9204.6|9194.6|9203.1|9193.1|7
1629708220000|2021-08-23 08:43:40|9202.6|9192.6|9203.1|9193.1|9203.1|9193.1|9201.6|9191.6|9
1629708230000|2021-08-23 08:43:50|9203.4|9193.4|9204.4|9194.4|9204.4|9194.4|9203.4|9193.4|5
1629708240000|2021-08-23 08:44:00|9204.3|9194.3|9206.1|9196.1|9206.1|9196.1|9204|9194|8
1629708250000|2021-08-23 08:44:10|9206.3|9196.3|9206.4|9196.4|9206.5|9196.5|9206|9196|7
1629708260000|2021-08-23 08:44:20|9206.5|9196.5|9207.6|9197.6|9208.1|9198.1|9206.5|9196.5|11
1629708270000|2021-08-23 08:44:30|9207.9|9197.9|9208.4|9198.4|9208.9|9198.9|9207.9|9197.9|6
1629708280000|2021-08-23 08:44:40|9208.8|9198.8|9210.8|9200.8|9210.8|9200.8|9208.1|9198.1|10
1629708290000|2021-08-23 08:44:50|9212.3|9202.3|9213.6|9203.6|9215.8|9205.8|9212.3|9202.3|20
1629708300000|2021-08-23 08:45:00|9214|9204|9208.9|9198.9|9214.6|9204.6|9208.9|9198.9|11
1629708310000|2021-08-23 08:45:10|9209|9199|9215.6|9205.6|9215.6|9205.6|9209|9199|17
1629708320000|2021-08-23 08:45:20|9215.1|9205.1|9213.8|9203.8|9215.6|9205.6|9213.6|9203.6|13
1629708330000|2021-08-23 08:45:30|9213.6|9203.6|9213.5|9203.5|9213.6|9203.6|9212.6|9202.6|9
1629708340000|2021-08-23 08:45:40|9213.4|9203.4|9212.3|9202.3|9213.4|9203.4|9212.1|9202.1|5
1629708350000|2021-08-23 08:45:50|9212|9202|9209|9199|9212|9202|9209|9199|4
1629708360000|2021-08-23 08:46:00|9208.3|9198.3|9205|9195|9208.5|9198.5|9204.9|9194.9|7
1629708370000|2021-08-23 08:46:10|9204.3|9194.3|9205.9|9195.9|9205.9|9195.9|9204.3|9194.3|5
1629708380000|2021-08-23 08:46:20|9206|9196|9204.3|9194.3|9206|9196|9203.8|9193.8|14
1629708390000|2021-08-23 08:46:30|9204.4|9194.4|9202|9192|9204.4|9194.4|9201.9|9191.9|7
1629708400000|2021-08-23 08:46:40|9202.4|9192.4|9203.8|9193.8|9207.8|9197.8|9202.4|9192.4|12
1629708410000|2021-08-23 08:46:50|9204|9194|9203.9|9193.9|9205.8|9195.8|9203.6|9193.6|8
1629708420000|2021-08-23 08:47:00|9204|9194|9209.4|9199.4|9209.4|9199.4|9203.8|9193.8|6
1629708430000|2021-08-23 08:47:10|9209.6|9199.6|9209.5|9199.5|9209.9|9199.9|9209.4|9199.4|6
1629708440000|2021-08-23 08:47:20|9209.3|9199.3|9210.3|9200.3|9210.3|9200.3|9209.3|9199.3|8
1629708450000|2021-08-23 08:47:30|9210.4|9200.4|9209.1|9199.1|9211.1|9201.1|9209.1|9199.1|6
1629708460000|2021-08-23 08:47:40|9208.9|9198.9|9207|9197|9208.9|9198.9|9207|9197|6
1629708470000|2021-08-23 08:47:50|9206.8|9196.8|9206.5|9196.5|9207|9197|9206.5|9196.5|3
1629708480000|2021-08-23 08:48:00|9206.6|9196.6|9205.8|9195.8|9209.5|9199.5|9205.8|9195.8|13
1629708490000|2021-08-23 08:48:10|9205.5|9195.5|9201.9|9191.9|9205.5|9195.5|9201.9|9191.9|8
1629708500000|2021-08-23 08:48:20|9201.6|9191.6|9201.9|9191.9|9202.4|9192.4|9201.6|9191.6|4
1629708510000|2021-08-23 08:48:30|9201.6|9191.6|9202|9192|9202|9192|9201.6|9191.6|3
1629708520000|2021-08-23 08:48:40|9202.3|9192.3|9201.9|9191.9|9202.3|9192.3|9201.9|9191.9|3
1629708530000|2021-08-23 08:48:50|9201.6|9191.6|9199.6|9189.6|9201.6|9191.6|9199.4|9189.4|5
1629708540000|2021-08-23 08:49:00|9199.5|9189.5|9197.9|9187.9|9199.5|9189.5|9197.9|9187.9|5
1629708550000|2021-08-23 08:49:10|9197.6|9187.6|9197.9|9187.9|9197.9|9187.9|9197.6|9187.6|4
1629708560000|2021-08-23 08:49:20|9197.6|9187.6|9197.4|9187.4|9197.6|9187.6|9197.4|9187.4|3
1629708570000|2021-08-23 08:49:30|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|9197.5|9187.5|1
1629708580000|2021-08-23 08:49:40|9197.6|9187.6|9200.5|9190.5|9201.6|9191.6|9197.6|9187.6|5
1629708590000|2021-08-23 08:49:50|9200.3|9190.3|9201.4|9191.4|9201.5|9191.5|9199.9|9189.9|6
1629708600000|2021-08-23 08:50:00|9201.5|9191.5|9198|9188|9201.5|9191.5|9198|9188|4
1629708610000|2021-08-23 08:50:10|9197.8|9187.8|9198.3|9188.3|9198.4|9188.4|9196.8|9186.8|5
1629708620000|2021-08-23 08:50:20|9198.4|9188.4|9201.6|9191.6|9202.6|9192.6|9197.8|9187.8|12
1629708630000|2021-08-23 08:50:30|9201.3|9191.3|9200.8|9190.8|9201.3|9191.3|9200.8|9190.8|2
1629708640000|2021-08-23 08:50:40|9201|9191|9200.3|9190.3|9201|9191|9200.3|9190.3|3
1629708650000|2021-08-23 08:50:50|9200.5|9190.5|9199.8|9189.8|9202.8|9192.8|9199.8|9189.8|12
1629708660000|2021-08-23 08:51:00|9200.3|9190.3|9201.6|9191.6|9202.4|9192.4|9199.8|9189.8|7
1629708670000|2021-08-23 08:51:10|9201.8|9191.8|9204.4|9194.4|9204.6|9194.6|9201.8|9191.8|7
1629708680000|2021-08-23 08:51:20|9204.6|9194.6|9204.6|9194.6|9204.8|9194.8|9204.1|9194.1|6
1629708690000|2021-08-23 08:51:30|9204.8|9194.8|9206.1|9196.1|9206.1|9196.1|9204.5|9194.5|7
1629708700000|2021-08-23 08:51:40|9205.9|9195.9|9203.1|9193.1|9205.9|9195.9|9203.1|9193.1|10
1629708710000|2021-08-23 08:51:50|9203.3|9193.3|9202.5|9192.5|9203.5|9193.5|9202.5|9192.5|6
1629708720000|2021-08-23 08:52:00|9202.4|9192.4|9202.5|9192.5|9202.5|9192.5|9202.1|9192.1|8
1629708730000|2021-08-23 08:52:10|9201.6|9191.6|9200.5|9190.5|9201.6|9191.6|9200.5|9190.5|3
1629708740000|2021-08-23 08:52:20|9200.3|9190.3|9201.4|9191.4|9201.4|9191.4|9200|9190|6
1629708750000|2021-08-23 08:52:30|9201.1|9191.1|9200.5|9190.5|9201.1|9191.1|9200.5|9190.5|2
1629708770000|2021-08-23 08:52:50|9200.3|9190.3|9200.3|9190.3|9200.3|9190.3|9200.3|9190.3|1
1629708780000|2021-08-23 08:53:00|9200.4|9190.4|9199.5|9189.5|9200.6|9190.6|9199.5|9189.5|6
1629708790000|2021-08-23 08:53:10|9198.3|9188.3|9199.4|9189.4|9199.4|9189.4|9198|9188|9
1629708800000|2021-08-23 08:53:20|9199.6|9189.6|9202.1|9192.1|9202.1|9192.1|9199.6|9189.6|5
1629708810000|2021-08-23 08:53:30|9202.3|9192.3|9202.1|9192.1|9203|9193|9201.6|9191.6|7
1629708820000|2021-08-23 08:53:40|9202.4|9192.4|9202.9|9192.9|9203.8|9193.8|9202.4|9192.4|4
1629708830000|2021-08-23 08:53:50|9203.3|9193.3|9202.8|9192.8|9204.4|9194.4|9202.8|9192.8|4
1629708840000|2021-08-23 08:54:00|9202.5|9192.5|9199.3|9189.3|9202.5|9192.5|9199.3|9189.3|6
1629708850000|2021-08-23 08:54:10|9199.5|9189.5|9200|9190|9200|9190|9199|9189|3
1629708860000|2021-08-23 08:54:20|9199.8|9189.8|9199|9189|9200|9190|9199|9189|5
1629708870000|2021-08-23 08:54:30|9198.8|9188.8|9199|9189|9199|9189|9198.8|9188.8|2
1629708880000|2021-08-23 08:54:40|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|1
1629708890000|2021-08-23 08:54:50|9199|9189|9199|9189|9199|9189|9199|9189|1
1629708900000|2021-08-23 08:55:00|9199.1|9189.1|9198.1|9188.1|9199.1|9189.1|9198|9188|5
1629708910000|2021-08-23 08:55:10|9198.4|9188.4|9198.6|9188.6|9198.6|9188.6|9198.4|9188.4|3
1629708920000|2021-08-23 08:55:20|9198.9|9188.9|9199|9189|9200.8|9190.8|9198.5|9188.5|8
1629708930000|2021-08-23 08:55:30|9198.9|9188.9|9200|9190|9202|9192|9198.8|9188.8|11
1629708940000|2021-08-23 08:55:40|9200.4|9190.4|9204.4|9194.4|9204.4|9194.4|9200.4|9190.4|7
1629708950000|2021-08-23 08:55:50|9204.8|9194.8|9206.3|9196.3|9206.3|9196.3|9204.8|9194.8|6
1629708960000|2021-08-23 08:56:00|9206.4|9196.4|9204.3|9194.3|9206.6|9196.6|9203.4|9193.4|10
1629708970000|2021-08-23 08:56:10|9204.1|9194.1|9204.5|9194.5|9204.5|9194.5|9203.6|9193.6|4
1629708980000|2021-08-23 08:56:20|9205.4|9195.4|9203.6|9193.6|9205.4|9195.4|9203.6|9193.6|4
1629708990000|2021-08-23 08:56:30|9203.9|9193.9|9204.1|9194.1|9204.1|9194.1|9203.9|9193.9|2
1629709000000|2021-08-23 08:56:40|9203.9|9193.9|9203.6|9193.6|9203.9|9193.9|9203.4|9193.4|7
1629709010000|2021-08-23 08:56:50|9203.5|9193.5|9206.5|9196.5|9206.5|9196.5|9203.5|9193.5|9
1629709020000|2021-08-23 08:57:00|9206.3|9196.3|9205.6|9195.6|9206.3|9196.3|9205.6|9195.6|4
1629709030000|2021-08-23 08:57:10|9206|9196|9209|9199|9209.5|9199.5|9206|9196|7
1629709040000|2021-08-23 08:57:20|9208.5|9198.5|9209.9|9199.9|9210.1|9200.1|9208.4|9198.4|9
1629709050000|2021-08-23 08:57:30|9210.1|9200.1|9210|9200|9210.1|9200.1|9209.8|9199.8|5
1629709060000|2021-08-23 08:57:40|9209.9|9199.9|9210.9|9200.9|9210.9|9200.9|9209.9|9199.9|3
1629709070000|2021-08-23 08:57:50|9210.6|9200.6|9209.5|9199.5|9210.6|9200.6|9209.5|9199.5|3
1629709080000|2021-08-23 08:58:00|9209.8|9199.8|9210.1|9200.1|9210.1|9200.1|9209.8|9199.8|3
1629709090000|2021-08-23 08:58:10|9210.4|9200.4|9209.9|9199.9|9210.4|9200.4|9209.9|9199.9|5
1629709110000|2021-08-23 08:58:30|9209.4|9199.4|9208.4|9198.4|9209.4|9199.4|9208|9198|4
1629709120000|2021-08-23 08:58:40|9207.9|9197.9|9206.9|9196.9|9207.9|9197.9|9206.6|9196.6|6
1629709130000|2021-08-23 08:58:50|9207|9197|9208.8|9198.8|9208.8|9198.8|9207|9197|4
1629709140000|2021-08-23 08:59:00|9209|9199|9210.4|9200.4|9211|9201|9209|9199|4
1629709150000|2021-08-23 08:59:10|9210|9200|9209.5|9199.5|9210|9200|9209.3|9199.3|7
1629709160000|2021-08-23 08:59:20|9209.9|9199.9|9209.8|9199.8|9210.3|9200.3|9209.8|9199.8|4
1629709170000|2021-08-23 08:59:30|9209.5|9199.5|9208.4|9198.4|9209.5|9199.5|9207|9197|7
1629709180000|2021-08-23 08:59:40|9208.3|9198.3|9207.8|9197.8|9208.3|9198.3|9207.8|9197.8|5
1629709190000|2021-08-23 08:59:50|9206.4|9196.4|9204.8|9194.8|9206.4|9196.4|9204.5|9194.5|4
1629709200000|2021-08-23 09:00:00|9204.6|9194.6|9204.8|9194.8|9204.8|9194.8|9203.9|9193.9|6
1629709210000|2021-08-23 09:00:10|9204.6|9194.6|9203.8|9193.8|9204.8|9194.8|9203.8|9193.8|8
1629709220000|2021-08-23 09:00:20|9203.5|9193.5|9202.9|9192.9|9203.8|9193.8|9202.9|9192.9|4
1629709230000|2021-08-23 09:00:30|9202.6|9192.6|9202|9192|9202.6|9192.6|9201.9|9191.9|6
1629709250000|2021-08-23 09:00:50|9201.8|9191.8|9199.4|9189.4|9201.8|9191.8|9198.9|9188.9|7
1629709260000|2021-08-23 09:01:00|9199|9189|9198.4|9188.4|9199.5|9189.5|9198.4|9188.4|7
1629709270000|2021-08-23 09:01:10|9198.8|9188.8|9197.5|9187.5|9198.8|9188.8|9197.4|9187.4|10
1629709280000|2021-08-23 09:01:20|9198|9188|9199.3|9189.3|9199.3|9189.3|9198|9188|4
1629709290000|2021-08-23 09:01:30|9199.8|9189.8|9200.3|9190.3|9200.3|9190.3|9199.8|9189.8|3
1629709310000|2021-08-23 09:01:50|9200.4|9190.4|9199.6|9189.6|9200.9|9190.9|9199.3|9189.3|6
1629709320000|2021-08-23 09:02:00|9202.5|9192.5|9201.3|9191.3|9202.5|9192.5|9201.3|9191.3|4
1629709330000|2021-08-23 09:02:10|9201|9191|9199.9|9189.9|9201|9191|9199.9|9189.9|2
1629709340000|2021-08-23 09:02:20|9199|9189|9200.1|9190.1|9200.1|9190.1|9199|9189|3
1629709350000|2021-08-23 09:02:30|9199.8|9189.8|9199.5|9189.5|9199.8|9189.8|9199.5|9189.5|2
1629709360000|2021-08-23 09:02:40|9198.9|9188.9|9200.6|9190.6|9201.1|9191.1|9198.9|9188.9|7
1629709370000|2021-08-23 09:02:50|9200.5|9190.5|9202.1|9192.1|9202.5|9192.5|9200.5|9190.5|6
1629709380000|2021-08-23 09:03:00|9202.5|9192.5|9202.1|9192.1|9202.5|9192.5|9202.1|9192.1|2
1629709390000|2021-08-23 09:03:10|9202.4|9192.4|9202.4|9192.4|9203.1|9193.1|9202.1|9192.1|5
1629709400000|2021-08-23 09:03:20|9202.3|9192.3|9199|9189|9202.3|9192.3|9199|9189|5
1629709410000|2021-08-23 09:03:30|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|9199.1|9189.1|1
1629709420000|2021-08-23 09:03:40|9199.5|9189.5|9201.1|9191.1|9201.1|9191.1|9199.5|9189.5|2
1629709430000|2021-08-23 09:03:50|9201.4|9191.4|9202.4|9192.4|9202.5|9192.5|9201.4|9191.4|4
1629709440000|2021-08-23 09:04:00|9202.3|9192.3|9201.6|9191.6|9202.3|9192.3|9201|9191|5
1629709450000|2021-08-23 09:04:10|9202|9192|9204.1|9194.1|9204.1|9194.1|9202|9192|6
1629709460000|2021-08-23 09:04:20|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|9204.8|9194.8|1
1629709470000|2021-08-23 09:04:30|9205.1|9195.1|9205.1|9195.1|9205.1|9195.1|9205.1|9195.1|1
1629709480000|2021-08-23 09:04:40|9204.9|9194.9|9205|9195|9205|9195|9204.9|9194.9|2
1629709490000|2021-08-23 09:04:50|9204.9|9194.9|9210.3|9200.3|9210.3|9200.3|9204.9|9194.9|9
1629709500000|2021-08-23 09:05:00|9210.6|9200.6|9214.8|9204.8|9214.9|9204.9|9210.4|9200.4|23
1629709510000|2021-08-23 09:05:10|9215|9205|9213.5|9203.5|9215.4|9205.4|9212.4|9202.4|12
1629709520000|2021-08-23 09:05:20|9214|9204|9214.4|9204.4|9214.6|9204.6|9213.8|9203.8|5
1629709530000|2021-08-23 09:05:30|9214.6|9204.6|9215.1|9205.1|9215.5|9205.5|9213.3|9203.3|11
1629709540000|2021-08-23 09:05:40|9215.5|9205.5|9216|9206|9216.3|9206.3|9214.6|9204.6|12
1629709550000|2021-08-23 09:05:50|9214.8|9204.8|9211|9201|9214.8|9204.8|9211|9201|12
1629709560000|2021-08-23 09:06:00|9211.3|9201.3|9212.8|9202.8|9212.8|9202.8|9211.3|9201.3|10
1629709570000|2021-08-23 09:06:10|9213|9203|9212.9|9202.9|9213.1|9203.1|9212.9|9202.9|3
1629709590000|2021-08-23 09:06:30|9212.6|9202.6|9211.1|9201.1|9212.6|9202.6|9211|9201|3
1629709600000|2021-08-23 09:06:40|9210.8|9200.8|9210.5|9200.5|9210.8|9200.8|9210.3|9200.3|3
1629709610000|2021-08-23 09:06:50|9210.3|9200.3|9210.3|9200.3|9210.3|9200.3|9210.3|9200.3|1
1629709620000|2021-08-23 09:07:00|9210.4|9200.4|9210.8|9200.8|9210.8|9200.8|9210|9200|8
1629709630000|2021-08-23 09:07:10|9211|9201|9211|9201|9211|9201|9210.8|9200.8|3
1629709640000|2021-08-23 09:07:20|9211.1|9201.1|9211.3|9201.3|9211.3|9201.3|9211.1|9201.1|2
1629709650000|2021-08-23 09:07:30|9211.4|9201.4|9211.6|9201.6|9211.6|9201.6|9211.4|9201.4|2
1629709670000|2021-08-23 09:07:50|9212.1|9202.1|9211.4|9201.4|9212.4|9202.4|9211.4|9201.4|3
1629709690000|2021-08-23 09:08:10|9211.6|9201.6|9216.9|9206.9|9216.9|9206.9|9211.6|9201.6|13
1629709700000|2021-08-23 09:08:20|9217|9207|9217.8|9207.8|9218|9208|9217|9207|8
1629709710000|2021-08-23 09:08:30|9218.5|9208.5|9219.5|9209.5|9219.5|9209.5|9218.5|9208.5|3
1629709720000|2021-08-23 09:08:40|9219.8|9209.8|9221.4|9211.4|9222.3|9212.3|9219.8|9209.8|10
1629709730000|2021-08-23 09:08:50|9221.6|9211.6|9222.3|9212.3|9222.6|9212.6|9221.6|9211.6|5
1629709740000|2021-08-23 09:09:00|9222|9212|9221.1|9211.1|9222|9212|9221|9211|3
1629709750000|2021-08-23 09:09:10|9221|9211|9221|9211|9221|9211|9221|9211|1
1629709760000|2021-08-23 09:09:20|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|9220.8|9210.8|1
1629709770000|2021-08-23 09:09:30|9220.4|9210.4|9217.5|9207.5|9220.4|9210.4|9217.5|9207.5|5
1629709780000|2021-08-23 09:09:40|9217.8|9207.8|9217.4|9207.4|9217.8|9207.8|9217.4|9207.4|6
1629709790000|2021-08-23 09:09:50|9217.5|9207.5|9218.5|9208.5|9218.5|9208.5|9217.5|9207.5|6
1629709800000|2021-08-23 09:10:00|9218.6|9208.6|9219.1|9209.1|9220.1|9210.1|9217.5|9207.5|9
1629709810000|2021-08-23 09:10:10|9218.8|9208.8|9222.8|9212.8|9222.8|9212.8|9218.8|9208.8|7
1629709820000|2021-08-23 09:10:20|9222.5|9212.5|9221.5|9211.5|9223.5|9213.5|9219.1|9209.1|12
1629709830000|2021-08-23 09:10:30|9222.3|9212.3|9231.3|9221.3|9231.4|9221.4|9222.1|9212.1|18
1629709840000|2021-08-23 09:10:40|9231.6|9221.6|9230.8|9220.8|9231.8|9221.8|9230.8|9220.8|7
1629709850000|2021-08-23 09:10:50|9230.9|9220.9|9231.9|9221.9|9231.9|9221.9|9230.9|9220.9|7
1629709860000|2021-08-23 09:11:00|9232|9222|9233.5|9223.5|9233.8|9223.8|9232|9222|11
1629709870000|2021-08-23 09:11:10|9233.8|9223.8|9233.8|9223.8|9234.6|9224.6|9233.5|9223.5|8
1629709880000|2021-08-23 09:11:20|9233.9|9223.9|9237.5|9227.5|9237.5|9227.5|9233.9|9223.9|9
1629709890000|2021-08-23 09:11:30|9238.3|9228.3|9238.5|9228.5|9238.5|9228.5|9238|9228|7
1629709900000|2021-08-23 09:11:40|9238.8|9228.8|9237.6|9227.6|9238.8|9228.8|9236.8|9226.8|10
1629709910000|2021-08-23 09:11:50|9237.9|9227.9|9238.1|9228.1|9238.5|9228.5|9237.5|9227.5|10
1629709920000|2021-08-23 09:12:00|9237.8|9227.8|9234.6|9224.6|9238|9228|9234|9224|8
1629709930000|2021-08-23 09:12:10|9234.5|9224.5|9234.5|9224.5|9234.6|9224.6|9234.3|9224.3|5
1629709940000|2021-08-23 09:12:20|9233.9|9223.9|9233|9223|9233.9|9223.9|9232.6|9222.6|6
1629709950000|2021-08-23 09:12:30|9232.8|9222.8|9233|9223|9233|9223|9232.5|9222.5|4
1629709960000|2021-08-23 09:12:40|9233.3|9223.3|9232.8|9222.8|9233.3|9223.3|9232.8|9222.8|2
1629709970000|2021-08-23 09:12:50|9233|9223|9233.4|9223.4|9233.4|9223.4|9233|9223|3
1629709980000|2021-08-23 09:13:00|9233.1|9223.1|9230.6|9220.6|9233.1|9223.1|9230.6|9220.6|10
1629709990000|2021-08-23 09:13:10|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|1
1629710000000|2021-08-23 09:13:20|9230.1|9220.1|9230.1|9220.1|9230.4|9220.4|9230.1|9220.1|3
1629710010000|2021-08-23 09:13:30|9230.3|9220.3|9234.5|9224.5|9234.5|9224.5|9230.3|9220.3|4
1629710020000|2021-08-23 09:13:40|9234.4|9224.4|9234|9224|9234.9|9224.9|9233.9|9223.9|6
1629710030000|2021-08-23 09:13:50|9233.9|9223.9|9233|9223|9233.9|9223.9|9233|9223|3
1629710040000|2021-08-23 09:14:00|9233.6|9223.6|9234.3|9224.3|9234.4|9224.4|9233.6|9223.6|5
1629710050000|2021-08-23 09:14:10|9234|9224|9232.4|9222.4|9234.9|9224.9|9232.4|9222.4|8
1629710060000|2021-08-23 09:14:20|9232.5|9222.5|9232|9222|9232.5|9222.5|9231.9|9221.9|5
1629710070000|2021-08-23 09:14:30|9231.5|9221.5|9230.9|9220.9|9231.5|9221.5|9230.5|9220.5|6
1629710080000|2021-08-23 09:14:40|9231.3|9221.3|9229.5|9219.5|9231.3|9221.3|9229.5|9219.5|6
1629710090000|2021-08-23 09:14:50|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1629710100000|2021-08-23 09:15:00|9228.8|9218.8|9229.1|9219.1|9229.1|9219.1|9228.6|9218.6|6
1629710120000|2021-08-23 09:15:20|9229.4|9219.4|9229.8|9219.8|9229.8|9219.8|9228.9|9218.9|3
1629710130000|2021-08-23 09:15:30|9230|9220|9231.3|9221.3|9231.4|9221.4|9230|9220|5
1629710140000|2021-08-23 09:15:40|9231|9221|9232|9222|9232.1|9222.1|9231|9221|6
1629710150000|2021-08-23 09:15:50|9232.3|9222.3|9231.1|9221.1|9232.3|9222.3|9230.1|9220.1|9
1629710160000|2021-08-23 09:16:00|9231.4|9221.4|9233|9223|9233|9223|9231.4|9221.4|4
1629710170000|2021-08-23 09:16:10|9231.6|9221.6|9230.3|9220.3|9232|9222|9229|9219|6
1629710180000|2021-08-23 09:16:20|9230.1|9220.1|9230.5|9220.5|9230.5|9220.5|9230.1|9220.1|2
1629710190000|2021-08-23 09:16:30|9230.1|9220.1|9229.6|9219.6|9230.9|9220.9|9229.6|9219.6|7
1629710200000|2021-08-23 09:16:40|9229.9|9219.9|9229.6|9219.6|9229.9|9219.9|9229.4|9219.4|3
1629710210000|2021-08-23 09:16:50|9229.9|9219.9|9229.6|9219.6|9229.9|9219.9|9229.6|9219.6|2
1629710220000|2021-08-23 09:17:00|9229.9|9219.9|9231.8|9221.8|9231.8|9221.8|9229.9|9219.9|4
1629710230000|2021-08-23 09:17:10|9231.4|9221.4|9231.6|9221.6|9231.9|9221.9|9231.4|9221.4|3
1629710240000|2021-08-23 09:17:20|9231.9|9221.9|9229.5|9219.5|9231.9|9221.9|9229.5|9219.5|6
1629710250000|2021-08-23 09:17:30|9229.6|9219.6|9229.8|9219.8|9229.8|9219.8|9229.6|9219.6|2
1629710260000|2021-08-23 09:17:40|9229.9|9219.9|9231|9221|9231|9221|9229.9|9219.9|2
1629710270000|2021-08-23 09:17:50|9231.4|9221.4|9231.1|9221.1|9231.4|9221.4|9230.9|9220.9|4
1629710280000|2021-08-23 09:18:00|9230.9|9220.9|9230.6|9220.6|9230.9|9220.9|9230.6|9220.6|2
1629710300000|2021-08-23 09:18:20|9230.8|9220.8|9230.8|9220.8|9230.8|9220.8|9230.8|9220.8|1
1629710320000|2021-08-23 09:18:40|9230.5|9220.5|9229|9219|9230.5|9220.5|9229|9219|4
1629710330000|2021-08-23 09:18:50|9228.1|9218.1|9228.5|9218.5|9228.5|9218.5|9226.3|9216.3|4
1629710340000|2021-08-23 09:19:00|9227.4|9217.4|9226.8|9216.8|9227.4|9217.4|9226.5|9216.5|3
1629710350000|2021-08-23 09:19:10|9226.6|9216.6|9228.4|9218.4|9228.4|9218.4|9225.8|9215.8|10
1629710360000|2021-08-23 09:19:20|9228.6|9218.6|9230.9|9220.9|9230.9|9220.9|9228.6|9218.6|4
1629710370000|2021-08-23 09:19:30|9230.8|9220.8|9233.4|9223.4|9233.4|9223.4|9230|9220|8
1629710380000|2021-08-23 09:19:40|9233.6|9223.6|9233|9223|9233.6|9223.6|9233|9223|3
1629710390000|2021-08-23 09:19:50|9233.1|9223.1|9234.1|9224.1|9234.4|9224.4|9233.1|9223.1|3
1629710400000|2021-08-23 09:20:00|9234.4|9224.4|9234.6|9224.6|9234.9|9224.9|9234.4|9224.4|5
1629710410000|2021-08-23 09:20:10|9235|9225|9236|9226|9236|9226|9235|9225|2
1629710420000|2021-08-23 09:20:20|9236.3|9226.3|9235.9|9225.9|9237.1|9227.1|9235.9|9225.9|7
1629710430000|2021-08-23 09:20:30|9235.3|9225.3|9234.8|9224.8|9235.3|9225.3|9234.8|9224.8|5
1629710440000|2021-08-23 09:20:40|9235|9225|9235.3|9225.3|9235.5|9225.5|9235|9225|6
1629710460000|2021-08-23 09:21:00|9235|9225|9232.4|9222.4|9235|9225|9231.5|9221.5|7
1629710470000|2021-08-23 09:21:10|9232.8|9222.8|9234.6|9224.6|9234.6|9224.6|9232.1|9222.1|13
1629710480000|2021-08-23 09:21:20|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|9234.3|9224.3|1
1629710490000|2021-08-23 09:21:30|9234.4|9224.4|9234|9224|9234.4|9224.4|9234|9224|3
1629710500000|2021-08-23 09:21:40|9234.1|9224.1|9234.5|9224.5|9234.5|9224.5|9234.1|9224.1|3
1629710530000|2021-08-23 09:22:10|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1629710550000|2021-08-23 09:22:30|9233.9|9223.9|9231.3|9221.3|9233.9|9223.9|9231.3|9221.3|2
1629710560000|2021-08-23 09:22:40|9231.5|9221.5|9232.8|9222.8|9232.8|9222.8|9231.5|9221.5|3
1629710570000|2021-08-23 09:22:50|9232.5|9222.5|9232.5|9222.5|9232.8|9222.8|9232.4|9222.4|7
1629710580000|2021-08-23 09:23:00|9232.4|9222.4|9230|9220|9232.9|9222.9|9230|9220|6
1629710590000|2021-08-23 09:23:10|9229.9|9219.9|9231.4|9221.4|9231.4|9221.4|9229.9|9219.9|5
1629710600000|2021-08-23 09:23:20|9231.3|9221.3|9231.5|9221.5|9231.5|9221.5|9231.3|9221.3|2
1629710610000|2021-08-23 09:23:30|9231.3|9221.3|9230.3|9220.3|9231.4|9221.4|9230.3|9220.3|5
1629710620000|2021-08-23 09:23:40|9230.4|9220.4|9231.3|9221.3|9231.3|9221.3|9230.4|9220.4|2
1629710630000|2021-08-23 09:23:50|9231|9221|9230.9|9220.9|9231|9221|9230.9|9220.9|2
1629710640000|2021-08-23 09:24:00|9231|9221|9231.6|9221.6|9231.6|9221.6|9231|9221|4
1629710650000|2021-08-23 09:24:10|9231.1|9221.1|9230.6|9220.6|9231.1|9221.1|9230.6|9220.6|3
1629710660000|2021-08-23 09:24:20|9230.8|9220.8|9230.9|9220.9|9231.6|9221.6|9230.8|9220.8|3
1629710670000|2021-08-23 09:24:30|9231.1|9221.1|9230.9|9220.9|9231.8|9221.8|9230.9|9220.9|10
1629710690000|2021-08-23 09:24:50|9231.1|9221.1|9230.9|9220.9|9231.1|9221.1|9230.9|9220.9|2
1629710700000|2021-08-23 09:25:00|9230.6|9220.6|9231.4|9221.4|9231.4|9221.4|9230.6|9220.6|4
1629710710000|2021-08-23 09:25:10|9231.6|9221.6|9233.5|9223.5|9233.5|9223.5|9231.6|9221.6|9
1629710720000|2021-08-23 09:25:20|9232.9|9222.9|9232|9222|9232.9|9222.9|9231.5|9221.5|4
1629710730000|2021-08-23 09:25:30|9232.1|9222.1|9233.4|9223.4|9233.6|9223.6|9232.1|9222.1|6
1629710740000|2021-08-23 09:25:40|9233.8|9223.8|9232.9|9222.9|9233.8|9223.8|9232.6|9222.6|6
1629710760000|2021-08-23 09:26:00|9233.6|9223.6|9232|9222|9233.6|9223.6|9232|9222|4
1629710770000|2021-08-23 09:26:10|9232.3|9222.3|9232.8|9222.8|9233.4|9223.4|9232.3|9222.3|5
1629710780000|2021-08-23 09:26:20|9232.9|9222.9|9237.1|9227.1|9237.1|9227.1|9232.9|9222.9|6
1629710790000|2021-08-23 09:26:30|9237.4|9227.4|9237.3|9227.3|9237.9|9227.9|9237.3|9227.3|5
1629710800000|2021-08-23 09:26:40|9235.8|9225.8|9234|9224|9235.8|9225.8|9234|9224|4
1629710810000|2021-08-23 09:26:50|9234.4|9224.4|9234.8|9224.8|9234.8|9224.8|9234.4|9224.4|2
1629710820000|2021-08-23 09:27:00|9235.1|9225.1|9233.5|9223.5|9235.1|9225.1|9233.5|9223.5|4
1629710830000|2021-08-23 09:27:10|9232.8|9222.8|9232.4|9222.4|9233|9223|9232.4|9222.4|4
1629710850000|2021-08-23 09:27:30|9232.5|9222.5|9233|9223|9233.1|9223.1|9232.5|9222.5|4
1629710860000|2021-08-23 09:27:40|9232.8|9222.8|9232.4|9222.4|9232.8|9222.8|9232.4|9222.4|2
1629710880000|2021-08-23 09:28:00|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9232.5|9222.5|2
1629710900000|2021-08-23 09:28:20|9232.5|9222.5|9229.1|9219.1|9232.5|9222.5|9229.1|9219.1|6
1629710910000|2021-08-23 09:28:30|9228.9|9218.9|9224.6|9214.6|9228.9|9218.9|9224.6|9214.6|7
1629710930000|2021-08-23 09:28:50|9224|9214|9224.8|9214.8|9224.8|9214.8|9224|9214|5
1629710940000|2021-08-23 09:29:00|9224.5|9214.5|9220.3|9210.3|9224.5|9214.5|9220.3|9210.3|6
1629710950000|2021-08-23 09:29:10|9221.4|9211.4|9222.6|9212.6|9223.1|9213.1|9221.4|9211.4|8
1629710960000|2021-08-23 09:29:20|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|9222.5|9212.5|1
1629710980000|2021-08-23 09:29:40|9222.1|9212.1|9220.9|9210.9|9222.1|9212.1|9220.9|9210.9|2
1629710990000|2021-08-23 09:29:50|9219.6|9209.6|9218.3|9208.3|9219.6|9209.6|9217.1|9207.1|5
1629711000000|2021-08-23 09:30:00|9218|9208|9219.1|9209.1|9219.1|9209.1|9217.5|9207.5|7
1629711010000|2021-08-23 09:30:10|9218.1|9208.1|9217.4|9207.4|9218.1|9208.1|9217.4|9207.4|3
1629711020000|2021-08-23 09:30:20|9217.6|9207.6|9221.6|9211.6|9221.6|9211.6|9217.6|9207.6|2
1629711030000|2021-08-23 09:30:30|9221.4|9211.4|9221.6|9211.6|9221.6|9211.6|9221.4|9211.4|4
1629711040000|2021-08-23 09:30:40|9222.1|9212.1|9224|9214|9224|9214|9222.1|9212.1|7
1629711060000|2021-08-23 09:31:00|9223.3|9213.3|9223.4|9213.4|9224.4|9214.4|9223.1|9213.1|7
1629711070000|2021-08-23 09:31:10|9223.6|9213.6|9221.1|9211.1|9223.6|9213.6|9221|9211|4
1629711080000|2021-08-23 09:31:20|9220.9|9210.9|9220.6|9210.6|9220.9|9210.9|9220.6|9210.6|2
1629711100000|2021-08-23 09:31:40|9220.8|9210.8|9221.6|9211.6|9221.6|9211.6|9220.8|9210.8|2
1629711110000|2021-08-23 09:31:50|9221.4|9211.4|9221.1|9211.1|9221.4|9211.4|9221.1|9211.1|4
1629711120000|2021-08-23 09:32:00|9221.4|9211.4|9223.3|9213.3|9223.3|9213.3|9220.6|9210.6|6
1629711130000|2021-08-23 09:32:10|9223.5|9213.5|9224.8|9214.8|9225|9215|9223.5|9213.5|6
1629711140000|2021-08-23 09:32:20|9225.1|9215.1|9225|9215|9225.1|9215.1|9224.8|9214.8|7
1629711150000|2021-08-23 09:32:30|9224.8|9214.8|9226.1|9216.1|9226.1|9216.1|9224.6|9214.6|3
1629711160000|2021-08-23 09:32:40|9226.6|9216.6|9228.3|9218.3|9228.3|9218.3|9225.9|9215.9|13
1629711170000|2021-08-23 09:32:50|9228|9218|9228.1|9218.1|9229.8|9219.8|9227.4|9217.4|9
1629711180000|2021-08-23 09:33:00|9227.9|9217.9|9227.1|9217.1|9227.9|9217.9|9227.1|9217.1|3
1629711190000|2021-08-23 09:33:10|9227.3|9217.3|9228.4|9218.4|9228.4|9218.4|9227.3|9217.3|5
1629711200000|2021-08-23 09:33:20|9229.1|9219.1|9228.4|9218.4|9229.8|9219.8|9227.9|9217.9|8
1629711210000|2021-08-23 09:33:30|9228.5|9218.5|9227.3|9217.3|9228.5|9218.5|9226.6|9216.6|7
1629711220000|2021-08-23 09:33:40|9227.9|9217.9|9228.6|9218.6|9228.6|9218.6|9227.9|9217.9|3
1629711230000|2021-08-23 09:33:50|9228.8|9218.8|9232.9|9222.9|9232.9|9222.9|9228.8|9218.8|6
1629711240000|2021-08-23 09:34:00|9234.9|9224.9|9234.3|9224.3|9234.9|9224.9|9234.3|9224.3|4
1629711250000|2021-08-23 09:34:10|9234|9224|9232.8|9222.8|9234|9224|9232|9222|6
1629711270000|2021-08-23 09:34:30|9233|9223|9232.8|9222.8|9233|9223|9232.6|9222.6|4
1629711280000|2021-08-23 09:34:40|9232.6|9222.6|9234.3|9224.3|9234.3|9224.3|9232.6|9222.6|2
1629711290000|2021-08-23 09:34:50|9234.5|9224.5|9235.4|9225.4|9235.4|9225.4|9234.5|9224.5|2
1629711300000|2021-08-23 09:35:00|9235.6|9225.6|9238|9228|9238.1|9228.1|9235.6|9225.6|12
1629711310000|2021-08-23 09:35:10|9237.8|9227.8|9237.6|9227.6|9237.9|9227.9|9236.3|9226.3|6
1629711320000|2021-08-23 09:35:20|9238|9228|9238.5|9228.5|9238.6|9228.6|9238|9228|6
1629711330000|2021-08-23 09:35:30|9239|9229|9235.5|9225.5|9239|9229|9235.5|9225.5|8
1629711340000|2021-08-23 09:35:40|9236.9|9226.9|9237.4|9227.4|9237.4|9227.4|9236.6|9226.6|7
1629711350000|2021-08-23 09:35:50|9238.1|9228.1|9238.8|9228.8|9238.8|9228.8|9238.1|9228.1|3
1629711360000|2021-08-23 09:36:00|9238.6|9228.6|9232|9222|9238.6|9228.6|9232|9222|5
1629711370000|2021-08-23 09:36:10|9232.4|9222.4|9232.6|9222.6|9232.6|9222.6|9232.4|9222.4|2
1629711380000|2021-08-23 09:36:20|9232.9|9222.9|9233.1|9223.1|9233.1|9223.1|9232.9|9222.9|2
1629711390000|2021-08-23 09:36:30|9233.4|9223.4|9233.1|9223.1|9234|9224|9232.4|9222.4|8
1629711400000|2021-08-23 09:36:40|9233.4|9223.4|9233.8|9223.8|9234|9224|9233.4|9223.4|5
1629711410000|2021-08-23 09:36:50|9233.6|9223.6|9233.9|9223.9|9234.6|9224.6|9233.6|9223.6|9
1629711420000|2021-08-23 09:37:00|9234.1|9224.1|9234.5|9224.5|9234.5|9224.5|9233.9|9223.9|6
1629711430000|2021-08-23 09:37:10|9234.9|9224.9|9234.5|9224.5|9234.9|9224.9|9234.4|9224.4|5
1629711440000|2021-08-23 09:37:20|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9233.5|9223.5|4
1629711450000|2021-08-23 09:37:30|9234.5|9224.5|9235.6|9225.6|9235.6|9225.6|9234.5|9224.5|2
1629711470000|2021-08-23 09:37:50|9235.4|9225.4|9234.4|9224.4|9235.4|9225.4|9234.4|9224.4|4
1629711490000|2021-08-23 09:38:10|9234.5|9224.5|9234.6|9224.6|9234.6|9224.6|9234.5|9224.5|4
1629711500000|2021-08-23 09:38:20|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9234|9224|3
1629711510000|2021-08-23 09:38:30|9234.5|9224.5|9234.5|9224.5|9234.6|9224.6|9234.5|9224.5|3
1629711520000|2021-08-23 09:38:40|9234.6|9224.6|9234.6|9224.6|9234.6|9224.6|9234.6|9224.6|1
1629711530000|2021-08-23 09:38:50|9234.4|9224.4|9233.9|9223.9|9234.4|9224.4|9233.9|9223.9|2
1629711540000|2021-08-23 09:39:00|9234|9224|9234.1|9224.1|9234.3|9224.3|9234|9224|4
1629711550000|2021-08-23 09:39:10|9234|9224|9230.9|9220.9|9234|9224|9230.9|9220.9|6
1629711560000|2021-08-23 09:39:20|9231|9221|9233.8|9223.8|9233.8|9223.8|9231|9221|7
1629711570000|2021-08-23 09:39:30|9233.4|9223.4|9230.5|9220.5|9233.4|9223.4|9230.5|9220.5|2
1629711580000|2021-08-23 09:39:40|9230.6|9220.6|9230.8|9220.8|9230.8|9220.8|9230.6|9220.6|2
1629711590000|2021-08-23 09:39:50|9230.6|9220.6|9229.5|9219.5|9230.6|9220.6|9228.8|9218.8|10
1629711600000|2021-08-23 09:40:00|9229.8|9219.8|9230|9220|9230|9220|9229.8|9219.8|2
1629711610000|2021-08-23 09:40:10|9230.1|9220.1|9230.3|9220.3|9230.3|9220.3|9230.1|9220.1|2
1629711620000|2021-08-23 09:40:20|9230.6|9220.6|9229|9219|9230.8|9220.8|9228.9|9218.9|5
1629711630000|2021-08-23 09:40:30|9229.4|9219.4|9229.9|9219.9|9229.9|9219.9|9229.4|9219.4|3
1629711650000|2021-08-23 09:40:50|9230.1|9220.1|9229.5|9219.5|9230.8|9220.8|9229.5|9219.5|6
1629711660000|2021-08-23 09:41:00|9229.9|9219.9|9230.1|9220.1|9230.1|9220.1|9229.9|9219.9|2
1629711680000|2021-08-23 09:41:20|9230.4|9220.4|9230.5|9220.5|9230.5|9220.5|9230.4|9220.4|2
1629711690000|2021-08-23 09:41:30|9230.8|9220.8|9229.8|9219.8|9231.1|9221.1|9229.4|9219.4|7
1629711700000|2021-08-23 09:41:40|9230|9220|9230|9220|9230|9220|9230|9220|1
1629711720000|2021-08-23 09:42:00|9229.9|9219.9|9229.8|9219.8|9229.9|9219.9|9229.8|9219.8|2
1629711730000|2021-08-23 09:42:10|9229.9|9219.9|9231|9221|9231|9221|9229.9|9219.9|5
1629711740000|2021-08-23 09:42:20|9231.1|9221.1|9230.4|9220.4|9231.1|9221.1|9230.4|9220.4|7
1629711750000|2021-08-23 09:42:30|9230|9220|9230.6|9220.6|9230.6|9220.6|9229.3|9219.3|4
1629711770000|2021-08-23 09:42:50|9230.8|9220.8|9230.3|9220.3|9231.1|9221.1|9230.3|9220.3|3
1629711780000|2021-08-23 09:43:00|9230.5|9220.5|9232.4|9222.4|9232.4|9222.4|9230.5|9220.5|2
1629711790000|2021-08-23 09:43:10|9232.3|9222.3|9232.3|9222.3|9232.4|9222.4|9232.1|9222.1|4
1629711820000|2021-08-23 09:43:40|9232.6|9222.6|9233.3|9223.3|9233.3|9223.3|9232.6|9222.6|4
1629711830000|2021-08-23 09:43:50|9233|9223|9232.3|9222.3|9233|9223|9232.3|9222.3|3
1629711840000|2021-08-23 09:44:00|9232.1|9222.1|9227.8|9217.8|9232.1|9222.1|9227.8|9217.8|6
1629711850000|2021-08-23 09:44:10|9227.6|9217.6|9227.8|9217.8|9227.8|9217.8|9226.8|9216.8|9
1629711860000|2021-08-23 09:44:20|9227.9|9217.9|9227.8|9217.8|9228|9218|9227.8|9217.8|3
1629711880000|2021-08-23 09:44:40|9227.9|9217.9|9231.1|9221.1|9231.1|9221.1|9227.9|9217.9|5
1629711890000|2021-08-23 09:44:50|9231.4|9221.4|9231.6|9221.6|9231.6|9221.6|9231.4|9221.4|2
1629711900000|2021-08-23 09:45:00|9231.8|9221.8|9232.5|9222.5|9232.5|9222.5|9231.8|9221.8|2
1629711910000|2021-08-23 09:45:10|9233|9223|9233.1|9223.1|9233.1|9223.1|9232.5|9222.5|7
1629711920000|2021-08-23 09:45:20|9233.4|9223.4|9233.5|9223.5|9233.6|9223.6|9233.4|9223.4|3
1629711930000|2021-08-23 09:45:30|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1629711940000|2021-08-23 09:45:40|9232.3|9222.3|9229.3|9219.3|9232.3|9222.3|9228.9|9218.9|10
1629711950000|2021-08-23 09:45:50|9228.9|9218.9|9229.9|9219.9|9229.9|9219.9|9228.9|9218.9|4
1629711960000|2021-08-23 09:46:00|9229.8|9219.8|9229.3|9219.3|9229.8|9219.8|9229.3|9219.3|2
1629711970000|2021-08-23 09:46:10|9229|9219|9229.3|9219.3|9229.3|9219.3|9229|9219|2
1629711980000|2021-08-23 09:46:20|9229.4|9219.4|9229.6|9219.6|9229.6|9219.6|9229.4|9219.4|2
1629712000000|2021-08-23 09:46:40|9229.3|9219.3|9229.6|9219.6|9229.6|9219.6|9229.3|9219.3|2
1629712020000|2021-08-23 09:47:00|9229.4|9219.4|9229.4|9219.4|9229.4|9219.4|9229.4|9219.4|1
1629712030000|2021-08-23 09:47:10|9229.1|9219.1|9228.5|9218.5|9229.3|9219.3|9228.5|9218.5|3
1629712040000|2021-08-23 09:47:20|9228.8|9218.8|9229.3|9219.3|9229.3|9219.3|9228.8|9218.8|4
1629712050000|2021-08-23 09:47:30|9229.5|9219.5|9229.6|9219.6|9229.6|9219.6|9229.5|9219.5|2
1629712060000|2021-08-23 09:47:40|9229.5|9219.5|9226.9|9216.9|9229.5|9219.5|9226.9|9216.9|5
1629712080000|2021-08-23 09:48:00|9227.3|9217.3|9227.6|9217.6|9227.8|9217.8|9227.3|9217.3|3
1629712090000|2021-08-23 09:48:10|9227.5|9217.5|9227.4|9217.4|9227.5|9217.5|9227.4|9217.4|4
1629712100000|2021-08-23 09:48:20|9227.5|9217.5|9228.5|9218.5|9228.5|9218.5|9227.5|9217.5|4
1629712110000|2021-08-23 09:48:30|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|1
1629712130000|2021-08-23 09:48:50|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1629712140000|2021-08-23 09:49:00|9228.3|9218.3|9227.8|9217.8|9228.3|9218.3|9227.8|9217.8|4
1629712150000|2021-08-23 09:49:10|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|1
1629712160000|2021-08-23 09:49:20|9227.8|9217.8|9228|9218|9228|9218|9227.4|9217.4|3
1629712170000|2021-08-23 09:49:30|9227.4|9217.4|9228.1|9218.1|9228.1|9218.1|9227.4|9217.4|2
1629712180000|2021-08-23 09:49:40|9227.8|9217.8|9227.4|9217.4|9227.8|9217.8|9227.4|9217.4|4
1629712190000|2021-08-23 09:49:50|9227.5|9217.5|9227.8|9217.8|9227.8|9217.8|9227.5|9217.5|2
1629712200000|2021-08-23 09:50:00|9228|9218|9228.6|9218.6|9228.6|9218.6|9228|9218|6
1629712220000|2021-08-23 09:50:20|9228.8|9218.8|9233|9223|9233|9223|9228.8|9218.8|4
1629712230000|2021-08-23 09:50:30|9233.1|9223.1|9233.3|9223.3|9233.9|9223.9|9233.1|9223.1|9
1629712240000|2021-08-23 09:50:40|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1629712260000|2021-08-23 09:51:00|9231.9|9221.9|9232.8|9222.8|9232.9|9222.9|9231.9|9221.9|4
1629712270000|2021-08-23 09:51:10|9232.6|9222.6|9231.3|9221.3|9232.6|9222.6|9231.3|9221.3|3
1629712280000|2021-08-23 09:51:20|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|1
1629712290000|2021-08-23 09:51:30|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9230.8|9220.8|5
1629712300000|2021-08-23 09:51:40|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|1
1629712310000|2021-08-23 09:51:50|9231.5|9221.5|9232|9222|9232|9222|9231.5|9221.5|2
1629712320000|2021-08-23 09:52:00|9233.1|9223.1|9233.4|9223.4|9233.6|9223.6|9233.1|9223.1|3
1629712330000|2021-08-23 09:52:10|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1629712340000|2021-08-23 09:52:20|9233.4|9223.4|9233.8|9223.8|9233.8|9223.8|9233.4|9223.4|2
1629712350000|2021-08-23 09:52:30|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1629712360000|2021-08-23 09:52:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1629712380000|2021-08-23 09:53:00|9234|9224|9233.9|9223.9|9234|9224|9233.9|9223.9|2
1629712400000|2021-08-23 09:53:20|9234|9224|9234|9224|9234|9224|9234|9224|1
1629712410000|2021-08-23 09:53:30|9234.1|9224.1|9235|9225|9236.1|9226.1|9234.1|9224.1|6
1629712430000|2021-08-23 09:53:50|9235.4|9225.4|9235.3|9225.3|9235.4|9225.4|9235.3|9225.3|2
1629712440000|2021-08-23 09:54:00|9234.8|9224.8|9233|9223|9234.8|9224.8|9233|9223|3
1629712450000|2021-08-23 09:54:10|9233.4|9223.4|9235.5|9225.5|9235.5|9225.5|9233.4|9223.4|6
1629712470000|2021-08-23 09:54:30|9235.4|9225.4|9235.1|9225.1|9235.4|9225.4|9234.8|9224.8|3
1629712480000|2021-08-23 09:54:40|9235.4|9225.4|9235.5|9225.5|9236.1|9226.1|9235.4|9225.4|7
1629712500000|2021-08-23 09:55:00|9235.9|9225.9|9236.1|9226.1|9236.1|9226.1|9235.3|9225.3|11
1629712510000|2021-08-23 09:55:10|9235.9|9225.9|9235.8|9225.8|9235.9|9225.9|9234.9|9224.9|5
1629712530000|2021-08-23 09:55:30|9235.1|9225.1|9234.4|9224.4|9235.1|9225.1|9234.4|9224.4|2
1629712560000|2021-08-23 09:56:00|9234.1|9224.1|9234|9224|9234.1|9224.1|9233.9|9223.9|3
1629712580000|2021-08-23 09:56:20|9233.9|9223.9|9233.9|9223.9|9234|9224|9233.9|9223.9|3
1629712590000|2021-08-23 09:56:30|9233.6|9223.6|9234.1|9224.1|9234.1|9224.1|9233.6|9223.6|4
1629712600000|2021-08-23 09:56:40|9233.9|9223.9|9234.1|9224.1|9234.1|9224.1|9233.6|9223.6|4
1629712610000|2021-08-23 09:56:50|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1629712620000|2021-08-23 09:57:00|9234.1|9224.1|9231|9221|9234.1|9224.1|9231|9221|7
1629712630000|2021-08-23 09:57:10|9231.3|9221.3|9232.4|9222.4|9232.8|9222.8|9231.3|9221.3|7
1629712640000|2021-08-23 09:57:20|9232.5|9222.5|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|3
1629712650000|2021-08-23 09:57:30|9233|9223|9233.4|9223.4|9233.6|9223.6|9233|9223|3
1629712670000|2021-08-23 09:57:50|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1629712680000|2021-08-23 09:58:00|9233.6|9223.6|9233.5|9223.5|9233.9|9223.9|9233.5|9223.5|4
1629712690000|2021-08-23 09:58:10|9233.4|9223.4|9231|9221|9233.4|9223.4|9230.4|9220.4|7
1629712700000|2021-08-23 09:58:20|9231.3|9221.3|9232.4|9222.4|9232.4|9222.4|9231.3|9221.3|6
1629712740000|2021-08-23 09:59:00|9232.1|9222.1|9232.4|9222.4|9232.4|9222.4|9232|9222|4
1629712750000|2021-08-23 09:59:10|9233.8|9223.8|9233|9223|9234.5|9224.5|9233|9223|7
1629712760000|2021-08-23 09:59:20|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|1
1629712770000|2021-08-23 09:59:30|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1629712790000|2021-08-23 09:59:50|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|1
1629712800000|2021-08-23 10:00:00|9232|9222|9231.8|9221.8|9232|9222|9231|9221|6
1629712810000|2021-08-23 10:00:10|9232|9222|9232.5|9222.5|9232.5|9222.5|9232|9222|4
1629712820000|2021-08-23 10:00:20|9232.8|9222.8|9233.8|9223.8|9233.8|9223.8|9232.8|9222.8|2
1629712830000|2021-08-23 10:00:30|9233.9|9223.9|9234|9224|9234|9224|9233.9|9223.9|2
1629712840000|2021-08-23 10:00:40|9234.3|9224.3|9234.6|9224.6|9235.1|9225.1|9234.3|9224.3|6
1629712850000|2021-08-23 10:00:50|9235|9225|9234.1|9224.1|9235.3|9225.3|9234.1|9224.1|4
1629712860000|2021-08-23 10:01:00|9234|9224|9233.5|9223.5|9234|9224|9233.5|9223.5|3
1629712880000|2021-08-23 10:01:20|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1629712890000|2021-08-23 10:01:30|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1629712900000|2021-08-23 10:01:40|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|1
1629712910000|2021-08-23 10:01:50|9233|9223|9232.8|9222.8|9233|9223|9232.5|9222.5|4
1629712920000|2021-08-23 10:02:00|9233.1|9223.1|9233.1|9223.1|9233.6|9223.6|9232.9|9222.9|5
1629712930000|2021-08-23 10:02:10|9232.6|9222.6|9232.5|9222.5|9232.6|9222.6|9232.5|9222.5|2
1629712940000|2021-08-23 10:02:20|9232.3|9222.3|9231.5|9221.5|9232.3|9222.3|9231.5|9221.5|2
1629712950000|2021-08-23 10:02:30|9231.6|9221.6|9231.4|9221.4|9231.6|9221.6|9231|9221|4
1629712960000|2021-08-23 10:02:40|9231.5|9221.5|9231|9221|9231.8|9221.8|9231|9221|9
1629712970000|2021-08-23 10:02:50|9230.4|9220.4|9231|9221|9231|9221|9230.4|9220.4|4
1629712980000|2021-08-23 10:03:00|9231.1|9221.1|9231.5|9221.5|9231.5|9221.5|9231.1|9221.1|2
1629713000000|2021-08-23 10:03:20|9231.3|9221.3|9228.8|9218.8|9231.3|9221.3|9228.8|9218.8|2
1629713010000|2021-08-23 10:03:30|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1629713020000|2021-08-23 10:03:40|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1629713030000|2021-08-23 10:03:50|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|1
1629713040000|2021-08-23 10:04:00|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1629713050000|2021-08-23 10:04:10|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1629713070000|2021-08-23 10:04:30|9228|9218|9229.5|9219.5|9229.5|9219.5|9228|9218|5
1629713090000|2021-08-23 10:04:50|9229.6|9219.6|9231.4|9221.4|9231.4|9221.4|9229.6|9219.6|3
1629713100000|2021-08-23 10:05:00|9231.1|9221.1|9231.1|9221.1|9231.6|9221.6|9231.1|9221.1|5
1629713110000|2021-08-23 10:05:10|9231.4|9221.4|9231.9|9221.9|9231.9|9221.9|9231.4|9221.4|2
1629713120000|2021-08-23 10:05:20|9232.1|9222.1|9232.8|9222.8|9232.8|9222.8|9232.1|9222.1|4
1629713130000|2021-08-23 10:05:30|9232.9|9222.9|9233.8|9223.8|9233.8|9223.8|9232.9|9222.9|4
1629713140000|2021-08-23 10:05:40|9233.5|9223.5|9232.1|9222.1|9233.5|9223.5|9232.1|9222.1|4
1629713150000|2021-08-23 10:05:50|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|1
1629713180000|2021-08-23 10:06:20|9231.3|9221.3|9231.5|9221.5|9231.5|9221.5|9231.3|9221.3|2
1629713190000|2021-08-23 10:06:30|9231.6|9221.6|9231.9|9221.9|9231.9|9221.9|9231.6|9221.6|2
1629713200000|2021-08-23 10:06:40|9232.1|9222.1|9231.9|9221.9|9232.8|9222.8|9231.9|9221.9|6
1629713220000|2021-08-23 10:07:00|9231.4|9221.4|9231.4|9221.4|9231.4|9221.4|9231.4|9221.4|1
1629713230000|2021-08-23 10:07:10|9231.3|9221.3|9231|9221|9231.3|9221.3|9231|9221|4
1629713260000|2021-08-23 10:07:40|9230.9|9220.9|9229.5|9219.5|9230.9|9220.9|9228.5|9218.5|5
1629713270000|2021-08-23 10:07:50|9229.6|9219.6|9229.5|9219.5|9229.6|9219.6|9229.5|9219.5|2
1629713280000|2021-08-23 10:08:00|9229.4|9219.4|9229.4|9219.4|9229.4|9219.4|9229.4|9219.4|1
1629713290000|2021-08-23 10:08:10|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|1
1629713300000|2021-08-23 10:08:20|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|9229.6|9219.6|1
1629713310000|2021-08-23 10:08:30|9230.9|9220.9|9231.4|9221.4|9231.4|9221.4|9230.9|9220.9|2
1629713320000|2021-08-23 10:08:40|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1629713330000|2021-08-23 10:08:50|9231.5|9221.5|9231.8|9221.8|9231.8|9221.8|9231.5|9221.5|2
1629713340000|2021-08-23 10:09:00|9231.5|9221.5|9231.1|9221.1|9231.5|9221.5|9231.1|9221.1|2
1629713350000|2021-08-23 10:09:10|9231.3|9221.3|9232|9222|9232|9222|9231.3|9221.3|3
1629713360000|2021-08-23 10:09:20|9231.8|9221.8|9229.8|9219.8|9231.8|9221.8|9229.8|9219.8|2
1629713370000|2021-08-23 10:09:30|9229.1|9219.1|9227.8|9217.8|9229.1|9219.1|9227.8|9217.8|4
1629713380000|2021-08-23 10:09:40|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|9227.6|9217.6|1
1629713390000|2021-08-23 10:09:50|9227.8|9217.8|9228.8|9218.8|9229.6|9219.6|9227.8|9217.8|8
1629713400000|2021-08-23 10:10:00|9228.5|9218.5|9228.8|9218.8|9228.8|9218.8|9228.5|9218.5|4
1629713410000|2021-08-23 10:10:10|9229.5|9219.5|9230.3|9220.3|9230.3|9220.3|9229.5|9219.5|5
1629713420000|2021-08-23 10:10:20|9230.6|9220.6|9231.3|9221.3|9231.3|9221.3|9230.6|9220.6|2
1629713430000|2021-08-23 10:10:30|9231.5|9221.5|9231.8|9221.8|9231.8|9221.8|9231.5|9221.5|2
1629713440000|2021-08-23 10:10:40|9231.5|9221.5|9231.5|9221.5|9231.8|9221.8|9231.5|9221.5|3
1629713450000|2021-08-23 10:10:50|9231.8|9221.8|9231.5|9221.5|9231.8|9221.8|9231.5|9221.5|3
1629713460000|2021-08-23 10:11:00|9231|9221|9230.3|9220.3|9231|9221|9230.3|9220.3|2
1629713470000|2021-08-23 10:11:10|9229.6|9219.6|9230|9220|9230|9220|9229.6|9219.6|3
1629713480000|2021-08-23 10:11:20|9230.3|9220.3|9227.9|9217.9|9230.9|9220.9|9227.9|9217.9|5
1629713490000|2021-08-23 10:11:30|9228.4|9218.4|9229.3|9219.3|9229.5|9219.5|9228.4|9218.4|5
1629713500000|2021-08-23 10:11:40|9228.9|9218.9|9229.3|9219.3|9229.3|9219.3|9228.9|9218.9|3
1629713510000|2021-08-23 10:11:50|9229.1|9219.1|9228.9|9218.9|9229.1|9219.1|9228.9|9218.9|2
1629713520000|2021-08-23 10:12:00|9229.1|9219.1|9228.9|9218.9|9229.1|9219.1|9228.9|9218.9|2
1629713530000|2021-08-23 10:12:10|9228.8|9218.8|9228.8|9218.8|9228.8|9218.8|9228.8|9218.8|1
1629713540000|2021-08-23 10:12:20|9229.1|9219.1|9230.1|9220.1|9230.1|9220.1|9229.1|9219.1|4
1629713550000|2021-08-23 10:12:30|9230|9220|9229.5|9219.5|9230.3|9220.3|9229.5|9219.5|4
1629713560000|2021-08-23 10:12:40|9229.8|9219.8|9230|9220|9230|9220|9229.8|9219.8|2
1629713570000|2021-08-23 10:12:50|9230.3|9220.3|9231.9|9221.9|9231.9|9221.9|9230.3|9220.3|7
1629713580000|2021-08-23 10:13:00|9232|9222|9232.5|9222.5|9234.3|9224.3|9232|9222|5
1629713600000|2021-08-23 10:13:20|9232.8|9222.8|9230.3|9220.3|9233.3|9223.3|9230.3|9220.3|4
1629713630000|2021-08-23 10:13:50|9230.9|9220.9|9230.4|9220.4|9230.9|9220.9|9230.4|9220.4|2
1629713640000|2021-08-23 10:14:00|9231.1|9221.1|9231.1|9221.1|9231.6|9221.6|9230.3|9220.3|8
1629713650000|2021-08-23 10:14:10|9231.6|9221.6|9231.6|9221.6|9231.6|9221.6|9231.4|9221.4|3
1629713660000|2021-08-23 10:14:20|9231.9|9221.9|9231.8|9221.8|9232.4|9222.4|9231.6|9221.6|5
1629713670000|2021-08-23 10:14:30|9231.6|9221.6|9231.4|9221.4|9231.6|9221.6|9231.4|9221.4|2
1629713680000|2021-08-23 10:14:40|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|9231.5|9221.5|1
1629713690000|2021-08-23 10:14:50|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1629713700000|2021-08-23 10:15:00|9232|9222|9231.8|9221.8|9232.3|9222.3|9231.8|9221.8|3
1629713710000|2021-08-23 10:15:10|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|9232.3|9222.3|1
1629713720000|2021-08-23 10:15:20|9232.5|9222.5|9232.8|9222.8|9232.9|9222.9|9232.5|9222.5|5
1629713730000|2021-08-23 10:15:30|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1629713740000|2021-08-23 10:15:40|9232.9|9222.9|9232.4|9222.4|9232.9|9222.9|9232.3|9222.3|4
1629713750000|2021-08-23 10:15:50|9232.5|9222.5|9232.6|9222.6|9232.6|9222.6|9232.5|9222.5|2
1629713760000|2021-08-23 10:16:00|9231.8|9221.8|9231.5|9221.5|9231.8|9221.8|9231.5|9221.5|2
1629713770000|2021-08-23 10:16:10|9232.1|9222.1|9231.8|9221.8|9233|9223|9231.6|9221.6|6
1629713780000|2021-08-23 10:16:20|9232.4|9222.4|9232.9|9222.9|9232.9|9222.9|9232.4|9222.4|3
1629713790000|2021-08-23 10:16:30|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|1
1629713800000|2021-08-23 10:16:40|9232|9222|9232|9222|9232|9222|9232|9222|1
1629713810000|2021-08-23 10:16:50|9232.4|9222.4|9231.9|9221.9|9232.4|9222.4|9231.9|9221.9|4
1629713820000|2021-08-23 10:17:00|9232|9222|9231.9|9221.9|9232.1|9222.1|9231.9|9221.9|5
1629713830000|2021-08-23 10:17:10|9232.1|9222.1|9231.9|9221.9|9232.1|9222.1|9231.9|9221.9|2
1629713840000|2021-08-23 10:17:20|9231.6|9221.6|9232|9222|9232|9222|9231.1|9221.1|4
1629713850000|2021-08-23 10:17:30|9231.9|9221.9|9231.8|9221.8|9231.9|9221.9|9231.8|9221.8|2
1629713860000|2021-08-23 10:17:40|9231.4|9221.4|9231.9|9221.9|9231.9|9221.9|9231.4|9221.4|5
1629713870000|2021-08-23 10:17:50|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|9232.1|9222.1|1
1629713880000|2021-08-23 10:18:00|9231.9|9221.9|9231.9|9221.9|9232.1|9222.1|9231.9|9221.9|3
1629713890000|2021-08-23 10:18:10|9231.1|9221.1|9231.1|9221.1|9231.9|9221.9|9231.1|9221.1|5
1629713900000|2021-08-23 10:18:20|9231|9221|9230.8|9220.8|9231|9221|9230.8|9220.8|3
1629713910000|2021-08-23 10:18:30|9230.6|9220.6|9229.8|9219.8|9230.6|9220.6|9229.5|9219.5|6
1629713920000|2021-08-23 10:18:40|9229.6|9219.6|9230.4|9220.4|9230.4|9220.4|9229.5|9219.5|11
1629713930000|2021-08-23 10:18:50|9229.8|9219.8|9229.5|9219.5|9229.8|9219.8|9229.4|9219.4|3
1629713940000|2021-08-23 10:19:00|9229.4|9219.4|9230.1|9220.1|9230.3|9220.3|9228.9|9218.9|6
1629713950000|2021-08-23 10:19:10|9230.4|9220.4|9231.1|9221.1|9231.5|9221.5|9230.4|9220.4|7
1629713960000|2021-08-23 10:19:20|9230.6|9220.6|9230|9220|9230.6|9220.6|9230|9220|4
1629713970000|2021-08-23 10:19:30|9230.1|9220.1|9230.1|9220.1|9230.3|9220.3|9230.1|9220.1|3
1629713980000|2021-08-23 10:19:40|9230.4|9220.4|9229.8|9219.8|9230.4|9220.4|9229.8|9219.8|3
1629713990000|2021-08-23 10:19:50|9229.9|9219.9|9230.4|9220.4|9230.4|9220.4|9229.9|9219.9|2
1629714000000|2021-08-23 10:20:00|9230.5|9220.5|9228.4|9218.4|9230.5|9220.5|9228.4|9218.4|5
1629714010000|2021-08-23 10:20:10|9228.1|9218.1|9228.3|9218.3|9228.3|9218.3|9228.1|9218.1|2
1629714020000|2021-08-23 10:20:20|9227.3|9217.3|9228.1|9218.1|9228.1|9218.1|9227.3|9217.3|2
1629714030000|2021-08-23 10:20:30|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|1
1629714040000|2021-08-23 10:20:40|9228|9218|9227.4|9217.4|9228|9218|9227.4|9217.4|3
1629714050000|2021-08-23 10:20:50|9227.6|9217.6|9228.6|9218.6|9228.9|9218.9|9227.6|9217.6|8
1629714060000|2021-08-23 10:21:00|9228.9|9218.9|9229|9219|9229|9219|9228.9|9218.9|2
1629714080000|2021-08-23 10:21:20|9228.5|9218.5|9228.1|9218.1|9228.8|9218.8|9228|9218|5
1629714090000|2021-08-23 10:21:30|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|1
1629714100000|2021-08-23 10:21:40|9228.8|9218.8|9229.3|9219.3|9229.3|9219.3|9228.6|9218.6|5
1629714110000|2021-08-23 10:21:50|9229.5|9219.5|9230|9220|9230|9220|9229.5|9219.5|3
1629714120000|2021-08-23 10:22:00|9230.1|9220.1|9232|9222|9232|9222|9230.1|9220.1|4
1629714130000|2021-08-23 10:22:10|9232.1|9222.1|9231.8|9221.8|9232.1|9222.1|9231.8|9221.8|3
1629714140000|2021-08-23 10:22:20|9232|9222|9232.1|9222.1|9232.4|9222.4|9232|9222|3
1629714160000|2021-08-23 10:22:40|9232|9222|9231.6|9221.6|9232|9222|9231.6|9221.6|2
1629714170000|2021-08-23 10:22:50|9230.8|9220.8|9230.1|9220.1|9230.8|9220.8|9230.1|9220.1|4
1629714190000|2021-08-23 10:23:10|9230.3|9220.3|9229.6|9219.6|9230.4|9220.4|9229.6|9219.6|5
1629714200000|2021-08-23 10:23:20|9229.8|9219.8|9230.5|9220.5|9230.9|9220.9|9229.8|9219.8|6
1629714210000|2021-08-23 10:23:30|9230.1|9220.1|9230.1|9220.1|9230.5|9220.5|9229.9|9219.9|5
1629714220000|2021-08-23 10:23:40|9230.5|9220.5|9229.9|9219.9|9230.5|9220.5|9229.9|9219.9|3
1629714230000|2021-08-23 10:23:50|9229.8|9219.8|9229.1|9219.1|9229.8|9219.8|9229.1|9219.1|2
1629714240000|2021-08-23 10:24:00|9227.8|9217.8|9227|9217|9227.8|9217.8|9226.8|9216.8|9
1629714250000|2021-08-23 10:24:10|9227.3|9217.3|9229.3|9219.3|9229.3|9219.3|9227.3|9217.3|2
1629714260000|2021-08-23 10:24:20|9229|9219|9227.9|9217.9|9229|9219|9227.9|9217.9|5
1629714280000|2021-08-23 10:24:40|9228.1|9218.1|9228|9218|9228.1|9218.1|9228|9218|2
1629714290000|2021-08-23 10:24:50|9228.1|9218.1|9227.9|9217.9|9228.4|9218.4|9227.9|9217.9|4
1629714330000|2021-08-23 10:25:30|9228|9218|9228.8|9218.8|9229|9219|9227.8|9217.8|5
1629714340000|2021-08-23 10:25:40|9228.5|9218.5|9228.8|9218.8|9228.8|9218.8|9228.5|9218.5|2
1629714350000|2021-08-23 10:25:50|9229|9219|9230.6|9220.6|9230.6|9220.6|9229|9219|3
1629714360000|2021-08-23 10:26:00|9231|9221|9230.9|9220.9|9231|9221|9230.8|9220.8|3
1629714370000|2021-08-23 10:26:10|9230.3|9220.3|9230.6|9220.6|9231|9221|9230.3|9220.3|4
1629714380000|2021-08-23 10:26:20|9230.8|9220.8|9230.8|9220.8|9230.8|9220.8|9230.8|9220.8|1
1629714390000|2021-08-23 10:26:30|9230.3|9220.3|9228.6|9218.6|9230.3|9220.3|9228.6|9218.6|6
1629714400000|2021-08-23 10:26:40|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1629714420000|2021-08-23 10:27:00|9228|9218|9228|9218|9228|9218|9228|9218|1
1629714430000|2021-08-23 10:27:10|9227.8|9217.8|9227.3|9217.3|9227.8|9217.8|9227.3|9217.3|2
1629714440000|2021-08-23 10:27:20|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|1
1629714450000|2021-08-23 10:27:30|9227.3|9217.3|9226.9|9216.9|9227.3|9217.3|9226.9|9216.9|4
1629714460000|2021-08-23 10:27:40|9227|9217|9227.9|9217.9|9227.9|9217.9|9227|9217|2
1629714470000|2021-08-23 10:27:50|9227.6|9217.6|9227.9|9217.9|9227.9|9217.9|9227.4|9217.4|4
1629714480000|2021-08-23 10:28:00|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1629714490000|2021-08-23 10:28:10|9228.4|9218.4|9227.9|9217.9|9228.4|9218.4|9227.9|9217.9|4
1629714500000|2021-08-23 10:28:20|9227.6|9217.6|9227.1|9217.1|9227.6|9217.6|9227.1|9217.1|2
1629714510000|2021-08-23 10:28:30|9227|9217|9227.1|9217.1|9227.1|9217.1|9226.6|9216.6|6
1629714520000|2021-08-23 10:28:40|9224.9|9214.9|9225.9|9215.9|9226.1|9216.1|9224.9|9214.9|6
1629714530000|2021-08-23 10:28:50|9226.1|9216.1|9223.6|9213.6|9226.1|9216.1|9223.6|9213.6|4
1629714540000|2021-08-23 10:29:00|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1629714550000|2021-08-23 10:29:10|9223.6|9213.6|9224|9214|9224.3|9214.3|9223.6|9213.6|4
1629714580000|2021-08-23 10:29:40|9223.5|9213.5|9223.9|9213.9|9224|9214|9223.5|9213.5|3
1629714600000|2021-08-23 10:30:00|9224|9214|9224.9|9214.9|9224.9|9214.9|9224|9214|5
1629714610000|2021-08-23 10:30:10|9225.1|9215.1|9225.5|9215.5|9225.5|9215.5|9225.1|9215.1|2
1629714620000|2021-08-23 10:30:20|9225.8|9215.8|9226|9216|9226.1|9216.1|9225.8|9215.8|3
1629714640000|2021-08-23 10:30:40|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|1
1629714650000|2021-08-23 10:30:50|9226.5|9216.5|9226.6|9216.6|9226.9|9216.9|9226.5|9216.5|3
1629714680000|2021-08-23 10:31:20|9226.9|9216.9|9227.1|9217.1|9227.1|9217.1|9226.9|9216.9|2
1629714690000|2021-08-23 10:31:30|9227.4|9217.4|9228.9|9218.9|9228.9|9218.9|9227.4|9217.4|5
1629714700000|2021-08-23 10:31:40|9228.8|9218.8|9228.9|9218.9|9228.9|9218.9|9228.8|9218.8|2
1629714710000|2021-08-23 10:31:50|9228.5|9218.5|9228.4|9218.4|9228.5|9218.5|9228.4|9218.4|2
1629714740000|2021-08-23 10:32:20|9228.5|9218.5|9229.4|9219.4|9229.4|9219.4|9228.5|9218.5|2
1629714750000|2021-08-23 10:32:30|9229.9|9219.9|9232|9222|9232|9222|9229.9|9219.9|7
1629714760000|2021-08-23 10:32:40|9232.1|9222.1|9232.5|9222.5|9232.5|9222.5|9232.1|9222.1|5
1629714770000|2021-08-23 10:32:50|9232.3|9222.3|9229.1|9219.1|9232.3|9222.3|9229.1|9219.1|4
1629714780000|2021-08-23 10:33:00|9229|9219|9228|9218|9229|9219|9228|9218|2
1629714790000|2021-08-23 10:33:10|9227.4|9217.4|9226.6|9216.6|9227.4|9217.4|9226.6|9216.6|7
1629714810000|2021-08-23 10:33:30|9225.8|9215.8|9225|9215|9225.8|9215.8|9225|9215|2
1629714820000|2021-08-23 10:33:40|9224.3|9214.3|9223.8|9213.8|9224.3|9214.3|9223.8|9213.8|4
1629714830000|2021-08-23 10:33:50|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|3
1629714840000|2021-08-23 10:34:00|9223.6|9213.6|9224|9214|9224|9214|9223.6|9213.6|3
1629714850000|2021-08-23 10:34:10|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|1
1629714860000|2021-08-23 10:34:20|9224|9214|9224|9214|9224|9214|9224|9214|1
1629714880000|2021-08-23 10:34:40|9224.3|9214.3|9225|9215|9225|9215|9224.3|9214.3|2
1629714890000|2021-08-23 10:34:50|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|9224.8|9214.8|1
1629714900000|2021-08-23 10:35:00|9225|9215|9227.3|9217.3|9227.3|9217.3|9225|9215|5
1629714910000|2021-08-23 10:35:10|9227.5|9217.5|9230.6|9220.6|9230.6|9220.6|9227.5|9217.5|6
1629714940000|2021-08-23 10:35:40|9231|9221|9231.1|9221.1|9231.3|9221.3|9230.9|9220.9|4
1629714950000|2021-08-23 10:35:50|9230.9|9220.9|9231|9221|9231.3|9221.3|9230.9|9220.9|4
1629714960000|2021-08-23 10:36:00|9231.3|9221.3|9231.1|9221.1|9231.3|9221.3|9231|9221|4
1629714970000|2021-08-23 10:36:10|9231|9221|9231|9221|9231|9221|9231|9221|1
1629714980000|2021-08-23 10:36:20|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|1
1629715000000|2021-08-23 10:36:40|9231.4|9221.4|9231.6|9221.6|9231.6|9221.6|9231.4|9221.4|2
1629715010000|2021-08-23 10:36:50|9231.9|9221.9|9232.4|9222.4|9232.4|9222.4|9231.9|9221.9|3
1629715020000|2021-08-23 10:37:00|9232.1|9222.1|9232.3|9222.3|9232.3|9222.3|9232.1|9222.1|2
1629715030000|2021-08-23 10:37:10|9232.4|9222.4|9233.3|9223.3|9233.3|9223.3|9232.4|9222.4|5
1629715040000|2021-08-23 10:37:20|9233.8|9223.8|9233.6|9223.6|9233.8|9223.8|9233.6|9223.6|2
1629715060000|2021-08-23 10:37:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1629715070000|2021-08-23 10:37:50|9233.6|9223.6|9231.8|9221.8|9233.6|9223.6|9231.8|9221.8|2
1629715080000|2021-08-23 10:38:00|9231.6|9221.6|9231.4|9221.4|9231.6|9221.6|9231.4|9221.4|2
1629715090000|2021-08-23 10:38:10|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|9231.1|9221.1|3
1629715100000|2021-08-23 10:38:20|9231.4|9221.4|9231.4|9221.4|9231.8|9221.8|9231.4|9221.4|4
1629715110000|2021-08-23 10:38:30|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|9231.3|9221.3|1
1629715120000|2021-08-23 10:38:40|9231.4|9221.4|9230.4|9220.4|9231.4|9221.4|9230.4|9220.4|4
1629715130000|2021-08-23 10:38:50|9230.6|9220.6|9230.1|9220.1|9230.6|9220.6|9230|9220|6
1629715140000|2021-08-23 10:39:00|9230|9220|9230.5|9220.5|9230.5|9220.5|9229.3|9219.3|5
1629715150000|2021-08-23 10:39:10|9230.1|9220.1|9229.8|9219.8|9230.1|9220.1|9229.8|9219.8|3
1629715160000|2021-08-23 10:39:20|9229.9|9219.9|9230.3|9220.3|9231.1|9221.1|9229.9|9219.9|6
1629715170000|2021-08-23 10:39:30|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|1
1629715190000|2021-08-23 10:39:50|9231|9221|9230.4|9220.4|9231|9221|9230.4|9220.4|4
1629715200000|2021-08-23 10:40:00|9230.5|9220.5|9230.4|9220.4|9230.5|9220.5|9230.1|9220.1|4
1629715220000|2021-08-23 10:40:20|9230.6|9220.6|9231.3|9221.3|9231.3|9221.3|9230.6|9220.6|2
1629715240000|2021-08-23 10:40:40|9231.9|9221.9|9231.4|9221.4|9231.9|9221.9|9231.4|9221.4|2
1629715250000|2021-08-23 10:40:50|9231.5|9221.5|9230.9|9220.9|9231.6|9221.6|9230.9|9220.9|4
1629715260000|2021-08-23 10:41:00|9228.6|9218.6|9228.4|9218.4|9228.6|9218.6|9228.4|9218.4|2
1629715270000|2021-08-23 10:41:10|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1629715280000|2021-08-23 10:41:20|9228|9218|9228.6|9218.6|9228.6|9218.6|9228|9218|3
1629715290000|2021-08-23 10:41:30|9228.9|9218.9|9229.9|9219.9|9229.9|9219.9|9228.9|9218.9|4
1629715300000|2021-08-23 10:41:40|9229.6|9219.6|9228.8|9218.8|9229.6|9219.6|9228.8|9218.8|3
1629715310000|2021-08-23 10:41:50|9227.4|9217.4|9227.8|9217.8|9228.5|9218.5|9227.3|9217.3|8
1629715320000|2021-08-23 10:42:00|9228.1|9218.1|9229.6|9219.6|9229.9|9219.9|9228.1|9218.1|6
1629715330000|2021-08-23 10:42:10|9229.9|9219.9|9230.4|9220.4|9230.4|9220.4|9229.9|9219.9|2
1629715340000|2021-08-23 10:42:20|9230.1|9220.1|9229.9|9219.9|9230.1|9220.1|9229.6|9219.6|3
1629715350000|2021-08-23 10:42:30|9229.6|9219.6|9229.5|9219.5|9229.6|9219.6|9229.3|9219.3|3
1629715360000|2021-08-23 10:42:40|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|1
1629715370000|2021-08-23 10:42:50|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1629715380000|2021-08-23 10:43:00|9229.3|9219.3|9229.9|9219.9|9229.9|9219.9|9229.3|9219.3|4
1629715390000|2021-08-23 10:43:10|9230.1|9220.1|9230.4|9220.4|9230.4|9220.4|9230.1|9220.1|2
1629715400000|2021-08-23 10:43:20|9230.3|9220.3|9230|9220|9230.3|9220.3|9230|9220|2
1629715410000|2021-08-23 10:43:30|9229.8|9219.8|9229.6|9219.6|9230|9220|9229.6|9219.6|3
1629715420000|2021-08-23 10:43:40|9229.5|9219.5|9228.1|9218.1|9229.5|9219.5|9227.6|9217.6|8
1629715430000|2021-08-23 10:43:50|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1629715440000|2021-08-23 10:44:00|9228.1|9218.1|9226.8|9216.8|9228.1|9218.1|9226.8|9216.8|6
1629715460000|2021-08-23 10:44:20|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|1
1629715470000|2021-08-23 10:44:30|9226.8|9216.8|9227.1|9217.1|9227.1|9217.1|9226.8|9216.8|3
1629715480000|2021-08-23 10:44:40|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|1
1629715490000|2021-08-23 10:44:50|9227|9217|9227.5|9217.5|9227.5|9217.5|9227|9217|3
1629715500000|2021-08-23 10:45:00|9227.8|9217.8|9229.1|9219.1|9229.1|9219.1|9227.8|9217.8|6
1629715510000|2021-08-23 10:45:10|9229.3|9219.3|9229|9219|9229.6|9219.6|9229|9219|5
1629715520000|2021-08-23 10:45:20|9229.1|9219.1|9229.6|9219.6|9229.6|9219.6|9229.1|9219.1|3
1629715530000|2021-08-23 10:45:30|9229.4|9219.4|9228.6|9218.6|9229.4|9219.4|9228.1|9218.1|6
1629715540000|2021-08-23 10:45:40|9228.8|9218.8|9230.4|9220.4|9230.4|9220.4|9228.8|9218.8|4
1629715550000|2021-08-23 10:45:50|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|1
1629715560000|2021-08-23 10:46:00|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|1
1629715570000|2021-08-23 10:46:10|9229.9|9219.9|9228.3|9218.3|9229.9|9219.9|9228.1|9218.1|8
1629715580000|2021-08-23 10:46:20|9228.1|9218.1|9226.9|9216.9|9228.1|9218.1|9226.9|9216.9|3
1629715590000|2021-08-23 10:46:30|9227.1|9217.1|9228.5|9218.5|9228.5|9218.5|9227.1|9217.1|7
1629715600000|2021-08-23 10:46:40|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|9228.3|9218.3|3
1629715610000|2021-08-23 10:46:50|9228.3|9218.3|9228.4|9218.4|9228.4|9218.4|9228.3|9218.3|4
1629715620000|2021-08-23 10:47:00|9228.3|9218.3|9228.3|9218.3|9228.4|9218.4|9228.3|9218.3|3
1629715640000|2021-08-23 10:47:20|9228.5|9218.5|9228.9|9218.9|9228.9|9218.9|9228.5|9218.5|2
1629715660000|2021-08-23 10:47:40|9229|9219|9228.8|9218.8|9229.3|9219.3|9228.8|9218.8|6
1629715670000|2021-08-23 10:47:50|9228.5|9218.5|9228.5|9218.5|9229.3|9219.3|9228.5|9218.5|5
1629715680000|2021-08-23 10:48:00|9228.6|9218.6|9228.1|9218.1|9229.3|9219.3|9228.1|9218.1|5
1629715690000|2021-08-23 10:48:10|9228.4|9218.4|9228.9|9218.9|9229|9219|9228.4|9218.4|4
1629715700000|2021-08-23 10:48:20|9229|9219|9227.3|9217.3|9229.1|9219.1|9227.3|9217.3|4
1629715710000|2021-08-23 10:48:30|9227.1|9217.1|9227.4|9217.4|9227.5|9217.5|9226.6|9216.6|5
1629715720000|2021-08-23 10:48:40|9227.6|9217.6|9228.8|9218.8|9228.8|9218.8|9227.6|9217.6|3
1629715730000|2021-08-23 10:48:50|9228.9|9218.9|9229.1|9219.1|9229.3|9219.3|9228.9|9218.9|3
1629715740000|2021-08-23 10:49:00|9228.8|9218.8|9228.3|9218.3|9228.8|9218.8|9228.3|9218.3|2
1629715750000|2021-08-23 10:49:10|9228.6|9218.6|9229.5|9219.5|9229.8|9219.8|9228.6|9218.6|4
1629715760000|2021-08-23 10:49:20|9229.9|9219.9|9229.9|9219.9|9230.4|9220.4|9229.6|9219.6|7
1629715770000|2021-08-23 10:49:30|9230.1|9220.1|9227.5|9217.5|9230.1|9220.1|9227.5|9217.5|4
1629715790000|2021-08-23 10:49:50|9227.4|9217.4|9225.9|9215.9|9227.4|9217.4|9225.9|9215.9|4
1629715800000|2021-08-23 10:50:00|9226.1|9216.1|9227.3|9217.3|9227.3|9217.3|9226.1|9216.1|4
1629715810000|2021-08-23 10:50:10|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|1
1629715830000|2021-08-23 10:50:30|9227.5|9217.5|9227.5|9217.5|9228|9218|9227.5|9217.5|5
1629715840000|2021-08-23 10:50:40|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.5|9217.5|3
1629715850000|2021-08-23 10:50:50|9227.5|9217.5|9228.1|9218.1|9228.4|9218.4|9227.5|9217.5|7
1629715860000|2021-08-23 10:51:00|9228.3|9218.3|9229.8|9219.8|9229.8|9219.8|9228.3|9218.3|7
1629715870000|2021-08-23 10:51:10|9229.9|9219.9|9231.5|9221.5|9231.5|9221.5|9229.9|9219.9|3
1629715880000|2021-08-23 10:51:20|9231.6|9221.6|9231.1|9221.1|9231.6|9221.6|9231.1|9221.1|2
1629715890000|2021-08-23 10:51:30|9231.3|9221.3|9231.5|9221.5|9231.5|9221.5|9231.3|9221.3|2
1629715910000|2021-08-23 10:51:50|9231.8|9221.8|9232|9222|9232|9222|9231.8|9221.8|2
1629715920000|2021-08-23 10:52:00|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|9231.8|9221.8|1
1629715930000|2021-08-23 10:52:10|9232|9222|9232.9|9222.9|9232.9|9222.9|9232|9222|5
1629715940000|2021-08-23 10:52:20|9233.1|9223.1|9232.6|9222.6|9233.1|9223.1|9232.6|9222.6|3
1629715960000|2021-08-23 10:52:40|9232.9|9222.9|9233|9223|9233|9223|9232.9|9222.9|2
1629715970000|2021-08-23 10:52:50|9232.9|9222.9|9233.1|9223.1|9233.3|9223.3|9232.9|9222.9|6
1629715980000|2021-08-23 10:53:00|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|9232.9|9222.9|1
1629715990000|2021-08-23 10:53:10|9233|9223|9233.5|9223.5|9233.5|9223.5|9233|9223|2
1629716000000|2021-08-23 10:53:20|9233.3|9223.3|9234.5|9224.5|9234.5|9224.5|9233|9223|9
1629716010000|2021-08-23 10:53:30|9234.8|9224.8|9234.5|9224.5|9234.8|9224.8|9234.5|9224.5|2
1629716020000|2021-08-23 10:53:40|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|9234.8|9224.8|1
1629716030000|2021-08-23 10:53:50|9234.6|9224.6|9233.5|9223.5|9234.6|9224.6|9233.5|9223.5|5
1629716040000|2021-08-23 10:54:00|9234.3|9224.3|9233.5|9223.5|9234.5|9224.5|9233.5|9223.5|5
1629716050000|2021-08-23 10:54:10|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|2
1629716060000|2021-08-23 10:54:20|9233.3|9223.3|9232.9|9222.9|9233.5|9223.5|9232.9|9222.9|4
1629716070000|2021-08-23 10:54:30|9233|9223|9232.8|9222.8|9233.1|9223.1|9232.6|9222.6|8
1629716080000|2021-08-23 10:54:40|9233.1|9223.1|9233.3|9223.3|9233.3|9223.3|9233.1|9223.1|2
1629716090000|2021-08-23 10:54:50|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1629716100000|2021-08-23 10:55:00|9233.4|9223.4|9232.5|9222.5|9233.4|9223.4|9232.5|9222.5|4
1629716110000|2021-08-23 10:55:10|9232.3|9222.3|9232.5|9222.5|9232.5|9222.5|9232.3|9222.3|2
1629716120000|2021-08-23 10:55:20|9232.1|9222.1|9229.8|9219.8|9232.1|9222.1|9229.8|9219.8|4
1629716130000|2021-08-23 10:55:30|9230|9220|9230.4|9220.4|9230.4|9220.4|9229.8|9219.8|4
1629716140000|2021-08-23 10:55:40|9230.6|9220.6|9230.5|9220.5|9230.6|9220.6|9230.5|9220.5|2
1629716150000|2021-08-23 10:55:50|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1629716160000|2021-08-23 10:56:00|9230.9|9220.9|9232.9|9222.9|9232.9|9222.9|9230.9|9220.9|5
1629716180000|2021-08-23 10:56:20|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|9233.1|9223.1|1
1629716230000|2021-08-23 10:57:10|9233.4|9223.4|9233.5|9223.5|9233.5|9223.5|9233.4|9223.4|2
1629716260000|2021-08-23 10:57:40|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1629716270000|2021-08-23 10:57:50|9234|9224|9234.1|9224.1|9234.1|9224.1|9233.9|9223.9|7
1629716280000|2021-08-23 10:58:00|9234.4|9224.4|9233.9|9223.9|9234.6|9224.6|9233.9|9223.9|6
1629716290000|2021-08-23 10:58:10|9234|9224|9234|9224|9234|9224|9233.9|9223.9|3
1629716300000|2021-08-23 10:58:20|9234.3|9224.3|9233.3|9223.3|9234.5|9224.5|9233.3|9223.3|4
1629716310000|2021-08-23 10:58:30|9233.4|9223.4|9233.6|9223.6|9234.1|9224.1|9233.4|9223.4|5
1629716320000|2021-08-23 10:58:40|9233.8|9223.8|9234.4|9224.4|9234.4|9224.4|9233.8|9223.8|3
1629716330000|2021-08-23 10:58:50|9234.1|9224.1|9233.8|9223.8|9234.4|9224.4|9233.8|9223.8|6
1629716340000|2021-08-23 10:59:00|9234|9224|9234.6|9224.6|9234.6|9224.6|9234|9224|5
1629716360000|2021-08-23 10:59:20|9234.9|9224.9|9234.6|9224.6|9234.9|9224.9|9234.6|9224.6|2
1629716390000|2021-08-23 10:59:50|9234.8|9224.8|9235.4|9225.4|9235.4|9225.4|9234.6|9224.6|5
1629716400000|2021-08-23 11:00:00|9235.6|9225.6|9237.4|9227.4|9238.4|9228.4|9235.5|9225.5|13
1629716410000|2021-08-23 11:00:10|9237.1|9227.1|9238|9228|9238.1|9228.1|9237.1|9227.1|6
1629716420000|2021-08-23 11:00:20|9238.1|9228.1|9237.9|9227.9|9238.3|9228.3|9237.9|9227.9|5
1629716430000|2021-08-23 11:00:30|9238|9228|9241.8|9231.8|9241.8|9231.8|9238|9228|9
1629716440000|2021-08-23 11:00:40|9241.5|9231.5|9242.5|9232.5|9242.5|9232.5|9241.5|9231.5|7
1629716450000|2021-08-23 11:00:50|9242.3|9232.3|9241.5|9231.5|9242.3|9232.3|9240.8|9230.8|5
1629716460000|2021-08-23 11:01:00|9241.3|9231.3|9241.3|9231.3|9241.3|9231.3|9241.3|9231.3|1
1629716470000|2021-08-23 11:01:10|9241|9231|9238.4|9228.4|9241|9231|9238.4|9228.4|6
1629716490000|2021-08-23 11:01:30|9238.3|9228.3|9237.9|9227.9|9238.3|9228.3|9237.5|9227.5|7
1629716530000|2021-08-23 11:02:10|9238.9|9228.9|9237.9|9227.9|9239|9229|9237.6|9227.6|9
1629716540000|2021-08-23 11:02:20|9237.6|9227.6|9237.9|9227.9|9237.9|9227.9|9237.6|9227.6|3
1629716550000|2021-08-23 11:02:30|9237.6|9227.6|9237.3|9227.3|9237.6|9227.6|9237.3|9227.3|2
1629716570000|2021-08-23 11:02:50|9237.6|9227.6|9238.1|9228.1|9238.1|9228.1|9237.6|9227.6|2
1629716580000|2021-08-23 11:03:00|9238|9228|9237.5|9227.5|9238|9228|9237.5|9227.5|2
1629716610000|2021-08-23 11:03:30|9238|9228|9237.9|9227.9|9238.5|9228.5|9237|9227|6
1629716620000|2021-08-23 11:03:40|9238.4|9228.4|9238.4|9228.4|9238.4|9228.4|9238.4|9228.4|1
1629716630000|2021-08-23 11:03:50|9238.1|9228.1|9237.9|9227.9|9238.1|9228.1|9237.9|9227.9|2
1629716640000|2021-08-23 11:04:00|9237.8|9227.8|9237.6|9227.6|9237.8|9227.8|9237.6|9227.6|2
1629716650000|2021-08-23 11:04:10|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1629716670000|2021-08-23 11:04:30|9238|9228|9238|9228|9238|9228|9238|9228|1
1629716710000|2021-08-23 11:05:10|9238.6|9228.6|9238.6|9228.6|9238.8|9228.8|9238.6|9228.6|3
1629716730000|2021-08-23 11:05:30|9239.5|9229.5|9240.1|9230.1|9240.1|9230.1|9239.5|9229.5|2
1629716740000|2021-08-23 11:05:40|9240.3|9230.3|9241.9|9231.9|9241.9|9231.9|9240.3|9230.3|3
1629716760000|2021-08-23 11:06:00|9242.1|9232.1|9242.4|9232.4|9242.4|9232.4|9242.1|9232.1|2
1629716780000|2021-08-23 11:06:20|9242.9|9232.9|9244|9234|9244.1|9234.1|9242.9|9232.9|5
1629716790000|2021-08-23 11:06:30|9243.6|9233.6|9242.1|9232.1|9243.6|9233.6|9242.1|9232.1|4
1629716800000|2021-08-23 11:06:40|9242|9232|9243|9233|9243|9233|9241.1|9231.1|8
1629716820000|2021-08-23 11:07:00|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|9243.1|9233.1|1
1629716830000|2021-08-23 11:07:10|9243.5|9233.5|9239.6|9229.6|9243.8|9233.8|9239.6|9229.6|8
1629716840000|2021-08-23 11:07:20|9239.5|9229.5|9239.9|9229.9|9239.9|9229.9|9238.3|9228.3|10
1629716850000|2021-08-23 11:07:30|9239.8|9229.8|9239.3|9229.3|9239.8|9229.8|9239|9229|5
1629716870000|2021-08-23 11:07:50|9238.9|9228.9|9237.6|9227.6|9238.9|9228.9|9237.5|9227.5|3
1629716880000|2021-08-23 11:08:00|9237.5|9227.5|9234.5|9224.5|9237.6|9227.6|9234.5|9224.5|5
1629716890000|2021-08-23 11:08:10|9234.9|9224.9|9235.3|9225.3|9236.1|9226.1|9234.9|9224.9|6
1629716900000|2021-08-23 11:08:20|9236|9226|9234.6|9224.6|9236.5|9226.5|9234.6|9224.6|5
1629716910000|2021-08-23 11:08:30|9234.5|9224.5|9234.6|9224.6|9234.6|9224.6|9234.5|9224.5|2
1629716930000|2021-08-23 11:08:50|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9234.1|9224.1|5
1629716940000|2021-08-23 11:09:00|9234.6|9224.6|9234.8|9224.8|9234.8|9224.8|9234.6|9224.6|2
1629716960000|2021-08-23 11:09:20|9235|9225|9234.3|9224.3|9235|9225|9234.3|9224.3|4
1629716970000|2021-08-23 11:09:30|9234.1|9224.1|9232.4|9222.4|9234.1|9224.1|9232.4|9222.4|6
1629716990000|2021-08-23 11:09:50|9232.9|9222.9|9234|9224|9234|9224|9232.9|9222.9|2
1629717000000|2021-08-23 11:10:00|9233.9|9223.9|9237.3|9227.3|9237.3|9227.3|9233|9223|8
1629717010000|2021-08-23 11:10:10|9237.5|9227.5|9237.9|9227.9|9237.9|9227.9|9237.5|9227.5|3
1629717030000|2021-08-23 11:10:30|9238.3|9228.3|9239|9229|9239|9229|9238.3|9228.3|3
1629717040000|2021-08-23 11:10:40|9238.8|9228.8|9238.6|9228.6|9238.8|9228.8|9238.4|9228.4|4
1629717050000|2021-08-23 11:10:50|9238.9|9228.9|9239.8|9229.8|9239.8|9229.8|9238.9|9228.9|3
1629717060000|2021-08-23 11:11:00|9239.5|9229.5|9238|9228|9239.5|9229.5|9236.9|9226.9|13
1629717070000|2021-08-23 11:11:10|9237.5|9227.5|9237.9|9227.9|9237.9|9227.9|9236.8|9226.8|6
1629717080000|2021-08-23 11:11:20|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|9237.6|9227.6|1
1629717090000|2021-08-23 11:11:30|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|9237.9|9227.9|1
1629717100000|2021-08-23 11:11:40|9237.6|9227.6|9237.9|9227.9|9237.9|9227.9|9237.5|9227.5|3
1629717120000|2021-08-23 11:12:00|9237.6|9227.6|9237.3|9227.3|9237.9|9227.9|9237|9227|9
1629717130000|2021-08-23 11:12:10|9237.4|9227.4|9237.1|9227.1|9237.4|9227.4|9237.1|9227.1|2
1629717140000|2021-08-23 11:12:20|9236.6|9226.6|9237|9227|9237.4|9227.4|9236.6|9226.6|4
1629717150000|2021-08-23 11:12:30|9236.6|9226.6|9236.5|9226.5|9237|9227|9236.1|9226.1|6
1629717160000|2021-08-23 11:12:40|9236.8|9226.8|9236.9|9226.9|9236.9|9226.9|9236.3|9226.3|5
1629717170000|2021-08-23 11:12:50|9236|9226|9235|9225|9236|9226|9235|9225|2
1629717180000|2021-08-23 11:13:00|9234.8|9224.8|9234.3|9224.3|9234.8|9224.8|9234|9224|4
1629717190000|2021-08-23 11:13:10|9234|9224|9234.5|9224.5|9234.5|9224.5|9233.5|9223.5|6
1629717200000|2021-08-23 11:13:20|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|9234.4|9224.4|1
1629717210000|2021-08-23 11:13:30|9234.5|9224.5|9234.3|9224.3|9234.5|9224.5|9233.8|9223.8|5
1629717220000|2021-08-23 11:13:40|9234|9224|9234|9224|9234|9224|9234|9224|1
1629717230000|2021-08-23 11:13:50|9233.8|9223.8|9233.6|9223.6|9233.8|9223.8|9233.6|9223.6|2
1629717240000|2021-08-23 11:14:00|9233.5|9223.5|9232.4|9222.4|9233.5|9223.5|9231.8|9221.8|4
1629717250000|2021-08-23 11:14:10|9232.6|9222.6|9233.1|9223.1|9233.1|9223.1|9232.6|9222.6|4
1629717260000|2021-08-23 11:14:20|9232.3|9222.3|9231.3|9221.3|9232.3|9222.3|9231.1|9221.1|6
1629717270000|2021-08-23 11:14:30|9231.4|9221.4|9231.1|9221.1|9231.4|9221.4|9231.1|9221.1|2
1629717280000|2021-08-23 11:14:40|9231.3|9221.3|9231.6|9221.6|9231.6|9221.6|9231.3|9221.3|3
1629717290000|2021-08-23 11:14:50|9231.4|9221.4|9231.5|9221.5|9231.5|9221.5|9231.4|9221.4|2
1629717300000|2021-08-23 11:15:00|9231.8|9221.8|9232.9|9222.9|9232.9|9222.9|9231.8|9221.8|9
1629717310000|2021-08-23 11:15:10|9232.6|9222.6|9231.1|9221.1|9233|9223|9230.1|9220.1|10
1629717320000|2021-08-23 11:15:20|9230.9|9220.9|9231.1|9221.1|9231.1|9221.1|9230.9|9220.9|6
1629717330000|2021-08-23 11:15:30|9231.9|9221.9|9231.1|9221.1|9231.9|9221.9|9231.1|9221.1|4
1629717340000|2021-08-23 11:15:40|9231.4|9221.4|9231.6|9221.6|9231.6|9221.6|9231.1|9221.1|3
1629717350000|2021-08-23 11:15:50|9232|9222|9232|9222|9232|9222|9232|9222|1
1629717360000|2021-08-23 11:16:00|9232.6|9222.6|9232.6|9222.6|9232.9|9222.9|9232.6|9222.6|3
1629717370000|2021-08-23 11:16:10|9232.8|9222.8|9232.1|9222.1|9232.8|9222.8|9232.1|9222.1|3
1629717380000|2021-08-23 11:16:20|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1629717390000|2021-08-23 11:16:30|9233.3|9223.3|9232.5|9222.5|9233.6|9223.6|9232.5|9222.5|5
1629717400000|2021-08-23 11:16:40|9232.3|9222.3|9229.3|9219.3|9232.3|9222.3|9229.3|9219.3|7
1629717410000|2021-08-23 11:16:50|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1629717420000|2021-08-23 11:17:00|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1629717430000|2021-08-23 11:17:10|9229|9219|9228.3|9218.3|9229|9219|9228.3|9218.3|3
1629717440000|2021-08-23 11:17:20|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1629717460000|2021-08-23 11:17:40|9228.3|9218.3|9227.8|9217.8|9228.3|9218.3|9227.8|9217.8|2
1629717470000|2021-08-23 11:17:50|9227.9|9217.9|9226.8|9216.8|9228.1|9218.1|9226.8|9216.8|6
1629717480000|2021-08-23 11:18:00|9227|9217|9226.5|9216.5|9227|9217|9226.5|9216.5|4
1629717490000|2021-08-23 11:18:10|9225.9|9215.9|9226.5|9216.5|9226.5|9216.5|9225.6|9215.6|5
1629717500000|2021-08-23 11:18:20|9226.6|9216.6|9228|9218|9228.8|9218.8|9226.6|9216.6|10
1629717510000|2021-08-23 11:18:30|9227.8|9217.8|9227.5|9217.5|9227.8|9217.8|9227.5|9217.5|2
1629717520000|2021-08-23 11:18:40|9227.8|9217.8|9228|9218|9228|9218|9227.5|9217.5|8
1629717530000|2021-08-23 11:18:50|9227.8|9217.8|9227.5|9217.5|9227.8|9217.8|9227.5|9217.5|2
1629717540000|2021-08-23 11:19:00|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1629717550000|2021-08-23 11:19:10|9227|9217|9226.9|9216.9|9227|9217|9226.1|9216.1|4
1629717560000|2021-08-23 11:19:20|9226.8|9216.8|9225.8|9215.8|9227|9217|9225.8|9215.8|6
1629717570000|2021-08-23 11:19:30|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|9225.3|9215.3|1
1629717580000|2021-08-23 11:19:40|9225|9215|9227.1|9217.1|9227.1|9217.1|9224.9|9214.9|11
1629717590000|2021-08-23 11:19:50|9227.5|9217.5|9227.6|9217.6|9227.6|9217.6|9227.5|9217.5|4
1629717600000|2021-08-23 11:20:00|9228|9218|9227.1|9217.1|9228|9218|9226.8|9216.8|10
1629717610000|2021-08-23 11:20:10|9227.8|9217.8|9227.6|9217.6|9228.3|9218.3|9227.4|9217.4|5
1629717620000|2021-08-23 11:20:20|9228.3|9218.3|9229.9|9219.9|9229.9|9219.9|9228.3|9218.3|5
1629717630000|2021-08-23 11:20:30|9230.3|9220.3|9229|9219|9230.3|9220.3|9228.6|9218.6|8
1629717640000|2021-08-23 11:20:40|9228.8|9218.8|9229.3|9219.3|9229.3|9219.3|9228.8|9218.8|3
1629717650000|2021-08-23 11:20:50|9229.4|9219.4|9229.9|9219.9|9229.9|9219.9|9228.5|9218.5|9
1629717660000|2021-08-23 11:21:00|9230.1|9220.1|9232|9222|9232|9222|9230.1|9220.1|7
1629717670000|2021-08-23 11:21:10|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|9231.9|9221.9|1
1629717680000|2021-08-23 11:21:20|9231.6|9221.6|9231.8|9221.8|9231.8|9221.8|9231.1|9221.1|4
1629717690000|2021-08-23 11:21:30|9232|9222|9229.5|9219.5|9232|9222|9229.5|9219.5|10
1629717700000|2021-08-23 11:21:40|9229.8|9219.8|9227.9|9217.9|9230.9|9220.9|9227.9|9217.9|7
1629717710000|2021-08-23 11:21:50|9228.3|9218.3|9227.9|9217.9|9228.3|9218.3|9227.9|9217.9|2
1629717720000|2021-08-23 11:22:00|9228.4|9218.4|9228.5|9218.5|9228.5|9218.5|9228.4|9218.4|2
1629717730000|2021-08-23 11:22:10|9228.6|9218.6|9230.1|9220.1|9230.9|9220.9|9228.6|9218.6|6
1629717740000|2021-08-23 11:22:20|9230|9220|9228.6|9218.6|9230|9220|9228.6|9218.6|4
1629717750000|2021-08-23 11:22:30|9228.3|9218.3|9227.8|9217.8|9228.3|9218.3|9227.8|9217.8|2
1629717760000|2021-08-23 11:22:40|9227.5|9217.5|9232.9|9222.9|9232.9|9222.9|9227.5|9217.5|11
1629717770000|2021-08-23 11:22:50|9232.5|9222.5|9233.1|9223.1|9233.8|9223.8|9232.4|9222.4|8
1629717780000|2021-08-23 11:23:00|9232.6|9222.6|9230|9220|9232.6|9222.6|9229.9|9219.9|7
1629717790000|2021-08-23 11:23:10|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|9229.9|9219.9|1
1629717800000|2021-08-23 11:23:20|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1629717810000|2021-08-23 11:23:30|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|1
1629717820000|2021-08-23 11:23:40|9229.6|9219.6|9231|9221|9231|9221|9229.6|9219.6|4
1629717840000|2021-08-23 11:24:00|9230.9|9220.9|9229.8|9219.8|9230.9|9220.9|9229.8|9219.8|3
1629717850000|2021-08-23 11:24:10|9229.3|9219.3|9230.1|9220.1|9230.1|9220.1|9229.3|9219.3|5
1629717860000|2021-08-23 11:24:20|9229.9|9219.9|9230.1|9220.1|9230.1|9220.1|9229.8|9219.8|5
1629717870000|2021-08-23 11:24:30|9230.6|9220.6|9230.1|9220.1|9230.6|9220.6|9230.1|9220.1|4
1629717880000|2021-08-23 11:24:40|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|1
1629717890000|2021-08-23 11:24:50|9230.1|9220.1|9230.4|9220.4|9230.4|9220.4|9230.1|9220.1|2
1629717900000|2021-08-23 11:25:00|9230|9220|9227.4|9217.4|9230|9220|9227.3|9217.3|3
1629717910000|2021-08-23 11:25:10|9227.9|9217.9|9227.8|9217.8|9227.9|9217.9|9226.3|9216.3|7
1629717920000|2021-08-23 11:25:20|9227.3|9217.3|9226.5|9216.5|9229|9219|9226.3|9216.3|15
1629717930000|2021-08-23 11:25:30|9226.3|9216.3|9228.4|9218.4|9228.4|9218.4|9226.3|9216.3|8
1629717940000|2021-08-23 11:25:40|9227.6|9217.6|9227.8|9217.8|9227.8|9217.8|9227.4|9217.4|5
1629717950000|2021-08-23 11:25:50|9227.6|9217.6|9227.4|9217.4|9227.6|9217.6|9227.4|9217.4|2
1629717960000|2021-08-23 11:26:00|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.8|9216.8|5
1629717970000|2021-08-23 11:26:10|9226.8|9216.8|9226.3|9216.3|9226.8|9216.8|9226.3|9216.3|3
1629717980000|2021-08-23 11:26:20|9225.4|9215.4|9224.1|9214.1|9225.4|9215.4|9224.1|9214.1|2
1629717990000|2021-08-23 11:26:30|9224|9214|9224|9214|9224.4|9214.4|9223.6|9213.6|7
1629718000000|2021-08-23 11:26:40|9224.1|9214.1|9224.8|9214.8|9224.8|9214.8|9224.1|9214.1|4
1629718010000|2021-08-23 11:26:50|9225.6|9215.6|9222.9|9212.9|9225.6|9215.6|9222.6|9212.6|7
1629718020000|2021-08-23 11:27:00|9223|9213|9224.8|9214.8|9224.8|9214.8|9223|9213|4
1629718040000|2021-08-23 11:27:20|9224.5|9214.5|9224.3|9214.3|9224.5|9214.5|9224|9214|4
1629718050000|2021-08-23 11:27:30|9224.8|9214.8|9224.6|9214.6|9224.8|9214.8|9224.6|9214.6|2
1629718060000|2021-08-23 11:27:40|9225.1|9215.1|9226.1|9216.1|9226.6|9216.6|9225.1|9215.1|4
1629718070000|2021-08-23 11:27:50|9226.9|9216.9|9225.8|9215.8|9226.9|9216.9|9225.8|9215.8|5
1629718080000|2021-08-23 11:28:00|9225.5|9215.5|9223.9|9213.9|9225.5|9215.5|9223.9|9213.9|6
1629718090000|2021-08-23 11:28:10|9224|9214|9224.8|9214.8|9224.8|9214.8|9224|9214|4
1629718100000|2021-08-23 11:28:20|9224.9|9214.9|9224.8|9214.8|9225.1|9215.1|9224.8|9214.8|6
1629718110000|2021-08-23 11:28:30|9225.3|9215.3|9225.6|9215.6|9225.9|9215.9|9225.3|9215.3|4
1629718120000|2021-08-23 11:28:40|9226.3|9216.3|9228|9218|9228|9218|9225.3|9215.3|8
1629718130000|2021-08-23 11:28:50|9228.5|9218.5|9228.6|9218.6|9228.6|9218.6|9228|9218|7
1629718140000|2021-08-23 11:29:00|9228.5|9218.5|9228.4|9218.4|9228.5|9218.5|9226.8|9216.8|12
1629718150000|2021-08-23 11:29:10|9228|9218|9228.4|9218.4|9228.4|9218.4|9226.8|9216.8|12
1629718160000|2021-08-23 11:29:20|9228.6|9218.6|9227.9|9217.9|9228.8|9218.8|9227.6|9217.6|8
1629718170000|2021-08-23 11:29:30|9228|9218|9228.8|9218.8|9228.8|9218.8|9228|9218|2
1629718180000|2021-08-23 11:29:40|9229.1|9219.1|9229.5|9219.5|9229.5|9219.5|9229.1|9219.1|3
1629718190000|2021-08-23 11:29:50|9227.9|9217.9|9225.3|9215.3|9229.1|9219.1|9224.9|9214.9|10
1629718200000|2021-08-23 11:30:00|9226.3|9216.3|9223.3|9213.3|9228.9|9218.9|9222.8|9212.8|18
1629718210000|2021-08-23 11:30:10|9223|9213|9223.5|9213.5|9223.8|9213.8|9223|9213|7
1629718220000|2021-08-23 11:30:20|9223.8|9213.8|9222.3|9212.3|9223.8|9213.8|9222.3|9212.3|8
1629718230000|2021-08-23 11:30:30|9222.4|9212.4|9223.5|9213.5|9223.5|9213.5|9222.4|9212.4|3
1629718240000|2021-08-23 11:30:40|9224|9214|9226.1|9216.1|9226.4|9216.4|9224|9214|16
1629718250000|2021-08-23 11:30:50|9225.6|9215.6|9224.1|9214.1|9225.6|9215.6|9223.4|9213.4|8
1629718260000|2021-08-23 11:31:00|9226.9|9216.9|9226.1|9216.1|9227.8|9217.8|9224.8|9214.8|14
1629718270000|2021-08-23 11:31:10|9226.5|9216.5|9227.8|9217.8|9227.8|9217.8|9226.3|9216.3|12
1629718280000|2021-08-23 11:31:20|9227.6|9217.6|9226.8|9216.8|9227.9|9217.9|9226.5|9216.5|12
1629718290000|2021-08-23 11:31:30|9227.3|9217.3|9231.1|9221.1|9232|9222|9227.3|9217.3|18
1629718300000|2021-08-23 11:31:40|9230.4|9220.4|9231.6|9221.6|9232|9222|9230.4|9220.4|10
1629718310000|2021-08-23 11:31:50|9231.8|9221.8|9230.4|9220.4|9231.8|9221.8|9230.3|9220.3|7
1629718320000|2021-08-23 11:32:00|9231|9221|9231.1|9221.1|9231.3|9221.3|9230.9|9220.9|6
1629718330000|2021-08-23 11:32:10|9231|9221|9232.8|9222.8|9233|9223|9231|9221|11
1629718340000|2021-08-23 11:32:20|9232.9|9222.9|9233|9223|9233.6|9223.6|9232.8|9222.8|7
1629718350000|2021-08-23 11:32:30|9232.8|9222.8|9230.6|9220.6|9232.8|9222.8|9230.6|9220.6|8
1629718360000|2021-08-23 11:32:40|9230.8|9220.8|9227.9|9217.9|9231.1|9221.1|9227.9|9217.9|12
1629718370000|2021-08-23 11:32:50|9227.6|9217.6|9225.8|9215.8|9227.8|9217.8|9225.8|9215.8|8
1629718380000|2021-08-23 11:33:00|9225.9|9215.9|9226.3|9216.3|9227.9|9217.9|9225.9|9215.9|12
1629718390000|2021-08-23 11:33:10|9226.1|9216.1|9228.3|9218.3|9228.3|9218.3|9226.1|9216.1|5
1629718400000|2021-08-23 11:33:20|9227.8|9217.8|9227.1|9217.1|9227.8|9217.8|9227|9217|8
1629718410000|2021-08-23 11:33:30|9226.6|9216.6|9226.4|9216.4|9227.4|9217.4|9225.5|9215.5|8
1629718420000|2021-08-23 11:33:40|9226.3|9216.3|9229|9219|9229|9219|9226|9216|12
1629718430000|2021-08-23 11:33:50|9228.8|9218.8|9227.8|9217.8|9228.8|9218.8|9227.5|9217.5|11
1629718440000|2021-08-23 11:34:00|9228|9218|9229|9219|9229|9219|9227.8|9217.8|10
1629718450000|2021-08-23 11:34:10|9228.8|9218.8|9227.6|9217.6|9228.8|9218.8|9227.6|9217.6|9
1629718460000|2021-08-23 11:34:20|9227.9|9217.9|9225.9|9215.9|9227.9|9217.9|9225.6|9215.6|7
1629718470000|2021-08-23 11:34:30|9226.4|9216.4|9225.3|9215.3|9227.1|9217.1|9225.3|9215.3|5
1629718480000|2021-08-23 11:34:40|9226.1|9216.1|9227.8|9217.8|9227.8|9217.8|9226.1|9216.1|4
1629718490000|2021-08-23 11:34:50|9227.5|9217.5|9227.8|9217.8|9229|9219|9227.5|9217.5|12
1629718500000|2021-08-23 11:35:00|9227.9|9217.9|9228.9|9218.9|9229.3|9219.3|9227.9|9217.9|7
1629718510000|2021-08-23 11:35:10|9229.3|9219.3|9228.3|9218.3|9229.3|9219.3|9228|9218|6
1629718520000|2021-08-23 11:35:20|9228.4|9218.4|9228.9|9218.9|9228.9|9218.9|9228.3|9218.3|6
1629718530000|2021-08-23 11:35:30|9228.8|9218.8|9229.1|9219.1|9229.4|9219.4|9228.8|9218.8|5
1629718540000|2021-08-23 11:35:40|9229.3|9219.3|9234.3|9224.3|9234.3|9224.3|9229.3|9219.3|4
1629718550000|2021-08-23 11:35:50|9234|9224|9234|9224|9234.4|9224.4|9232.9|9222.9|9
1629718560000|2021-08-23 11:36:00|9233|9223|9231|9221|9233|9223|9230.5|9220.5|8
1629718570000|2021-08-23 11:36:10|9230.8|9220.8|9229.9|9219.9|9231.8|9221.8|9229.9|9219.9|12
1629718580000|2021-08-23 11:36:20|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1629718590000|2021-08-23 11:36:30|9230.8|9220.8|9229.5|9219.5|9230.8|9220.8|9229.5|9219.5|3
1629718600000|2021-08-23 11:36:40|9229.8|9219.8|9230.5|9220.5|9230.5|9220.5|9229.1|9219.1|9
1629718610000|2021-08-23 11:36:50|9232|9222|9232.8|9222.8|9232.8|9222.8|9232|9222|3
1629718620000|2021-08-23 11:37:00|9233.1|9223.1|9231.1|9221.1|9233.1|9223.1|9231.1|9221.1|5
1629718630000|2021-08-23 11:37:10|9230.9|9220.9|9230.9|9220.9|9230.9|9220.9|9230.9|9220.9|1
1629718640000|2021-08-23 11:37:20|9231|9221|9231|9221|9231|9221|9231|9221|1
1629718650000|2021-08-23 11:37:30|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|1
1629718660000|2021-08-23 11:37:40|9230.9|9220.9|9230.3|9220.3|9230.9|9220.9|9230.3|9220.3|2
1629718670000|2021-08-23 11:37:50|9231|9221|9231.6|9221.6|9231.6|9221.6|9230.9|9220.9|5
1629718680000|2021-08-23 11:38:00|9232|9222|9231.6|9221.6|9232|9222|9231.1|9221.1|7
1629718690000|2021-08-23 11:38:10|9232|9222|9231.6|9221.6|9232.1|9222.1|9231.6|9221.6|3
1629718700000|2021-08-23 11:38:20|9231.9|9221.9|9230.9|9220.9|9231.9|9221.9|9230.9|9220.9|2
1629718710000|2021-08-23 11:38:30|9231.1|9221.1|9231.1|9221.1|9231.6|9221.6|9230.9|9220.9|5
1629718720000|2021-08-23 11:38:40|9231|9221|9230.9|9220.9|9231.4|9221.4|9230.9|9220.9|4
1629718730000|2021-08-23 11:38:50|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9230.9|9220.9|3
1629718740000|2021-08-23 11:39:00|9231.3|9221.3|9231.6|9221.6|9231.9|9221.9|9231.1|9221.1|9
1629718750000|2021-08-23 11:39:10|9231.9|9221.9|9230.6|9220.6|9231.9|9221.9|9230.6|9220.6|9
1629718760000|2021-08-23 11:39:20|9231|9221|9231|9221|9231|9221|9231|9221|1
1629718770000|2021-08-23 11:39:30|9231.4|9221.4|9230.3|9220.3|9231.4|9221.4|9230.3|9220.3|2
1629718780000|2021-08-23 11:39:40|9231|9221|9231|9221|9231.8|9221.8|9230.4|9220.4|7
1629718790000|2021-08-23 11:39:50|9230.8|9220.8|9230.9|9220.9|9230.9|9220.9|9230.4|9220.4|3
1629718800000|2021-08-23 11:40:00|9231.1|9221.1|9234.9|9224.9|9234.9|9224.9|9231.1|9221.1|10
1629718810000|2021-08-23 11:40:10|9233.9|9223.9|9234.1|9224.1|9234.9|9224.9|9232.6|9222.6|10
1629718820000|2021-08-23 11:40:20|9234.4|9224.4|9233.5|9223.5|9234.6|9224.6|9233|9223|12
1629718830000|2021-08-23 11:40:30|9233|9223|9232.4|9222.4|9233|9223|9232.4|9222.4|2
1629718850000|2021-08-23 11:40:50|9232.6|9222.6|9231.4|9221.4|9232.6|9222.6|9231.3|9221.3|5
1629718860000|2021-08-23 11:41:00|9231.6|9221.6|9232.5|9222.5|9232.9|9222.9|9231.6|9221.6|4
1629718870000|2021-08-23 11:41:10|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1629718880000|2021-08-23 11:41:20|9232.1|9222.1|9232.4|9222.4|9232.4|9222.4|9231.9|9221.9|4
1629718890000|2021-08-23 11:41:30|9232.8|9222.8|9231.9|9221.9|9232.8|9222.8|9231.9|9221.9|5
1629718900000|2021-08-23 11:41:40|9232.4|9222.4|9232.1|9222.1|9232.4|9222.4|9232|9222|6
1629718920000|2021-08-23 11:42:00|9231.9|9221.9|9231.5|9221.5|9231.9|9221.9|9231.5|9221.5|2
1629718930000|2021-08-23 11:42:10|9231.9|9221.9|9232.1|9222.1|9232.1|9222.1|9231.9|9221.9|6
1629718940000|2021-08-23 11:42:20|9231.9|9221.9|9230.3|9220.3|9231.9|9221.9|9230.3|9220.3|5
1629718970000|2021-08-23 11:42:50|9230.5|9220.5|9230.3|9220.3|9230.5|9220.5|9230.3|9220.3|2
1629718980000|2021-08-23 11:43:00|9230|9220|9230.6|9220.6|9230.6|9220.6|9229.6|9219.6|5
1629718990000|2021-08-23 11:43:10|9230.4|9220.4|9228|9218|9230.5|9220.5|9228|9218|6
1629719000000|2021-08-23 11:43:20|9228.1|9218.1|9227.6|9217.6|9228.6|9218.6|9227.3|9217.3|13
1629719010000|2021-08-23 11:43:30|9227.3|9217.3|9226|9216|9227.3|9217.3|9226|9216|7
1629719020000|2021-08-23 11:43:40|9226.5|9216.5|9227.5|9217.5|9227.5|9217.5|9226.5|9216.5|8
1629719030000|2021-08-23 11:43:50|9228.4|9218.4|9228.6|9218.6|9228.6|9218.6|9227.9|9217.9|4
1629719040000|2021-08-23 11:44:00|9229|9219|9230.6|9220.6|9230.6|9220.6|9229|9219|8
1629719050000|2021-08-23 11:44:10|9230.8|9220.8|9231.3|9221.3|9231.3|9221.3|9230.8|9220.8|3
1629719060000|2021-08-23 11:44:20|9231.1|9221.1|9231.9|9221.9|9231.9|9221.9|9230.9|9220.9|7
1629719070000|2021-08-23 11:44:30|9232.1|9222.1|9232.5|9222.5|9233.3|9223.3|9232.1|9222.1|6
1629719080000|2021-08-23 11:44:40|9232.3|9222.3|9233.9|9223.9|9233.9|9223.9|9232.3|9222.3|7
1629719090000|2021-08-23 11:44:50|9233.8|9223.8|9233.6|9223.6|9234|9224|9233.5|9223.5|6
1629719100000|2021-08-23 11:45:00|9233.5|9223.5|9231|9221|9233.5|9223.5|9230.6|9220.6|7
1629719110000|2021-08-23 11:45:10|9231.6|9221.6|9232.1|9222.1|9232.4|9222.4|9231.6|9221.6|3
1629719120000|2021-08-23 11:45:20|9232.4|9222.4|9233.9|9223.9|9233.9|9223.9|9232.1|9222.1|4
1629719130000|2021-08-23 11:45:30|9234.8|9224.8|9233|9223|9234.8|9224.8|9232.4|9222.4|7
1629719140000|2021-08-23 11:45:40|9233.1|9223.1|9233.5|9223.5|9233.5|9223.5|9233|9223|5
1629719150000|2021-08-23 11:45:50|9234|9224|9233.5|9223.5|9234|9224|9233.5|9223.5|2
1629719160000|2021-08-23 11:46:00|9233.8|9223.8|9236|9226|9236|9226|9233.8|9223.8|3
1629719170000|2021-08-23 11:46:10|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1629719180000|2021-08-23 11:46:20|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|1
1629719190000|2021-08-23 11:46:30|9234|9224|9234|9224|9234|9224|9234|9224|1
1629719200000|2021-08-23 11:46:40|9234.5|9224.5|9234.8|9224.8|9234.8|9224.8|9234.5|9224.5|2
1629719210000|2021-08-23 11:46:50|9235|9225|9235.8|9225.8|9235.8|9225.8|9235|9225|4
1629719220000|2021-08-23 11:47:00|9235.6|9225.6|9235.3|9225.3|9235.6|9225.6|9235.3|9225.3|2
1629719230000|2021-08-23 11:47:10|9235.4|9225.4|9233.8|9223.8|9235.4|9225.4|9233.8|9223.8|4
1629719240000|2021-08-23 11:47:20|9233.5|9223.5|9233.8|9223.8|9233.8|9223.8|9233.5|9223.5|2
1629719260000|2021-08-23 11:47:40|9233.6|9223.6|9233.3|9223.3|9233.6|9223.6|9232.9|9222.9|9
1629719270000|2021-08-23 11:47:50|9232.9|9222.9|9233|9223|9233.6|9223.6|9232.9|9222.9|8
1629719280000|2021-08-23 11:48:00|9233.5|9223.5|9233.9|9223.9|9233.9|9223.9|9233.3|9223.3|6
1629719290000|2021-08-23 11:48:10|9233.3|9223.3|9233.6|9223.6|9233.6|9223.6|9233.3|9223.3|4
1629719310000|2021-08-23 11:48:30|9233.4|9223.4|9233.4|9223.4|9233.4|9223.4|9233.4|9223.4|1
1629719320000|2021-08-23 11:48:40|9233.1|9223.1|9233.9|9223.9|9233.9|9223.9|9233.1|9223.1|6
1629719330000|2021-08-23 11:48:50|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1629719340000|2021-08-23 11:49:00|9233.8|9223.8|9233.6|9223.6|9234|9224|9233.6|9223.6|3
1629719350000|2021-08-23 11:49:10|9233.9|9223.9|9234.3|9224.3|9234.3|9224.3|9233.6|9223.6|7
1629719360000|2021-08-23 11:49:20|9234|9224|9234.3|9224.3|9234.3|9224.3|9234|9224|2
1629719370000|2021-08-23 11:49:30|9233.9|9223.9|9233.8|9223.8|9234.1|9224.1|9233.8|9223.8|5
1629719380000|2021-08-23 11:49:40|9233.6|9223.6|9233|9223|9233.6|9223.6|9233|9223|2
1629719390000|2021-08-23 11:49:50|9233.3|9223.3|9233.6|9223.6|9233.6|9223.6|9233.3|9223.3|3
1629719400000|2021-08-23 11:50:00|9233.8|9223.8|9234.3|9224.3|9234.4|9224.4|9233.8|9223.8|7
1629719410000|2021-08-23 11:50:10|9233.9|9223.9|9232.6|9222.6|9233.9|9223.9|9232.6|9222.6|3
1629719420000|2021-08-23 11:50:20|9232.1|9222.1|9232.9|9222.9|9232.9|9222.9|9231.9|9221.9|6
1629719430000|2021-08-23 11:50:30|9233|9223|9234.1|9224.1|9234.1|9224.1|9233|9223|5
1629719440000|2021-08-23 11:50:40|9233.8|9223.8|9234.6|9224.6|9234.6|9224.6|9233.8|9223.8|2
1629719460000|2021-08-23 11:51:00|9233.9|9223.9|9233.4|9223.4|9234.5|9224.5|9233.4|9223.4|3
1629719470000|2021-08-23 11:51:10|9233.6|9223.6|9233.5|9223.5|9233.6|9223.6|9233.4|9223.4|3
1629719480000|2021-08-23 11:51:20|9233.6|9223.6|9233.6|9223.6|9234.8|9224.8|9233.6|9223.6|5
1629719490000|2021-08-23 11:51:30|9233.9|9223.9|9233.6|9223.6|9233.9|9223.9|9233.6|9223.6|2
1629719500000|2021-08-23 11:51:40|9233.4|9223.4|9231.5|9221.5|9233.4|9223.4|9231.5|9221.5|5
1629719510000|2021-08-23 11:51:50|9231.1|9221.1|9231.1|9221.1|9231.3|9221.3|9230.9|9220.9|4
1629719520000|2021-08-23 11:52:00|9230.8|9220.8|9230.4|9220.4|9230.8|9220.8|9230|9220|3
1629719530000|2021-08-23 11:52:10|9230.3|9220.3|9229.9|9219.9|9230.3|9220.3|9229.9|9219.9|4
1629719550000|2021-08-23 11:52:30|9230|9220|9224.1|9214.1|9231.4|9221.4|9222|9212|9
1629719560000|2021-08-23 11:52:40|9223.3|9213.3|9224.1|9214.1|9224.1|9214.1|9223.3|9213.3|9
1629719570000|2021-08-23 11:52:50|9224|9214|9224.1|9214.1|9224.1|9214.1|9222.9|9212.9|12
1629719580000|2021-08-23 11:53:00|9224|9214|9223.6|9213.6|9224|9214|9223.6|9213.6|2
1629719590000|2021-08-23 11:53:10|9224.3|9214.3|9225.6|9215.6|9225.6|9215.6|9224.3|9214.3|5
1629719600000|2021-08-23 11:53:20|9225.4|9215.4|9225|9215|9225.4|9215.4|9225|9215|2
1629719610000|2021-08-23 11:53:30|9225.5|9215.5|9226.1|9216.1|9226.3|9216.3|9225.5|9215.5|4
1629719620000|2021-08-23 11:53:40|9225.4|9215.4|9225.3|9215.3|9225.4|9215.4|9225.3|9215.3|2
1629719630000|2021-08-23 11:53:50|9225.6|9215.6|9225.3|9215.3|9225.6|9215.6|9225.3|9215.3|3
1629719640000|2021-08-23 11:54:00|9225.5|9215.5|9225.9|9215.9|9225.9|9215.9|9225.4|9215.4|5
1629719650000|2021-08-23 11:54:10|9226.3|9216.3|9226.9|9216.9|9226.9|9216.9|9226.3|9216.3|3
1629719660000|2021-08-23 11:54:20|9227|9217|9228|9218|9228.1|9218.1|9227|9217|6
1629719670000|2021-08-23 11:54:30|9227.8|9217.8|9227.5|9217.5|9227.9|9217.9|9226.8|9216.8|8
1629719680000|2021-08-23 11:54:40|9227.8|9217.8|9226|9216|9229|9219|9225.9|9215.9|14
1629719690000|2021-08-23 11:54:50|9225.8|9215.8|9223.1|9213.1|9225.8|9215.8|9223|9213|9
1629719700000|2021-08-23 11:55:00|9223.6|9213.6|9222.5|9212.5|9224.3|9214.3|9222.5|9212.5|10
1629719710000|2021-08-23 11:55:10|9222.6|9212.6|9222.9|9212.9|9222.9|9212.9|9222.6|9212.6|2
1629719720000|2021-08-23 11:55:20|9223|9213|9226.9|9216.9|9226.9|9216.9|9223|9213|13
1629719730000|2021-08-23 11:55:30|9226.6|9216.6|9228|9218|9228|9218|9226.5|9216.5|7
1629719740000|2021-08-23 11:55:40|9228.6|9218.6|9228.4|9218.4|9228.6|9218.6|9228.1|9218.1|4
1629719750000|2021-08-23 11:55:50|9228.1|9218.1|9226.8|9216.8|9228.4|9218.4|9226.8|9216.8|5
1629719760000|2021-08-23 11:56:00|9226|9216|9225.5|9215.5|9226.1|9216.1|9224.3|9214.3|7
1629719770000|2021-08-23 11:56:10|9225.6|9215.6|9227.6|9217.6|9227.6|9217.6|9225.6|9215.6|3
1629719780000|2021-08-23 11:56:20|9227.5|9217.5|9228.9|9218.9|9228.9|9218.9|9227.3|9217.3|7
1629719790000|2021-08-23 11:56:30|9229.4|9219.4|9230.6|9220.6|9230.9|9220.9|9229.1|9219.1|9
1629719800000|2021-08-23 11:56:40|9229.9|9219.9|9230.9|9220.9|9230.9|9220.9|9229.9|9219.9|2
1629719810000|2021-08-23 11:56:50|9230.6|9220.6|9228.6|9218.6|9230.6|9220.6|9228.6|9218.6|3
1629719820000|2021-08-23 11:57:00|9228.5|9218.5|9225.8|9215.8|9228.5|9218.5|9225.5|9215.5|12
1629719830000|2021-08-23 11:57:10|9225.9|9215.9|9227.1|9217.1|9227.9|9217.9|9225.8|9215.8|8
1629719840000|2021-08-23 11:57:20|9226.8|9216.8|9225.5|9215.5|9226.8|9216.8|9224.8|9214.8|9
1629719850000|2021-08-23 11:57:30|9226.1|9216.1|9225.9|9215.9|9226.1|9216.1|9225.8|9215.8|4
1629719860000|2021-08-23 11:57:40|9226|9216|9226.1|9216.1|9226.4|9216.4|9225.9|9215.9|5
1629719870000|2021-08-23 11:57:50|9225.9|9215.9|9227.1|9217.1|9227.4|9217.4|9225.9|9215.9|6
1629719880000|2021-08-23 11:58:00|9227.4|9217.4|9228.3|9218.3|9228.4|9218.4|9227.4|9217.4|8
1629719890000|2021-08-23 11:58:10|9228.5|9218.5|9229.4|9219.4|9229.4|9219.4|9228.5|9218.5|3
1629719900000|2021-08-23 11:58:20|9229.6|9219.6|9227.3|9217.3|9229.6|9219.6|9227|9217|9
1629719910000|2021-08-23 11:58:30|9226.8|9216.8|9225.6|9215.6|9227.3|9217.3|9225.5|9215.5|12
1629719920000|2021-08-23 11:58:40|9225.4|9215.4|9224|9214|9225.4|9215.4|9224|9214|9
1629719930000|2021-08-23 11:58:50|9224.3|9214.3|9225.1|9215.1|9225.1|9215.1|9224.3|9214.3|9
1629719940000|2021-08-23 11:59:00|9225.3|9215.3|9224|9214|9225.3|9215.3|9224|9214|4
1629719950000|2021-08-23 11:59:10|9224.1|9214.1|9225.4|9215.4|9225.4|9215.4|9224.1|9214.1|7
1629719960000|2021-08-23 11:59:20|9225.1|9215.1|9225.3|9215.3|9225.3|9215.3|9225.1|9215.1|2
1629719970000|2021-08-23 11:59:30|9225.1|9215.1|9226|9216|9226|9216|9225.1|9215.1|4
1629719980000|2021-08-23 11:59:40|9226.3|9216.3|9228|9218|9228|9218|9226.3|9216.3|3
1629719990000|2021-08-23 11:59:50|9228.4|9218.4|9229|9219|9229|9219|9228.4|9218.4|6
1629720000000|2021-08-23 12:00:00|9229.3|9219.3|9229.5|9219.5|9231.5|9221.5|9229.3|9219.3|13
1629720010000|2021-08-23 12:00:10|9228.8|9218.8|9228.4|9218.4|9228.8|9218.8|9228|9218|7
1629720020000|2021-08-23 12:00:20|9228.5|9218.5|9229.9|9219.9|9229.9|9219.9|9228.4|9218.4|10
1629720030000|2021-08-23 12:00:30|9229.6|9219.6|9229.1|9219.1|9229.6|9219.6|9229|9219|6
1629720040000|2021-08-23 12:00:40|9229|9219|9228.4|9218.4|9229|9219|9228.4|9218.4|4
1629720050000|2021-08-23 12:00:50|9228.3|9218.3|9224.9|9214.9|9228.3|9218.3|9224.5|9214.5|11
1629720060000|2021-08-23 12:01:00|9224.6|9214.6|9220.9|9210.9|9224.6|9214.6|9220.6|9210.6|17
1629720070000|2021-08-23 12:01:10|9221.1|9211.1|9221.3|9211.3|9221.4|9211.4|9220.5|9210.5|9
1629720080000|2021-08-23 12:01:20|9220.9|9210.9|9220.8|9210.8|9220.9|9210.9|9220|9210|10
1629720090000|2021-08-23 12:01:30|9220.4|9210.4|9217.3|9207.3|9220.4|9210.4|9217.1|9207.1|8
1629720100000|2021-08-23 12:01:40|9217|9207|9217.3|9207.3|9217.4|9207.4|9217|9207|3
1629720110000|2021-08-23 12:01:50|9217.4|9207.4|9215.6|9205.6|9217.4|9207.4|9215.6|9205.6|6
1629720120000|2021-08-23 12:02:00|9216.6|9206.6|9219.5|9209.5|9219.5|9209.5|9216.6|9206.6|5
1629720130000|2021-08-23 12:02:10|9219.9|9209.9|9220.6|9210.6|9220.6|9210.6|9219.5|9209.5|8
1629720140000|2021-08-23 12:02:20|9220.5|9210.5|9220.5|9210.5|9220.6|9210.6|9220.5|9210.5|3
1629720150000|2021-08-23 12:02:30|9220.6|9210.6|9220.6|9210.6|9223.1|9213.1|9220.4|9210.4|11
1629720160000|2021-08-23 12:02:40|9220.5|9210.5|9219.1|9209.1|9220.8|9210.8|9218.5|9208.5|14
1629720170000|2021-08-23 12:02:50|9218.9|9208.9|9219|9209|9219.1|9209.1|9218.5|9208.5|7
1629720180000|2021-08-23 12:03:00|9218.8|9208.8|9218.3|9208.3|9218.8|9208.8|9217.9|9207.9|8
1629720190000|2021-08-23 12:03:10|9217.8|9207.8|9215.6|9205.6|9217.8|9207.8|9215.6|9205.6|7
1629720200000|2021-08-23 12:03:20|9215.4|9205.4|9215.8|9205.8|9216.3|9206.3|9214.8|9204.8|17
1629720210000|2021-08-23 12:03:30|9214|9204|9214.1|9204.1|9214.6|9204.6|9213.8|9203.8|8
1629720220000|2021-08-23 12:03:40|9214.4|9204.4|9212|9202|9214.4|9204.4|9212|9202|5
1629720230000|2021-08-23 12:03:50|9210.5|9200.5|9211.3|9201.3|9212.5|9202.5|9209.8|9199.8|10
1629720240000|2021-08-23 12:04:00|9211.5|9201.5|9212.3|9202.3|9212.6|9202.6|9211.5|9201.5|8
1629720250000|2021-08-23 12:04:10|9212.5|9202.5|9214.9|9204.9|9214.9|9204.9|9212.5|9202.5|11
1629720260000|2021-08-23 12:04:20|9215.5|9205.5|9217.3|9207.3|9217.3|9207.3|9215.3|9205.3|8
1629720270000|2021-08-23 12:04:30|9217.5|9207.5|9217.3|9207.3|9220.1|9210.1|9217.3|9207.3|8
1629720280000|2021-08-23 12:04:40|9217.8|9207.8|9217.4|9207.4|9218.9|9208.9|9217.1|9207.1|7
1629720290000|2021-08-23 12:04:50|9218.6|9208.6|9218|9208|9219.9|9209.9|9217.8|9207.8|12
1629720300000|2021-08-23 12:05:00|9217.8|9207.8|9219.5|9209.5|9219.5|9209.5|9217.1|9207.1|11
1629720310000|2021-08-23 12:05:10|9219.4|9209.4|9219|9209|9219.6|9209.6|9218.4|9208.4|7
1629720320000|2021-08-23 12:05:20|9218.8|9208.8|9216.4|9206.4|9218.8|9208.8|9216.4|9206.4|9
1629720330000|2021-08-23 12:05:30|9216.6|9206.6|9218.8|9208.8|9218.9|9208.9|9216.6|9206.6|9
1629720340000|2021-08-23 12:05:40|9218.9|9208.9|9221.6|9211.6|9221.9|9211.9|9218.9|9208.9|11
1629720350000|2021-08-23 12:05:50|9221|9211|9224.6|9214.6|9225.9|9215.9|9221|9211|13
1629720360000|2021-08-23 12:06:00|9224.8|9214.8|9229.8|9219.8|9230.4|9220.4|9224.8|9214.8|14
1629720370000|2021-08-23 12:06:10|9230.1|9220.1|9230.9|9220.9|9230.9|9220.9|9230.1|9220.1|7
1629720380000|2021-08-23 12:06:20|9230.6|9220.6|9232.5|9222.5|9232.5|9222.5|9229.8|9219.8|9
1629720390000|2021-08-23 12:06:30|9232.4|9222.4|9231.5|9221.5|9232.4|9222.4|9230.9|9220.9|7
1629720400000|2021-08-23 12:06:40|9231.3|9221.3|9235.6|9225.6|9235.6|9225.6|9231.3|9221.3|11
1629720410000|2021-08-23 12:06:50|9236|9226|9235|9225|9236.9|9226.9|9234|9224|14
1629720420000|2021-08-23 12:07:00|9234.8|9224.8|9235|9225|9236.1|9226.1|9234|9224|12
1629720430000|2021-08-23 12:07:10|9234.8|9224.8|9235.3|9225.3|9235.3|9225.3|9234.3|9224.3|6
1629720440000|2021-08-23 12:07:20|9235.4|9225.4|9233.6|9223.6|9236.8|9226.8|9233.6|9223.6|10
1629720450000|2021-08-23 12:07:30|9234.3|9224.3|9235.4|9225.4|9235.4|9225.4|9234.3|9224.3|5
1629720460000|2021-08-23 12:07:40|9235.5|9225.5|9236.3|9226.3|9238|9228|9235.5|9225.5|7
1629720470000|2021-08-23 12:07:50|9236.5|9226.5|9237.3|9227.3|9237.3|9227.3|9235.9|9225.9|8
1629720480000|2021-08-23 12:08:00|9237|9227|9239.3|9229.3|9240.1|9230.1|9237|9227|7
1629720490000|2021-08-23 12:08:10|9239|9229|9240.1|9230.1|9240.1|9230.1|9238.8|9228.8|6
1629720500000|2021-08-23 12:08:20|9241|9231|9240.3|9230.3|9241|9231|9240.3|9230.3|3
1629720510000|2021-08-23 12:08:30|9240.5|9230.5|9241.9|9231.9|9241.9|9231.9|9240.5|9230.5|4
1629720520000|2021-08-23 12:08:40|9242|9232|9241.9|9231.9|9242.1|9232.1|9241.9|9231.9|3
1629720530000|2021-08-23 12:08:50|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1629720540000|2021-08-23 12:09:00|9241.4|9231.4|9241.4|9231.4|9241.9|9231.9|9241.1|9231.1|10
1629720550000|2021-08-23 12:09:10|9241.1|9231.1|9239.6|9229.6|9241.1|9231.1|9238.5|9228.5|4
1629720560000|2021-08-23 12:09:20|9239.8|9229.8|9237.4|9227.4|9239.8|9229.8|9236.8|9226.8|14
1629720570000|2021-08-23 12:09:30|9237.6|9227.6|9238.4|9228.4|9238.4|9228.4|9237.4|9227.4|4
1629720580000|2021-08-23 12:09:40|9238.9|9228.9|9239.9|9229.9|9239.9|9229.9|9238.9|9228.9|4
1629720590000|2021-08-23 12:09:50|9239.8|9229.8|9240.1|9230.1|9240.1|9230.1|9239.8|9229.8|3
1629720600000|2021-08-23 12:10:00|9240.4|9230.4|9238.6|9228.6|9241.9|9231.9|9238.6|9228.6|11
1629720610000|2021-08-23 12:10:10|9239|9229|9239.4|9229.4|9239.8|9229.8|9238.3|9228.3|13
1629720620000|2021-08-23 12:10:20|9239.1|9229.1|9236.5|9226.5|9239.4|9229.4|9236.3|9226.3|10
1629720630000|2021-08-23 12:10:30|9238.1|9228.1|9238.6|9228.6|9238.9|9228.9|9237.6|9227.6|15
1629720640000|2021-08-23 12:10:40|9238.8|9228.8|9239.3|9229.3|9239.3|9229.3|9238.5|9228.5|7
1629720650000|2021-08-23 12:10:50|9239.4|9229.4|9241.9|9231.9|9242|9232|9239.4|9229.4|5
1629720660000|2021-08-23 12:11:00|9241.8|9231.8|9239.8|9229.8|9241.8|9231.8|9239.8|9229.8|4
1629720670000|2021-08-23 12:11:10|9239.3|9229.3|9239.3|9229.3|9239.3|9229.3|9239.3|9229.3|1
1629720680000|2021-08-23 12:11:20|9238.8|9228.8|9232.5|9222.5|9238.8|9228.8|9232.5|9222.5|10
1629720690000|2021-08-23 12:11:30|9231.4|9221.4|9233.5|9223.5|9234.1|9224.1|9231.4|9221.4|5
1629720700000|2021-08-23 12:11:40|9233|9223|9232.4|9222.4|9233.4|9223.4|9232.4|9222.4|7
1629720710000|2021-08-23 12:11:50|9232.3|9222.3|9230.5|9220.5|9232.3|9222.3|9229.1|9219.1|9
1629720720000|2021-08-23 12:12:00|9231.5|9221.5|9232.1|9222.1|9232.5|9222.5|9231.5|9221.5|5
1629720730000|2021-08-23 12:12:10|9232.4|9222.4|9232.1|9222.1|9232.4|9222.4|9231.6|9221.6|5
1629720740000|2021-08-23 12:12:20|9232.4|9222.4|9232.3|9222.3|9233.8|9223.8|9232.3|9222.3|7
1629720750000|2021-08-23 12:12:30|9231.9|9221.9|9231.4|9221.4|9232.3|9222.3|9231.4|9221.4|4
1629720760000|2021-08-23 12:12:40|9231.9|9221.9|9232.8|9222.8|9233.9|9223.9|9231.9|9221.9|4
1629720770000|2021-08-23 12:12:50|9233.3|9223.3|9230.1|9220.1|9233.3|9223.3|9229.9|9219.9|9
1629720780000|2021-08-23 12:13:00|9230.3|9220.3|9232.8|9222.8|9232.8|9222.8|9230.3|9220.3|6
1629720790000|2021-08-23 12:13:10|9233.1|9223.1|9236.4|9226.4|9236.4|9226.4|9233.1|9223.1|8
1629720800000|2021-08-23 12:13:20|9236.1|9226.1|9234.6|9224.6|9236.1|9226.1|9233.6|9223.6|7
1629720810000|2021-08-23 12:13:30|9235.1|9225.1|9239.5|9229.5|9240.3|9230.3|9235.1|9225.1|12
1629720820000|2021-08-23 12:13:40|9239.8|9229.8|9239.5|9229.5|9240.6|9230.6|9238.6|9228.6|6
1629720830000|2021-08-23 12:13:50|9239.1|9229.1|9235.5|9225.5|9239.1|9229.1|9234.3|9224.3|8
1629720840000|2021-08-23 12:14:00|9235.8|9225.8|9236.6|9226.6|9237.3|9227.3|9235.8|9225.8|8
1629720850000|2021-08-23 12:14:10|9237.3|9227.3|9237.5|9227.5|9237.5|9227.5|9237.3|9227.3|4
1629720860000|2021-08-23 12:14:20|9237.8|9227.8|9237.3|9227.3|9238.8|9228.8|9237.3|9227.3|7
1629720870000|2021-08-23 12:14:30|9236.3|9226.3|9237.9|9227.9|9237.9|9227.9|9236.3|9226.3|3
1629720880000|2021-08-23 12:14:40|9237.5|9227.5|9238.5|9228.5|9238.6|9228.6|9237.5|9227.5|5
1629720890000|2021-08-23 12:14:50|9238.6|9228.6|9240.5|9230.5|9241|9231|9238.6|9228.6|10
1629720900000|2021-08-23 12:15:00|9240.6|9230.6|9242.6|9232.6|9242.9|9232.9|9240.6|9230.6|16
1629720910000|2021-08-23 12:15:10|9242.4|9232.4|9243.3|9233.3|9243.9|9233.9|9241.8|9231.8|9
1629720920000|2021-08-23 12:15:20|9243.5|9233.5|9243.9|9233.9|9244.5|9234.5|9243.5|9233.5|9
1629720930000|2021-08-23 12:15:30|9243.8|9233.8|9242.3|9232.3|9243.8|9233.8|9241.9|9231.9|9
1629720940000|2021-08-23 12:15:40|9241.9|9231.9|9241|9231|9242.3|9232.3|9241|9231|6
1629720950000|2021-08-23 12:15:50|9241.3|9231.3|9240.5|9230.5|9241.3|9231.3|9240.3|9230.3|6
1629720960000|2021-08-23 12:16:00|9239.8|9229.8|9238.1|9228.1|9239.8|9229.8|9237.8|9227.8|10
1629720970000|2021-08-23 12:16:10|9238.4|9228.4|9242.1|9232.1|9242.1|9232.1|9238.1|9228.1|10
1629720980000|2021-08-23 12:16:20|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.3|9231.3|3
1629720990000|2021-08-23 12:16:30|9241.3|9231.3|9241.1|9231.1|9241.3|9231.3|9241.1|9231.1|2
1629721000000|2021-08-23 12:16:40|9241.5|9231.5|9242.5|9232.5|9242.5|9232.5|9241.5|9231.5|2
1629721010000|2021-08-23 12:16:50|9243|9233|9240.9|9230.9|9243|9233|9240.8|9230.8|10
1629721020000|2021-08-23 12:17:00|9241|9231|9240.8|9230.8|9241.5|9231.5|9240.1|9230.1|6
1629721030000|2021-08-23 12:17:10|9240.9|9230.9|9241|9231|9241.9|9231.9|9240.9|9230.9|8
1629721040000|2021-08-23 12:17:20|9241.1|9231.1|9243.5|9233.5|9243.5|9233.5|9241.1|9231.1|5
1629721050000|2021-08-23 12:17:30|9243.3|9233.3|9242.5|9232.5|9243.3|9233.3|9241.8|9231.8|5
1629721060000|2021-08-23 12:17:40|9242.8|9232.8|9241.5|9231.5|9243|9233|9241.1|9231.1|5
1629721070000|2021-08-23 12:17:50|9241.3|9231.3|9240.6|9230.6|9241.3|9231.3|9240.6|9230.6|3
1629721080000|2021-08-23 12:18:00|9240.3|9230.3|9241.3|9231.3|9241.3|9231.3|9240.3|9230.3|8
1629721090000|2021-08-23 12:18:10|9241.8|9231.8|9242.9|9232.9|9243.9|9233.9|9241.8|9231.8|10
1629721100000|2021-08-23 12:18:20|9243.3|9233.3|9243.3|9233.3|9243.8|9233.8|9242.9|9232.9|6
1629721110000|2021-08-23 12:18:30|9243|9233|9241.9|9231.9|9243|9233|9241.3|9231.3|6
1629721120000|2021-08-23 12:18:40|9241.3|9231.3|9242.1|9232.1|9242.1|9232.1|9241.3|9231.3|4
1629721140000|2021-08-23 12:19:00|9242.4|9232.4|9243.3|9233.3|9243.8|9233.8|9242.4|9232.4|12
1629721150000|2021-08-23 12:19:10|9243.5|9233.5|9243.8|9233.8|9243.8|9233.8|9243.5|9233.5|2
1629721160000|2021-08-23 12:19:20|9243.3|9233.3|9243.3|9233.3|9243.5|9233.5|9243.3|9233.3|5
1629721170000|2021-08-23 12:19:30|9243.8|9233.8|9241.8|9231.8|9244|9234|9241.6|9231.6|5
1629721180000|2021-08-23 12:19:40|9241.5|9231.5|9241.6|9231.6|9241.6|9231.6|9241|9231|5
1629721190000|2021-08-23 12:19:50|9241.9|9231.9|9241.9|9231.9|9242.1|9232.1|9241.9|9231.9|3
1629721200000|2021-08-23 12:20:00|9242.1|9232.1|9243.3|9233.3|9243.3|9233.3|9242.1|9232.1|6
1629721210000|2021-08-23 12:20:10|9243|9233|9241.4|9231.4|9243|9233|9241.4|9231.4|5
1629721220000|2021-08-23 12:20:20|9241.1|9231.1|9241.5|9231.5|9242.1|9232.1|9240.4|9230.4|7
1629721230000|2021-08-23 12:20:30|9241|9231|9243|9233|9243|9233|9241|9231|4
1629721240000|2021-08-23 12:20:40|9242.6|9232.6|9241.5|9231.5|9242.6|9232.6|9240.9|9230.9|5
1629721250000|2021-08-23 12:20:50|9241.8|9231.8|9242.4|9232.4|9242.4|9232.4|9241.5|9231.5|10
1629721260000|2021-08-23 12:21:00|9242.6|9232.6|9243.3|9233.3|9243.3|9233.3|9242.6|9232.6|3
1629721270000|2021-08-23 12:21:10|9243|9233|9243|9233|9243|9233|9243|9233|1
1629721280000|2021-08-23 12:21:20|9243.3|9233.3|9243|9233|9243.4|9233.4|9243|9233|3
1629721290000|2021-08-23 12:21:30|9243.3|9233.3|9241.5|9231.5|9243.3|9233.3|9241.5|9231.5|6
1629721300000|2021-08-23 12:21:40|9241.4|9231.4|9240.6|9230.6|9241.4|9231.4|9239.3|9229.3|6
1629721310000|2021-08-23 12:21:50|9240.4|9230.4|9239|9229|9240.4|9230.4|9239|9229|6
1629721320000|2021-08-23 12:22:00|9239.3|9229.3|9238.5|9228.5|9239.3|9229.3|9238.5|9228.5|4
1629721330000|2021-08-23 12:22:10|9238.1|9228.1|9235.5|9225.5|9238.4|9228.4|9235.5|9225.5|11
1629721340000|2021-08-23 12:22:20|9235.6|9225.6|9237.8|9227.8|9238.1|9228.1|9234.3|9224.3|11
1629721350000|2021-08-23 12:22:30|9237.5|9227.5|9234.8|9224.8|9237.5|9227.5|9234.6|9224.6|10
1629721360000|2021-08-23 12:22:40|9235|9225|9235.4|9225.4|9235.4|9225.4|9235|9225|2
1629721370000|2021-08-23 12:22:50|9235.5|9225.5|9233.3|9223.3|9236.6|9226.6|9233.3|9223.3|9
1629721380000|2021-08-23 12:23:00|9234.4|9224.4|9237.8|9227.8|9237.8|9227.8|9234.4|9224.4|19
1629721390000|2021-08-23 12:23:10|9237.5|9227.5|9237.9|9227.9|9238.5|9228.5|9236.5|9226.5|11
1629721400000|2021-08-23 12:23:20|9238|9228|9237|9227|9238.5|9228.5|9236.3|9226.3|11
1629721410000|2021-08-23 12:23:30|9236.8|9226.8|9237.1|9227.1|9238.4|9228.4|9235.9|9225.9|12
1629721420000|2021-08-23 12:23:40|9236.5|9226.5|9236.4|9226.4|9236.5|9226.5|9236.4|9226.4|2
1629721430000|2021-08-23 12:23:50|9236.5|9226.5|9235.6|9225.6|9238.9|9228.9|9235.6|9225.6|4
1629721440000|2021-08-23 12:24:00|9236.1|9226.1|9236.8|9226.8|9236.9|9226.9|9236.1|9226.1|6
1629721450000|2021-08-23 12:24:10|9237|9227|9238|9228|9238|9228|9237|9227|2
1629721460000|2021-08-23 12:24:20|9236|9226|9236.1|9226.1|9237.1|9227.1|9235.5|9225.5|9
1629721470000|2021-08-23 12:24:30|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|9236.5|9226.5|1
1629721480000|2021-08-23 12:24:40|9236.8|9226.8|9237|9227|9237.1|9227.1|9235.5|9225.5|10
1629721490000|2021-08-23 12:24:50|9237.1|9227.1|9237.4|9227.4|9237.8|9227.8|9237.1|9227.1|6
1629721500000|2021-08-23 12:25:00|9237.1|9227.1|9238.1|9228.1|9238.6|9228.6|9237.1|9227.1|9
1629721510000|2021-08-23 12:25:10|9238.4|9228.4|9239.1|9229.1|9239.1|9229.1|9238.3|9228.3|9
1629721520000|2021-08-23 12:25:20|9239.4|9229.4|9239.4|9229.4|9239.4|9229.4|9239.3|9229.3|5
1629721530000|2021-08-23 12:25:30|9239.6|9229.6|9246.5|9236.5|9247.4|9237.4|9239.6|9229.6|17
1629721540000|2021-08-23 12:25:40|9246.3|9236.3|9246.9|9236.9|9247|9237|9246|9236|11
1629721550000|2021-08-23 12:25:50|9247.1|9237.1|9249.9|9239.9|9250.3|9240.3|9247|9237|7
1629721560000|2021-08-23 12:26:00|9249.6|9239.6|9251.9|9241.9|9252|9242|9249.6|9239.6|8
1629721570000|2021-08-23 12:26:10|9251.8|9241.8|9251.5|9241.5|9252.3|9242.3|9251.5|9241.5|14
1629721580000|2021-08-23 12:26:20|9251|9241|9256.9|9246.9|9256.9|9246.9|9251|9241|10
1629721590000|2021-08-23 12:26:30|9256.6|9246.6|9257.8|9247.8|9258.1|9248.1|9256.6|9246.6|13
1629721600000|2021-08-23 12:26:40|9257.5|9247.5|9256.1|9246.1|9257.5|9247.5|9256.1|9246.1|10
1629721610000|2021-08-23 12:26:50|9255.9|9245.9|9257.1|9247.1|9258|9248|9255.9|9245.9|8
1629721620000|2021-08-23 12:27:00|9257.3|9247.3|9256.9|9246.9|9257.3|9247.3|9256.8|9246.8|7
1629721630000|2021-08-23 12:27:10|9256.8|9246.8|9256.5|9246.5|9256.8|9246.8|9255.9|9245.9|6
1629721640000|2021-08-23 12:27:20|9256.3|9246.3|9257|9247|9257|9247|9255.5|9245.5|7
1629721660000|2021-08-23 12:27:40|9256.8|9246.8|9254.9|9244.9|9256.8|9246.8|9254.6|9244.6|10
1629721670000|2021-08-23 12:27:50|9255.6|9245.6|9256.5|9246.5|9256.5|9246.5|9255.4|9245.4|4
1629721680000|2021-08-23 12:28:00|9256.8|9246.8|9256.8|9246.8|9258.3|9248.3|9256.8|9246.8|7
1629721690000|2021-08-23 12:28:10|9256.9|9246.9|9255.8|9245.8|9257.4|9247.4|9255.8|9245.8|7
1629721700000|2021-08-23 12:28:20|9256.1|9246.1|9256.5|9246.5|9257.6|9247.6|9256.1|9246.1|6
1629721710000|2021-08-23 12:28:30|9256.8|9246.8|9258.3|9248.3|9258.3|9248.3|9256.8|9246.8|6
1629721720000|2021-08-23 12:28:40|9258.5|9248.5|9258.4|9248.4|9259|9249|9258.4|9248.4|6
1629721730000|2021-08-23 12:28:50|9258.6|9248.6|9257.9|9247.9|9259.1|9249.1|9257.6|9247.6|9
1629721740000|2021-08-23 12:29:00|9258.3|9248.3|9258.6|9248.6|9258.6|9248.6|9257.3|9247.3|5
1629721750000|2021-08-23 12:29:10|9258.9|9248.9|9257.3|9247.3|9258.9|9248.9|9257|9247|7
1629721760000|2021-08-23 12:29:20|9257.9|9247.9|9256.6|9246.6|9257.9|9247.9|9256.6|9246.6|8
1629721770000|2021-08-23 12:29:30|9256.9|9246.9|9257.1|9247.1|9257.1|9247.1|9256.9|9246.9|2
1629721780000|2021-08-23 12:29:40|9257.3|9247.3|9257|9247|9257.3|9247.3|9257|9247|2
1629721790000|2021-08-23 12:29:50|9257.3|9247.3|9257.4|9247.4|9257.4|9247.4|9257.3|9247.3|2
1629721800000|2021-08-23 12:30:00|9257.6|9247.6|9261.1|9251.1|9261.1|9251.1|9257.6|9247.6|10
1629721810000|2021-08-23 12:30:10|9260.9|9250.9|9259.3|9249.3|9260.9|9250.9|9259.3|9249.3|3
1629721820000|2021-08-23 12:30:20|9259.9|9249.9|9260.1|9250.1|9260.6|9250.6|9259.5|9249.5|8
1629721830000|2021-08-23 12:30:30|9260.4|9250.4|9263.8|9253.8|9264.4|9254.4|9260.3|9250.3|16
1629721840000|2021-08-23 12:30:40|9264|9254|9263.8|9253.8|9264.5|9254.5|9263.5|9253.5|8
1629721850000|2021-08-23 12:30:50|9264|9254|9264.3|9254.3|9264.5|9254.5|9264|9254|5
1629721860000|2021-08-23 12:31:00|9264.5|9254.5|9265.3|9255.3|9265.3|9255.3|9263.9|9253.9|6
1629721870000|2021-08-23 12:31:10|9265.4|9255.4|9265.9|9255.9|9265.9|9255.9|9265.4|9255.4|5
1629721880000|2021-08-23 12:31:20|9265.8|9255.8|9268.4|9258.4|9268.4|9258.4|9265.6|9255.6|14
1629721890000|2021-08-23 12:31:30|9268.3|9258.3|9267.3|9257.3|9268.4|9258.4|9267.3|9257.3|15
1629721900000|2021-08-23 12:31:40|9267.9|9257.9|9267.6|9257.6|9268.1|9258.1|9266.3|9256.3|10
1629721910000|2021-08-23 12:31:50|9267.5|9257.5|9267.3|9257.3|9268.5|9258.5|9266.1|9256.1|11
1629721920000|2021-08-23 12:32:00|9267.5|9257.5|9268.8|9258.8|9269.5|9259.5|9267.3|9257.3|13
1629721930000|2021-08-23 12:32:10|9268.5|9258.5|9267.8|9257.8|9268.5|9258.5|9267.8|9257.8|5
1629721940000|2021-08-23 12:32:20|9267.6|9257.6|9266.9|9256.9|9268.1|9258.1|9266.8|9256.8|11
1629721950000|2021-08-23 12:32:30|9267.1|9257.1|9264.4|9254.4|9267.4|9257.4|9264.4|9254.4|11
1629721960000|2021-08-23 12:32:40|9264.6|9254.6|9265.4|9255.4|9265.8|9255.8|9263.9|9253.9|12
1629721970000|2021-08-23 12:32:50|9265.3|9255.3|9264.3|9254.3|9265.3|9255.3|9263.9|9253.9|6
1629721980000|2021-08-23 12:33:00|9264.5|9254.5|9264.3|9254.3|9264.6|9254.6|9263.4|9253.4|10
1629721990000|2021-08-23 12:33:10|9264.1|9254.1|9262.5|9252.5|9264.1|9254.1|9262.5|9252.5|8
1629722000000|2021-08-23 12:33:20|9262.8|9252.8|9262.4|9252.4|9263.3|9253.3|9261.9|9251.9|11
1629722020000|2021-08-23 12:33:40|9262.1|9252.1|9262|9252|9263|9253|9262|9252|7
1629722030000|2021-08-23 12:33:50|9261.9|9251.9|9259|9249|9261.9|9251.9|9258|9248|8
1629722040000|2021-08-23 12:34:00|9258.6|9248.6|9259.4|9249.4|9259.4|9249.4|9258.4|9248.4|9
1629722050000|2021-08-23 12:34:10|9259.1|9249.1|9257.3|9247.3|9259.4|9249.4|9257.3|9247.3|9
1629722060000|2021-08-23 12:34:20|9257.5|9247.5|9259.5|9249.5|9259.8|9249.8|9257.5|9247.5|14
1629722070000|2021-08-23 12:34:30|9259.8|9249.8|9259.6|9249.6|9260.6|9250.6|9259|9249|7
1629722080000|2021-08-23 12:34:40|9259|9249|9258.4|9248.4|9259.4|9249.4|9258.4|9248.4|6
1629722090000|2021-08-23 12:34:50|9258.5|9248.5|9259.1|9249.1|9259.8|9249.8|9258.5|9248.5|9
1629722100000|2021-08-23 12:35:00|9260.3|9250.3|9261.6|9251.6|9262.5|9252.5|9260.3|9250.3|15
1629722110000|2021-08-23 12:35:10|9261.9|9251.9|9263.8|9253.8|9263.9|9253.9|9261.6|9251.6|11
1629722120000|2021-08-23 12:35:20|9264|9254|9264.4|9254.4|9264.4|9254.4|9263.9|9253.9|4
1629722130000|2021-08-23 12:35:30|9264.6|9254.6|9265.5|9255.5|9265.5|9255.5|9264.4|9254.4|6
1629722140000|2021-08-23 12:35:40|9265.8|9255.8|9266.4|9256.4|9266.5|9256.5|9265.4|9255.4|9
1629722150000|2021-08-23 12:35:50|9265.9|9255.9|9264.1|9254.1|9265.9|9255.9|9263.6|9253.6|5
1629722160000|2021-08-23 12:36:00|9264.3|9254.3|9261.9|9251.9|9264.6|9254.6|9261.8|9251.8|16
1629722170000|2021-08-23 12:36:10|9262.9|9252.9|9261.4|9251.4|9262.9|9252.9|9259.3|9249.3|8
1629722180000|2021-08-23 12:36:20|9260.9|9250.9|9260|9250|9260.9|9250.9|9260|9250|4
1629722190000|2021-08-23 12:36:30|9259.8|9249.8|9258.3|9248.3|9259.8|9249.8|9258.3|9248.3|7
1629722200000|2021-08-23 12:36:40|9257.4|9247.4|9256|9246|9257.4|9247.4|9255.4|9245.4|6
1629722210000|2021-08-23 12:36:50|9256.3|9246.3|9259.1|9249.1|9259.1|9249.1|9256.3|9246.3|11
1629722220000|2021-08-23 12:37:00|9259.4|9249.4|9259.3|9249.3|9259.5|9249.5|9259.3|9249.3|3
1629722230000|2021-08-23 12:37:10|9259.1|9249.1|9257.6|9247.6|9259.1|9249.1|9257.6|9247.6|4
1629722240000|2021-08-23 12:37:20|9257.3|9247.3|9254.1|9244.1|9257.3|9247.3|9253.8|9243.8|8
1629722250000|2021-08-23 12:37:30|9254.3|9244.3|9254.4|9244.4|9256.3|9246.3|9254.3|9244.3|17
1629722260000|2021-08-23 12:37:40|9253.4|9243.4|9255.8|9245.8|9255.8|9245.8|9253|9243|10
1629722270000|2021-08-23 12:37:50|9255.4|9245.4|9256|9246|9256.3|9246.3|9254.9|9244.9|10
1629722280000|2021-08-23 12:38:00|9256.5|9246.5|9256.8|9246.8|9257.4|9247.4|9255.9|9245.9|13
1629722290000|2021-08-23 12:38:10|9257|9247|9255|9245|9257|9247|9254.9|9244.9|6
1629722300000|2021-08-23 12:38:20|9255.1|9245.1|9254.4|9244.4|9255.1|9245.1|9254.4|9244.4|3
1629722310000|2021-08-23 12:38:30|9254.1|9244.1|9253.8|9243.8|9254.3|9244.3|9253.3|9243.3|7
1629722320000|2021-08-23 12:38:40|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|1
1629722330000|2021-08-23 12:38:50|9253.8|9243.8|9254.5|9244.5|9254.8|9244.8|9252.8|9242.8|8
1629722340000|2021-08-23 12:39:00|9254.8|9244.8|9253.4|9243.4|9255.3|9245.3|9253.4|9243.4|5
1629722350000|2021-08-23 12:39:10|9253|9243|9253.1|9243.1|9253.1|9243.1|9252.4|9242.4|3
1629722360000|2021-08-23 12:39:20|9253.4|9243.4|9254.9|9244.9|9255.4|9245.4|9253.4|9243.4|5
1629722370000|2021-08-23 12:39:30|9254.8|9244.8|9254.1|9244.1|9255.4|9245.4|9253.9|9243.9|11
1629722380000|2021-08-23 12:39:40|9254.4|9244.4|9255.8|9245.8|9257.1|9247.1|9254.4|9244.4|12
1629722390000|2021-08-23 12:39:50|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.4|9245.4|3
1629722400000|2021-08-23 12:40:00|9255.8|9245.8|9256.4|9246.4|9256.4|9246.4|9255.8|9245.8|6
1629722410000|2021-08-23 12:40:10|9256.5|9246.5|9252|9242|9256.9|9246.9|9251.6|9241.6|10
1629722420000|2021-08-23 12:40:20|9251.6|9241.6|9250.9|9240.9|9252.1|9242.1|9250.9|9240.9|7
1629722430000|2021-08-23 12:40:30|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1629722440000|2021-08-23 12:40:40|9251.5|9241.5|9251.4|9241.4|9251.5|9241.5|9251.1|9241.1|3
1629722450000|2021-08-23 12:40:50|9251.1|9241.1|9250.1|9240.1|9251.1|9241.1|9250.1|9240.1|3
1629722460000|2021-08-23 12:41:00|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1629722470000|2021-08-23 12:41:10|9249.8|9239.8|9247|9237|9249.9|9239.9|9247|9237|7
1629722480000|2021-08-23 12:41:20|9248|9238|9245.6|9235.6|9248.1|9238.1|9245.6|9235.6|4
1629722490000|2021-08-23 12:41:30|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.8|9235.8|3
1629722500000|2021-08-23 12:41:40|9246.3|9236.3|9251.4|9241.4|9251.4|9241.4|9246.3|9236.3|13
1629722510000|2021-08-23 12:41:50|9249.9|9239.9|9250.9|9240.9|9252|9242|9249.6|9239.6|13
1629722520000|2021-08-23 12:42:00|9250.8|9240.8|9252|9242|9252|9242|9250.3|9240.3|12
1629722530000|2021-08-23 12:42:10|9251.6|9241.6|9249.8|9239.8|9251.6|9241.6|9249.8|9239.8|9
1629722540000|2021-08-23 12:42:20|9249.5|9239.5|9248|9238|9249.5|9239.5|9248|9238|4
1629722550000|2021-08-23 12:42:30|9248.1|9238.1|9250.8|9240.8|9250.8|9240.8|9248.1|9238.1|10
1629722560000|2021-08-23 12:42:40|9251.3|9241.3|9251.1|9241.1|9251.3|9241.3|9250.8|9240.8|4
1629722570000|2021-08-23 12:42:50|9251.4|9241.4|9254.5|9244.5|9254.9|9244.9|9251.4|9241.4|13
1629722580000|2021-08-23 12:43:00|9254.6|9244.6|9255.5|9245.5|9255.9|9245.9|9254.6|9244.6|8
1629722590000|2021-08-23 12:43:10|9255.6|9245.6|9255.6|9245.6|9256.1|9246.1|9255.6|9245.6|8
1629722600000|2021-08-23 12:43:20|9255.1|9245.1|9253.8|9243.8|9255.3|9245.3|9253.8|9243.8|6
1629722610000|2021-08-23 12:43:30|9253.5|9243.5|9250.5|9240.5|9253.5|9243.5|9250.5|9240.5|4
1629722620000|2021-08-23 12:43:40|9250|9240|9250.1|9240.1|9251.6|9241.6|9250|9240|7
1629722630000|2021-08-23 12:43:50|9250.3|9240.3|9250.9|9240.9|9250.9|9240.9|9250|9240|5
1629722640000|2021-08-23 12:44:00|9251.5|9241.5|9251.9|9241.9|9251.9|9241.9|9250.9|9240.9|10
1629722660000|2021-08-23 12:44:20|9251.4|9241.4|9248.1|9238.1|9251.4|9241.4|9248.1|9238.1|2
1629722670000|2021-08-23 12:44:30|9247.9|9237.9|9250.3|9240.3|9250.4|9240.4|9247.9|9237.9|5
1629722680000|2021-08-23 12:44:40|9249.6|9239.6|9247.9|9237.9|9251.3|9241.3|9247.9|9237.9|9
1629722690000|2021-08-23 12:44:50|9248.3|9238.3|9248|9238|9248.3|9238.3|9248|9238|2
1629722700000|2021-08-23 12:45:00|9247.3|9237.3|9247.3|9237.3|9247.5|9237.5|9246.6|9236.6|6
1629722710000|2021-08-23 12:45:10|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|1
1629722720000|2021-08-23 12:45:20|9247.4|9237.4|9249.1|9239.1|9249.1|9239.1|9247.4|9237.4|3
1629722730000|2021-08-23 12:45:30|9249.6|9239.6|9250.5|9240.5|9251.3|9241.3|9249.6|9239.6|4
1629722740000|2021-08-23 12:45:40|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|1
1629722750000|2021-08-23 12:45:50|9249.5|9239.5|9249.1|9239.1|9249.5|9239.5|9248.3|9238.3|5
1629722760000|2021-08-23 12:46:00|9248.1|9238.1|9249.9|9239.9|9249.9|9239.9|9248.1|9238.1|4
1629722770000|2021-08-23 12:46:10|9249|9239|9249.4|9239.4|9249.4|9239.4|9249|9239|3
1629722780000|2021-08-23 12:46:20|9249.6|9239.6|9251.8|9241.8|9251.9|9241.9|9249.6|9239.6|8
1629722790000|2021-08-23 12:46:30|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629722800000|2021-08-23 12:46:40|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1629722810000|2021-08-23 12:46:50|9251.3|9241.3|9249.5|9239.5|9251.3|9241.3|9249.5|9239.5|4
1629722820000|2021-08-23 12:47:00|9250|9240|9251.4|9241.4|9251.4|9241.4|9250|9240|5
1629722830000|2021-08-23 12:47:10|9251.5|9241.5|9253|9243|9253.8|9243.8|9251.5|9241.5|8
1629722840000|2021-08-23 12:47:20|9252.3|9242.3|9253.3|9243.3|9253.3|9243.3|9252.3|9242.3|7
1629722850000|2021-08-23 12:47:30|9253|9243|9251.6|9241.6|9253|9243|9251.3|9241.3|5
1629722860000|2021-08-23 12:47:40|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|9251.5|9241.5|1
1629722870000|2021-08-23 12:47:50|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9250.8|9240.8|6
1629722880000|2021-08-23 12:48:00|9251.9|9241.9|9251.3|9241.3|9251.9|9241.9|9251|9241|3
1629722890000|2021-08-23 12:48:10|9250.8|9240.8|9251.9|9241.9|9251.9|9241.9|9250.8|9240.8|5
1629722900000|2021-08-23 12:48:20|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1629722910000|2021-08-23 12:48:30|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629722920000|2021-08-23 12:48:40|9251.3|9241.3|9252.1|9242.1|9252.1|9242.1|9251.3|9241.3|2
1629722930000|2021-08-23 12:48:50|9253.6|9243.6|9253.9|9243.9|9253.9|9243.9|9253.6|9243.6|2
1629722940000|2021-08-23 12:49:00|9254.5|9244.5|9254.3|9244.3|9254.5|9244.5|9253.8|9243.8|6
1629722950000|2021-08-23 12:49:10|9253.9|9243.9|9253.9|9243.9|9254.1|9244.1|9253.8|9243.8|5
1629722960000|2021-08-23 12:49:20|9254.3|9244.3|9253.9|9243.9|9254.5|9244.5|9253.9|9243.9|5
1629722970000|2021-08-23 12:49:30|9253.8|9243.8|9252.9|9242.9|9253.8|9243.8|9252.9|9242.9|4
1629722980000|2021-08-23 12:49:40|9252.5|9242.5|9253|9243|9253.8|9243.8|9252.4|9242.4|8
1629722990000|2021-08-23 12:49:50|9253.1|9243.1|9253.8|9243.8|9254.9|9244.9|9253.1|9243.1|7
1629723000000|2021-08-23 12:50:00|9253.3|9243.3|9255|9245|9255|9245|9253.3|9243.3|7
1629723010000|2021-08-23 12:50:10|9254.9|9244.9|9252.6|9242.6|9254.9|9244.9|9252.6|9242.6|7
1629723020000|2021-08-23 12:50:20|9252.9|9242.9|9253.1|9243.1|9253.1|9243.1|9252.9|9242.9|2
1629723030000|2021-08-23 12:50:30|9253.4|9243.4|9253.6|9243.6|9253.6|9243.6|9253.4|9243.4|2
1629723040000|2021-08-23 12:50:40|9252.8|9242.8|9253.6|9243.6|9253.6|9243.6|9252.3|9242.3|5
1629723050000|2021-08-23 12:50:50|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|1
1629723060000|2021-08-23 12:51:00|9253.8|9243.8|9253.4|9243.4|9253.8|9243.8|9253|9243|5
1629723070000|2021-08-23 12:51:10|9253.5|9243.5|9252.6|9242.6|9253.5|9243.5|9251.9|9241.9|6
1629723080000|2021-08-23 12:51:20|9252.3|9242.3|9251.9|9241.9|9252.3|9242.3|9251.9|9241.9|3
1629723090000|2021-08-23 12:51:30|9251.6|9241.6|9251.8|9241.8|9251.8|9241.8|9251.6|9241.6|2
1629723100000|2021-08-23 12:51:40|9251.4|9241.4|9253.4|9243.4|9253.9|9243.9|9251.4|9241.4|8
1629723110000|2021-08-23 12:51:50|9253.9|9243.9|9254|9244|9254|9244|9253.6|9243.6|5
1629723120000|2021-08-23 12:52:00|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|1
1629723130000|2021-08-23 12:52:10|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|1
1629723150000|2021-08-23 12:52:30|9253.5|9243.5|9253.9|9243.9|9253.9|9243.9|9253.5|9243.5|2
1629723160000|2021-08-23 12:52:40|9253.8|9243.8|9254.6|9244.6|9254.6|9244.6|9253.5|9243.5|5
1629723170000|2021-08-23 12:52:50|9254.4|9244.4|9258.1|9248.1|9258.1|9248.1|9254.4|9244.4|6
1629723180000|2021-08-23 12:53:00|9258|9248|9256.9|9246.9|9258|9248|9256.1|9246.1|7
1629723200000|2021-08-23 12:53:20|9256.8|9246.8|9256.3|9246.3|9256.8|9246.8|9256.3|9246.3|2
1629723210000|2021-08-23 12:53:30|9256|9246|9255.9|9245.9|9256.4|9246.4|9255.9|9245.9|9
1629723220000|2021-08-23 12:53:40|9255.6|9245.6|9255.3|9245.3|9255.9|9245.9|9255.3|9245.3|4
1629723230000|2021-08-23 12:53:50|9256.1|9246.1|9256.9|9246.9|9256.9|9246.9|9256|9246|8
1629723240000|2021-08-23 12:54:00|9257.1|9247.1|9256.9|9246.9|9257.1|9247.1|9256.9|9246.9|2
1629723250000|2021-08-23 12:54:10|9257.3|9247.3|9257.1|9247.1|9257.3|9247.3|9257.1|9247.1|2
1629723260000|2021-08-23 12:54:20|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1629723270000|2021-08-23 12:54:30|9258|9248|9258.1|9248.1|9258.1|9248.1|9258|9248|2
1629723280000|2021-08-23 12:54:40|9257.3|9247.3|9257.3|9247.3|9258|9248|9257.1|9247.1|8
1629723290000|2021-08-23 12:54:50|9257.1|9247.1|9257.3|9247.3|9257.3|9247.3|9255.9|9245.9|8
1629723300000|2021-08-23 12:55:00|9256.6|9246.6|9253.4|9243.4|9256.6|9246.6|9253.4|9243.4|5
1629723310000|2021-08-23 12:55:10|9253.8|9243.8|9253.6|9243.6|9253.8|9243.8|9253.6|9243.6|2
1629723320000|2021-08-23 12:55:20|9254|9244|9254|9244|9254|9244|9254|9244|1
1629723330000|2021-08-23 12:55:30|9254.3|9244.3|9254.9|9244.9|9254.9|9244.9|9254.3|9244.3|4
1629723340000|2021-08-23 12:55:40|9254.4|9244.4|9255.8|9245.8|9255.8|9245.8|9253.5|9243.5|5
1629723350000|2021-08-23 12:55:50|9255.9|9245.9|9256.1|9246.1|9256.3|9246.3|9255.9|9245.9|4
1629723360000|2021-08-23 12:56:00|9256.8|9246.8|9256.8|9246.8|9257.3|9247.3|9256.8|9246.8|3
1629723370000|2021-08-23 12:56:10|9256.6|9246.6|9255.8|9245.8|9256.6|9246.6|9254.8|9244.8|6
1629723380000|2021-08-23 12:56:20|9255.6|9245.6|9251.9|9241.9|9255.6|9245.6|9251.9|9241.9|5
1629723400000|2021-08-23 12:56:40|9252|9242|9251.5|9241.5|9252|9242|9251.5|9241.5|2
1629723410000|2021-08-23 12:56:50|9251.3|9241.3|9247.8|9237.8|9251.3|9241.3|9247.8|9237.8|5
1629723420000|2021-08-23 12:57:00|9248|9238|9247.8|9237.8|9248.4|9238.4|9247.8|9237.8|4
1629723430000|2021-08-23 12:57:10|9247.5|9237.5|9247.4|9237.4|9247.5|9237.5|9247.4|9237.4|2
1629723440000|2021-08-23 12:57:20|9247.3|9237.3|9243.8|9233.8|9247.3|9237.3|9243.8|9233.8|3
1629723450000|2021-08-23 12:57:30|9244.1|9234.1|9242.4|9232.4|9244.1|9234.1|9242.4|9232.4|4
1629723460000|2021-08-23 12:57:40|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|1
1629723470000|2021-08-23 12:57:50|9242.5|9232.5|9242.5|9232.5|9243.1|9233.1|9242.3|9232.3|4
1629723480000|2021-08-23 12:58:00|9242.8|9232.8|9243.4|9233.4|9243.4|9233.4|9242.3|9232.3|6
1629723490000|2021-08-23 12:58:10|9243.5|9233.5|9243.4|9233.4|9244.1|9234.1|9243.4|9233.4|7
1629723500000|2021-08-23 12:58:20|9242.8|9232.8|9244.1|9234.1|9244.1|9234.1|9242.8|9232.8|4
1629723510000|2021-08-23 12:58:30|9244|9234|9245|9235|9245|9235|9244|9234|5
1629723520000|2021-08-23 12:58:40|9244.8|9234.8|9244|9234|9244.8|9234.8|9244|9234|2
1629723530000|2021-08-23 12:58:50|9243.8|9233.8|9243|9233|9243.8|9233.8|9243|9233|2
1629723540000|2021-08-23 12:59:00|9243.3|9233.3|9262.3|9252.3|9262.3|9252.3|9243.3|9233.3|17
1629723550000|2021-08-23 12:59:10|9262.1|9252.1|9253.9|9243.9|9262.1|9252.1|9252.5|9242.5|23
1629723560000|2021-08-23 12:59:20|9253.6|9243.6|9255.4|9245.4|9256.1|9246.1|9253.5|9243.5|7
1629723570000|2021-08-23 12:59:30|9255.8|9245.8|9257.8|9247.8|9262.6|9252.6|9255.8|9245.8|15
1629723580000|2021-08-23 12:59:40|9257.6|9247.6|9257.3|9247.3|9257.6|9247.6|9257.3|9247.3|4
1629723590000|2021-08-23 12:59:50|9257.4|9247.4|9259.1|9249.1|9260.1|9250.1|9257.3|9247.3|6
1629723600000|2021-08-23 13:00:00|9258.6|9248.6|9260.1|9250.1|9266|9256|9253.3|9243.3|28
1629723610000|2021-08-23 13:00:10|9259.6|9249.6|9243.9|9233.9|9259.9|9249.9|9243.9|9233.9|27
1629723620000|2021-08-23 13:00:20|9243.4|9233.4|9243.4|9233.4|9248.4|9238.4|9242.1|9232.1|25
1629723630000|2021-08-23 13:00:30|9244.4|9234.4|9234.1|9224.1|9244.6|9234.6|9232.6|9222.6|31
1629723640000|2021-08-23 13:00:40|9233.4|9223.4|9232.9|9222.9|9236.1|9226.1|9232.4|9222.4|19
1629723650000|2021-08-23 13:00:50|9233.1|9223.1|9233.4|9223.4|9236.1|9226.1|9232.1|9222.1|29
1629723660000|2021-08-23 13:01:00|9233.1|9223.1|9234.6|9224.6|9234.6|9224.6|9231.4|9221.4|21
1629723670000|2021-08-23 13:01:10|9235.6|9225.6|9237.9|9227.9|9238.4|9228.4|9235.6|9225.6|23
1629723680000|2021-08-23 13:01:20|9239.9|9229.9|9235.9|9225.9|9239.9|9229.9|9235.9|9225.9|20
1629723690000|2021-08-23 13:01:30|9236.1|9226.1|9234.6|9224.6|9236.4|9226.4|9233.4|9223.4|17
1629723700000|2021-08-23 13:01:40|9234.4|9224.4|9235.4|9225.4|9235.6|9225.6|9234.4|9224.4|9
1629723710000|2021-08-23 13:01:50|9234.6|9224.6|9226.9|9216.9|9235.4|9225.4|9226.9|9216.9|20
1629723720000|2021-08-23 13:02:00|9226.3|9216.3|9225.5|9215.5|9227.5|9217.5|9224|9214|14
1629723730000|2021-08-23 13:02:10|9225.3|9215.3|9224|9214|9225.5|9215.5|9222.5|9212.5|21
1629723740000|2021-08-23 13:02:20|9223.3|9213.3|9218.5|9208.5|9224|9214|9218.5|9208.5|20
1629723750000|2021-08-23 13:02:30|9218.8|9208.8|9217.3|9207.3|9219.8|9209.8|9217|9207|22
1629723760000|2021-08-23 13:02:40|9217.5|9207.5|9218.5|9208.5|9219.8|9209.8|9215.8|9205.8|27
1629723770000|2021-08-23 13:02:50|9218.8|9208.8|9221.9|9211.9|9222.1|9212.1|9217.3|9207.3|20
1629723780000|2021-08-23 13:03:00|9222.1|9212.1|9230.6|9220.6|9231.3|9221.3|9222.1|9212.1|20
1629723790000|2021-08-23 13:03:10|9229.6|9219.6|9232.5|9222.5|9232.5|9222.5|9229.1|9219.1|23
1629723800000|2021-08-23 13:03:20|9233.3|9223.3|9234|9224|9234.8|9224.8|9233.3|9223.3|16
1629723810000|2021-08-23 13:03:30|9234.5|9224.5|9238.3|9228.3|9238.8|9228.8|9234.5|9224.5|21
1629723820000|2021-08-23 13:03:40|9238.8|9228.8|9235.4|9225.4|9238.8|9228.8|9235.4|9225.4|11
1629723830000|2021-08-23 13:03:50|9234.8|9224.8|9232.8|9222.8|9235.3|9225.3|9231.9|9221.9|14
1629723840000|2021-08-23 13:04:00|9233|9223|9233.1|9223.1|9233.6|9223.6|9232.6|9222.6|17
1629723850000|2021-08-23 13:04:10|9232.9|9222.9|9231|9221|9232.9|9222.9|9229.6|9219.6|22
1629723860000|2021-08-23 13:04:20|9228.5|9218.5|9219.9|9209.9|9229.9|9219.9|9219.9|9209.9|23
1629723870000|2021-08-23 13:04:30|9220.3|9210.3|9221|9211|9221.5|9211.5|9218.4|9208.4|18
1629723880000|2021-08-23 13:04:40|9221.4|9211.4|9224|9214|9224|9214|9221.4|9211.4|10
1629723890000|2021-08-23 13:04:50|9223.8|9213.8|9220.4|9210.4|9223.8|9213.8|9220.4|9210.4|18
1629723900000|2021-08-23 13:05:00|9220.3|9210.3|9222.1|9212.1|9222.3|9212.3|9219.9|9209.9|13
1629723910000|2021-08-23 13:05:10|9222.3|9212.3|9225.1|9215.1|9226.5|9216.5|9220.4|9210.4|28
1629723920000|2021-08-23 13:05:20|9224.6|9214.6|9229.9|9219.9|9230.1|9220.1|9224.4|9214.4|26
1629723930000|2021-08-23 13:05:30|9229.3|9219.3|9231.8|9221.8|9232.6|9222.6|9229.3|9219.3|20
1629723940000|2021-08-23 13:05:40|9231.5|9221.5|9232.8|9222.8|9233|9223|9230|9220|17
1629723950000|2021-08-23 13:05:50|9232.5|9222.5|9232.8|9222.8|9232.8|9222.8|9231.5|9221.5|13
1629723960000|2021-08-23 13:06:00|9233|9223|9233|9223|9234.6|9224.6|9232.8|9222.8|7
1629723970000|2021-08-23 13:06:10|9232.5|9222.5|9231.1|9221.1|9232.5|9222.5|9229.8|9219.8|12
1629723980000|2021-08-23 13:06:20|9231.4|9221.4|9226|9216|9231.5|9221.5|9225.5|9215.5|10
1629723990000|2021-08-23 13:06:30|9225.8|9215.8|9227.3|9217.3|9229.9|9219.9|9225.8|9215.8|19
1629724000000|2021-08-23 13:06:40|9229|9219|9231.1|9221.1|9231.1|9221.1|9229|9219|10
1629724010000|2021-08-23 13:06:50|9231.4|9221.4|9229.9|9219.9|9231.4|9221.4|9229.1|9219.1|16
1629724020000|2021-08-23 13:07:00|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|1
1629724030000|2021-08-23 13:07:10|9230|9220|9233|9223|9233.1|9223.1|9230|9220|10
1629724040000|2021-08-23 13:07:20|9233.5|9223.5|9233.5|9223.5|9234.6|9224.6|9233.3|9223.3|6
1629724050000|2021-08-23 13:07:30|9233.3|9223.3|9232.9|9222.9|9233.5|9223.5|9232.8|9222.8|7
1629724060000|2021-08-23 13:07:40|9232.6|9222.6|9224.9|9214.9|9232.6|9222.6|9224.6|9214.6|19
1629724070000|2021-08-23 13:07:50|9224.5|9214.5|9222.6|9212.6|9224.5|9214.5|9222.6|9212.6|14
1629724080000|2021-08-23 13:08:00|9221.9|9211.9|9222.5|9212.5|9224.6|9214.6|9221.9|9211.9|10
1629724090000|2021-08-23 13:08:10|9221.8|9211.8|9222.3|9212.3|9222.9|9212.9|9220.3|9210.3|12
1629724100000|2021-08-23 13:08:20|9222.1|9212.1|9214|9204|9222.1|9212.1|9212.1|9202.1|27
1629724110000|2021-08-23 13:08:30|9215.1|9205.1|9214.8|9204.8|9216.1|9206.1|9212.6|9202.6|18
1629724120000|2021-08-23 13:08:40|9215.6|9205.6|9217.4|9207.4|9217.6|9207.6|9215.6|9205.6|12
1629724130000|2021-08-23 13:08:50|9216.8|9206.8|9217.9|9207.9|9219.5|9209.5|9216.8|9206.8|9
1629724140000|2021-08-23 13:09:00|9218|9208|9219.4|9209.4|9219.9|9209.9|9218|9208|7
1629724150000|2021-08-23 13:09:10|9219.8|9209.8|9219.9|9209.9|9219.9|9209.9|9219.4|9209.4|6
1629724160000|2021-08-23 13:09:20|9220.8|9210.8|9221.3|9211.3|9223.1|9213.1|9219.1|9209.1|13
1629724170000|2021-08-23 13:09:30|9219.9|9209.9|9220.5|9210.5|9220.6|9210.6|9219.9|9209.9|6
1629724180000|2021-08-23 13:09:40|9220.1|9210.1|9215.3|9205.3|9220.1|9210.1|9215|9205|12
1629724190000|2021-08-23 13:09:50|9215.1|9205.1|9214.8|9204.8|9215.1|9205.1|9214.8|9204.8|3
1629724200000|2021-08-23 13:10:00|9214|9204|9206.4|9196.4|9214.3|9204.3|9206.4|9196.4|9
1629724210000|2021-08-23 13:10:10|9206.6|9196.6|9205.3|9195.3|9207.8|9197.8|9204.1|9194.1|19
1629724220000|2021-08-23 13:10:20|9205.4|9195.4|9209|9199|9209|9199|9205.4|9195.4|11
1629724230000|2021-08-23 13:10:30|9209.1|9199.1|9210.5|9200.5|9211.5|9201.5|9209.1|9199.1|16
1629724240000|2021-08-23 13:10:40|9210.9|9200.9|9207.3|9197.3|9211.8|9201.8|9207.3|9197.3|18
1629724250000|2021-08-23 13:10:50|9207.1|9197.1|9216|9206|9216|9206|9207.1|9197.1|19
1629724260000|2021-08-23 13:11:00|9215.8|9205.8|9210.5|9200.5|9217.6|9207.6|9210.5|9200.5|16
1629724270000|2021-08-23 13:11:10|9210.6|9200.6|9210.8|9200.8|9211.1|9201.1|9208|9198|13
1629724280000|2021-08-23 13:11:20|9210.5|9200.5|9207.5|9197.5|9210.8|9200.8|9207.5|9197.5|14
1629724290000|2021-08-23 13:11:30|9207.4|9197.4|9205.8|9195.8|9207.5|9197.5|9205.3|9195.3|12
1629724300000|2021-08-23 13:11:40|9206|9196|9210.1|9200.1|9210.3|9200.3|9206|9196|13
1629724310000|2021-08-23 13:11:50|9210.4|9200.4|9210.4|9200.4|9210.4|9200.4|9209.8|9199.8|13
1629724320000|2021-08-23 13:12:00|9210.3|9200.3|9216.1|9206.1|9216.5|9206.5|9210.3|9200.3|18
1629724330000|2021-08-23 13:12:10|9216|9206|9212.9|9202.9|9216.1|9206.1|9212.8|9202.8|17
1629724340000|2021-08-23 13:12:20|9213.1|9203.1|9212.6|9202.6|9213.5|9203.5|9212.4|9202.4|10
1629724360000|2021-08-23 13:12:40|9212.3|9202.3|9212.3|9202.3|9212.3|9202.3|9212.3|9202.3|1
1629724370000|2021-08-23 13:12:50|9210.5|9200.5|9207.4|9197.4|9210.5|9200.5|9207.3|9197.3|9
1629724380000|2021-08-23 13:13:00|9207.8|9197.8|9211.5|9201.5|9211.5|9201.5|9207.4|9197.4|14
1629724390000|2021-08-23 13:13:10|9211.8|9201.8|9208.5|9198.5|9211.8|9201.8|9208.3|9198.3|17
1629724400000|2021-08-23 13:13:20|9209.1|9199.1|9207.1|9197.1|9209.8|9199.8|9207.1|9197.1|17
1629724410000|2021-08-23 13:13:30|9206.9|9196.9|9206|9196|9206.9|9196.9|9206|9196|3
1629724420000|2021-08-23 13:13:40|9205.8|9195.8|9205|9195|9205.8|9195.8|9204.5|9194.5|10
1629724430000|2021-08-23 13:13:50|9204.6|9194.6|9204.3|9194.3|9205.4|9195.4|9203.9|9193.9|15
1629724440000|2021-08-23 13:14:00|9204.5|9194.5|9207.4|9197.4|9207.4|9197.4|9204.3|9194.3|10
1629724450000|2021-08-23 13:14:10|9206.6|9196.6|9206.6|9196.6|9207.9|9197.9|9206|9196|20
1629724460000|2021-08-23 13:14:20|9206.9|9196.9|9212.6|9202.6|9212.6|9202.6|9206.9|9196.9|19
1629724470000|2021-08-23 13:14:30|9212.9|9202.9|9211.8|9201.8|9212.9|9202.9|9209.6|9199.6|15
1629724480000|2021-08-23 13:14:40|9213.6|9203.6|9211.6|9201.6|9215.6|9205.6|9211.1|9201.1|9
1629724490000|2021-08-23 13:14:50|9212.6|9202.6|9215.4|9205.4|9215.6|9205.6|9211.5|9201.5|19
1629724500000|2021-08-23 13:15:00|9215.6|9205.6|9215.1|9205.1|9215.6|9205.6|9214.4|9204.4|8
1629724510000|2021-08-23 13:15:10|9214.8|9204.8|9218.5|9208.5|9218.5|9208.5|9214.8|9204.8|10
1629724520000|2021-08-23 13:15:20|9218.8|9208.8|9220|9210|9220.8|9210.8|9218.6|9208.6|14
1629724530000|2021-08-23 13:15:30|9219.6|9209.6|9220.6|9210.6|9221|9211|9219.4|9209.4|18
1629724540000|2021-08-23 13:15:40|9219.8|9209.8|9220.4|9210.4|9221.6|9211.6|9218.1|9208.1|15
1629724550000|2021-08-23 13:15:50|9221.5|9211.5|9225.6|9215.6|9227.3|9217.3|9220.3|9210.3|15
1629724560000|2021-08-23 13:16:00|9225.5|9215.5|9224.5|9214.5|9225.5|9215.5|9224.3|9214.3|5
1629724570000|2021-08-23 13:16:10|9224.4|9214.4|9224.8|9214.8|9224.8|9214.8|9224.3|9214.3|10
1629724580000|2021-08-23 13:16:20|9223.9|9213.9|9221.8|9211.8|9223.9|9213.9|9220.3|9210.3|12
1629724590000|2021-08-23 13:16:30|9222.1|9212.1|9221|9211|9222.4|9212.4|9220.8|9210.8|14
1629724600000|2021-08-23 13:16:40|9220.9|9210.9|9217|9207|9220.9|9210.9|9216.8|9206.8|13
1629724610000|2021-08-23 13:16:50|9216.8|9206.8|9215.5|9205.5|9216.9|9206.9|9215.1|9205.1|11
1629724620000|2021-08-23 13:17:00|9215.8|9205.8|9214.5|9204.5|9216.3|9206.3|9214.5|9204.5|6
1629724630000|2021-08-23 13:17:10|9214.3|9204.3|9214.5|9204.5|9214.5|9204.5|9214.3|9204.3|4
1629724640000|2021-08-23 13:17:20|9214.6|9204.6|9216.8|9206.8|9217.3|9207.3|9214.6|9204.6|5
1629724650000|2021-08-23 13:17:30|9216.6|9206.6|9218.8|9208.8|9218.8|9208.8|9216.6|9206.6|5
1629724660000|2021-08-23 13:17:40|9218.6|9208.6|9217.1|9207.1|9218.6|9208.6|9216.1|9206.1|6
1629724670000|2021-08-23 13:17:50|9216.9|9206.9|9215.1|9205.1|9217.4|9207.4|9215.1|9205.1|11
1629724680000|2021-08-23 13:18:00|9215.4|9205.4|9216.5|9206.5|9216.5|9206.5|9215.4|9205.4|5
1629724690000|2021-08-23 13:18:10|9216.1|9206.1|9216.4|9206.4|9216.4|9206.4|9215.9|9205.9|6
1629724700000|2021-08-23 13:18:20|9216.1|9206.1|9206.8|9196.8|9216.1|9206.1|9206.8|9196.8|12
1629724710000|2021-08-23 13:18:30|9206.6|9196.6|9208|9198|9209.3|9199.3|9206.6|9196.6|19
1629724720000|2021-08-23 13:18:40|9207.1|9197.1|9208.6|9198.6|9208.6|9198.6|9206.1|9196.1|11
1629724730000|2021-08-23 13:18:50|9209.1|9199.1|9209.6|9199.6|9209.6|9199.6|9208.5|9198.5|9
1629724740000|2021-08-23 13:19:00|9210|9200|9211.6|9201.6|9212.4|9202.4|9210|9200|10
1629724750000|2021-08-23 13:19:10|9211.9|9201.9|9213.5|9203.5|9213.5|9203.5|9211.6|9201.6|11
1629724760000|2021-08-23 13:19:20|9213|9203|9212.4|9202.4|9213|9203|9211.1|9201.1|9
1629724770000|2021-08-23 13:19:30|9212.3|9202.3|9213.8|9203.8|9213.8|9203.8|9212.3|9202.3|9
1629724780000|2021-08-23 13:19:40|9213.4|9203.4|9213.1|9203.1|9213.4|9203.4|9211.5|9201.5|8
1629724790000|2021-08-23 13:19:50|9213.3|9203.3|9212.6|9202.6|9214.4|9204.4|9212.3|9202.3|12
1629724800000|2021-08-23 13:20:00|9212.9|9202.9|9206|9196|9212.9|9202.9|9205.5|9195.5|12
1629724810000|2021-08-23 13:20:10|9205.9|9195.9|9205.1|9195.1|9205.9|9195.9|9204.5|9194.5|11
1629724820000|2021-08-23 13:20:20|9205|9195|9205.1|9195.1|9206.1|9196.1|9204.4|9194.4|14
1629724830000|2021-08-23 13:20:30|9205.4|9195.4|9206.9|9196.9|9207.4|9197.4|9205.4|9195.4|8
1629724840000|2021-08-23 13:20:40|9207.4|9197.4|9208.5|9198.5|9208.5|9198.5|9207.4|9197.4|6
1629724850000|2021-08-23 13:20:50|9208.9|9198.9|9209.5|9199.5|9210.8|9200.8|9208.9|9198.9|8
1629724860000|2021-08-23 13:21:00|9209.8|9199.8|9209.8|9199.8|9209.8|9199.8|9209|9199|8
1629724870000|2021-08-23 13:21:10|9209.5|9199.5|9208|9198|9209.5|9199.5|9208|9198|4
1629724880000|2021-08-23 13:21:20|9207.8|9197.8|9208.1|9198.1|9208.1|9198.1|9207.5|9197.5|7
1629724890000|2021-08-23 13:21:30|9208.6|9198.6|9208.6|9198.6|9208.6|9198.6|9208.6|9198.6|1
1629724900000|2021-08-23 13:21:40|9208.8|9198.8|9214|9204|9214.4|9204.4|9208.8|9198.8|12
1629724910000|2021-08-23 13:21:50|9214.1|9204.1|9214|9204|9214.1|9204.1|9214|9204|2
1629724920000|2021-08-23 13:22:00|9213.8|9203.8|9213.3|9203.3|9214|9204|9213.3|9203.3|4
1629724930000|2021-08-23 13:22:10|9213.5|9203.5|9210.4|9200.4|9213.5|9203.5|9210.4|9200.4|2
1629724940000|2021-08-23 13:22:20|9210.3|9200.3|9210.8|9200.8|9210.8|9200.8|9209.9|9199.9|4
1629724950000|2021-08-23 13:22:30|9210|9200|9209.5|9199.5|9210|9200|9208.9|9198.9|6
1629724960000|2021-08-23 13:22:40|9209.8|9199.8|9211.6|9201.6|9212.8|9202.8|9209.8|9199.8|12
1629724970000|2021-08-23 13:22:50|9211.9|9201.9|9209.8|9199.8|9211.9|9201.9|9209.5|9199.5|8
1629724980000|2021-08-23 13:23:00|9210|9200|9213.5|9203.5|9213.5|9203.5|9210|9200|10
1629724990000|2021-08-23 13:23:10|9213|9203|9212.5|9202.5|9213|9203|9212.3|9202.3|3
1629725000000|2021-08-23 13:23:20|9212.3|9202.3|9213.8|9203.8|9213.8|9203.8|9212.3|9202.3|5
1629725010000|2021-08-23 13:23:30|9214.1|9204.1|9215.1|9205.1|9215.1|9205.1|9214.1|9204.1|5
1629725020000|2021-08-23 13:23:40|9215.4|9205.4|9215.6|9205.6|9215.6|9205.6|9215.1|9205.1|6
1629725030000|2021-08-23 13:23:50|9215.8|9205.8|9215.6|9205.6|9215.8|9205.8|9215.6|9205.6|2
1629725040000|2021-08-23 13:24:00|9215.8|9205.8|9217.3|9207.3|9219.6|9209.6|9215.6|9205.6|16
1629725050000|2021-08-23 13:24:10|9217.4|9207.4|9219.6|9209.6|9219.9|9209.9|9217.4|9207.4|13
1629725060000|2021-08-23 13:24:20|9220|9210|9220.3|9210.3|9220.8|9210.8|9218.9|9208.9|15
1629725070000|2021-08-23 13:24:30|9220.4|9210.4|9221.9|9211.9|9222|9212|9220.4|9210.4|12
1629725080000|2021-08-23 13:24:40|9221.3|9211.3|9219.8|9209.8|9222.3|9212.3|9219.1|9209.1|10
1629725090000|2021-08-23 13:24:50|9219|9209|9219.3|9209.3|9219.3|9209.3|9219|9209|2
1629725100000|2021-08-23 13:25:00|9218.1|9208.1|9219|9209|9219.5|9209.5|9217.1|9207.1|7
1629725110000|2021-08-23 13:25:10|9219.4|9209.4|9219.6|9209.6|9220|9210|9218.8|9208.8|9
1629725120000|2021-08-23 13:25:20|9219.5|9209.5|9216.1|9206.1|9219.5|9209.5|9215.9|9205.9|10
1629725150000|2021-08-23 13:25:50|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|9216.3|9206.3|1
1629725160000|2021-08-23 13:26:00|9216|9206|9215.8|9205.8|9216|9206|9215.8|9205.8|2
1629725170000|2021-08-23 13:26:10|9215.5|9205.5|9215.4|9205.4|9215.8|9205.8|9215.4|9205.4|3
1629725180000|2021-08-23 13:26:20|9214.4|9204.4|9213.6|9203.6|9214.4|9204.4|9212.9|9202.9|6
1629725190000|2021-08-23 13:26:30|9213.5|9203.5|9213.4|9203.4|9213.5|9203.5|9213.4|9203.4|2
1629725200000|2021-08-23 13:26:40|9212.6|9202.6|9212.8|9202.8|9213.4|9203.4|9212.1|9202.1|12
1629725210000|2021-08-23 13:26:50|9213.8|9203.8|9217.9|9207.9|9218|9208|9213.8|9203.8|15
1629725220000|2021-08-23 13:27:00|9217.8|9207.8|9216.4|9206.4|9218.9|9208.9|9216.3|9206.3|10
1629725230000|2021-08-23 13:27:10|9216|9206|9216.3|9206.3|9216.3|9206.3|9215.6|9205.6|8
1629725240000|2021-08-23 13:27:20|9216.4|9206.4|9218.3|9208.3|9218.3|9208.3|9216.4|9206.4|12
1629725250000|2021-08-23 13:27:30|9217.3|9207.3|9216.9|9206.9|9217.3|9207.3|9216.9|9206.9|3
1629725260000|2021-08-23 13:27:40|9215.8|9205.8|9216.3|9206.3|9216.3|9206.3|9214|9204|11
1629725270000|2021-08-23 13:27:50|9216.4|9206.4|9219.3|9209.3|9219.3|9209.3|9216.4|9206.4|6
1629725280000|2021-08-23 13:28:00|9219.4|9209.4|9219.4|9209.4|9222|9212|9219.4|9209.4|11
1629725290000|2021-08-23 13:28:10|9219.1|9209.1|9214.8|9204.8|9219.4|9209.4|9214.8|9204.8|12
1629725300000|2021-08-23 13:28:20|9214.6|9204.6|9214.9|9204.9|9214.9|9204.9|9213.8|9203.8|9
1629725310000|2021-08-23 13:28:30|9214.6|9204.6|9214.6|9204.6|9215|9205|9211|9201|12
1629725320000|2021-08-23 13:28:40|9214.1|9204.1|9216.4|9206.4|9216.4|9206.4|9214.1|9204.1|10
1629725330000|2021-08-23 13:28:50|9216|9206|9217.1|9207.1|9217.1|9207.1|9215.8|9205.8|5
1629725340000|2021-08-23 13:29:00|9217.4|9207.4|9217.1|9207.1|9217.4|9207.4|9217.1|9207.1|2
1629725350000|2021-08-23 13:29:10|9216.6|9206.6|9213.5|9203.5|9216.6|9206.6|9213.5|9203.5|9
1629725360000|2021-08-23 13:29:20|9213|9203|9213|9203|9213.8|9203.8|9211.9|9201.9|7
1629725370000|2021-08-23 13:29:30|9212.9|9202.9|9212.6|9202.6|9212.9|9202.9|9212.6|9202.6|2
1629725380000|2021-08-23 13:29:40|9212.9|9202.9|9213.4|9203.4|9213.4|9203.4|9212.9|9202.9|3
1629725390000|2021-08-23 13:29:50|9213.1|9203.1|9212.9|9202.9|9213.4|9203.4|9212.9|9202.9|5
1629725400000|2021-08-23 13:30:00|9213.3|9203.3|9211.4|9201.4|9214.3|9204.3|9211.4|9201.4|15
1629725410000|2021-08-23 13:30:10|9210.9|9200.9|9209.5|9199.5|9210.9|9200.9|9209.5|9199.5|8
1629725420000|2021-08-23 13:30:20|9209.8|9199.8|9210.3|9200.3|9210.5|9200.5|9209.5|9199.5|11
1629725430000|2021-08-23 13:30:30|9210.5|9200.5|9211.8|9201.8|9211.8|9201.8|9210.5|9200.5|6
1629725440000|2021-08-23 13:30:40|9211.9|9201.9|9216|9206|9216.1|9206.1|9211.9|9201.9|14
1629725450000|2021-08-23 13:30:50|9215.9|9205.9|9212.6|9202.6|9215.9|9205.9|9212.6|9202.6|10
1629725460000|2021-08-23 13:31:00|9212.4|9202.4|9216.3|9206.3|9216.5|9206.5|9212.4|9202.4|12
1629725470000|2021-08-23 13:31:10|9217|9207|9217.5|9207.5|9217.6|9207.6|9215.6|9205.6|11
1629725480000|2021-08-23 13:31:20|9217.6|9207.6|9220.4|9210.4|9220.6|9210.6|9217.5|9207.5|15
1629725490000|2021-08-23 13:31:30|9220.1|9210.1|9224.6|9214.6|9224.6|9214.6|9220.1|9210.1|11
1629725500000|2021-08-23 13:31:40|9224.8|9214.8|9230.6|9220.6|9231.8|9221.8|9224.8|9214.8|20
1629725510000|2021-08-23 13:31:50|9231|9221|9232.5|9222.5|9234.6|9224.6|9229.8|9219.8|18
1629725520000|2021-08-23 13:32:00|9233.3|9223.3|9235.4|9225.4|9236.3|9226.3|9232|9222|28
1629725530000|2021-08-23 13:32:10|9235|9225|9230.3|9220.3|9235.6|9225.6|9230.3|9220.3|12
1629725540000|2021-08-23 13:32:20|9230.8|9220.8|9232.5|9222.5|9233.1|9223.1|9229.1|9219.1|23
1629725550000|2021-08-23 13:32:30|9232.3|9222.3|9232.8|9222.8|9233.1|9223.1|9231.1|9221.1|17
1629725560000|2021-08-23 13:32:40|9233.4|9223.4|9237.8|9227.8|9238.8|9228.8|9233.4|9223.4|22
1629725570000|2021-08-23 13:32:50|9237|9227|9234.8|9224.8|9239|9229|9234.8|9224.8|28
1629725580000|2021-08-23 13:33:00|9234.9|9224.9|9235.1|9225.1|9238.1|9228.1|9234.6|9224.6|24
1629725590000|2021-08-23 13:33:10|9235.4|9225.4|9236.5|9226.5|9237.9|9227.9|9235|9225|26
1629725600000|2021-08-23 13:33:20|9236.4|9226.4|9238|9228|9238.4|9228.4|9235.5|9225.5|14
1629725610000|2021-08-23 13:33:30|9237.9|9227.9|9235.5|9225.5|9237.9|9227.9|9235.1|9225.1|8
1629725620000|2021-08-23 13:33:40|9235.6|9225.6|9235.9|9225.9|9236.3|9226.3|9235.6|9225.6|3
1629725630000|2021-08-23 13:33:50|9236.1|9226.1|9235.6|9225.6|9236.3|9226.3|9234.6|9224.6|12
1629725640000|2021-08-23 13:34:00|9235.8|9225.8|9237.3|9227.3|9238.3|9228.3|9235.8|9225.8|19
1629725650000|2021-08-23 13:34:10|9236.8|9226.8|9229.5|9219.5|9236.8|9226.8|9229.5|9219.5|13
1629725660000|2021-08-23 13:34:20|9228.6|9218.6|9228.5|9218.5|9230|9220|9227.9|9217.9|17
1629725670000|2021-08-23 13:34:30|9228.3|9218.3|9230.5|9220.5|9231|9221|9228.3|9218.3|16
1629725680000|2021-08-23 13:34:40|9230.6|9220.6|9228.1|9218.1|9230.6|9220.6|9227.9|9217.9|9
1629725690000|2021-08-23 13:34:50|9228|9218|9233|9223|9233|9223|9227.6|9217.6|11
1629725700000|2021-08-23 13:35:00|9232.8|9222.8|9235.8|9225.8|9237.3|9227.3|9232.8|9222.8|18
1629725710000|2021-08-23 13:35:10|9235.9|9225.9|9234|9224|9238|9228|9233.8|9223.8|16
1629725720000|2021-08-23 13:35:20|9234.1|9224.1|9237.4|9227.4|9238.8|9228.8|9234.1|9224.1|18
1629725730000|2021-08-23 13:35:30|9237.3|9227.3|9237|9227|9238.9|9228.9|9237|9227|16
1629725740000|2021-08-23 13:35:40|9236.8|9226.8|9234.9|9224.9|9236.8|9226.8|9234|9224|13
1629725750000|2021-08-23 13:35:50|9234.3|9224.3|9233.3|9223.3|9234.6|9224.6|9232.3|9222.3|11
1629725760000|2021-08-23 13:36:00|9233.9|9223.9|9237.5|9227.5|9238.8|9228.8|9233.9|9223.9|20
1629725770000|2021-08-23 13:36:10|9237.6|9227.6|9238.6|9228.6|9238.6|9228.6|9237.6|9227.6|13
1629725780000|2021-08-23 13:36:20|9238.9|9228.9|9238.5|9228.5|9239.5|9229.5|9237.9|9227.9|9
1629725790000|2021-08-23 13:36:30|9238.4|9228.4|9236.5|9226.5|9239.5|9229.5|9236.5|9226.5|21
1629725800000|2021-08-23 13:36:40|9236.8|9226.8|9235.5|9225.5|9236.8|9226.8|9234.8|9224.8|9
1629725810000|2021-08-23 13:36:50|9235.3|9225.3|9235.9|9225.9|9236.1|9226.1|9234.3|9224.3|8
1629725820000|2021-08-23 13:37:00|9236.1|9226.1|9233.5|9223.5|9237|9227|9232.9|9222.9|21
1629725830000|2021-08-23 13:37:10|9233.6|9223.6|9233.9|9223.9|9235.6|9225.6|9233.5|9223.5|11
1629725840000|2021-08-23 13:37:20|9233.5|9223.5|9233.4|9223.4|9233.8|9223.8|9232.4|9222.4|11
1629725850000|2021-08-23 13:37:30|9233.1|9223.1|9228.4|9218.4|9233.1|9223.1|9228.4|9218.4|14
1629725860000|2021-08-23 13:37:40|9228.5|9218.5|9229.5|9219.5|9232|9222|9228.5|9218.5|20
1629725870000|2021-08-23 13:37:50|9229.4|9219.4|9231|9221|9231|9221|9228.8|9218.8|10
1629725880000|2021-08-23 13:38:00|9229.8|9219.8|9231|9221|9231.5|9221.5|9229|9219|21
1629725890000|2021-08-23 13:38:10|9230.9|9220.9|9228.1|9218.1|9230.9|9220.9|9228.1|9218.1|16
1629725900000|2021-08-23 13:38:20|9227.6|9217.6|9229.4|9219.4|9229.4|9219.4|9227.6|9217.6|9
1629725910000|2021-08-23 13:38:30|9229.3|9219.3|9224.8|9214.8|9229.3|9219.3|9224.8|9214.8|14
1629725920000|2021-08-23 13:38:40|9224.9|9214.9|9225.1|9215.1|9226.6|9216.6|9223.3|9213.3|16
1629725930000|2021-08-23 13:38:50|9225|9215|9221.1|9211.1|9225|9215|9220|9210|14
1629725940000|2021-08-23 13:39:00|9222.4|9212.4|9226.9|9216.9|9227.1|9217.1|9222.4|9212.4|19
1629725950000|2021-08-23 13:39:10|9226.3|9216.3|9226.5|9216.5|9226.9|9216.9|9226.3|9216.3|13
1629725960000|2021-08-23 13:39:20|9226.1|9216.1|9230.4|9220.4|9230.4|9220.4|9226.1|9216.1|7
1629725970000|2021-08-23 13:39:30|9230.3|9220.3|9231.4|9221.4|9231.6|9221.6|9229.1|9219.1|12
1629725980000|2021-08-23 13:39:40|9231.3|9221.3|9231.8|9221.8|9232|9222|9231.3|9221.3|4
1629725990000|2021-08-23 13:39:50|9231|9221|9228.9|9218.9|9231|9221|9228.5|9218.5|11
1629726000000|2021-08-23 13:40:00|9229.4|9219.4|9231.9|9221.9|9234|9224|9229.4|9219.4|16
1629726010000|2021-08-23 13:40:10|9231.8|9221.8|9233.9|9223.9|9233.9|9223.9|9231.8|9221.8|8
1629726020000|2021-08-23 13:40:20|9234|9224|9235.6|9225.6|9235.6|9225.6|9233.6|9223.6|7
1629726030000|2021-08-23 13:40:30|9235.5|9225.5|9235.3|9225.3|9237|9227|9235.3|9225.3|12
1629726040000|2021-08-23 13:40:40|9234.9|9224.9|9235.6|9225.6|9236|9226|9234.4|9224.4|12
1629726050000|2021-08-23 13:40:50|9236.1|9226.1|9237|9227|9237.3|9227.3|9235.5|9225.5|10
1629726060000|2021-08-23 13:41:00|9236.9|9226.9|9237.6|9227.6|9237.9|9227.9|9235.5|9225.5|9
1629726070000|2021-08-23 13:41:10|9237.9|9227.9|9235.9|9225.9|9237.9|9227.9|9235.5|9225.5|10
1629726080000|2021-08-23 13:41:20|9235.8|9225.8|9240.1|9230.1|9241.4|9231.4|9235.8|9225.8|20
1629726090000|2021-08-23 13:41:30|9240.4|9230.4|9241.3|9231.3|9241.8|9231.8|9238.8|9228.8|21
1629726100000|2021-08-23 13:41:40|9241.6|9231.6|9241.1|9231.1|9242|9232|9241|9231|13
1629726110000|2021-08-23 13:41:50|9241|9231|9239|9229|9241|9231|9237|9227|16
1629726120000|2021-08-23 13:42:00|9238.9|9228.9|9238.9|9228.9|9240|9230|9238.6|9228.6|14
1629726130000|2021-08-23 13:42:10|9238.6|9228.6|9237.6|9227.6|9238.6|9228.6|9237.4|9227.4|12
1629726140000|2021-08-23 13:42:20|9237.8|9227.8|9237.8|9227.8|9238|9228|9236.4|9226.4|11
1629726150000|2021-08-23 13:42:30|9237|9227|9237.5|9227.5|9238.5|9228.5|9237|9227|5
1629726160000|2021-08-23 13:42:40|9237.6|9227.6|9237|9227|9239|9229|9236.9|9226.9|9
1629726170000|2021-08-23 13:42:50|9236.9|9226.9|9236.6|9226.6|9236.9|9226.9|9236.6|9226.6|4
1629726180000|2021-08-23 13:43:00|9236.8|9226.8|9237|9227|9237|9227|9236.6|9226.6|6
1629726190000|2021-08-23 13:43:10|9236.9|9226.9|9235|9225|9236.9|9226.9|9235|9225|9
1629726200000|2021-08-23 13:43:20|9234.8|9224.8|9234|9224|9234.8|9224.8|9233.9|9223.9|5
1629726210000|2021-08-23 13:43:30|9234.3|9224.3|9234.8|9224.8|9234.8|9224.8|9234.3|9224.3|4
1629726220000|2021-08-23 13:43:40|9235.5|9225.5|9237.1|9227.1|9237.5|9227.5|9235.5|9225.5|6
1629726230000|2021-08-23 13:43:50|9237.3|9227.3|9237.1|9227.1|9237.3|9227.3|9237|9227|4
1629726240000|2021-08-23 13:44:00|9238.3|9228.3|9235.3|9225.3|9238.3|9228.3|9235.3|9225.3|12
1629726250000|2021-08-23 13:44:10|9235.5|9225.5|9235.3|9225.3|9235.9|9225.9|9235.3|9225.3|12
1629726270000|2021-08-23 13:44:30|9235.5|9225.5|9235.9|9225.9|9235.9|9225.9|9235.3|9225.3|5
1629726280000|2021-08-23 13:44:40|9235.8|9225.8|9236|9226|9236|9226|9235.8|9225.8|2
1629726290000|2021-08-23 13:44:50|9236.1|9226.1|9235.9|9225.9|9236.5|9226.5|9235.8|9225.8|8
1629726300000|2021-08-23 13:45:00|9237.6|9227.6|9238.4|9228.4|9238.8|9228.8|9237.6|9227.6|7
1629726310000|2021-08-23 13:45:10|9238.6|9228.6|9237.5|9227.5|9238.6|9228.6|9237.3|9227.3|15
1629726320000|2021-08-23 13:45:20|9237.8|9227.8|9234.8|9224.8|9237.9|9227.9|9234.8|9224.8|17
1629726330000|2021-08-23 13:45:30|9235.6|9225.6|9236.5|9226.5|9236.9|9226.9|9235.6|9225.6|9
1629726340000|2021-08-23 13:45:40|9236.3|9226.3|9235.8|9225.8|9237.5|9227.5|9235.5|9225.5|9
1629726350000|2021-08-23 13:45:50|9236|9226|9235.6|9225.6|9236|9226|9233.5|9223.5|11
1629726360000|2021-08-23 13:46:00|9234.5|9224.5|9233.4|9223.4|9236|9226|9232|9222|21
1629726370000|2021-08-23 13:46:10|9232.5|9222.5|9234.4|9224.4|9234.6|9224.6|9232.5|9222.5|23
1629726380000|2021-08-23 13:46:20|9234|9224|9234.9|9224.9|9235|9225|9232|9222|14
1629726390000|2021-08-23 13:46:30|9235|9225|9232.3|9222.3|9235|9225|9230.8|9220.8|15
1629726400000|2021-08-23 13:46:40|9232.5|9222.5|9231.4|9221.4|9232.5|9222.5|9231.3|9221.3|7
1629726410000|2021-08-23 13:46:50|9231.6|9221.6|9232.9|9222.9|9233.3|9223.3|9231.6|9221.6|14
1629726420000|2021-08-23 13:47:00|9233.1|9223.1|9232.8|9222.8|9233.1|9223.1|9232.8|9222.8|4
1629726430000|2021-08-23 13:47:10|9232.5|9222.5|9230.8|9220.8|9232.5|9222.5|9230.5|9220.5|5
1629726440000|2021-08-23 13:47:20|9230.5|9220.5|9228.9|9218.9|9230.5|9220.5|9228.6|9218.6|8
1629726450000|2021-08-23 13:47:30|9228.6|9218.6|9229.6|9219.6|9231.5|9221.5|9228.6|9218.6|14
1629726460000|2021-08-23 13:47:40|9229.8|9219.8|9229.6|9219.6|9230.6|9220.6|9228.8|9218.8|14
1629726470000|2021-08-23 13:47:50|9229.5|9219.5|9228.4|9218.4|9229.6|9219.6|9228|9218|13
1629726480000|2021-08-23 13:48:00|9228.3|9218.3|9228.4|9218.4|9228.9|9218.9|9227.9|9217.9|14
1629726490000|2021-08-23 13:48:10|9229|9219|9226.1|9216.1|9230.9|9220.9|9226.1|9216.1|17
1629726500000|2021-08-23 13:48:20|9226|9216|9225.4|9215.4|9226|9216|9224.1|9214.1|7
1629726510000|2021-08-23 13:48:30|9225.5|9215.5|9227|9217|9227.3|9217.3|9225.5|9215.5|7
1629726520000|2021-08-23 13:48:40|9226.5|9216.5|9225.1|9215.1|9226.5|9216.5|9223.9|9213.9|9
1629726530000|2021-08-23 13:48:50|9225.3|9215.3|9223.3|9213.3|9225.5|9215.5|9223.3|9213.3|11
1629726540000|2021-08-23 13:49:00|9223|9213|9221.3|9211.3|9223|9213|9221.3|9211.3|8
1629726550000|2021-08-23 13:49:10|9221.1|9211.1|9221.4|9211.4|9221.4|9211.4|9219.8|9209.8|10
1629726560000|2021-08-23 13:49:20|9221.8|9211.8|9221.5|9211.5|9221.9|9211.9|9221.5|9211.5|6
1629726570000|2021-08-23 13:49:30|9221.9|9211.9|9221.3|9211.3|9222.3|9212.3|9221.3|9211.3|8
1629726580000|2021-08-23 13:49:40|9221.4|9211.4|9225.8|9215.8|9225.8|9215.8|9221.1|9211.1|20
1629726590000|2021-08-23 13:49:50|9225.3|9215.3|9226.3|9216.3|9227.4|9217.4|9225.1|9215.1|13
1629726600000|2021-08-23 13:50:00|9226.4|9216.4|9228.8|9218.8|9228.8|9218.8|9226.4|9216.4|12
1629726610000|2021-08-23 13:50:10|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9227.9|9217.9|6
1629726620000|2021-08-23 13:50:20|9228.6|9218.6|9229.5|9219.5|9229.8|9219.8|9228.6|9218.6|9
1629726630000|2021-08-23 13:50:30|9229.6|9219.6|9227|9217|9229.6|9219.6|9227|9217|7
1629726640000|2021-08-23 13:50:40|9226.6|9216.6|9226.9|9216.9|9226.9|9216.9|9226.1|9216.1|10
1629726650000|2021-08-23 13:50:50|9226.6|9216.6|9227.1|9217.1|9227.9|9217.9|9226.6|9216.6|9
1629726660000|2021-08-23 13:51:00|9227.4|9217.4|9228.9|9218.9|9228.9|9218.9|9226.5|9216.5|13
1629726670000|2021-08-23 13:51:10|9229|9219|9235|9225|9235|9225|9227.5|9217.5|14
1629726680000|2021-08-23 13:51:20|9234.4|9224.4|9241.6|9231.6|9242|9232|9234.4|9224.4|32
1629726690000|2021-08-23 13:51:30|9241.3|9231.3|9240.6|9230.6|9242.5|9232.5|9240.1|9230.1|13
1629726700000|2021-08-23 13:51:40|9240.5|9230.5|9240|9230|9240.8|9230.8|9240|9230|8
1629726710000|2021-08-23 13:51:50|9239.8|9229.8|9238.6|9228.6|9239.8|9229.8|9236.6|9226.6|17
1629726720000|2021-08-23 13:52:00|9239.5|9229.5|9243.5|9233.5|9244.4|9234.4|9239.5|9229.5|32
1629726730000|2021-08-23 13:52:10|9243.8|9233.8|9241.5|9231.5|9245|9235|9241.1|9231.1|23
1629726740000|2021-08-23 13:52:20|9242.3|9232.3|9240.8|9230.8|9242.3|9232.3|9240.8|9230.8|12
1629726750000|2021-08-23 13:52:30|9241|9231|9241.8|9231.8|9243.8|9233.8|9241|9231|14
1629726760000|2021-08-23 13:52:40|9242.1|9232.1|9243|9233|9243.8|9233.8|9240.8|9230.8|15
1629726770000|2021-08-23 13:52:50|9242.8|9232.8|9241.4|9231.4|9243|9233|9240.9|9230.9|9
1629726780000|2021-08-23 13:53:00|9241.8|9231.8|9242.5|9232.5|9242.8|9232.8|9241.6|9231.6|21
1629726790000|2021-08-23 13:53:10|9242|9232|9239.3|9229.3|9242.5|9232.5|9239.3|9229.3|12
1629726800000|2021-08-23 13:53:20|9237.8|9227.8|9238|9228|9238.4|9228.4|9236.8|9226.8|21
1629726810000|2021-08-23 13:53:30|9237.5|9227.5|9238.6|9228.6|9238.6|9228.6|9234.9|9224.9|19
1629726820000|2021-08-23 13:53:40|9239|9229|9240.1|9230.1|9240.5|9230.5|9239|9229|5
1629726830000|2021-08-23 13:53:50|9240.5|9230.5|9239.6|9229.6|9241.6|9231.6|9238.9|9228.9|10
1629726840000|2021-08-23 13:54:00|9239.9|9229.9|9243.5|9233.5|9245.3|9235.3|9239.9|9229.9|17
1629726850000|2021-08-23 13:54:10|9243.4|9233.4|9243.5|9233.5|9244.4|9234.4|9240.9|9230.9|17
1629726860000|2021-08-23 13:54:20|9243.8|9233.8|9240.9|9230.9|9244.5|9234.5|9240.9|9230.9|8
1629726870000|2021-08-23 13:54:30|9240|9230|9244.4|9234.4|9244.5|9234.5|9239.9|9229.9|10
1629726880000|2021-08-23 13:54:40|9244.1|9234.1|9245.9|9235.9|9245.9|9235.9|9244.1|9234.1|12
1629726890000|2021-08-23 13:54:50|9246.5|9236.5|9250.1|9240.1|9250.4|9240.4|9246.5|9236.5|25
1629726900000|2021-08-23 13:55:00|9250.9|9240.9|9257.8|9247.8|9258.1|9248.1|9250.6|9240.6|21
1629726910000|2021-08-23 13:55:10|9257.9|9247.9|9256.6|9246.6|9259.8|9249.8|9256.6|9246.6|14
1629726920000|2021-08-23 13:55:20|9255.6|9245.6|9257.8|9247.8|9260|9250|9255.5|9245.5|13
1629726930000|2021-08-23 13:55:30|9258|9248|9258.8|9248.8|9260.4|9250.4|9257.6|9247.6|20
1629726940000|2021-08-23 13:55:40|9258.4|9248.4|9261.4|9251.4|9261.4|9251.4|9258.4|9248.4|18
1629726950000|2021-08-23 13:55:50|9261.1|9251.1|9262|9252|9262.6|9252.6|9261.1|9251.1|13
1629726960000|2021-08-23 13:56:00|9261.6|9251.6|9261.4|9251.4|9262|9252|9260.8|9250.8|13
1629726970000|2021-08-23 13:56:10|9261.1|9251.1|9258.6|9248.6|9261.6|9251.6|9258.3|9248.3|13
1629726980000|2021-08-23 13:56:20|9258.9|9248.9|9257.9|9247.9|9259.5|9249.5|9257.6|9247.6|22
1629726990000|2021-08-23 13:56:30|9258|9248|9261.3|9251.3|9261.3|9251.3|9258|9248|16
1629727000000|2021-08-23 13:56:40|9261.5|9251.5|9262|9252|9262.1|9252.1|9260.3|9250.3|15
1629727010000|2021-08-23 13:56:50|9262.3|9252.3|9259.1|9249.1|9262.6|9252.6|9258.6|9248.6|15
1629727020000|2021-08-23 13:57:00|9259.5|9249.5|9255.3|9245.3|9259.5|9249.5|9255.1|9245.1|21
1629727030000|2021-08-23 13:57:10|9256|9246|9254.3|9244.3|9256|9246|9254.3|9244.3|9
1629727040000|2021-08-23 13:57:20|9255|9245|9252.1|9242.1|9255.1|9245.1|9252.1|9242.1|11
1629727050000|2021-08-23 13:57:30|9252.3|9242.3|9255.4|9245.4|9255.4|9245.4|9252.3|9242.3|11
1629727060000|2021-08-23 13:57:40|9255.1|9245.1|9256|9246|9256|9246|9255.1|9245.1|7
1629727070000|2021-08-23 13:57:50|9256.8|9246.8|9257.5|9247.5|9258.6|9248.6|9256.8|9246.8|7
1629727080000|2021-08-23 13:58:00|9257.8|9247.8|9257.5|9247.5|9257.8|9247.8|9257.5|9247.5|2
1629727090000|2021-08-23 13:58:10|9257.3|9247.3|9255.3|9245.3|9257.3|9247.3|9255.3|9245.3|5
1629727100000|2021-08-23 13:58:20|9255.6|9245.6|9257.3|9247.3|9257.3|9247.3|9255.6|9245.6|6
1629727110000|2021-08-23 13:58:30|9257.1|9247.1|9253.5|9243.5|9257.1|9247.1|9253.5|9243.5|12
1629727120000|2021-08-23 13:58:40|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1629727130000|2021-08-23 13:58:50|9253.6|9243.6|9252.5|9242.5|9253.6|9243.6|9252.1|9242.1|8
1629727140000|2021-08-23 13:59:00|9252.8|9242.8|9251.3|9241.3|9253.5|9243.5|9250.9|9240.9|10
1629727150000|2021-08-23 13:59:10|9250.5|9240.5|9249|9239|9251.6|9241.6|9249|9239|10
1629727160000|2021-08-23 13:59:20|9248.9|9238.9|9247|9237|9248.9|9238.9|9246.9|9236.9|8
1629727170000|2021-08-23 13:59:30|9246.9|9236.9|9244.5|9234.5|9247|9237|9244.4|9234.4|10
1629727180000|2021-08-23 13:59:40|9245.5|9235.5|9246.1|9236.1|9246.1|9236.1|9244.8|9234.8|10
1629727190000|2021-08-23 13:59:50|9245.3|9235.3|9244.3|9234.3|9246.3|9236.3|9243.8|9233.8|14
1629727200000|2021-08-23 14:00:00|9243.8|9233.8|9249.3|9239.3|9249.3|9239.3|9243.8|9233.8|19
1629727210000|2021-08-23 14:00:10|9248.9|9238.9|9248.4|9238.4|9249.4|9239.4|9247.8|9237.8|13
1629727220000|2021-08-23 14:00:20|9248.5|9238.5|9245.5|9235.5|9248.5|9238.5|9245.1|9235.1|17
1629727230000|2021-08-23 14:00:30|9245.9|9235.9|9250.3|9240.3|9250.3|9240.3|9245.9|9235.9|7
1629727240000|2021-08-23 14:00:40|9250.4|9240.4|9247.9|9237.9|9250.4|9240.4|9247.9|9237.9|8
1629727250000|2021-08-23 14:00:50|9248.1|9238.1|9246.6|9236.6|9248.1|9238.1|9245.6|9235.6|16
1629727260000|2021-08-23 14:01:00|9246.5|9236.5|9246.1|9236.1|9246.5|9236.5|9244.3|9234.3|15
1629727270000|2021-08-23 14:01:10|9246.4|9236.4|9243.9|9233.9|9246.8|9236.8|9243.9|9233.9|22
1629727280000|2021-08-23 14:01:20|9244.1|9234.1|9243|9233|9244.1|9234.1|9242.8|9232.8|12
1629727290000|2021-08-23 14:01:30|9242.9|9232.9|9241.8|9231.8|9242.9|9232.9|9240.9|9230.9|18
1629727300000|2021-08-23 14:01:40|9242.1|9232.1|9239.4|9229.4|9242.1|9232.1|9239.4|9229.4|12
1629727310000|2021-08-23 14:01:50|9238.6|9228.6|9238.9|9228.9|9239.1|9229.1|9237.8|9227.8|12
1629727320000|2021-08-23 14:02:00|9239.1|9229.1|9240.5|9230.5|9240.9|9230.9|9239.1|9229.1|14
1629727330000|2021-08-23 14:02:10|9240.9|9230.9|9240.4|9230.4|9240.9|9230.9|9239.5|9229.5|12
1629727340000|2021-08-23 14:02:20|9241.1|9231.1|9242.3|9232.3|9242.4|9232.4|9241.1|9231.1|16
1629727350000|2021-08-23 14:02:30|9241.4|9231.4|9244.1|9234.1|9244.1|9234.1|9241.1|9231.1|10
1629727360000|2021-08-23 14:02:40|9244.6|9234.6|9246.3|9236.3|9246.3|9236.3|9243.9|9233.9|15
1629727370000|2021-08-23 14:02:50|9246.1|9236.1|9246|9236|9247.4|9237.4|9246|9236|13
1629727380000|2021-08-23 14:03:00|9246.4|9236.4|9244|9234|9246.4|9236.4|9244|9234|12
1629727390000|2021-08-23 14:03:10|9243.9|9233.9|9242.9|9232.9|9243.9|9233.9|9242.6|9232.6|6
1629727400000|2021-08-23 14:03:20|9243.4|9233.4|9243.3|9233.3|9243.4|9233.4|9241.9|9231.9|10
1629727410000|2021-08-23 14:03:30|9243.5|9233.5|9243.3|9233.3|9243.5|9233.5|9243.3|9233.3|3
1629727420000|2021-08-23 14:03:40|9243|9233|9243.4|9233.4|9244|9234|9242.9|9232.9|8
1629727430000|2021-08-23 14:03:50|9242.9|9232.9|9240.6|9230.6|9242.9|9232.9|9240.4|9230.4|11
1629727440000|2021-08-23 14:04:00|9240.4|9230.4|9240.4|9230.4|9240.6|9230.6|9240.4|9230.4|11
1629727450000|2021-08-23 14:04:10|9239.6|9229.6|9238.9|9228.9|9239.6|9229.6|9238.9|9228.9|4
1629727460000|2021-08-23 14:04:20|9239.1|9229.1|9237.6|9227.6|9239.5|9229.5|9237.5|9227.5|10
1629727470000|2021-08-23 14:04:30|9236.6|9226.6|9234.8|9224.8|9236.6|9226.6|9234.1|9224.1|14
1629727480000|2021-08-23 14:04:40|9235|9225|9235.6|9225.6|9239.4|9229.4|9234.8|9224.8|14
1629727490000|2021-08-23 14:04:50|9234.6|9224.6|9234.6|9224.6|9234.6|9224.6|9234.1|9224.1|4
1629727500000|2021-08-23 14:05:00|9234.9|9224.9|9237.5|9227.5|9237.5|9227.5|9234.9|9224.9|11
1629727510000|2021-08-23 14:05:10|9237.4|9227.4|9238|9228|9238|9228|9237.4|9227.4|4
1629727520000|2021-08-23 14:05:20|9238.1|9228.1|9239.4|9229.4|9239.4|9229.4|9238.1|9228.1|7
1629727530000|2021-08-23 14:05:30|9239.6|9229.6|9240.4|9230.4|9240.6|9230.6|9239.6|9229.6|6
1629727540000|2021-08-23 14:05:40|9240.6|9230.6|9240.9|9230.9|9240.9|9230.9|9240.6|9230.6|2
1629727550000|2021-08-23 14:05:50|9240.6|9230.6|9240.6|9230.6|9240.9|9230.9|9240.3|9230.3|4
1629727560000|2021-08-23 14:06:00|9240.9|9230.9|9245.6|9235.6|9245.6|9235.6|9240.9|9230.9|9
1629727570000|2021-08-23 14:06:10|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9244.8|9234.8|8
1629727580000|2021-08-23 14:06:20|9245.1|9235.1|9244.8|9234.8|9245.1|9235.1|9244.8|9234.8|3
1629727600000|2021-08-23 14:06:40|9245|9235|9244.3|9234.3|9245.5|9235.5|9244.3|9234.3|7
1629727610000|2021-08-23 14:06:50|9244|9234|9244.3|9234.3|9244.3|9234.3|9243|9233|9
1629727620000|2021-08-23 14:07:00|9244|9234|9243.1|9233.1|9244|9234|9242.9|9232.9|8
1629727630000|2021-08-23 14:07:10|9243|9233|9245.5|9235.5|9245.5|9235.5|9242|9232|11
1629727640000|2021-08-23 14:07:20|9245|9235|9245|9235|9245.8|9235.8|9244.8|9234.8|13
1629727650000|2021-08-23 14:07:30|9244.8|9234.8|9248.3|9238.3|9248.3|9238.3|9244.8|9234.8|11
1629727660000|2021-08-23 14:07:40|9248|9238|9247.4|9237.4|9248|9238|9247.4|9237.4|3
1629727670000|2021-08-23 14:07:50|9247|9237|9245.3|9235.3|9247|9237|9244.3|9234.3|10
1629727690000|2021-08-23 14:08:10|9245.6|9235.6|9246.4|9236.4|9246.6|9236.6|9245.6|9235.6|6
1629727700000|2021-08-23 14:08:20|9246.6|9236.6|9244.8|9234.8|9246.6|9236.6|9244.8|9234.8|11
1629727710000|2021-08-23 14:08:30|9244.5|9234.5|9243.1|9233.1|9244.8|9234.8|9243.1|9233.1|13
1629727720000|2021-08-23 14:08:40|9243.3|9233.3|9243.6|9233.6|9243.6|9233.6|9243.3|9233.3|4
1629727730000|2021-08-23 14:08:50|9243.9|9233.9|9243.5|9233.5|9243.9|9233.9|9243.3|9233.3|7
1629727740000|2021-08-23 14:09:00|9243.9|9233.9|9244.8|9234.8|9245|9235|9243.9|9233.9|6
1629727750000|2021-08-23 14:09:10|9244.5|9234.5|9244.6|9234.6|9244.6|9234.6|9243.9|9233.9|8
1629727760000|2021-08-23 14:09:20|9244.4|9234.4|9244.1|9234.1|9244.6|9234.6|9244.1|9234.1|6
1629727770000|2021-08-23 14:09:30|9243.9|9233.9|9245.6|9235.6|9246.4|9236.4|9243.9|9233.9|9
1629727780000|2021-08-23 14:09:40|9245.4|9235.4|9243.8|9233.8|9245.4|9235.4|9243.3|9233.3|13
1629727790000|2021-08-23 14:09:50|9243.6|9233.6|9244.1|9234.1|9244.1|9234.1|9243.3|9233.3|9
1629727800000|2021-08-23 14:10:00|9244.4|9234.4|9252|9242|9252.1|9242.1|9244.4|9234.4|25
1629727810000|2021-08-23 14:10:10|9250.6|9240.6|9253.8|9243.8|9253.8|9243.8|9249.8|9239.8|14
1629727820000|2021-08-23 14:10:20|9254.5|9244.5|9253.5|9243.5|9254.6|9244.6|9253.4|9243.4|12
1629727830000|2021-08-23 14:10:30|9253.8|9243.8|9255.3|9245.3|9255.3|9245.3|9253.8|9243.8|5
1629727840000|2021-08-23 14:10:40|9255.5|9245.5|9255.1|9245.1|9256|9246|9255.1|9245.1|7
1629727850000|2021-08-23 14:10:50|9254.4|9244.4|9253.8|9243.8|9254.5|9244.5|9252.9|9242.9|13
1629727860000|2021-08-23 14:11:00|9254.3|9244.3|9253.5|9243.5|9254.3|9244.3|9253.3|9243.3|10
1629727870000|2021-08-23 14:11:10|9253.8|9243.8|9254|9244|9254|9244|9253.5|9243.5|8
1629727880000|2021-08-23 14:11:20|9253.1|9243.1|9252|9242|9253.1|9243.1|9251.3|9241.3|12
1629727890000|2021-08-23 14:11:30|9251.6|9241.6|9251.8|9241.8|9253.4|9243.4|9251.1|9241.1|14
1629727900000|2021-08-23 14:11:40|9251.9|9241.9|9252.8|9242.8|9252.8|9242.8|9251.9|9241.9|4
1629727910000|2021-08-23 14:11:50|9252.9|9242.9|9253.1|9243.1|9253.8|9243.8|9252.9|9242.9|11
1629727920000|2021-08-23 14:12:00|9253.5|9243.5|9252.4|9242.4|9254.4|9244.4|9252.4|9242.4|17
1629727930000|2021-08-23 14:12:10|9252.1|9242.1|9253.9|9243.9|9253.9|9243.9|9251.6|9241.6|7
1629727940000|2021-08-23 14:12:20|9253.6|9243.6|9254.1|9244.1|9254.1|9244.1|9253.6|9243.6|4
1629727950000|2021-08-23 14:12:30|9255.4|9245.4|9253.9|9243.9|9255.5|9245.5|9253.1|9243.1|8
1629727960000|2021-08-23 14:12:40|9254|9244|9254.3|9244.3|9254.5|9244.5|9254|9244|9
1629727970000|2021-08-23 14:12:50|9256.4|9246.4|9256.5|9246.5|9256.8|9246.8|9256.4|9246.4|7
1629727980000|2021-08-23 14:13:00|9256.8|9246.8|9258.4|9248.4|9258.8|9248.8|9256.8|9246.8|14
1629727990000|2021-08-23 14:13:10|9257.9|9247.9|9259.5|9249.5|9259.5|9249.5|9257.9|9247.9|13
1629728000000|2021-08-23 14:13:20|9259.1|9249.1|9260.8|9250.8|9260.9|9250.9|9259.1|9249.1|8
1629728010000|2021-08-23 14:13:30|9261|9251|9260.6|9250.6|9261.6|9251.6|9260.4|9250.4|9
1629728020000|2021-08-23 14:13:40|9261|9251|9262.3|9252.3|9262.3|9252.3|9259.9|9249.9|21
1629728030000|2021-08-23 14:13:50|9260.6|9250.6|9260.4|9250.4|9261.1|9251.1|9258.8|9248.8|9
1629728040000|2021-08-23 14:14:00|9261.1|9251.1|9261.8|9251.8|9261.8|9251.8|9261.1|9251.1|5
1629728050000|2021-08-23 14:14:10|9261.6|9251.6|9260.3|9250.3|9261.6|9251.6|9260.1|9250.1|10
1629728060000|2021-08-23 14:14:20|9260.5|9250.5|9261.8|9251.8|9261.8|9251.8|9260.5|9250.5|9
1629728070000|2021-08-23 14:14:30|9261.9|9251.9|9262.1|9252.1|9263|9253|9261.9|9251.9|10
1629728080000|2021-08-23 14:14:40|9261.9|9251.9|9261.6|9251.6|9261.9|9251.9|9260.8|9250.8|6
1629728090000|2021-08-23 14:14:50|9261.5|9251.5|9261|9251|9262.1|9252.1|9261|9251|11
1629728100000|2021-08-23 14:15:00|9261.5|9251.5|9261.3|9251.3|9261.6|9251.6|9260.1|9250.1|13
1629728110000|2021-08-23 14:15:10|9261.1|9251.1|9261.6|9251.6|9261.6|9251.6|9260.5|9250.5|13
1629728120000|2021-08-23 14:15:20|9261.9|9251.9|9261.8|9251.8|9263|9253|9261.5|9251.5|16
1629728130000|2021-08-23 14:15:30|9261.6|9251.6|9260.4|9250.4|9261.8|9251.8|9259.6|9249.6|8
1629728140000|2021-08-23 14:15:40|9260.6|9250.6|9261.5|9251.5|9262|9252|9260.6|9250.6|9
1629728150000|2021-08-23 14:15:50|9261.9|9251.9|9262.5|9252.5|9262.5|9252.5|9261.9|9251.9|3
1629728160000|2021-08-23 14:16:00|9262.1|9252.1|9261.5|9251.5|9262.1|9252.1|9261.5|9251.5|4
1629728170000|2021-08-23 14:16:10|9261.8|9251.8|9266.6|9256.6|9266.6|9256.6|9261.8|9251.8|13
1629728180000|2021-08-23 14:16:20|9266.9|9256.9|9266.6|9256.6|9266.9|9256.9|9265.6|9255.6|9
1629728190000|2021-08-23 14:16:30|9267.1|9257.1|9267.5|9257.5|9268.1|9258.1|9267.1|9257.1|7
1629728200000|2021-08-23 14:16:40|9267.6|9257.6|9271.4|9261.4|9271.4|9261.4|9267.6|9257.6|18
1629728210000|2021-08-23 14:16:50|9271.6|9261.6|9272.1|9262.1|9272.4|9262.4|9270.3|9260.3|11
1629728220000|2021-08-23 14:17:00|9272.4|9262.4|9273.9|9263.9|9273.9|9263.9|9272.4|9262.4|17
1629728230000|2021-08-23 14:17:10|9273.6|9263.6|9273.6|9263.6|9274.3|9264.3|9273|9263|11
1629728240000|2021-08-23 14:17:20|9273.4|9263.4|9272.5|9262.5|9273.9|9263.9|9272.5|9262.5|6
1629728250000|2021-08-23 14:17:30|9273|9263|9272.9|9262.9|9273.3|9263.3|9272.9|9262.9|3
1629728260000|2021-08-23 14:17:40|9272.5|9262.5|9271.6|9261.6|9273|9263|9271.1|9261.1|8
1629728270000|2021-08-23 14:17:50|9271.1|9261.1|9271.9|9261.9|9272.1|9262.1|9270.9|9260.9|9
1629728280000|2021-08-23 14:18:00|9272.1|9262.1|9271.1|9261.1|9272.1|9262.1|9271.1|9261.1|3
1629728290000|2021-08-23 14:18:10|9271.3|9261.3|9271.9|9261.9|9272.4|9262.4|9271.3|9261.3|10
1629728300000|2021-08-23 14:18:20|9272|9262|9272|9262|9272|9262|9272|9262|1
1629728310000|2021-08-23 14:18:30|9271.9|9261.9|9270.1|9260.1|9272.8|9262.8|9270|9260|12
1629728320000|2021-08-23 14:18:40|9270.3|9260.3|9270.3|9260.3|9270.9|9260.9|9269.3|9259.3|17
1629728330000|2021-08-23 14:18:50|9270.5|9260.5|9269.6|9259.6|9270.5|9260.5|9268.6|9258.6|12
1629728340000|2021-08-23 14:19:00|9268.9|9258.9|9271.4|9261.4|9271.6|9261.6|9268.9|9258.9|13
1629728350000|2021-08-23 14:19:10|9271.6|9261.6|9271.1|9261.1|9272.3|9262.3|9271.1|9261.1|9
1629728360000|2021-08-23 14:19:20|9271|9261|9268.9|9258.9|9271|9261|9268.4|9258.4|17
1629728370000|2021-08-23 14:19:30|9268.5|9258.5|9267.4|9257.4|9268.5|9258.5|9267.4|9257.4|4
1629728380000|2021-08-23 14:19:40|9267.6|9257.6|9262.1|9252.1|9267.9|9257.9|9262.1|9252.1|11
1629728390000|2021-08-23 14:19:50|9261.4|9251.4|9257.9|9247.9|9261.4|9251.4|9257.4|9247.4|19
1629728400000|2021-08-23 14:20:00|9258.1|9248.1|9262.3|9252.3|9262.5|9252.5|9257.6|9247.6|15
1629728410000|2021-08-23 14:20:10|9262.1|9252.1|9264.3|9254.3|9264.3|9254.3|9262.1|9252.1|14
1629728420000|2021-08-23 14:20:20|9264.1|9254.1|9265.8|9255.8|9266.6|9256.6|9263.6|9253.6|15
1629728430000|2021-08-23 14:20:30|9264.8|9254.8|9266.3|9256.3|9266.3|9256.3|9263.8|9253.8|13
1629728440000|2021-08-23 14:20:40|9266.1|9256.1|9264.4|9254.4|9266.1|9256.1|9262.9|9252.9|14
1629728450000|2021-08-23 14:20:50|9264|9254|9262.1|9252.1|9264.5|9254.5|9262.1|9252.1|9
1629728460000|2021-08-23 14:21:00|9261.4|9251.4|9258.9|9248.9|9261.4|9251.4|9258.9|9248.9|6
1629728470000|2021-08-23 14:21:10|9259.3|9249.3|9256.3|9246.3|9259.6|9249.6|9256.3|9246.3|11
1629728480000|2021-08-23 14:21:20|9257|9247|9255.5|9245.5|9257|9247|9255.4|9245.4|8
1629728490000|2021-08-23 14:21:30|9255.9|9245.9|9258.4|9248.4|9259.4|9249.4|9255.9|9245.9|20
1629728500000|2021-08-23 14:21:40|9258.5|9248.5|9260.8|9250.8|9261.3|9251.3|9258.5|9248.5|21
1629728510000|2021-08-23 14:21:50|9261.4|9251.4|9257.9|9247.9|9261.4|9251.4|9257.9|9247.9|9
1629728520000|2021-08-23 14:22:00|9258|9248|9259.1|9249.1|9259.6|9249.6|9258|9248|9
1629728530000|2021-08-23 14:22:10|9259.4|9249.4|9260.9|9250.9|9261.3|9251.3|9259.4|9249.4|10
1629728540000|2021-08-23 14:22:20|9261.1|9251.1|9260.4|9250.4|9261.9|9251.9|9260.3|9250.3|12
1629728550000|2021-08-23 14:22:30|9260.1|9250.1|9261.6|9251.6|9262.1|9252.1|9260.1|9250.1|7
1629728560000|2021-08-23 14:22:40|9261.9|9251.9|9261.5|9251.5|9262.4|9252.4|9261.5|9251.5|8
1629728570000|2021-08-23 14:22:50|9261.8|9251.8|9262.1|9252.1|9262.4|9252.4|9261.8|9251.8|4
1629728580000|2021-08-23 14:23:00|9262.4|9252.4|9265.5|9255.5|9265.5|9255.5|9262.4|9252.4|11
1629728590000|2021-08-23 14:23:10|9265.3|9255.3|9264.6|9254.6|9265.3|9255.3|9263.8|9253.8|5
1629728600000|2021-08-23 14:23:20|9265.1|9255.1|9264.8|9254.8|9265.1|9255.1|9264.8|9254.8|2
1629728610000|2021-08-23 14:23:30|9264.9|9254.9|9265.1|9255.1|9265.5|9255.5|9264.6|9254.6|5
1629728620000|2021-08-23 14:23:40|9265.4|9255.4|9264.4|9254.4|9265.4|9255.4|9264.4|9254.4|4
1629728630000|2021-08-23 14:23:50|9264.6|9254.6|9265.4|9255.4|9265.4|9255.4|9264.3|9254.3|10
1629728640000|2021-08-23 14:24:00|9265.5|9255.5|9265.8|9255.8|9266|9256|9265.3|9255.3|7
1629728650000|2021-08-23 14:24:10|9265.5|9255.5|9265.1|9255.1|9265.5|9255.5|9264.6|9254.6|10
1629728660000|2021-08-23 14:24:20|9264.9|9254.9|9265.6|9255.6|9265.6|9255.6|9264.9|9254.9|5
1629728670000|2021-08-23 14:24:30|9265.9|9255.9|9264.8|9254.8|9266|9256|9264.8|9254.8|6
1629728680000|2021-08-23 14:24:40|9264.5|9254.5|9265.5|9255.5|9265.5|9255.5|9264.5|9254.5|5
1629728690000|2021-08-23 14:24:50|9266|9256|9266|9256|9266.5|9256.5|9266|9256|4
1629728700000|2021-08-23 14:25:00|9265.1|9255.1|9265.5|9255.5|9266.8|9256.8|9265.1|9255.1|9
1629728710000|2021-08-23 14:25:10|9266|9256|9260.1|9250.1|9266|9256|9260.1|9250.1|7
1629728720000|2021-08-23 14:25:20|9259.9|9249.9|9258.3|9248.3|9259.9|9249.9|9258.1|9248.1|7
1629728730000|2021-08-23 14:25:30|9258.6|9248.6|9258.4|9248.4|9259.9|9249.9|9258.4|9248.4|15
1629728740000|2021-08-23 14:25:40|9258|9248|9257.9|9247.9|9258.9|9248.9|9257.9|9247.9|8
1629728750000|2021-08-23 14:25:50|9258|9248|9258.9|9248.9|9258.9|9248.9|9258|9248|8
1629728760000|2021-08-23 14:26:00|9259.1|9249.1|9260|9250|9260|9250|9259.1|9249.1|4
1629728770000|2021-08-23 14:26:10|9259.8|9249.8|9260|9250|9260.3|9250.3|9259.8|9249.8|5
1629728780000|2021-08-23 14:26:20|9259.5|9249.5|9258.4|9248.4|9259.6|9249.6|9258.1|9248.1|13
1629728790000|2021-08-23 14:26:30|9258.6|9248.6|9259|9249|9259.5|9249.5|9258.6|9248.6|12
1629728800000|2021-08-23 14:26:40|9259.3|9249.3|9257.9|9247.9|9260.1|9250.1|9257.9|9247.9|17
1629728810000|2021-08-23 14:26:50|9257.6|9247.6|9256.4|9246.4|9257.6|9247.6|9256.4|9246.4|5
1629728820000|2021-08-23 14:27:00|9256.1|9246.1|9256.1|9246.1|9257.9|9247.9|9256.1|9246.1|11
1629728830000|2021-08-23 14:27:10|9256.3|9246.3|9257|9247|9257.4|9247.4|9256.3|9246.3|12
1629728840000|2021-08-23 14:27:20|9256.5|9246.5|9256.3|9246.3|9256.5|9246.5|9256.1|9246.1|4
1629728850000|2021-08-23 14:27:30|9256.1|9246.1|9254.8|9244.8|9256.1|9246.1|9254.8|9244.8|6
1629728860000|2021-08-23 14:27:40|9254.9|9244.9|9254.8|9244.8|9254.9|9244.9|9254.8|9244.8|2
1629728870000|2021-08-23 14:27:50|9254.6|9244.6|9250.6|9240.6|9254.6|9244.6|9250.1|9240.1|8
1629728880000|2021-08-23 14:28:00|9250.9|9240.9|9252.5|9242.5|9252.5|9242.5|9250.4|9240.4|5
1629728890000|2021-08-23 14:28:10|9253.5|9243.5|9253.3|9243.3|9253.6|9243.6|9253.3|9243.3|3
1629728900000|2021-08-23 14:28:20|9252.6|9242.6|9251.8|9241.8|9252.6|9242.6|9251.8|9241.8|3
1629728910000|2021-08-23 14:28:30|9251.6|9241.6|9252.9|9242.9|9252.9|9242.9|9251.6|9241.6|4
1629728920000|2021-08-23 14:28:40|9252.6|9242.6|9252|9242|9252.6|9242.6|9252|9242|9
1629728930000|2021-08-23 14:28:50|9252.3|9242.3|9253.1|9243.1|9253.4|9243.4|9252.3|9242.3|6
1629728940000|2021-08-23 14:29:00|9253.4|9243.4|9253.1|9243.1|9253.4|9243.4|9252.9|9242.9|3
1629728950000|2021-08-23 14:29:10|9252.9|9242.9|9252.8|9242.8|9253.3|9243.3|9252.8|9242.8|5
1629728960000|2021-08-23 14:29:20|9252.5|9242.5|9251.4|9241.4|9252.5|9242.5|9251.4|9241.4|2
1629728970000|2021-08-23 14:29:30|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9251.3|9241.3|2
1629728980000|2021-08-23 14:29:40|9251.1|9241.1|9250.5|9240.5|9251.6|9241.6|9250.5|9240.5|9
1629728990000|2021-08-23 14:29:50|9250.4|9240.4|9250|9240|9250.4|9240.4|9250|9240|2
1629729000000|2021-08-23 14:30:00|9250.3|9240.3|9252|9242|9252|9242|9250.3|9240.3|8
1629729010000|2021-08-23 14:30:10|9252.1|9242.1|9252.8|9242.8|9253.3|9243.3|9252.1|9242.1|9
1629729020000|2021-08-23 14:30:20|9252.5|9242.5|9251.6|9241.6|9252.5|9242.5|9251.4|9241.4|6
1629729030000|2021-08-23 14:30:30|9251.4|9241.4|9249.8|9239.8|9251.4|9241.4|9249.1|9239.1|12
1629729040000|2021-08-23 14:30:40|9249.5|9239.5|9248.8|9238.8|9249.8|9239.8|9248.8|9238.8|8
1629729050000|2021-08-23 14:30:50|9248.5|9238.5|9249.4|9239.4|9249.4|9239.4|9248.4|9238.4|5
1629729060000|2021-08-23 14:31:00|9249.3|9239.3|9250.4|9240.4|9250.4|9240.4|9248.8|9238.8|8
1629729070000|2021-08-23 14:31:10|9250.5|9240.5|9250.8|9240.8|9251|9241|9250.5|9240.5|3
1629729080000|2021-08-23 14:31:20|9250.6|9240.6|9250.4|9240.4|9250.6|9240.6|9250.1|9240.1|3
1629729090000|2021-08-23 14:31:30|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.4|9240.4|3
1629729100000|2021-08-23 14:31:40|9250.4|9240.4|9250.4|9240.4|9250.8|9240.8|9250.4|9240.4|3
1629729110000|2021-08-23 14:31:50|9250.8|9240.8|9249.6|9239.6|9250.8|9240.8|9249.3|9239.3|4
1629729120000|2021-08-23 14:32:00|9249.9|9239.9|9249.3|9239.3|9249.9|9239.9|9249.1|9239.1|7
1629729130000|2021-08-23 14:32:10|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1629729140000|2021-08-23 14:32:20|9249.3|9239.3|9249.9|9239.9|9249.9|9239.9|9248.9|9238.9|12
1629729150000|2021-08-23 14:32:30|9249.6|9239.6|9248.3|9238.3|9249.6|9239.6|9248.3|9238.3|7
1629729160000|2021-08-23 14:32:40|9248.5|9238.5|9249.1|9239.1|9249.1|9239.1|9248.5|9238.5|6
1629729170000|2021-08-23 14:32:50|9248.9|9238.9|9245|9235|9248.9|9238.9|9245|9235|5
1629729180000|2021-08-23 14:33:00|9244.6|9234.6|9245.1|9235.1|9245.1|9235.1|9244.6|9234.6|3
1629729190000|2021-08-23 14:33:10|9245.4|9235.4|9241.1|9231.1|9245.4|9235.4|9241|9231|20
1629729200000|2021-08-23 14:33:20|9241|9231|9239.4|9229.4|9241|9231|9238.8|9228.8|13
1629729210000|2021-08-23 14:33:30|9239.3|9229.3|9239.3|9229.3|9239.5|9229.5|9238.1|9228.1|10
1629729220000|2021-08-23 14:33:40|9239.5|9229.5|9241.1|9231.1|9241.1|9231.1|9239.5|9229.5|6
1629729230000|2021-08-23 14:33:50|9242|9232|9244.3|9234.3|9244.4|9234.4|9242|9232|6
1629729240000|2021-08-23 14:34:00|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|1
1629729270000|2021-08-23 14:34:30|9244.6|9234.6|9246.1|9236.1|9246.1|9236.1|9244.1|9234.1|13
1629729280000|2021-08-23 14:34:40|9246.3|9236.3|9247.1|9237.1|9247.1|9237.1|9246.1|9236.1|7
1629729290000|2021-08-23 14:34:50|9247.3|9237.3|9246.4|9236.4|9248.6|9238.6|9246.4|9236.4|9
1629729300000|2021-08-23 14:35:00|9246.3|9236.3|9244.5|9234.5|9246.3|9236.3|9244.5|9234.5|10
1629729310000|2021-08-23 14:35:10|9244.8|9234.8|9248.4|9238.4|9248.4|9238.4|9244.8|9234.8|8
1629729320000|2021-08-23 14:35:20|9248.3|9238.3|9249.3|9239.3|9249.3|9239.3|9248.3|9238.3|7
1629729330000|2021-08-23 14:35:30|9248.8|9238.8|9249|9239|9249|9239|9248.8|9238.8|2
1629729340000|2021-08-23 14:35:40|9248.8|9238.8|9246.1|9236.1|9250.1|9240.1|9244.9|9234.9|11
1629729350000|2021-08-23 14:35:50|9246.5|9236.5|9244.5|9234.5|9246.5|9236.5|9244.3|9234.3|6
1629729360000|2021-08-23 14:36:00|9244.8|9234.8|9244.4|9234.4|9245.8|9235.8|9244.4|9234.4|13
1629729370000|2021-08-23 14:36:10|9244.6|9234.6|9247.6|9237.6|9249|9239|9244.6|9234.6|18
1629729380000|2021-08-23 14:36:20|9247.9|9237.9|9247.9|9237.9|9248|9238|9247.9|9237.9|3
1629729390000|2021-08-23 14:36:30|9247.8|9237.8|9247.5|9237.5|9247.9|9237.9|9247.5|9237.5|4
1629729400000|2021-08-23 14:36:40|9247.4|9237.4|9246.4|9236.4|9247.4|9237.4|9246.4|9236.4|8
1629729410000|2021-08-23 14:36:50|9245.6|9235.6|9247|9237|9247|9237|9245.6|9235.6|7
1629729420000|2021-08-23 14:37:00|9246.8|9236.8|9246.6|9236.6|9246.8|9236.8|9246.6|9236.6|2
1629729430000|2021-08-23 14:37:10|9246.9|9236.9|9248.5|9238.5|9249.1|9239.1|9246.9|9236.9|5
1629729440000|2021-08-23 14:37:20|9248.6|9238.6|9247.6|9237.6|9248.9|9238.9|9247.1|9237.1|11
1629729450000|2021-08-23 14:37:30|9247.5|9237.5|9244|9234|9247.5|9237.5|9243.5|9233.5|13
1629729460000|2021-08-23 14:37:40|9243.9|9233.9|9243.1|9233.1|9243.9|9233.9|9243.1|9233.1|3
1629729470000|2021-08-23 14:37:50|9243|9233|9242.4|9232.4|9243|9233|9241.9|9231.9|7
1629729480000|2021-08-23 14:38:00|9242.6|9232.6|9242.6|9232.6|9243.3|9233.3|9242.6|9232.6|5
1629729490000|2021-08-23 14:38:10|9242.8|9232.8|9242|9232|9242.8|9232.8|9242|9232|7
1629729500000|2021-08-23 14:38:20|9242.4|9232.4|9242.4|9232.4|9242.6|9232.6|9242.1|9232.1|5
1629729510000|2021-08-23 14:38:30|9242.3|9232.3|9241.5|9231.5|9242.3|9232.3|9241.1|9231.1|5
1629729520000|2021-08-23 14:38:40|9241.6|9231.6|9240.8|9230.8|9241.6|9231.6|9240.8|9230.8|5
1629729530000|2021-08-23 14:38:50|9239.1|9229.1|9237.8|9227.8|9239.1|9229.1|9237.8|9227.8|6
1629729540000|2021-08-23 14:39:00|9238|9228|9238.1|9228.1|9239.6|9229.6|9238|9228|12
1629729550000|2021-08-23 14:39:10|9237.6|9227.6|9236.4|9226.4|9238.1|9228.1|9236.4|9226.4|11
1629729560000|2021-08-23 14:39:20|9236.6|9226.6|9237.4|9227.4|9237.4|9227.4|9236.3|9226.3|11
1629729570000|2021-08-23 14:39:30|9237.1|9227.1|9235.9|9225.9|9237.1|9227.1|9235.6|9225.6|13
1629729580000|2021-08-23 14:39:40|9235.6|9225.6|9234.9|9224.9|9235.9|9225.9|9234.5|9224.5|12
1629729590000|2021-08-23 14:39:50|9234.6|9224.6|9232|9222|9234.9|9224.9|9231.8|9221.8|16
1629729600000|2021-08-23 14:40:00|9232.4|9222.4|9232.6|9222.6|9233.6|9223.6|9231.5|9221.5|19
1629729610000|2021-08-23 14:40:10|9232.8|9222.8|9235|9225|9235|9225|9232.8|9222.8|6
1629729620000|2021-08-23 14:40:20|9235.1|9225.1|9236.4|9226.4|9236.6|9226.6|9235.1|9225.1|12
1629729630000|2021-08-23 14:40:30|9236.1|9226.1|9233.4|9223.4|9237.1|9227.1|9233.4|9223.4|13
1629729640000|2021-08-23 14:40:40|9232.9|9222.9|9232.1|9222.1|9234.3|9224.3|9232.1|9222.1|20
1629729650000|2021-08-23 14:40:50|9231.8|9221.8|9231.5|9221.5|9231.9|9221.9|9231.3|9221.3|8
1629729660000|2021-08-23 14:41:00|9231.4|9221.4|9230.9|9220.9|9231.5|9221.5|9229.4|9219.4|13
1629729670000|2021-08-23 14:41:10|9230.8|9220.8|9231|9221|9232.1|9222.1|9229.9|9219.9|10
1629729680000|2021-08-23 14:41:20|9231.1|9221.1|9232.6|9222.6|9232.6|9222.6|9231.1|9221.1|7
1629729690000|2021-08-23 14:41:30|9233.4|9223.4|9233.4|9223.4|9234|9224|9233.4|9223.4|4
1629729700000|2021-08-23 14:41:40|9233.6|9223.6|9236.3|9226.3|9237.6|9227.6|9233.6|9223.6|16
1629729710000|2021-08-23 14:41:50|9236|9226|9234.9|9224.9|9236|9226|9234.6|9224.6|9
1629729720000|2021-08-23 14:42:00|9234.8|9224.8|9235.4|9225.4|9235.6|9225.6|9233.9|9223.9|12
1629729730000|2021-08-23 14:42:10|9235.6|9225.6|9237.3|9227.3|9238.4|9228.4|9235.6|9225.6|13
1629729740000|2021-08-23 14:42:20|9237.4|9227.4|9238.5|9228.5|9238.5|9228.5|9237.4|9227.4|10
1629729750000|2021-08-23 14:42:30|9238.6|9228.6|9238.1|9228.1|9238.6|9228.6|9238.1|9228.1|5
1629729760000|2021-08-23 14:42:40|9237.1|9227.1|9235.1|9225.1|9237.1|9227.1|9234.9|9224.9|10
1629729770000|2021-08-23 14:42:50|9234.3|9224.3|9232.5|9222.5|9234.3|9224.3|9232.1|9222.1|10
1629729780000|2021-08-23 14:43:00|9232.3|9222.3|9232.9|9222.9|9232.9|9222.9|9231.3|9221.3|12
1629729790000|2021-08-23 14:43:10|9233.6|9223.6|9231.1|9221.1|9234|9224|9231.1|9221.1|10
1629729800000|2021-08-23 14:43:20|9231|9221|9231|9221|9231|9221|9228.8|9218.8|19
1629729810000|2021-08-23 14:43:30|9230.8|9220.8|9231.8|9221.8|9231.8|9221.8|9230.8|9220.8|17
1629729820000|2021-08-23 14:43:40|9231.6|9221.6|9231.6|9221.6|9232.8|9222.8|9231|9221|15
1629729830000|2021-08-23 14:43:50|9231.1|9221.1|9230.3|9220.3|9231.8|9221.8|9230.3|9220.3|7
1629729840000|2021-08-23 14:44:00|9230.5|9220.5|9232.6|9222.6|9233.8|9223.8|9230.5|9220.5|16
1629729850000|2021-08-23 14:44:10|9231.6|9221.6|9232.5|9222.5|9232.5|9222.5|9231.1|9221.1|10
1629729860000|2021-08-23 14:44:20|9232.4|9222.4|9233.4|9223.4|9233.4|9223.4|9230.8|9220.8|11
1629729870000|2021-08-23 14:44:30|9233.3|9223.3|9231.3|9221.3|9233.3|9223.3|9231.3|9221.3|8
1629729880000|2021-08-23 14:44:40|9231.4|9221.4|9231.4|9221.4|9231.6|9221.6|9230.8|9220.8|9
1629729890000|2021-08-23 14:44:50|9231.9|9221.9|9231.6|9221.6|9232.5|9222.5|9230.5|9220.5|13
1629729900000|2021-08-23 14:45:00|9231.8|9221.8|9233.3|9223.3|9233.3|9223.3|9230.8|9220.8|15
1629729910000|2021-08-23 14:45:10|9233|9223|9233.4|9223.4|9233.4|9223.4|9232.1|9222.1|13
1629729920000|2021-08-23 14:45:20|9233.8|9223.8|9233.1|9223.1|9233.8|9223.8|9233.1|9223.1|6
1629729930000|2021-08-23 14:45:30|9233.4|9223.4|9233.8|9223.8|9233.8|9223.8|9233.4|9223.4|6
1629729940000|2021-08-23 14:45:40|9233.9|9223.9|9235.8|9225.8|9236.8|9226.8|9233.9|9223.9|7
1629729950000|2021-08-23 14:45:50|9236|9226|9236.3|9226.3|9236.5|9226.5|9235.5|9225.5|8
1629729960000|2021-08-23 14:46:00|9236.4|9226.4|9237.6|9227.6|9238.1|9228.1|9236.4|9226.4|11
1629729970000|2021-08-23 14:46:10|9237.3|9227.3|9237.1|9227.1|9238.1|9228.1|9236.8|9226.8|16
1629729980000|2021-08-23 14:46:20|9237|9227|9237|9227|9237.3|9227.3|9235.3|9225.3|12
1629729990000|2021-08-23 14:46:30|9236.8|9226.8|9235.4|9225.4|9236.8|9226.8|9234.5|9224.5|13
1629730000000|2021-08-23 14:46:40|9235.6|9225.6|9236.5|9226.5|9236.9|9226.9|9235.6|9225.6|7
1629730010000|2021-08-23 14:46:50|9236.9|9226.9|9234.8|9224.8|9236.9|9226.9|9234.8|9224.8|9
1629730020000|2021-08-23 14:47:00|9234.9|9224.9|9229.1|9219.1|9234.9|9224.9|9229.1|9219.1|11
1629730030000|2021-08-23 14:47:10|9229|9219|9227|9217|9229|9219|9226.8|9216.8|9
1629730040000|2021-08-23 14:47:20|9226.9|9216.9|9224|9214|9226.9|9216.9|9223|9213|17
1629730050000|2021-08-23 14:47:30|9223.8|9213.8|9225.1|9215.1|9225.6|9215.6|9223|9213|22
1629730060000|2021-08-23 14:47:40|9225.4|9215.4|9224.9|9214.9|9226|9216|9224.5|9214.5|13
1629730070000|2021-08-23 14:47:50|9225|9215|9224.3|9214.3|9225|9215|9224|9214|10
1629730080000|2021-08-23 14:48:00|9224.9|9214.9|9227.1|9217.1|9227.3|9217.3|9224.9|9214.9|9
1629730090000|2021-08-23 14:48:10|9227.4|9217.4|9229.5|9219.5|9229.9|9219.9|9227.4|9217.4|11
1629730100000|2021-08-23 14:48:20|9229.8|9219.8|9226.1|9216.1|9229.8|9219.8|9225.9|9215.9|12
1629730110000|2021-08-23 14:48:30|9225.9|9215.9|9226.5|9216.5|9226.8|9216.8|9224.6|9214.6|15
1629730120000|2021-08-23 14:48:40|9226.3|9216.3|9227.5|9217.5|9227.5|9217.5|9226|9216|16
1629730130000|2021-08-23 14:48:50|9227.8|9217.8|9229.8|9219.8|9229.8|9219.8|9227.6|9217.6|10
1629730140000|2021-08-23 14:49:00|9229.5|9219.5|9229.4|9219.4|9230.3|9220.3|9229.4|9219.4|11
1629730150000|2021-08-23 14:49:10|9229.1|9219.1|9228.1|9218.1|9229.3|9219.3|9228.1|9218.1|15
1629730160000|2021-08-23 14:49:20|9228.4|9218.4|9232.9|9222.9|9233.9|9223.9|9228.4|9218.4|17
1629730170000|2021-08-23 14:49:30|9232.6|9222.6|9232.8|9222.8|9232.9|9222.9|9232.4|9222.4|6
1629730180000|2021-08-23 14:49:40|9232.9|9222.9|9229.1|9219.1|9232.9|9222.9|9228.9|9218.9|13
1629730190000|2021-08-23 14:49:50|9228.6|9218.6|9224.1|9214.1|9228.6|9218.6|9224.1|9214.1|9
1629730200000|2021-08-23 14:50:00|9224.4|9214.4|9224.6|9214.6|9224.6|9214.6|9224.1|9214.1|12
1629730210000|2021-08-23 14:50:10|9223.5|9213.5|9224.3|9214.3|9224.9|9214.9|9223.5|9213.5|11
1629730220000|2021-08-23 14:50:20|9224.4|9214.4|9223.8|9213.8|9224.4|9214.4|9223.4|9213.4|12
1629730230000|2021-08-23 14:50:30|9223.9|9213.9|9226.4|9216.4|9226.4|9216.4|9223.9|9213.9|8
1629730240000|2021-08-23 14:50:40|9226.5|9216.5|9227.3|9217.3|9227.3|9217.3|9226.4|9216.4|7
1629730250000|2021-08-23 14:50:50|9227.1|9217.1|9225.1|9215.1|9227.1|9217.1|9225|9215|4
1629730260000|2021-08-23 14:51:00|9225.6|9215.6|9224.1|9214.1|9226.8|9216.8|9224.1|9214.1|11
1629730270000|2021-08-23 14:51:10|9224|9214|9226.5|9216.5|9226.5|9216.5|9224|9214|7
1629730280000|2021-08-23 14:51:20|9225.6|9215.6|9224.4|9214.4|9225.6|9215.6|9223.8|9213.8|13
1629730290000|2021-08-23 14:51:30|9224.1|9214.1|9226|9216|9226|9216|9224.1|9214.1|12
1629730300000|2021-08-23 14:51:40|9225.1|9215.1|9226.8|9216.8|9226.8|9216.8|9224.3|9214.3|10
1629730310000|2021-08-23 14:51:50|9226.6|9216.6|9226.1|9216.1|9226.6|9216.6|9226.1|9216.1|8
1629730320000|2021-08-23 14:52:00|9225|9215|9224.3|9214.3|9225|9215|9223.9|9213.9|8
1629730330000|2021-08-23 14:52:10|9224.4|9214.4|9224.6|9214.6|9224.6|9214.6|9224.3|9214.3|5
1629730340000|2021-08-23 14:52:20|9224.9|9214.9|9226.8|9216.8|9226.8|9216.8|9224.6|9214.6|4
1629730350000|2021-08-23 14:52:30|9227|9217|9226.1|9216.1|9227|9217|9225.1|9215.1|8
1629730360000|2021-08-23 14:52:40|9226|9216|9225|9215|9226|9216|9225|9215|6
1629730370000|2021-08-23 14:52:50|9225.6|9215.6|9226.9|9216.9|9227.1|9217.1|9225.6|9215.6|5
1629730380000|2021-08-23 14:53:00|9226.8|9216.8|9225.6|9215.6|9227.3|9217.3|9225.6|9215.6|11
1629730390000|2021-08-23 14:53:10|9225.9|9215.9|9226|9216|9226|9216|9225.6|9215.6|6
1629730400000|2021-08-23 14:53:20|9225.9|9215.9|9226.1|9216.1|9226.3|9216.3|9225.9|9215.9|6
1629730420000|2021-08-23 14:53:40|9226.3|9216.3|9226.4|9216.4|9226.6|9216.6|9225.9|9215.9|7
1629730430000|2021-08-23 14:53:50|9226.3|9216.3|9226|9216|9227|9217|9225.3|9215.3|12
1629730440000|2021-08-23 14:54:00|9226.5|9216.5|9224.6|9214.6|9226.8|9216.8|9224.3|9214.3|16
1629730450000|2021-08-23 14:54:10|9224.8|9214.8|9224.6|9214.6|9226.4|9216.4|9224.1|9214.1|14
1629730460000|2021-08-23 14:54:20|9224.4|9214.4|9222.1|9212.1|9224.4|9214.4|9222.1|9212.1|6
1629730470000|2021-08-23 14:54:30|9221.9|9211.9|9221.5|9211.5|9222|9212|9221.4|9211.4|10
1629730480000|2021-08-23 14:54:40|9221.6|9211.6|9222.1|9212.1|9222.5|9212.5|9221.6|9211.6|8
1629730490000|2021-08-23 14:54:50|9221.4|9211.4|9220.1|9210.1|9221.4|9211.4|9219.9|9209.9|5
1629730500000|2021-08-23 14:55:00|9220.4|9210.4|9220.4|9210.4|9220.6|9210.6|9220.4|9210.4|3
1629730510000|2021-08-23 14:55:10|9220.5|9210.5|9224|9214|9224.3|9214.3|9220.5|9210.5|20
1629730520000|2021-08-23 14:55:20|9224.1|9214.1|9223|9213|9224.4|9214.4|9223|9213|7
1629730530000|2021-08-23 14:55:30|9223.1|9213.1|9225.6|9215.6|9225.6|9215.6|9223.1|9213.1|12
1629730540000|2021-08-23 14:55:40|9225.8|9215.8|9224.8|9214.8|9225.8|9215.8|9223.4|9213.4|12
1629730550000|2021-08-23 14:55:50|9224.9|9214.9|9226.4|9216.4|9227.3|9217.3|9224.9|9214.9|15
1629730560000|2021-08-23 14:56:00|9226.5|9216.5|9226.1|9216.1|9227.3|9217.3|9225.5|9215.5|11
1629730570000|2021-08-23 14:56:10|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1629730580000|2021-08-23 14:56:20|9226.4|9216.4|9226.9|9216.9|9226.9|9216.9|9226.3|9216.3|8
1629730590000|2021-08-23 14:56:30|9227|9217|9227.9|9217.9|9228.3|9218.3|9227|9217|5
1629730600000|2021-08-23 14:56:40|9228|9218|9228.6|9218.6|9228.9|9218.9|9228|9218|8
1629730610000|2021-08-23 14:56:50|9229.3|9219.3|9230.9|9220.9|9230.9|9220.9|9229.1|9219.1|12
1629730620000|2021-08-23 14:57:00|9231.4|9221.4|9231.8|9221.8|9231.8|9221.8|9230.4|9220.4|14
1629730630000|2021-08-23 14:57:10|9231.9|9221.9|9232.1|9222.1|9232.6|9222.6|9231.5|9221.5|15
1629730640000|2021-08-23 14:57:20|9232.4|9222.4|9233.3|9223.3|9233.3|9223.3|9232.1|9222.1|13
1629730650000|2021-08-23 14:57:30|9233.4|9223.4|9231.4|9221.4|9233.4|9223.4|9229.8|9219.8|14
1629730660000|2021-08-23 14:57:40|9232.6|9222.6|9232.5|9222.5|9232.6|9222.6|9231.3|9221.3|7
1629730670000|2021-08-23 14:57:50|9232.4|9222.4|9232.4|9222.4|9232.8|9222.8|9232.4|9222.4|5
1629730680000|2021-08-23 14:58:00|9232.3|9222.3|9231.3|9221.3|9232.3|9222.3|9231.1|9221.1|5
1629730690000|2021-08-23 14:58:10|9231.4|9221.4|9230|9220|9231.4|9221.4|9229.9|9219.9|4
1629730700000|2021-08-23 14:58:20|9230.1|9220.1|9230.9|9220.9|9231.1|9221.1|9230.1|9220.1|8
1629730710000|2021-08-23 14:58:30|9230.6|9220.6|9230.1|9220.1|9230.6|9220.6|9230.1|9220.1|2
1629730720000|2021-08-23 14:58:40|9230.4|9220.4|9231.8|9221.8|9231.8|9221.8|9230.4|9220.4|2
1629730730000|2021-08-23 14:58:50|9232.1|9222.1|9231.8|9221.8|9232.1|9222.1|9231.8|9221.8|3
1629730740000|2021-08-23 14:59:00|9231.6|9221.6|9233.8|9223.8|9233.8|9223.8|9231.6|9221.6|6
1629730750000|2021-08-23 14:59:10|9233.9|9223.9|9234.6|9224.6|9234.6|9224.6|9233.5|9223.5|5
1629730760000|2021-08-23 14:59:20|9234.8|9224.8|9234.9|9224.9|9235.8|9225.8|9234.6|9224.6|8
1629730770000|2021-08-23 14:59:30|9234.8|9224.8|9233.9|9223.9|9234.8|9224.8|9233.5|9223.5|6
1629730780000|2021-08-23 14:59:40|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1629730790000|2021-08-23 14:59:50|9233.9|9223.9|9233.4|9223.4|9233.9|9223.9|9233.4|9223.4|8
1629730800000|2021-08-23 15:00:00|9233.5|9223.5|9235.5|9225.5|9235.5|9225.5|9233.5|9223.5|9
1629730820000|2021-08-23 15:00:20|9235.6|9225.6|9236.5|9226.5|9236.5|9226.5|9235.6|9225.6|4
1629730840000|2021-08-23 15:00:40|9236.8|9226.8|9238.9|9228.9|9238.9|9228.9|9236.8|9226.8|11
1629730850000|2021-08-23 15:00:50|9239|9229|9239.1|9229.1|9240.1|9230.1|9239|9229|5
1629730870000|2021-08-23 15:01:10|9238.1|9228.1|9237.4|9227.4|9239.3|9229.3|9237.4|9227.4|9
1629730880000|2021-08-23 15:01:20|9237.1|9227.1|9237.4|9227.4|9237.4|9227.4|9237.1|9227.1|2
1629730890000|2021-08-23 15:01:30|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|1
1629730900000|2021-08-23 15:01:40|9237.8|9227.8|9239.3|9229.3|9239.3|9229.3|9237.8|9227.8|6
1629730910000|2021-08-23 15:01:50|9239.4|9229.4|9237.8|9227.8|9239.8|9229.8|9237.8|9227.8|7
1629730920000|2021-08-23 15:02:00|9237.1|9227.1|9237.8|9227.8|9237.8|9227.8|9237.1|9227.1|3
1629730930000|2021-08-23 15:02:10|9238|9228|9237.9|9227.9|9238|9228|9237.9|9227.9|2
1629730940000|2021-08-23 15:02:20|9237.8|9227.8|9236.1|9226.1|9237.8|9227.8|9236.1|9226.1|3
1629730950000|2021-08-23 15:02:30|9235.9|9225.9|9236.3|9226.3|9236.3|9226.3|9235.9|9225.9|2
1629730960000|2021-08-23 15:02:40|9236.5|9226.5|9236.6|9226.6|9236.6|9226.6|9236.5|9226.5|2
1629730970000|2021-08-23 15:02:50|9236.4|9226.4|9235.4|9225.4|9236.6|9226.6|9235.4|9225.4|7
1629730980000|2021-08-23 15:03:00|9234.8|9224.8|9233.8|9223.8|9234.8|9224.8|9233.8|9223.8|5
1629730990000|2021-08-23 15:03:10|9233.5|9223.5|9233.8|9223.8|9233.8|9223.8|9233.5|9223.5|2
1629731000000|2021-08-23 15:03:20|9234.3|9224.3|9234.3|9224.3|9235.6|9225.6|9234.3|9224.3|8
1629731010000|2021-08-23 15:03:30|9234|9224|9232|9222|9234|9224|9231.5|9221.5|12
1629731020000|2021-08-23 15:03:40|9231.8|9221.8|9231.4|9221.4|9232.5|9222.5|9231.3|9221.3|10
1629731030000|2021-08-23 15:03:50|9231.3|9221.3|9231.8|9221.8|9232|9222|9231.3|9221.3|8
1629731040000|2021-08-23 15:04:00|9232|9222|9231.5|9221.5|9232.4|9222.4|9231.5|9221.5|9
1629731050000|2021-08-23 15:04:10|9231.4|9221.4|9229.1|9219.1|9231.9|9221.9|9229.1|9219.1|13
1629731060000|2021-08-23 15:04:20|9229.5|9219.5|9233.9|9223.9|9233.9|9223.9|9229.5|9219.5|7
1629731070000|2021-08-23 15:04:30|9233.6|9223.6|9234.8|9224.8|9235|9225|9232.6|9222.6|14
1629731080000|2021-08-23 15:04:40|9234.5|9224.5|9236.5|9226.5|9236.5|9226.5|9234.3|9224.3|10
1629731090000|2021-08-23 15:04:50|9236.3|9226.3|9239.5|9229.5|9239.5|9229.5|9236.3|9226.3|12
1629731100000|2021-08-23 15:05:00|9239.3|9229.3|9241|9231|9241.3|9231.3|9239|9229|13
1629731110000|2021-08-23 15:05:10|9241.3|9231.3|9240.9|9230.9|9241.8|9231.8|9240.9|9230.9|15
1629731120000|2021-08-23 15:05:20|9241.1|9231.1|9240.3|9230.3|9241.9|9231.9|9240.3|9230.3|14
1629731130000|2021-08-23 15:05:30|9239.5|9229.5|9239.4|9229.4|9239.8|9229.8|9239.3|9229.3|9
1629731140000|2021-08-23 15:05:40|9239|9229|9239.5|9229.5|9239.5|9229.5|9237.6|9227.6|10
1629731160000|2021-08-23 15:06:00|9239.1|9229.1|9239.4|9229.4|9239.4|9229.4|9238.9|9228.9|4
1629731170000|2021-08-23 15:06:10|9239.5|9229.5|9237.4|9227.4|9239.5|9229.5|9237.1|9227.1|7
1629731180000|2021-08-23 15:06:20|9237.3|9227.3|9237.8|9227.8|9238.5|9228.5|9237.1|9227.1|13
1629731190000|2021-08-23 15:06:30|9235.9|9225.9|9236.4|9226.4|9236.4|9226.4|9235.9|9225.9|4
1629731200000|2021-08-23 15:06:40|9236.1|9226.1|9235.5|9225.5|9236.1|9226.1|9235.3|9225.3|4
1629731210000|2021-08-23 15:06:50|9235.6|9225.6|9235.5|9225.5|9235.6|9225.6|9235|9225|6
1629731220000|2021-08-23 15:07:00|9235|9225|9234.9|9224.9|9235.5|9225.5|9234.9|9224.9|5
1629731230000|2021-08-23 15:07:10|9234.5|9224.5|9233.8|9223.8|9235|9225|9233.6|9223.6|11
1629731240000|2021-08-23 15:07:20|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.1|9223.1|4
1629731260000|2021-08-23 15:07:40|9233.4|9223.4|9233.4|9223.4|9233.6|9223.6|9233.4|9223.4|3
1629731270000|2021-08-23 15:07:50|9233.6|9223.6|9234.1|9224.1|9234.1|9224.1|9233.6|9223.6|3
1629731280000|2021-08-23 15:08:00|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|1
1629731300000|2021-08-23 15:08:20|9234.1|9224.1|9234.3|9224.3|9235.3|9225.3|9234.1|9224.1|7
1629731310000|2021-08-23 15:08:30|9234|9224|9233.8|9223.8|9234.6|9224.6|9233.8|9223.8|4
1629731320000|2021-08-23 15:08:40|9234|9224|9233.1|9223.1|9234.5|9224.5|9233.1|9223.1|7
1629731330000|2021-08-23 15:08:50|9233.4|9223.4|9234.1|9224.1|9234.4|9224.4|9232.9|9222.9|6
1629731350000|2021-08-23 15:09:10|9233.8|9223.8|9233.1|9223.1|9233.8|9223.8|9233.1|9223.1|3
1629731360000|2021-08-23 15:09:20|9232.9|9222.9|9230.1|9220.1|9232.9|9222.9|9230.1|9220.1|3
1629731370000|2021-08-23 15:09:30|9230.3|9220.3|9229.4|9219.4|9230.3|9220.3|9229.3|9219.3|12
1629731380000|2021-08-23 15:09:40|9229.6|9219.6|9229.3|9219.3|9229.6|9219.6|9227.9|9217.9|8
1629731390000|2021-08-23 15:09:50|9229.5|9219.5|9232.3|9222.3|9232.3|9222.3|9229.5|9219.5|7
1629731400000|2021-08-23 15:10:00|9232.5|9222.5|9234.9|9224.9|9235.5|9225.5|9232.5|9222.5|11
1629731410000|2021-08-23 15:10:10|9234.6|9224.6|9234.1|9224.1|9234.6|9224.6|9234.1|9224.1|2
1629731420000|2021-08-23 15:10:20|9233.9|9223.9|9233.8|9223.8|9234|9224|9232.8|9222.8|6
1629731430000|2021-08-23 15:10:30|9233.4|9223.4|9232.4|9222.4|9233.4|9223.4|9232.4|9222.4|4
1629731450000|2021-08-23 15:10:50|9232.5|9222.5|9231.3|9221.3|9232.5|9222.5|9231.3|9221.3|5
1629731460000|2021-08-23 15:11:00|9231.4|9221.4|9231.4|9221.4|9231.4|9221.4|9231.4|9221.4|1
1629731470000|2021-08-23 15:11:10|9231.6|9221.6|9231.3|9221.3|9232.6|9222.6|9231.3|9221.3|8
1629731480000|2021-08-23 15:11:20|9231.1|9221.1|9230.8|9220.8|9231.1|9221.1|9230.8|9220.8|5
1629731490000|2021-08-23 15:11:30|9230.4|9220.4|9231.5|9221.5|9231.5|9221.5|9230.1|9220.1|8
1629731500000|2021-08-23 15:11:40|9231.6|9221.6|9231.6|9221.6|9232.9|9222.9|9231.6|9221.6|10
1629731510000|2021-08-23 15:11:50|9231.4|9221.4|9232.6|9222.6|9232.9|9222.9|9231.4|9221.4|10
1629731520000|2021-08-23 15:12:00|9232.9|9222.9|9231.4|9221.4|9232.9|9222.9|9230.6|9220.6|10
1629731530000|2021-08-23 15:12:10|9230.1|9220.1|9230.3|9220.3|9230.6|9220.6|9229.8|9219.8|10
1629731540000|2021-08-23 15:12:20|9230.5|9220.5|9231.4|9221.4|9231.4|9221.4|9230.5|9220.5|4
1629731550000|2021-08-23 15:12:30|9232.1|9222.1|9229.3|9219.3|9232.1|9222.1|9229.1|9219.1|12
1629731560000|2021-08-23 15:12:40|9229.5|9219.5|9231|9221|9231|9221|9229.5|9219.5|2
1629731580000|2021-08-23 15:13:00|9231.4|9221.4|9231.4|9221.4|9231.4|9221.4|9231.4|9221.4|1
1629731600000|2021-08-23 15:13:20|9232|9222|9234|9224|9234.4|9224.4|9232|9222|5
1629731610000|2021-08-23 15:13:30|9233.9|9223.9|9231.4|9221.4|9233.9|9223.9|9231.4|9221.4|5
1629731620000|2021-08-23 15:13:40|9231.5|9221.5|9232.5|9222.5|9232.5|9222.5|9231.5|9221.5|4
1629731640000|2021-08-23 15:14:00|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1629731660000|2021-08-23 15:14:20|9232.8|9222.8|9233.6|9223.6|9233.6|9223.6|9232.8|9222.8|3
1629731670000|2021-08-23 15:14:30|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|9233.3|9223.3|1
1629731680000|2021-08-23 15:14:40|9233.1|9223.1|9229.3|9219.3|9233.1|9223.1|9229.3|9219.3|6
1629731700000|2021-08-23 15:15:00|9229.9|9219.9|9231|9221|9231|9221|9229.9|9219.9|9
1629731720000|2021-08-23 15:15:20|9231.4|9221.4|9233.9|9223.9|9233.9|9223.9|9231.4|9221.4|7
1629731730000|2021-08-23 15:15:30|9233.8|9223.8|9232.6|9222.6|9233.8|9223.8|9232.6|9222.6|3
1629731740000|2021-08-23 15:15:40|9232.8|9222.8|9233.9|9223.9|9234.1|9224.1|9232.8|9222.8|7
1629731760000|2021-08-23 15:16:00|9233.8|9223.8|9232.9|9222.9|9233.8|9223.8|9232.9|9222.9|2
1629731770000|2021-08-23 15:16:10|9232.6|9222.6|9230.3|9220.3|9232.6|9222.6|9230|9220|17
1629731780000|2021-08-23 15:16:20|9230|9220|9230.9|9220.9|9230.9|9220.9|9230|9220|10
1629731790000|2021-08-23 15:16:30|9230.8|9220.8|9230.3|9220.3|9230.9|9220.9|9230.3|9220.3|8
1629731800000|2021-08-23 15:16:40|9230|9220|9230.6|9220.6|9230.6|9220.6|9230|9220|4
1629731810000|2021-08-23 15:16:50|9230.1|9220.1|9229.4|9219.4|9230.1|9220.1|9229.4|9219.4|5
1629731820000|2021-08-23 15:17:00|9229.3|9219.3|9229.5|9219.5|9229.9|9219.9|9229.1|9219.1|6
1629731830000|2021-08-23 15:17:10|9229|9219|9229.1|9219.1|9229.1|9219.1|9229|9219|2
1629731840000|2021-08-23 15:17:20|9229|9219|9228.8|9218.8|9229.1|9219.1|9228|9218|8
1629731850000|2021-08-23 15:17:30|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|9228.5|9218.5|1
1629731860000|2021-08-23 15:17:40|9228.4|9218.4|9228.3|9218.3|9228.4|9218.4|9228.3|9218.3|2
1629731870000|2021-08-23 15:17:50|9228.5|9218.5|9227.6|9217.6|9228.5|9218.5|9227.6|9217.6|7
1629731880000|2021-08-23 15:18:00|9227.8|9217.8|9227|9217|9228.1|9218.1|9226|9216|11
1629731890000|2021-08-23 15:18:10|9227.5|9217.5|9227.3|9217.3|9227.5|9217.5|9226.8|9216.8|5
1629731900000|2021-08-23 15:18:20|9227|9217|9227.5|9217.5|9227.5|9217.5|9226.4|9216.4|4
1629731910000|2021-08-23 15:18:30|9227.4|9217.4|9227.1|9217.1|9227.4|9217.4|9226.1|9216.1|3
1629731920000|2021-08-23 15:18:40|9227.3|9217.3|9225.5|9215.5|9227.3|9217.3|9225.5|9215.5|9
1629731930000|2021-08-23 15:18:50|9225.1|9215.1|9223|9213|9225.1|9215.1|9223|9213|10
1629731940000|2021-08-23 15:19:00|9222.8|9212.8|9221.4|9211.4|9222.8|9212.8|9221.1|9211.1|11
1629731950000|2021-08-23 15:19:10|9221.6|9211.6|9225|9215|9226.9|9216.9|9221.6|9211.6|16
1629731960000|2021-08-23 15:19:20|9225.1|9215.1|9225.9|9215.9|9226.9|9216.9|9225.1|9215.1|9
1629731970000|2021-08-23 15:19:30|9225.1|9215.1|9224.5|9214.5|9225.1|9215.1|9224.5|9214.5|2
1629731990000|2021-08-23 15:19:50|9224.3|9214.3|9224.9|9214.9|9224.9|9214.9|9224.3|9214.3|4
1629732000000|2021-08-23 15:20:00|9224.6|9214.6|9224.5|9214.5|9224.6|9214.6|9224.5|9214.5|2
1629732010000|2021-08-23 15:20:10|9224.6|9214.6|9225.9|9215.9|9225.9|9215.9|9224.6|9214.6|3
1629732020000|2021-08-23 15:20:20|9224.4|9214.4|9227.3|9217.3|9227.3|9217.3|9224.4|9214.4|7
1629732030000|2021-08-23 15:20:30|9227.1|9217.1|9227.4|9217.4|9227.4|9217.4|9227.1|9217.1|2
1629732060000|2021-08-23 15:21:00|9227.6|9217.6|9230.8|9220.8|9231.1|9221.1|9227.6|9217.6|13
1629732070000|2021-08-23 15:21:10|9230.3|9220.3|9231.4|9221.4|9231.9|9221.9|9230.3|9220.3|10
1629732080000|2021-08-23 15:21:20|9231.3|9221.3|9232.8|9222.8|9232.8|9222.8|9231.3|9221.3|5
1629732090000|2021-08-23 15:21:30|9232.6|9222.6|9232|9222|9233.3|9223.3|9232|9222|5
1629732100000|2021-08-23 15:21:40|9231.9|9221.9|9232.9|9222.9|9233.1|9223.1|9231.9|9221.9|12
1629732110000|2021-08-23 15:21:50|9232.8|9222.8|9232.6|9222.6|9232.8|9222.8|9232.6|9222.6|2
1629732120000|2021-08-23 15:22:00|9232.4|9222.4|9233.3|9223.3|9233.3|9223.3|9232.4|9222.4|3
1629732130000|2021-08-23 15:22:10|9233.6|9223.6|9233.6|9223.6|9234.3|9224.3|9233.6|9223.6|7
1629732140000|2021-08-23 15:22:20|9233.8|9223.8|9234.3|9224.3|9234.3|9224.3|9233.8|9223.8|3
1629732150000|2021-08-23 15:22:30|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|1
1629732160000|2021-08-23 15:22:40|9234|9224|9234.1|9224.1|9234.1|9224.1|9233.4|9223.4|5
1629732170000|2021-08-23 15:22:50|9234.5|9224.5|9234.1|9224.1|9234.8|9224.8|9234.1|9224.1|3
1629732180000|2021-08-23 15:23:00|9234.4|9224.4|9236.6|9226.6|9236.6|9226.6|9234.1|9224.1|9
1629732190000|2021-08-23 15:23:10|9236.4|9226.4|9235.3|9225.3|9236.4|9226.4|9234.9|9224.9|4
1629732200000|2021-08-23 15:23:20|9235.9|9225.9|9237.5|9227.5|9237.5|9227.5|9235.9|9225.9|6
1629732210000|2021-08-23 15:23:30|9237.8|9227.8|9239.8|9229.8|9239.8|9229.8|9237.8|9227.8|9
1629732220000|2021-08-23 15:23:40|9239.5|9229.5|9239.1|9229.1|9239.5|9229.5|9239.1|9229.1|3
1629732230000|2021-08-23 15:23:50|9239|9229|9239|9229|9239|9229|9239|9229|1
1629732240000|2021-08-23 15:24:00|9238.9|9228.9|9237.1|9227.1|9238.9|9228.9|9237.1|9227.1|8
1629732250000|2021-08-23 15:24:10|9237.3|9227.3|9237.1|9227.1|9238.1|9228.1|9237.1|9227.1|7
1629732260000|2021-08-23 15:24:20|9236.6|9226.6|9237.6|9227.6|9237.8|9227.8|9236.4|9226.4|7
1629732270000|2021-08-23 15:24:30|9237.8|9227.8|9239.1|9229.1|9239.1|9229.1|9237.8|9227.8|5
1629732300000|2021-08-23 15:25:00|9239|9229|9237|9227|9239|9229|9235|9225|11
1629732310000|2021-08-23 15:25:10|9237.3|9227.3|9236.8|9226.8|9237.6|9227.6|9236.8|9226.8|7
1629732320000|2021-08-23 15:25:20|9236.5|9226.5|9234.3|9224.3|9236.5|9226.5|9234.3|9224.3|4
1629732330000|2021-08-23 15:25:30|9234.6|9224.6|9235|9225|9235|9225|9234.1|9224.1|10
1629732340000|2021-08-23 15:25:40|9235.1|9225.1|9235.8|9225.8|9236.1|9226.1|9234.5|9224.5|9
1629732350000|2021-08-23 15:25:50|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|9235.6|9225.6|1
1629732360000|2021-08-23 15:26:00|9235.4|9225.4|9236.5|9226.5|9236.5|9226.5|9234.9|9224.9|10
1629732370000|2021-08-23 15:26:10|9236.6|9226.6|9237.5|9227.5|9237.6|9227.6|9236.6|9226.6|3
1629732380000|2021-08-23 15:26:20|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1629732390000|2021-08-23 15:26:30|9237.6|9227.6|9237.5|9227.5|9237.8|9227.8|9237.1|9227.1|7
1629732410000|2021-08-23 15:26:50|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1629732420000|2021-08-23 15:27:00|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|9238.1|9228.1|1
1629732430000|2021-08-23 15:27:10|9238.4|9228.4|9239.8|9229.8|9239.8|9229.8|9238.4|9228.4|6
1629732440000|2021-08-23 15:27:20|9239.9|9229.9|9239.1|9229.1|9239.9|9229.9|9239|9229|6
1629732450000|2021-08-23 15:27:30|9239.4|9229.4|9239|9229|9239.6|9229.6|9239|9229|4
1629732460000|2021-08-23 15:27:40|9239.1|9229.1|9242.6|9232.6|9242.6|9232.6|9239.1|9229.1|7
1629732470000|2021-08-23 15:27:50|9242.4|9232.4|9242.8|9232.8|9243|9233|9242.4|9232.4|3
1629732480000|2021-08-23 15:28:00|9242.5|9232.5|9242.8|9232.8|9242.8|9232.8|9242.3|9232.3|6
1629732490000|2021-08-23 15:28:10|9242.6|9232.6|9242.3|9232.3|9242.6|9232.6|9242.1|9232.1|5
1629732500000|2021-08-23 15:28:20|9242.5|9232.5|9241.8|9231.8|9242.8|9232.8|9241.5|9231.5|8
1629732510000|2021-08-23 15:28:30|9241.9|9231.9|9242|9232|9242.3|9232.3|9241.9|9231.9|3
1629732520000|2021-08-23 15:28:40|9241.8|9231.8|9240.9|9230.9|9241.9|9231.9|9239.5|9229.5|10
1629732530000|2021-08-23 15:28:50|9241.1|9231.1|9242.4|9232.4|9242.4|9232.4|9241.1|9231.1|5
1629732550000|2021-08-23 15:29:10|9242.6|9232.6|9243.6|9233.6|9243.6|9233.6|9242.6|9232.6|2
1629732560000|2021-08-23 15:29:20|9243.9|9233.9|9244.1|9234.1|9244.1|9234.1|9243.9|9233.9|2
1629732570000|2021-08-23 15:29:30|9244.6|9234.6|9244.1|9234.1|9244.6|9234.6|9244|9234|3
1629732580000|2021-08-23 15:29:40|9244.9|9234.9|9244.1|9234.1|9244.9|9234.9|9244|9234|5
1629732590000|2021-08-23 15:29:50|9244|9234|9246.1|9236.1|9246.1|9236.1|9243.3|9233.3|12
1629732600000|2021-08-23 15:30:00|9246.4|9236.4|9249.8|9239.8|9249.8|9239.8|9246.4|9236.4|14
1629732610000|2021-08-23 15:30:10|9250.5|9240.5|9249.6|9239.6|9250.5|9240.5|9248.4|9238.4|10
1629732620000|2021-08-23 15:30:20|9249.8|9239.8|9251.5|9241.5|9251.5|9241.5|9249.8|9239.8|7
1629732630000|2021-08-23 15:30:30|9251.6|9241.6|9251.4|9241.4|9252.4|9242.4|9251.1|9241.1|8
1629732640000|2021-08-23 15:30:40|9251.6|9241.6|9252.3|9242.3|9252.3|9242.3|9251.6|9241.6|3
1629732650000|2021-08-23 15:30:50|9252.1|9242.1|9252.3|9242.3|9252.4|9242.4|9251.6|9241.6|8
1629732660000|2021-08-23 15:31:00|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1629732670000|2021-08-23 15:31:10|9252|9242|9252.8|9242.8|9252.9|9242.9|9251.8|9241.8|8
1629732680000|2021-08-23 15:31:20|9253.3|9243.3|9253.9|9243.9|9254.9|9244.9|9252.9|9242.9|7
1629732690000|2021-08-23 15:31:30|9254|9244|9254.4|9244.4|9254.5|9244.5|9254|9244|5
1629732700000|2021-08-23 15:31:40|9254.1|9244.1|9254.1|9244.1|9254.8|9244.8|9253.9|9243.9|14
1629732710000|2021-08-23 15:31:50|9254.3|9244.3|9256.6|9246.6|9256.8|9246.8|9254.3|9244.3|10
1629732720000|2021-08-23 15:32:00|9256.5|9246.5|9255.6|9245.6|9256.5|9246.5|9255.6|9245.6|3
1629732730000|2021-08-23 15:32:10|9255.4|9245.4|9251.8|9241.8|9255.4|9245.4|9251.1|9241.1|10
1629732740000|2021-08-23 15:32:20|9251.6|9241.6|9251|9241|9251.6|9241.6|9251|9241|5
1629732750000|2021-08-23 15:32:30|9251.5|9241.5|9253.6|9243.6|9253.6|9243.6|9251.5|9241.5|9
1629732760000|2021-08-23 15:32:40|9254.3|9244.3|9255.8|9245.8|9255.8|9245.8|9254.3|9244.3|6
1629732770000|2021-08-23 15:32:50|9256.5|9246.5|9255.4|9245.4|9256.6|9246.6|9255.4|9245.4|6
1629732780000|2021-08-23 15:33:00|9255.3|9245.3|9254.5|9244.5|9255.3|9245.3|9254.3|9244.3|9
1629732790000|2021-08-23 15:33:10|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1629732800000|2021-08-23 15:33:20|9254.6|9244.6|9253.9|9243.9|9254.9|9244.9|9253.9|9243.9|5
1629732810000|2021-08-23 15:33:30|9253.3|9243.3|9252.5|9242.5|9253.3|9243.3|9252.5|9242.5|2
1629732820000|2021-08-23 15:33:40|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1629732830000|2021-08-23 15:33:50|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|9252.5|9242.5|1
1629732840000|2021-08-23 15:34:00|9252.6|9242.6|9252.9|9242.9|9252.9|9242.9|9252.6|9242.6|2
1629732850000|2021-08-23 15:34:10|9254|9244|9253.4|9243.4|9254.1|9244.1|9253.4|9243.4|3
1629732860000|2021-08-23 15:34:20|9254.1|9244.1|9254|9244|9254.1|9244.1|9254|9244|2
1629732870000|2021-08-23 15:34:30|9253.8|9243.8|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|2
1629732880000|2021-08-23 15:34:40|9253.3|9243.3|9250.6|9240.6|9253.3|9243.3|9250.3|9240.3|6
1629732890000|2021-08-23 15:34:50|9250.3|9240.3|9250.1|9240.1|9250.3|9240.3|9250.1|9240.1|2
1629732900000|2021-08-23 15:35:00|9249.9|9239.9|9250.5|9240.5|9250.5|9240.5|9249.9|9239.9|3
1629732910000|2021-08-23 15:35:10|9250.8|9240.8|9252.9|9242.9|9253.6|9243.6|9250.8|9240.8|9
1629732920000|2021-08-23 15:35:20|9253.1|9243.1|9253.3|9243.3|9253.3|9243.3|9253.1|9243.1|2
1629732930000|2021-08-23 15:35:30|9253.5|9243.5|9254.8|9244.8|9255|9245|9253.5|9243.5|5
1629732940000|2021-08-23 15:35:40|9254.6|9244.6|9253.6|9243.6|9254.6|9244.6|9253.1|9243.1|4
1629732950000|2021-08-23 15:35:50|9253.9|9243.9|9254.6|9244.6|9255|9245|9253.9|9243.9|5
1629732970000|2021-08-23 15:36:10|9255|9245|9258.5|9248.5|9258.5|9248.5|9255|9245|3
1629732990000|2021-08-23 15:36:30|9258.8|9248.8|9258.3|9248.3|9258.8|9248.8|9257.4|9247.4|9
1629733000000|2021-08-23 15:36:40|9258.8|9248.8|9259|9249|9259|9249|9258.8|9248.8|2
1629733020000|2021-08-23 15:37:00|9258.9|9248.9|9259.6|9249.6|9260.6|9250.6|9258.9|9248.9|5
1629733030000|2021-08-23 15:37:10|9259.4|9249.4|9261.1|9251.1|9261.1|9251.1|9257.4|9247.4|9
1629733040000|2021-08-23 15:37:20|9260.9|9250.9|9261.3|9251.3|9261.3|9251.3|9260.1|9250.1|4
1629733050000|2021-08-23 15:37:30|9261|9251|9261|9251|9261|9251|9261|9251|1
1629733060000|2021-08-23 15:37:40|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|1
1629733070000|2021-08-23 15:37:50|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|1
1629733080000|2021-08-23 15:38:00|9261.3|9251.3|9258.3|9248.3|9261.3|9251.3|9257.3|9247.3|11
1629733090000|2021-08-23 15:38:10|9258.4|9248.4|9260.4|9250.4|9260.6|9250.6|9258.4|9248.4|7
1629733100000|2021-08-23 15:38:20|9260.1|9250.1|9261.3|9251.3|9261.3|9251.3|9260.1|9250.1|5
1629733110000|2021-08-23 15:38:30|9261.1|9251.1|9261.5|9251.5|9261.5|9251.5|9261.1|9251.1|4
1629733120000|2021-08-23 15:38:40|9261.3|9251.3|9259.8|9249.8|9261.4|9251.4|9259.4|9249.4|8
1629733130000|2021-08-23 15:38:50|9259.9|9249.9|9259|9249|9260.1|9250.1|9258.8|9248.8|10
1629733140000|2021-08-23 15:39:00|9258.4|9248.4|9257.9|9247.9|9258.4|9248.4|9257.6|9247.6|4
1629733150000|2021-08-23 15:39:10|9257.5|9247.5|9257.4|9247.4|9257.5|9247.5|9257.1|9247.1|4
1629733160000|2021-08-23 15:39:20|9257.6|9247.6|9257.9|9247.9|9258.1|9248.1|9257.4|9247.4|6
1629733170000|2021-08-23 15:39:30|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|1
1629733180000|2021-08-23 15:39:40|9257.8|9247.8|9260.1|9250.1|9260.5|9250.5|9256.6|9246.6|17
1629733190000|2021-08-23 15:39:50|9260.5|9250.5|9260.5|9250.5|9260.9|9250.9|9260.5|9250.5|3
1629733200000|2021-08-23 15:40:00|9260|9250|9258|9248|9260.9|9250.9|9257.5|9247.5|11
1629733210000|2021-08-23 15:40:10|9258.3|9248.3|9258.6|9248.6|9258.6|9248.6|9258.3|9248.3|2
1629733220000|2021-08-23 15:40:20|9258.3|9248.3|9258|9248|9258.3|9248.3|9257.9|9247.9|3
1629733230000|2021-08-23 15:40:30|9257.9|9247.9|9258|9248|9258|9248|9257.9|9247.9|2
1629733250000|2021-08-23 15:40:50|9257.5|9247.5|9257.3|9247.3|9259.5|9249.5|9257|9247|12
1629733260000|2021-08-23 15:41:00|9257.6|9247.6|9257.3|9247.3|9259|9249|9257.3|9247.3|10
1629733270000|2021-08-23 15:41:10|9257.4|9247.4|9258.6|9248.6|9258.6|9248.6|9257.4|9247.4|5
1629733280000|2021-08-23 15:41:20|9258.8|9248.8|9260.5|9250.5|9260.5|9250.5|9258.8|9248.8|7
1629733290000|2021-08-23 15:41:30|9260.4|9250.4|9261.3|9251.3|9261.5|9251.5|9260.4|9250.4|4
1629733300000|2021-08-23 15:41:40|9261.8|9251.8|9263.4|9253.4|9263.6|9253.6|9261.6|9251.6|14
1629733310000|2021-08-23 15:41:50|9262.6|9252.6|9261.5|9251.5|9262.6|9252.6|9260.8|9250.8|8
1629733320000|2021-08-23 15:42:00|9260.8|9250.8|9261.5|9251.5|9261.5|9251.5|9260.8|9250.8|4
1629733340000|2021-08-23 15:42:20|9260.8|9250.8|9266.1|9256.1|9266.1|9256.1|9260.8|9250.8|17
1629733350000|2021-08-23 15:42:30|9266.3|9256.3|9269|9259|9269|9259|9266.3|9256.3|7
1629733360000|2021-08-23 15:42:40|9269.1|9259.1|9270.8|9260.8|9270.8|9260.8|9267.9|9257.9|9
1629733370000|2021-08-23 15:42:50|9271.6|9261.6|9271.3|9261.3|9271.6|9261.6|9270.9|9260.9|4
1629733380000|2021-08-23 15:43:00|9270.8|9260.8|9269|9259|9270.8|9260.8|9269|9259|4
1629733390000|2021-08-23 15:43:10|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|2
1629733400000|2021-08-23 15:43:20|9269.1|9259.1|9270|9260|9270.8|9260.8|9269.1|9259.1|11
1629733410000|2021-08-23 15:43:30|9270.3|9260.3|9270.8|9260.8|9271.4|9261.4|9270|9260|8
1629733420000|2021-08-23 15:43:40|9270.5|9260.5|9270.1|9260.1|9270.5|9260.5|9270.1|9260.1|3
1629733430000|2021-08-23 15:43:50|9269.1|9259.1|9269|9259|9270|9260|9269|9259|8
1629733440000|2021-08-23 15:44:00|9268.9|9258.9|9268|9258|9268.9|9258.9|9266.4|9256.4|11
1629733450000|2021-08-23 15:44:10|9268.3|9258.3|9267.5|9257.5|9268.3|9258.3|9267.5|9257.5|4
1629733460000|2021-08-23 15:44:20|9267.8|9257.8|9269.3|9259.3|9269.3|9259.3|9267.3|9257.3|7
1629733470000|2021-08-23 15:44:30|9269|9259|9270.4|9260.4|9271.4|9261.4|9268.3|9258.3|13
1629733480000|2021-08-23 15:44:40|9270.9|9260.9|9269.8|9259.8|9270.9|9260.9|9269.5|9259.5|9
1629733490000|2021-08-23 15:44:50|9269.9|9259.9|9270.6|9260.6|9270.6|9260.6|9269.6|9259.6|10
1629733500000|2021-08-23 15:45:00|9270.3|9260.3|9268.9|9258.9|9270.3|9260.3|9268.4|9258.4|9
1629733510000|2021-08-23 15:45:10|9269.1|9259.1|9271.9|9261.9|9272.1|9262.1|9269.1|9259.1|12
1629733520000|2021-08-23 15:45:20|9271.4|9261.4|9276.4|9266.4|9277.6|9267.6|9271.4|9261.4|20
1629733530000|2021-08-23 15:45:30|9276.6|9266.6|9278.1|9268.1|9278.8|9268.8|9276.1|9266.1|18
1629733540000|2021-08-23 15:45:40|9278.5|9268.5|9278.3|9268.3|9279.4|9269.4|9278|9268|13
1629733550000|2021-08-23 15:45:50|9277.9|9267.9|9278.6|9268.6|9279.4|9269.4|9277.9|9267.9|7
1629733560000|2021-08-23 15:46:00|9278.4|9268.4|9279|9269|9279|9269|9278.4|9268.4|7
1629733570000|2021-08-23 15:46:10|9278.9|9268.9|9277.3|9267.3|9279|9269|9276.6|9266.6|11
1629733580000|2021-08-23 15:46:20|9276.9|9266.9|9278.8|9268.8|9278.8|9268.8|9276.9|9266.9|9
1629733590000|2021-08-23 15:46:30|9278.1|9268.1|9279.8|9269.8|9279.8|9269.8|9278.1|9268.1|7
1629733600000|2021-08-23 15:46:40|9279.5|9269.5|9278.8|9268.8|9279.8|9269.8|9277.8|9267.8|9
1629733610000|2021-08-23 15:46:50|9279|9269|9281.8|9271.8|9281.8|9271.8|9279|9269|13
1629733620000|2021-08-23 15:47:00|9281.6|9271.6|9282|9272|9282|9272|9281.1|9271.1|11
1629733630000|2021-08-23 15:47:10|9281.4|9271.4|9280.3|9270.3|9282|9272|9279.1|9269.1|15
1629733640000|2021-08-23 15:47:20|9280.1|9270.1|9281.6|9271.6|9282.9|9272.9|9279.8|9269.8|16
1629733650000|2021-08-23 15:47:30|9281.1|9271.1|9280.8|9270.8|9281.1|9271.1|9280.5|9270.5|7
1629733660000|2021-08-23 15:47:40|9280.5|9270.5|9280|9270|9280.5|9270.5|9280|9270|6
1629733670000|2021-08-23 15:47:50|9279.6|9269.6|9279.3|9269.3|9280.8|9270.8|9279.3|9269.3|11
1629733680000|2021-08-23 15:48:00|9278.5|9268.5|9279|9269|9279.5|9269.5|9278.5|9268.5|15
1629733690000|2021-08-23 15:48:10|9278.6|9268.6|9279.6|9269.6|9279.6|9269.6|9278.6|9268.6|9
1629733700000|2021-08-23 15:48:20|9279.4|9269.4|9279.3|9269.3|9280|9270|9279.1|9269.1|16
1629733710000|2021-08-23 15:48:30|9279.1|9269.1|9278.8|9268.8|9279.4|9269.4|9278.5|9268.5|7
1629733720000|2021-08-23 15:48:40|9278.4|9268.4|9279.1|9269.1|9279.4|9269.4|9278.4|9268.4|11
1629733730000|2021-08-23 15:48:50|9278.6|9268.6|9280.4|9270.4|9280.4|9270.4|9278.6|9268.6|16
1629733740000|2021-08-23 15:49:00|9279.6|9269.6|9280.1|9270.1|9280.6|9270.6|9279.6|9269.6|16
1629733750000|2021-08-23 15:49:10|9279.4|9269.4|9277.9|9267.9|9280.1|9270.1|9277.9|9267.9|23
1629733760000|2021-08-23 15:49:20|9276.6|9266.6|9279.8|9269.8|9279.8|9269.8|9275.5|9265.5|24
1629733770000|2021-08-23 15:49:30|9280|9270|9279.6|9269.6|9280.1|9270.1|9278.6|9268.6|15
1629733780000|2021-08-23 15:49:40|9279.4|9269.4|9279|9269|9280.3|9270.3|9278.6|9268.6|15
1629733790000|2021-08-23 15:49:50|9279.5|9269.5|9281.5|9271.5|9282.1|9272.1|9279.3|9269.3|19
1629733800000|2021-08-23 15:50:00|9281.4|9271.4|9280|9270|9281.6|9271.6|9279.1|9269.1|11
1629733810000|2021-08-23 15:50:10|9280.8|9270.8|9280.9|9270.9|9281.1|9271.1|9280.8|9270.8|4
1629733820000|2021-08-23 15:50:20|9281|9271|9283.4|9273.4|9283.4|9273.4|9281|9271|6
1629733830000|2021-08-23 15:50:30|9283.3|9273.3|9283.1|9273.1|9283.3|9273.3|9283.1|9273.1|2
1629733840000|2021-08-23 15:50:40|9282.1|9272.1|9281.8|9271.8|9282.1|9272.1|9281.8|9271.8|5
1629733850000|2021-08-23 15:50:50|9281.6|9271.6|9279.8|9269.8|9281.6|9271.6|9279.5|9269.5|3
1629733860000|2021-08-23 15:51:00|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|9279.1|9269.1|1
1629733870000|2021-08-23 15:51:10|9278.9|9268.9|9278.5|9268.5|9278.9|9268.9|9278.3|9268.3|3
1629733880000|2021-08-23 15:51:20|9278.8|9268.8|9279.4|9269.4|9279.4|9269.4|9278.4|9268.4|6
1629733890000|2021-08-23 15:51:30|9279|9269|9278.8|9268.8|9279.3|9269.3|9278.5|9268.5|9
1629733900000|2021-08-23 15:51:40|9279|9269|9279.3|9269.3|9279.3|9269.3|9278.8|9268.8|5
1629733910000|2021-08-23 15:51:50|9279.9|9269.9|9281.1|9271.1|9281.1|9271.1|9279.6|9269.6|7
1629733920000|2021-08-23 15:52:00|9281|9271|9281.3|9271.3|9281.3|9271.3|9280.6|9270.6|4
1629733930000|2021-08-23 15:52:10|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|1
1629733940000|2021-08-23 15:52:20|9281.9|9271.9|9282|9272|9282|9272|9281.9|9271.9|4
1629733950000|2021-08-23 15:52:30|9281.9|9271.9|9282|9272|9282|9272|9281.9|9271.9|2
1629733960000|2021-08-23 15:52:40|9281.9|9271.9|9282.9|9272.9|9283.4|9273.4|9281.9|9271.9|7
1629733970000|2021-08-23 15:52:50|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1629733980000|2021-08-23 15:53:00|9283.4|9273.4|9283.6|9273.6|9287.1|9277.1|9283.4|9273.4|8
1629733990000|2021-08-23 15:53:10|9283.8|9273.8|9285|9275|9285.5|9275.5|9283.8|9273.8|15
1629734000000|2021-08-23 15:53:20|9284.5|9274.5|9283.5|9273.5|9284.5|9274.5|9283.5|9273.5|3
1629734010000|2021-08-23 15:53:30|9283.4|9273.4|9286.1|9276.1|9286.5|9276.5|9283|9273|11
1629734020000|2021-08-23 15:53:40|9285.3|9275.3|9288.9|9278.9|9288.9|9278.9|9285.3|9275.3|8
1629734030000|2021-08-23 15:53:50|9289.3|9279.3|9289.1|9279.1|9289.6|9279.6|9288.3|9278.3|14
1629734040000|2021-08-23 15:54:00|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1629734050000|2021-08-23 15:54:10|9288.1|9278.1|9289.3|9279.3|9289.3|9279.3|9287.9|9277.9|6
1629734060000|2021-08-23 15:54:20|9289|9279|9288.8|9278.8|9289.3|9279.3|9288.8|9278.8|7
1629734070000|2021-08-23 15:54:30|9288.6|9278.6|9289|9279|9289|9279|9288.5|9278.5|4
1629734080000|2021-08-23 15:54:40|9288.9|9278.9|9288.5|9278.5|9288.9|9278.9|9288.5|9278.5|4
1629734090000|2021-08-23 15:54:50|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1629734100000|2021-08-23 15:55:00|9288.1|9278.1|9287.3|9277.3|9288.1|9278.1|9287.1|9277.1|4
1629734110000|2021-08-23 15:55:10|9287.4|9277.4|9289.3|9279.3|9289.3|9279.3|9287.4|9277.4|8
1629734120000|2021-08-23 15:55:20|9288.6|9278.6|9288.1|9278.1|9288.6|9278.6|9288.1|9278.1|2
1629734130000|2021-08-23 15:55:30|9287.8|9277.8|9287.4|9277.4|9287.8|9277.8|9287.4|9277.4|2
1629734140000|2021-08-23 15:55:40|9287.5|9277.5|9287.4|9277.4|9287.5|9277.5|9287.4|9277.4|2
1629734150000|2021-08-23 15:55:50|9287.1|9277.1|9287.1|9277.1|9287.1|9277.1|9287.1|9277.1|1
1629734160000|2021-08-23 15:56:00|9286.6|9276.6|9284.4|9274.4|9286.6|9276.6|9284.4|9274.4|7
1629734170000|2021-08-23 15:56:10|9283.8|9273.8|9284.1|9274.1|9284.1|9274.1|9283.6|9273.6|3
1629734180000|2021-08-23 15:56:20|9284.3|9274.3|9283.8|9273.8|9284.6|9274.6|9283.8|9273.8|6
1629734190000|2021-08-23 15:56:30|9283.1|9273.1|9282|9272|9283.1|9273.1|9282|9272|4
1629734200000|2021-08-23 15:56:40|9282.3|9272.3|9282.9|9272.9|9282.9|9272.9|9282.3|9272.3|3
1629734210000|2021-08-23 15:56:50|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1629734220000|2021-08-23 15:57:00|9283.3|9273.3|9283.8|9273.8|9284.3|9274.3|9282|9272|12
1629734230000|2021-08-23 15:57:10|9283.6|9273.6|9283.3|9273.3|9283.6|9273.6|9283.3|9273.3|2
1629734240000|2021-08-23 15:57:20|9282.8|9272.8|9281.9|9271.9|9282.8|9272.8|9281.9|9271.9|5
1629734250000|2021-08-23 15:57:30|9282.1|9272.1|9279.6|9269.6|9282.1|9272.1|9279|9269|18
1629734260000|2021-08-23 15:57:40|9279.4|9269.4|9278.6|9268.6|9280|9270|9278.6|9268.6|4
1629734270000|2021-08-23 15:57:50|9278.1|9268.1|9276.5|9266.5|9278.1|9268.1|9276|9266|12
1629734280000|2021-08-23 15:58:00|9277|9267|9276.9|9266.9|9277.9|9267.9|9276.1|9266.1|19
1629734290000|2021-08-23 15:58:10|9276.6|9266.6|9276.6|9266.6|9276.6|9266.6|9276.6|9266.6|1
1629734300000|2021-08-23 15:58:20|9276.5|9266.5|9276.9|9266.9|9276.9|9266.9|9276.5|9266.5|9
1629734310000|2021-08-23 15:58:30|9276.8|9266.8|9277.5|9267.5|9277.5|9267.5|9276.6|9266.6|6
1629734320000|2021-08-23 15:58:40|9277.8|9267.8|9279.1|9269.1|9279.1|9269.1|9277.8|9267.8|7
1629734330000|2021-08-23 15:58:50|9279.4|9269.4|9281.5|9271.5|9281.8|9271.8|9279.4|9269.4|11
1629734340000|2021-08-23 15:59:00|9281.3|9271.3|9280.8|9270.8|9281.3|9271.3|9280.8|9270.8|6
1629734350000|2021-08-23 15:59:10|9280.6|9270.6|9280.1|9270.1|9280.6|9270.6|9279.3|9269.3|6
1629734360000|2021-08-23 15:59:20|9279.4|9269.4|9280.1|9270.1|9280.1|9270.1|9278.9|9268.9|8
1629734370000|2021-08-23 15:59:30|9279.9|9269.9|9279.3|9269.3|9279.9|9269.9|9279.3|9269.3|5
1629734380000|2021-08-23 15:59:40|9279.1|9269.1|9281.4|9271.4|9281.4|9271.4|9277.5|9267.5|13
1629734390000|2021-08-23 15:59:50|9281.3|9271.3|9283.4|9273.4|9284.6|9274.6|9280.6|9270.6|22
1629734400000|2021-08-23 16:00:00|9282.8|9272.8|9284.8|9274.8|9285.1|9275.1|9282.8|9272.8|15
1629734410000|2021-08-23 16:00:10|9284.6|9274.6|9285.4|9275.4|9285.4|9275.4|9284|9274|18
1629734420000|2021-08-23 16:00:20|9284.5|9274.5|9285.4|9275.4|9285.4|9275.4|9284.4|9274.4|4
1629734430000|2021-08-23 16:00:30|9285.5|9275.5|9286.3|9276.3|9286.3|9276.3|9285.5|9275.5|6
1629734450000|2021-08-23 16:00:50|9285.9|9275.9|9285.6|9275.6|9285.9|9275.9|9285.6|9275.6|2
1629734460000|2021-08-23 16:01:00|9285.1|9275.1|9286.9|9276.9|9287.1|9277.1|9285.1|9275.1|10
1629734470000|2021-08-23 16:01:10|9287.4|9277.4|9286.3|9276.3|9287.4|9277.4|9285.8|9275.8|9
1629734480000|2021-08-23 16:01:20|9286.6|9276.6|9287.4|9277.4|9287.6|9277.6|9286.6|9276.6|3
1629734490000|2021-08-23 16:01:30|9287.1|9277.1|9286.3|9276.3|9287.1|9277.1|9285.6|9275.6|7
1629734510000|2021-08-23 16:01:50|9286.4|9276.4|9286.4|9276.4|9286.5|9276.5|9285.9|9275.9|4
1629734530000|2021-08-23 16:02:10|9285.8|9275.8|9287.9|9277.9|9288.3|9278.3|9285.8|9275.8|9
1629734540000|2021-08-23 16:02:20|9288.3|9278.3|9288.9|9278.9|9289.4|9279.4|9287.9|9277.9|12
1629734550000|2021-08-23 16:02:30|9289.4|9279.4|9289|9279|9289.4|9279.4|9289|9279|2
1629734560000|2021-08-23 16:02:40|9288.9|9278.9|9288.8|9278.8|9289.4|9279.4|9288.6|9278.6|11
1629734570000|2021-08-23 16:02:50|9289.4|9279.4|9288.9|9278.9|9289.5|9279.5|9288.9|9278.9|5
1629734580000|2021-08-23 16:03:00|9288.6|9278.6|9288.3|9278.3|9288.6|9278.6|9288.3|9278.3|2
1629734590000|2021-08-23 16:03:10|9288.6|9278.6|9288.9|9278.9|9288.9|9278.9|9288.3|9278.3|3
1629734600000|2021-08-23 16:03:20|9288.4|9278.4|9288.3|9278.3|9288.4|9278.4|9288.3|9278.3|2
1629734620000|2021-08-23 16:03:40|9288.1|9278.1|9288.9|9278.9|9289|9279|9288.1|9278.1|6
1629734630000|2021-08-23 16:03:50|9288.6|9278.6|9288.3|9278.3|9288.9|9278.9|9288.3|9278.3|4
1629734640000|2021-08-23 16:04:00|9288.6|9278.6|9289.4|9279.4|9289.4|9279.4|9288.5|9278.5|5
1629734650000|2021-08-23 16:04:10|9288.6|9278.6|9290.1|9280.1|9290.8|9280.8|9287.5|9277.5|17
1629734660000|2021-08-23 16:04:20|9289.9|9279.9|9290.1|9280.1|9290.5|9280.5|9289.9|9279.9|5
1629734670000|2021-08-23 16:04:30|9289.9|9279.9|9290.5|9280.5|9290.8|9280.8|9289.8|9279.8|6
1629734680000|2021-08-23 16:04:40|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.1|9280.1|3
1629734690000|2021-08-23 16:04:50|9290.1|9280.1|9290.8|9280.8|9290.8|9280.8|9290.1|9280.1|2
1629734700000|2021-08-23 16:05:00|9291.3|9281.3|9291.1|9281.1|9292.4|9282.4|9291.1|9281.1|9
1629734710000|2021-08-23 16:05:10|9291.6|9281.6|9291.6|9281.6|9291.9|9281.9|9290.5|9280.5|11
1629734720000|2021-08-23 16:05:20|9292.9|9282.9|9297.3|9287.3|9297.8|9287.8|9292.8|9282.8|14
1629734730000|2021-08-23 16:05:30|9297.1|9287.1|9294.6|9284.6|9297.9|9287.9|9294.6|9284.6|15
1629734740000|2021-08-23 16:05:40|9294.8|9284.8|9293.3|9283.3|9295.1|9285.1|9293.3|9283.3|6
1629734750000|2021-08-23 16:05:50|9292.8|9282.8|9292.9|9282.9|9292.9|9282.9|9292.6|9282.6|5
1629734760000|2021-08-23 16:06:00|9292.5|9282.5|9290.3|9280.3|9292.5|9282.5|9289.6|9279.6|12
1629734770000|2021-08-23 16:06:10|9290.4|9280.4|9289.9|9279.9|9290.4|9280.4|9289.9|9279.9|3
1629734780000|2021-08-23 16:06:20|9289.6|9279.6|9289|9279|9289.6|9279.6|9288.8|9278.8|3
1629734790000|2021-08-23 16:06:30|9288.8|9278.8|9285.6|9275.6|9288.8|9278.8|9284.6|9274.6|14
1629734800000|2021-08-23 16:06:40|9285.8|9275.8|9285.9|9275.9|9286.3|9276.3|9284.8|9274.8|16
1629734810000|2021-08-23 16:06:50|9286|9276|9286.5|9276.5|9287|9277|9286|9276|7
1629734820000|2021-08-23 16:07:00|9286.4|9276.4|9284.6|9274.6|9286.4|9276.4|9284.6|9274.6|7
1629734830000|2021-08-23 16:07:10|9284.9|9274.9|9285.6|9275.6|9287.4|9277.4|9284.9|9274.9|12
1629734840000|2021-08-23 16:07:20|9285.9|9275.9|9283.4|9273.4|9285.9|9275.9|9283.4|9273.4|8
1629734850000|2021-08-23 16:07:30|9283.1|9273.1|9282.5|9272.5|9283.1|9273.1|9282.5|9272.5|4
1629734860000|2021-08-23 16:07:40|9282.8|9272.8|9283.3|9273.3|9283.3|9273.3|9282.8|9272.8|2
1629734870000|2021-08-23 16:07:50|9283.1|9273.1|9281.9|9271.9|9283.1|9273.1|9281.9|9271.9|6
1629734880000|2021-08-23 16:08:00|9282|9272|9285.6|9275.6|9285.6|9275.6|9282|9272|11
1629734890000|2021-08-23 16:08:10|9284.9|9274.9|9282.4|9272.4|9285.4|9275.4|9282.4|9272.4|11
1629734900000|2021-08-23 16:08:20|9282.1|9272.1|9281.4|9271.4|9282.1|9272.1|9281.4|9271.4|2
1629734910000|2021-08-23 16:08:30|9281.3|9271.3|9277.1|9267.1|9281.3|9271.3|9277.1|9267.1|11
1629734920000|2021-08-23 16:08:40|9277.4|9267.4|9279.6|9269.6|9279.6|9269.6|9277.4|9267.4|8
1629734930000|2021-08-23 16:08:50|9279.4|9269.4|9277.9|9267.9|9279.4|9269.4|9277.9|9267.9|4
1629734940000|2021-08-23 16:09:00|9278|9268|9279.6|9269.6|9279.6|9269.6|9278|9268|13
1629734950000|2021-08-23 16:09:10|9279.5|9269.5|9281.1|9271.1|9281.1|9271.1|9279.5|9269.5|9
1629734960000|2021-08-23 16:09:20|9280.6|9270.6|9280.8|9270.8|9281.6|9271.6|9279.9|9269.9|13
1629734970000|2021-08-23 16:09:30|9281.1|9271.1|9280.4|9270.4|9281.1|9271.1|9280.4|9270.4|3
1629734980000|2021-08-23 16:09:40|9280.5|9270.5|9281.8|9271.8|9282.3|9272.3|9280.5|9270.5|8
1629734990000|2021-08-23 16:09:50|9281.6|9271.6|9277|9267|9281.6|9271.6|9276.5|9266.5|14
1629735000000|2021-08-23 16:10:00|9277.1|9267.1|9275.6|9265.6|9277.1|9267.1|9273.6|9263.6|14
1629735020000|2021-08-23 16:10:20|9275.5|9265.5|9274.9|9264.9|9275.5|9265.5|9274.9|9264.9|4
1629735030000|2021-08-23 16:10:30|9274.5|9264.5|9272.6|9262.6|9274.6|9264.6|9272.6|9262.6|8
1629735040000|2021-08-23 16:10:40|9272.8|9262.8|9273.6|9263.6|9275|9265|9272.8|9262.8|10
1629735050000|2021-08-23 16:10:50|9274|9264|9274|9264|9274|9264|9274|9264|1
1629735060000|2021-08-23 16:11:00|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|1
1629735070000|2021-08-23 16:11:10|9274.4|9264.4|9273.8|9263.8|9276|9266|9273.8|9263.8|6
1629735080000|2021-08-23 16:11:20|9274|9264|9272.3|9262.3|9274|9264|9271.9|9261.9|6
1629735090000|2021-08-23 16:11:30|9272.5|9262.5|9272.8|9262.8|9272.8|9262.8|9272.5|9262.5|2
1629735100000|2021-08-23 16:11:40|9273.3|9263.3|9275.1|9265.1|9275.1|9265.1|9272.8|9262.8|12
1629735110000|2021-08-23 16:11:50|9275.4|9265.4|9276.6|9266.6|9276.6|9266.6|9275.4|9265.4|6
1629735120000|2021-08-23 16:12:00|9277.8|9267.8|9277.8|9267.8|9278.1|9268.1|9276.9|9266.9|10
1629735130000|2021-08-23 16:12:10|9277.5|9267.5|9277.6|9267.6|9277.6|9267.6|9277.4|9267.4|4
1629735140000|2021-08-23 16:12:20|9277.4|9267.4|9276.9|9266.9|9277.4|9267.4|9276.9|9266.9|2
1629735150000|2021-08-23 16:12:30|9276.5|9266.5|9274.1|9264.1|9276.5|9266.5|9274.1|9264.1|5
1629735160000|2021-08-23 16:12:40|9274|9264|9272.6|9262.6|9274.1|9264.1|9272.6|9262.6|5
1629735170000|2021-08-23 16:12:50|9272.4|9262.4|9272.8|9262.8|9272.8|9262.8|9272.3|9262.3|6
1629735180000|2021-08-23 16:13:00|9273.3|9263.3|9272.8|9262.8|9273.8|9263.8|9272.6|9262.6|10
1629735190000|2021-08-23 16:13:10|9273.1|9263.1|9272.5|9262.5|9273.8|9263.8|9272.5|9262.5|4
1629735200000|2021-08-23 16:13:20|9272.4|9262.4|9271.8|9261.8|9272.9|9262.9|9271.8|9261.8|8
1629735210000|2021-08-23 16:13:30|9271.5|9261.5|9270.4|9260.4|9271.5|9261.5|9270.4|9260.4|4
1629735220000|2021-08-23 16:13:40|9270.5|9260.5|9271|9261|9271.1|9261.1|9270.5|9260.5|7
1629735230000|2021-08-23 16:13:50|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|9270.8|9260.8|1
1629735240000|2021-08-23 16:14:00|9271|9261|9271.6|9261.6|9271.6|9261.6|9271|9261|3
1629735250000|2021-08-23 16:14:10|9272.3|9262.3|9271.6|9261.6|9272.3|9262.3|9271.6|9261.6|2
1629735280000|2021-08-23 16:14:40|9272.3|9262.3|9273.6|9263.6|9273.6|9263.6|9272.3|9262.3|2
1629735290000|2021-08-23 16:14:50|9274.4|9264.4|9276.3|9266.3|9276.6|9266.6|9274.4|9264.4|5
1629735300000|2021-08-23 16:15:00|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1629735310000|2021-08-23 16:15:10|9276.3|9266.3|9274.5|9264.5|9276.8|9266.8|9274.5|9264.5|11
1629735320000|2021-08-23 16:15:20|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|1
1629735330000|2021-08-23 16:15:30|9274.5|9264.5|9278.1|9268.1|9278.9|9268.9|9274.5|9264.5|12
1629735340000|2021-08-23 16:15:40|9278.4|9268.4|9279|9269|9279.3|9269.3|9277.9|9267.9|13
1629735350000|2021-08-23 16:15:50|9279.4|9269.4|9278.8|9268.8|9279.4|9269.4|9277.6|9267.6|10
1629735360000|2021-08-23 16:16:00|9278.5|9268.5|9278.4|9268.4|9278.8|9268.8|9278|9268|6
1629735370000|2021-08-23 16:16:10|9278.8|9268.8|9280|9270|9280.4|9270.4|9278.3|9268.3|13
1629735380000|2021-08-23 16:16:20|9279.9|9269.9|9278.9|9268.9|9279.9|9269.9|9278.9|9268.9|7
1629735390000|2021-08-23 16:16:30|9278.6|9268.6|9278.8|9268.8|9278.8|9268.8|9278.3|9268.3|5
1629735400000|2021-08-23 16:16:40|9279.8|9269.8|9279.5|9269.5|9279.8|9269.8|9279.5|9269.5|2
1629735420000|2021-08-23 16:17:00|9279.4|9269.4|9278|9268|9279.4|9269.4|9278|9268|3
1629735430000|2021-08-23 16:17:10|9277.6|9267.6|9276.6|9266.6|9277.6|9267.6|9276.6|9266.6|3
1629735440000|2021-08-23 16:17:20|9276.4|9266.4|9276.9|9266.9|9277.4|9267.4|9276.4|9266.4|5
1629735450000|2021-08-23 16:17:30|9277.1|9267.1|9277.1|9267.1|9277.1|9267.1|9276.9|9266.9|5
1629735460000|2021-08-23 16:17:40|9277|9267|9277.3|9267.3|9277.3|9267.3|9276.6|9266.6|9
1629735470000|2021-08-23 16:17:50|9277.5|9267.5|9275.1|9265.1|9277.5|9267.5|9275.1|9265.1|8
1629735480000|2021-08-23 16:18:00|9274.8|9264.8|9273.8|9263.8|9274.8|9264.8|9273.8|9263.8|3
1629735490000|2021-08-23 16:18:10|9273.6|9263.6|9273.8|9263.8|9273.8|9263.8|9272.5|9262.5|3
1629735500000|2021-08-23 16:18:20|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9273.1|9263.1|6
1629735510000|2021-08-23 16:18:30|9273.1|9263.1|9274|9264|9274|9264|9272.4|9262.4|7
1629735520000|2021-08-23 16:18:40|9273.9|9263.9|9273.1|9263.1|9273.9|9263.9|9273.1|9263.1|3
1629735530000|2021-08-23 16:18:50|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1629735540000|2021-08-23 16:19:00|9272.4|9262.4|9272.9|9262.9|9273.5|9263.5|9271.9|9261.9|11
1629735550000|2021-08-23 16:19:10|9272.4|9262.4|9273.1|9263.1|9273.1|9263.1|9272.4|9262.4|3
1629735560000|2021-08-23 16:19:20|9273.5|9263.5|9273.5|9263.5|9274|9264|9273.3|9263.3|6
1629735570000|2021-08-23 16:19:30|9273.3|9263.3|9274|9264|9274|9264|9273.1|9263.1|10
1629735580000|2021-08-23 16:19:40|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1629735590000|2021-08-23 16:19:50|9275|9265|9275.6|9265.6|9275.6|9265.6|9274.5|9264.5|4
1629735600000|2021-08-23 16:20:00|9275.9|9265.9|9273.6|9263.6|9276|9266|9273.6|9263.6|8
1629735610000|2021-08-23 16:20:10|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|1
1629735620000|2021-08-23 16:20:20|9273.1|9263.1|9273.4|9263.4|9273.4|9263.4|9272.9|9262.9|4
1629735630000|2021-08-23 16:20:30|9273.3|9263.3|9270.8|9260.8|9273.3|9263.3|9270.8|9260.8|6
1629735640000|2021-08-23 16:20:40|9270.9|9260.9|9270.1|9260.1|9270.9|9260.9|9270.1|9260.1|2
1629735650000|2021-08-23 16:20:50|9270.3|9260.3|9270.4|9260.4|9270.6|9260.6|9269.8|9259.8|4
1629735670000|2021-08-23 16:21:10|9270.5|9260.5|9270.9|9260.9|9271.8|9261.8|9270.5|9260.5|7
1629735680000|2021-08-23 16:21:20|9271.9|9261.9|9271|9261|9271.9|9261.9|9271|9261|5
1629735690000|2021-08-23 16:21:30|9270.8|9260.8|9271|9261|9271|9261|9270.8|9260.8|2
1629735700000|2021-08-23 16:21:40|9271.4|9261.4|9272.5|9262.5|9272.5|9262.5|9271.4|9261.4|4
1629735710000|2021-08-23 16:21:50|9272.6|9262.6|9274.6|9264.6|9274.6|9264.6|9272.6|9262.6|6
1629735720000|2021-08-23 16:22:00|9274.5|9264.5|9273.9|9263.9|9274.5|9264.5|9273.9|9263.9|6
1629735730000|2021-08-23 16:22:10|9274|9264|9273.4|9263.4|9274|9264|9273.1|9263.1|8
1629735740000|2021-08-23 16:22:20|9273.1|9263.1|9272.9|9262.9|9273.3|9263.3|9272.9|9262.9|4
1629735750000|2021-08-23 16:22:30|9272.6|9262.6|9271.4|9261.4|9272.6|9262.6|9271.4|9261.4|7
1629735760000|2021-08-23 16:22:40|9271|9261|9270.9|9260.9|9272.3|9262.3|9270.9|9260.9|6
1629735770000|2021-08-23 16:22:50|9270.5|9260.5|9271.3|9261.3|9271.3|9261.3|9269.6|9259.6|5
1629735780000|2021-08-23 16:23:00|9271.5|9261.5|9272.3|9262.3|9272.9|9262.9|9271.5|9261.5|8
1629735790000|2021-08-23 16:23:10|9272.1|9262.1|9271.6|9261.6|9272.1|9262.1|9271.6|9261.6|3
1629735800000|2021-08-23 16:23:20|9271.8|9261.8|9271.1|9261.1|9271.8|9261.8|9271.1|9261.1|7
1629735810000|2021-08-23 16:23:30|9271.3|9261.3|9270.9|9260.9|9271.8|9261.8|9270.9|9260.9|4
1629735820000|2021-08-23 16:23:40|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1629735830000|2021-08-23 16:23:50|9270.9|9260.9|9270|9260|9270.9|9260.9|9270|9260|2
1629735840000|2021-08-23 16:24:00|9269.9|9259.9|9269.8|9259.8|9270.5|9260.5|9268.8|9258.8|10
1629735850000|2021-08-23 16:24:10|9269.6|9259.6|9269.6|9259.6|9269.8|9259.8|9269.6|9259.6|3
1629735860000|2021-08-23 16:24:20|9269.5|9259.5|9267.3|9257.3|9269.9|9259.9|9267.3|9257.3|10
1629735870000|2021-08-23 16:24:30|9266.8|9256.8|9266.4|9256.4|9266.8|9256.8|9266.4|9256.4|4
1629735880000|2021-08-23 16:24:40|9266.3|9256.3|9265.6|9255.6|9266.3|9256.3|9263.3|9253.3|14
1629735890000|2021-08-23 16:24:50|9266|9256|9266.8|9256.8|9267.3|9257.3|9265.4|9255.4|9
1629735900000|2021-08-23 16:25:00|9266.4|9256.4|9265.5|9255.5|9266.4|9256.4|9265.5|9255.5|5
1629735910000|2021-08-23 16:25:10|9265.6|9255.6|9267.9|9257.9|9267.9|9257.9|9265.6|9255.6|6
1629735920000|2021-08-23 16:25:20|9267.6|9257.6|9267|9257|9267.6|9257.6|9266.8|9256.8|3
1629735930000|2021-08-23 16:25:30|9267.4|9257.4|9267.5|9257.5|9267.5|9257.5|9266.9|9256.9|6
1629735940000|2021-08-23 16:25:40|9267.8|9257.8|9268.1|9258.1|9269.8|9259.8|9267.8|9257.8|9
1629735950000|2021-08-23 16:25:50|9268|9258|9267.9|9257.9|9268|9258|9267.6|9257.6|5
1629735960000|2021-08-23 16:26:00|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|1
1629735970000|2021-08-23 16:26:10|9267.6|9257.6|9268.6|9258.6|9268.6|9258.6|9267.6|9257.6|2
1629735980000|2021-08-23 16:26:20|9268.5|9258.5|9266.8|9256.8|9268.5|9258.5|9266.6|9256.6|11
1629735990000|2021-08-23 16:26:30|9266.9|9256.9|9266.8|9256.8|9267.6|9257.6|9266.8|9256.8|13
1629736010000|2021-08-23 16:26:50|9266.6|9256.6|9265.5|9255.5|9266.6|9256.6|9265.5|9255.5|3
1629736020000|2021-08-23 16:27:00|9264.9|9254.9|9261.5|9251.5|9264.9|9254.9|9260.8|9250.8|6
1629736030000|2021-08-23 16:27:10|9261.9|9251.9|9264.8|9254.8|9264.8|9254.8|9261.9|9251.9|8
1629736040000|2021-08-23 16:27:20|9264.6|9254.6|9265.3|9255.3|9265.3|9255.3|9264.4|9254.4|5
1629736050000|2021-08-23 16:27:30|9265.1|9255.1|9265.1|9255.1|9266|9256|9264.5|9254.5|11
1629736060000|2021-08-23 16:27:40|9265|9255|9264.6|9254.6|9265|9255|9264.4|9254.4|4
1629736070000|2021-08-23 16:27:50|9264.1|9254.1|9263.8|9253.8|9264.4|9254.4|9263.5|9253.5|8
1629736080000|2021-08-23 16:28:00|9263.5|9253.5|9264.1|9254.1|9264.1|9254.1|9263.3|9253.3|4
1629736090000|2021-08-23 16:28:10|9265|9255|9268.6|9258.6|9269|9259|9265|9255|9
1629736100000|2021-08-23 16:28:20|9269|9259|9269.8|9259.8|9269.8|9259.8|9268.8|9258.8|9
1629736110000|2021-08-23 16:28:30|9270.1|9260.1|9270.8|9260.8|9270.8|9260.8|9269.9|9259.9|7
1629736120000|2021-08-23 16:28:40|9270.6|9260.6|9269.3|9259.3|9270.6|9260.6|9269.3|9259.3|3
1629736130000|2021-08-23 16:28:50|9269.1|9259.1|9267.6|9257.6|9269.1|9259.1|9267.1|9257.1|6
1629736140000|2021-08-23 16:29:00|9267.9|9257.9|9266|9256|9268.9|9258.9|9266|9256|11
1629736150000|2021-08-23 16:29:10|9265.8|9255.8|9265.6|9255.6|9265.8|9255.8|9264.8|9254.8|7
1629736160000|2021-08-23 16:29:20|9266.1|9256.1|9266.4|9256.4|9266.9|9256.9|9266.1|9256.1|8
1629736170000|2021-08-23 16:29:30|9266.1|9256.1|9268|9258|9268|9258|9266.1|9256.1|3
1629736180000|2021-08-23 16:29:40|9267.6|9257.6|9266.1|9256.1|9268.3|9258.3|9266.1|9256.1|11
1629736190000|2021-08-23 16:29:50|9265.9|9255.9|9263.1|9253.1|9265.9|9255.9|9263|9253|9
1629736200000|2021-08-23 16:30:00|9263|9253|9266.3|9256.3|9266.3|9256.3|9262.9|9252.9|12
1629736210000|2021-08-23 16:30:10|9266.1|9256.1|9265|9255|9267.6|9257.6|9265|9255|12
1629736220000|2021-08-23 16:30:20|9265.4|9255.4|9267.3|9257.3|9267.3|9257.3|9265.4|9255.4|6
1629736230000|2021-08-23 16:30:30|9267.1|9257.1|9263.8|9253.8|9267.1|9257.1|9263.8|9253.8|6
1629736240000|2021-08-23 16:30:40|9263.1|9253.1|9262.4|9252.4|9263.1|9253.1|9262.4|9252.4|3
1629736250000|2021-08-23 16:30:50|9262.6|9252.6|9263.9|9253.9|9263.9|9253.9|9262.6|9252.6|3
1629736260000|2021-08-23 16:31:00|9263.8|9253.8|9263.1|9253.1|9263.8|9253.8|9263.1|9253.1|3
1629736270000|2021-08-23 16:31:10|9262.3|9252.3|9262.8|9252.8|9262.8|9252.8|9262.3|9252.3|2
1629736290000|2021-08-23 16:31:30|9263.1|9253.1|9263.5|9253.5|9264.1|9254.1|9263.1|9253.1|6
1629736300000|2021-08-23 16:31:40|9263.9|9253.9|9263.4|9253.4|9263.9|9253.9|9263.4|9253.4|3
1629736310000|2021-08-23 16:31:50|9263.1|9253.1|9261.8|9251.8|9263.1|9253.1|9261.5|9251.5|5
1629736320000|2021-08-23 16:32:00|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|2
1629736330000|2021-08-23 16:32:10|9262|9252|9262|9252|9262|9252|9262|9252|1
1629736340000|2021-08-23 16:32:20|9262.3|9252.3|9262.9|9252.9|9262.9|9252.9|9262.3|9252.3|2
1629736350000|2021-08-23 16:32:30|9263.6|9253.6|9263.8|9253.8|9263.8|9253.8|9263.5|9253.5|4
1629736360000|2021-08-23 16:32:40|9263.6|9253.6|9264.4|9254.4|9265.4|9255.4|9262.4|9252.4|18
1629736370000|2021-08-23 16:32:50|9263.5|9253.5|9262.6|9252.6|9265|9255|9262.6|9252.6|8
1629736380000|2021-08-23 16:33:00|9262.1|9252.1|9261.5|9251.5|9262.1|9252.1|9261.5|9251.5|2
1629736390000|2021-08-23 16:33:10|9261.6|9251.6|9260.3|9250.3|9262.5|9252.5|9259.5|9249.5|16
1629736400000|2021-08-23 16:33:20|9260|9250|9260|9250|9260|9250|9260|9250|1
1629736410000|2021-08-23 16:33:30|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|9259.8|9249.8|1
1629736430000|2021-08-23 16:33:50|9259.6|9249.6|9260.5|9250.5|9260.5|9250.5|9259.6|9249.6|6
1629736440000|2021-08-23 16:34:00|9260.4|9250.4|9261|9251|9261|9251|9259.8|9249.8|10
1629736470000|2021-08-23 16:34:30|9261.1|9251.1|9260.9|9250.9|9261.6|9251.6|9260.9|9250.9|5
1629736480000|2021-08-23 16:34:40|9261.6|9251.6|9263.5|9253.5|9263.5|9253.5|9261.6|9251.6|5
1629736490000|2021-08-23 16:34:50|9262.9|9252.9|9262.6|9252.6|9262.9|9252.9|9261.6|9251.6|8
1629736500000|2021-08-23 16:35:00|9262.8|9252.8|9262.9|9252.9|9263.3|9253.3|9262.8|9252.8|4
1629736510000|2021-08-23 16:35:10|9263.1|9253.1|9262.3|9252.3|9263.6|9253.6|9261.9|9251.9|11
1629736520000|2021-08-23 16:35:20|9262.5|9252.5|9261|9251|9262.5|9252.5|9261|9251|3
1629736530000|2021-08-23 16:35:30|9260.9|9250.9|9262|9252|9262|9252|9260.9|9250.9|4
1629736540000|2021-08-23 16:35:40|9262.3|9252.3|9263|9253|9263|9253|9262.3|9252.3|3
1629736550000|2021-08-23 16:35:50|9262.9|9252.9|9262.4|9252.4|9262.9|9252.9|9262.1|9252.1|3
1629736560000|2021-08-23 16:36:00|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|1
1629736570000|2021-08-23 16:36:10|9262.4|9252.4|9264|9254|9264|9254|9262.4|9252.4|4
1629736580000|2021-08-23 16:36:20|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.5|9253.5|4
1629736590000|2021-08-23 16:36:30|9264|9254|9264.3|9254.3|9264.4|9254.4|9264|9254|3
1629736600000|2021-08-23 16:36:40|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1629736610000|2021-08-23 16:36:50|9263.9|9253.9|9262.9|9252.9|9263.9|9253.9|9262.9|9252.9|4
1629736620000|2021-08-23 16:37:00|9262.8|9252.8|9262|9252|9262.8|9252.8|9261.4|9251.4|9
1629736630000|2021-08-23 16:37:10|9261.6|9251.6|9261.5|9251.5|9261.6|9251.6|9261.5|9251.5|2
1629736640000|2021-08-23 16:37:20|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|1
1629736650000|2021-08-23 16:37:30|9261.1|9251.1|9260|9250|9261.1|9251.1|9260|9250|4
1629736660000|2021-08-23 16:37:40|9260.4|9250.4|9259.8|9249.8|9260.4|9250.4|9259.8|9249.8|4
1629736670000|2021-08-23 16:37:50|9260.1|9250.1|9260.4|9250.4|9260.4|9250.4|9260.1|9250.1|3
1629736690000|2021-08-23 16:38:10|9260.6|9250.6|9262.1|9252.1|9262.1|9252.1|9260.6|9250.6|5
1629736700000|2021-08-23 16:38:20|9262.9|9252.9|9262.9|9252.9|9263.5|9253.5|9262.9|9252.9|4
1629736710000|2021-08-23 16:38:30|9260.9|9250.9|9261|9251|9261|9251|9260.9|9250.9|2
1629736720000|2021-08-23 16:38:40|9261.9|9251.9|9264.4|9254.4|9264.4|9254.4|9261.9|9251.9|7
1629736730000|2021-08-23 16:38:50|9264.6|9254.6|9264.4|9254.4|9264.6|9254.6|9264.1|9254.1|8
1629736760000|2021-08-23 16:39:20|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1629736770000|2021-08-23 16:39:30|9264.8|9254.8|9266.4|9256.4|9266.5|9256.5|9264.8|9254.8|9
1629736780000|2021-08-23 16:39:40|9266.6|9256.6|9267.3|9257.3|9267.3|9257.3|9266.6|9256.6|5
1629736790000|2021-08-23 16:39:50|9267.5|9257.5|9268.8|9258.8|9269.6|9259.6|9267.5|9257.5|13
1629736800000|2021-08-23 16:40:00|9268.9|9258.9|9268.4|9258.4|9268.9|9258.9|9268.4|9258.4|5
1629736810000|2021-08-23 16:40:10|9268.1|9258.1|9269.9|9259.9|9269.9|9259.9|9268.1|9258.1|7
1629736820000|2021-08-23 16:40:20|9270|9260|9270.8|9260.8|9270.8|9260.8|9270|9260|6
1629736830000|2021-08-23 16:40:30|9271.3|9261.3|9270.3|9260.3|9271.4|9261.4|9270|9260|7
1629736840000|2021-08-23 16:40:40|9270.6|9260.6|9272.9|9262.9|9272.9|9262.9|9270.4|9260.4|11
1629736850000|2021-08-23 16:40:50|9274|9264|9273.4|9263.4|9274|9264|9273.1|9263.1|10
1629736860000|2021-08-23 16:41:00|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.4|9263.4|7
1629736870000|2021-08-23 16:41:10|9273.5|9263.5|9273.9|9263.9|9274|9264|9273.5|9263.5|8
1629736880000|2021-08-23 16:41:20|9273.6|9263.6|9272.6|9262.6|9273.6|9263.6|9272.1|9262.1|10
1629736890000|2021-08-23 16:41:30|9272.9|9262.9|9273.8|9263.8|9273.8|9263.8|9272.9|9262.9|4
1629736900000|2021-08-23 16:41:40|9273.5|9263.5|9273.8|9263.8|9273.8|9263.8|9273.4|9263.4|5
1629736910000|2021-08-23 16:41:50|9273.9|9263.9|9273.6|9263.6|9274.3|9264.3|9273.6|9263.6|5
1629736920000|2021-08-23 16:42:00|9273.1|9263.1|9273.8|9263.8|9274|9264|9273.1|9263.1|6
1629736930000|2021-08-23 16:42:10|9274|9264|9274.5|9264.5|9274.5|9264.5|9274|9264|4
1629736940000|2021-08-23 16:42:20|9274.9|9264.9|9272.9|9262.9|9274.9|9264.9|9272.9|9262.9|5
1629736950000|2021-08-23 16:42:30|9273.1|9263.1|9274.4|9264.4|9274.6|9264.6|9273.1|9263.1|7
1629736960000|2021-08-23 16:42:40|9274|9264|9273.9|9263.9|9274|9264|9273.6|9263.6|4
1629736970000|2021-08-23 16:42:50|9273.6|9263.6|9272.5|9262.5|9273.6|9263.6|9272|9262|7
1629736980000|2021-08-23 16:43:00|9272.4|9262.4|9271.6|9261.6|9272.4|9262.4|9271.6|9261.6|2
1629736990000|2021-08-23 16:43:10|9271.1|9261.1|9268.5|9258.5|9271.1|9261.1|9268.3|9258.3|9
1629737000000|2021-08-23 16:43:20|9268.3|9258.3|9268.3|9258.3|9269.4|9259.4|9268.1|9258.1|14
1629737010000|2021-08-23 16:43:30|9268.6|9258.6|9266.5|9256.5|9269.3|9259.3|9266.5|9256.5|8
1629737020000|2021-08-23 16:43:40|9266.9|9256.9|9267.3|9257.3|9267.5|9257.5|9266.9|9256.9|4
1629737040000|2021-08-23 16:44:00|9266.8|9256.8|9265.4|9255.4|9266.8|9256.8|9264.9|9254.9|7
1629737050000|2021-08-23 16:44:10|9265.5|9255.5|9266.5|9256.5|9266.5|9256.5|9265.5|9255.5|4
1629737060000|2021-08-23 16:44:20|9266.6|9256.6|9265.9|9255.9|9266.6|9256.6|9265.9|9255.9|5
1629737070000|2021-08-23 16:44:30|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|9265.4|9255.4|1
1629737080000|2021-08-23 16:44:40|9265.6|9255.6|9264|9254|9266.1|9256.1|9264|9254|6
1629737090000|2021-08-23 16:44:50|9264.1|9254.1|9266.4|9256.4|9266.4|9256.4|9264.1|9254.1|6
1629737100000|2021-08-23 16:45:00|9266.3|9256.3|9265.9|9255.9|9266.3|9256.3|9265.9|9255.9|3
1629737110000|2021-08-23 16:45:10|9265.1|9255.1|9262.8|9252.8|9265.1|9255.1|9262.3|9252.3|12
1629737120000|2021-08-23 16:45:20|9263|9253|9265.6|9255.6|9265.8|9255.8|9263|9253|8
1629737130000|2021-08-23 16:45:30|9265.9|9255.9|9266.6|9256.6|9266.8|9256.8|9265.9|9255.9|7
1629737140000|2021-08-23 16:45:40|9266.5|9256.5|9264.4|9254.4|9266.5|9256.5|9264.4|9254.4|5
1629737150000|2021-08-23 16:45:50|9264.1|9254.1|9266.4|9256.4|9266.9|9256.9|9263.5|9253.5|12
1629737160000|2021-08-23 16:46:00|9266.1|9256.1|9266.9|9256.9|9267.1|9257.1|9266.1|9256.1|4
1629737170000|2021-08-23 16:46:10|9266.6|9256.6|9266.6|9256.6|9267|9257|9266|9256|7
1629737180000|2021-08-23 16:46:20|9265.9|9255.9|9265.3|9255.3|9265.9|9255.9|9264|9254|6
1629737190000|2021-08-23 16:46:30|9265.5|9255.5|9266.9|9256.9|9266.9|9256.9|9265.5|9255.5|6
1629737210000|2021-08-23 16:46:50|9267|9257|9265.6|9255.6|9267.3|9257.3|9265.6|9255.6|7
1629737220000|2021-08-23 16:47:00|9265.4|9255.4|9264.4|9254.4|9265.4|9255.4|9264.4|9254.4|4
1629737240000|2021-08-23 16:47:20|9263.9|9253.9|9263.6|9253.6|9264.1|9254.1|9263.6|9253.6|4
1629737250000|2021-08-23 16:47:30|9263.9|9253.9|9263.4|9253.4|9264.1|9254.1|9263.4|9253.4|6
1629737260000|2021-08-23 16:47:40|9263.1|9253.1|9262.8|9252.8|9263.4|9253.4|9262.8|9252.8|6
1629737270000|2021-08-23 16:47:50|9262.9|9252.9|9263.5|9253.5|9263.5|9253.5|9262.9|9252.9|2
1629737300000|2021-08-23 16:48:20|9263.6|9253.6|9262.3|9252.3|9264.3|9254.3|9262.1|9252.1|8
1629737310000|2021-08-23 16:48:30|9262.6|9252.6|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|2
1629737320000|2021-08-23 16:48:40|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1629737330000|2021-08-23 16:48:50|9262.4|9252.4|9263.8|9253.8|9264.3|9254.3|9262.4|9252.4|9
1629737340000|2021-08-23 16:49:00|9263.6|9253.6|9265.9|9255.9|9265.9|9255.9|9263.1|9253.1|12
1629737350000|2021-08-23 16:49:10|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|1
1629737360000|2021-08-23 16:49:20|9265.9|9255.9|9265.6|9255.6|9265.9|9255.9|9265.6|9255.6|2
1629737370000|2021-08-23 16:49:30|9265.9|9255.9|9266.3|9256.3|9266.3|9256.3|9265.9|9255.9|2
1629737380000|2021-08-23 16:49:40|9265.9|9255.9|9263.6|9253.6|9265.9|9255.9|9262.5|9252.5|10
1629737390000|2021-08-23 16:49:50|9263.1|9253.1|9263.1|9253.1|9263.5|9253.5|9263.1|9253.1|5
1629737400000|2021-08-23 16:50:00|9262.8|9252.8|9263.5|9253.5|9264.1|9254.1|9262.5|9252.5|8
1629737410000|2021-08-23 16:50:10|9263.8|9253.8|9262|9252|9264|9254|9261.3|9251.3|8
1629737430000|2021-08-23 16:50:30|9262.4|9252.4|9262|9252|9262.4|9252.4|9262|9252|3
1629737460000|2021-08-23 16:51:00|9262.5|9252.5|9265|9255|9265|9255|9262.5|9252.5|7
1629737470000|2021-08-23 16:51:10|9264.8|9254.8|9264.5|9254.5|9264.9|9254.9|9264.5|9254.5|4
1629737490000|2021-08-23 16:51:30|9264.6|9254.6|9266.1|9256.1|9266.6|9256.6|9264.6|9254.6|8
1629737500000|2021-08-23 16:51:40|9266.3|9256.3|9265|9255|9266.5|9256.5|9264.9|9254.9|9
1629737510000|2021-08-23 16:51:50|9264.9|9254.9|9263.6|9253.6|9264.9|9254.9|9262.6|9252.6|6
1629737520000|2021-08-23 16:52:00|9263.8|9253.8|9263.8|9253.8|9264|9254|9263.8|9253.8|3
1629737560000|2021-08-23 16:52:40|9264|9254|9264|9254|9264|9254|9264|9254|1
1629737570000|2021-08-23 16:52:50|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1629737580000|2021-08-23 16:53:00|9264|9254|9265.8|9255.8|9265.8|9255.8|9264|9254|3
1629737590000|2021-08-23 16:53:10|9266|9256|9265.1|9255.1|9266.3|9256.3|9265.1|9255.1|11
1629737600000|2021-08-23 16:53:20|9264.8|9254.8|9262.9|9252.9|9264.8|9254.8|9262.9|9252.9|10
1629737610000|2021-08-23 16:53:30|9262.6|9252.6|9262.6|9252.6|9263.3|9253.3|9262.6|9252.6|10
1629737620000|2021-08-23 16:53:40|9262.9|9252.9|9263|9253|9263|9253|9262.9|9252.9|2
1629737630000|2021-08-23 16:53:50|9263.5|9253.5|9262.9|9252.9|9263.8|9253.8|9262.9|9252.9|8
1629737640000|2021-08-23 16:54:00|9262.8|9252.8|9261.9|9251.9|9262.9|9252.9|9261.9|9251.9|8
1629737650000|2021-08-23 16:54:10|9262|9252|9261|9251|9262|9252|9261|9251|5
1629737660000|2021-08-23 16:54:20|9260.8|9250.8|9260.9|9250.9|9261.4|9251.4|9260|9250|10
1629737670000|2021-08-23 16:54:30|9260.5|9250.5|9260.4|9250.4|9260.5|9250.5|9260.4|9250.4|2
1629737680000|2021-08-23 16:54:40|9260|9250|9260.8|9250.8|9260.8|9250.8|9259.8|9249.8|5
1629737690000|2021-08-23 16:54:50|9260.6|9250.6|9259.5|9249.5|9260.6|9250.6|9259|9249|6
1629737700000|2021-08-23 16:55:00|9259.8|9249.8|9260.3|9250.3|9260.6|9250.6|9259.8|9249.8|6
1629737710000|2021-08-23 16:55:10|9260.5|9250.5|9259.3|9249.3|9260.5|9250.5|9259.3|9249.3|6
1629737720000|2021-08-23 16:55:20|9259|9249|9258.5|9248.5|9259.3|9249.3|9258.5|9248.5|4
1629737730000|2021-08-23 16:55:30|9258.8|9248.8|9258.8|9248.8|9259.4|9249.4|9258.8|9248.8|6
1629737740000|2021-08-23 16:55:40|9259|9249|9259.5|9249.5|9260.3|9250.3|9259|9249|7
1629737750000|2021-08-23 16:55:50|9259.6|9249.6|9260.3|9250.3|9260.5|9250.5|9259.5|9249.5|10
1629737760000|2021-08-23 16:56:00|9259.3|9249.3|9261.9|9251.9|9261.9|9251.9|9259.3|9249.3|9
1629737770000|2021-08-23 16:56:10|9262|9252|9262.3|9252.3|9262.5|9252.5|9262|9252|4
1629737780000|2021-08-23 16:56:20|9262.5|9252.5|9263.1|9253.1|9263.1|9253.1|9262.5|9252.5|3
1629737800000|2021-08-23 16:56:40|9263|9253|9263|9253|9263|9253|9263|9253|1
1629737810000|2021-08-23 16:56:50|9262.6|9252.6|9264.5|9254.5|9264.5|9254.5|9262|9252|8
1629737820000|2021-08-23 16:57:00|9264.1|9254.1|9263.8|9253.8|9264.4|9254.4|9263.3|9253.3|10
1629737830000|2021-08-23 16:57:10|9264.1|9254.1|9263.9|9253.9|9264.1|9254.1|9263.6|9253.6|5
1629737840000|2021-08-23 16:57:20|9263.4|9253.4|9262|9252|9263.5|9253.5|9261.8|9251.8|5
1629737850000|2021-08-23 16:57:30|9262.8|9252.8|9262.3|9252.3|9262.8|9252.8|9262.3|9252.3|2
1629737860000|2021-08-23 16:57:40|9261.9|9251.9|9263.3|9253.3|9263.3|9253.3|9261.9|9251.9|8
1629737870000|2021-08-23 16:57:50|9263.4|9253.4|9263.9|9253.9|9263.9|9253.9|9263.4|9253.4|2
1629737880000|2021-08-23 16:58:00|9263.8|9253.8|9263.3|9253.3|9263.8|9253.8|9263.1|9253.1|6
1629737890000|2021-08-23 16:58:10|9263.5|9253.5|9263.5|9253.5|9263.8|9253.8|9263.3|9253.3|4
1629737900000|2021-08-23 16:58:20|9263.8|9253.8|9264.5|9254.5|9264.5|9254.5|9263.3|9253.3|11
1629737910000|2021-08-23 16:58:30|9264.3|9254.3|9265.5|9255.5|9266|9256|9264.3|9254.3|9
1629737920000|2021-08-23 16:58:40|9265.3|9255.3|9265|9255|9265.8|9255.8|9264.5|9254.5|13
1629737930000|2021-08-23 16:58:50|9265.8|9255.8|9266.3|9256.3|9267|9257|9265|9255|16
1629737940000|2021-08-23 16:59:00|9266.5|9256.5|9268.4|9258.4|9271|9261|9266.5|9256.5|13
1629737950000|2021-08-23 16:59:10|9268|9258|9267.3|9257.3|9269.1|9259.1|9267.3|9257.3|12
1629737960000|2021-08-23 16:59:20|9267|9257|9268|9258|9268|9258|9267|9257|8
1629763320000|2021-08-24 00:02:00|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|9234.1|9224.1|1
1629763340000|2021-08-24 00:02:20|9233.1|9223.1|9232.8|9222.8|9233.1|9223.1|9232.8|9222.8|2
1629763350000|2021-08-24 00:02:30|9232.3|9222.3|9226|9214.8|9232.3|9222.3|9225.4|9214.8|4
1629763360000|2021-08-24 00:02:40|9225|9215|9225.5|9215.5|9225.5|9215.5|9225|9214.8|5
1629763370000|2021-08-24 00:02:50|9222.6|9212.6|9222.6|9212.6|9222.6|9212.6|9222.6|9212.6|1
1629763380000|2021-08-24 00:03:00|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|1
1629763390000|2021-08-24 00:03:10|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1629763410000|2021-08-24 00:03:30|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1629763420000|2021-08-24 00:03:40|9224|9214|9224.6|9214.6|9225.6|9215.6|9224|9214|5
1629763430000|2021-08-24 00:03:50|9224.9|9214.9|9226.9|9216.9|9226.9|9216.9|9224.9|9214.9|2
1629763440000|2021-08-24 00:04:00|9226.6|9216.6|9226.4|9216.4|9226.6|9216.6|9226.4|9216.4|2
1629763450000|2021-08-24 00:04:10|9226.1|9216.1|9225.4|9215.4|9226.1|9216.1|9225.4|9215.4|2
1629763460000|2021-08-24 00:04:20|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|1
1629763470000|2021-08-24 00:04:30|9224.8|9214.8|9224.4|9214.4|9224.8|9214.8|9224.1|9214.1|3
1629763480000|2021-08-24 00:04:40|9224.1|9214.1|9224.1|9214.1|9224.1|9214.1|9224.1|9214.1|1
1629763500000|2021-08-24 00:05:00|9224.4|9214.4|9224.6|9214.6|9224.9|9214.9|9224.4|9214.4|4
1629763510000|2021-08-24 00:05:10|9225.3|9215.3|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|2
1629763540000|2021-08-24 00:05:40|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|9225.6|9215.6|1
1629763570000|2021-08-24 00:06:10|9225.4|9215.4|9222.4|9212.4|9225.4|9215.4|9222.4|9212.4|3
1629763590000|2021-08-24 00:06:30|9222.9|9212.9|9223|9213|9223|9213|9222.9|9212.9|2
1629763640000|2021-08-24 00:07:20|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|1
1629763650000|2021-08-24 00:07:30|9223.9|9213.9|9225.3|9215.3|9225.3|9215.3|9223.9|9213.9|3
1629763660000|2021-08-24 00:07:40|9226.1|9216.1|9226.4|9216.4|9226.4|9216.4|9226.1|9216.1|2
1629763680000|2021-08-24 00:08:00|9227.4|9217.4|9227.5|9217.5|9227.5|9217.5|9227.4|9217.4|2
1629763690000|2021-08-24 00:08:10|9226.1|9216.1|9226.5|9216.5|9226.5|9216.5|9226.1|9216.1|2
1629763740000|2021-08-24 00:09:00|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|1
1629763780000|2021-08-24 00:09:40|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1629763830000|2021-08-24 00:10:30|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|1
1629763860000|2021-08-24 00:11:00|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|1
1629764080000|2021-08-24 00:14:40|9226.4|9216.4|9226.6|9216.6|9226.6|9216.6|9226.4|9216.4|2
1629764090000|2021-08-24 00:14:50|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1629764120000|2021-08-24 00:15:20|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|1
1629764160000|2021-08-24 00:16:00|9226.5|9216.5|9226.6|9216.6|9226.6|9216.6|9226.5|9216.5|2
1629764180000|2021-08-24 00:16:20|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|1
1629764200000|2021-08-24 00:16:40|9227.4|9217.4|9227.6|9217.6|9227.6|9217.6|9227.4|9217.4|2
1629764210000|2021-08-24 00:16:50|9228|9218|9229.6|9219.6|9229.6|9219.6|9228|9218|2
1629764220000|2021-08-24 00:17:00|9229.9|9219.9|9230.1|9220.1|9230.1|9220.1|9229.9|9219.9|2
1629764280000|2021-08-24 00:18:00|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|9230.3|9220.3|1
1629764330000|2021-08-24 00:18:50|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|9230.1|9220.1|1
1629764350000|2021-08-24 00:19:10|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|9230.4|9220.4|1
1629764370000|2021-08-24 00:19:30|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|9230.6|9220.6|1
1629764400000|2021-08-24 00:20:00|9230.4|9220.4|9226.8|9216.8|9230.4|9220.4|9226.8|9216.8|3
1629764420000|2021-08-24 00:20:20|9227|9217|9227.6|9217.6|9227.6|9217.6|9227|9217|2
1629764500000|2021-08-24 00:21:40|9227.4|9217.4|9227.3|9217.3|9227.4|9217.4|9227.3|9217.3|2
1629764590000|2021-08-24 00:23:10|9226.4|9216.4|9225.9|9215.9|9226.4|9216.4|9225.9|9215.9|2
1629764600000|2021-08-24 00:23:20|9226.1|9216.1|9225.9|9215.9|9226.1|9216.1|9225.9|9215.9|2
1629764610000|2021-08-24 00:23:30|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|1
1629764620000|2021-08-24 00:23:40|9225.8|9215.8|9226.1|9216.1|9226.1|9216.1|9225.8|9215.8|6
1629764630000|2021-08-24 00:23:50|9225.8|9215.8|9226.1|9216.1|9226.1|9216.1|9225.8|9215.8|4
1629764650000|2021-08-24 00:24:10|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|9225.8|9215.8|1
1629764690000|2021-08-24 00:24:50|9224.5|9214.5|9223.8|9213.8|9224.5|9214.5|9223.8|9213.8|2
1629764710000|2021-08-24 00:25:10|9223.9|9213.9|9224.1|9214.1|9224.1|9214.1|9223.9|9213.9|2
1629764760000|2021-08-24 00:26:00|9223.3|9213.3|9222.9|9212.9|9223.3|9213.3|9222.9|9212.9|2
1629764770000|2021-08-24 00:26:10|9222.6|9212.6|9222.1|9212.1|9222.6|9212.6|9222.1|9212.1|4
1629764780000|2021-08-24 00:26:20|9222.3|9212.3|9222.4|9212.4|9222.4|9212.4|9222.3|9212.3|2
1629764790000|2021-08-24 00:26:30|9222.1|9212.1|9222.5|9212.5|9222.5|9212.5|9222.1|9212.1|3
1629764810000|2021-08-24 00:26:50|9223|9213|9223.1|9213.1|9223.3|9213.3|9223|9213|3
1629764820000|2021-08-24 00:27:00|9223.3|9213.3|9223.1|9213.1|9223.5|9213.5|9223.1|9213.1|3
1629764840000|2021-08-24 00:27:20|9224.6|9214.6|9225.4|9215.4|9225.4|9215.4|9224.6|9214.6|4
1629764850000|2021-08-24 00:27:30|9225.6|9215.6|9228.5|9218.5|9228.5|9218.5|9225.6|9215.6|3
1629764860000|2021-08-24 00:27:40|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|1
1629764870000|2021-08-24 00:27:50|9227.6|9217.6|9226|9216|9227.6|9217.6|9226|9216|2
1629764880000|2021-08-24 00:28:00|9225.6|9215.6|9226.9|9216.9|9226.9|9216.9|9225.6|9215.6|3
1629764890000|2021-08-24 00:28:10|9227.1|9217.1|9227.1|9217.1|9227.1|9217.1|9227.1|9217.1|1
1629764900000|2021-08-24 00:28:20|9226.4|9216.4|9224.6|9214.6|9226.4|9216.4|9224.6|9214.6|2
1629764920000|2021-08-24 00:28:40|9224.4|9214.4|9224.1|9214.1|9224.4|9214.4|9224.1|9214.1|2
1629764930000|2021-08-24 00:28:50|9223.9|9213.9|9223.5|9213.5|9223.9|9213.9|9223.5|9213.5|2
1629764950000|2021-08-24 00:29:10|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|9223.8|9213.8|1
1629764960000|2021-08-24 00:29:20|9224.1|9214.1|9223.6|9213.6|9224.1|9214.1|9223.6|9213.6|2
1629764990000|2021-08-24 00:29:50|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|1
1629765000000|2021-08-24 00:30:00|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|9223.5|9213.5|3
1629765010000|2021-08-24 00:30:10|9224.1|9214.1|9222.8|9212.8|9224.4|9214.4|9222.8|9212.8|4
1629765020000|2021-08-24 00:30:20|9222.4|9212.4|9223.1|9213.1|9223.1|9213.1|9222.4|9212.4|2
1629765030000|2021-08-24 00:30:30|9223|9213|9222.9|9212.9|9223|9213|9222.9|9212.9|2
1629765060000|2021-08-24 00:31:00|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9221.5|9211.5|6
1629765080000|2021-08-24 00:31:20|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1629765100000|2021-08-24 00:31:40|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1629765110000|2021-08-24 00:31:50|9222.5|9212.5|9221.8|9211.8|9222.5|9212.5|9221.8|9211.8|2
1629765150000|2021-08-24 00:32:30|9222.1|9212.1|9221.6|9211.6|9222.1|9212.1|9221.6|9211.6|2
1629765160000|2021-08-24 00:32:40|9221.8|9211.8|9222.4|9212.4|9222.4|9212.4|9221.8|9211.8|3
1629765170000|2021-08-24 00:32:50|9223.3|9213.3|9225.8|9215.8|9225.8|9215.8|9223.3|9213.3|2
1629765180000|2021-08-24 00:33:00|9225.4|9215.4|9223.3|9213.3|9225.4|9215.4|9223.1|9213.1|3
1629765190000|2021-08-24 00:33:10|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|9223.1|9213.1|1
1629765200000|2021-08-24 00:33:20|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|1
1629765210000|2021-08-24 00:33:30|9224|9214|9223.6|9213.6|9224.3|9214.3|9223.6|9213.6|4
1629765230000|2021-08-24 00:33:50|9223.8|9213.8|9223.8|9213.8|9223.9|9213.9|9223.8|9213.8|3
1629765240000|2021-08-24 00:34:00|9223.9|9213.9|9224.6|9214.6|9224.6|9214.6|9223.8|9213.8|8
1629765250000|2021-08-24 00:34:10|9225.9|9215.9|9225.1|9215.1|9225.9|9215.9|9225.1|9215.1|3
1629765260000|2021-08-24 00:34:20|9225.5|9215.5|9225.6|9215.6|9225.6|9215.6|9225.3|9215.3|4
1629765270000|2021-08-24 00:34:30|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1629765280000|2021-08-24 00:34:40|9226|9216|9226.9|9216.9|9226.9|9216.9|9225.9|9215.9|3
1629765290000|2021-08-24 00:34:50|9226.6|9216.6|9224.9|9214.9|9226.6|9216.6|9224.9|9214.9|5
1629765300000|2021-08-24 00:35:00|9225.6|9215.6|9226.3|9216.3|9226.3|9216.3|9225.6|9215.6|2
1629765320000|2021-08-24 00:35:20|9226.6|9216.6|9227.1|9217.1|9227.1|9217.1|9226.6|9216.6|2
1629765330000|2021-08-24 00:35:30|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|9227.4|9217.4|1
1629765350000|2021-08-24 00:35:50|9227|9217|9222|9212|9227|9217|9222|9212|3
1629765370000|2021-08-24 00:36:10|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1629765390000|2021-08-24 00:36:30|9221.6|9211.6|9221.6|9211.6|9221.6|9211.6|9221.6|9211.6|1
1629765430000|2021-08-24 00:37:10|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|9221.5|9211.5|1
1629765510000|2021-08-24 00:38:30|9221.6|9211.6|9222.1|9212.1|9222.1|9212.1|9221.6|9211.6|5
1629765530000|2021-08-24 00:38:50|9222.4|9212.4|9222.4|9212.4|9222.4|9212.4|9222.4|9212.4|1
1629765540000|2021-08-24 00:39:00|9222.6|9212.6|9223|9213|9223|9213|9222.6|9212.6|2
1629765550000|2021-08-24 00:39:10|9222.8|9212.8|9223.1|9213.1|9223.1|9213.1|9222.8|9212.8|4
1629765570000|2021-08-24 00:39:30|9223|9213|9224.1|9214.1|9224.1|9214.1|9223|9213|2
1629765580000|2021-08-24 00:39:40|9224.5|9214.5|9224.8|9214.8|9224.8|9214.8|9224.5|9214.5|2
1629765610000|2021-08-24 00:40:10|9224.6|9214.6|9224.6|9214.6|9224.6|9214.6|9224.6|9214.6|1
1629765620000|2021-08-24 00:40:20|9224.4|9214.4|9224.6|9214.6|9224.6|9214.6|9224.1|9214.1|3
1629765630000|2021-08-24 00:40:30|9223.8|9213.8|9223.3|9213.3|9223.8|9213.8|9223.3|9213.3|2
1629765670000|2021-08-24 00:41:10|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|1
1629765710000|2021-08-24 00:41:50|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1629765720000|2021-08-24 00:42:00|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|9223.6|9213.6|1
1629765750000|2021-08-24 00:42:30|9223.9|9213.9|9224.1|9214.1|9224.1|9214.1|9223.9|9213.9|2
1629765760000|2021-08-24 00:42:40|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|1
1629765770000|2021-08-24 00:42:50|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1629765780000|2021-08-24 00:43:00|9223.5|9213.5|9223.3|9213.3|9223.5|9213.5|9223.3|9213.3|2
1629765830000|2021-08-24 00:43:50|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223.5|9213.5|2
1629765850000|2021-08-24 00:44:10|9223.9|9213.9|9224.4|9214.4|9224.4|9214.4|9223.9|9213.9|2
1629765870000|2021-08-24 00:44:30|9224.1|9214.1|9223.9|9213.9|9224.4|9214.4|9223.9|9213.9|4
1629765900000|2021-08-24 00:45:00|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1629765940000|2021-08-24 00:45:40|9223.5|9213.5|9223.9|9213.9|9223.9|9213.9|9223.5|9213.5|2
1629765960000|2021-08-24 00:46:00|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1629765990000|2021-08-24 00:46:30|9223.6|9213.6|9223.9|9213.9|9223.9|9213.9|9223.6|9213.6|2
1629766050000|2021-08-24 00:47:30|9223.4|9213.4|9223.3|9213.3|9223.4|9213.4|9223.3|9213.3|2
1629766060000|2021-08-24 00:47:40|9223.6|9213.6|9223.9|9213.9|9223.9|9213.9|9223.6|9213.6|2
1629766070000|2021-08-24 00:47:50|9223.4|9213.4|9223.3|9213.3|9223.4|9213.4|9223.3|9213.3|2
1629766140000|2021-08-24 00:49:00|9222.5|9212.5|9221.9|9211.9|9222.5|9212.5|9221.6|9211.6|3
1629766160000|2021-08-24 00:49:20|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|9222.1|9212.1|1
1629766180000|2021-08-24 00:49:40|9222.4|9212.4|9222.9|9212.9|9222.9|9212.9|9222.4|9212.4|2
1629766190000|2021-08-24 00:49:50|9222.6|9212.6|9222.6|9212.6|9222.6|9212.6|9222.6|9212.6|1
1629766230000|2021-08-24 00:50:30|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1629766240000|2021-08-24 00:50:40|9222.6|9212.6|9222.9|9212.9|9222.9|9212.9|9222.6|9212.6|2
1629766270000|2021-08-24 00:51:10|9223|9213|9223|9213|9223|9213|9223|9213|1
1629766290000|2021-08-24 00:51:30|9223.4|9213.4|9224|9214|9224|9214|9223.4|9213.4|2
1629766320000|2021-08-24 00:52:00|9224.1|9214.1|9224.6|9214.6|9224.6|9214.6|9224.1|9214.1|2
1629766340000|2021-08-24 00:52:20|9225.1|9215.1|9226.6|9216.6|9226.6|9216.6|9225.1|9215.1|2
1629766390000|2021-08-24 00:53:10|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1629766430000|2021-08-24 00:53:50|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|9226.6|9216.6|1
1629766490000|2021-08-24 00:54:50|9226.5|9216.5|9226.3|9216.3|9226.5|9216.5|9226.3|9216.3|2
1629766500000|2021-08-24 00:55:00|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|9226.4|9216.4|1
1629766590000|2021-08-24 00:56:30|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|1
1629766620000|2021-08-24 00:57:00|9225.4|9215.4|9225|9215|9225.4|9215.4|9224.9|9214.9|3
1629766640000|2021-08-24 00:57:20|9225.3|9215.3|9225.6|9215.6|9225.6|9215.6|9225.3|9215.3|2
1629766660000|2021-08-24 00:57:40|9225.9|9215.9|9226.3|9216.3|9226.3|9216.3|9225.9|9215.9|2
1629766670000|2021-08-24 00:57:50|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|9226.1|9216.1|1
1629766680000|2021-08-24 00:58:00|9226.3|9216.3|9226.4|9216.4|9226.9|9216.9|9226.1|9216.1|5
1629766690000|2021-08-24 00:58:10|9226.6|9216.6|9226.6|9216.6|9227|9217|9226.4|9216.4|7
1629766700000|2021-08-24 00:58:20|9226.5|9216.5|9226.6|9216.6|9226.8|9216.8|9226.5|9216.5|3
1629766720000|2021-08-24 00:58:40|9226.9|9216.9|9227.4|9217.4|9227.4|9217.4|9226.9|9216.9|2
1629766740000|2021-08-24 00:59:00|9226.9|9216.9|9227.4|9217.4|9227.6|9217.6|9226.9|9216.9|8
1629766750000|2021-08-24 00:59:10|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|9226.9|9216.9|1
1629766780000|2021-08-24 00:59:40|9227.3|9217.3|9226.9|9216.9|9227.3|9217.3|9226.9|9216.9|2
1629766790000|2021-08-24 00:59:50|9226.4|9216.4|9226.9|9216.9|9226.9|9216.9|9226.4|9216.4|2
1629766800000|2021-08-24 01:00:00|9226.5|9216.5|9235.8|9225.8|9235.8|9225.8|9222|9212|30
1629766810000|2021-08-24 01:00:10|9236|9226|9237.1|9227.1|9240.1|9230.1|9234.1|9224.1|26
1629766820000|2021-08-24 01:00:20|9236.9|9226.9|9238.8|9228.8|9238.8|9228.8|9235.1|9225.1|15
1629766830000|2021-08-24 01:00:30|9238.6|9228.6|9243|9233|9244.1|9234.1|9238.6|9228.6|13
1629766840000|2021-08-24 01:00:40|9242.8|9232.8|9244.6|9234.6|9245.1|9235.1|9242.4|9232.4|13
1629766850000|2021-08-24 01:00:50|9244.3|9234.3|9246.4|9236.4|9248.8|9238.8|9244.3|9234.3|10
1629766860000|2021-08-24 01:01:00|9245.6|9235.6|9243.4|9233.4|9246.4|9236.4|9241.6|9231.6|15
1629766870000|2021-08-24 01:01:10|9242.3|9232.3|9241.3|9231.3|9242.4|9232.4|9240.4|9230.4|14
1629766880000|2021-08-24 01:01:20|9241.1|9231.1|9242.3|9232.3|9242.8|9232.8|9240.5|9230.5|11
1629766890000|2021-08-24 01:01:30|9241.9|9231.9|9243|9233|9243.4|9233.4|9240.6|9230.6|16
1629766900000|2021-08-24 01:01:40|9243.1|9233.1|9243.1|9233.1|9243.6|9233.6|9243.1|9233.1|8
1629766910000|2021-08-24 01:01:50|9243.6|9233.6|9243.6|9233.6|9243.6|9233.6|9242.8|9232.8|12
1629766920000|2021-08-24 01:02:00|9243.5|9233.5|9242.6|9232.6|9243.6|9233.6|9241.6|9231.6|9
1629766930000|2021-08-24 01:02:10|9242.9|9232.9|9242.5|9232.5|9243.4|9233.4|9242.3|9232.3|10
1629766940000|2021-08-24 01:02:20|9242.3|9232.3|9243.8|9233.8|9243.8|9233.8|9242.3|9232.3|11
1629766950000|2021-08-24 01:02:30|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|1
1629766960000|2021-08-24 01:02:40|9244.4|9234.4|9243.9|9233.9|9244.4|9234.4|9243.1|9233.1|8
1629766970000|2021-08-24 01:02:50|9244.1|9234.1|9246.3|9236.3|9246.5|9236.5|9244.1|9234.1|13
1629766980000|2021-08-24 01:03:00|9245.4|9235.4|9243.4|9233.4|9245.6|9235.6|9243.1|9233.1|12
1629766990000|2021-08-24 01:03:10|9243.8|9233.8|9243.3|9233.3|9244.1|9234.1|9243.1|9233.1|7
1629767000000|2021-08-24 01:03:20|9243.9|9233.9|9247.4|9237.4|9247.4|9237.4|9243.9|9233.9|15
1629767010000|2021-08-24 01:03:30|9247.8|9237.8|9246.6|9236.6|9247.8|9237.8|9246|9236|7
1629767020000|2021-08-24 01:03:40|9247|9237|9247.4|9237.4|9247.4|9237.4|9246.9|9236.9|3
1629767030000|2021-08-24 01:03:50|9246.9|9236.9|9250.8|9240.8|9251.1|9241.1|9246.9|9236.9|17
1629767040000|2021-08-24 01:04:00|9250.9|9240.9|9257.5|9247.5|9257.5|9247.5|9250.8|9240.8|16
1629767050000|2021-08-24 01:04:10|9257.1|9247.1|9254.1|9244.1|9257.5|9247.5|9254.1|9244.1|7
1629767060000|2021-08-24 01:04:20|9253.9|9243.9|9254.1|9244.1|9256.6|9246.6|9253.9|9243.9|23
1629767070000|2021-08-24 01:04:30|9254.5|9244.5|9253|9243|9255.1|9245.1|9253|9243|8
1629767080000|2021-08-24 01:04:40|9252|9242|9252.4|9242.4|9252.4|9242.4|9252|9242|3
1629767090000|2021-08-24 01:04:50|9252.5|9242.5|9254.1|9244.1|9254.4|9244.4|9252.5|9242.5|8
1629767100000|2021-08-24 01:05:00|9254|9244|9251.3|9241.3|9254|9244|9250.9|9240.9|14
1629767110000|2021-08-24 01:05:10|9253.1|9243.1|9250.4|9240.4|9253.8|9243.8|9250.3|9240.3|14
1629767120000|2021-08-24 01:05:20|9250.1|9240.1|9247.4|9237.4|9250.1|9240.1|9247.4|9237.4|6
1629767130000|2021-08-24 01:05:30|9246|9236|9243|9233|9246|9236|9242.8|9232.8|14
1629767140000|2021-08-24 01:05:40|9243.9|9233.9|9242.6|9232.6|9244.1|9234.1|9242.6|9232.6|11
1629767150000|2021-08-24 01:05:50|9242.5|9232.5|9242.4|9232.4|9242.5|9232.5|9240.9|9230.9|7
1629767160000|2021-08-24 01:06:00|9241.9|9231.9|9239.6|9229.6|9241.9|9231.9|9239.1|9229.1|10
1629767170000|2021-08-24 01:06:10|9239.4|9229.4|9238|9228|9239.4|9229.4|9238|9228|6
1629767180000|2021-08-24 01:06:20|9236.9|9226.9|9236.6|9226.6|9237.3|9227.3|9236.6|9226.6|4
1629767190000|2021-08-24 01:06:30|9237.3|9227.3|9236.6|9226.6|9237.3|9227.3|9235.4|9225.4|13
1629767200000|2021-08-24 01:06:40|9235.4|9225.4|9233.5|9223.5|9235.4|9225.4|9232.1|9222.1|8
1629767210000|2021-08-24 01:06:50|9234.1|9224.1|9235.1|9225.1|9236.1|9226.1|9234.1|9224.1|7
1629767220000|2021-08-24 01:07:00|9236.4|9226.4|9237.1|9227.1|9237.6|9227.6|9235.9|9225.9|19
1629767230000|2021-08-24 01:07:10|9238.5|9228.5|9236.9|9226.9|9238.9|9228.9|9235.3|9225.3|16
1629767240000|2021-08-24 01:07:20|9236.8|9226.8|9237.6|9227.6|9238.3|9228.3|9235.9|9225.9|17
1629767250000|2021-08-24 01:07:30|9237.9|9227.9|9243.6|9233.6|9243.6|9233.6|9237.9|9227.9|10
1629767260000|2021-08-24 01:07:40|9243.5|9233.5|9247.4|9237.4|9247.5|9237.5|9243.5|9233.5|11
1629767270000|2021-08-24 01:07:50|9248.4|9238.4|9247.4|9237.4|9248.6|9238.6|9246.3|9236.3|12
1629767280000|2021-08-24 01:08:00|9247.6|9237.6|9248.3|9238.3|9248.4|9238.4|9247.6|9237.6|5
1629767290000|2021-08-24 01:08:10|9247.9|9237.9|9248.9|9238.9|9249|9239|9247.8|9237.8|6
1629767300000|2021-08-24 01:08:20|9249.1|9239.1|9248.9|9238.9|9250.1|9240.1|9248.6|9238.6|9
1629767310000|2021-08-24 01:08:30|9249.1|9239.1|9247.6|9237.6|9249.1|9239.1|9247.5|9237.5|7
1629767320000|2021-08-24 01:08:40|9246.6|9236.6|9244.6|9234.6|9246.6|9236.6|9244.1|9234.1|12
1629767330000|2021-08-24 01:08:50|9244.4|9234.4|9246.3|9236.3|9246.5|9236.5|9243.4|9233.4|16
1629767340000|2021-08-24 01:09:00|9246.4|9236.4|9245.6|9235.6|9246.9|9236.9|9245.6|9235.6|13
1629767350000|2021-08-24 01:09:10|9245.4|9235.4|9246.4|9236.4|9246.9|9236.9|9244|9234|19
1629767360000|2021-08-24 01:09:20|9246.6|9236.6|9248.1|9238.1|9248.5|9238.5|9246.5|9236.5|9
1629767370000|2021-08-24 01:09:30|9248|9238|9247|9237|9248|9238|9247|9237|3
1629767380000|2021-08-24 01:09:40|9247.1|9237.1|9248.9|9238.9|9248.9|9238.9|9247.1|9237.1|5
1629767390000|2021-08-24 01:09:50|9249|9239|9248.1|9238.1|9249.1|9239.1|9248.1|9238.1|4
1629767400000|2021-08-24 01:10:00|9248.4|9238.4|9249|9239|9250|9240|9248.4|9238.4|10
1629767410000|2021-08-24 01:10:10|9249.1|9239.1|9249.5|9239.5|9249.6|9239.6|9249.1|9239.1|4
1629767420000|2021-08-24 01:10:20|9249|9239|9249.4|9239.4|9249.4|9239.4|9249|9239|3
1629767430000|2021-08-24 01:10:30|9249.5|9239.5|9250.1|9240.1|9250.1|9240.1|9249.5|9239.5|5
1629767440000|2021-08-24 01:10:40|9250.4|9240.4|9251.1|9241.1|9251.1|9241.1|9250.4|9240.4|5
1629767450000|2021-08-24 01:10:50|9250.6|9240.6|9251.1|9241.1|9251.1|9241.1|9250.4|9240.4|6
1629767470000|2021-08-24 01:11:10|9251.3|9241.3|9253.5|9243.5|9254|9244|9250.9|9240.9|10
1629767480000|2021-08-24 01:11:20|9253.9|9243.9|9253.5|9243.5|9254.1|9244.1|9253|9243|6
1629767490000|2021-08-24 01:11:30|9253|9243|9252.8|9242.8|9253|9243|9252.1|9242.1|5
1629767510000|2021-08-24 01:11:50|9252.5|9242.5|9250|9240|9252.5|9242.5|9250|9240|10
1629767520000|2021-08-24 01:12:00|9249.1|9239.1|9248.4|9238.4|9249.1|9239.1|9248.4|9238.4|2
1629767530000|2021-08-24 01:12:10|9249.3|9239.3|9250.3|9240.3|9250.3|9240.3|9249.3|9239.3|4
1629767540000|2021-08-24 01:12:20|9250.5|9240.5|9251.9|9241.9|9251.9|9241.9|9250.5|9240.5|4
1629767550000|2021-08-24 01:12:30|9251.3|9241.3|9247.8|9237.8|9251.3|9241.3|9247.8|9237.8|8
1629767560000|2021-08-24 01:12:40|9247.9|9237.9|9247.8|9237.8|9247.9|9237.9|9247.8|9237.8|2
1629767570000|2021-08-24 01:12:50|9247.9|9237.9|9250.1|9240.1|9250.1|9240.1|9247.9|9237.9|6
1629767580000|2021-08-24 01:13:00|9249.8|9239.8|9244.5|9234.5|9249.8|9239.8|9244.3|9234.3|12
1629767600000|2021-08-24 01:13:20|9244.4|9234.4|9243.8|9233.8|9248.4|9238.4|9243.6|9233.6|12
1629767610000|2021-08-24 01:13:30|9244.1|9234.1|9241.8|9231.8|9244.1|9234.1|9241.8|9231.8|9
1629767620000|2021-08-24 01:13:40|9242.3|9232.3|9241|9231|9242.3|9232.3|9239.1|9229.1|11
1629767630000|2021-08-24 01:13:50|9240.9|9230.9|9242.5|9232.5|9242.5|9232.5|9237.9|9227.9|5
1629767640000|2021-08-24 01:14:00|9242.3|9232.3|9243.6|9233.6|9243.6|9233.6|9242.3|9232.3|3
1629767650000|2021-08-24 01:14:10|9243.9|9233.9|9245.9|9235.9|9246|9236|9243.9|9233.9|9
1629767660000|2021-08-24 01:14:20|9246|9236|9246.9|9236.9|9247|9237|9245.9|9235.9|7
1629767670000|2021-08-24 01:14:30|9247|9237|9246.9|9236.9|9248.4|9238.4|9245.9|9235.9|13
1629767680000|2021-08-24 01:14:40|9247.1|9237.1|9243.9|9233.9|9247.1|9237.1|9243.9|9233.9|9
1629767690000|2021-08-24 01:14:50|9244.1|9234.1|9244.4|9234.4|9244.4|9234.4|9243.9|9233.9|4
1629767700000|2021-08-24 01:15:00|9244.1|9234.1|9246.4|9236.4|9246.4|9236.4|9243.9|9233.9|9
1629767710000|2021-08-24 01:15:10|9246.3|9236.3|9243.4|9233.4|9246.3|9236.3|9243.4|9233.4|5
1629767720000|2021-08-24 01:15:20|9243.6|9233.6|9244.6|9234.6|9244.8|9234.8|9243.6|9233.6|5
1629767730000|2021-08-24 01:15:30|9244.3|9234.3|9246.9|9236.9|9246.9|9236.9|9244.3|9234.3|4
1629767740000|2021-08-24 01:15:40|9247.6|9237.6|9249|9239|9249|9239|9247.6|9237.6|5
1629767750000|2021-08-24 01:15:50|9249.1|9239.1|9251.6|9241.6|9251.6|9241.6|9249.1|9239.1|12
1629767760000|2021-08-24 01:16:00|9251.3|9241.3|9249.9|9239.9|9252.4|9242.4|9249.4|9239.4|10
1629767770000|2021-08-24 01:16:10|9249.8|9239.8|9243.9|9233.9|9249.8|9239.8|9243.9|9233.9|10
1629767780000|2021-08-24 01:16:20|9244.1|9234.1|9243.9|9233.9|9244.9|9234.9|9243.9|9233.9|10
1629767790000|2021-08-24 01:16:30|9243.4|9233.4|9243.6|9233.6|9243.9|9233.9|9243.4|9233.4|3
1629767800000|2021-08-24 01:16:40|9243.4|9233.4|9241.4|9231.4|9243.4|9233.4|9241.4|9231.4|5
1629767810000|2021-08-24 01:16:50|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|9241.1|9231.1|1
1629767820000|2021-08-24 01:17:00|9240.4|9230.4|9243.9|9233.9|9243.9|9233.9|9240.4|9230.4|8
1629767830000|2021-08-24 01:17:10|9244|9234|9243.4|9233.4|9244|9234|9243.4|9233.4|3
1629767840000|2021-08-24 01:17:20|9242.9|9232.9|9242.6|9232.6|9242.9|9232.9|9242.3|9232.3|4
1629767850000|2021-08-24 01:17:30|9242.8|9232.8|9242.9|9232.9|9243.4|9233.4|9242.8|9232.8|4
1629767870000|2021-08-24 01:17:50|9243.1|9233.1|9244.8|9234.8|9244.8|9234.8|9242.9|9232.9|7
1629767880000|2021-08-24 01:18:00|9245.1|9235.1|9246.8|9236.8|9247|9237|9245.1|9235.1|5
1629767890000|2021-08-24 01:18:10|9247.1|9237.1|9247.6|9237.6|9247.9|9237.9|9247.1|9237.1|4
1629767900000|2021-08-24 01:18:20|9247.1|9237.1|9246.5|9236.5|9247.1|9237.1|9246.5|9236.5|2
1629767910000|2021-08-24 01:18:30|9246|9236|9244.9|9234.9|9246|9236|9244.4|9234.4|4
1629767930000|2021-08-24 01:18:50|9245|9235|9244.4|9234.4|9245|9235|9244.4|9234.4|4
1629767940000|2021-08-24 01:19:00|9244.1|9234.1|9242.3|9232.3|9244.1|9234.1|9242.3|9232.3|9
1629767960000|2021-08-24 01:19:20|9241.4|9231.4|9242.1|9232.1|9242.1|9232.1|9240.9|9230.9|6
1629767970000|2021-08-24 01:19:30|9241.6|9231.6|9240.1|9230.1|9241.6|9231.6|9240.1|9230.1|2
1629767980000|2021-08-24 01:19:40|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|9239.9|9229.9|1
1629767990000|2021-08-24 01:19:50|9240|9230|9241.3|9231.3|9241.3|9231.3|9240|9230|2
1629768000000|2021-08-24 01:20:00|9240.8|9230.8|9239.9|9229.9|9240.8|9230.8|9239.4|9229.4|7
1629768010000|2021-08-24 01:20:10|9239.4|9229.4|9240.9|9230.9|9240.9|9230.9|9239.3|9229.3|7
1629768020000|2021-08-24 01:20:20|9240.4|9230.4|9241|9231|9241|9231|9240.4|9230.4|3
1629768030000|2021-08-24 01:20:30|9241.4|9231.4|9242.3|9232.3|9242.3|9232.3|9241|9231|7
1629768040000|2021-08-24 01:20:40|9242.4|9232.4|9241.6|9231.6|9243.5|9233.5|9241.6|9231.6|6
1629768050000|2021-08-24 01:20:50|9241.8|9231.8|9242.5|9232.5|9242.5|9232.5|9241.8|9231.8|4
1629768060000|2021-08-24 01:21:00|9243|9233|9245|9235|9246.5|9236.5|9242.9|9232.9|12
1629768070000|2021-08-24 01:21:10|9244.5|9234.5|9244|9234|9244.6|9234.6|9244|9234|5
1629768080000|2021-08-24 01:21:20|9244.4|9234.4|9244.6|9234.6|9244.6|9234.6|9244.4|9234.4|3
1629768100000|2021-08-24 01:21:40|9244.5|9234.5|9242.8|9232.8|9244.5|9234.5|9242.8|9232.8|6
1629768110000|2021-08-24 01:21:50|9243.1|9233.1|9244.6|9234.6|9246.4|9236.4|9242.9|9232.9|12
1629768120000|2021-08-24 01:22:00|9244.8|9234.8|9246.5|9236.5|9246.9|9236.9|9244.8|9234.8|7
1629768130000|2021-08-24 01:22:10|9246.8|9236.8|9247.9|9237.9|9247.9|9237.9|9246.8|9236.8|7
1629768140000|2021-08-24 01:22:20|9248|9238|9249.1|9239.1|9249.1|9239.1|9248|9238|4
1629768150000|2021-08-24 01:22:30|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1629768160000|2021-08-24 01:22:40|9248.9|9238.9|9248.1|9238.1|9248.9|9238.9|9248.1|9238.1|3
1629768170000|2021-08-24 01:22:50|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9248.4|9238.4|2
1629768190000|2021-08-24 01:23:10|9248|9238|9248.6|9238.6|9248.6|9238.6|9248|9238|2
1629768200000|2021-08-24 01:23:20|9248.4|9238.4|9248.6|9238.6|9248.6|9238.6|9247.9|9237.9|9
1629768240000|2021-08-24 01:24:00|9249|9239|9248.5|9238.5|9249|9239|9248.5|9238.5|4
1629768250000|2021-08-24 01:24:10|9247.9|9237.9|9247|9237|9247.9|9237.9|9246.8|9236.8|4
1629768260000|2021-08-24 01:24:20|9247.1|9237.1|9247.1|9237.1|9247.4|9237.4|9247.1|9237.1|3
1629768270000|2021-08-24 01:24:30|9247.3|9237.3|9247.6|9237.6|9247.6|9237.6|9247.3|9237.3|3
1629768280000|2021-08-24 01:24:40|9247.4|9237.4|9247.8|9237.8|9247.8|9237.8|9247.4|9237.4|3
1629768290000|2021-08-24 01:24:50|9248.4|9238.4|9249.4|9239.4|9249.4|9239.4|9248.4|9238.4|5
1629768300000|2021-08-24 01:25:00|9249.9|9239.9|9250.4|9240.4|9250.9|9240.9|9249.6|9239.6|9
1629768310000|2021-08-24 01:25:10|9250.3|9240.3|9249|9239|9250.3|9240.3|9249|9239|4
1629768320000|2021-08-24 01:25:20|9249.3|9239.3|9249.5|9239.5|9249.6|9239.6|9249.3|9239.3|4
1629768350000|2021-08-24 01:25:50|9249.6|9239.6|9249.6|9239.6|9250.3|9240.3|9249.5|9239.5|4
1629768360000|2021-08-24 01:26:00|9249.9|9239.9|9250.1|9240.1|9250.1|9240.1|9249.5|9239.5|6
1629768370000|2021-08-24 01:26:10|9250.4|9240.4|9250.9|9240.9|9250.9|9240.9|9250.4|9240.4|3
1629768390000|2021-08-24 01:26:30|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1629768400000|2021-08-24 01:26:40|9251.4|9241.4|9251.4|9241.4|9251.9|9241.9|9251.4|9241.4|3
1629768410000|2021-08-24 01:26:50|9251.3|9241.3|9249.9|9239.9|9251.3|9241.3|9249.9|9239.9|2
1629768420000|2021-08-24 01:27:00|9250.1|9240.1|9251.1|9241.1|9251.1|9241.1|9250.1|9240.1|3
1629768430000|2021-08-24 01:27:10|9251.5|9241.5|9253.4|9243.4|9253.4|9243.4|9251.5|9241.5|5
1629768460000|2021-08-24 01:27:40|9253.1|9243.1|9253.6|9243.6|9253.6|9243.6|9253.1|9243.1|3
1629768470000|2021-08-24 01:27:50|9253.8|9243.8|9255.4|9245.4|9256.1|9246.1|9253.8|9243.8|4
1629768480000|2021-08-24 01:28:00|9255.6|9245.6|9256|9246|9257.1|9247.1|9255.1|9245.1|9
1629768490000|2021-08-24 01:28:10|9255.9|9245.9|9255.8|9245.8|9256.1|9246.1|9255.8|9245.8|5
1629768500000|2021-08-24 01:28:20|9255.9|9245.9|9256.8|9246.8|9256.8|9246.8|9255.9|9245.9|4
1629768510000|2021-08-24 01:28:30|9257.1|9247.1|9257.8|9247.8|9257.8|9247.8|9257.1|9247.1|4
1629768520000|2021-08-24 01:28:40|9258|9248|9257.6|9247.6|9258|9248|9257.6|9247.6|2
1629768530000|2021-08-24 01:28:50|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|1
1629768540000|2021-08-24 01:29:00|9257.5|9247.5|9258.8|9248.8|9259|9249|9257.5|9247.5|4
1629768550000|2021-08-24 01:29:10|9258.6|9248.6|9258.6|9248.6|9258.8|9248.8|9258.6|9248.6|3
1629768570000|2021-08-24 01:29:30|9258.8|9248.8|9260.8|9250.8|9260.8|9250.8|9258.8|9248.8|13
1629768580000|2021-08-24 01:29:40|9259.9|9249.9|9260.6|9250.6|9261|9251|9259.9|9249.9|3
1629768590000|2021-08-24 01:29:50|9260.4|9250.4|9258.3|9248.3|9260.4|9250.4|9257|9247|13
1629768600000|2021-08-24 01:30:00|9258|9248|9262.1|9252.1|9262.3|9252.3|9258|9248|11
1629768610000|2021-08-24 01:30:10|9261.6|9251.6|9261.9|9251.9|9261.9|9251.9|9261.4|9251.4|7
1629768620000|2021-08-24 01:30:20|9260.6|9250.6|9266.4|9256.4|9266.6|9256.6|9260.6|9250.6|14
1629768630000|2021-08-24 01:30:30|9266.1|9256.1|9265.6|9255.6|9267.1|9257.1|9264.9|9254.9|13
1629768640000|2021-08-24 01:30:40|9266.1|9256.1|9264.9|9254.9|9266.4|9256.4|9264.9|9254.9|9
1629768650000|2021-08-24 01:30:50|9265.1|9255.1|9264|9254|9265.1|9255.1|9263.5|9253.5|8
1629768660000|2021-08-24 01:31:00|9264.4|9254.4|9262.9|9252.9|9264.9|9254.9|9262.9|9252.9|7
1629768670000|2021-08-24 01:31:10|9262.6|9252.6|9260.6|9250.6|9262.6|9252.6|9260.1|9250.1|10
1629768680000|2021-08-24 01:31:20|9262.1|9252.1|9268.3|9258.3|9268.5|9258.5|9262.1|9252.1|11
1629768690000|2021-08-24 01:31:30|9268.1|9258.1|9265.8|9255.8|9268.1|9258.1|9265.8|9255.8|9
1629768700000|2021-08-24 01:31:40|9265.9|9255.9|9266.1|9256.1|9266.8|9256.8|9265.9|9255.9|3
1629768710000|2021-08-24 01:31:50|9266.4|9256.4|9265.1|9255.1|9266.4|9256.4|9264.4|9254.4|8
1629768720000|2021-08-24 01:32:00|9265.4|9255.4|9265.8|9255.8|9266.5|9256.5|9265.4|9255.4|9
1629768730000|2021-08-24 01:32:10|9266.4|9256.4|9265.1|9255.1|9266.4|9256.4|9264.9|9254.9|6
1629768740000|2021-08-24 01:32:20|9264.9|9254.9|9263.6|9253.6|9264.9|9254.9|9263.6|9253.6|4
1629768750000|2021-08-24 01:32:30|9265.1|9255.1|9263.8|9253.8|9265.1|9255.1|9263.8|9253.8|6
1629768760000|2021-08-24 01:32:40|9263|9253|9261.1|9251.1|9263|9253|9261.1|9251.1|7
1629768770000|2021-08-24 01:32:50|9261.4|9251.4|9261.9|9251.9|9262.4|9252.4|9261.4|9251.4|5
1629768780000|2021-08-24 01:33:00|9262|9252|9263|9253|9263.4|9253.4|9262|9252|7
1629768790000|2021-08-24 01:33:10|9263.1|9253.1|9265.1|9255.1|9265.4|9255.4|9262.1|9252.1|18
1629768800000|2021-08-24 01:33:20|9264.6|9254.6|9266.5|9256.5|9267.3|9257.3|9264.6|9254.6|23
1629768810000|2021-08-24 01:33:30|9266.9|9256.9|9267.9|9257.9|9269|9259|9265.6|9255.6|15
1629768820000|2021-08-24 01:33:40|9269.1|9259.1|9269.9|9259.9|9270.1|9260.1|9268.1|9258.1|15
1629768830000|2021-08-24 01:33:50|9270.1|9260.1|9272|9262|9272.4|9262.4|9270.1|9260.1|15
1629768840000|2021-08-24 01:34:00|9272.3|9262.3|9270|9260|9272.3|9262.3|9269.4|9259.4|16
1629768850000|2021-08-24 01:34:10|9269.4|9259.4|9267.1|9257.1|9269.9|9259.9|9267.1|9257.1|18
1629768860000|2021-08-24 01:34:20|9267.3|9257.3|9271.8|9261.8|9271.9|9261.9|9267.3|9257.3|13
1629768870000|2021-08-24 01:34:30|9271.4|9261.4|9270.5|9260.5|9271.9|9261.9|9269.5|9259.5|17
1629768880000|2021-08-24 01:34:40|9269.8|9259.8|9269.6|9259.6|9270.4|9260.4|9269.3|9259.3|11
1629768890000|2021-08-24 01:34:50|9269.8|9259.8|9268.6|9258.6|9270.5|9260.5|9268.6|9258.6|8
1629768900000|2021-08-24 01:35:00|9268.5|9258.5|9269.4|9259.4|9269.6|9259.6|9268.5|9258.5|4
1629768910000|2021-08-24 01:35:10|9269.6|9259.6|9269.1|9259.1|9270.4|9260.4|9269.1|9259.1|9
1629768920000|2021-08-24 01:35:20|9268.6|9258.6|9265.8|9255.8|9268.6|9258.6|9265.4|9255.4|10
1629768930000|2021-08-24 01:35:30|9265.4|9255.4|9266.9|9256.9|9267.4|9257.4|9265.1|9255.1|12
1629768940000|2021-08-24 01:35:40|9267.1|9257.1|9265.5|9255.5|9267.1|9257.1|9265.5|9255.5|8
1629768950000|2021-08-24 01:35:50|9265.4|9255.4|9266|9256|9266.1|9256.1|9265.4|9255.4|6
1629768960000|2021-08-24 01:36:00|9266.3|9256.3|9267.4|9257.4|9268.1|9258.1|9266.1|9256.1|18
1629768970000|2021-08-24 01:36:10|9267.5|9257.5|9265.4|9255.4|9267.6|9257.6|9265.3|9255.3|19
1629768980000|2021-08-24 01:36:20|9265.1|9255.1|9262.9|9252.9|9265.3|9255.3|9262.5|9252.5|11
1629768990000|2021-08-24 01:36:30|9262.8|9252.8|9262.6|9252.6|9263|9253|9262.4|9252.4|14
1629769000000|2021-08-24 01:36:40|9262.8|9252.8|9265.4|9255.4|9265.4|9255.4|9262.8|9252.8|12
1629769010000|2021-08-24 01:36:50|9265.8|9255.8|9264.1|9254.1|9266.1|9256.1|9264.1|9254.1|15
1629769020000|2021-08-24 01:37:00|9264.6|9254.6|9264.4|9254.4|9264.9|9254.9|9264.4|9254.4|8
1629769030000|2021-08-24 01:37:10|9264.8|9254.8|9264.3|9254.3|9265.1|9255.1|9264.1|9254.1|11
1629769040000|2021-08-24 01:37:20|9265.1|9255.1|9265.4|9255.4|9265.4|9255.4|9264.4|9254.4|9
1629769050000|2021-08-24 01:37:30|9265.1|9255.1|9267.8|9257.8|9267.8|9257.8|9264.4|9254.4|13
1629769060000|2021-08-24 01:37:40|9268.5|9258.5|9269.8|9259.8|9270.6|9260.6|9268.5|9258.5|11
1629769070000|2021-08-24 01:37:50|9269|9259|9269.4|9259.4|9269.6|9259.6|9268.4|9258.4|8
1629769080000|2021-08-24 01:38:00|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9268.4|9258.4|6
1629769090000|2021-08-24 01:38:10|9269.4|9259.4|9268.8|9258.8|9269.4|9259.4|9268.8|9258.8|3
1629769100000|2021-08-24 01:38:20|9269.1|9259.1|9269.4|9259.4|9269.5|9259.5|9269.1|9259.1|3
1629769110000|2021-08-24 01:38:30|9269.1|9259.1|9269.4|9259.4|9269.4|9259.4|9268.4|9258.4|7
1629769120000|2021-08-24 01:38:40|9269.3|9259.3|9269.4|9259.4|9269.4|9259.4|9269.1|9259.1|5
1629769130000|2021-08-24 01:38:50|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1629769140000|2021-08-24 01:39:00|9269.8|9259.8|9270.9|9260.9|9271|9261|9269.8|9259.8|5
1629769150000|2021-08-24 01:39:10|9271.4|9261.4|9270.6|9260.6|9272.1|9262.1|9269.4|9259.4|13
1629769160000|2021-08-24 01:39:20|9270.8|9260.8|9269.9|9259.9|9271.9|9261.9|9269|9259|21
1629769170000|2021-08-24 01:39:30|9269.5|9259.5|9267.4|9257.4|9269.9|9259.9|9267.4|9257.4|15
1629769180000|2021-08-24 01:39:40|9267.6|9257.6|9268.6|9258.6|9268.6|9258.6|9267.6|9257.6|7
1629769190000|2021-08-24 01:39:50|9270.3|9260.3|9269.6|9259.6|9271.1|9261.1|9267.9|9257.9|16
1629769200000|2021-08-24 01:40:00|9269.8|9259.8|9269.6|9259.6|9269.8|9259.8|9269.1|9259.1|7
1629769210000|2021-08-24 01:40:10|9269.1|9259.1|9268.6|9258.6|9269.8|9259.8|9267.6|9257.6|12
1629769220000|2021-08-24 01:40:20|9269.4|9259.4|9268.9|9258.9|9270|9260|9268.9|9258.9|7
1629769230000|2021-08-24 01:40:30|9269|9259|9269.9|9259.9|9269.9|9259.9|9268.9|9258.9|5
1629769240000|2021-08-24 01:40:40|9269|9259|9269|9259|9270|9260|9268.8|9258.8|11
1629769250000|2021-08-24 01:40:50|9268.9|9258.9|9267.4|9257.4|9269.1|9259.1|9267.3|9257.3|7
1629769260000|2021-08-24 01:41:00|9267.3|9257.3|9267.1|9257.1|9267.6|9257.6|9266.6|9256.6|7
1629769270000|2021-08-24 01:41:10|9267.5|9257.5|9268.3|9258.3|9269|9259|9267.1|9257.1|17
1629769280000|2021-08-24 01:41:20|9268.1|9258.1|9269|9259|9269.3|9259.3|9268|9258|10
1629769290000|2021-08-24 01:41:30|9268.8|9258.8|9267.9|9257.9|9268.8|9258.8|9267.6|9257.6|8
1629769300000|2021-08-24 01:41:40|9268|9258|9267.1|9257.1|9268.6|9258.6|9267.1|9257.1|14
1629769310000|2021-08-24 01:41:50|9267.4|9257.4|9267.3|9257.3|9267.6|9257.6|9267.3|9257.3|6
1629769320000|2021-08-24 01:42:00|9267.4|9257.4|9267.1|9257.1|9267.9|9257.9|9267.1|9257.1|12
1629769330000|2021-08-24 01:42:10|9267.5|9257.5|9267.3|9257.3|9267.6|9257.6|9267.1|9257.1|7
1629769340000|2021-08-24 01:42:20|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1629769350000|2021-08-24 01:42:30|9266.6|9256.6|9266.4|9256.4|9266.6|9256.6|9266.4|9256.4|7
1629769360000|2021-08-24 01:42:40|9266.6|9256.6|9266.8|9256.8|9266.8|9256.8|9266.4|9256.4|4
1629769370000|2021-08-24 01:42:50|9267|9257|9267.9|9257.9|9268.1|9258.1|9267|9257|4
1629769380000|2021-08-24 01:43:00|9267.5|9257.5|9267.5|9257.5|9267.9|9257.9|9267.5|9257.5|3
1629769390000|2021-08-24 01:43:10|9267.9|9257.9|9267.5|9257.5|9268.1|9258.1|9267.5|9257.5|7
1629769400000|2021-08-24 01:43:20|9268|9258|9268|9258|9268|9258|9267.6|9257.6|4
1629769420000|2021-08-24 01:43:40|9268.4|9258.4|9269.6|9259.6|9269.9|9259.9|9268.4|9258.4|7
1629769430000|2021-08-24 01:43:50|9269.1|9259.1|9268.9|9258.9|9269.4|9259.4|9268.9|9258.9|4
1629769440000|2021-08-24 01:44:00|9268.6|9258.6|9267|9257|9268.6|9258.6|9267|9257|8
1629769450000|2021-08-24 01:44:10|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1629769460000|2021-08-24 01:44:20|9266.4|9256.4|9264.8|9254.8|9266.4|9256.4|9264.8|9254.8|3
1629769470000|2021-08-24 01:44:30|9264.6|9254.6|9263.5|9253.5|9264.8|9254.8|9263.5|9253.5|9
1629769480000|2021-08-24 01:44:40|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|1
1629769490000|2021-08-24 01:44:50|9263.6|9253.6|9263.6|9253.6|9264|9254|9263.6|9253.6|3
1629769500000|2021-08-24 01:45:00|9264.1|9254.1|9263.9|9253.9|9264.9|9254.9|9263.9|9253.9|11
1629769510000|2021-08-24 01:45:10|9264.5|9254.5|9263.9|9253.9|9264.9|9254.9|9263.9|9253.9|7
1629769520000|2021-08-24 01:45:20|9264.5|9254.5|9263.1|9253.1|9264.5|9254.5|9263.1|9253.1|5
1629769530000|2021-08-24 01:45:30|9263.3|9253.3|9264.4|9254.4|9264.5|9254.5|9263.3|9253.3|7
1629769540000|2021-08-24 01:45:40|9264.1|9254.1|9265.9|9255.9|9266.1|9256.1|9264.1|9254.1|12
1629769550000|2021-08-24 01:45:50|9265.4|9255.4|9265.4|9255.4|9266.3|9256.3|9265.4|9255.4|5
1629769560000|2021-08-24 01:46:00|9265.5|9255.5|9264.8|9254.8|9266.4|9256.4|9264.8|9254.8|11
1629769570000|2021-08-24 01:46:10|9264.5|9254.5|9264.1|9254.1|9264.5|9254.5|9263.6|9253.6|4
1629769580000|2021-08-24 01:46:20|9264.3|9254.3|9263.9|9253.9|9264.8|9254.8|9263.6|9253.6|7
1629769590000|2021-08-24 01:46:30|9263.6|9253.6|9264.1|9254.1|9264.9|9254.9|9263.1|9253.1|20
1629769600000|2021-08-24 01:46:40|9265.1|9255.1|9263|9253|9265.1|9255.1|9263|9253|7
1629769610000|2021-08-24 01:46:50|9264|9254|9262.6|9252.6|9264.1|9254.1|9262.1|9252.1|11
1629769620000|2021-08-24 01:47:00|9262.4|9252.4|9260.4|9250.4|9262.4|9252.4|9259.8|9249.8|7
1629769630000|2021-08-24 01:47:10|9260.3|9250.3|9259.9|9249.9|9260.3|9250.3|9259.9|9249.9|4
1629769640000|2021-08-24 01:47:20|9260.3|9250.3|9260.3|9250.3|9260.4|9250.4|9258.5|9248.5|11
1629769650000|2021-08-24 01:47:30|9259.1|9249.1|9258.9|9248.9|9259.9|9249.9|9258.9|9248.9|8
1629769660000|2021-08-24 01:47:40|9260.3|9250.3|9259.9|9249.9|9261.1|9251.1|9259.4|9249.4|9
1629769670000|2021-08-24 01:47:50|9260.9|9250.9|9261.6|9251.6|9261.6|9251.6|9259.9|9249.9|10
1629769680000|2021-08-24 01:48:00|9260.9|9250.9|9260.5|9250.5|9261.5|9251.5|9260.4|9250.4|5
1629769690000|2021-08-24 01:48:10|9260.9|9250.9|9262|9252|9262|9252|9260.9|9250.9|4
1629769700000|2021-08-24 01:48:20|9260.9|9250.9|9262.3|9252.3|9262.3|9252.3|9260.9|9250.9|4
1629769710000|2021-08-24 01:48:30|9261.1|9251.1|9262.9|9252.9|9262.9|9252.9|9261.1|9251.1|6
1629769720000|2021-08-24 01:48:40|9262.4|9252.4|9262.1|9252.1|9262.5|9252.5|9261.1|9251.1|12
1629769730000|2021-08-24 01:48:50|9262.3|9252.3|9265.1|9255.1|9265.6|9255.6|9262.3|9252.3|12
1629769740000|2021-08-24 01:49:00|9264.4|9254.4|9262.4|9252.4|9265.4|9255.4|9262.4|9252.4|7
1629769750000|2021-08-24 01:49:10|9262.8|9252.8|9262|9252|9263.1|9253.1|9262|9252|5
1629769760000|2021-08-24 01:49:20|9262.4|9252.4|9263.6|9253.6|9263.6|9253.6|9262.1|9252.1|11
1629769770000|2021-08-24 01:49:30|9263.9|9253.9|9264.3|9254.3|9264.5|9254.5|9263.9|9253.9|6
1629769780000|2021-08-24 01:49:40|9264.5|9254.5|9264.4|9254.4|9265|9255|9264.4|9254.4|10
1629769790000|2021-08-24 01:49:50|9264.6|9254.6|9264.1|9254.1|9264.6|9254.6|9264|9254|5
1629769810000|2021-08-24 01:50:10|9264.3|9254.3|9261.4|9251.4|9264.6|9254.6|9261.4|9251.4|7
1629769820000|2021-08-24 01:50:20|9262.1|9252.1|9261.1|9251.1|9262.1|9252.1|9261.1|9251.1|2
1629769830000|2021-08-24 01:50:30|9261.5|9251.5|9263.8|9253.8|9263.9|9253.9|9261.5|9251.5|8
1629769840000|2021-08-24 01:50:40|9263.6|9253.6|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|2
1629769850000|2021-08-24 01:50:50|9263.8|9253.8|9263.3|9253.3|9263.9|9253.9|9263.3|9253.3|4
1629769860000|2021-08-24 01:51:00|9263.4|9253.4|9262.6|9252.6|9263.4|9253.4|9262.6|9252.6|2
1629769870000|2021-08-24 01:51:10|9262.8|9252.8|9266.1|9256.1|9266.8|9256.8|9262.8|9252.8|10
1629769880000|2021-08-24 01:51:20|9267.1|9257.1|9266.8|9256.8|9267.1|9257.1|9266.3|9256.3|3
1629769890000|2021-08-24 01:51:30|9267|9257|9268.1|9258.1|9268.1|9258.1|9266.9|9256.9|6
1629769910000|2021-08-24 01:51:50|9268.3|9258.3|9268.4|9258.4|9269.4|9259.4|9268.3|9258.3|6
1629769920000|2021-08-24 01:52:00|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.8|9258.8|6
1629769930000|2021-08-24 01:52:10|9268.9|9258.9|9268.1|9258.1|9269.1|9259.1|9268.1|9258.1|5
1629769940000|2021-08-24 01:52:20|9268.8|9258.8|9269.6|9259.6|9269.6|9259.6|9268.8|9258.8|6
1629769950000|2021-08-24 01:52:30|9269.4|9259.4|9269.6|9259.6|9269.8|9259.8|9269.4|9259.4|4
1629769960000|2021-08-24 01:52:40|9269.4|9259.4|9269.6|9259.6|9269.9|9259.9|9269.4|9259.4|9
1629769970000|2021-08-24 01:52:50|9269.9|9259.9|9271.9|9261.9|9271.9|9261.9|9269.9|9259.9|5
1629769980000|2021-08-24 01:53:00|9271.6|9261.6|9272.3|9262.3|9272.4|9262.4|9271.1|9261.1|14
1629769990000|2021-08-24 01:53:10|9271.6|9261.6|9271.6|9261.6|9273|9263|9271.6|9261.6|17
1629770000000|2021-08-24 01:53:20|9271.9|9261.9|9273.3|9263.3|9275.4|9265.4|9271.9|9261.9|15
1629770010000|2021-08-24 01:53:30|9273.5|9263.5|9272.5|9262.5|9274.8|9264.8|9272.5|9262.5|10
1629770020000|2021-08-24 01:53:40|9273|9263|9273.4|9263.4|9273.4|9263.4|9272.1|9262.1|23
1629770030000|2021-08-24 01:53:50|9272.8|9262.8|9272.1|9262.1|9272.8|9262.8|9271.6|9261.6|11
1629770040000|2021-08-24 01:54:00|9271.9|9261.9|9274|9264|9274.3|9264.3|9271.9|9261.9|7
1629770050000|2021-08-24 01:54:10|9273.6|9263.6|9274.1|9264.1|9274.9|9264.9|9273.5|9263.5|14
1629770070000|2021-08-24 01:54:30|9274.6|9264.6|9274.9|9264.9|9274.9|9264.9|9274.6|9264.6|2
1629770080000|2021-08-24 01:54:40|9275.1|9265.1|9272.9|9262.9|9276.1|9266.1|9272.9|9262.9|10
1629770090000|2021-08-24 01:54:50|9273|9263|9274.4|9264.4|9274.4|9264.4|9273|9263|4
1629770100000|2021-08-24 01:55:00|9274.6|9264.6|9276.1|9266.1|9276.4|9266.4|9274.6|9264.6|13
1629770110000|2021-08-24 01:55:10|9276.5|9266.5|9277.4|9267.4|9277.9|9267.9|9276.4|9266.4|7
1629770120000|2021-08-24 01:55:20|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|9277.8|9267.8|1
1629770130000|2021-08-24 01:55:30|9277.9|9267.9|9279.4|9269.4|9280.4|9270.4|9277.9|9267.9|13
1629770140000|2021-08-24 01:55:40|9279.1|9269.1|9279.4|9269.4|9279.4|9269.4|9279.1|9269.1|4
1629770150000|2021-08-24 01:55:50|9279.9|9269.9|9279.3|9269.3|9279.9|9269.9|9278.9|9268.9|6
1629770160000|2021-08-24 01:56:00|9279.4|9269.4|9280.5|9270.5|9280.5|9270.5|9279.4|9269.4|7
1629770170000|2021-08-24 01:56:10|9279.9|9269.9|9279.5|9269.5|9279.9|9269.9|9279.5|9269.5|3
1629770180000|2021-08-24 01:56:20|9279.6|9269.6|9280.9|9270.9|9281.6|9271.6|9279.6|9269.6|9
1629770190000|2021-08-24 01:56:30|9281.1|9271.1|9281.1|9271.1|9281.6|9271.6|9279.8|9269.8|7
1629770200000|2021-08-24 01:56:40|9280.6|9270.6|9281.5|9271.5|9281.6|9271.6|9280.5|9270.5|8
1629770210000|2021-08-24 01:56:50|9281.9|9271.9|9280.6|9270.6|9282.1|9272.1|9280.6|9270.6|11
1629770220000|2021-08-24 01:57:00|9280.9|9270.9|9281.9|9271.9|9281.9|9271.9|9280.6|9270.6|11
1629770230000|2021-08-24 01:57:10|9282.6|9272.6|9282.1|9272.1|9282.6|9272.6|9281.9|9271.9|6
1629770240000|2021-08-24 01:57:20|9281.9|9271.9|9279.8|9269.8|9281.9|9271.9|9278.6|9268.6|7
1629770250000|2021-08-24 01:57:30|9279.9|9269.9|9280.3|9270.3|9280.4|9270.4|9279.9|9269.9|4
1629770260000|2021-08-24 01:57:40|9279.1|9269.1|9278|9268|9279.1|9269.1|9278|9268|4
1629770270000|2021-08-24 01:57:50|9278.3|9268.3|9278.4|9268.4|9278.9|9268.9|9278.3|9268.3|4
1629770280000|2021-08-24 01:58:00|9278.1|9268.1|9278.8|9268.8|9279.1|9269.1|9277.8|9267.8|6
1629770290000|2021-08-24 01:58:10|9279.1|9269.1|9280|9270|9280.4|9270.4|9279.1|9269.1|4
1629770300000|2021-08-24 01:58:20|9279.9|9269.9|9279.6|9269.6|9280.4|9270.4|9279.1|9269.1|10
1629770310000|2021-08-24 01:58:30|9280.4|9270.4|9278.6|9268.6|9280.9|9270.9|9278.6|9268.6|12
1629770320000|2021-08-24 01:58:40|9279.1|9269.1|9281.9|9271.9|9281.9|9271.9|9279|9269|13
1629770330000|2021-08-24 01:58:50|9281.1|9271.1|9281.5|9271.5|9283.5|9273.5|9281.1|9271.1|17
1629770340000|2021-08-24 01:59:00|9281.1|9271.1|9280.8|9270.8|9281.3|9271.3|9280.8|9270.8|4
1629770350000|2021-08-24 01:59:10|9280.6|9270.6|9279.9|9269.9|9280.6|9270.6|9279.9|9269.9|3
1629770360000|2021-08-24 01:59:20|9279.4|9269.4|9278|9268|9279.4|9269.4|9278|9268|7
1629770370000|2021-08-24 01:59:30|9277.5|9267.5|9275.9|9265.9|9277.5|9267.5|9275.5|9265.5|7
1629770380000|2021-08-24 01:59:40|9275.6|9265.6|9275.6|9265.6|9275.9|9265.9|9275.6|9265.6|3
1629770390000|2021-08-24 01:59:50|9275.4|9265.4|9276.3|9266.3|9276.3|9266.3|9275.4|9265.4|3
1629770400000|2021-08-24 02:00:00|9276.5|9266.5|9280.1|9270.1|9281.6|9271.6|9276.5|9266.5|23
1629770410000|2021-08-24 02:00:10|9279.9|9269.9|9277.4|9267.4|9280.8|9270.8|9277.4|9267.4|18
1629770420000|2021-08-24 02:00:20|9276.8|9266.8|9273.9|9263.9|9276.8|9266.8|9273.9|9263.9|4
1629770430000|2021-08-24 02:00:30|9273.6|9263.6|9273.1|9263.1|9273.6|9263.6|9273.1|9263.1|6
1629770440000|2021-08-24 02:00:40|9272.9|9262.9|9272.4|9262.4|9272.9|9262.9|9272.4|9262.4|9
1629770450000|2021-08-24 02:00:50|9272.1|9262.1|9271.5|9261.5|9272.1|9262.1|9270.9|9260.9|8
1629770460000|2021-08-24 02:01:00|9272|9262|9272.4|9262.4|9272.9|9262.9|9272|9262|6
1629770470000|2021-08-24 02:01:10|9271.9|9261.9|9270.8|9260.8|9272|9262|9270.8|9260.8|8
1629770480000|2021-08-24 02:01:20|9270.4|9260.4|9269.9|9259.9|9270.4|9260.4|9269.5|9259.5|7
1629770490000|2021-08-24 02:01:30|9270|9260|9270.1|9260.1|9270.3|9260.3|9269.6|9259.6|8
1629770500000|2021-08-24 02:01:40|9270.3|9260.3|9270.9|9260.9|9270.9|9260.9|9270.3|9260.3|5
1629770510000|2021-08-24 02:01:50|9270.6|9260.6|9270.3|9260.3|9270.6|9260.6|9270.1|9260.1|4
1629770520000|2021-08-24 02:02:00|9270.8|9260.8|9272.1|9262.1|9272.1|9262.1|9270.8|9260.8|10
1629770530000|2021-08-24 02:02:10|9272.5|9262.5|9272.4|9262.4|9273.1|9263.1|9272.4|9262.4|4
1629770550000|2021-08-24 02:02:30|9272.5|9262.5|9272.3|9262.3|9272.8|9262.8|9272.3|9262.3|5
1629770560000|2021-08-24 02:02:40|9272.4|9262.4|9273.4|9263.4|9273.9|9263.9|9272.4|9262.4|5
1629770570000|2021-08-24 02:02:50|9272.3|9262.3|9270.4|9260.4|9272.3|9262.3|9270.4|9260.4|4
1629770590000|2021-08-24 02:03:10|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|1
1629770600000|2021-08-24 02:03:20|9270|9260|9268.9|9258.9|9270|9260|9268.8|9258.8|5
1629770610000|2021-08-24 02:03:30|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|1
1629770620000|2021-08-24 02:03:40|9268.9|9258.9|9268.6|9258.6|9268.9|9258.9|9268.6|9258.6|2
1629770630000|2021-08-24 02:03:50|9268.9|9258.9|9268|9258|9268.9|9258.9|9268|9258|6
1629770640000|2021-08-24 02:04:00|9267.8|9257.8|9268.6|9258.6|9269.5|9259.5|9267.6|9257.6|11
1629770650000|2021-08-24 02:04:10|9268.3|9258.3|9268.4|9258.4|9268.4|9258.4|9268.1|9258.1|3
1629770660000|2021-08-24 02:04:20|9268.6|9258.6|9268.6|9258.6|9268.9|9258.9|9268.6|9258.6|3
1629770670000|2021-08-24 02:04:30|9268.5|9258.5|9269.5|9259.5|9269.5|9259.5|9268.5|9258.5|4
1629770690000|2021-08-24 02:04:50|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|1
1629770700000|2021-08-24 02:05:00|9269|9259|9268.6|9258.6|9269|9259|9268.6|9258.6|2
1629770710000|2021-08-24 02:05:10|9269|9259|9269.3|9259.3|9269.3|9259.3|9269|9259|2
1629770720000|2021-08-24 02:05:20|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|9269.6|9259.6|1
1629770730000|2021-08-24 02:05:30|9269.8|9259.8|9270.6|9260.6|9270.6|9260.6|9269.8|9259.8|4
1629770740000|2021-08-24 02:05:40|9270.8|9260.8|9270.5|9260.5|9270.8|9260.8|9270.5|9260.5|4
1629770750000|2021-08-24 02:05:50|9271|9261|9270.6|9260.6|9272.8|9262.8|9270|9260|11
1629770760000|2021-08-24 02:06:00|9271|9261|9271|9261|9271.4|9261.4|9271|9261|3
1629770770000|2021-08-24 02:06:10|9270.8|9260.8|9267.6|9257.6|9270.8|9260.8|9267.6|9257.6|4
1629770780000|2021-08-24 02:06:20|9267.5|9257.5|9266.5|9256.5|9267.5|9257.5|9266.3|9256.3|4
1629770790000|2021-08-24 02:06:30|9265.6|9255.6|9264|9254|9265.6|9255.6|9264|9254|9
1629770800000|2021-08-24 02:06:40|9264.1|9254.1|9264.3|9254.3|9264.6|9254.6|9263.9|9253.9|7
1629770810000|2021-08-24 02:06:50|9264.8|9254.8|9265.6|9255.6|9266.6|9256.6|9264.8|9254.8|7
1629770820000|2021-08-24 02:07:00|9266.4|9256.4|9267.3|9257.3|9267.3|9257.3|9266.4|9256.4|8
1629770830000|2021-08-24 02:07:10|9267.8|9257.8|9267.9|9257.9|9267.9|9257.9|9267.8|9257.8|2
1629770840000|2021-08-24 02:07:20|9267|9257|9265.9|9255.9|9267.1|9257.1|9265.9|9255.9|3
1629770850000|2021-08-24 02:07:30|9265.8|9255.8|9265.4|9255.4|9265.8|9255.8|9264.9|9254.9|3
1629770860000|2021-08-24 02:07:40|9265.1|9255.1|9265.4|9255.4|9265.4|9255.4|9265.1|9255.1|2
1629770870000|2021-08-24 02:07:50|9265|9255|9263.4|9253.4|9265|9255|9263.4|9253.4|6
1629770880000|2021-08-24 02:08:00|9264.1|9254.1|9263.3|9253.3|9264.6|9254.6|9263.3|9253.3|7
1629770900000|2021-08-24 02:08:20|9264.4|9254.4|9263.9|9253.9|9264.4|9254.4|9262.9|9252.9|6
1629770910000|2021-08-24 02:08:30|9262.9|9252.9|9263.1|9253.1|9263.3|9253.3|9262.6|9252.6|7
1629770920000|2021-08-24 02:08:40|9262.9|9252.9|9263.3|9253.3|9263.3|9253.3|9262.9|9252.9|3
1629770930000|2021-08-24 02:08:50|9263.1|9253.1|9264.6|9254.6|9264.6|9254.6|9261.9|9251.9|18
1629770940000|2021-08-24 02:09:00|9263.8|9253.8|9267|9257|9267.1|9257.1|9263.8|9253.8|16
1629770950000|2021-08-24 02:09:10|9267.4|9257.4|9267.5|9257.5|9267.5|9257.5|9267.4|9257.4|4
1629770960000|2021-08-24 02:09:20|9267.9|9257.9|9268.3|9258.3|9268.4|9258.4|9267.9|9257.9|3
1629770980000|2021-08-24 02:09:40|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1629770990000|2021-08-24 02:09:50|9267.4|9257.4|9269.5|9259.5|9269.5|9259.5|9267.4|9257.4|3
1629771000000|2021-08-24 02:10:00|9269.6|9259.6|9268.1|9258.1|9270|9260|9267.6|9257.6|9
1629771010000|2021-08-24 02:10:10|9268.4|9258.4|9269.8|9259.8|9269.8|9259.8|9268.1|9258.1|5
1629771020000|2021-08-24 02:10:20|9269.9|9259.9|9271|9261|9271.8|9261.8|9269.9|9259.9|7
1629771030000|2021-08-24 02:10:30|9271.5|9261.5|9271|9261|9271.9|9261.9|9270.8|9260.8|6
1629771040000|2021-08-24 02:10:40|9270.9|9260.9|9271.9|9261.9|9271.9|9261.9|9270.9|9260.9|6
1629771050000|2021-08-24 02:10:50|9271.6|9261.6|9274.6|9264.6|9274.6|9264.6|9271.1|9261.1|11
1629771060000|2021-08-24 02:11:00|9274.4|9264.4|9274.6|9264.6|9274.6|9264.6|9274.4|9264.4|2
1629771070000|2021-08-24 02:11:10|9274.4|9264.4|9274|9264|9274.4|9264.4|9273.5|9263.5|8
1629771080000|2021-08-24 02:11:20|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1629771090000|2021-08-24 02:11:30|9273.9|9263.9|9274.6|9264.6|9274.9|9264.9|9273.9|9263.9|9
1629771100000|2021-08-24 02:11:40|9274.9|9264.9|9274.9|9264.9|9275.1|9265.1|9273.9|9263.9|9
1629771110000|2021-08-24 02:11:50|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|9275.1|9265.1|1
1629771120000|2021-08-24 02:12:00|9275.6|9265.6|9274.4|9264.4|9276.1|9266.1|9274.1|9264.1|8
1629771130000|2021-08-24 02:12:10|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9272.8|9262.8|12
1629771140000|2021-08-24 02:12:20|9274.4|9264.4|9277|9267|9277|9267|9274.4|9264.4|8
1629771150000|2021-08-24 02:12:30|9277.5|9267.5|9277|9267|9277.5|9267.5|9276.9|9266.9|5
1629771160000|2021-08-24 02:12:40|9277.3|9267.3|9277|9267|9277.3|9267.3|9277|9267|4
1629771170000|2021-08-24 02:12:50|9277.1|9267.1|9278.8|9268.8|9279.5|9269.5|9277.1|9267.1|5
1629771180000|2021-08-24 02:13:00|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|1
1629771190000|2021-08-24 02:13:10|9278.1|9268.1|9277.5|9267.5|9278.1|9268.1|9277.3|9267.3|5
1629771200000|2021-08-24 02:13:20|9278|9268|9277.6|9267.6|9278.3|9268.3|9277.4|9267.4|8
1629771210000|2021-08-24 02:13:30|9276.5|9266.5|9276.1|9266.1|9276.5|9266.5|9276.1|9266.1|2
1629771220000|2021-08-24 02:13:40|9275.4|9265.4|9275.1|9265.1|9276|9266|9275.1|9265.1|6
1629771250000|2021-08-24 02:14:10|9274.8|9264.8|9274.4|9264.4|9274.8|9264.8|9274.1|9264.1|3
1629771260000|2021-08-24 02:14:20|9274.1|9264.1|9274.6|9264.6|9274.6|9264.6|9273.3|9263.3|9
1629771270000|2021-08-24 02:14:30|9274|9264|9274.1|9264.1|9274.4|9264.4|9273.8|9263.8|11
1629771280000|2021-08-24 02:14:40|9274.5|9264.5|9274.8|9264.8|9274.8|9264.8|9274.1|9264.1|5
1629771290000|2021-08-24 02:14:50|9275.3|9265.3|9273.9|9263.9|9275.3|9265.3|9273.9|9263.9|9
1629771310000|2021-08-24 02:15:10|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1629771320000|2021-08-24 02:15:20|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|9274.1|9264.1|1
1629771330000|2021-08-24 02:15:30|9274.4|9264.4|9275.6|9265.6|9275.6|9265.6|9274.4|9264.4|3
1629771340000|2021-08-24 02:15:40|9275.9|9265.9|9274.9|9264.9|9275.9|9265.9|9274.9|9264.9|5
1629771350000|2021-08-24 02:15:50|9275.4|9265.4|9275.4|9265.4|9275.4|9265.4|9274.9|9264.9|3
1629771370000|2021-08-24 02:16:10|9275.5|9265.5|9275.9|9265.9|9275.9|9265.9|9275.5|9265.5|2
1629771380000|2021-08-24 02:16:20|9275.3|9265.3|9274.9|9264.9|9275.4|9265.4|9274.9|9264.9|3
1629771390000|2021-08-24 02:16:30|9275.4|9265.4|9274.9|9264.9|9275.4|9265.4|9274.9|9264.9|2
1629771400000|2021-08-24 02:16:40|9274.6|9264.6|9275.9|9265.9|9275.9|9265.9|9274.6|9264.6|4
1629771410000|2021-08-24 02:16:50|9275.4|9265.4|9273.6|9263.6|9275.4|9265.4|9273.6|9263.6|7
1629771420000|2021-08-24 02:17:00|9273.9|9263.9|9273.6|9263.6|9273.9|9263.9|9273.6|9263.6|2
1629771430000|2021-08-24 02:17:10|9273.4|9263.4|9273.9|9263.9|9273.9|9263.9|9273.1|9263.1|4
1629771440000|2021-08-24 02:17:20|9274|9264|9273.9|9263.9|9274|9264|9273.6|9263.6|4
1629771460000|2021-08-24 02:17:40|9274.4|9264.4|9273.1|9263.1|9274.6|9264.6|9273.1|9263.1|6
1629771470000|2021-08-24 02:17:50|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1629771490000|2021-08-24 02:18:10|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1629771500000|2021-08-24 02:18:20|9272.5|9262.5|9272.9|9262.9|9272.9|9262.9|9272.5|9262.5|6
1629771510000|2021-08-24 02:18:30|9273.3|9263.3|9273.8|9263.8|9273.8|9263.8|9273.3|9263.3|3
1629771520000|2021-08-24 02:18:40|9274|9264|9274|9264|9274|9264|9274|9264|1
1629771530000|2021-08-24 02:18:50|9274.6|9264.6|9274.1|9264.1|9274.6|9264.6|9273.9|9263.9|6
1629771540000|2021-08-24 02:19:00|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|9274.8|9264.8|1
1629771550000|2021-08-24 02:19:10|9274.9|9264.9|9276.8|9266.8|9276.8|9266.8|9274.9|9264.9|3
1629771560000|2021-08-24 02:19:20|9277.3|9267.3|9278.5|9268.5|9278.5|9268.5|9277.3|9267.3|4
1629771570000|2021-08-24 02:19:30|9278.6|9268.6|9279.1|9269.1|9279.1|9269.1|9277.9|9267.9|5
1629771590000|2021-08-24 02:19:50|9279.4|9269.4|9279.5|9269.5|9279.5|9269.5|9279.1|9269.1|3
1629771600000|2021-08-24 02:20:00|9279.6|9269.6|9280.1|9270.1|9281.6|9271.6|9279.6|9269.6|7
1629771610000|2021-08-24 02:20:10|9280.4|9270.4|9281.5|9271.5|9281.5|9271.5|9280.4|9270.4|3
1629771620000|2021-08-24 02:20:20|9280.8|9270.8|9280.6|9270.6|9280.8|9270.8|9280.6|9270.6|2
1629771630000|2021-08-24 02:20:30|9281.3|9271.3|9281.5|9271.5|9281.9|9271.9|9281.3|9271.3|4
1629771640000|2021-08-24 02:20:40|9282|9272|9282|9272|9282|9272|9282|9272|1
1629771650000|2021-08-24 02:20:50|9282.4|9272.4|9283|9273|9283|9273|9282.4|9272.4|3
1629771660000|2021-08-24 02:21:00|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1629771670000|2021-08-24 02:21:10|9282.4|9272.4|9282.6|9272.6|9282.6|9272.6|9282.4|9272.4|2
1629771680000|2021-08-24 02:21:20|9283|9273|9283|9273|9283|9273|9283|9273|1
1629771720000|2021-08-24 02:22:00|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1629771730000|2021-08-24 02:22:10|9283.9|9273.9|9284.5|9274.5|9284.5|9274.5|9283.9|9273.9|3
1629771740000|2021-08-24 02:22:20|9284.6|9274.6|9284.1|9274.1|9284.6|9274.6|9283.4|9273.4|7
1629771770000|2021-08-24 02:22:50|9284|9274|9284|9274|9284|9274|9284|9274|1
1629771790000|2021-08-24 02:23:10|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|1
1629771810000|2021-08-24 02:23:30|9284.1|9274.1|9283.6|9273.6|9284.1|9274.1|9283.6|9273.6|2
1629771890000|2021-08-24 02:24:50|9283.9|9273.9|9284|9274|9284|9274|9283.5|9273.5|4
1629771910000|2021-08-24 02:25:10|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|1
1629771930000|2021-08-24 02:25:30|9284.6|9274.6|9284.3|9274.3|9284.6|9274.6|9284.3|9274.3|2
1629771940000|2021-08-24 02:25:40|9284.6|9274.6|9282.1|9272.1|9284.6|9274.6|9281.1|9271.1|8
1629771950000|2021-08-24 02:25:50|9281.5|9271.5|9281.6|9271.6|9281.9|9271.9|9281.5|9271.5|5
1629771960000|2021-08-24 02:26:00|9281.8|9271.8|9281.6|9271.6|9282.1|9272.1|9281.4|9271.4|5
1629771970000|2021-08-24 02:26:10|9281.4|9271.4|9282.3|9272.3|9283.8|9273.8|9281.4|9271.4|9
1629771990000|2021-08-24 02:26:30|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1629772000000|2021-08-24 02:26:40|9282|9272|9282|9272|9282|9272|9282|9272|1
1629772020000|2021-08-24 02:27:00|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1629772080000|2021-08-24 02:28:00|9281.6|9271.6|9282|9272|9282|9272|9281.6|9271.6|2
1629772090000|2021-08-24 02:28:10|9282.1|9272.1|9282.6|9272.6|9282.6|9272.6|9282.1|9272.1|3
1629772100000|2021-08-24 02:28:20|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1629772110000|2021-08-24 02:28:30|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|9283.4|9273.4|1
1629772120000|2021-08-24 02:28:40|9283.6|9273.6|9284.1|9274.1|9284.1|9274.1|9283.6|9273.6|2
1629772130000|2021-08-24 02:28:50|9284|9274|9284|9274|9284|9274|9284|9274|1
1629772150000|2021-08-24 02:29:10|9284.6|9274.6|9283.8|9273.8|9284.8|9274.8|9283.8|9273.8|5
1629772160000|2021-08-24 02:29:20|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|9284.3|9274.3|1
1629772170000|2021-08-24 02:29:30|9283.6|9273.6|9284.9|9274.9|9284.9|9274.9|9283.6|9273.6|3
1629772180000|2021-08-24 02:29:40|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|1
1629772190000|2021-08-24 02:29:50|9285.4|9275.4|9285.5|9275.5|9285.5|9275.5|9285.4|9275.4|2
1629772200000|2021-08-24 02:30:00|9285.8|9275.8|9285.9|9275.9|9286.3|9276.3|9283.9|9273.9|14
1629772210000|2021-08-24 02:30:10|9285.6|9275.6|9284.9|9274.9|9285.6|9275.6|9284.5|9274.5|3
1629772220000|2021-08-24 02:30:20|9285.1|9275.1|9281.4|9271.4|9285.1|9275.1|9281.4|9271.4|11
1629772230000|2021-08-24 02:30:30|9281|9271|9279.4|9269.4|9281|9271|9279.1|9269.1|5
1629772240000|2021-08-24 02:30:40|9279.1|9269.1|9275.6|9265.6|9279.1|9269.1|9275.4|9265.4|8
1629772250000|2021-08-24 02:30:50|9275.4|9265.4|9274.8|9264.8|9275.4|9265.4|9274.5|9264.5|6
1629772260000|2021-08-24 02:31:00|9274.4|9264.4|9274.6|9264.6|9274.9|9264.9|9274.4|9264.4|6
1629772270000|2021-08-24 02:31:10|9274.4|9264.4|9275.4|9265.4|9275.4|9265.4|9271.9|9261.9|10
1629772280000|2021-08-24 02:31:20|9275.5|9265.5|9274.6|9264.6|9275.5|9265.5|9274.4|9264.4|11
1629772290000|2021-08-24 02:31:30|9273.9|9263.9|9272|9262|9273.9|9263.9|9272|9262|6
1629772300000|2021-08-24 02:31:40|9271.8|9261.8|9271|9261|9271.8|9261.8|9269.6|9259.6|9
1629772310000|2021-08-24 02:31:50|9270.6|9260.6|9270.3|9260.3|9270.9|9260.9|9268|9258|9
1629772320000|2021-08-24 02:32:00|9270|9260|9271.9|9261.9|9272.4|9262.4|9269.9|9259.9|9
1629772330000|2021-08-24 02:32:10|9272.3|9262.3|9274.9|9264.9|9275|9265|9272.3|9262.3|14
1629772340000|2021-08-24 02:32:20|9274.5|9264.5|9271.3|9261.3|9274.8|9264.8|9271.1|9261.1|15
1629772350000|2021-08-24 02:32:30|9271.9|9261.9|9272.3|9262.3|9272.3|9262.3|9271.1|9261.1|7
1629772360000|2021-08-24 02:32:40|9272|9262|9271.8|9261.8|9272.4|9262.4|9271.6|9261.6|7
1629772370000|2021-08-24 02:32:50|9271.5|9261.5|9272.4|9262.4|9272.4|9262.4|9271.5|9261.5|4
1629772380000|2021-08-24 02:33:00|9273.5|9263.5|9274.6|9264.6|9274.6|9264.6|9273.5|9263.5|6
1629772390000|2021-08-24 02:33:10|9274.5|9264.5|9272.6|9262.6|9274.5|9264.5|9271.9|9261.9|13
1629772400000|2021-08-24 02:33:20|9272.9|9262.9|9275|9265|9275.1|9265.1|9272.9|9262.9|10
1629772410000|2021-08-24 02:33:30|9275.1|9265.1|9275.8|9265.8|9276.4|9266.4|9275.1|9265.1|16
1629772420000|2021-08-24 02:33:40|9275.9|9265.9|9275.1|9265.1|9277.4|9267.4|9274.9|9264.9|11
1629772430000|2021-08-24 02:33:50|9274.9|9264.9|9273.6|9263.6|9275.9|9265.9|9273.4|9263.4|10
1629772440000|2021-08-24 02:34:00|9273.5|9263.5|9272.4|9262.4|9273.5|9263.5|9272.4|9262.4|3
1629772450000|2021-08-24 02:34:10|9272.6|9262.6|9273|9263|9273|9263|9272.6|9262.6|2
1629772460000|2021-08-24 02:34:20|9272.5|9262.5|9273.1|9263.1|9273.1|9263.1|9272.5|9262.5|3
1629772470000|2021-08-24 02:34:30|9273.3|9263.3|9278|9268|9278.5|9268.5|9273|9263|9
1629772480000|2021-08-24 02:34:40|9278.1|9268.1|9281.1|9271.1|9281.1|9271.1|9278.1|9268.1|8
1629772490000|2021-08-24 02:34:50|9280.8|9270.8|9282.5|9272.5|9282.9|9272.9|9280.8|9270.8|14
1629772500000|2021-08-24 02:35:00|9282.6|9272.6|9283.6|9273.6|9284.9|9274.9|9282.6|9272.6|14
1629772510000|2021-08-24 02:35:10|9284|9274|9283|9273|9284.3|9274.3|9282.4|9272.4|9
1629772520000|2021-08-24 02:35:20|9283.4|9273.4|9284|9274|9284.3|9274.3|9283.4|9273.4|9
1629772530000|2021-08-24 02:35:30|9284.1|9274.1|9284.1|9274.1|9284.9|9274.9|9284.1|9274.1|4
1629772540000|2021-08-24 02:35:40|9283.9|9273.9|9283.8|9273.8|9284.4|9274.4|9281.8|9271.8|14
1629772550000|2021-08-24 02:35:50|9284.1|9274.1|9283.6|9273.6|9284.4|9274.4|9282.9|9272.9|8
1629772560000|2021-08-24 02:36:00|9282.6|9272.6|9283.3|9273.3|9283.8|9273.8|9282.6|9272.6|6
1629772570000|2021-08-24 02:36:10|9283|9273|9281.6|9271.6|9283.3|9273.3|9281.4|9271.4|8
1629772580000|2021-08-24 02:36:20|9281.4|9271.4|9281|9271|9282.8|9272.8|9281|9271|6
1629772590000|2021-08-24 02:36:30|9281.4|9271.4|9284|9274|9284|9274|9281.4|9271.4|10
1629772600000|2021-08-24 02:36:40|9283.9|9273.9|9280.3|9270.3|9283.9|9273.9|9280.3|9270.3|11
1629772610000|2021-08-24 02:36:50|9280.6|9270.6|9282.1|9272.1|9282.6|9272.6|9280.6|9270.6|11
1629772620000|2021-08-24 02:37:00|9282.3|9272.3|9280.1|9270.1|9282.4|9272.4|9280.1|9270.1|7
1629772630000|2021-08-24 02:37:10|9280.6|9270.6|9279.6|9269.6|9280.9|9270.9|9279.6|9269.6|5
1629772640000|2021-08-24 02:37:20|9280.6|9270.6|9283.4|9273.4|9283.4|9273.4|9280.6|9270.6|11
1629772650000|2021-08-24 02:37:30|9283.8|9273.8|9282.6|9272.6|9283.9|9273.9|9282.6|9272.6|5
1629772660000|2021-08-24 02:37:40|9282.8|9272.8|9282.5|9272.5|9282.9|9272.9|9282.4|9272.4|5
1629772670000|2021-08-24 02:37:50|9282.4|9272.4|9281.4|9271.4|9282.4|9272.4|9281.4|9271.4|9
1629772680000|2021-08-24 02:38:00|9281.1|9271.1|9280.5|9270.5|9281.1|9271.1|9280.3|9270.3|6
1629772690000|2021-08-24 02:38:10|9281|9271|9280.8|9270.8|9281|9271|9280.5|9270.5|7
1629772700000|2021-08-24 02:38:20|9280.4|9270.4|9278|9268|9280.4|9270.4|9277.6|9267.6|11
1629772710000|2021-08-24 02:38:30|9278.4|9268.4|9277.6|9267.6|9278.6|9268.6|9277.5|9267.5|5
1629772720000|2021-08-24 02:38:40|9277.9|9267.9|9277.6|9267.6|9277.9|9267.9|9276.9|9266.9|11
1629772730000|2021-08-24 02:38:50|9277.4|9267.4|9277.6|9267.6|9277.6|9267.6|9277.1|9267.1|6
1629772740000|2021-08-24 02:39:00|9277.4|9267.4|9277.1|9267.1|9277.4|9267.4|9276.8|9266.8|8
1629772750000|2021-08-24 02:39:10|9277.6|9267.6|9278.8|9268.8|9279.4|9269.4|9277.4|9267.4|9
1629772760000|2021-08-24 02:39:20|9279|9269|9281.1|9271.1|9281.1|9271.1|9279|9269|6
1629772770000|2021-08-24 02:39:30|9280.9|9270.9|9280.8|9270.8|9281.3|9271.3|9280.5|9270.5|7
1629772780000|2021-08-24 02:39:40|9280.6|9270.6|9280.4|9270.4|9280.9|9270.9|9280.4|9270.4|4
1629772790000|2021-08-24 02:39:50|9279.9|9269.9|9278.8|9268.8|9279.9|9269.9|9278|9268|5
1629772800000|2021-08-24 02:40:00|9278|9268|9274.3|9264.3|9278|9268|9274.3|9264.3|7
1629772810000|2021-08-24 02:40:10|9274.5|9264.5|9276.3|9266.3|9276.4|9266.4|9274.5|9264.5|5
1629772820000|2021-08-24 02:40:20|9275.9|9265.9|9276.6|9266.6|9276.6|9266.6|9274.9|9264.9|14
1629772830000|2021-08-24 02:40:30|9276.5|9266.5|9277.9|9267.9|9277.9|9267.9|9276.5|9266.5|4
1629772840000|2021-08-24 02:40:40|9278.5|9268.5|9279.1|9269.1|9279.4|9269.4|9278.5|9268.5|6
1629772850000|2021-08-24 02:40:50|9279.3|9269.3|9279.4|9269.4|9279.4|9269.4|9279|9269|3
1629772860000|2021-08-24 02:41:00|9279.5|9269.5|9280.1|9270.1|9280.8|9270.8|9279.5|9269.5|9
1629772870000|2021-08-24 02:41:10|9280.3|9270.3|9281.4|9271.4|9281.9|9271.9|9280.3|9270.3|6
1629772880000|2021-08-24 02:41:20|9280.9|9270.9|9278.9|9268.9|9280.9|9270.9|9278.9|9268.9|8
1629772890000|2021-08-24 02:41:30|9278.6|9268.6|9278.9|9268.9|9279.4|9269.4|9278.6|9268.6|7
1629772900000|2021-08-24 02:41:40|9278.4|9268.4|9279.6|9269.6|9280.8|9270.8|9278.4|9268.4|8
1629772910000|2021-08-24 02:41:50|9279.4|9269.4|9280.3|9270.3|9281|9271|9279.4|9269.4|4
1629772920000|2021-08-24 02:42:00|9280|9270|9279.4|9269.4|9280|9270|9279.4|9269.4|4
1629772940000|2021-08-24 02:42:20|9279.5|9269.5|9279.5|9269.5|9280.1|9270.1|9279.1|9269.1|8
1629772950000|2021-08-24 02:42:30|9279.9|9269.9|9281.4|9271.4|9281.5|9271.5|9279.8|9269.8|6
1629772960000|2021-08-24 02:42:40|9281.6|9271.6|9282.4|9272.4|9282.5|9272.5|9281.6|9271.6|3
1629772970000|2021-08-24 02:42:50|9282.6|9272.6|9282.5|9272.5|9282.6|9272.6|9282.4|9272.4|3
1629772980000|2021-08-24 02:43:00|9282.1|9272.1|9282.6|9272.6|9282.6|9272.6|9281.9|9271.9|5
1629772990000|2021-08-24 02:43:10|9282.3|9272.3|9283.1|9273.1|9283.1|9273.1|9282.3|9272.3|4
1629773000000|2021-08-24 02:43:20|9283|9273|9283.1|9273.1|9283.3|9273.3|9281.9|9271.9|11
1629773010000|2021-08-24 02:43:30|9282.9|9272.9|9283.1|9273.1|9283.1|9273.1|9282.9|9272.9|2
1629773020000|2021-08-24 02:43:40|9282.1|9272.1|9284.6|9274.6|9285.3|9275.3|9281.9|9271.9|10
1629773030000|2021-08-24 02:43:50|9284.3|9274.3|9284.5|9274.5|9284.8|9274.8|9283.8|9273.8|13
1629773040000|2021-08-24 02:44:00|9284.4|9274.4|9283.6|9273.6|9284.5|9274.5|9283.6|9273.6|7
1629773050000|2021-08-24 02:44:10|9283|9273|9281.5|9271.5|9283.4|9273.4|9281.5|9271.5|6
1629773060000|2021-08-24 02:44:20|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.6|9271.6|5
1629773070000|2021-08-24 02:44:30|9282.4|9272.4|9281.9|9271.9|9282.4|9272.4|9281.9|9271.9|2
1629773080000|2021-08-24 02:44:40|9282.4|9272.4|9284|9274|9284.4|9274.4|9281.6|9271.6|11
1629773090000|2021-08-24 02:44:50|9284.1|9274.1|9284.5|9274.5|9284.6|9274.6|9284|9274|6
1629773100000|2021-08-24 02:45:00|9284.9|9274.9|9282.5|9272.5|9284.9|9274.9|9282.5|9272.5|8
1629773110000|2021-08-24 02:45:10|9282.4|9272.4|9281.9|9271.9|9282.4|9272.4|9281.9|9271.9|2
1629773120000|2021-08-24 02:45:20|9281.1|9271.1|9279.4|9269.4|9281.1|9271.1|9279.4|9269.4|12
1629773130000|2021-08-24 02:45:30|9279.1|9269.1|9278.8|9268.8|9279.1|9269.1|9278.8|9268.8|10
1629773140000|2021-08-24 02:45:40|9278.1|9268.1|9276.3|9266.3|9278.1|9268.1|9276.3|9266.3|5
1629773150000|2021-08-24 02:45:50|9276.5|9266.5|9275.1|9265.1|9276.8|9266.8|9275.1|9265.1|7
1629773160000|2021-08-24 02:46:00|9275.3|9265.3|9277.1|9267.1|9277.1|9267.1|9275.3|9265.3|5
1629773170000|2021-08-24 02:46:10|9276.5|9266.5|9274.6|9264.6|9276.5|9266.5|9274.3|9264.3|10
1629773180000|2021-08-24 02:46:20|9274.9|9264.9|9274.3|9264.3|9274.9|9264.9|9274.3|9264.3|3
1629773190000|2021-08-24 02:46:30|9273.9|9263.9|9272.8|9262.8|9274|9264|9272.8|9262.8|9
1629773200000|2021-08-24 02:46:40|9273|9263|9273.5|9263.5|9274.3|9264.3|9273|9263|11
1629773210000|2021-08-24 02:46:50|9273.8|9263.8|9274.3|9264.3|9274.9|9264.9|9273.8|9263.8|7
1629773220000|2021-08-24 02:47:00|9274|9264|9274.4|9264.4|9274.4|9264.4|9273.6|9263.6|8
1629773230000|2021-08-24 02:47:10|9273.4|9263.4|9275.4|9265.4|9275.4|9265.4|9273.4|9263.4|7
1629773240000|2021-08-24 02:47:20|9273.8|9263.8|9272.8|9262.8|9273.8|9263.8|9272.8|9262.8|12
1629773250000|2021-08-24 02:47:30|9273.3|9263.3|9273.6|9263.6|9273.8|9263.8|9273.3|9263.3|3
1629773260000|2021-08-24 02:47:40|9272.9|9262.9|9273.5|9263.5|9273.8|9263.8|9272.9|9262.9|3
1629773270000|2021-08-24 02:47:50|9272.8|9262.8|9272.8|9262.8|9273.4|9263.4|9272.8|9262.8|5
1629773280000|2021-08-24 02:48:00|9271.6|9261.6|9273.3|9263.3|9273.3|9263.3|9271.6|9261.6|4
1629773290000|2021-08-24 02:48:10|9272.8|9262.8|9273.3|9263.3|9273.6|9263.6|9272.8|9262.8|5
1629773300000|2021-08-24 02:48:20|9272.8|9262.8|9273.5|9263.5|9273.6|9263.6|9272.8|9262.8|10
1629773310000|2021-08-24 02:48:30|9272.9|9262.9|9275.9|9265.9|9276.9|9266.9|9272.9|9262.9|17
1629773330000|2021-08-24 02:48:50|9275.5|9265.5|9273.9|9263.9|9275.8|9265.8|9273.9|9263.9|5
1629773340000|2021-08-24 02:49:00|9274|9264|9274.1|9264.1|9274.1|9264.1|9273.9|9263.9|3
1629773350000|2021-08-24 02:49:10|9274.4|9264.4|9274.1|9264.1|9274.4|9264.4|9274.1|9264.1|2
1629773360000|2021-08-24 02:49:20|9273.9|9263.9|9274|9264|9274|9264|9273.9|9263.9|2
1629773370000|2021-08-24 02:49:30|9273.9|9263.9|9273.6|9263.6|9274.1|9264.1|9273.6|9263.6|7
1629773380000|2021-08-24 02:49:40|9273.5|9263.5|9272.1|9262.1|9273.5|9263.5|9272.1|9262.1|4
1629773390000|2021-08-24 02:49:50|9272.4|9262.4|9273.5|9263.5|9274.9|9264.9|9272.4|9262.4|9
1629773400000|2021-08-24 02:50:00|9272.9|9262.9|9274.4|9264.4|9274.6|9264.6|9272.8|9262.8|8
1629773410000|2021-08-24 02:50:10|9275.1|9265.1|9275.1|9265.1|9276.1|9266.1|9275|9265|10
1629773420000|2021-08-24 02:50:20|9274.9|9264.9|9274.8|9264.8|9275.3|9265.3|9274.8|9264.8|7
1629773430000|2021-08-24 02:50:30|9275|9265|9275|9265|9275|9265|9275|9265|1
1629773440000|2021-08-24 02:50:40|9274.8|9264.8|9275.6|9265.6|9275.6|9265.6|9274.4|9264.4|5
1629773450000|2021-08-24 02:50:50|9275.8|9265.8|9276|9266|9276|9266|9275.8|9265.8|2
1629773460000|2021-08-24 02:51:00|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|9276.4|9266.4|1
1629773470000|2021-08-24 02:51:10|9276.1|9266.1|9276.8|9266.8|9276.8|9266.8|9276.1|9266.1|3
1629773480000|2021-08-24 02:51:20|9276.5|9266.5|9276.4|9266.4|9276.9|9266.9|9276.4|9266.4|4
1629773500000|2021-08-24 02:51:40|9275.9|9265.9|9274.1|9264.1|9275.9|9265.9|9274.1|9264.1|5
1629773510000|2021-08-24 02:51:50|9274.4|9264.4|9276.3|9266.3|9276.3|9266.3|9274.4|9264.4|4
1629773520000|2021-08-24 02:52:00|9276|9266|9276.1|9266.1|9276.1|9266.1|9276|9266|2
1629773530000|2021-08-24 02:52:10|9276.5|9266.5|9278|9268|9278|9268|9276.5|9266.5|2
1629773540000|2021-08-24 02:52:20|9277.9|9267.9|9277.9|9267.9|9278.5|9268.5|9277.9|9267.9|6
1629773580000|2021-08-24 02:53:00|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9278.1|9268.1|4
1629773590000|2021-08-24 02:53:10|9277.3|9267.3|9277.9|9267.9|9277.9|9267.9|9277.3|9267.3|2
1629773600000|2021-08-24 02:53:20|9278.1|9268.1|9278.4|9268.4|9278.4|9268.4|9278|9268|4
1629773610000|2021-08-24 02:53:30|9278.8|9268.8|9280.1|9270.1|9280.1|9270.1|9278.8|9268.8|3
1629773620000|2021-08-24 02:53:40|9280.4|9270.4|9278.6|9268.6|9280.4|9270.4|9278.1|9268.1|6
1629773630000|2021-08-24 02:53:50|9280.1|9270.1|9279.9|9269.9|9280.3|9270.3|9279.9|9269.9|4
1629773640000|2021-08-24 02:54:00|9280.1|9270.1|9279.9|9269.9|9280.1|9270.1|9279.9|9269.9|2
1629773650000|2021-08-24 02:54:10|9280.1|9270.1|9280.3|9270.3|9280.5|9270.5|9279.9|9269.9|4
1629773660000|2021-08-24 02:54:20|9280.9|9270.9|9281.1|9271.1|9282.1|9272.1|9280.9|9270.9|7
1629773680000|2021-08-24 02:54:40|9280.8|9270.8|9278.6|9268.6|9280.8|9270.8|9278.6|9268.6|2
1629773690000|2021-08-24 02:54:50|9278.3|9268.3|9277.9|9267.9|9278.3|9268.3|9277.9|9267.9|3
1629773700000|2021-08-24 02:55:00|9278.1|9268.1|9279.9|9269.9|9280.6|9270.6|9278.1|9268.1|5
1629773720000|2021-08-24 02:55:20|9280.1|9270.1|9279.9|9269.9|9281.5|9271.5|9279.9|9269.9|6
1629773730000|2021-08-24 02:55:30|9280.8|9270.8|9281.1|9271.1|9281.1|9271.1|9280.1|9270.1|3
1629773740000|2021-08-24 02:55:40|9281.4|9271.4|9281.6|9271.6|9282.1|9272.1|9281.4|9271.4|12
1629773750000|2021-08-24 02:55:50|9282.6|9272.6|9281.5|9271.5|9282.6|9272.6|9281.5|9271.5|6
1629773760000|2021-08-24 02:56:00|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|9281.9|9271.9|1
1629773770000|2021-08-24 02:56:10|9281.6|9271.6|9280.9|9270.9|9281.6|9271.6|9280.9|9270.9|3
1629773780000|2021-08-24 02:56:20|9281.1|9271.1|9279.3|9269.3|9281.1|9271.1|9279.1|9269.1|6
1629773790000|2021-08-24 02:56:30|9279.4|9269.4|9279|9269|9279.9|9269.9|9279|9269|6
1629773800000|2021-08-24 02:56:40|9278.6|9268.6|9278.4|9268.4|9278.6|9268.6|9277.9|9267.9|6
1629773810000|2021-08-24 02:56:50|9278.6|9268.6|9278.4|9268.4|9278.9|9268.9|9278.4|9268.4|6
1629773820000|2021-08-24 02:57:00|9278.6|9268.6|9278.5|9268.5|9279|9269|9278.5|9268.5|6
1629773830000|2021-08-24 02:57:10|9279.1|9269.1|9277.9|9267.9|9279.1|9269.1|9277.6|9267.6|5
1629773840000|2021-08-24 02:57:20|9277.6|9267.6|9277.6|9267.6|9278.1|9268.1|9277.6|9267.6|5
1629773850000|2021-08-24 02:57:30|9277.4|9267.4|9277|9267|9277.4|9267.4|9276.9|9266.9|6
1629773880000|2021-08-24 02:58:00|9277.4|9267.4|9277.9|9267.9|9278.1|9268.1|9277.4|9267.4|5
1629773890000|2021-08-24 02:58:10|9277.6|9267.6|9277.9|9267.9|9278.3|9268.3|9277.4|9267.4|5
1629773910000|2021-08-24 02:58:30|9278|9268|9278|9268|9278|9268|9278|9268|1
1629773920000|2021-08-24 02:58:40|9278.4|9268.4|9278.8|9268.8|9279|9269|9277.6|9267.6|12
1629773940000|2021-08-24 02:59:00|9279.6|9269.6|9281.3|9271.3|9282.6|9272.6|9278.8|9268.8|15
1629773950000|2021-08-24 02:59:10|9281.4|9271.4|9282.1|9272.1|9282.5|9272.5|9281.4|9271.4|7
1629773960000|2021-08-24 02:59:20|9281.6|9271.6|9281.9|9271.9|9281.9|9271.9|9281.6|9271.6|2
1629773970000|2021-08-24 02:59:30|9282|9272|9280.1|9270.1|9282|9272|9279.9|9269.9|8
1629773980000|2021-08-24 02:59:40|9279.9|9269.9|9280|9270|9281.4|9271.4|9279.9|9269.9|8
1629773990000|2021-08-24 02:59:50|9280.1|9270.1|9282.9|9272.9|9282.9|9272.9|9280.1|9270.1|8
1629774000000|2021-08-24 03:00:00|9282.8|9272.8|9283.6|9273.6|9284.1|9274.1|9282.8|9272.8|8
1629774010000|2021-08-24 03:00:10|9283.9|9273.9|9285.4|9275.4|9285.8|9275.8|9283.9|9273.9|10
1629774020000|2021-08-24 03:00:20|9285.1|9275.1|9284.5|9274.5|9285.1|9275.1|9283.1|9273.1|10
1629774030000|2021-08-24 03:00:30|9284.8|9274.8|9284.1|9274.1|9285.4|9275.4|9283.9|9273.9|10
1629774040000|2021-08-24 03:00:40|9284|9274|9283.8|9273.8|9284|9274|9283.1|9273.1|5
1629774050000|2021-08-24 03:00:50|9283.6|9273.6|9282.9|9272.9|9283.8|9273.8|9282.9|9272.9|10
1629774060000|2021-08-24 03:01:00|9283.3|9273.3|9283.6|9273.6|9284.8|9274.8|9283.3|9273.3|8
1629774070000|2021-08-24 03:01:10|9283.4|9273.4|9283.1|9273.1|9283.4|9273.4|9283.1|9273.1|6
1629774080000|2021-08-24 03:01:20|9282.8|9272.8|9282.4|9272.4|9282.8|9272.8|9281.9|9271.9|4
1629774090000|2021-08-24 03:01:30|9282.1|9272.1|9280.9|9270.9|9282.1|9272.1|9280.8|9270.8|7
1629774100000|2021-08-24 03:01:40|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|9281.4|9271.4|1
1629774110000|2021-08-24 03:01:50|9281.1|9271.1|9279.1|9269.1|9281.1|9271.1|9279.1|9269.1|8
1629774120000|2021-08-24 03:02:00|9279.4|9269.4|9279|9269|9280.3|9270.3|9278.9|9268.9|7
1629774130000|2021-08-24 03:02:10|9278.9|9268.9|9278.3|9268.3|9278.9|9268.9|9278.3|9268.3|3
1629774140000|2021-08-24 03:02:20|9278|9268|9278.4|9268.4|9278.4|9268.4|9278|9268|3
1629774150000|2021-08-24 03:02:30|9278.9|9268.9|9279.8|9269.8|9280.4|9270.4|9278.5|9268.5|13
1629774160000|2021-08-24 03:02:40|9280.1|9270.1|9279.4|9269.4|9281.1|9271.1|9279.1|9269.1|8
1629774170000|2021-08-24 03:02:50|9279.1|9269.1|9279|9269|9279.6|9269.6|9279|9269|5
1629774180000|2021-08-24 03:03:00|9278.4|9268.4|9278|9268|9278.4|9268.4|9277.9|9267.9|3
1629774190000|2021-08-24 03:03:10|9278.4|9268.4|9278.6|9268.6|9278.6|9268.6|9278.4|9268.4|2
1629774200000|2021-08-24 03:03:20|9278.1|9268.1|9279.1|9269.1|9279.1|9269.1|9277.9|9267.9|5
1629774210000|2021-08-24 03:03:30|9279|9269|9277.9|9267.9|9279|9269|9277.6|9267.6|13
1629774220000|2021-08-24 03:03:40|9277.8|9267.8|9277.9|9267.9|9278|9268|9277.6|9267.6|8
1629774230000|2021-08-24 03:03:50|9277.8|9267.8|9277.4|9267.4|9277.9|9267.9|9277.1|9267.1|19
1629774240000|2021-08-24 03:04:00|9277.3|9267.3|9277.4|9267.4|9277.8|9267.8|9277.3|9267.3|11
1629774250000|2021-08-24 03:04:10|9277.8|9267.8|9277.8|9267.8|9277.9|9267.9|9276.9|9266.9|6
1629774260000|2021-08-24 03:04:20|9277.5|9267.5|9276.1|9266.1|9277.5|9267.5|9276.1|9266.1|4
1629774270000|2021-08-24 03:04:30|9276.4|9266.4|9276.1|9266.1|9276.5|9266.5|9276.1|9266.1|5
1629774280000|2021-08-24 03:04:40|9275.8|9265.8|9274.6|9264.6|9275.8|9265.8|9273.9|9263.9|12
1629774300000|2021-08-24 03:05:00|9274.9|9264.9|9274.9|9264.9|9275|9265|9274.9|9264.9|3
1629774310000|2021-08-24 03:05:10|9275.1|9265.1|9274.9|9264.9|9275.1|9265.1|9274.9|9264.9|2
1629774320000|2021-08-24 03:05:20|9274.6|9264.6|9273.6|9263.6|9274.6|9264.6|9273.6|9263.6|3
1629774330000|2021-08-24 03:05:30|9273.5|9263.5|9272.9|9262.9|9273.5|9263.5|9272.9|9262.9|2
1629774340000|2021-08-24 03:05:40|9273.1|9263.1|9272.8|9262.8|9273.3|9263.3|9272.8|9262.8|4
1629774350000|2021-08-24 03:05:50|9272.9|9262.9|9272.5|9262.5|9273.1|9263.1|9272.1|9262.1|6
1629774360000|2021-08-24 03:06:00|9272.4|9262.4|9272.1|9262.1|9272.4|9262.4|9272.1|9262.1|2
1629774370000|2021-08-24 03:06:10|9272.4|9262.4|9273.1|9263.1|9273.9|9263.9|9272.4|9262.4|6
1629774380000|2021-08-24 03:06:20|9272.9|9262.9|9274|9264|9274.3|9264.3|9272.9|9262.9|9
1629774390000|2021-08-24 03:06:30|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274|9264|3
1629774400000|2021-08-24 03:06:40|9274|9264|9274|9264|9274|9264|9274|9264|1
1629774420000|2021-08-24 03:07:00|9274.5|9264.5|9274.3|9264.3|9275|9265|9274.3|9264.3|6
1629774430000|2021-08-24 03:07:10|9274.6|9264.6|9273.8|9263.8|9274.6|9264.6|9273.6|9263.6|6
1629774440000|2021-08-24 03:07:20|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1629774450000|2021-08-24 03:07:30|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1629774490000|2021-08-24 03:08:10|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1629774500000|2021-08-24 03:08:20|9273.9|9263.9|9272.6|9262.6|9274.6|9264.6|9272.6|9262.6|10
1629774510000|2021-08-24 03:08:30|9271.9|9261.9|9270.6|9260.6|9271.9|9261.9|9270.6|9260.6|2
1629774550000|2021-08-24 03:09:10|9269.6|9259.6|9267.6|9257.6|9269.9|9259.9|9267.6|9257.6|7
1629774560000|2021-08-24 03:09:20|9267.3|9257.3|9265.5|9255.5|9267.3|9257.3|9265.5|9255.5|6
1629774570000|2021-08-24 03:09:30|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1629774580000|2021-08-24 03:09:40|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1629774590000|2021-08-24 03:09:50|9265.8|9255.8|9265.5|9255.5|9266.1|9256.1|9265.5|9255.5|4
1629774600000|2021-08-24 03:10:00|9265.3|9255.3|9262.8|9252.8|9265.3|9255.3|9262.3|9252.3|8
1629774610000|2021-08-24 03:10:10|9262.5|9252.5|9261.5|9251.5|9262.5|9252.5|9261.4|9251.4|7
1629774620000|2021-08-24 03:10:20|9261.9|9251.9|9261.8|9251.8|9261.9|9251.9|9260.9|9250.9|9
1629774630000|2021-08-24 03:10:30|9261.5|9251.5|9261.5|9251.5|9261.9|9251.9|9261|9251|12
1629774640000|2021-08-24 03:10:40|9261.8|9251.8|9262|9252|9262.4|9252.4|9260.6|9250.6|11
1629774650000|2021-08-24 03:10:50|9261.6|9251.6|9261.8|9251.8|9262.4|9252.4|9261.5|9251.5|10
1629774660000|2021-08-24 03:11:00|9261.6|9251.6|9262.3|9252.3|9262.3|9252.3|9261.4|9251.4|11
1629774670000|2021-08-24 03:11:10|9261.9|9251.9|9261.6|9251.6|9261.9|9251.9|9261.3|9251.3|6
1629774680000|2021-08-24 03:11:20|9261.9|9251.9|9262.6|9252.6|9262.6|9252.6|9261.6|9251.6|4
1629774690000|2021-08-24 03:11:30|9263|9253|9264.1|9254.1|9264.4|9254.4|9263|9253|9
1629774700000|2021-08-24 03:11:40|9264.4|9254.4|9265.1|9255.1|9265.4|9255.4|9264.4|9254.4|13
1629774710000|2021-08-24 03:11:50|9265.4|9255.4|9263.9|9253.9|9266.1|9256.1|9263.9|9253.9|12
1629774720000|2021-08-24 03:12:00|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1629774730000|2021-08-24 03:12:10|9264.4|9254.4|9264.1|9254.1|9265.3|9255.3|9264.1|9254.1|12
1629774740000|2021-08-24 03:12:20|9263.1|9253.1|9262.8|9252.8|9263.1|9253.1|9262.8|9252.8|2
1629774750000|2021-08-24 03:12:30|9262.6|9252.6|9263|9253|9263|9253|9262.3|9252.3|5
1629774760000|2021-08-24 03:12:40|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|9263.3|9253.3|1
1629774770000|2021-08-24 03:12:50|9264.4|9254.4|9265.3|9255.3|9265.3|9255.3|9263.1|9253.1|7
1629774780000|2021-08-24 03:13:00|9265.1|9255.1|9266.6|9256.6|9267.1|9257.1|9265.1|9255.1|6
1629774790000|2021-08-24 03:13:10|9265.9|9255.9|9267.6|9257.6|9267.6|9257.6|9265.9|9255.9|5
1629774800000|2021-08-24 03:13:20|9267.4|9257.4|9265.3|9255.3|9267.4|9257.4|9265.3|9255.3|4
1629774810000|2021-08-24 03:13:30|9264.1|9254.1|9263.9|9253.9|9265.3|9255.3|9263.9|9253.9|7
1629774820000|2021-08-24 03:13:40|9264.1|9254.1|9265.1|9255.1|9265.1|9255.1|9264.1|9254.1|2
1629774830000|2021-08-24 03:13:50|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1629774840000|2021-08-24 03:14:00|9265.8|9255.8|9265.3|9255.3|9266.4|9256.4|9265.3|9255.3|6
1629774850000|2021-08-24 03:14:10|9265.1|9255.1|9263.3|9253.3|9265.1|9255.1|9263.3|9253.3|6
1629774860000|2021-08-24 03:14:20|9262.9|9252.9|9262.9|9252.9|9263.1|9253.1|9262.9|9252.9|3
1629774870000|2021-08-24 03:14:30|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|9263.1|9253.1|1
1629774880000|2021-08-24 03:14:40|9263.4|9253.4|9262.9|9252.9|9263.4|9253.4|9262.9|9252.9|2
1629774890000|2021-08-24 03:14:50|9263.1|9253.1|9262.9|9252.9|9263.1|9253.1|9262.9|9252.9|2
1629774900000|2021-08-24 03:15:00|9264|9254|9263|9253|9264|9254|9263|9253|2
1629774930000|2021-08-24 03:15:30|9264.1|9254.1|9263.4|9253.4|9264.1|9254.1|9263.3|9253.3|3
1629774940000|2021-08-24 03:15:40|9263.1|9253.1|9264.6|9254.6|9264.9|9254.9|9262.9|9252.9|8
1629774950000|2021-08-24 03:15:50|9264.9|9254.9|9266.3|9256.3|9266.6|9256.6|9264.9|9254.9|7
1629774960000|2021-08-24 03:16:00|9265.9|9255.9|9265.9|9255.9|9265.9|9255.9|9265.8|9255.8|3
1629774970000|2021-08-24 03:16:10|9265.6|9255.6|9266.8|9256.8|9266.8|9256.8|9265.6|9255.6|8
1629774980000|2021-08-24 03:16:20|9267|9257|9266.5|9256.5|9267|9257|9266.5|9256.5|3
1629774990000|2021-08-24 03:16:30|9266.8|9256.8|9266.1|9256.1|9267|9257|9266.1|9256.1|8
1629775010000|2021-08-24 03:16:50|9266.4|9256.4|9266.1|9256.1|9266.4|9256.4|9266.1|9256.1|4
1629775020000|2021-08-24 03:17:00|9265.9|9255.9|9265.9|9255.9|9266.1|9256.1|9265.9|9255.9|7
1629775030000|2021-08-24 03:17:10|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9265.6|9255.6|8
1629775040000|2021-08-24 03:17:20|9265.9|9255.9|9266|9256|9266.4|9256.4|9265.9|9255.9|6
1629775050000|2021-08-24 03:17:30|9266.5|9256.5|9265.1|9255.1|9266.5|9256.5|9264.9|9254.9|8
1629775060000|2021-08-24 03:17:40|9264.9|9254.9|9264.4|9254.4|9264.9|9254.9|9264.4|9254.4|3
1629775070000|2021-08-24 03:17:50|9264.1|9254.1|9261|9251|9264.1|9254.1|9261|9251|8
1629775080000|2021-08-24 03:18:00|9260.5|9250.5|9257.6|9247.6|9260.5|9250.5|9257.6|9247.6|10
1629775090000|2021-08-24 03:18:10|9257.9|9247.9|9257.5|9247.5|9257.9|9247.9|9256.6|9246.6|8
1629775100000|2021-08-24 03:18:20|9257.8|9247.8|9257.8|9247.8|9258.5|9248.5|9257.8|9247.8|7
1629775110000|2021-08-24 03:18:30|9257.9|9247.9|9255.1|9245.1|9258.3|9248.3|9255.1|9245.1|13
1629775120000|2021-08-24 03:18:40|9254.9|9244.9|9254.8|9244.8|9255.1|9245.1|9254.4|9244.4|7
1629775130000|2021-08-24 03:18:50|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1629775140000|2021-08-24 03:19:00|9256|9246|9258|9248|9258|9248|9256|9246|10
1629775150000|2021-08-24 03:19:10|9257.9|9247.9|9257.5|9247.5|9258.1|9248.1|9257.5|9247.5|4
1629775160000|2021-08-24 03:19:20|9257.4|9247.4|9256.1|9246.1|9257.4|9247.4|9256.1|9246.1|5
1629775170000|2021-08-24 03:19:30|9255.9|9245.9|9253.3|9243.3|9255.9|9245.9|9253.3|9243.3|9
1629775180000|2021-08-24 03:19:40|9253.6|9243.6|9252.8|9242.8|9255.8|9245.8|9252.8|9242.8|8
1629775190000|2021-08-24 03:19:50|9252.3|9242.3|9250.4|9240.4|9252.3|9242.3|9250.4|9240.4|5
1629775200000|2021-08-24 03:20:00|9250.8|9240.8|9253.6|9243.6|9254.1|9244.1|9250.8|9240.8|12
1629775210000|2021-08-24 03:20:10|9253.3|9243.3|9254.6|9244.6|9255|9245|9253.1|9243.1|8
1629775220000|2021-08-24 03:20:20|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1629775230000|2021-08-24 03:20:30|9255.3|9245.3|9255.3|9245.3|9255.4|9245.4|9255.3|9245.3|3
1629775240000|2021-08-24 03:20:40|9255.4|9245.4|9255.1|9245.1|9255.9|9245.9|9255.1|9245.1|7
1629775250000|2021-08-24 03:20:50|9254.9|9244.9|9253.3|9243.3|9254.9|9244.9|9253|9243|10
1629775260000|2021-08-24 03:21:00|9253|9243|9252.6|9242.6|9253|9243|9252.6|9242.6|3
1629775270000|2021-08-24 03:21:10|9252.9|9242.9|9253.5|9243.5|9253.5|9243.5|9252.5|9242.5|5
1629775280000|2021-08-24 03:21:20|9253.8|9243.8|9254.4|9244.4|9254.4|9244.4|9253.8|9243.8|5
1629775290000|2021-08-24 03:21:30|9253.8|9243.8|9253.3|9243.3|9253.8|9243.8|9253.3|9243.3|3
1629775300000|2021-08-24 03:21:40|9253|9243|9251.1|9241.1|9253|9243|9251.1|9241.1|4
1629775310000|2021-08-24 03:21:50|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.1|9241.1|3
1629775320000|2021-08-24 03:22:00|9251.8|9241.8|9253.8|9243.8|9254.4|9244.4|9251.8|9241.8|9
1629775330000|2021-08-24 03:22:10|9254|9244|9254.1|9244.1|9255.6|9245.6|9254|9244|8
1629775340000|2021-08-24 03:22:20|9254.4|9244.4|9254.5|9244.5|9254.8|9244.8|9254.4|9244.4|3
1629775350000|2021-08-24 03:22:30|9254.4|9244.4|9253.4|9243.4|9254.4|9244.4|9253.3|9243.3|5
1629775360000|2021-08-24 03:22:40|9253.9|9243.9|9254.8|9244.8|9254.8|9244.8|9253.8|9243.8|4
1629775370000|2021-08-24 03:22:50|9255.3|9245.3|9254.6|9244.6|9256.3|9246.3|9254.6|9244.6|7
1629775380000|2021-08-24 03:23:00|9254.9|9244.9|9255.6|9245.6|9255.6|9245.6|9254.8|9244.8|4
1629775390000|2021-08-24 03:23:10|9255.4|9245.4|9254.9|9244.9|9255.4|9245.4|9253.8|9243.8|7
1629775400000|2021-08-24 03:23:20|9255.1|9245.1|9255.8|9245.8|9255.8|9245.8|9255.1|9245.1|3
1629775420000|2021-08-24 03:23:40|9255.4|9245.4|9254.6|9244.6|9255.4|9245.4|9254.6|9244.6|2
1629775430000|2021-08-24 03:23:50|9254.4|9244.4|9253|9243|9254.4|9244.4|9253|9243|3
1629775440000|2021-08-24 03:24:00|9253.3|9243.3|9254.3|9244.3|9254.3|9244.3|9253.3|9243.3|5
1629775450000|2021-08-24 03:24:10|9254.8|9244.8|9255.9|9245.9|9255.9|9245.9|9254.8|9244.8|6
1629775460000|2021-08-24 03:24:20|9255.8|9245.8|9255.6|9245.6|9257|9247|9255.6|9245.6|7
1629775470000|2021-08-24 03:24:30|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|1
1629775480000|2021-08-24 03:24:40|9255.6|9245.6|9255.8|9245.8|9255.8|9245.8|9255.1|9245.1|6
1629775490000|2021-08-24 03:24:50|9256.1|9246.1|9256|9246|9256.1|9246.1|9255.4|9245.4|8
1629775500000|2021-08-24 03:25:00|9255.8|9245.8|9255.5|9245.5|9255.8|9245.8|9254.6|9244.6|7
1629775540000|2021-08-24 03:25:40|9255.9|9245.9|9255.5|9245.5|9255.9|9245.9|9255.5|9245.5|2
1629775550000|2021-08-24 03:25:50|9255.8|9245.8|9256.3|9246.3|9256.8|9246.8|9255.8|9245.8|4
1629775560000|2021-08-24 03:26:00|9256.5|9246.5|9256.3|9246.3|9256.5|9246.5|9256.3|9246.3|2
1629775570000|2021-08-24 03:26:10|9256.4|9246.4|9257.4|9247.4|9257.4|9247.4|9256.4|9246.4|4
1629775580000|2021-08-24 03:26:20|9257.1|9247.1|9257.4|9247.4|9257.4|9247.4|9256.6|9246.6|5
1629775590000|2021-08-24 03:26:30|9257.5|9247.5|9258.8|9248.8|9258.9|9248.9|9257.5|9247.5|5
1629775600000|2021-08-24 03:26:40|9259.1|9249.1|9258.3|9248.3|9259.1|9249.1|9258.3|9248.3|5
1629775610000|2021-08-24 03:26:50|9258.5|9248.5|9258.9|9248.9|9258.9|9248.9|9258.5|9248.5|2
1629775640000|2021-08-24 03:27:20|9258.6|9248.6|9256.9|9246.9|9258.6|9248.6|9256.9|9246.9|7
1629775650000|2021-08-24 03:27:30|9257.4|9247.4|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|2
1629775660000|2021-08-24 03:27:40|9257.3|9247.3|9257.4|9247.4|9257.4|9247.4|9257.3|9247.3|2
1629775680000|2021-08-24 03:28:00|9258.1|9248.1|9258|9248|9258.3|9248.3|9257.6|9247.6|6
1629775710000|2021-08-24 03:28:30|9258.1|9248.1|9257.9|9247.9|9258.9|9248.9|9257.9|9247.9|6
1629775720000|2021-08-24 03:28:40|9258.1|9248.1|9258.5|9248.5|9258.5|9248.5|9258.1|9248.1|2
1629775740000|2021-08-24 03:29:00|9258.4|9248.4|9257.8|9247.8|9258.4|9248.4|9257.8|9247.8|3
1629775750000|2021-08-24 03:29:10|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|9257|9247|3
1629775760000|2021-08-24 03:29:20|9257.1|9247.1|9255.4|9245.4|9258.1|9248.1|9255|9245|11
1629775770000|2021-08-24 03:29:30|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1629775780000|2021-08-24 03:29:40|9255.4|9245.4|9255.6|9245.6|9256.1|9246.1|9255|9245|5
1629775790000|2021-08-24 03:29:50|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|1
1629775800000|2021-08-24 03:30:00|9256.5|9246.5|9257.8|9247.8|9257.8|9247.8|9256.5|9246.5|2
1629775810000|2021-08-24 03:30:10|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|1
1629775820000|2021-08-24 03:30:20|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|1
1629775840000|2021-08-24 03:30:40|9258.9|9248.9|9259.4|9249.4|9259.4|9249.4|9258.9|9248.9|2
1629775860000|2021-08-24 03:31:00|9259.9|9249.9|9260|9250|9260|9250|9259.9|9249.9|2
1629775890000|2021-08-24 03:31:30|9259.9|9249.9|9259.6|9249.6|9259.9|9249.9|9259.6|9249.6|2
1629775940000|2021-08-24 03:32:20|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1629775980000|2021-08-24 03:33:00|9259.9|9249.9|9263.5|9253.5|9263.5|9253.5|9259.9|9249.9|3
1629775990000|2021-08-24 03:33:10|9263.4|9253.4|9260.9|9250.9|9263.4|9253.4|9260.9|9250.9|3
1629776050000|2021-08-24 03:34:10|9259.9|9249.9|9260.9|9250.9|9260.9|9250.9|9259.9|9249.9|2
1629776070000|2021-08-24 03:34:30|9261|9251|9261|9251|9261|9251|9261|9251|1
1629776090000|2021-08-24 03:34:50|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|1
1629776100000|2021-08-24 03:35:00|9260.6|9250.6|9260.6|9250.6|9260.6|9250.6|9260.6|9250.6|1
1629776110000|2021-08-24 03:35:10|9261.1|9251.1|9264.8|9254.8|9264.8|9254.8|9261.1|9251.1|2
1629776120000|2021-08-24 03:35:20|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1629776140000|2021-08-24 03:35:40|9265.4|9255.4|9264.9|9254.9|9265.4|9255.4|9264.9|9254.9|2
1629776310000|2021-08-24 03:38:30|9264|9254|9263.5|9253.5|9264|9254|9263.5|9253.5|2
1629776330000|2021-08-24 03:38:50|9263.4|9253.4|9263.1|9253.1|9263.4|9253.4|9263.1|9253.1|2
1629776340000|2021-08-24 03:39:00|9263.4|9253.4|9264.5|9254.5|9264.5|9254.5|9263.4|9253.4|4
1629776470000|2021-08-24 03:41:10|9263.8|9253.8|9263.4|9253.4|9263.8|9253.8|9263.4|9253.4|2
1629776500000|2021-08-24 03:41:40|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|9263.6|9253.6|1
1629776530000|2021-08-24 03:42:10|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|9263.4|9253.4|1
1629776540000|2021-08-24 03:42:20|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|1
1629776560000|2021-08-24 03:42:40|9264.3|9254.3|9264.4|9254.4|9264.4|9254.4|9264.1|9254.1|3
1629776570000|2021-08-24 03:42:50|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1629776590000|2021-08-24 03:43:10|9263.9|9253.9|9263.8|9253.8|9263.9|9253.9|9263.8|9253.8|2
1629776600000|2021-08-24 03:43:20|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1629776620000|2021-08-24 03:43:40|9262|9252|9262|9252|9262|9252|9262|9252|1
1629776630000|2021-08-24 03:43:50|9261.3|9251.3|9261.4|9251.4|9261.4|9251.4|9260.6|9250.6|3
1629776740000|2021-08-24 03:45:40|9261.1|9251.1|9260.8|9250.8|9261.1|9251.1|9260.8|9250.8|2
1629776800000|2021-08-24 03:46:40|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|9260.9|9250.9|1
1629776820000|2021-08-24 03:47:00|9260.5|9250.5|9259.8|9249.8|9260.5|9250.5|9259.8|9249.8|2
1629776850000|2021-08-24 03:47:30|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1629776910000|2021-08-24 03:48:30|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1629776930000|2021-08-24 03:48:50|9258.9|9248.9|9258.1|9248.1|9258.9|9248.9|9257.9|9247.9|3
1629777120000|2021-08-24 03:52:00|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|1
1629777140000|2021-08-24 03:52:20|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|9257.9|9247.9|1
1629777180000|2021-08-24 03:53:00|9258.6|9248.6|9258.9|9248.9|9258.9|9248.9|9258.6|9248.6|2
1629777210000|2021-08-24 03:53:30|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1629777230000|2021-08-24 03:53:50|9259.5|9249.5|9259.9|9249.9|9259.9|9249.9|9259.5|9249.5|2
1629777260000|2021-08-24 03:54:20|9260.1|9250.1|9260.4|9250.4|9260.4|9250.4|9260.1|9250.1|2
1629777330000|2021-08-24 03:55:30|9258.9|9248.9|9260.1|9250.1|9260.1|9250.1|9258.9|9248.9|2
1629777380000|2021-08-24 03:56:20|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1629777430000|2021-08-24 03:57:10|9260|9250|9260|9250|9260|9250|9260|9250|1
1629777490000|2021-08-24 03:58:10|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|9260.1|9250.1|1
1629777600000|2021-08-24 04:00:00|9260|9250|9260|9250|9260|9250|9260|9250|1
1629777650000|2021-08-24 04:00:50|9260.6|9250.6|9260.8|9250.8|9260.8|9250.8|9260.4|9250.4|4
1629777680000|2021-08-24 04:01:20|9261|9251|9261|9251|9261|9251|9261|9251|1
1629777690000|2021-08-24 04:01:30|9261.3|9251.3|9262.1|9252.1|9262.1|9252.1|9261.3|9251.3|4
1629777710000|2021-08-24 04:01:50|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1629777760000|2021-08-24 04:02:40|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|1
1629777870000|2021-08-24 04:04:30|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|9261.4|9251.4|1
1629777880000|2021-08-24 04:04:40|9261.6|9251.6|9262.1|9252.1|9262.1|9252.1|9261.6|9251.6|2
1629777890000|2021-08-24 04:04:50|9261.8|9251.8|9260.6|9250.6|9261.8|9251.8|9260.6|9250.6|4
1629777900000|2021-08-24 04:05:00|9260.3|9250.3|9259.6|9249.6|9260.3|9250.3|9259.6|9249.6|2
1629777910000|2021-08-24 04:05:10|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1629777930000|2021-08-24 04:05:30|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|9259.5|9249.5|1
1629777940000|2021-08-24 04:05:40|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1629778000000|2021-08-24 04:06:40|9259|9249|9257.9|9247.9|9259|9249|9257.9|9247.9|2
1629778260000|2021-08-24 04:11:00|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|9257.6|9247.6|1
1629778310000|2021-08-24 04:11:50|9257.4|9247.4|9255.9|9245.9|9257.4|9247.4|9255.9|9245.9|5
1629778320000|2021-08-24 04:12:00|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|1
1629778370000|2021-08-24 04:12:50|9257.5|9247.5|9257.1|9247.1|9257.5|9247.5|9257.1|9247.1|3
1629778470000|2021-08-24 04:14:30|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1629778520000|2021-08-24 04:15:20|9257.5|9247.5|9258.3|9248.3|9258.3|9248.3|9257.5|9247.5|4
1629778530000|2021-08-24 04:15:30|9258.5|9248.5|9258.1|9248.1|9258.5|9248.5|9258.1|9248.1|2
1629778590000|2021-08-24 04:16:30|9257.8|9247.8|9257.1|9247.1|9257.8|9247.8|9257.1|9247.1|2
1629778610000|2021-08-24 04:16:50|9256.9|9246.9|9255.6|9245.6|9256.9|9246.9|9255.6|9245.6|2
1629778620000|2021-08-24 04:17:00|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|1
1629778630000|2021-08-24 04:17:10|9256|9246|9256|9246|9256|9246|9256|9246|1
1629778670000|2021-08-24 04:17:50|9256.4|9246.4|9256.5|9246.5|9257|9247|9256.4|9246.4|6
1629778680000|2021-08-24 04:18:00|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|1
1629778730000|2021-08-24 04:18:50|9256.6|9246.6|9256.6|9246.6|9256.6|9246.6|9256.6|9246.6|1
1629778820000|2021-08-24 04:20:20|9256.8|9246.8|9257|9247|9257|9247|9256.8|9246.8|2
1629778860000|2021-08-24 04:21:00|9256.9|9246.9|9256.1|9246.1|9256.9|9246.9|9256.1|9246.1|2
1629778870000|2021-08-24 04:21:10|9256|9246|9256|9246|9256|9246|9256|9246|1
1629778880000|2021-08-24 04:21:20|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|9256.4|9246.4|1
1629778920000|2021-08-24 04:22:00|9256|9246|9255.3|9245.3|9256|9246|9255.3|9245.3|3
1629778950000|2021-08-24 04:22:30|9255|9245|9255|9245|9255|9245|9255|9245|1
1629778970000|2021-08-24 04:22:50|9254.8|9244.8|9254.4|9244.4|9254.8|9244.8|9254.1|9244.1|3
1629778980000|2021-08-24 04:23:00|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|1
1629778990000|2021-08-24 04:23:10|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|9252.4|9242.4|1
1629779000000|2021-08-24 04:23:20|9252.6|9242.6|9253.3|9243.3|9253.3|9243.3|9252.4|9242.4|3
1629779020000|2021-08-24 04:23:40|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|9253.1|9243.1|1
1629779030000|2021-08-24 04:23:50|9252.8|9242.8|9250.4|9240.4|9252.8|9242.8|9250.4|9240.4|2
1629779070000|2021-08-24 04:24:30|9250.1|9240.1|9249.9|9239.9|9250.1|9240.1|9249.9|9239.9|2
1629779130000|2021-08-24 04:25:30|9250|9240|9250|9240|9250|9240|9250|9240|1
1629779150000|2021-08-24 04:25:50|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1629779190000|2021-08-24 04:26:30|9250|9240|9250|9240|9250|9240|9250|9240|1
1629779210000|2021-08-24 04:26:50|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1629779220000|2021-08-24 04:27:00|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|9250.5|9240.5|1
1629779230000|2021-08-24 04:27:10|9250.9|9240.9|9251.4|9241.4|9251.4|9241.4|9250.9|9240.9|2
1629779250000|2021-08-24 04:27:30|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629779290000|2021-08-24 04:28:10|9252.3|9242.3|9251.8|9241.8|9252.3|9242.3|9251.8|9241.8|2
1629779300000|2021-08-24 04:28:20|9252|9242|9253.4|9243.4|9253.4|9243.4|9252|9242|5
1629779310000|2021-08-24 04:28:30|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|9253.9|9243.9|1
1629779320000|2021-08-24 04:28:40|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|1
1629779340000|2021-08-24 04:29:00|9254.3|9244.3|9254.5|9244.5|9254.5|9244.5|9254.3|9244.3|3
1629779350000|2021-08-24 04:29:10|9254.8|9244.8|9254.6|9244.6|9254.8|9244.8|9254.4|9244.4|3
1629779360000|2021-08-24 04:29:20|9254.9|9244.9|9254.6|9244.6|9254.9|9244.9|9254.6|9244.6|2
1629779370000|2021-08-24 04:29:30|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|1
1629779420000|2021-08-24 04:30:20|9254.9|9244.9|9252.1|9242.1|9254.9|9244.9|9252.1|9242.1|7
1629779430000|2021-08-24 04:30:30|9251.4|9241.4|9251.6|9241.6|9251.9|9241.9|9251.4|9241.4|3
1629779450000|2021-08-24 04:30:50|9250.3|9240.3|9250|9240|9250.3|9240.3|9250|9240|2
1629779470000|2021-08-24 04:31:10|9249.1|9239.1|9248.6|9238.6|9249.1|9239.1|9248.6|9238.6|2
1629779490000|2021-08-24 04:31:30|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|9248.4|9238.4|1
1629779530000|2021-08-24 04:32:10|9248.8|9238.8|9248.9|9238.9|9249.4|9239.4|9248.8|9238.8|4
1629779550000|2021-08-24 04:32:30|9249.1|9239.1|9250.9|9240.9|9250.9|9240.9|9249.1|9239.1|8
1629779560000|2021-08-24 04:32:40|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1629779570000|2021-08-24 04:32:50|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1629779580000|2021-08-24 04:33:00|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1629779640000|2021-08-24 04:34:00|9250.8|9240.8|9250.6|9240.6|9250.8|9240.8|9250.6|9240.6|2
1629779660000|2021-08-24 04:34:20|9251|9241|9252.3|9242.3|9252.3|9242.3|9251|9241|4
1629779670000|2021-08-24 04:34:30|9252.4|9242.4|9252.1|9242.1|9252.4|9242.4|9252.1|9242.1|2
1629779710000|2021-08-24 04:35:10|9251.6|9241.6|9250.9|9240.9|9251.6|9241.6|9250.9|9240.9|2
1629779730000|2021-08-24 04:35:30|9251.1|9241.1|9251.4|9241.4|9251.6|9241.6|9251.1|9241.1|4
1629779740000|2021-08-24 04:35:40|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629779750000|2021-08-24 04:35:50|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1629779760000|2021-08-24 04:36:00|9251.1|9241.1|9250.8|9240.8|9251.1|9241.1|9250.8|9240.8|2
1629779820000|2021-08-24 04:37:00|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1629779860000|2021-08-24 04:37:40|9251.1|9241.1|9251.6|9241.6|9252.1|9242.1|9251.1|9241.1|5
1629779870000|2021-08-24 04:37:50|9252.1|9242.1|9251.6|9241.6|9252.1|9242.1|9251.6|9241.6|2
1629779930000|2021-08-24 04:38:50|9251.9|9241.9|9253.1|9243.1|9253.1|9243.1|9251.9|9241.9|5
1629779940000|2021-08-24 04:39:00|9252.6|9242.6|9253.1|9243.1|9253.1|9243.1|9252.6|9242.6|5
1629779960000|2021-08-24 04:39:20|9252.9|9242.9|9251.4|9241.4|9252.9|9242.9|9251.4|9241.4|3
1629779980000|2021-08-24 04:39:40|9251.6|9241.6|9251.9|9241.9|9251.9|9241.9|9251.6|9241.6|3
1629779990000|2021-08-24 04:39:50|9252.1|9242.1|9251.9|9241.9|9252.1|9242.1|9251.9|9241.9|2
1629780050000|2021-08-24 04:40:50|9251.6|9241.6|9251.9|9241.9|9251.9|9241.9|9251.6|9241.6|2
1629780080000|2021-08-24 04:41:20|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629780110000|2021-08-24 04:41:50|9251.9|9241.9|9252.1|9242.1|9252.4|9242.4|9251.9|9241.9|5
1629780120000|2021-08-24 04:42:00|9251.3|9241.3|9251.9|9241.9|9252|9242|9251.3|9241.3|5
1629780130000|2021-08-24 04:42:10|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|9252.1|9242.1|1
1629780140000|2021-08-24 04:42:20|9252.4|9242.4|9252.6|9242.6|9252.6|9242.6|9252.4|9242.4|2
1629780150000|2021-08-24 04:42:30|9252.1|9242.1|9250.9|9240.9|9252.1|9242.1|9250.9|9240.9|4
1629780160000|2021-08-24 04:42:40|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|1
1629780170000|2021-08-24 04:42:50|9250.9|9240.9|9251.9|9241.9|9251.9|9241.9|9250.9|9240.9|4
1629780240000|2021-08-24 04:44:00|9252.3|9242.3|9252.9|9242.9|9252.9|9242.9|9252.3|9242.3|3
1629780260000|2021-08-24 04:44:20|9253.1|9243.1|9253|9243|9253.1|9243.1|9253|9243|2
1629780270000|2021-08-24 04:44:30|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|9252.9|9242.9|1
1629780280000|2021-08-24 04:44:40|9252.5|9242.5|9251.4|9241.4|9252.5|9242.5|9251.4|9241.4|2
1629780290000|2021-08-24 04:44:50|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629780300000|2021-08-24 04:45:00|9251.9|9241.9|9251.6|9241.6|9252.1|9242.1|9251.6|9241.6|6
1629780310000|2021-08-24 04:45:10|9251.9|9241.9|9251.9|9241.9|9251.9|9241.9|9251.6|9241.6|3
1629780320000|2021-08-24 04:45:20|9251.6|9241.6|9250.9|9240.9|9251.6|9241.6|9250.9|9240.9|3
1629780360000|2021-08-24 04:46:00|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|1
1629780370000|2021-08-24 04:46:10|9249.6|9239.6|9249.4|9239.4|9249.6|9239.6|9249.4|9239.4|2
1629780390000|2021-08-24 04:46:30|9249.8|9239.8|9249.5|9239.5|9249.8|9239.8|9249.5|9239.5|2
1629780430000|2021-08-24 04:47:10|9249.8|9239.8|9250.3|9240.3|9250.3|9240.3|9249.8|9239.8|3
1629780440000|2021-08-24 04:47:20|9250.5|9240.5|9250.9|9240.9|9251.3|9241.3|9250.5|9240.5|5
1629780450000|2021-08-24 04:47:30|9251|9241|9251|9241|9251|9241|9251|9241|1
1629780480000|2021-08-24 04:48:00|9250.9|9240.9|9250.6|9240.6|9250.9|9240.9|9250.6|9240.6|2
1629780500000|2021-08-24 04:48:20|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1629780540000|2021-08-24 04:49:00|9251|9241|9251|9241|9251|9241|9251|9241|1
1629780550000|2021-08-24 04:49:10|9250.9|9240.9|9249.4|9239.4|9250.9|9240.9|9249.4|9239.4|2
1629780600000|2021-08-24 04:50:00|9248.4|9238.4|9250.1|9240.1|9250.1|9240.1|9248.4|9238.4|3
1629780610000|2021-08-24 04:50:10|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|9249.9|9239.9|1
1629780640000|2021-08-24 04:50:40|9250.1|9240.1|9250.9|9240.9|9250.9|9240.9|9250.1|9240.1|3
1629780660000|2021-08-24 04:51:00|9250.6|9240.6|9250.4|9240.4|9250.6|9240.6|9250.4|9240.4|2
1629780680000|2021-08-24 04:51:20|9250|9240|9249.9|9239.9|9250|9240|9249.9|9239.9|2
1629780700000|2021-08-24 04:51:40|9250.1|9240.1|9250|9240|9250.1|9240.1|9250|9240|2
1629780710000|2021-08-24 04:51:50|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1629780720000|2021-08-24 04:52:00|9251.6|9241.6|9250.5|9240.5|9251.6|9241.6|9250.1|9240.1|3
1629780830000|2021-08-24 04:53:50|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1629780840000|2021-08-24 04:54:00|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|9251.4|9241.4|1
1629780850000|2021-08-24 04:54:10|9251.6|9241.6|9251|9241|9251.6|9241.6|9251|9241|2
1629780870000|2021-08-24 04:54:30|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|1
1629780880000|2021-08-24 04:54:40|9250.6|9240.6|9250.8|9240.8|9250.8|9240.8|9250.6|9240.6|2
1629780900000|2021-08-24 04:55:00|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1629780910000|2021-08-24 04:55:10|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|9250.8|9240.8|1
1629781030000|2021-08-24 04:57:10|9250.9|9240.9|9251.4|9241.4|9251.4|9241.4|9250.9|9240.9|3
1629781040000|2021-08-24 04:57:20|9251.5|9241.5|9251.8|9241.8|9251.8|9241.8|9251.5|9241.5|2
1629781060000|2021-08-24 04:57:40|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|9251.6|9241.6|1
1629781090000|2021-08-24 04:58:10|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1629781100000|2021-08-24 04:58:20|9250.8|9240.8|9250.1|9240.1|9250.8|9240.8|9250.1|9240.1|2
1629781140000|2021-08-24 04:59:00|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1629781150000|2021-08-24 04:59:10|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1629781230000|2021-08-24 05:00:30|9250.1|9240.1|9247.8|9237.8|9250.1|9240.1|9247.8|9237.8|2
1629781240000|2021-08-24 05:00:40|9247.6|9237.6|9245.9|9235.9|9247.6|9237.6|9245.9|9235.9|3
1629781250000|2021-08-24 05:00:50|9245.1|9235.1|9244.6|9234.6|9245.1|9235.1|9244.6|9234.6|2
1629781260000|2021-08-24 05:01:00|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|9244.5|9234.5|1
1629781300000|2021-08-24 05:01:40|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|9244.6|9234.6|1
1629781310000|2021-08-24 05:01:50|9244.8|9234.8|9244.8|9234.8|9244.8|9234.8|9244.8|9234.8|1
1629781350000|2021-08-24 05:02:30|9245|9235|9245.8|9235.8|9245.8|9235.8|9245|9235|4
1629781380000|2021-08-24 05:03:00|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|9245.4|9235.4|1
1629781410000|2021-08-24 05:03:30|9245.3|9235.3|9245|9235|9245.3|9235.3|9245|9235|2
1629781430000|2021-08-24 05:03:50|9245.1|9235.1|9245.4|9235.4|9245.4|9235.4|9245.1|9235.1|2
1629781440000|2021-08-24 05:04:00|9245.6|9235.6|9247.1|9237.1|9247.1|9237.1|9245.6|9235.6|4
1629781480000|2021-08-24 05:04:40|9247.3|9237.3|9247.8|9237.8|9247.8|9237.8|9247.3|9237.3|3
1629781500000|2021-08-24 05:05:00|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1629781530000|2021-08-24 05:05:30|9248.8|9238.8|9249.3|9239.3|9249.3|9239.3|9248.8|9238.8|2
1629781540000|2021-08-24 05:05:40|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|1
1629781580000|2021-08-24 05:06:20|9250|9240|9252.4|9242.4|9253.5|9243.5|9250|9240|9
1629781590000|2021-08-24 05:06:30|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|9252.6|9242.6|1
1629781600000|2021-08-24 05:06:40|9252.8|9242.8|9253|9243|9253|9243|9252.8|9242.8|2
1629781610000|2021-08-24 05:06:50|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|9252.8|9242.8|1
1629781620000|2021-08-24 05:07:00|9253|9243|9252.8|9242.8|9253|9243|9252.8|9242.8|2
1629781630000|2021-08-24 05:07:10|9253|9243|9252.8|9242.8|9253.1|9243.1|9252.8|9242.8|4
1629781650000|2021-08-24 05:07:30|9252.6|9242.6|9252.8|9242.8|9252.8|9242.8|9252.6|9242.6|2
1629781670000|2021-08-24 05:07:50|9253|9243|9252.8|9242.8|9253|9243|9252.8|9242.8|2
1629781680000|2021-08-24 05:08:00|9253.1|9243.1|9253.5|9243.5|9253.5|9243.5|9253.1|9243.1|2
1629781730000|2021-08-24 05:08:50|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|9253.6|9243.6|1
1629781790000|2021-08-24 05:09:50|9253.9|9243.9|9253.5|9243.5|9254.4|9244.4|9253|9243|5
1629781810000|2021-08-24 05:10:10|9253.8|9243.8|9254.3|9244.3|9254.3|9244.3|9253.8|9243.8|2
1629781820000|2021-08-24 05:10:20|9253.1|9243.1|9251.3|9241.3|9253.5|9243.5|9251.3|9241.3|4
1629781870000|2021-08-24 05:11:10|9251|9241|9251|9241|9251|9241|9251|9241|1
1629781880000|2021-08-24 05:11:20|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1629781900000|2021-08-24 05:11:40|9251.4|9241.4|9253|9243|9253.3|9243.3|9251.4|9241.4|4
1629781910000|2021-08-24 05:11:50|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|1
1629781920000|2021-08-24 05:12:00|9253.4|9243.4|9253.3|9243.3|9253.4|9243.4|9253.3|9243.3|2
1629781930000|2021-08-24 05:12:10|9253.1|9243.1|9250.1|9240.1|9253.1|9243.1|9250.1|9240.1|4
1629781940000|2021-08-24 05:12:20|9250.4|9240.4|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|2
1629781950000|2021-08-24 05:12:30|9250.9|9240.9|9251.4|9241.4|9251.4|9241.4|9250.6|9240.6|5
1629782010000|2021-08-24 05:13:30|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|9251.3|9241.3|1
1629782090000|2021-08-24 05:14:50|9251.1|9241.1|9250.9|9240.9|9251.1|9241.1|9250.9|9240.9|2
1629782110000|2021-08-24 05:15:10|9250.4|9240.4|9248.9|9238.9|9250.4|9240.4|9248.9|9238.9|2
1629782130000|2021-08-24 05:15:30|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|9248.6|9238.6|1
1629782140000|2021-08-24 05:15:40|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.4|9238.4|3
1629782180000|2021-08-24 05:16:20|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|9248.9|9238.9|1
1629782200000|2021-08-24 05:16:40|9248.8|9238.8|9248.9|9238.9|9248.9|9238.9|9248.3|9238.3|4
1629782210000|2021-08-24 05:16:50|9249|9239|9249|9239|9249|9239|9249|9239|1
1629782230000|2021-08-24 05:17:10|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|9249.3|9239.3|1
1629782240000|2021-08-24 05:17:20|9249.1|9239.1|9249.3|9239.3|9249.3|9239.3|9249.1|9239.1|2
1629782250000|2021-08-24 05:17:30|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1629782270000|2021-08-24 05:17:50|9248.9|9238.9|9246.6|9236.6|9248.9|9238.9|9246.6|9236.6|2
1629782290000|2021-08-24 05:18:10|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|1
1629782310000|2021-08-24 05:18:30|9246.3|9236.3|9245.9|9235.9|9246.3|9236.3|9245.9|9235.9|2
1629782340000|2021-08-24 05:19:00|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|9246.1|9236.1|1
1629782350000|2021-08-24 05:19:10|9246.4|9236.4|9247.1|9237.1|9247.1|9237.1|9246.4|9236.4|4
1629782400000|2021-08-24 05:20:00|9247|9237|9247|9237|9247|9237|9247|9237|1
1629782410000|2021-08-24 05:20:10|9245.8|9235.8|9245.5|9235.5|9245.8|9235.8|9245.5|9235.5|2
1629782420000|2021-08-24 05:20:20|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|1
1629782430000|2021-08-24 05:20:30|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|9245.6|9235.6|1
1629782440000|2021-08-24 05:20:40|9245.9|9235.9|9245.9|9235.9|9245.9|9235.9|9245.6|9235.6|3
1629782490000|2021-08-24 05:21:30|9246.1|9236.1|9247.1|9237.1|9247.1|9237.1|9246.1|9236.1|2
1629782500000|2021-08-24 05:21:40|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1629782510000|2021-08-24 05:21:50|9248.3|9238.3|9249.3|9239.3|9249.3|9239.3|9248.3|9238.3|2
1629782520000|2021-08-24 05:22:00|9249.8|9239.8|9250.5|9240.5|9250.5|9240.5|9249.8|9239.8|2
1629782530000|2021-08-24 05:22:10|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1629782560000|2021-08-24 05:22:40|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|1
1629782570000|2021-08-24 05:22:50|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|9250.4|9240.4|1
1629782580000|2021-08-24 05:23:00|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|9250.1|9240.1|1
1629782590000|2021-08-24 05:23:10|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|9250.3|9240.3|1
1629782610000|2021-08-24 05:23:30|9250.1|9240.1|9250.4|9240.4|9250.4|9240.4|9250.1|9240.1|2
1629782620000|2021-08-24 05:23:40|9250.6|9240.6|9250.4|9240.4|9250.6|9240.6|9250.4|9240.4|2
1629782630000|2021-08-24 05:23:50|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|9250.9|9240.9|1
1629782640000|2021-08-24 05:24:00|9250.1|9240.1|9247.6|9237.6|9250.1|9240.1|9247.6|9237.6|2
1629782650000|2021-08-24 05:24:10|9247.4|9237.4|9247|9237|9247.4|9237.4|9246.6|9236.6|5
1629782660000|2021-08-24 05:24:20|9246.9|9236.9|9246.6|9236.6|9246.9|9236.9|9246.6|9236.6|2
1629782670000|2021-08-24 05:24:30|9246.9|9236.9|9247.8|9237.8|9247.8|9237.8|9246.9|9236.9|2
1629782680000|2021-08-24 05:24:40|9248|9238|9247.8|9237.8|9248|9238|9247.8|9237.8|2
1629782690000|2021-08-24 05:24:50|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1629782710000|2021-08-24 05:25:10|9248.5|9238.5|9248.6|9238.6|9248.6|9238.6|9248.5|9238.5|2
1629782720000|2021-08-24 05:25:20|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|9248.5|9238.5|1
1629782730000|2021-08-24 05:25:30|9247.9|9237.9|9248|9238|9248|9238|9247.9|9237.9|2
1629782740000|2021-08-24 05:25:40|9247.6|9237.6|9247.5|9237.5|9247.6|9237.6|9247.5|9237.5|2
1629782750000|2021-08-24 05:25:50|9247.3|9237.3|9245.9|9235.9|9247.3|9237.3|9245.9|9235.9|3
1629782760000|2021-08-24 05:26:00|9245.6|9235.6|9245.4|9235.4|9245.6|9235.6|9245.4|9235.4|2
1629782770000|2021-08-24 05:26:10|9244.8|9234.8|9244.9|9234.9|9245.6|9235.6|9244.8|9234.8|3
1629782800000|2021-08-24 05:26:40|9245.6|9235.6|9243.3|9233.3|9245.6|9235.6|9243.3|9233.3|2
1629782820000|2021-08-24 05:27:00|9244.1|9234.1|9241.3|9231.3|9244.1|9234.1|9241.3|9231.3|7
1629782830000|2021-08-24 05:27:10|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|9241.5|9231.5|1
1629782840000|2021-08-24 05:27:20|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|9241.6|9231.6|1
1629782850000|2021-08-24 05:27:30|9241.9|9231.9|9244.4|9234.4|9244.4|9234.4|9241.9|9231.9|5
1629782860000|2021-08-24 05:27:40|9244.9|9234.9|9245.6|9235.6|9245.6|9235.6|9244.5|9234.5|4
1629782880000|2021-08-24 05:28:00|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9245.9|9235.9|2
1629782890000|2021-08-24 05:28:10|9246.5|9236.5|9248.4|9238.4|9248.6|9238.6|9246.5|9236.5|7
1629782900000|2021-08-24 05:28:20|9248.6|9238.6|9249.6|9239.6|9249.6|9239.6|9248.6|9238.6|4
1629782910000|2021-08-24 05:28:30|9250.1|9240.1|9251.3|9241.3|9251.4|9241.4|9250.1|9240.1|5
1629782920000|2021-08-24 05:28:40|9251.1|9241.1|9252.4|9242.4|9252.4|9242.4|9251.1|9241.1|3
1629782930000|2021-08-24 05:28:50|9252.3|9242.3|9253|9243|9253|9243|9252.3|9242.3|3
1629782940000|2021-08-24 05:29:00|9253.4|9243.4|9254|9244|9254.4|9244.4|9253.4|9243.4|7
1629782950000|2021-08-24 05:29:10|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|9254.1|9244.1|1
1629782960000|2021-08-24 05:29:20|9254.4|9244.4|9255|9245|9255.4|9245.4|9254.4|9244.4|6
1629782970000|2021-08-24 05:29:30|9254.9|9244.9|9253.5|9243.5|9254.9|9244.9|9253.5|9243.5|2
1629782990000|2021-08-24 05:29:50|9253.9|9243.9|9256.4|9246.4|9256.4|9246.4|9253.5|9243.5|4
1629783000000|2021-08-24 05:30:00|9256.3|9246.3|9256.8|9246.8|9259.4|9249.4|9256.3|9246.3|15
1629783010000|2021-08-24 05:30:10|9256.5|9246.5|9253.8|9243.8|9256.5|9246.5|9253.8|9243.8|5
1629783020000|2021-08-24 05:30:20|9253.5|9243.5|9252|9242|9253.5|9243.5|9252|9242|6
1629783030000|2021-08-24 05:30:30|9252.4|9242.4|9252.6|9242.6|9252.6|9242.6|9252.4|9242.4|3
1629783040000|2021-08-24 05:30:40|9252.4|9242.4|9246.3|9236.3|9252.4|9242.4|9246.1|9236.1|11
1629783050000|2021-08-24 05:30:50|9246.1|9236.1|9249.6|9239.6|9250.3|9240.3|9246.1|9236.1|13
1629783060000|2021-08-24 05:31:00|9249.1|9239.1|9249.9|9239.9|9249.9|9239.9|9247|9237|15
1629783070000|2021-08-24 05:31:10|9249.6|9239.6|9246.6|9236.6|9249.6|9239.6|9246.5|9236.5|4
1629783080000|2021-08-24 05:31:20|9247.1|9237.1|9249.6|9239.6|9249.6|9239.6|9247.1|9237.1|6
1629783090000|2021-08-24 05:31:30|9249.3|9239.3|9250.4|9240.4|9250.4|9240.4|9248.8|9238.8|7
1629783100000|2021-08-24 05:31:40|9251.1|9241.1|9254|9244|9254.1|9244.1|9251.1|9241.1|11
1629783110000|2021-08-24 05:31:50|9253.9|9243.9|9254.3|9244.3|9254.3|9244.3|9253.9|9243.9|2
1629783120000|2021-08-24 05:32:00|9254.5|9244.5|9254.9|9244.9|9257.5|9247.5|9254.5|9244.5|13
1629783130000|2021-08-24 05:32:10|9255.1|9245.1|9256.6|9246.6|9256.9|9246.9|9255.1|9245.1|7
1629783140000|2021-08-24 05:32:20|9256.8|9246.8|9257.1|9247.1|9257.8|9247.8|9256.8|9246.8|7
1629783150000|2021-08-24 05:32:30|9257.4|9247.4|9257.1|9247.1|9257.4|9247.4|9257.1|9247.1|2
1629783160000|2021-08-24 05:32:40|9257.3|9247.3|9257.8|9247.8|9257.8|9247.8|9257.3|9247.3|2
1629783170000|2021-08-24 05:32:50|9258|9248|9258.4|9248.4|9258.8|9248.8|9258|9248|4
1629783180000|2021-08-24 05:33:00|9258.6|9248.6|9260.1|9250.1|9260.3|9250.3|9258.6|9248.6|11
1629783190000|2021-08-24 05:33:10|9259.9|9249.9|9257.9|9247.9|9259.9|9249.9|9257.9|9247.9|6
1629783200000|2021-08-24 05:33:20|9257.6|9247.6|9254|9244|9257.6|9247.6|9253.1|9243.1|8
1629783210000|2021-08-24 05:33:30|9253.6|9243.6|9250.5|9240.5|9253.6|9243.6|9249.9|9239.9|9
1629783220000|2021-08-24 05:33:40|9251.3|9241.3|9252.6|9242.6|9252.6|9242.6|9251.3|9241.3|4
1629783230000|2021-08-24 05:33:50|9251.5|9241.5|9249|9239|9251.5|9241.5|9248.5|9238.5|10
1629783240000|2021-08-24 05:34:00|9249.1|9239.1|9245|9235|9249.1|9239.1|9244.1|9234.1|15
1629783250000|2021-08-24 05:34:10|9244.8|9234.8|9247|9237|9247|9237|9243.9|9233.9|17
1629783260000|2021-08-24 05:34:20|9247.3|9237.3|9248.5|9238.5|9248.5|9238.5|9247.1|9237.1|4
1629783270000|2021-08-24 05:34:30|9248.6|9238.6|9247.8|9237.8|9248.6|9238.6|9247.5|9237.5|5
1629783280000|2021-08-24 05:34:40|9247.9|9237.9|9248.5|9238.5|9248.5|9238.5|9247.9|9237.9|3
1629783290000|2021-08-24 05:34:50|9247|9237|9248.5|9238.5|9248.5|9238.5|9247|9237|6
1629783300000|2021-08-24 05:35:00|9248.9|9238.9|9252.5|9242.5|9252.5|9242.5|9248.9|9238.9|14
1629783310000|2021-08-24 05:35:10|9253.1|9243.1|9253.9|9243.9|9253.9|9243.9|9253.1|9243.1|4
1629783320000|2021-08-24 05:35:20|9254.1|9244.1|9257.1|9247.1|9257.1|9247.1|9254.1|9244.1|8
1629783330000|2021-08-24 05:35:30|9256.4|9246.4|9258.4|9248.4|9259|9249|9256.4|9246.4|13
1629783340000|2021-08-24 05:35:40|9258.3|9248.3|9256.8|9246.8|9258.3|9248.3|9255.9|9245.9|7
1629783350000|2021-08-24 05:35:50|9256.6|9246.6|9256.8|9246.8|9256.8|9246.8|9256|9246|4
1629783360000|2021-08-24 05:36:00|9257.5|9247.5|9259.8|9249.8|9260.4|9250.4|9257.5|9247.5|12
1629783370000|2021-08-24 05:36:10|9259.9|9249.9|9259.3|9249.3|9260|9250|9259.3|9249.3|4
1629783380000|2021-08-24 05:36:20|9259.1|9249.1|9258.4|9248.4|9259.1|9249.1|9257.4|9247.4|8
1629783390000|2021-08-24 05:36:30|9258.5|9248.5|9260.8|9250.8|9261.4|9251.4|9258.5|9248.5|8
1629783400000|2021-08-24 05:36:40|9260.4|9250.4|9260.9|9250.9|9260.9|9250.9|9260.4|9250.4|4
1629783420000|2021-08-24 05:37:00|9261.1|9251.1|9263.4|9253.4|9263.4|9253.4|9261.1|9251.1|6
1629783430000|2021-08-24 05:37:10|9263.6|9253.6|9265.5|9255.5|9267.6|9257.6|9263.3|9253.3|24
1629783440000|2021-08-24 05:37:20|9266.3|9256.3|9269|9259|9271.1|9261.1|9266|9256|24
1629783450000|2021-08-24 05:37:30|9268.4|9258.4|9268.6|9258.6|9268.8|9258.8|9267.8|9257.8|17
1629783460000|2021-08-24 05:37:40|9268.4|9258.4|9269.6|9259.6|9269.6|9259.6|9265.4|9255.4|14
1629783470000|2021-08-24 05:37:50|9269.4|9259.4|9269.4|9259.4|9270|9260|9267.8|9257.8|17
1629783480000|2021-08-24 05:38:00|9269.1|9259.1|9272.4|9262.4|9272.4|9262.4|9269.1|9259.1|8
1629783490000|2021-08-24 05:38:10|9272.9|9262.9|9272.3|9262.3|9273.6|9263.6|9272.3|9262.3|11
1629783500000|2021-08-24 05:38:20|9271.9|9261.9|9271.4|9261.4|9272.3|9262.3|9271.3|9261.3|8
1629783510000|2021-08-24 05:38:30|9271.6|9261.6|9272.6|9262.6|9273|9263|9271.6|9261.6|8
1629783520000|2021-08-24 05:38:40|9272.3|9262.3|9270.3|9260.3|9272.3|9262.3|9270.3|9260.3|12
1629783530000|2021-08-24 05:38:50|9270|9260|9271.1|9261.1|9272.4|9262.4|9270|9260|14
1629783540000|2021-08-24 05:39:00|9270.9|9260.9|9270.9|9260.9|9271.8|9261.8|9270.4|9260.4|9
1629783550000|2021-08-24 05:39:10|9270.6|9260.6|9268.9|9258.9|9270.6|9260.6|9268.9|9258.9|10
1629783560000|2021-08-24 05:39:20|9268.5|9258.5|9268.6|9258.6|9268.8|9258.8|9267.9|9257.9|11
1629783570000|2021-08-24 05:39:30|9268.4|9258.4|9265.9|9255.9|9268.4|9258.4|9265.1|9255.1|11
1629783580000|2021-08-24 05:39:40|9266.1|9256.1|9268.1|9258.1|9268.1|9258.1|9266.1|9256.1|8
1629783590000|2021-08-24 05:39:50|9268.5|9258.5|9265.4|9255.4|9268.5|9258.5|9265|9255|9
1629783600000|2021-08-24 05:40:00|9265.8|9255.8|9266.8|9256.8|9266.8|9256.8|9265.1|9255.1|9
1629783610000|2021-08-24 05:40:10|9267|9257|9267.1|9257.1|9268.1|9258.1|9267|9257|6
1629783620000|2021-08-24 05:40:20|9267.3|9257.3|9267.4|9257.4|9267.4|9257.4|9267.3|9257.3|2
1629783630000|2021-08-24 05:40:30|9267.1|9257.1|9268.1|9258.1|9268.1|9258.1|9267.1|9257.1|6
1629783640000|2021-08-24 05:40:40|9268.3|9258.3|9270.4|9260.4|9270.8|9260.8|9268.3|9258.3|8
1629783650000|2021-08-24 05:40:50|9270.1|9260.1|9268.6|9258.6|9270.3|9260.3|9268.6|9258.6|15
1629783660000|2021-08-24 05:41:00|9268.4|9258.4|9268|9258|9269.6|9259.6|9268|9258|10
1629783670000|2021-08-24 05:41:10|9267.3|9257.3|9267.9|9257.9|9267.9|9257.9|9267.3|9257.3|2
1629783680000|2021-08-24 05:41:20|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1629783690000|2021-08-24 05:41:30|9267.5|9257.5|9269.5|9259.5|9269.5|9259.5|9267.5|9257.5|4
1629783700000|2021-08-24 05:41:40|9270.5|9260.5|9271.8|9261.8|9271.9|9261.9|9270.5|9260.5|7
1629783710000|2021-08-24 05:41:50|9271.6|9261.6|9270.5|9260.5|9271.6|9261.6|9270.3|9260.3|6
1629783720000|2021-08-24 05:42:00|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|9270.6|9260.6|1
1629783730000|2021-08-24 05:42:10|9270.4|9260.4|9270.9|9260.9|9270.9|9260.9|9269.4|9259.4|4
1629783740000|2021-08-24 05:42:20|9271|9261|9271|9261|9271|9261|9271|9261|1
1629783750000|2021-08-24 05:42:30|9270.9|9260.9|9270.9|9260.9|9271.3|9261.3|9270.5|9260.5|9
1629783760000|2021-08-24 05:42:40|9270.5|9260.5|9269.4|9259.4|9270.5|9260.5|9269.4|9259.4|3
1629783770000|2021-08-24 05:42:50|9269.5|9259.5|9270.8|9260.8|9271|9261|9269.5|9259.5|6
1629783780000|2021-08-24 05:43:00|9270.6|9260.6|9267.9|9257.9|9271.1|9261.1|9267.6|9257.6|15
1629783790000|2021-08-24 05:43:10|9268.1|9258.1|9267.9|9257.9|9268.1|9258.1|9267.9|9257.9|2
1629783800000|2021-08-24 05:43:20|9267.6|9257.6|9270.3|9260.3|9270.6|9260.6|9267.6|9257.6|9
1629783810000|2021-08-24 05:43:30|9270.5|9260.5|9272.9|9262.9|9272.9|9262.9|9270.5|9260.5|6
1629783820000|2021-08-24 05:43:40|9272.8|9262.8|9277.3|9267.3|9277.3|9267.3|9272.8|9262.8|8
1629783830000|2021-08-24 05:43:50|9277.6|9267.6|9278|9268|9278.9|9268.9|9277.6|9267.6|5
1629783840000|2021-08-24 05:44:00|9277.6|9267.6|9275.1|9265.1|9277.6|9267.6|9275.1|9265.1|8
1629783850000|2021-08-24 05:44:10|9275.3|9265.3|9275.9|9265.9|9275.9|9265.9|9275.3|9265.3|3
1629783860000|2021-08-24 05:44:20|9276.1|9266.1|9277.4|9267.4|9278.9|9268.9|9276.1|9266.1|10
1629783870000|2021-08-24 05:44:30|9277.3|9267.3|9276.8|9266.8|9277.3|9267.3|9276.8|9266.8|3
1629783880000|2021-08-24 05:44:40|9276|9266|9275.4|9265.4|9276|9266|9274.9|9264.9|9
1629783890000|2021-08-24 05:44:50|9275.6|9265.6|9275.4|9265.4|9276.1|9266.1|9274.5|9264.5|7
1629783900000|2021-08-24 05:45:00|9275.1|9265.1|9272.6|9262.6|9275.4|9265.4|9272.4|9262.4|6
1629783910000|2021-08-24 05:45:10|9272.3|9262.3|9275|9265|9275|9265|9271.9|9261.9|15
1629783920000|2021-08-24 05:45:20|9275.3|9265.3|9275.4|9265.4|9275.6|9265.6|9275.3|9265.3|3
1629783930000|2021-08-24 05:45:30|9275.6|9265.6|9275.8|9265.8|9275.8|9265.8|9275.6|9265.6|2
1629783940000|2021-08-24 05:45:40|9276.1|9266.1|9277.1|9267.1|9277.1|9267.1|9276.1|9266.1|4
1629783960000|2021-08-24 05:46:00|9277.5|9267.5|9277.1|9267.1|9277.5|9267.5|9277.1|9267.1|4
1629783970000|2021-08-24 05:46:10|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1629783980000|2021-08-24 05:46:20|9276.4|9266.4|9276.1|9266.1|9276.6|9266.6|9276.1|9266.1|6
1629783990000|2021-08-24 05:46:30|9275.9|9265.9|9275.5|9265.5|9276.1|9266.1|9275.5|9265.5|6
1629784000000|2021-08-24 05:46:40|9274.9|9264.9|9274.4|9264.4|9274.9|9264.9|9273.6|9263.6|5
1629784010000|2021-08-24 05:46:50|9274|9264|9273.4|9263.4|9274|9264|9273.1|9263.1|4
1629784020000|2021-08-24 05:47:00|9273.5|9263.5|9273.9|9263.9|9274.1|9264.1|9273.5|9263.5|5
1629784030000|2021-08-24 05:47:10|9273.1|9263.1|9273.1|9263.1|9273.6|9263.6|9273.1|9263.1|4
1629784040000|2021-08-24 05:47:20|9272.9|9262.9|9272|9262|9272.9|9262.9|9272|9262|2
1629784050000|2021-08-24 05:47:30|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|1
1629784060000|2021-08-24 05:47:40|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1629784070000|2021-08-24 05:47:50|9272.1|9262.1|9272.8|9262.8|9272.8|9262.8|9272.1|9262.1|4
1629784080000|2021-08-24 05:48:00|9272.6|9262.6|9272.9|9262.9|9272.9|9262.9|9272.6|9262.6|4
1629784090000|2021-08-24 05:48:10|9272.6|9262.6|9272.6|9262.6|9272.9|9262.9|9272.6|9262.6|3
1629784100000|2021-08-24 05:48:20|9272.9|9262.9|9273.1|9263.1|9273.1|9263.1|9272.9|9262.9|2
1629784110000|2021-08-24 05:48:30|9272.6|9262.6|9271.9|9261.9|9272.9|9262.9|9271.9|9261.9|5
1629784120000|2021-08-24 05:48:40|9271.5|9261.5|9269.5|9259.5|9271.5|9261.5|9269.5|9259.5|6
1629784130000|2021-08-24 05:48:50|9268.9|9258.9|9270.1|9260.1|9270.1|9260.1|9268.9|9258.9|4
1629784140000|2021-08-24 05:49:00|9269.9|9259.9|9269.3|9259.3|9269.9|9259.9|9269|9259|5
1629784150000|2021-08-24 05:49:10|9269.4|9259.4|9271.4|9261.4|9271.4|9261.4|9269.4|9259.4|5
1629784160000|2021-08-24 05:49:20|9271.6|9261.6|9272.9|9262.9|9272.9|9262.9|9271.6|9261.6|4
1629784170000|2021-08-24 05:49:30|9273.5|9263.5|9273|9263|9273.6|9263.6|9273|9263|4
1629784180000|2021-08-24 05:49:40|9272.9|9262.9|9272.9|9262.9|9273.1|9263.1|9272.9|9262.9|3
1629784190000|2021-08-24 05:49:50|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1629784200000|2021-08-24 05:50:00|9272.5|9262.5|9269.4|9259.4|9272.5|9262.5|9269.1|9259.1|12
1629784210000|2021-08-24 05:50:10|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1629784220000|2021-08-24 05:50:20|9269.9|9259.9|9272.6|9262.6|9272.9|9262.9|9269.8|9259.8|7
1629784230000|2021-08-24 05:50:30|9272.9|9262.9|9272.9|9262.9|9273|9263|9272.6|9262.6|4
1629784240000|2021-08-24 05:50:40|9272.6|9262.6|9272.1|9262.1|9272.9|9262.9|9272.1|9262.1|5
1629784250000|2021-08-24 05:50:50|9271.9|9261.9|9271.9|9261.9|9273.1|9263.1|9271.9|9261.9|3
1629784260000|2021-08-24 05:51:00|9271.6|9261.6|9268|9258|9271.6|9261.6|9267.5|9257.5|6
1629784270000|2021-08-24 05:51:10|9268.3|9258.3|9269.1|9259.1|9269.1|9259.1|9267.5|9257.5|9
1629784280000|2021-08-24 05:51:20|9268.6|9258.6|9268.3|9258.3|9268.6|9258.6|9268.1|9258.1|6
1629784290000|2021-08-24 05:51:30|9267.9|9257.9|9267.6|9257.6|9268.9|9258.9|9267.6|9257.6|7
1629784300000|2021-08-24 05:51:40|9267.4|9257.4|9264|9254|9267.4|9257.4|9263.8|9253.8|10
1629784310000|2021-08-24 05:51:50|9264.4|9254.4|9265|9255|9265|9255|9264.4|9254.4|6
1629784320000|2021-08-24 05:52:00|9264.1|9254.1|9263.9|9253.9|9264.3|9254.3|9263.9|9253.9|3
1629784330000|2021-08-24 05:52:10|9265|9255|9264.9|9254.9|9265|9255|9264.9|9254.9|2
1629784350000|2021-08-24 05:52:30|9264.6|9254.6|9264.9|9254.9|9264.9|9254.9|9264.4|9254.4|3
1629784360000|2021-08-24 05:52:40|9264.6|9254.6|9264.3|9254.3|9264.9|9254.9|9263.4|9253.4|5
1629784370000|2021-08-24 05:52:50|9264|9254|9264|9254|9264.1|9254.1|9264|9254|3
1629784380000|2021-08-24 05:53:00|9264.3|9254.3|9265.4|9255.4|9265.4|9255.4|9264.3|9254.3|5
1629784390000|2021-08-24 05:53:10|9265.5|9255.5|9266.4|9256.4|9266.4|9256.4|9265.1|9255.1|6
1629784400000|2021-08-24 05:53:20|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|2
1629784420000|2021-08-24 05:53:40|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.6|9256.6|3
1629784430000|2021-08-24 05:53:50|9266.6|9256.6|9264.6|9254.6|9266.9|9256.9|9264.6|9254.6|6
1629784440000|2021-08-24 05:54:00|9264.9|9254.9|9264.6|9254.6|9265.9|9255.9|9264.3|9254.3|8
1629784460000|2021-08-24 05:54:20|9264.3|9254.3|9262.9|9252.9|9264.3|9254.3|9262.4|9252.4|5
1629784480000|2021-08-24 05:54:40|9262.6|9252.6|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|2
1629784490000|2021-08-24 05:54:50|9262.8|9252.8|9262.4|9252.4|9262.8|9252.8|9262.3|9252.3|4
1629784500000|2021-08-24 05:55:00|9262.1|9252.1|9262|9252|9262.4|9252.4|9261.5|9251.5|8
1629784510000|2021-08-24 05:55:10|9261.9|9251.9|9260.9|9250.9|9261.9|9251.9|9260.9|9250.9|2
1629784520000|2021-08-24 05:55:20|9260.6|9250.6|9258|9248|9260.6|9250.6|9256.1|9246.1|14
1629784530000|2021-08-24 05:55:30|9257.9|9247.9|9258.9|9248.9|9258.9|9248.9|9254.4|9244.4|14
1629784540000|2021-08-24 05:55:40|9258.6|9248.6|9259.5|9249.5|9259.6|9249.6|9258.6|9248.6|8
1629784550000|2021-08-24 05:55:50|9259.8|9249.8|9259.9|9249.9|9259.9|9249.9|9259.6|9249.6|6
1629784560000|2021-08-24 05:56:00|9259.1|9249.1|9258.6|9248.6|9259.6|9249.6|9258.3|9248.3|7
1629784570000|2021-08-24 05:56:10|9258.9|9248.9|9260.9|9250.9|9260.9|9250.9|9258.6|9248.6|7
1629784580000|2021-08-24 05:56:20|9261.3|9251.3|9262.9|9252.9|9263.4|9253.4|9261.3|9251.3|9
1629784590000|2021-08-24 05:56:30|9262.6|9252.6|9262|9252|9262.6|9252.6|9261.4|9251.4|4
1629784600000|2021-08-24 05:56:40|9261.9|9251.9|9262.9|9252.9|9262.9|9252.9|9261.9|9251.9|5
1629784610000|2021-08-24 05:56:50|9263|9253|9263.4|9253.4|9264.3|9254.3|9263|9253|8
1629784620000|2021-08-24 05:57:00|9263|9253|9262.9|9252.9|9263|9253|9262.8|9252.8|3
1629784630000|2021-08-24 05:57:10|9262.6|9252.6|9262.8|9252.8|9263.6|9253.6|9262.6|9252.6|8
1629784640000|2021-08-24 05:57:20|9262.9|9252.9|9261.9|9251.9|9263.8|9253.8|9261.9|9251.9|4
1629784650000|2021-08-24 05:57:30|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9260.8|9250.8|5
1629784660000|2021-08-24 05:57:40|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1629784680000|2021-08-24 05:58:00|9262.9|9252.9|9262.1|9252.1|9263.5|9253.5|9262.1|9252.1|4
1629784690000|2021-08-24 05:58:10|9262.4|9252.4|9262.3|9252.3|9262.4|9252.4|9262.3|9252.3|2
1629784710000|2021-08-24 05:58:30|9262.1|9252.1|9261.3|9251.3|9262.1|9252.1|9261.3|9251.3|3
1629784720000|2021-08-24 05:58:40|9261|9251|9260.8|9250.8|9261.4|9251.4|9260.6|9250.6|5
1629784730000|2021-08-24 05:58:50|9260.3|9250.3|9260.6|9250.6|9260.9|9250.9|9260.3|9250.3|4
1629784740000|2021-08-24 05:59:00|9260.9|9250.9|9261.5|9251.5|9261.5|9251.5|9260.9|9250.9|4
1629784750000|2021-08-24 05:59:10|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1629784760000|2021-08-24 05:59:20|9261.5|9251.5|9261.1|9251.1|9261.5|9251.5|9261.1|9251.1|2
1629784770000|2021-08-24 05:59:30|9262|9252|9263.9|9253.9|9263.9|9253.9|9262|9252|2
1629784780000|2021-08-24 05:59:40|9263.6|9253.6|9263.4|9253.4|9263.6|9253.6|9262.5|9252.5|6
1629784790000|2021-08-24 05:59:50|9263.1|9253.1|9262.9|9252.9|9263.1|9253.1|9262.5|9252.5|4
1629784800000|2021-08-24 06:00:00|9262.6|9252.6|9262.5|9252.5|9262.6|9252.6|9261.1|9251.1|14
1629784810000|2021-08-24 06:00:10|9262.8|9252.8|9263.8|9253.8|9263.8|9253.8|9262.8|9252.8|5
1629784820000|2021-08-24 06:00:20|9263.9|9253.9|9265.8|9255.8|9265.9|9255.9|9263.9|9253.9|4
1629784830000|2021-08-24 06:00:30|9265.5|9255.5|9264.4|9254.4|9265.5|9255.5|9263|9253|9
1629784840000|2021-08-24 06:00:40|9264.6|9254.6|9265.1|9255.1|9265.4|9255.4|9264.6|9254.6|3
1629784850000|2021-08-24 06:00:50|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1629784860000|2021-08-24 06:01:00|9265|9255|9266.5|9256.5|9266.5|9256.5|9265|9255|6
1629784870000|2021-08-24 06:01:10|9266.4|9256.4|9264.6|9254.6|9266.4|9256.4|9264.3|9254.3|11
1629784880000|2021-08-24 06:01:20|9264.8|9254.8|9265.1|9255.1|9265.6|9255.6|9264.8|9254.8|6
1629784900000|2021-08-24 06:01:40|9265.3|9255.3|9266.9|9256.9|9266.9|9256.9|9265.3|9255.3|3
1629784910000|2021-08-24 06:01:50|9267.3|9257.3|9268.3|9258.3|9268.3|9258.3|9267.3|9257.3|5
1629784920000|2021-08-24 06:02:00|9268.5|9258.5|9268.5|9258.5|9269.1|9259.1|9268.5|9258.5|8
1629784930000|2021-08-24 06:02:10|9267.8|9257.8|9269|9259|9269|9259|9267.8|9257.8|5
1629784940000|2021-08-24 06:02:20|9269.4|9259.4|9270.3|9260.3|9270.3|9260.3|9269.4|9259.4|5
1629784950000|2021-08-24 06:02:30|9270.4|9260.4|9270.6|9260.6|9270.6|9260.6|9270.4|9260.4|2
1629784960000|2021-08-24 06:02:40|9270.5|9260.5|9268.4|9258.4|9270.5|9260.5|9268.4|9258.4|8
1629784970000|2021-08-24 06:02:50|9268|9258|9268.1|9258.1|9268.1|9258.1|9267.6|9257.6|6
1629784980000|2021-08-24 06:03:00|9267.6|9257.6|9268.4|9258.4|9268.4|9258.4|9267.6|9257.6|6
1629784990000|2021-08-24 06:03:10|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.4|9257.4|4
1629785000000|2021-08-24 06:03:20|9267.1|9257.1|9270.4|9260.4|9270.6|9260.6|9267.1|9257.1|12
1629785010000|2021-08-24 06:03:30|9270.6|9260.6|9270.8|9260.8|9271.4|9261.4|9270.6|9260.6|10
1629785020000|2021-08-24 06:03:40|9270.5|9260.5|9269.5|9259.5|9271.4|9261.4|9269.3|9259.3|15
1629785030000|2021-08-24 06:03:50|9269.8|9259.8|9268.6|9258.6|9269.8|9259.8|9268.5|9258.5|8
1629785040000|2021-08-24 06:04:00|9268.4|9258.4|9268.6|9258.6|9268.9|9258.9|9268.4|9258.4|4
1629785050000|2021-08-24 06:04:10|9268.1|9258.1|9265.4|9255.4|9268.1|9258.1|9265.4|9255.4|8
1629785060000|2021-08-24 06:04:20|9265|9255|9265|9255|9265|9255|9265|9255|1
1629785070000|2021-08-24 06:04:30|9265.1|9255.1|9265.8|9255.8|9265.8|9255.8|9265.1|9255.1|4
1629785080000|2021-08-24 06:04:40|9266|9256|9267.4|9257.4|9267.4|9257.4|9265.8|9255.8|4
1629785090000|2021-08-24 06:04:50|9267|9257|9267.8|9257.8|9267.9|9257.9|9266.4|9256.4|7
1629785100000|2021-08-24 06:05:00|9267.6|9257.6|9267.3|9257.3|9267.6|9257.6|9267|9257|3
1629785110000|2021-08-24 06:05:10|9267|9257|9267|9257|9267|9257|9267|9257|1
1629785120000|2021-08-24 06:05:20|9267.3|9257.3|9268.8|9258.8|9269.9|9259.9|9267.3|9257.3|9
1629785130000|2021-08-24 06:05:30|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|9268.6|9258.6|1
1629785140000|2021-08-24 06:05:40|9268.4|9258.4|9268.5|9258.5|9269|9259|9268.1|9258.1|6
1629785160000|2021-08-24 06:06:00|9268.8|9258.8|9268.6|9258.6|9268.9|9258.9|9268.6|9258.6|3
1629785170000|2021-08-24 06:06:10|9268.8|9258.8|9269|9259|9270.5|9260.5|9268.8|9258.8|11
1629785180000|2021-08-24 06:06:20|9269.3|9259.3|9266.6|9256.6|9269.3|9259.3|9266.4|9256.4|7
1629785190000|2021-08-24 06:06:30|9266.4|9256.4|9261.4|9251.4|9266.4|9256.4|9260.9|9250.9|13
1629785200000|2021-08-24 06:06:40|9261.3|9251.3|9260|9250|9261.3|9251.3|9260|9250|9
1629785210000|2021-08-24 06:06:50|9260.3|9250.3|9260.6|9250.6|9261.6|9251.6|9260.3|9250.3|5
1629785220000|2021-08-24 06:07:00|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|9260.4|9250.4|1
1629785230000|2021-08-24 06:07:10|9260.6|9250.6|9262.4|9252.4|9262.4|9252.4|9260.6|9250.6|2
1629785240000|2021-08-24 06:07:20|9262.1|9252.1|9260.6|9250.6|9262.1|9252.1|9260.5|9250.5|4
1629785250000|2021-08-24 06:07:30|9260.5|9250.5|9261.4|9251.4|9261.4|9251.4|9260.5|9250.5|3
1629785260000|2021-08-24 06:07:40|9261.1|9251.1|9261.6|9251.6|9261.6|9251.6|9261.1|9251.1|3
1629785270000|2021-08-24 06:07:50|9261.3|9251.3|9263.3|9253.3|9263.3|9253.3|9261.3|9251.3|4
1629785280000|2021-08-24 06:08:00|9263.1|9253.1|9262.8|9252.8|9263.1|9253.1|9262.8|9252.8|2
1629785290000|2021-08-24 06:08:10|9262.4|9252.4|9263.1|9253.1|9263.1|9253.1|9261.8|9251.8|8
1629785310000|2021-08-24 06:08:30|9263.3|9253.3|9264.9|9254.9|9264.9|9254.9|9263.3|9253.3|3
1629785320000|2021-08-24 06:08:40|9264.4|9254.4|9263.6|9253.6|9264.5|9254.5|9262.4|9252.4|14
1629785330000|2021-08-24 06:08:50|9263.5|9253.5|9264.1|9254.1|9264.5|9254.5|9262.1|9252.1|13
1629785340000|2021-08-24 06:09:00|9262.5|9252.5|9264.4|9254.4|9264.5|9254.5|9262.5|9252.5|10
1629785350000|2021-08-24 06:09:10|9264.1|9254.1|9261.4|9251.4|9264.1|9254.1|9260|9250|17
1629785360000|2021-08-24 06:09:20|9260.6|9250.6|9261.6|9251.6|9261.6|9251.6|9260.6|9250.6|9
1629785370000|2021-08-24 06:09:30|9261.4|9251.4|9262.6|9252.6|9262.6|9252.6|9261.1|9251.1|5
1629785380000|2021-08-24 06:09:40|9262.4|9252.4|9262.4|9252.4|9262.6|9252.6|9262.3|9252.3|10
1629785400000|2021-08-24 06:10:00|9262.1|9252.1|9263.1|9253.1|9263.1|9253.1|9261.9|9251.9|12
1629785410000|2021-08-24 06:10:10|9263.3|9253.3|9263|9253|9263.3|9253.3|9262.4|9252.4|5
1629785420000|2021-08-24 06:10:20|9263.4|9253.4|9262.1|9252.1|9263.4|9253.4|9262.1|9252.1|5
1629785430000|2021-08-24 06:10:30|9262.3|9252.3|9262.4|9252.4|9262.8|9252.8|9262.1|9252.1|10
1629785440000|2021-08-24 06:10:40|9262.6|9252.6|9263|9253|9263|9253|9262.6|9252.6|2
1629785450000|2021-08-24 06:10:50|9262.9|9252.9|9262.4|9252.4|9262.9|9252.9|9262.4|9252.4|2
1629785460000|2021-08-24 06:11:00|9262.6|9252.6|9263.4|9253.4|9263.8|9253.8|9262.6|9252.6|5
1629785470000|2021-08-24 06:11:10|9263.3|9253.3|9263.5|9253.5|9263.8|9253.8|9263.3|9253.3|6
1629785480000|2021-08-24 06:11:20|9263.1|9253.1|9263.8|9253.8|9263.8|9253.8|9263.1|9253.1|3
1629785490000|2021-08-24 06:11:30|9263.5|9253.5|9263.3|9253.3|9264.3|9254.3|9263|9253|15
1629785500000|2021-08-24 06:11:40|9263.5|9253.5|9263|9253|9263.5|9253.5|9262.6|9252.6|5
1629785510000|2021-08-24 06:11:50|9262.9|9252.9|9262|9252|9262.9|9252.9|9261.6|9251.6|6
1629785520000|2021-08-24 06:12:00|9261.8|9251.8|9262|9252|9262|9252|9261.6|9251.6|5
1629785530000|2021-08-24 06:12:10|9262.4|9252.4|9263.4|9253.4|9263.6|9253.6|9262.4|9252.4|5
1629785540000|2021-08-24 06:12:20|9263.1|9253.1|9264.8|9254.8|9264.8|9254.8|9262.6|9252.6|13
1629785550000|2021-08-24 06:12:30|9264.6|9254.6|9267.4|9257.4|9267.4|9257.4|9263.4|9253.4|8
1629785560000|2021-08-24 06:12:40|9266.9|9256.9|9267.1|9257.1|9267.9|9257.9|9265.8|9255.8|19
1629785570000|2021-08-24 06:12:50|9266.9|9256.9|9267|9257|9267.3|9257.3|9266.6|9256.6|10
1629785580000|2021-08-24 06:13:00|9267.3|9257.3|9267|9257|9267.3|9257.3|9265.8|9255.8|13
1629785590000|2021-08-24 06:13:10|9266.8|9256.8|9267.4|9257.4|9267.4|9257.4|9266.8|9256.8|3
1629785600000|2021-08-24 06:13:20|9267.8|9257.8|9266.6|9256.6|9267.8|9257.8|9266.6|9256.6|3
1629785610000|2021-08-24 06:13:30|9267|9257|9267.3|9257.3|9267.3|9257.3|9266.4|9256.4|6
1629785620000|2021-08-24 06:13:40|9267|9257|9266.8|9256.8|9267|9257|9266.8|9256.8|2
1629785650000|2021-08-24 06:14:10|9267.3|9257.3|9270.1|9260.1|9270.1|9260.1|9267.3|9257.3|3
1629785660000|2021-08-24 06:14:20|9269.9|9259.9|9269.8|9259.8|9270.1|9260.1|9269.4|9259.4|16
1629785670000|2021-08-24 06:14:30|9269.6|9259.6|9268.6|9258.6|9269.6|9259.6|9268.6|9258.6|6
1629785680000|2021-08-24 06:14:40|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|1
1629785690000|2021-08-24 06:14:50|9269.6|9259.6|9268.8|9258.8|9269.6|9259.6|9268.8|9258.8|2
1629785700000|2021-08-24 06:15:00|9268.4|9258.4|9267.6|9257.6|9268.8|9258.8|9267.6|9257.6|9
1629785710000|2021-08-24 06:15:10|9267.4|9257.4|9266|9256|9267.4|9257.4|9266|9256|9
1629785720000|2021-08-24 06:15:20|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.1|9255.1|5
1629785740000|2021-08-24 06:15:40|9264.9|9254.9|9265.8|9255.8|9265.9|9255.9|9264.9|9254.9|6
1629785750000|2021-08-24 06:15:50|9265.6|9255.6|9264.8|9254.8|9265.6|9255.6|9264.8|9254.8|3
1629785760000|2021-08-24 06:16:00|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1629785780000|2021-08-24 06:16:20|9264.8|9254.8|9263.9|9253.9|9264.8|9254.8|9263.8|9253.8|13
1629785790000|2021-08-24 06:16:30|9263.6|9253.6|9263.3|9253.3|9263.6|9253.6|9263.1|9253.1|4
1629785810000|2021-08-24 06:16:50|9262.6|9252.6|9262.1|9252.1|9262.6|9252.6|9262.1|9252.1|3
1629785820000|2021-08-24 06:17:00|9261.6|9251.6|9261.5|9251.5|9261.6|9251.6|9261.1|9251.1|4
1629785830000|2021-08-24 06:17:10|9261.4|9251.4|9263.4|9253.4|9263.4|9253.4|9261.4|9251.4|4
1629785850000|2021-08-24 06:17:30|9263.1|9253.1|9263.6|9253.6|9263.6|9253.6|9263.1|9253.1|5
1629785860000|2021-08-24 06:17:40|9263.4|9253.4|9262.6|9252.6|9263.4|9253.4|9262.6|9252.6|8
1629785870000|2021-08-24 06:17:50|9262.4|9252.4|9260.6|9250.6|9262.4|9252.4|9260.6|9250.6|5
1629785880000|2021-08-24 06:18:00|9260.9|9250.9|9259.6|9249.6|9260.9|9250.9|9258.9|9248.9|15
1629785890000|2021-08-24 06:18:10|9259.4|9249.4|9258.9|9248.9|9259.4|9249.4|9258.6|9248.6|15
1629785900000|2021-08-24 06:18:20|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9258.9|9248.9|19
1629785910000|2021-08-24 06:18:30|9258.9|9248.9|9262|9252|9262|9252|9258.9|9248.9|15
1629785920000|2021-08-24 06:18:40|9261.9|9251.9|9261.6|9251.6|9261.9|9251.9|9261|9251|9
1629785930000|2021-08-24 06:18:50|9261.9|9251.9|9262.1|9252.1|9262.3|9252.3|9261.9|9251.9|3
1629785940000|2021-08-24 06:19:00|9261.9|9251.9|9263.6|9253.6|9264.3|9254.3|9260.9|9250.9|19
1629785950000|2021-08-24 06:19:10|9264|9254|9261.5|9251.5|9264|9254|9260.8|9250.8|8
1629785960000|2021-08-24 06:19:20|9261.1|9251.1|9262.4|9252.4|9263.3|9253.3|9260.5|9250.5|7
1629785970000|2021-08-24 06:19:30|9262.6|9252.6|9262.4|9252.4|9262.6|9252.6|9262.4|9252.4|4
1629785980000|2021-08-24 06:19:40|9262.6|9252.6|9265|9255|9265.1|9255.1|9262.6|9252.6|17
1629785990000|2021-08-24 06:19:50|9264.8|9254.8|9264.6|9254.6|9265|9255|9264.4|9254.4|13
1629786000000|2021-08-24 06:20:00|9264.4|9254.4|9264.6|9254.6|9264.6|9254.6|9264.4|9254.4|2
1629786010000|2021-08-24 06:20:10|9265|9255|9264.6|9254.6|9265|9255|9264.4|9254.4|15
1629786020000|2021-08-24 06:20:20|9264.9|9254.9|9262.5|9252.5|9264.9|9254.9|9262.5|9252.5|13
1629786030000|2021-08-24 06:20:30|9262.6|9252.6|9262.4|9252.4|9262.6|9252.6|9261.8|9251.8|8
1629786040000|2021-08-24 06:20:40|9262.1|9252.1|9261.6|9251.6|9262.1|9252.1|9260.9|9250.9|7
1629786050000|2021-08-24 06:20:50|9261.3|9251.3|9261.1|9251.1|9261.4|9251.4|9260.8|9250.8|5
1629786060000|2021-08-24 06:21:00|9260.8|9250.8|9260.8|9250.8|9261.4|9251.4|9260.8|9250.8|10
1629786070000|2021-08-24 06:21:10|9261|9251|9261|9251|9261|9251|9261|9251|1
1629786080000|2021-08-24 06:21:20|9261.4|9251.4|9263.6|9253.6|9263.6|9253.6|9261.4|9251.4|8
1629786090000|2021-08-24 06:21:30|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9263.4|9253.4|6
1629786100000|2021-08-24 06:21:40|9263.4|9253.4|9260.6|9250.6|9263.4|9253.4|9260.6|9250.6|12
1629786110000|2021-08-24 06:21:50|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|1
1629786120000|2021-08-24 06:22:00|9260.5|9250.5|9259.6|9249.6|9260.5|9250.5|9258.9|9248.9|10
1629786130000|2021-08-24 06:22:10|9259.3|9249.3|9259.1|9249.1|9259.9|9249.9|9259|9249|5
1629786140000|2021-08-24 06:22:20|9258.6|9248.6|9258.9|9248.9|9259|9249|9258.5|9248.5|15
1629786150000|2021-08-24 06:22:30|9258.6|9248.6|9259|9249|9259.1|9249.1|9258.6|9248.6|5
1629786160000|2021-08-24 06:22:40|9258.9|9248.9|9258|9248|9258.9|9248.9|9258|9248|4
1629786170000|2021-08-24 06:22:50|9258.1|9248.1|9259.1|9249.1|9259.4|9249.4|9258.1|9248.1|5
1629786180000|2021-08-24 06:23:00|9259.9|9249.9|9260|9250|9260.4|9250.4|9259.6|9249.6|7
1629786190000|2021-08-24 06:23:10|9259.6|9249.6|9259.1|9249.1|9260|9250|9259.1|9249.1|4
1629786200000|2021-08-24 06:23:20|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1629786210000|2021-08-24 06:23:30|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|1
1629786220000|2021-08-24 06:23:40|9258.9|9248.9|9260.1|9250.1|9261|9251|9258.9|9248.9|8
1629786230000|2021-08-24 06:23:50|9260.4|9250.4|9260.1|9250.1|9260.6|9250.6|9258.9|9248.9|13
1629786240000|2021-08-24 06:24:00|9260.4|9250.4|9261.9|9251.9|9261.9|9251.9|9259.6|9249.6|6
1629786250000|2021-08-24 06:24:10|9262|9252|9263.3|9253.3|9263.3|9253.3|9262|9252|4
1629786270000|2021-08-24 06:24:30|9263.1|9253.1|9262.5|9252.5|9263.3|9253.3|9262.5|9252.5|12
1629786280000|2021-08-24 06:24:40|9262.1|9252.1|9262.4|9252.4|9262.4|9252.4|9262.1|9252.1|2
1629786290000|2021-08-24 06:24:50|9262.9|9252.9|9262.6|9252.6|9262.9|9252.9|9262.6|9252.6|2
1629786310000|2021-08-24 06:25:10|9262.4|9252.4|9263|9253|9263|9253|9262.1|9252.1|4
1629786320000|2021-08-24 06:25:20|9263.4|9253.4|9264.1|9254.1|9265|9255|9263.4|9253.4|17
1629786330000|2021-08-24 06:25:30|9262.8|9252.8|9263.1|9253.1|9264.1|9254.1|9261|9251|16
1629786340000|2021-08-24 06:25:40|9262.9|9252.9|9263.3|9253.3|9263.3|9253.3|9262.9|9252.9|3
1629786350000|2021-08-24 06:25:50|9263.8|9253.8|9265.4|9255.4|9266|9256|9263.8|9253.8|8
1629786360000|2021-08-24 06:26:00|9265.1|9255.1|9265.8|9255.8|9265.8|9255.8|9265.1|9255.1|4
1629786370000|2021-08-24 06:26:10|9265.4|9255.4|9265.1|9255.1|9265.6|9255.6|9264.9|9254.9|5
1629786380000|2021-08-24 06:26:20|9265.4|9255.4|9266.1|9256.1|9266.1|9256.1|9265.4|9255.4|6
1629786390000|2021-08-24 06:26:30|9266|9256|9265.6|9255.6|9266|9256|9265.6|9255.6|3
1629786400000|2021-08-24 06:26:40|9265.8|9255.8|9266.9|9256.9|9266.9|9256.9|9265.8|9255.8|5
1629786410000|2021-08-24 06:26:50|9266.4|9256.4|9267.1|9257.1|9267.8|9257.8|9266.4|9256.4|9
1629786420000|2021-08-24 06:27:00|9267|9257|9266.9|9256.9|9267.1|9257.1|9266.9|9256.9|4
1629786430000|2021-08-24 06:27:10|9266.5|9256.5|9267.6|9257.6|9267.6|9257.6|9266.5|9256.5|9
1629786440000|2021-08-24 06:27:20|9267.1|9257.1|9267.6|9257.6|9267.6|9257.6|9266.9|9256.9|7
1629786450000|2021-08-24 06:27:30|9267.8|9257.8|9267.1|9257.1|9267.8|9257.8|9266.8|9256.8|8
1629786460000|2021-08-24 06:27:40|9267.9|9257.9|9267.1|9257.1|9267.9|9257.9|9266.9|9256.9|4
1629786470000|2021-08-24 06:27:50|9266.8|9256.8|9266.9|9256.9|9267.1|9257.1|9266.4|9256.4|6
1629786480000|2021-08-24 06:28:00|9266.6|9256.6|9265.8|9255.8|9266.6|9256.6|9264.9|9254.9|8
1629786490000|2021-08-24 06:28:10|9265.9|9255.9|9267|9257|9267.1|9257.1|9265.9|9255.9|6
1629786500000|2021-08-24 06:28:20|9266.6|9256.6|9267.6|9257.6|9267.6|9257.6|9266.4|9256.4|3
1629786510000|2021-08-24 06:28:30|9267.4|9257.4|9266.9|9256.9|9267.4|9257.4|9266.9|9256.9|3
1629786520000|2021-08-24 06:28:40|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|9267.1|9257.1|1
1629786530000|2021-08-24 06:28:50|9267.3|9257.3|9267.9|9257.9|9268|9258|9266.9|9256.9|9
1629786540000|2021-08-24 06:29:00|9267.8|9257.8|9267.8|9257.8|9267.9|9257.9|9267.8|9257.8|7
1629786550000|2021-08-24 06:29:10|9267.9|9257.9|9267.4|9257.4|9268.1|9258.1|9267.4|9257.4|8
1629786560000|2021-08-24 06:29:20|9267.1|9257.1|9267.6|9257.6|9267.6|9257.6|9267.1|9257.1|19
1629786570000|2021-08-24 06:29:30|9267.5|9257.5|9269.9|9259.9|9269.9|9259.9|9267.5|9257.5|7
1629786580000|2021-08-24 06:29:40|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1629786590000|2021-08-24 06:29:50|9269.6|9259.6|9265.1|9255.1|9269.6|9259.6|9265|9255|10
1629786600000|2021-08-24 06:30:00|9264.8|9254.8|9265.1|9255.1|9265.4|9255.4|9263.3|9253.3|15
1629786610000|2021-08-24 06:30:10|9265.4|9255.4|9265.8|9255.8|9265.8|9255.8|9265.4|9255.4|2
1629786620000|2021-08-24 06:30:20|9265.4|9255.4|9264.5|9254.5|9265.4|9255.4|9264.5|9254.5|3
1629786630000|2021-08-24 06:30:30|9263.8|9253.8|9263.6|9253.6|9264.4|9254.4|9263.4|9253.4|9
1629786640000|2021-08-24 06:30:40|9263.4|9253.4|9262.4|9252.4|9263.4|9253.4|9262.4|9252.4|6
1629786650000|2021-08-24 06:30:50|9262.5|9252.5|9263.9|9253.9|9264.6|9254.6|9262.5|9252.5|19
1629786660000|2021-08-24 06:31:00|9264.4|9254.4|9264.4|9254.4|9264.4|9254.4|9263.9|9253.9|6
1629786670000|2021-08-24 06:31:10|9264.5|9254.5|9264.8|9254.8|9265.3|9255.3|9264.5|9254.5|7
1629786680000|2021-08-24 06:31:20|9265|9255|9266.1|9256.1|9266.5|9256.5|9265|9255|15
1629786690000|2021-08-24 06:31:30|9266.4|9256.4|9267.3|9257.3|9267.8|9257.8|9265.9|9255.9|12
1629786700000|2021-08-24 06:31:40|9267.9|9257.9|9269|9259|9269|9259|9267.9|9257.9|3
1629786710000|2021-08-24 06:31:50|9269.8|9259.8|9269.9|9259.9|9270|9260|9269.3|9259.3|9
1629786720000|2021-08-24 06:32:00|9269.6|9259.6|9269.4|9259.4|9270.4|9260.4|9268.6|9258.6|9
1629786740000|2021-08-24 06:32:20|9269.3|9259.3|9268.9|9258.9|9269.3|9259.3|9268.6|9258.6|3
1629786750000|2021-08-24 06:32:30|9268.6|9258.6|9268.5|9258.5|9268.6|9258.6|9268.5|9258.5|2
1629786760000|2021-08-24 06:32:40|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|1
1629786770000|2021-08-24 06:32:50|9269|9259|9268.9|9258.9|9269|9259|9268.9|9258.9|2
1629786780000|2021-08-24 06:33:00|9269|9259|9268.5|9258.5|9269|9259|9268.1|9258.1|5
1629786790000|2021-08-24 06:33:10|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|9268.1|9258.1|1
1629786800000|2021-08-24 06:33:20|9268.5|9258.5|9268.6|9258.6|9268.9|9258.9|9268.5|9258.5|4
1629786810000|2021-08-24 06:33:30|9268.1|9258.1|9268.5|9258.5|9268.5|9258.5|9268.1|9258.1|2
1629786820000|2021-08-24 06:33:40|9268.9|9258.9|9268.4|9258.4|9269.4|9259.4|9268.3|9258.3|8
1629786840000|2021-08-24 06:34:00|9268.6|9258.6|9268.6|9258.6|9269.4|9259.4|9268.6|9258.6|5
1629786850000|2021-08-24 06:34:10|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1629786860000|2021-08-24 06:34:20|9269|9259|9269|9259|9269|9259|9268.9|9258.9|3
1629786870000|2021-08-24 06:34:30|9269.3|9259.3|9265.4|9255.4|9269.3|9259.3|9265.4|9255.4|8
1629786880000|2021-08-24 06:34:40|9265.3|9255.3|9265|9255|9265.3|9255.3|9264.8|9254.8|3
1629786890000|2021-08-24 06:34:50|9264.8|9254.8|9264.4|9254.4|9265|9255|9264.4|9254.4|5
1629786900000|2021-08-24 06:35:00|9264.5|9254.5|9262|9252|9264.8|9254.8|9261.6|9251.6|15
1629786910000|2021-08-24 06:35:10|9261.6|9251.6|9261.9|9251.9|9261.9|9251.9|9261.6|9251.6|2
1629786920000|2021-08-24 06:35:20|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1629786940000|2021-08-24 06:35:40|9262.4|9252.4|9264|9254|9264.1|9254.1|9262.4|9252.4|7
1629786960000|2021-08-24 06:36:00|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|9264.1|9254.1|1
1629786970000|2021-08-24 06:36:10|9264.3|9254.3|9267.1|9257.1|9267.1|9257.1|9264.3|9254.3|7
1629786980000|2021-08-24 06:36:20|9267.3|9257.3|9268.4|9258.4|9268.4|9258.4|9267.3|9257.3|15
1629786990000|2021-08-24 06:36:30|9268.1|9258.1|9269.4|9259.4|9269.5|9259.5|9268.1|9258.1|15
1629787000000|2021-08-24 06:36:40|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268|9258|4
1629787010000|2021-08-24 06:36:50|9268.6|9258.6|9268.5|9258.5|9268.9|9258.9|9268.5|9258.5|4
1629787020000|2021-08-24 06:37:00|9268.8|9258.8|9266.4|9256.4|9268.8|9258.8|9266.4|9256.4|9
1629787030000|2021-08-24 06:37:10|9266|9256|9264.6|9254.6|9266|9256|9264.4|9254.4|6
1629787040000|2021-08-24 06:37:20|9263.9|9253.9|9262|9252|9264|9254|9262|9252|13
1629787050000|2021-08-24 06:37:30|9262.3|9252.3|9258.9|9248.9|9262.3|9252.3|9258.9|9248.9|11
1629787060000|2021-08-24 06:37:40|9259.1|9249.1|9258.1|9248.1|9259.1|9249.1|9257.4|9247.4|14
1629787070000|2021-08-24 06:37:50|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|1
1629787080000|2021-08-24 06:38:00|9257|9247|9257|9247|9257|9247|9257|9247|1
1629787090000|2021-08-24 06:38:10|9257.4|9247.4|9257.8|9247.8|9257.8|9247.8|9257.4|9247.4|2
1629787100000|2021-08-24 06:38:20|9258.6|9248.6|9257.3|9247.3|9258.6|9248.6|9255.8|9245.8|11
1629787110000|2021-08-24 06:38:30|9257.8|9247.8|9257.1|9247.1|9258|9248|9257.1|9247.1|10
1629787120000|2021-08-24 06:38:40|9257.6|9247.6|9257.6|9247.6|9258.4|9248.4|9257.1|9247.1|7
1629787130000|2021-08-24 06:38:50|9257.3|9247.3|9257.4|9247.4|9257.6|9247.6|9255.4|9245.4|8
1629787140000|2021-08-24 06:39:00|9257.8|9247.8|9259.1|9249.1|9259.1|9249.1|9257.8|9247.8|8
1629787150000|2021-08-24 06:39:10|9259.3|9249.3|9257.5|9247.5|9259.5|9249.5|9257.4|9247.4|10
1629787160000|2021-08-24 06:39:20|9257.6|9247.6|9257.6|9247.6|9257.8|9247.8|9256.6|9246.6|6
1629787170000|2021-08-24 06:39:30|9257.8|9247.8|9257|9247|9259.6|9249.6|9257|9247|9
1629787180000|2021-08-24 06:39:40|9256.5|9246.5|9254.5|9244.5|9256.5|9246.5|9254.5|9244.5|8
1629787190000|2021-08-24 06:39:50|9255.4|9245.4|9256.4|9246.4|9256.4|9246.4|9254.9|9244.9|5
1629787200000|2021-08-24 06:40:00|9255.8|9245.8|9255.4|9245.4|9255.8|9245.8|9255.4|9245.4|3
1629787210000|2021-08-24 06:40:10|9255.5|9245.5|9252.6|9242.6|9256|9246|9252.5|9242.5|12
1629787220000|2021-08-24 06:40:20|9252.8|9242.8|9252.8|9242.8|9254|9244|9252.4|9242.4|6
1629787230000|2021-08-24 06:40:30|9252.4|9242.4|9252.6|9242.6|9252.6|9242.6|9252.4|9242.4|2
1629787240000|2021-08-24 06:40:40|9252.9|9242.9|9254|9244|9254.1|9244.1|9252.9|9242.9|7
1629787260000|2021-08-24 06:41:00|9254.3|9244.3|9254.4|9244.4|9254.6|9244.6|9254.3|9244.3|3
1629787270000|2021-08-24 06:41:10|9254.6|9244.6|9254.1|9244.1|9255|9245|9252.9|9242.9|17
1629787280000|2021-08-24 06:41:20|9254|9244|9251.9|9241.9|9254|9244|9251.9|9241.9|13
1629787290000|2021-08-24 06:41:30|9252|9242|9251.4|9241.4|9252.6|9242.6|9250.6|9240.6|8
1629787300000|2021-08-24 06:41:40|9251|9241|9250.9|9240.9|9251.6|9241.6|9250.9|9240.9|12
1629787310000|2021-08-24 06:41:50|9250.8|9240.8|9247.1|9237.1|9250.8|9240.8|9247.1|9237.1|7
1629787330000|2021-08-24 06:42:10|9246.6|9236.6|9247.4|9237.4|9247.4|9237.4|9245.4|9235.4|5
1629787340000|2021-08-24 06:42:20|9247.1|9237.1|9247.4|9237.4|9247.4|9237.4|9247.1|9237.1|2
1629787350000|2021-08-24 06:42:30|9247.6|9237.6|9248.1|9238.1|9248.3|9238.3|9247.6|9237.6|4
1629787360000|2021-08-24 06:42:40|9247.9|9237.9|9247|9237|9247.9|9237.9|9247|9237|4
1629787370000|2021-08-24 06:42:50|9246.9|9236.9|9246.4|9236.4|9247.1|9237.1|9246.1|9236.1|8
1629787380000|2021-08-24 06:43:00|9246.3|9236.3|9246.4|9236.4|9246.4|9236.4|9246.3|9236.3|2
1629787390000|2021-08-24 06:43:10|9246.6|9236.6|9247.4|9237.4|9247.4|9237.4|9246.4|9236.4|5
1629787400000|2021-08-24 06:43:20|9247.9|9237.9|9247.4|9237.4|9247.9|9237.9|9247.4|9237.4|3
1629787410000|2021-08-24 06:43:30|9247.6|9237.6|9247.8|9237.8|9247.8|9237.8|9247.6|9237.6|2
1629787420000|2021-08-24 06:43:40|9247.9|9237.9|9248.6|9238.6|9249.3|9239.3|9247.9|9237.9|6
1629787430000|2021-08-24 06:43:50|9248.9|9238.9|9248.4|9238.4|9249.1|9239.1|9248.4|9238.4|11
1629787440000|2021-08-24 06:44:00|9248.3|9238.3|9247.9|9237.9|9248.3|9238.3|9247.8|9237.8|4
1629787450000|2021-08-24 06:44:10|9247.8|9237.8|9248.9|9238.9|9248.9|9238.9|9246.9|9236.9|19
1629787460000|2021-08-24 06:44:20|9249.3|9239.3|9250.4|9240.4|9250.4|9240.4|9249.3|9239.3|4
1629787470000|2021-08-24 06:44:30|9250.6|9240.6|9249.4|9239.4|9250.6|9240.6|9249.1|9239.1|17
1629787480000|2021-08-24 06:44:40|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|9249.1|9239.1|1
1629787490000|2021-08-24 06:44:50|9249|9239|9249|9239|9249|9239|9249|9239|1
1629787500000|2021-08-24 06:45:00|9248.9|9238.9|9248.6|9238.6|9249|9239|9248.4|9238.4|6
1629787510000|2021-08-24 06:45:10|9248.4|9238.4|9246.9|9236.9|9248.4|9238.4|9246.9|9236.9|5
1629787520000|2021-08-24 06:45:20|9246.6|9236.6|9247.1|9237.1|9247.1|9237.1|9246.6|9236.6|13
1629787530000|2021-08-24 06:45:30|9246.9|9236.9|9249.4|9239.4|9249.4|9239.4|9246.9|9236.9|7
1629787540000|2021-08-24 06:45:40|9248|9238|9251.4|9241.4|9251.4|9241.4|9248|9238|17
1629787550000|2021-08-24 06:45:50|9251.6|9241.6|9252.1|9242.1|9253.1|9243.1|9251|9241|21
1629787560000|2021-08-24 06:46:00|9252.3|9242.3|9256.5|9246.5|9256.5|9246.5|9252.3|9242.3|15
1629787570000|2021-08-24 06:46:10|9257.1|9247.1|9257.8|9247.8|9257.8|9247.8|9255.4|9245.4|20
1629787580000|2021-08-24 06:46:20|9257.4|9247.4|9256.9|9246.9|9257.9|9247.9|9256.9|9246.9|10
1629787590000|2021-08-24 06:46:30|9256.6|9246.6|9257.4|9247.4|9257.4|9247.4|9256.6|9246.6|4
1629787600000|2021-08-24 06:46:40|9257.8|9247.8|9258.1|9248.1|9258.5|9248.5|9257.8|9247.8|4
1629787610000|2021-08-24 06:46:50|9258|9248|9257.6|9247.6|9258|9248|9256.9|9246.9|6
1629787620000|2021-08-24 06:47:00|9257.4|9247.4|9256.6|9246.6|9257.6|9247.6|9256.6|9246.6|10
1629787630000|2021-08-24 06:47:10|9256.3|9246.3|9256.3|9246.3|9256.4|9246.4|9256.3|9246.3|3
1629787650000|2021-08-24 06:47:30|9256|9246|9255.9|9245.9|9256.8|9246.8|9254.6|9244.6|13
1629787660000|2021-08-24 06:47:40|9256.1|9246.1|9261.1|9251.1|9261.1|9251.1|9256.1|9246.1|10
1629787670000|2021-08-24 06:47:50|9261.4|9251.4|9260.3|9250.3|9261.4|9251.4|9260.3|9250.3|8
1629787680000|2021-08-24 06:48:00|9260.6|9250.6|9259.9|9249.9|9262.1|9252.1|9259.9|9249.9|16
1629787690000|2021-08-24 06:48:10|9260.1|9250.1|9260.9|9250.9|9261.6|9251.6|9260.1|9250.1|9
1629787700000|2021-08-24 06:48:20|9261|9251|9262.8|9252.8|9263.4|9253.4|9261|9251|14
1629787710000|2021-08-24 06:48:30|9263.1|9253.1|9260.8|9250.8|9263.1|9253.1|9259.4|9249.4|15
1629787720000|2021-08-24 06:48:40|9261.1|9251.1|9262.9|9252.9|9262.9|9252.9|9260.9|9250.9|5
1629787730000|2021-08-24 06:48:50|9262.8|9252.8|9262.4|9252.4|9262.8|9252.8|9262|9252|6
1629787740000|2021-08-24 06:49:00|9262.5|9252.5|9263.9|9253.9|9264|9254|9262.5|9252.5|13
1629787750000|2021-08-24 06:49:10|9263.1|9253.1|9264.9|9254.9|9266.1|9256.1|9263.1|9253.1|12
1629787760000|2021-08-24 06:49:20|9265.3|9255.3|9263.4|9253.4|9265.5|9255.5|9263.4|9253.4|7
1629787770000|2021-08-24 06:49:30|9263.3|9253.3|9263.1|9253.1|9263.3|9253.3|9262.9|9252.9|3
1629787800000|2021-08-24 06:50:00|9262.8|9252.8|9261.6|9251.6|9262.8|9252.8|9261.4|9251.4|8
1629787810000|2021-08-24 06:50:10|9262.5|9252.5|9263.6|9253.6|9263.9|9253.9|9262.5|9252.5|9
1629787820000|2021-08-24 06:50:20|9263.5|9253.5|9264.4|9254.4|9264.8|9254.8|9263.5|9253.5|4
1629787830000|2021-08-24 06:50:30|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|7
1629787840000|2021-08-24 06:50:40|9264|9254|9264|9254|9264|9254|9264|9254|1
1629787850000|2021-08-24 06:50:50|9263.6|9253.6|9263.9|9253.9|9263.9|9253.9|9263.6|9253.6|2
1629787860000|2021-08-24 06:51:00|9264|9254|9262.9|9252.9|9264|9254|9262.9|9252.9|6
1629787870000|2021-08-24 06:51:10|9263|9253|9263.6|9253.6|9263.8|9253.8|9262.9|9252.9|7
1629787880000|2021-08-24 06:51:20|9264.6|9254.6|9261.8|9251.8|9264.8|9254.8|9261.4|9251.4|11
1629787890000|2021-08-24 06:51:30|9262|9252|9261.8|9251.8|9262|9252|9261.3|9251.3|4
1629787900000|2021-08-24 06:51:40|9262.3|9252.3|9262.3|9252.3|9262.8|9252.8|9262.3|9252.3|4
1629787910000|2021-08-24 06:51:50|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9260.9|9250.9|4
1629787920000|2021-08-24 06:52:00|9261.3|9251.3|9258.9|9248.9|9261.3|9251.3|9258.9|9248.9|6
1629787930000|2021-08-24 06:52:10|9259|9249|9259|9249|9259|9249|9259|9249|1
1629787940000|2021-08-24 06:52:20|9259.3|9249.3|9260.5|9250.5|9261.3|9251.3|9259.3|9249.3|7
1629787950000|2021-08-24 06:52:30|9260.8|9250.8|9261.1|9251.1|9261.1|9251.1|9260.8|9250.8|3
1629787960000|2021-08-24 06:52:40|9261.4|9251.4|9262.5|9252.5|9262.5|9252.5|9261.4|9251.4|3
1629787970000|2021-08-24 06:52:50|9262.4|9252.4|9262.4|9252.4|9262.4|9252.4|9261|9251|9
1629787980000|2021-08-24 06:53:00|9262.8|9252.8|9262.4|9252.4|9262.9|9252.9|9262.4|9252.4|4
1629787990000|2021-08-24 06:53:10|9262.6|9252.6|9262.6|9252.6|9262.6|9252.6|9262.4|9252.4|3
1629788000000|2021-08-24 06:53:20|9262.4|9252.4|9262.9|9252.9|9263|9253|9262.4|9252.4|4
1629788010000|2021-08-24 06:53:30|9262.4|9252.4|9260.1|9250.1|9262.4|9252.4|9260.1|9250.1|7
1629788020000|2021-08-24 06:53:40|9259.9|9249.9|9259.1|9249.1|9259.9|9249.9|9259.1|9249.1|4
1629788030000|2021-08-24 06:53:50|9259.3|9249.3|9258.4|9248.4|9259.3|9249.3|9257.6|9247.6|21
1629788040000|2021-08-24 06:54:00|9258.1|9248.1|9256.4|9246.4|9258.4|9248.4|9256.1|9246.1|13
1629788050000|2021-08-24 06:54:10|9256.5|9246.5|9257.6|9247.6|9257.6|9247.6|9256.5|9246.5|4
1629788060000|2021-08-24 06:54:20|9257.9|9247.9|9261.9|9251.9|9261.9|9251.9|9257.9|9247.9|9
1629788070000|2021-08-24 06:54:30|9262.1|9252.1|9262|9252|9262.3|9252.3|9261.4|9251.4|9
1629788080000|2021-08-24 06:54:40|9262.1|9252.1|9261.6|9251.6|9262.1|9252.1|9261.3|9251.3|8
1629788090000|2021-08-24 06:54:50|9262|9252|9260.9|9250.9|9263.8|9253.8|9260.9|9250.9|17
1629788100000|2021-08-24 06:55:00|9258.5|9248.5|9252.1|9242.1|9258.5|9248.5|9252.1|9242.1|19
1629788110000|2021-08-24 06:55:10|9251.8|9241.8|9253.3|9243.3|9253.9|9243.9|9251.4|9241.4|8
1629788120000|2021-08-24 06:55:20|9253.1|9243.1|9255.8|9245.8|9255.9|9245.9|9253|9243|11
1629788130000|2021-08-24 06:55:30|9255.5|9245.5|9255.9|9245.9|9256|9246|9255.5|9245.5|8
1629788140000|2021-08-24 06:55:40|9255.8|9245.8|9255.3|9245.3|9255.9|9245.9|9255.3|9245.3|10
1629788150000|2021-08-24 06:55:50|9255.1|9245.1|9256.6|9246.6|9256.6|9246.6|9255.1|9245.1|6
1629788160000|2021-08-24 06:56:00|9257.3|9247.3|9251.8|9241.8|9257.3|9247.3|9251.8|9241.8|8
1629788170000|2021-08-24 06:56:10|9252|9242|9252.3|9242.3|9252.3|9242.3|9251.8|9241.8|6
1629788180000|2021-08-24 06:56:20|9251.5|9241.5|9253.3|9243.3|9253.3|9243.3|9251.5|9241.5|3
1629788190000|2021-08-24 06:56:30|9253.1|9243.1|9253.5|9243.5|9253.5|9243.5|9253.1|9243.1|3
1629788200000|2021-08-24 06:56:40|9253.9|9243.9|9253.6|9243.6|9254|9244|9253.6|9243.6|4
1629788210000|2021-08-24 06:56:50|9254.4|9244.4|9253.8|9243.8|9254.5|9244.5|9253.8|9243.8|6
1629788220000|2021-08-24 06:57:00|9253.6|9243.6|9253.8|9243.8|9253.8|9243.8|9253|9243|7
1629788230000|2021-08-24 06:57:10|9254|9244|9254.1|9244.1|9254.4|9244.4|9254|9244|3
1629788240000|2021-08-24 06:57:20|9254.4|9244.4|9254.6|9244.6|9254.9|9244.9|9254.4|9244.4|4
1629788250000|2021-08-24 06:57:30|9254.9|9244.9|9254.8|9244.8|9255.8|9245.8|9254.8|9244.8|6
1629788260000|2021-08-24 06:57:40|9254.6|9244.6|9248.6|9238.6|9254.6|9244.6|9248.6|9238.6|13
1629788270000|2021-08-24 06:57:50|9249.3|9239.3|9251|9241|9251.1|9241.1|9248.8|9238.8|12
1629788280000|2021-08-24 06:58:00|9250.8|9240.8|9248.3|9238.3|9250.8|9240.8|9248.1|9238.1|12
1629788290000|2021-08-24 06:58:10|9248.5|9238.5|9250.1|9240.1|9250.1|9240.1|9248.5|9238.5|4
1629788300000|2021-08-24 06:58:20|9250.3|9240.3|9251.8|9241.8|9251.8|9241.8|9249.4|9239.4|16
1629788310000|2021-08-24 06:58:30|9251.6|9241.6|9251.3|9241.3|9252.3|9242.3|9250.5|9240.5|23
1629788320000|2021-08-24 06:58:40|9251|9241|9251|9241|9251|9241|9250.8|9240.8|8
1629788330000|2021-08-24 06:58:50|9251.4|9241.4|9252.4|9242.4|9252.5|9242.5|9250.8|9240.8|12
1629788340000|2021-08-24 06:59:00|9252.1|9242.1|9252.6|9242.6|9253.3|9243.3|9252.1|9242.1|13
1629788350000|2021-08-24 06:59:10|9252.8|9242.8|9255.3|9245.3|9255.3|9245.3|9252.8|9242.8|7
1629788360000|2021-08-24 06:59:20|9255.5|9245.5|9255.4|9245.4|9255.6|9245.6|9254.8|9244.8|9
1629788370000|2021-08-24 06:59:30|9255.3|9245.3|9255.4|9245.4|9255.5|9245.5|9254.5|9244.5|10
1629788380000|2021-08-24 06:59:40|9255.3|9245.3|9254.4|9244.4|9255.3|9245.3|9254|9244|13
1629788390000|2021-08-24 06:59:50|9254.3|9244.3|9251.3|9241.3|9254.3|9244.3|9251|9241|11
1629788400000|2021-08-24 07:00:00|9251.6|9241.6|9247.6|9237.6|9252.9|9242.9|9245.9|9235.9|14
1629788410000|2021-08-24 07:00:10|9247.8|9237.8|9248|9238|9248.3|9238.3|9247.8|9237.8|3
1629788430000|2021-08-24 07:00:30|9248.3|9238.3|9250.3|9240.3|9251.3|9241.3|9248.3|9238.3|9
1629788440000|2021-08-24 07:00:40|9250|9240|9249.1|9239.1|9250|9240|9248.5|9238.5|4
1629788450000|2021-08-24 07:00:50|9249.4|9239.4|9251.9|9241.9|9251.9|9241.9|9249.4|9239.4|6
1629788460000|2021-08-24 07:01:00|9252.1|9242.1|9249.8|9239.8|9252.1|9242.1|9249.8|9239.8|9
1629788470000|2021-08-24 07:01:10|9251|9241|9248.5|9238.5|9251|9241|9248.5|9238.5|4
1629788480000|2021-08-24 07:01:20|9248.3|9238.3|9246.9|9236.9|9248.3|9238.3|9246.9|9236.9|7
1629788490000|2021-08-24 07:01:30|9246.6|9236.6|9246.4|9236.4|9246.9|9236.9|9246.4|9236.4|6
1629788500000|2021-08-24 07:01:40|9246.8|9236.8|9245.9|9235.9|9247|9237|9245.9|9235.9|5
1629788510000|2021-08-24 07:01:50|9245.4|9235.4|9243.5|9233.5|9245.4|9235.4|9243.4|9233.4|7
1629788520000|2021-08-24 07:02:00|9241.9|9231.9|9241.6|9231.6|9243.5|9233.5|9241.1|9231.1|11
1629788530000|2021-08-24 07:02:10|9242.9|9232.9|9238.6|9228.6|9242.9|9232.9|9237.9|9227.9|16
1629788540000|2021-08-24 07:02:20|9238.8|9228.8|9243|9233|9243.6|9233.6|9238.8|9228.8|13
1629788550000|2021-08-24 07:02:30|9243.3|9233.3|9242.4|9232.4|9244.3|9234.3|9242.4|9232.4|11
1629788560000|2021-08-24 07:02:40|9242.8|9232.8|9244.4|9234.4|9244.4|9234.4|9242.8|9232.8|9
1629788570000|2021-08-24 07:02:50|9244.8|9234.8|9244.3|9234.3|9244.8|9234.8|9244|9234|6
1629788580000|2021-08-24 07:03:00|9244|9234|9245|9235|9245.5|9235.5|9243.6|9233.6|9
1629788590000|2021-08-24 07:03:10|9245.3|9235.3|9246.6|9236.6|9246.6|9236.6|9245.3|9235.3|5
1629788600000|2021-08-24 07:03:20|9246.4|9236.4|9246.6|9236.6|9247.1|9237.1|9246.1|9236.1|9
1629788610000|2021-08-24 07:03:30|9246.4|9236.4|9246|9236|9246.4|9236.4|9245.1|9235.1|10
1629788620000|2021-08-24 07:03:40|9246.3|9236.3|9245.6|9235.6|9246.5|9236.5|9245.6|9235.6|5
1629788630000|2021-08-24 07:03:50|9245.5|9235.5|9249.5|9239.5|9249.5|9239.5|9245|9235|11
1629788640000|2021-08-24 07:04:00|9249.8|9239.8|9249.8|9239.8|9250.3|9240.3|9249.6|9239.6|8
1629788650000|2021-08-24 07:04:10|9249.6|9239.6|9250.6|9240.6|9250.8|9240.8|9249.4|9239.4|12
1629788660000|2021-08-24 07:04:20|9250.9|9240.9|9249.8|9239.8|9250.9|9240.9|9249.8|9239.8|5
1629788680000|2021-08-24 07:04:40|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|9249.4|9239.4|1
1629788690000|2021-08-24 07:04:50|9249.6|9239.6|9250.8|9240.8|9251.5|9241.5|9249.6|9239.6|6
1629788700000|2021-08-24 07:05:00|9250.9|9240.9|9250|9240|9250.9|9240.9|9249.6|9239.6|7
1629788710000|2021-08-24 07:05:10|9250.3|9240.3|9249.8|9239.8|9250.3|9240.3|9249|9239|10
1629788720000|2021-08-24 07:05:20|9249.9|9239.9|9249.3|9239.3|9250.5|9240.5|9249.3|9239.3|5
1629788730000|2021-08-24 07:05:30|9249.4|9239.4|9250.4|9240.4|9250.4|9240.4|9249.4|9239.4|3
1629788740000|2021-08-24 07:05:40|9250.3|9240.3|9248.5|9238.5|9250.3|9240.3|9248.5|9238.5|7
1629788750000|2021-08-24 07:05:50|9248.9|9238.9|9249.8|9239.8|9249.8|9239.8|9248.9|9238.9|2
1629788760000|2021-08-24 07:06:00|9249.6|9239.6|9249.4|9239.4|9249.6|9239.6|9249.4|9239.4|2
1629788770000|2021-08-24 07:06:10|9249.6|9239.6|9249.8|9239.8|9249.9|9239.9|9249.4|9239.4|4
1629788780000|2021-08-24 07:06:20|9249.5|9239.5|9249.1|9239.1|9249.5|9239.5|9249.1|9239.1|2
1629788790000|2021-08-24 07:06:30|9249.4|9239.4|9249.5|9239.5|9249.6|9239.6|9249.4|9239.4|3
1629788800000|2021-08-24 07:06:40|9249.4|9239.4|9248|9238|9249.4|9239.4|9248|9238|2
1629788810000|2021-08-24 07:06:50|9246.4|9236.4|9246.9|9236.9|9247.4|9237.4|9246.1|9236.1|9
1629788820000|2021-08-24 07:07:00|9247.6|9237.6|9248.6|9238.6|9249.1|9239.1|9247.5|9237.5|11
1629788830000|2021-08-24 07:07:10|9248.5|9238.5|9246.6|9236.6|9248.5|9238.5|9246.6|9236.6|8
1629788840000|2021-08-24 07:07:20|9246.1|9236.1|9245.5|9235.5|9246.1|9236.1|9244.6|9234.6|6
1629788850000|2021-08-24 07:07:30|9245.8|9235.8|9246.5|9236.5|9246.5|9236.5|9245.8|9235.8|3
1629788870000|2021-08-24 07:07:50|9246|9236|9245.8|9235.8|9246|9236|9245.6|9235.6|3
1629788880000|2021-08-24 07:08:00|9246|9236|9246|9236|9246|9236|9246|9236|1
1629788890000|2021-08-24 07:08:10|9245.8|9235.8|9245.5|9235.5|9245.8|9235.8|9245.5|9235.5|4
1629788900000|2021-08-24 07:08:20|9245.8|9235.8|9245.8|9235.8|9245.8|9235.8|9245.5|9235.5|5
1629788910000|2021-08-24 07:08:30|9245.5|9235.5|9244|9234|9245.5|9235.5|9243.4|9233.4|5
1629788920000|2021-08-24 07:08:40|9243.6|9233.6|9239.5|9229.5|9243.6|9233.6|9238.1|9228.1|9
1629788930000|2021-08-24 07:08:50|9239|9229|9239.5|9229.5|9239.5|9229.5|9238.8|9228.8|8
1629788940000|2021-08-24 07:09:00|9240|9230|9238.1|9228.1|9240|9230|9237.5|9227.5|11
1629788950000|2021-08-24 07:09:10|9238.4|9228.4|9238.4|9228.4|9239|9229|9238.4|9228.4|6
1629788970000|2021-08-24 07:09:30|9238.5|9228.5|9241.3|9231.3|9241.3|9231.3|9238.5|9228.5|10
1629788980000|2021-08-24 07:09:40|9241.1|9231.1|9241.3|9231.3|9241.3|9231.3|9240.1|9230.1|5
1629788990000|2021-08-24 07:09:50|9241|9231|9240.5|9230.5|9241|9231|9240.5|9230.5|4
1629789000000|2021-08-24 07:10:00|9240.3|9230.3|9239.5|9229.5|9240.3|9230.3|9239.3|9229.3|8
1629789010000|2021-08-24 07:10:10|9240.1|9230.1|9242.3|9232.3|9242.3|9232.3|9240.1|9230.1|9
1629789020000|2021-08-24 07:10:20|9242|9232|9237.8|9227.8|9242|9232|9237.8|9227.8|7
1629789030000|2021-08-24 07:10:30|9237.5|9227.5|9233|9223|9237.5|9227.5|9233|9223|6
1629789040000|2021-08-24 07:10:40|9232.8|9222.8|9235.4|9225.4|9235.4|9225.4|9232.8|9222.8|9
1629789050000|2021-08-24 07:10:50|9235.5|9225.5|9238.5|9228.5|9238.5|9228.5|9235.5|9225.5|10
1629789060000|2021-08-24 07:11:00|9238.8|9228.8|9240.5|9230.5|9240.5|9230.5|9238.8|9228.8|4
1629789070000|2021-08-24 07:11:10|9240.4|9230.4|9239|9229|9240.4|9230.4|9239|9229|5
1629789080000|2021-08-24 07:11:20|9239.3|9229.3|9239.3|9229.3|9239.5|9229.5|9239.3|9229.3|3
1629789090000|2021-08-24 07:11:30|9239.1|9229.1|9239|9229|9239.1|9229.1|9239|9229|2
1629789100000|2021-08-24 07:11:40|9239.3|9229.3|9239.3|9229.3|9239.3|9229.3|9239|9229|3
1629789110000|2021-08-24 07:11:50|9239|9229|9239|9229|9239|9229|9239|9229|1
1629789120000|2021-08-24 07:12:00|9239.3|9229.3|9240.9|9230.9|9241.3|9231.3|9239.3|9229.3|9
1629789130000|2021-08-24 07:12:10|9241|9231|9238.5|9228.5|9241.3|9231.3|9238.5|9228.5|8
1629789140000|2021-08-24 07:12:20|9238.3|9228.3|9237.4|9227.4|9238.3|9228.3|9237.4|9227.4|8
1629789150000|2021-08-24 07:12:30|9236.8|9226.8|9236.5|9226.5|9237.5|9227.5|9236.5|9226.5|8
1629789170000|2021-08-24 07:12:50|9236.9|9226.9|9234.1|9224.1|9237.5|9227.5|9234|9224|8
1629789180000|2021-08-24 07:13:00|9234.3|9224.3|9231.4|9221.4|9234.3|9224.3|9231.3|9221.3|15
1629789190000|2021-08-24 07:13:10|9230.6|9220.6|9230.3|9220.3|9231.3|9221.3|9230|9220|10
1629789200000|2021-08-24 07:13:20|9229.8|9219.8|9231.4|9221.4|9231.6|9221.6|9229.8|9219.8|11
1629789210000|2021-08-24 07:13:30|9231|9221|9230.3|9220.3|9231|9221|9230.3|9220.3|2
1629789220000|2021-08-24 07:13:40|9230.1|9220.1|9232.5|9222.5|9232.5|9222.5|9229.3|9219.3|8
1629789230000|2021-08-24 07:13:50|9232.8|9222.8|9233.4|9223.4|9233.4|9223.4|9232.8|9222.8|4
1629789240000|2021-08-24 07:14:00|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|1
1629789250000|2021-08-24 07:14:10|9232.6|9222.6|9230.5|9220.5|9232.6|9222.6|9230.5|9220.5|3
1629789260000|2021-08-24 07:14:20|9230.6|9220.6|9230.1|9220.1|9230.6|9220.6|9230.1|9220.1|5
1629789270000|2021-08-24 07:14:30|9229.1|9219.1|9222.9|9212.9|9229.1|9219.1|9222.9|9212.9|12
1629789280000|2021-08-24 07:14:40|9222.5|9212.5|9214.4|9204.4|9222.9|9212.9|9214.4|9204.4|10
1629789290000|2021-08-24 07:14:50|9214.1|9204.1|9211.5|9201.5|9214.3|9204.3|9210.6|9200.6|15
1629789300000|2021-08-24 07:15:00|9211.6|9201.6|9210.4|9200.4|9212.8|9202.8|9210.3|9200.3|10
1629789310000|2021-08-24 07:15:10|9210.3|9200.3|9210|9200|9210.8|9200.8|9209.5|9199.5|14
1629789320000|2021-08-24 07:15:20|9209.8|9199.8|9215.3|9205.3|9215.3|9205.3|9209.8|9199.8|15
1629789330000|2021-08-24 07:15:30|9215|9205|9217.5|9207.5|9217.5|9207.5|9213.8|9203.8|11
1629789340000|2021-08-24 07:15:40|9217.8|9207.8|9220.3|9210.3|9221.6|9211.6|9217.8|9207.8|10
1629789350000|2021-08-24 07:15:50|9220.9|9210.9|9219.3|9209.3|9220.9|9210.9|9218.5|9208.5|16
1629789360000|2021-08-24 07:16:00|9219.5|9209.5|9219.1|9209.1|9222|9212|9219.1|9209.1|19
1629789370000|2021-08-24 07:16:10|9220.1|9210.1|9214|9204|9220.1|9210.1|9214|9204|16
1629789380000|2021-08-24 07:16:20|9214.6|9204.6|9214.9|9204.9|9214.9|9204.9|9214|9204|4
1629789390000|2021-08-24 07:16:30|9214.8|9204.8|9216.5|9206.5|9216.5|9206.5|9214.8|9204.8|4
1629789400000|2021-08-24 07:16:40|9216.1|9206.1|9218.4|9208.4|9218.4|9208.4|9216.1|9206.1|7
1629789410000|2021-08-24 07:16:50|9218.1|9208.1|9218.5|9208.5|9218.5|9208.5|9218.1|9208.1|3
1629789420000|2021-08-24 07:17:00|9218.3|9208.3|9215|9205|9218.3|9208.3|9215|9205|5
1629789430000|2021-08-24 07:17:10|9215.1|9205.1|9216.3|9206.3|9216.3|9206.3|9215.1|9205.1|4
1629789440000|2021-08-24 07:17:20|9216.1|9206.1|9216|9206|9216.1|9206.1|9216|9206|2
1629789450000|2021-08-24 07:17:30|9215.9|9205.9|9217.6|9207.6|9217.6|9207.6|9214.9|9204.9|11
1629789460000|2021-08-24 07:17:40|9217.8|9207.8|9217.6|9207.6|9217.8|9207.8|9217.6|9207.6|2
1629789470000|2021-08-24 07:17:50|9217.8|9207.8|9215.9|9205.9|9217.8|9207.8|9215.9|9205.9|4
1629789480000|2021-08-24 07:18:00|9215.8|9205.8|9212.8|9202.8|9215.9|9205.9|9212.8|9202.8|6
1629789490000|2021-08-24 07:18:10|9212.6|9202.6|9212.3|9202.3|9212.6|9202.6|9212.3|9202.3|3
1629789500000|2021-08-24 07:18:20|9212.5|9202.5|9215.8|9205.8|9215.8|9205.8|9212.3|9202.3|11
1629789510000|2021-08-24 07:18:30|9216|9206|9214.9|9204.9|9216.4|9206.4|9214.9|9204.9|7
1629789520000|2021-08-24 07:18:40|9213.6|9203.6|9212.6|9202.6|9213.6|9203.6|9212.3|9202.3|6
1629789530000|2021-08-24 07:18:50|9214.8|9204.8|9217.1|9207.1|9217.8|9207.8|9214.8|9204.8|12
1629789540000|2021-08-24 07:19:00|9217.5|9207.5|9218.5|9208.5|9219.3|9209.3|9217.3|9207.3|10
1629789550000|2021-08-24 07:19:10|9218.3|9208.3|9220.8|9210.8|9220.8|9210.8|9217.3|9207.3|7
1629789560000|2021-08-24 07:19:20|9220.6|9210.6|9220.8|9210.8|9220.8|9210.8|9220.6|9210.6|2
1629789570000|2021-08-24 07:19:30|9221.1|9211.1|9222.9|9212.9|9224.5|9214.5|9221.1|9211.1|6
1629789580000|2021-08-24 07:19:40|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1629789590000|2021-08-24 07:19:50|9222|9212|9221.8|9211.8|9222|9212|9220.5|9210.5|8
1629789600000|2021-08-24 07:20:00|9221.5|9211.5|9221.4|9211.4|9221.6|9211.6|9220|9210|6
1629789610000|2021-08-24 07:20:10|9221.5|9211.5|9223.9|9213.9|9223.9|9213.9|9221.5|9211.5|4
1629789620000|2021-08-24 07:20:20|9223.5|9213.5|9225.6|9215.6|9225.6|9215.6|9223.5|9213.5|12
1629789630000|2021-08-24 07:20:30|9226|9216|9228.8|9218.8|9228.8|9218.8|9224.9|9214.9|9
1629789640000|2021-08-24 07:20:40|9229|9219|9228.5|9218.5|9229|9219|9228.5|9218.5|3
1629789650000|2021-08-24 07:20:50|9228.8|9218.8|9228.9|9218.9|9228.9|9218.9|9228.8|9218.8|2
1629789660000|2021-08-24 07:21:00|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|1
1629789670000|2021-08-24 07:21:10|9229.9|9219.9|9229.3|9219.3|9229.9|9219.9|9229.3|9219.3|4
1629789690000|2021-08-24 07:21:30|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|9229.5|9219.5|1
1629789700000|2021-08-24 07:21:40|9229.1|9219.1|9227|9217|9229.1|9219.1|9226.8|9216.8|7
1629789710000|2021-08-24 07:21:50|9227.1|9217.1|9227.4|9217.4|9227.4|9217.4|9227.1|9217.1|2
1629789720000|2021-08-24 07:22:00|9227.8|9217.8|9227.1|9217.1|9229.3|9219.3|9227.1|9217.1|6
1629789730000|2021-08-24 07:22:10|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1629789740000|2021-08-24 07:22:20|9227.5|9217.5|9226.8|9216.8|9228.4|9218.4|9226.4|9216.4|5
1629789750000|2021-08-24 07:22:30|9226.4|9216.4|9225.4|9215.4|9226.4|9216.4|9225.4|9215.4|2
1629789760000|2021-08-24 07:22:40|9224.5|9214.5|9225.4|9215.4|9225.6|9215.6|9224.5|9214.5|5
1629789770000|2021-08-24 07:22:50|9225|9215|9224.9|9214.9|9225|9215|9224.6|9214.6|7
1629789780000|2021-08-24 07:23:00|9225|9215|9224.8|9214.8|9225|9215|9224.8|9214.8|5
1629789790000|2021-08-24 07:23:10|9224.5|9214.5|9223|9213|9224.5|9214.5|9223|9213|9
1629789800000|2021-08-24 07:23:20|9222.8|9212.8|9223.8|9213.8|9223.8|9213.8|9222.8|9212.8|9
1629789810000|2021-08-24 07:23:30|9223.4|9213.4|9221.9|9211.9|9223.4|9213.4|9221.9|9211.9|8
1629789820000|2021-08-24 07:23:40|9221.8|9211.8|9221.9|9211.9|9221.9|9211.9|9221.8|9211.8|2
1629789830000|2021-08-24 07:23:50|9222.6|9212.6|9222.8|9212.8|9222.9|9212.9|9222.6|9212.6|3
1629789840000|2021-08-24 07:24:00|9222.4|9212.4|9222.4|9212.4|9222.4|9212.4|9222.4|9212.4|1
1629789850000|2021-08-24 07:24:10|9222|9212|9222|9212|9222|9212|9222|9212|1
1629789860000|2021-08-24 07:24:20|9219.8|9209.8|9219.8|9209.8|9219.8|9209.8|9219.3|9209.3|6
1629789870000|2021-08-24 07:24:30|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|1
1629789880000|2021-08-24 07:24:40|9219.5|9209.5|9219.9|9209.9|9219.9|9209.9|9219.5|9209.5|2
1629789890000|2021-08-24 07:24:50|9221.6|9211.6|9222|9212|9222|9212|9221.4|9211.4|4
1629789900000|2021-08-24 07:25:00|9223|9213|9224.5|9214.5|9224.5|9214.5|9223|9213|3
1629789920000|2021-08-24 07:25:20|9224.8|9214.8|9225|9215|9225|9215|9224.8|9214.8|2
1629789930000|2021-08-24 07:25:30|9225.1|9215.1|9226.3|9216.3|9226.3|9216.3|9225.1|9215.1|2
1629789940000|2021-08-24 07:25:40|9226|9216|9223.4|9213.4|9226|9216|9223.3|9213.3|5
1629789950000|2021-08-24 07:25:50|9223|9213|9223.4|9213.4|9223.5|9213.5|9223|9213|5
1629789960000|2021-08-24 07:26:00|9223.5|9213.5|9223.5|9213.5|9223.5|9213.5|9223.4|9213.4|3
1629789970000|2021-08-24 07:26:10|9223.4|9213.4|9223.4|9213.4|9223.4|9213.4|9222.8|9212.8|5
1629789980000|2021-08-24 07:26:20|9223.5|9213.5|9225|9215|9225|9215|9223.5|9213.5|4
1629789990000|2021-08-24 07:26:30|9225.5|9215.5|9226|9216|9226|9216|9225.5|9215.5|3
1629790000000|2021-08-24 07:26:40|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|9225.9|9215.9|1
1629790010000|2021-08-24 07:26:50|9225.4|9215.4|9225.4|9215.4|9225.4|9215.4|9225.4|9215.4|1
1629790020000|2021-08-24 07:27:00|9225.6|9215.6|9225.9|9215.9|9225.9|9215.9|9225.6|9215.6|2
1629790030000|2021-08-24 07:27:10|9226|9216|9226.6|9216.6|9226.6|9216.6|9225.8|9215.8|5
1629790040000|2021-08-24 07:27:20|9226.8|9216.8|9228.5|9218.5|9228.6|9218.6|9226.8|9216.8|4
1629790060000|2021-08-24 07:27:40|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|1
1629790070000|2021-08-24 07:27:50|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|9228.4|9218.4|1
1629790090000|2021-08-24 07:28:10|9228.3|9218.3|9224.1|9214.1|9228.3|9218.3|9224.1|9214.1|3
1629790100000|2021-08-24 07:28:20|9224|9214|9224|9214|9225.1|9215.1|9223.5|9213.5|12
1629790110000|2021-08-24 07:28:30|9224.5|9214.5|9226.3|9216.3|9227.3|9217.3|9224.5|9214.5|5
1629790120000|2021-08-24 07:28:40|9226|9216|9226.3|9216.3|9226.3|9216.3|9224.5|9214.5|5
1629790130000|2021-08-24 07:28:50|9226.1|9216.1|9228|9218|9228|9218|9225.9|9215.9|5
1629790150000|2021-08-24 07:29:10|9228.6|9218.6|9227.4|9217.4|9228.9|9218.9|9227.4|9217.4|6
1629790160000|2021-08-24 07:29:20|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|9227.8|9217.8|1
1629790170000|2021-08-24 07:29:30|9227.5|9217.5|9227|9217|9227.5|9217.5|9227|9217|3
1629790180000|2021-08-24 07:29:40|9227.1|9217.1|9227.1|9217.1|9227.1|9217.1|9227.1|9217.1|1
1629790190000|2021-08-24 07:29:50|9227.8|9217.8|9227|9217|9227.8|9217.8|9227|9217|2
1629790200000|2021-08-24 07:30:00|9227.3|9217.3|9228.3|9218.3|9228.6|9218.6|9227.3|9217.3|9
1629790210000|2021-08-24 07:30:10|9228.4|9218.4|9228.8|9218.8|9229|9219|9228.4|9218.4|4
1629790220000|2021-08-24 07:30:20|9229|9219|9229.3|9219.3|9229.4|9219.4|9229|9219|3
1629790230000|2021-08-24 07:30:30|9230|9220|9229.9|9219.9|9230.4|9220.4|9229.9|9219.9|4
1629790240000|2021-08-24 07:30:40|9229.6|9219.6|9228.1|9218.1|9229.6|9219.6|9228.1|9218.1|2
1629790250000|2021-08-24 07:30:50|9228|9218|9227.8|9217.8|9228|9218|9227.8|9217.8|2
1629790260000|2021-08-24 07:31:00|9227.5|9217.5|9227.3|9217.3|9227.5|9217.5|9227.3|9217.3|2
1629790270000|2021-08-24 07:31:10|9227.5|9217.5|9226.1|9216.1|9227.5|9217.5|9225.8|9215.8|7
1629790310000|2021-08-24 07:31:50|9226.9|9216.9|9227.1|9217.1|9227.8|9217.8|9226.9|9216.9|7
1629790320000|2021-08-24 07:32:00|9227.4|9217.4|9228.4|9218.4|9228.4|9218.4|9227.4|9217.4|3
1629790330000|2021-08-24 07:32:10|9228.9|9218.9|9228.1|9218.1|9228.9|9218.9|9228.1|9218.1|4
1629790340000|2021-08-24 07:32:20|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|9227.9|9217.9|1
1629790350000|2021-08-24 07:32:30|9228.3|9218.3|9227.8|9217.8|9228.3|9218.3|9227.8|9217.8|2
1629790360000|2021-08-24 07:32:40|9227.6|9217.6|9228.3|9218.3|9228.3|9218.3|9227.3|9217.3|5
1629790370000|2021-08-24 07:32:50|9228|9218|9228.1|9218.1|9228.1|9218.1|9227.5|9217.5|5
1629790380000|2021-08-24 07:33:00|9228|9218|9226.3|9216.3|9228|9218|9226|9216|7
1629790390000|2021-08-24 07:33:10|9225.4|9215.4|9225|9215|9225.4|9215.4|9225|9215|3
1629790400000|2021-08-24 07:33:20|9225.1|9215.1|9225.4|9215.4|9226.1|9216.1|9225.1|9215.1|6
1629790410000|2021-08-24 07:33:30|9225.6|9215.6|9227.5|9217.5|9227.9|9217.9|9225.6|9215.6|9
1629790420000|2021-08-24 07:33:40|9226.8|9216.8|9227.8|9217.8|9227.8|9217.8|9226.8|9216.8|6
1629790430000|2021-08-24 07:33:50|9227|9217|9226.5|9216.5|9227.3|9217.3|9226.5|9216.5|6
1629790440000|2021-08-24 07:34:00|9226.9|9216.9|9226.6|9216.6|9227.6|9217.6|9226.6|9216.6|8
1629790450000|2021-08-24 07:34:10|9226.1|9216.1|9223|9213|9226.1|9216.1|9222.6|9212.6|6
1629790460000|2021-08-24 07:34:20|9222.8|9212.8|9223.3|9213.3|9223.3|9213.3|9222.6|9212.6|8
1629790470000|2021-08-24 07:34:30|9223.4|9213.4|9222.6|9212.6|9223.4|9213.4|9222.3|9212.3|8
1629790480000|2021-08-24 07:34:40|9222.5|9212.5|9221.9|9211.9|9222.5|9212.5|9221.9|9211.9|4
1629790490000|2021-08-24 07:34:50|9222.1|9212.1|9223.1|9213.1|9223.1|9213.1|9222.1|9212.1|5
1629790500000|2021-08-24 07:35:00|9222.9|9212.9|9224|9214|9224|9214|9222.9|9212.9|6
1629790510000|2021-08-24 07:35:10|9223|9213|9225|9215|9225|9215|9223|9213|8
1629790530000|2021-08-24 07:35:30|9224.8|9214.8|9224.5|9214.5|9224.8|9214.8|9224.5|9214.5|4
1629790540000|2021-08-24 07:35:40|9224.4|9214.4|9224.3|9214.3|9224.5|9214.5|9223.8|9213.8|8
1629790550000|2021-08-24 07:35:50|9224.6|9214.6|9224.4|9214.4|9224.8|9214.8|9224.4|9214.4|3
1629790560000|2021-08-24 07:36:00|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|9224.5|9214.5|1
1629790570000|2021-08-24 07:36:10|9225.8|9215.8|9224.1|9214.1|9225.8|9215.8|9224.1|9214.1|8
1629790580000|2021-08-24 07:36:20|9224.3|9214.3|9225|9215|9225.4|9215.4|9224.3|9214.3|6
1629790590000|2021-08-24 07:36:30|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|1
1629790600000|2021-08-24 07:36:40|9225|9215|9224.3|9214.3|9225|9215|9224.3|9214.3|2
1629790610000|2021-08-24 07:36:50|9223.9|9213.9|9222|9212|9223.9|9213.9|9221.8|9211.8|5
1629790620000|2021-08-24 07:37:00|9222.5|9212.5|9224|9214|9224|9214|9222|9212|11
1629790630000|2021-08-24 07:37:10|9223.6|9213.6|9223.4|9213.4|9223.6|9213.6|9223|9213|6
1629790640000|2021-08-24 07:37:20|9223.5|9213.5|9225|9215|9225|9215|9223.5|9213.5|3
1629790650000|2021-08-24 07:37:30|9223.3|9213.3|9222|9212|9223.3|9213.3|9221.8|9211.8|6
1629790660000|2021-08-24 07:37:40|9222.5|9212.5|9223|9213|9224.5|9214.5|9222.3|9212.3|10
1629790670000|2021-08-24 07:37:50|9223.3|9213.3|9223.4|9213.4|9224|9214|9223.3|9213.3|7
1629790680000|2021-08-24 07:38:00|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1629790690000|2021-08-24 07:38:10|9222.9|9212.9|9223.5|9213.5|9223.5|9213.5|9222.9|9212.9|3
1629790700000|2021-08-24 07:38:20|9223.8|9213.8|9224.6|9214.6|9224.6|9214.6|9223.8|9213.8|5
1629790710000|2021-08-24 07:38:30|9224.8|9214.8|9225.4|9215.4|9226.3|9216.3|9224.8|9214.8|8
1629790720000|2021-08-24 07:38:40|9225.1|9215.1|9223|9213|9225.1|9215.1|9223|9213|2
1629790730000|2021-08-24 07:38:50|9222.9|9212.9|9219.8|9209.8|9222.9|9212.9|9219.8|9209.8|5
1629790740000|2021-08-24 07:39:00|9220.9|9210.9|9220.5|9210.5|9221.6|9211.6|9220.5|9210.5|8
1629790750000|2021-08-24 07:39:10|9219.9|9209.9|9217.5|9207.5|9219.9|9209.9|9217.5|9207.5|3
1629790760000|2021-08-24 07:39:20|9217.4|9207.4|9217.4|9207.4|9217.4|9207.4|9217.4|9207.4|1
1629790770000|2021-08-24 07:39:30|9217.5|9207.5|9218.3|9208.3|9218.3|9208.3|9217.5|9207.5|3
1629790780000|2021-08-24 07:39:40|9218.8|9208.8|9218|9208|9219|9209|9218|9208|4
1629790790000|2021-08-24 07:39:50|9217.8|9207.8|9217.6|9207.6|9217.8|9207.8|9217.4|9207.4|3
1629790800000|2021-08-24 07:40:00|9218|9208|9217.6|9207.6|9218|9208|9217.6|9207.6|2
1629790820000|2021-08-24 07:40:20|9218.3|9208.3|9221.5|9211.5|9222.1|9212.1|9218.3|9208.3|8
1629790830000|2021-08-24 07:40:30|9221.3|9211.3|9221.5|9211.5|9221.5|9211.5|9220.5|9210.5|9
1629790840000|2021-08-24 07:40:40|9221.4|9211.4|9222.3|9212.3|9222.8|9212.8|9221|9211|8
1629790860000|2021-08-24 07:41:00|9222.5|9212.5|9223.3|9213.3|9223.3|9213.3|9222.4|9212.4|4
1629790870000|2021-08-24 07:41:10|9223.6|9213.6|9223.4|9213.4|9223.6|9213.6|9223.4|9213.4|2
1629790880000|2021-08-24 07:41:20|9223.6|9213.6|9223.8|9213.8|9224|9214|9223.6|9213.6|3
1629790890000|2021-08-24 07:41:30|9223.9|9213.9|9224.6|9214.6|9224.6|9214.6|9223.8|9213.8|4
1629790900000|2021-08-24 07:41:40|9225|9215|9225.4|9215.4|9225.4|9215.4|9225|9215|2
1629790910000|2021-08-24 07:41:50|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|9225.1|9215.1|1
1629790920000|2021-08-24 07:42:00|9225.3|9215.3|9225.1|9215.1|9225.3|9215.3|9225.1|9215.1|2
1629790930000|2021-08-24 07:42:10|9225|9215|9226.4|9216.4|9226.4|9216.4|9225|9215|7
1629790940000|2021-08-24 07:42:20|9226.6|9216.6|9225.8|9215.8|9226.6|9216.6|9225.3|9215.3|6
1629790950000|2021-08-24 07:42:30|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.3|9215.3|5
1629790960000|2021-08-24 07:42:40|9225.6|9215.6|9225.5|9215.5|9225.6|9215.6|9225.5|9215.5|2
1629790970000|2021-08-24 07:42:50|9225.1|9215.1|9226|9216|9226.9|9216.9|9225.1|9215.1|8
1629790980000|2021-08-24 07:43:00|9227.5|9217.5|9227.9|9217.9|9227.9|9217.9|9227.5|9217.5|4
1629791000000|2021-08-24 07:43:20|9228.1|9218.1|9228.4|9218.4|9228.4|9218.4|9228.1|9218.1|2
1629791010000|2021-08-24 07:43:30|9228.6|9218.6|9230|9220|9231.6|9221.6|9228.6|9218.6|8
1629791020000|2021-08-24 07:43:40|9229.8|9219.8|9229.8|9219.8|9229.8|9219.8|9229.5|9219.5|3
1629791030000|2021-08-24 07:43:50|9230|9220|9229.3|9219.3|9230|9220|9229.3|9219.3|4
1629791040000|2021-08-24 07:44:00|9230.3|9220.3|9231.3|9221.3|9231.3|9221.3|9229.5|9219.5|6
1629791050000|2021-08-24 07:44:10|9231.5|9221.5|9230.8|9220.8|9232.9|9222.9|9230.5|9220.5|7
1629791060000|2021-08-24 07:44:20|9230|9220|9229.6|9219.6|9230.4|9220.4|9229.6|9219.6|5
1629791070000|2021-08-24 07:44:30|9229.8|9219.8|9228.5|9218.5|9229.8|9219.8|9228.5|9218.5|3
1629791080000|2021-08-24 07:44:40|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228.1|9218.1|5
1629791090000|2021-08-24 07:44:50|9229|9219|9229|9219|9229.3|9219.3|9229|9219|3
1629791100000|2021-08-24 07:45:00|9228.3|9218.3|9228.3|9218.3|9228.3|9218.3|9228|9218|4
1629791110000|2021-08-24 07:45:10|9228|9218|9227.6|9217.6|9228|9218|9225.8|9215.8|11
1629791120000|2021-08-24 07:45:20|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|9227.3|9217.3|1
1629791130000|2021-08-24 07:45:30|9228.3|9218.3|9231|9221|9231.5|9221.5|9227.8|9217.8|9
1629791140000|2021-08-24 07:45:40|9231.3|9221.3|9231|9221|9231.3|9221.3|9230.4|9220.4|10
1629791150000|2021-08-24 07:45:50|9231.5|9221.5|9231.1|9221.1|9232|9222|9231.1|9221.1|4
1629791160000|2021-08-24 07:46:00|9230.9|9220.9|9231|9221|9231|9221|9230.9|9220.9|2
1629791170000|2021-08-24 07:46:10|9231.5|9221.5|9231.1|9221.1|9231.5|9221.5|9231.1|9221.1|2
1629791190000|2021-08-24 07:46:30|9230.9|9220.9|9231.3|9221.3|9231.9|9221.9|9230.8|9220.8|5
1629791200000|2021-08-24 07:46:40|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|9231.1|9221.1|1
1629791210000|2021-08-24 07:46:50|9231.5|9221.5|9231.1|9221.1|9231.5|9221.5|9231.1|9221.1|2
1629791220000|2021-08-24 07:47:00|9231.4|9221.4|9233.8|9223.8|9233.9|9223.9|9231.4|9221.4|3
1629791230000|2021-08-24 07:47:10|9234|9224|9234.4|9224.4|9234.4|9224.4|9234|9224|2
1629791240000|2021-08-24 07:47:20|9234.1|9224.1|9231.3|9221.3|9234.1|9224.1|9231.3|9221.3|11
1629791250000|2021-08-24 07:47:30|9231|9221|9232.9|9222.9|9232.9|9222.9|9231|9221|5
1629791260000|2021-08-24 07:47:40|9232.5|9222.5|9232.5|9222.5|9232.8|9222.8|9232.5|9222.5|5
1629791270000|2021-08-24 07:47:50|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|9232.4|9222.4|1
1629791290000|2021-08-24 07:48:10|9233|9223|9236.9|9226.9|9237.1|9227.1|9233|9223|13
1629791300000|2021-08-24 07:48:20|9237.8|9227.8|9237.5|9227.5|9237.8|9227.8|9237|9227|5
1629791310000|2021-08-24 07:48:30|9237.3|9227.3|9237.5|9227.5|9237.8|9227.8|9237|9227|4
1629791320000|2021-08-24 07:48:40|9238.3|9228.3|9238.6|9228.6|9239.1|9229.1|9238.3|9228.3|6
1629791330000|2021-08-24 07:48:50|9239|9229|9238.1|9228.1|9239|9229|9238.1|9228.1|4
1629791340000|2021-08-24 07:49:00|9238|9228|9236.9|9226.9|9238|9228|9236.6|9226.6|4
1629791350000|2021-08-24 07:49:10|9237.1|9227.1|9237.5|9227.5|9237.5|9227.5|9237.1|9227.1|2
1629791360000|2021-08-24 07:49:20|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|9237.3|9227.3|1
1629791370000|2021-08-24 07:49:30|9238.1|9228.1|9239.5|9229.5|9239.5|9229.5|9238|9228|6
1629791380000|2021-08-24 07:49:40|9239.3|9229.3|9240|9230|9240.6|9230.6|9239.3|9229.3|7
1629791390000|2021-08-24 07:49:50|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|9240.3|9230.3|1
1629791400000|2021-08-24 07:50:00|9240.1|9230.1|9238.4|9228.4|9240.3|9230.3|9236.6|9226.6|10
1629791410000|2021-08-24 07:50:10|9238.8|9228.8|9239.3|9229.3|9239.3|9229.3|9238.3|9228.3|6
1629791420000|2021-08-24 07:50:20|9239.1|9229.1|9239.3|9229.3|9239.3|9229.3|9239.1|9229.1|2
1629791440000|2021-08-24 07:50:40|9239.1|9229.1|9238.9|9228.9|9239.5|9229.5|9238.9|9228.9|3
1629791450000|2021-08-24 07:50:50|9239.1|9229.1|9239|9229|9239.1|9229.1|9239|9229|2
1629791460000|2021-08-24 07:51:00|9238.9|9228.9|9238.4|9228.4|9238.9|9228.9|9237.1|9227.1|5
1629791470000|2021-08-24 07:51:10|9238.1|9228.1|9238.5|9228.5|9238.5|9228.5|9238|9228|5
1629791480000|2021-08-24 07:51:20|9238.8|9228.8|9238.6|9228.6|9239.4|9229.4|9238.6|9228.6|4
1629791490000|2021-08-24 07:51:30|9238.5|9228.5|9237.8|9227.8|9238.5|9228.5|9237.8|9227.8|5
1629791500000|2021-08-24 07:51:40|9237.4|9227.4|9237.4|9227.4|9238.5|9228.5|9236.4|9226.4|8
1629791510000|2021-08-24 07:51:50|9237.1|9227.1|9235.9|9225.9|9237.4|9227.4|9235.8|9225.8|8
1629791520000|2021-08-24 07:52:00|9236.3|9226.3|9237.3|9227.3|9237.8|9227.8|9236.3|9226.3|7
1629791530000|2021-08-24 07:52:10|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|9237.4|9227.4|1
1629791540000|2021-08-24 07:52:20|9237.5|9227.5|9238.4|9228.4|9238.4|9228.4|9237.5|9227.5|2
1629791550000|2021-08-24 07:52:30|9238.5|9228.5|9238.6|9228.6|9238.6|9228.6|9238.5|9228.5|2
1629791560000|2021-08-24 07:52:40|9239.3|9229.3|9239.6|9229.6|9239.6|9229.6|9239.3|9229.3|3
1629791570000|2021-08-24 07:52:50|9239.9|9229.9|9242|9232|9242.3|9232.3|9239.9|9229.9|10
1629791580000|2021-08-24 07:53:00|9241.9|9231.9|9241.6|9231.6|9241.9|9231.9|9241.6|9231.6|4
1629791590000|2021-08-24 07:53:10|9241.5|9231.5|9240.3|9230.3|9241.5|9231.5|9239.1|9229.1|11
1629791600000|2021-08-24 07:53:20|9240.6|9230.6|9242.5|9232.5|9242.9|9232.9|9240.6|9230.6|8
1629791610000|2021-08-24 07:53:30|9242.4|9232.4|9242.3|9232.3|9242.4|9232.4|9242.3|9232.3|2
1629791620000|2021-08-24 07:53:40|9242.4|9232.4|9242.8|9232.8|9242.8|9232.8|9242.4|9232.4|2
1629791630000|2021-08-24 07:53:50|9243.4|9233.4|9243.5|9233.5|9243.5|9233.5|9243.3|9233.3|5
1629791640000|2021-08-24 07:54:00|9243.4|9233.4|9246.3|9236.3|9247.8|9237.8|9242.5|9232.5|15
1629791650000|2021-08-24 07:54:10|9246.4|9236.4|9244.5|9234.5|9246.4|9236.4|9244.1|9234.1|6
1629791660000|2021-08-24 07:54:20|9245|9235|9244.9|9234.9|9245|9235|9244.9|9234.9|2
1629791670000|2021-08-24 07:54:30|9244.4|9234.4|9245|9235|9245.5|9235.5|9244.4|9234.4|5
1629791680000|2021-08-24 07:54:40|9244.8|9234.8|9245.5|9235.5|9246|9236|9244.8|9234.8|10
1629791690000|2021-08-24 07:54:50|9245.8|9235.8|9246.1|9236.1|9246.1|9236.1|9245.8|9235.8|7
1629791700000|2021-08-24 07:55:00|9246.3|9236.3|9245.9|9235.9|9246.3|9236.3|9245.9|9235.9|3
1629791710000|2021-08-24 07:55:10|9245.6|9235.6|9245.6|9235.6|9246.3|9236.3|9245.3|9235.3|10
1629791720000|2021-08-24 07:55:20|9246.4|9236.4|9245.9|9235.9|9246.4|9236.4|9245.6|9235.6|4
1629791730000|2021-08-24 07:55:30|9246.3|9236.3|9245.3|9235.3|9246.5|9236.5|9245.3|9235.3|5
1629791740000|2021-08-24 07:55:40|9245.4|9235.4|9245.3|9235.3|9245.5|9235.5|9245.3|9235.3|3
1629791750000|2021-08-24 07:55:50|9245.4|9235.4|9245.1|9235.1|9245.6|9235.6|9245.1|9235.1|5
1629791760000|2021-08-24 07:56:00|9243.9|9233.9|9243|9233|9244.5|9234.5|9243|9233|7
1629791770000|2021-08-24 07:56:10|9243.4|9233.4|9243.1|9233.1|9243.4|9233.4|9243|9233|5
1629791780000|2021-08-24 07:56:20|9243.6|9233.6|9243.4|9233.4|9243.6|9233.6|9243.4|9233.4|2
1629791790000|2021-08-24 07:56:30|9243.5|9233.5|9243.6|9233.6|9243.6|9233.6|9243.4|9233.4|3
1629791800000|2021-08-24 07:56:40|9243.4|9233.4|9242.9|9232.9|9243.4|9233.4|9242.6|9232.6|7
1629791810000|2021-08-24 07:56:50|9242.6|9232.6|9242.8|9232.8|9242.8|9232.8|9242.6|9232.6|2
1629791820000|2021-08-24 07:57:00|9242.6|9232.6|9242.6|9232.6|9242.9|9232.9|9242.6|9232.6|3
1629791830000|2021-08-24 07:57:10|9242.4|9232.4|9242|9232|9242.4|9232.4|9240|9230|7
1629791840000|2021-08-24 07:57:20|9242.9|9232.9|9245.9|9235.9|9245.9|9235.9|9242.3|9232.3|10
1629791850000|2021-08-24 07:57:30|9245.6|9235.6|9246|9236|9246|9236|9245.6|9235.6|5
1629791860000|2021-08-24 07:57:40|9245.9|9235.9|9245.6|9235.6|9246|9236|9245.6|9235.6|5
1629791880000|2021-08-24 07:58:00|9246.1|9236.1|9245.8|9235.8|9246.6|9236.6|9245.8|9235.8|5
1629791890000|2021-08-24 07:58:10|9246|9236|9241.9|9231.9|9246|9236|9241.9|9231.9|4
1629791900000|2021-08-24 07:58:20|9241.8|9231.8|9241.6|9231.6|9241.8|9231.8|9241.4|9231.4|4
1629791910000|2021-08-24 07:58:30|9241.5|9231.5|9241.3|9231.3|9241.5|9231.5|9241.3|9231.3|2
1629791920000|2021-08-24 07:58:40|9241.8|9231.8|9241.5|9231.5|9242.4|9232.4|9241.3|9231.3|9
1629791930000|2021-08-24 07:58:50|9241.8|9231.8|9243.5|9233.5|9244|9234|9241.8|9231.8|6
1629791950000|2021-08-24 07:59:10|9243.8|9233.8|9245.6|9235.6|9245.6|9235.6|9243.8|9233.8|4
1629791960000|2021-08-24 07:59:20|9245.9|9235.9|9249.8|9239.8|9250.3|9240.3|9245.9|9235.9|8
1629791970000|2021-08-24 07:59:30|9249.3|9239.3|9247|9237|9249.3|9239.3|9247|9237|4
1629791980000|2021-08-24 07:59:40|9246.9|9236.9|9249.1|9239.1|9249.3|9239.3|9246.9|9236.9|5
1629791990000|2021-08-24 07:59:50|9249.3|9239.3|9249.9|9239.9|9250.6|9240.6|9249.1|9239.1|6
1629792000000|2021-08-24 08:00:00|9251|9241|9250.9|9240.9|9251.6|9241.6|9250.9|9240.9|6
1629792010000|2021-08-24 08:00:10|9250.6|9240.6|9248.4|9238.4|9250.9|9240.9|9248.4|9238.4|6
1629792020000|2021-08-24 08:00:20|9248|9238|9248.1|9238.1|9248.1|9238.1|9248|9238|2
1629792030000|2021-08-24 08:00:30|9247.9|9237.9|9247.5|9237.5|9248.4|9238.4|9247.5|9237.5|8
1629792040000|2021-08-24 08:00:40|9247.8|9237.8|9247.9|9237.9|9247.9|9237.9|9247.5|9237.5|3
1629792050000|2021-08-24 08:00:50|9247.3|9237.3|9248.4|9238.4|9248.4|9238.4|9247.3|9237.3|6
1629792060000|2021-08-24 08:01:00|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|9248.1|9238.1|1
1629792070000|2021-08-24 08:01:10|9248.4|9238.4|9250.3|9240.3|9250.5|9240.5|9248.4|9238.4|5
1629792080000|2021-08-24 08:01:20|9250.5|9240.5|9250.3|9240.3|9250.5|9240.5|9250.1|9240.1|5
1629792100000|2021-08-24 08:01:40|9250.6|9240.6|9253.3|9243.3|9253.3|9243.3|9250.6|9240.6|5
1629792110000|2021-08-24 08:01:50|9253.4|9243.4|9255.9|9245.9|9256.8|9246.8|9253.4|9243.4|9
1629792120000|2021-08-24 08:02:00|9256|9246|9258.1|9248.1|9258.1|9248.1|9254.4|9244.4|9
1629792130000|2021-08-24 08:02:10|9258.3|9248.3|9258.8|9248.8|9258.8|9248.8|9258.3|9248.3|3
1629792140000|2021-08-24 08:02:20|9258.6|9248.6|9258.6|9248.6|9259|9249|9258.6|9248.6|8
1629792150000|2021-08-24 08:02:30|9258.8|9248.8|9260|9250|9260|9250|9258.8|9248.8|5
1629792160000|2021-08-24 08:02:40|9260.5|9250.5|9260.1|9250.1|9260.5|9250.5|9260.1|9250.1|2
1629792170000|2021-08-24 08:02:50|9259.9|9249.9|9259.1|9249.1|9259.9|9249.9|9259.1|9249.1|3
1629792190000|2021-08-24 08:03:10|9259.5|9249.5|9258.5|9248.5|9259.5|9249.5|9258.5|9248.5|3
1629792200000|2021-08-24 08:03:20|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|9258.4|9248.4|1
1629792210000|2021-08-24 08:03:30|9258.6|9248.6|9258|9248|9258.6|9248.6|9258|9248|3
1629792220000|2021-08-24 08:03:40|9257.5|9247.5|9258.6|9248.6|9258.6|9248.6|9257.4|9247.4|5
1629792230000|2021-08-24 08:03:50|9258.8|9248.8|9259.3|9249.3|9259.3|9249.3|9258.6|9248.6|7
1629792240000|2021-08-24 08:04:00|9259.5|9249.5|9259.6|9249.6|9259.8|9249.8|9259.5|9249.5|3
1629792250000|2021-08-24 08:04:10|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.6|9249.6|3
1629792260000|2021-08-24 08:04:20|9260|9250|9260.1|9250.1|9260.5|9250.5|9260|9250|4
1629792270000|2021-08-24 08:04:30|9260.3|9250.3|9260.6|9250.6|9260.6|9250.6|9260.3|9250.3|2
1629792280000|2021-08-24 08:04:40|9260.8|9250.8|9260.1|9250.1|9260.8|9250.8|9259.9|9249.9|5
1629792290000|2021-08-24 08:04:50|9259.8|9249.8|9262.4|9252.4|9262.4|9252.4|9259.8|9249.8|9
1629792300000|2021-08-24 08:05:00|9262.5|9252.5|9262.5|9252.5|9262.8|9252.8|9262.3|9252.3|5
1629792310000|2021-08-24 08:05:10|9263.4|9253.4|9264|9254|9264|9254|9263.4|9253.4|3
1629792320000|2021-08-24 08:05:20|9264.5|9254.5|9266.3|9256.3|9266.5|9256.5|9264.5|9254.5|6
1629792330000|2021-08-24 08:05:30|9266.5|9256.5|9267.3|9257.3|9267.8|9257.8|9266.5|9256.5|5
1629792340000|2021-08-24 08:05:40|9267|9257|9266|9256|9267|9257|9266|9256|3
1629792350000|2021-08-24 08:05:50|9266.3|9256.3|9272.1|9262.1|9272.1|9262.1|9266.3|9256.3|12
1629792360000|2021-08-24 08:06:00|9271.8|9261.8|9270.4|9260.4|9271.8|9261.8|9268.8|9258.8|11
1629792370000|2021-08-24 08:06:10|9269.9|9259.9|9269.9|9259.9|9270.1|9260.1|9269.9|9259.9|3
1629792380000|2021-08-24 08:06:20|9270|9260|9271.3|9261.3|9271.6|9261.6|9270|9260|10
1629792390000|2021-08-24 08:06:30|9271.9|9261.9|9272.9|9262.9|9273.5|9263.5|9271.9|9261.9|6
1629792400000|2021-08-24 08:06:40|9272.5|9262.5|9269.4|9259.4|9272.5|9262.5|9267.6|9257.6|6
1629792410000|2021-08-24 08:06:50|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9268|9258|7
1629792420000|2021-08-24 08:07:00|9269.8|9259.8|9272.1|9262.1|9272.8|9262.8|9269.3|9259.3|9
1629792430000|2021-08-24 08:07:10|9273.3|9263.3|9274|9264|9275.9|9265.9|9273.3|9263.3|14
1629792440000|2021-08-24 08:07:20|9274.1|9264.1|9280.6|9270.6|9280.6|9270.6|9273.5|9263.5|14
1629792450000|2021-08-24 08:07:30|9280.8|9270.8|9281.9|9271.9|9282.4|9272.4|9278.5|9268.5|15
1629792460000|2021-08-24 08:07:40|9280.9|9270.9|9283.1|9273.1|9283.1|9273.1|9280.9|9270.9|10
1629792470000|2021-08-24 08:07:50|9283.5|9273.5|9283.3|9273.3|9283.5|9273.5|9283.3|9273.3|4
1629792480000|2021-08-24 08:08:00|9282.3|9272.3|9278.9|9268.9|9282.3|9272.3|9278.9|9268.9|7
1629792490000|2021-08-24 08:08:10|9278.8|9268.8|9274.8|9264.8|9278.8|9268.8|9274.8|9264.8|8
1629792500000|2021-08-24 08:08:20|9275|9265|9279.8|9269.8|9279.8|9269.8|9274|9264|13
1629792510000|2021-08-24 08:08:30|9280|9270|9278.8|9268.8|9280.5|9270.5|9278.8|9268.8|9
1629792520000|2021-08-24 08:08:40|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|9278.6|9268.6|1
1629792530000|2021-08-24 08:08:50|9278.1|9268.1|9276.1|9266.1|9278.1|9268.1|9276.1|9266.1|4
1629792540000|2021-08-24 08:09:00|9276.6|9266.6|9276|9266|9276.8|9266.8|9275.8|9265.8|12
1629792550000|2021-08-24 08:09:10|9275.8|9265.8|9277.3|9267.3|9277.3|9267.3|9274|9264|8
1629792560000|2021-08-24 08:09:20|9278|9268|9277.1|9267.1|9278|9268|9277.1|9267.1|3
1629792570000|2021-08-24 08:09:30|9276.5|9266.5|9273.8|9263.8|9277.1|9267.1|9273.6|9263.6|8
1629792580000|2021-08-24 08:09:40|9273.6|9263.6|9274.3|9264.3|9274.3|9264.3|9273.1|9263.1|10
1629792590000|2021-08-24 08:09:50|9273.9|9263.9|9272.5|9262.5|9273.9|9263.9|9272.5|9262.5|9
1629792600000|2021-08-24 08:10:00|9272.4|9262.4|9270.9|9260.9|9272.4|9262.4|9270.9|9260.9|2
1629792610000|2021-08-24 08:10:10|9270.8|9260.8|9270.4|9260.4|9270.8|9260.8|9270.4|9260.4|4
1629792620000|2021-08-24 08:10:20|9270.8|9260.8|9270.9|9260.9|9272|9262|9270.8|9260.8|7
1629792630000|2021-08-24 08:10:30|9270.8|9260.8|9269.9|9259.9|9270.8|9260.8|9269.9|9259.9|5
1629792640000|2021-08-24 08:10:40|9269.6|9259.6|9270.6|9260.6|9270.6|9260.6|9267.5|9257.5|6
1629792650000|2021-08-24 08:10:50|9270.9|9260.9|9271.4|9261.4|9271.4|9261.4|9270.9|9260.9|6
1629792660000|2021-08-24 08:11:00|9271.8|9261.8|9275.1|9265.1|9276.6|9266.6|9271.4|9261.4|16
1629792670000|2021-08-24 08:11:10|9275.5|9265.5|9275.8|9265.8|9276.5|9266.5|9275.3|9265.3|7
1629792680000|2021-08-24 08:11:20|9275.9|9265.9|9276|9266|9276.4|9266.4|9275.8|9265.8|5
1629792690000|2021-08-24 08:11:30|9276.1|9266.1|9278.3|9268.3|9279.3|9269.3|9276.1|9266.1|10
1629792700000|2021-08-24 08:11:40|9279.4|9269.4|9283.5|9273.5|9283.5|9273.5|9279.4|9269.4|10
1629792710000|2021-08-24 08:11:50|9283.3|9273.3|9280|9270|9283.3|9273.3|9280|9270|8
1629792720000|2021-08-24 08:12:00|9279.8|9269.8|9278.9|9268.9|9279.8|9269.8|9278.9|9268.9|3
1629792730000|2021-08-24 08:12:10|9278.3|9268.3|9276|9266|9278.3|9268.3|9276|9266|7
1629792740000|2021-08-24 08:12:20|9276.1|9266.1|9279.5|9269.5|9279.5|9269.5|9276.1|9266.1|13
1629792750000|2021-08-24 08:12:30|9278.9|9268.9|9278.8|9268.8|9278.9|9268.9|9278.8|9268.8|2
1629792760000|2021-08-24 08:12:40|9278.5|9268.5|9277|9267|9278.5|9268.5|9276.6|9266.6|7
1629792770000|2021-08-24 08:12:50|9277.3|9267.3|9275.5|9265.5|9277.6|9267.6|9275.5|9265.5|6
1629792780000|2021-08-24 08:13:00|9275.6|9265.6|9275.9|9265.9|9276.4|9266.4|9275.6|9265.6|9
1629792790000|2021-08-24 08:13:10|9276|9266|9275.4|9265.4|9276|9266|9275.4|9265.4|3
1629792800000|2021-08-24 08:13:20|9275.3|9265.3|9272.9|9262.9|9275.5|9265.5|9272.8|9262.8|6
1629792810000|2021-08-24 08:13:30|9273|9263|9273.8|9263.8|9273.8|9263.8|9273|9263|2
1629792820000|2021-08-24 08:13:40|9273.6|9263.6|9272.9|9262.9|9274.3|9264.3|9272.9|9262.9|8
1629792830000|2021-08-24 08:13:50|9273|9263|9272.4|9262.4|9273.5|9263.5|9272|9262|6
1629792840000|2021-08-24 08:14:00|9272.6|9262.6|9271.9|9261.9|9273.4|9263.4|9271.9|9261.9|7
1629792850000|2021-08-24 08:14:10|9271.4|9261.4|9270.1|9260.1|9271.5|9261.5|9269.8|9259.8|9
1629792860000|2021-08-24 08:14:20|9269.9|9259.9|9267.6|9257.6|9270.3|9260.3|9266.1|9256.1|18
1629792870000|2021-08-24 08:14:30|9267.3|9257.3|9267.4|9257.4|9268.3|9258.3|9267.3|9257.3|8
1629792880000|2021-08-24 08:14:40|9266.8|9256.8|9264|9254|9266.8|9256.8|9263.5|9253.5|11
1629792890000|2021-08-24 08:14:50|9263.8|9253.8|9263|9253|9263.8|9253.8|9262.6|9252.6|5
1629792900000|2021-08-24 08:15:00|9263.3|9253.3|9263.3|9253.3|9263.8|9253.8|9263.3|9253.3|7
1629792910000|2021-08-24 08:15:10|9263.5|9253.5|9264.3|9254.3|9264.3|9254.3|9263.5|9253.5|3
1629792920000|2021-08-24 08:15:20|9264.6|9254.6|9267.1|9257.1|9267.1|9257.1|9264.6|9254.6|5
1629792930000|2021-08-24 08:15:30|9266.9|9256.9|9266.3|9256.3|9266.9|9256.9|9266.3|9256.3|2
1629792940000|2021-08-24 08:15:40|9266|9256|9265.5|9255.5|9266|9256|9265.5|9255.5|2
1629792950000|2021-08-24 08:15:50|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1629792960000|2021-08-24 08:16:00|9264.5|9254.5|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|2
1629792970000|2021-08-24 08:16:10|9263.9|9253.9|9263.3|9253.3|9266|9256|9262.9|9252.9|10
1629792980000|2021-08-24 08:16:20|9263.4|9253.4|9264.1|9254.1|9264.1|9254.1|9262|9252|7
1629792990000|2021-08-24 08:16:30|9264|9254|9262.3|9252.3|9264.1|9254.1|9262.1|9252.1|10
1629793000000|2021-08-24 08:16:40|9262.1|9252.1|9263|9253|9263.5|9253.5|9262.1|9252.1|5
1629793010000|2021-08-24 08:16:50|9263.1|9253.1|9267|9257|9267|9257|9263.1|9253.1|7
1629793020000|2021-08-24 08:17:00|9267.5|9257.5|9267|9257|9267.5|9257.5|9267|9257|7
1629793030000|2021-08-24 08:17:10|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267|9257|7
1629793040000|2021-08-24 08:17:20|9267|9257|9267|9257|9267|9257|9267|9257|1
1629793050000|2021-08-24 08:17:30|9267.3|9257.3|9267|9257|9267.3|9257.3|9266.9|9256.9|5
1629793060000|2021-08-24 08:17:40|9266.9|9256.9|9267|9257|9267.3|9257.3|9266.9|9256.9|6
1629793070000|2021-08-24 08:17:50|9267.1|9257.1|9270.8|9260.8|9270.8|9260.8|9267|9257|5
1629793080000|2021-08-24 08:18:00|9271.8|9261.8|9270.8|9260.8|9272.5|9262.5|9270.8|9260.8|5
1629793090000|2021-08-24 08:18:10|9270.5|9260.5|9268.9|9258.9|9270.5|9260.5|9268.9|9258.9|2
1629793100000|2021-08-24 08:18:20|9268.6|9258.6|9267.8|9257.8|9269|9259|9267.8|9257.8|4
1629793110000|2021-08-24 08:18:30|9268|9258|9270.6|9260.6|9270.6|9260.6|9268|9258|6
1629793120000|2021-08-24 08:18:40|9270.3|9260.3|9269.4|9259.4|9270.4|9260.4|9268.6|9258.6|6
1629793130000|2021-08-24 08:18:50|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9267.4|9257.4|11
1629793140000|2021-08-24 08:19:00|9268.6|9258.6|9269.8|9259.8|9269.8|9259.8|9268.6|9258.6|5
1629793150000|2021-08-24 08:19:10|9270|9260|9271.5|9261.5|9271.5|9261.5|9270|9260|4
1629793160000|2021-08-24 08:19:20|9270.9|9260.9|9272.5|9262.5|9272.5|9262.5|9270.5|9260.5|6
1629793170000|2021-08-24 08:19:30|9272.8|9262.8|9272.6|9262.6|9273|9263|9272.6|9262.6|4
1629793180000|2021-08-24 08:19:40|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|9273.4|9263.4|1
1629793190000|2021-08-24 08:19:50|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1629793200000|2021-08-24 08:20:00|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1629793210000|2021-08-24 08:20:10|9274|9264|9275.8|9265.8|9275.8|9265.8|9274|9264|2
1629793220000|2021-08-24 08:20:20|9275.5|9265.5|9275.5|9265.5|9276|9266|9275.4|9265.4|5
1629793230000|2021-08-24 08:20:30|9275.8|9265.8|9278.9|9268.9|9278.9|9268.9|9275.8|9265.8|6
1629793240000|2021-08-24 08:20:40|9279.1|9269.1|9279.9|9269.9|9280|9270|9279.1|9269.1|7
1629793250000|2021-08-24 08:20:50|9280|9270|9279.6|9269.6|9280|9270|9279.6|9269.6|3
1629793260000|2021-08-24 08:21:00|9278.1|9268.1|9275.9|9265.9|9278.1|9268.1|9275.9|9265.9|10
1629793270000|2021-08-24 08:21:10|9276|9266|9276.1|9266.1|9276.8|9266.8|9276|9266|4
1629793290000|2021-08-24 08:21:30|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|1
1629793300000|2021-08-24 08:21:40|9275.6|9265.6|9275.1|9265.1|9275.6|9265.6|9275.1|9265.1|5
1629793310000|2021-08-24 08:21:50|9274.4|9264.4|9271.5|9261.5|9274.4|9264.4|9271.3|9261.3|10
1629793320000|2021-08-24 08:22:00|9271.4|9261.4|9272.3|9262.3|9272.5|9262.5|9271.4|9261.4|7
1629793330000|2021-08-24 08:22:10|9272.8|9262.8|9271.3|9261.3|9273|9263|9270.5|9260.5|9
1629793340000|2021-08-24 08:22:20|9271.5|9261.5|9269.5|9259.5|9272.3|9262.3|9269|9259|14
1629793350000|2021-08-24 08:22:30|9269.3|9259.3|9271.8|9261.8|9271.8|9261.8|9268.3|9258.3|8
1629793360000|2021-08-24 08:22:40|9272|9262|9272.8|9262.8|9272.8|9262.8|9272|9262|3
1629793370000|2021-08-24 08:22:50|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1629793380000|2021-08-24 08:23:00|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9272.3|9262.3|2
1629793400000|2021-08-24 08:23:20|9271.8|9261.8|9273|9263|9273|9263|9271.8|9261.8|3
1629793410000|2021-08-24 08:23:30|9272.8|9262.8|9273.5|9263.5|9273.5|9263.5|9272.8|9262.8|3
1629793420000|2021-08-24 08:23:40|9273.3|9263.3|9272.5|9262.5|9273.3|9263.3|9272.5|9262.5|2
1629793430000|2021-08-24 08:23:50|9272.8|9262.8|9271|9261|9272.8|9262.8|9270.8|9260.8|8
1629793440000|2021-08-24 08:24:00|9271.3|9261.3|9268.8|9258.8|9271.3|9261.3|9268.3|9258.3|13
1629793450000|2021-08-24 08:24:10|9269|9259|9269.3|9259.3|9269.3|9259.3|9268.8|9258.8|4
1629793470000|2021-08-24 08:24:30|9269|9259|9269.8|9259.8|9270.3|9260.3|9269|9259|4
1629793480000|2021-08-24 08:24:40|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|1
1629793500000|2021-08-24 08:25:00|9269|9259|9268.5|9258.5|9269|9259|9268.5|9258.5|3
1629793510000|2021-08-24 08:25:10|9268|9258|9267|9257|9268|9258|9267|9257|5
1629793520000|2021-08-24 08:25:20|9266.8|9256.8|9265.8|9255.8|9266.8|9256.8|9265.8|9255.8|5
1629793530000|2021-08-24 08:25:30|9266|9256|9265.3|9255.3|9266.8|9256.8|9265|9255|15
1629793540000|2021-08-24 08:25:40|9265|9255|9265|9255|9265.3|9255.3|9264.5|9254.5|5
1629793550000|2021-08-24 08:25:50|9264.5|9254.5|9264.3|9254.3|9264.8|9254.8|9263.8|9253.8|9
1629793560000|2021-08-24 08:26:00|9264.5|9254.5|9265.3|9255.3|9265.3|9255.3|9263.8|9253.8|7
1629793570000|2021-08-24 08:26:10|9265.5|9255.5|9265.5|9255.5|9265.8|9255.8|9264.8|9254.8|11
1629793590000|2021-08-24 08:26:30|9266|9256|9265|9255|9266|9256|9265|9255|5
1629793600000|2021-08-24 08:26:40|9264.8|9254.8|9262.8|9252.8|9264.8|9254.8|9262.8|9252.8|4
1629793610000|2021-08-24 08:26:50|9263.5|9253.5|9263.3|9253.3|9263.5|9253.5|9262.8|9252.8|5
1629793620000|2021-08-24 08:27:00|9264.5|9254.5|9264.8|9254.8|9265|9255|9264.5|9254.5|3
1629793630000|2021-08-24 08:27:10|9265.5|9255.5|9264.3|9254.3|9265.5|9255.5|9264.3|9254.3|4
1629793640000|2021-08-24 08:27:20|9264.5|9254.5|9265.5|9255.5|9265.5|9255.5|9264.5|9254.5|5
1629793650000|2021-08-24 08:27:30|9265.3|9255.3|9267|9257|9267|9257|9265|9255|9
1629793660000|2021-08-24 08:27:40|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9265.8|9255.8|8
1629793670000|2021-08-24 08:27:50|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1629793680000|2021-08-24 08:28:00|9266.3|9256.3|9267.3|9257.3|9267.3|9257.3|9266.3|9256.3|2
1629793690000|2021-08-24 08:28:10|9266.8|9256.8|9267|9257|9267|9257|9266.5|9256.5|7
1629793710000|2021-08-24 08:28:30|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1629793720000|2021-08-24 08:28:40|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1629793740000|2021-08-24 08:29:00|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|3
1629793750000|2021-08-24 08:29:10|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9267.3|9257.3|2
1629793770000|2021-08-24 08:29:30|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|2
1629793780000|2021-08-24 08:29:40|9266.5|9256.5|9265|9255|9266.5|9256.5|9264.8|9254.8|4
1629793790000|2021-08-24 08:29:50|9265.3|9255.3|9267.5|9257.5|9268|9258|9265.3|9255.3|4
1629793800000|2021-08-24 08:30:00|9267.3|9257.3|9267.5|9257.5|9267.5|9257.5|9265.5|9255.5|13
1629793810000|2021-08-24 08:30:10|9267.8|9257.8|9270|9260|9270|9260|9267.8|9257.8|12
1629793820000|2021-08-24 08:30:20|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|2
1629793830000|2021-08-24 08:30:30|9269.5|9259.5|9268|9258|9269.5|9259.5|9268|9258|3
1629793840000|2021-08-24 08:30:40|9268.3|9258.3|9265.8|9255.8|9268.3|9258.3|9265.8|9255.8|7
1629793850000|2021-08-24 08:30:50|9266|9256|9266.3|9256.3|9266.3|9256.3|9266|9256|2
1629793860000|2021-08-24 08:31:00|9266.5|9256.5|9264|9254|9266.5|9256.5|9263.5|9253.5|5
1629793870000|2021-08-24 08:31:10|9263.8|9253.8|9263|9253|9263.8|9253.8|9262.5|9252.5|8
1629793880000|2021-08-24 08:31:20|9262.8|9252.8|9263|9253|9263|9253|9262.5|9252.5|5
1629793890000|2021-08-24 08:31:30|9263.3|9253.3|9263|9253|9263.8|9253.8|9261.8|9251.8|6
1629793900000|2021-08-24 08:31:40|9262.8|9252.8|9260.8|9250.8|9262.8|9252.8|9260.5|9250.5|4
1629793910000|2021-08-24 08:31:50|9261|9251|9262|9252|9262.3|9252.3|9261|9251|3
1629793920000|2021-08-24 08:32:00|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.3|9251.3|3
1629793930000|2021-08-24 08:32:10|9261.3|9251.3|9260.3|9250.3|9261.3|9251.3|9260.3|9250.3|5
1629793940000|2021-08-24 08:32:20|9259.5|9249.5|9259.8|9249.8|9259.8|9249.8|9258|9248|12
1629793950000|2021-08-24 08:32:30|9259.5|9249.5|9258.8|9248.8|9259.5|9249.5|9257.8|9247.8|12
1629793960000|2021-08-24 08:32:40|9259|9249|9259|9249|9259|9249|9259|9249|1
1629793970000|2021-08-24 08:32:50|9259.3|9249.3|9258.8|9248.8|9259.5|9249.5|9258.8|9248.8|6
1629793990000|2021-08-24 08:33:10|9259|9249|9258.8|9248.8|9259|9249|9258.8|9248.8|4
1629794000000|2021-08-24 08:33:20|9259|9249|9256.8|9246.8|9259.3|9249.3|9256.5|9246.5|7
1629794010000|2021-08-24 08:33:30|9256.5|9246.5|9251.5|9241.5|9256.5|9246.5|9251.3|9241.3|6
1629794020000|2021-08-24 08:33:40|9252.8|9242.8|9253.8|9243.8|9253.8|9243.8|9252.8|9242.8|5
1629794030000|2021-08-24 08:33:50|9254|9244|9254|9244|9254|9244|9254|9244|1
1629794040000|2021-08-24 08:34:00|9255.3|9245.3|9256|9246|9256.3|9246.3|9255.3|9245.3|6
1629794050000|2021-08-24 08:34:10|9256.3|9246.3|9255.8|9245.8|9256.5|9246.5|9255.8|9245.8|5
1629794060000|2021-08-24 08:34:20|9256|9246|9256.3|9246.3|9256.3|9246.3|9256|9246|2
1629794070000|2021-08-24 08:34:30|9256.5|9246.5|9256.8|9246.8|9256.8|9246.8|9256.5|9246.5|2
1629794080000|2021-08-24 08:34:40|9256.5|9246.5|9256.5|9246.5|9256.8|9246.8|9256.3|9246.3|6
1629794090000|2021-08-24 08:34:50|9256.8|9246.8|9257|9247|9257|9247|9256.8|9246.8|2
1629794100000|2021-08-24 08:35:00|9257.8|9247.8|9260.8|9250.8|9260.8|9250.8|9257.8|9247.8|9
1629794110000|2021-08-24 08:35:10|9261|9251|9261.5|9251.5|9261.8|9251.8|9261|9251|4
1629794120000|2021-08-24 08:35:20|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|1
1629794130000|2021-08-24 08:35:30|9261|9251|9261.8|9251.8|9261.8|9251.8|9261|9251|4
1629794140000|2021-08-24 08:35:40|9262.3|9252.3|9263|9253|9263|9253|9262.3|9252.3|5
1629794150000|2021-08-24 08:35:50|9262.8|9252.8|9263.8|9253.8|9264|9254|9262.8|9252.8|4
1629794160000|2021-08-24 08:36:00|9263.3|9253.3|9264.3|9254.3|9264.3|9254.3|9263.3|9253.3|6
1629794170000|2021-08-24 08:36:10|9264.5|9254.5|9268|9258|9268|9258|9264.5|9254.5|7
1629794180000|2021-08-24 08:36:20|9267.5|9257.5|9264.5|9254.5|9267.5|9257.5|9264.5|9254.5|7
1629794190000|2021-08-24 08:36:30|9265.3|9255.3|9265.8|9255.8|9265.8|9255.8|9265.3|9255.3|2
1629794200000|2021-08-24 08:36:40|9265.3|9255.3|9267|9257|9267|9257|9265.3|9255.3|4
1629794210000|2021-08-24 08:36:50|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1629794220000|2021-08-24 08:37:00|9266.5|9256.5|9267.5|9257.5|9267.5|9257.5|9266.3|9256.3|6
1629794230000|2021-08-24 08:37:10|9267.8|9257.8|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|3
1629794240000|2021-08-24 08:37:20|9268.3|9258.3|9267.5|9257.5|9268.3|9258.3|9267.5|9257.5|4
1629794250000|2021-08-24 08:37:30|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.8|9256.8|3
1629794260000|2021-08-24 08:37:40|9266.3|9256.3|9268.8|9258.8|9268.8|9258.8|9266.3|9256.3|5
1629794280000|2021-08-24 08:38:00|9268.5|9258.5|9267.3|9257.3|9268.5|9258.5|9267.3|9257.3|3
1629794290000|2021-08-24 08:38:10|9267|9257|9267.3|9257.3|9267.8|9257.8|9267|9257|5
1629794300000|2021-08-24 08:38:20|9267|9257|9262|9252|9267|9257|9262|9252|7
1629794310000|2021-08-24 08:38:30|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|2
1629794320000|2021-08-24 08:38:40|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|2
1629794330000|2021-08-24 08:38:50|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|9261.3|9251.3|1
1629794340000|2021-08-24 08:39:00|9261|9251|9260.8|9250.8|9261|9251|9260.8|9250.8|2
1629794350000|2021-08-24 08:39:10|9261|9251|9261.5|9251.5|9261.5|9251.5|9261|9251|2
1629794360000|2021-08-24 08:39:20|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261|9251|7
1629794370000|2021-08-24 08:39:30|9261.3|9251.3|9261|9251|9261.3|9251.3|9261|9251|2
1629794380000|2021-08-24 08:39:40|9261.3|9251.3|9261.8|9251.8|9261.8|9251.8|9261.3|9251.3|3
1629794390000|2021-08-24 08:39:50|9261.5|9251.5|9261|9251|9261.5|9251.5|9261|9251|2
1629794400000|2021-08-24 08:40:00|9261.3|9251.3|9261.8|9251.8|9261.8|9251.8|9261.3|9251.3|7
1629794420000|2021-08-24 08:40:20|9262.3|9252.3|9264.8|9254.8|9264.8|9254.8|9262.3|9252.3|3
1629794430000|2021-08-24 08:40:30|9264.5|9254.5|9264|9254|9265|9255|9263.8|9253.8|8
1629794440000|2021-08-24 08:40:40|9263.8|9253.8|9264|9254|9264.3|9254.3|9263.5|9253.5|6
1629794450000|2021-08-24 08:40:50|9263.5|9253.5|9263|9253|9263.5|9253.5|9262.8|9252.8|3
1629794460000|2021-08-24 08:41:00|9262.8|9252.8|9265|9255|9265|9255|9262.8|9252.8|9
1629794470000|2021-08-24 08:41:10|9264.8|9254.8|9265.3|9255.3|9265.3|9255.3|9264.8|9254.8|5
1629794480000|2021-08-24 08:41:20|9265|9255|9265|9255|9265.3|9255.3|9265|9255|5
1629794490000|2021-08-24 08:41:30|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1629794500000|2021-08-24 08:41:40|9265.5|9255.5|9267|9257|9267|9257|9265.5|9255.5|6
1629794510000|2021-08-24 08:41:50|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|3
1629794520000|2021-08-24 08:42:00|9268.3|9258.3|9268.8|9258.8|9269.5|9259.5|9268|9258|10
1629794530000|2021-08-24 08:42:10|9269.8|9259.8|9272.8|9262.8|9272.8|9262.8|9269|9259|7
1629794540000|2021-08-24 08:42:20|9272.5|9262.5|9273.3|9263.3|9273.3|9263.3|9272.3|9262.3|7
1629794550000|2021-08-24 08:42:30|9273.5|9263.5|9273.3|9263.3|9273.5|9263.5|9272.3|9262.3|7
1629794560000|2021-08-24 08:42:40|9273|9263|9272.3|9262.3|9273|9263|9272.3|9262.3|4
1629794570000|2021-08-24 08:42:50|9272.5|9262.5|9273|9263|9273|9263|9272.5|9262.5|5
1629794580000|2021-08-24 08:43:00|9272.8|9262.8|9274|9264|9274|9264|9272.8|9262.8|5
1629794600000|2021-08-24 08:43:20|9273.3|9263.3|9273.8|9263.8|9273.8|9263.8|9272.5|9262.5|6
1629794610000|2021-08-24 08:43:30|9273.3|9263.3|9273|9263|9273.3|9263.3|9273|9263|2
1629794620000|2021-08-24 08:43:40|9272.8|9262.8|9273.5|9263.5|9274|9264|9272.8|9262.8|6
1629794630000|2021-08-24 08:43:50|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.5|9263.5|3
1629794640000|2021-08-24 08:44:00|9273.5|9263.5|9274|9264|9274|9264|9273.5|9263.5|3
1629794650000|2021-08-24 08:44:10|9273.8|9263.8|9273.3|9263.3|9273.8|9263.8|9273.3|9263.3|7
1629794660000|2021-08-24 08:44:20|9273|9263|9269.8|9259.8|9273|9263|9269.8|9259.8|6
1629794670000|2021-08-24 08:44:30|9270|9260|9270.8|9260.8|9270.8|9260.8|9270|9260|4
1629794680000|2021-08-24 08:44:40|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|2
1629794700000|2021-08-24 08:45:00|9271|9261|9274.8|9264.8|9274.8|9264.8|9271|9261|5
1629794720000|2021-08-24 08:45:20|9275|9265|9275.3|9265.3|9275.3|9265.3|9275|9265|2
1629794730000|2021-08-24 08:45:30|9276|9266|9278.3|9268.3|9278.3|9268.3|9276|9266|5
1629794740000|2021-08-24 08:45:40|9278.5|9268.5|9278.8|9268.8|9278.8|9268.8|9278.5|9268.5|2
1629794780000|2021-08-24 08:46:20|9279|9269|9281|9271|9281.3|9271.3|9279|9269|4
1629794800000|2021-08-24 08:46:40|9280.8|9270.8|9280.5|9270.5|9280.8|9270.8|9280.5|9270.5|2
1629794810000|2021-08-24 08:46:50|9280.8|9270.8|9282|9272|9282.3|9272.3|9280.8|9270.8|4
1629794820000|2021-08-24 08:47:00|9282.3|9272.3|9282|9272|9282.5|9272.5|9282|9272|4
1629794830000|2021-08-24 08:47:10|9281.8|9271.8|9282|9272|9282|9272|9281.8|9271.8|2
1629794840000|2021-08-24 08:47:20|9281.8|9271.8|9280.8|9270.8|9281.8|9271.8|9280.8|9270.8|3
1629794860000|2021-08-24 08:47:40|9281|9271|9281.5|9271.5|9281.5|9271.5|9281|9271|2
1629794870000|2021-08-24 08:47:50|9281.3|9271.3|9284|9274|9284|9274|9281.3|9271.3|3
1629794880000|2021-08-24 08:48:00|9284.3|9274.3|9285.8|9275.8|9285.8|9275.8|9284.3|9274.3|3
1629794890000|2021-08-24 08:48:10|9286|9276|9291.3|9281.3|9291.3|9281.3|9285.8|9275.8|8
1629794900000|2021-08-24 08:48:20|9291|9281|9296|9286|9296.5|9286.5|9291|9281|11
1629794910000|2021-08-24 08:48:30|9296.5|9286.5|9298|9288|9298.8|9288.8|9296.5|9286.5|12
1629794920000|2021-08-24 08:48:40|9297.8|9287.8|9294|9284|9297.8|9287.8|9293.5|9283.5|7
1629794930000|2021-08-24 08:48:50|9294.3|9284.3|9291.8|9281.8|9295.3|9285.3|9291.5|9281.5|11
1629794940000|2021-08-24 08:49:00|9291.5|9281.5|9290.5|9280.5|9291.8|9281.8|9290.5|9280.5|7
1629794950000|2021-08-24 08:49:10|9290.3|9280.3|9289.8|9279.8|9290.3|9280.3|9289.8|9279.8|2
1629794960000|2021-08-24 08:49:20|9290|9280|9289.8|9279.8|9290|9280|9289.8|9279.8|2
1629794970000|2021-08-24 08:49:30|9290|9280|9288.5|9278.5|9291.5|9281.5|9288.5|9278.5|7
1629794980000|2021-08-24 08:49:40|9288.3|9278.3|9288.8|9278.8|9288.8|9278.8|9287.8|9277.8|5
1629794990000|2021-08-24 08:49:50|9289|9279|9289.8|9279.8|9289.8|9279.8|9289|9279|2
1629795000000|2021-08-24 08:50:00|9290.5|9280.5|9292|9282|9292|9282|9290.5|9280.5|2
1629795010000|2021-08-24 08:50:10|9292.3|9282.3|9292|9282|9292.5|9282.5|9292|9282|8
1629795020000|2021-08-24 08:50:20|9292.3|9282.3|9293.8|9283.8|9293.8|9283.8|9292.3|9282.3|5
1629795030000|2021-08-24 08:50:30|9294|9284|9294|9284|9294|9284|9294|9284|1
1629795040000|2021-08-24 08:50:40|9294.3|9284.3|9294.5|9284.5|9294.5|9284.5|9294.3|9284.3|2
1629795050000|2021-08-24 08:50:50|9295|9285|9295.5|9285.5|9295.5|9285.5|9294.8|9284.8|4
1629795060000|2021-08-24 08:51:00|9295.8|9285.8|9296.3|9286.3|9297|9287|9295.8|9285.8|8
1629795070000|2021-08-24 08:51:10|9295.5|9285.5|9295.5|9285.5|9296.5|9286.5|9294.3|9284.3|8
1629795080000|2021-08-24 08:51:20|9295.8|9285.8|9296.5|9286.5|9297|9287|9295|9285|7
1629795090000|2021-08-24 08:51:30|9296.3|9286.3|9295.3|9285.3|9296.3|9286.3|9295|9285|3
1629795100000|2021-08-24 08:51:40|9295|9285|9296.5|9286.5|9296.5|9286.5|9294.5|9284.5|5
1629795110000|2021-08-24 08:51:50|9296.8|9286.8|9298|9288|9298.5|9288.5|9296.8|9286.8|10
1629795120000|2021-08-24 08:52:00|9298.3|9288.3|9298.8|9288.8|9299.3|9289.3|9298|9288|7
1629795130000|2021-08-24 08:52:10|9299|9289|9299.8|9289.8|9300|9290|9299|9289|4
1629795140000|2021-08-24 08:52:20|9299.5|9289.5|9298.3|9288.3|9299.5|9289.5|9298.3|9288.3|4
1629795150000|2021-08-24 08:52:30|9297.5|9287.5|9298.5|9288.5|9298.5|9288.5|9297.5|9287.5|6
1629795160000|2021-08-24 08:52:40|9296.8|9286.8|9296.3|9286.3|9296.8|9286.8|9296|9286|5
1629795170000|2021-08-24 08:52:50|9296|9286|9296.3|9286.3|9296.3|9286.3|9296|9286|2
1629795180000|2021-08-24 08:53:00|9296|9286|9297.5|9287.5|9297.5|9287.5|9296|9286|4
1629795190000|2021-08-24 08:53:10|9297.3|9287.3|9296.5|9286.5|9297.3|9287.3|9296.3|9286.3|6
1629795200000|2021-08-24 08:53:20|9298.3|9288.3|9297.8|9287.8|9298.8|9288.8|9297.8|9287.8|5
1629795220000|2021-08-24 08:53:40|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|2
1629795230000|2021-08-24 08:53:50|9298|9288|9298|9288|9298|9288|9298|9288|1
1629795240000|2021-08-24 08:54:00|9297.8|9287.8|9296.3|9286.3|9297.8|9287.8|9296.3|9286.3|3
1629795250000|2021-08-24 08:54:10|9296|9286|9293.3|9283.3|9296|9286|9293.3|9283.3|5
1629795260000|2021-08-24 08:54:20|9292.8|9282.8|9290.6|9280.6|9292.8|9282.8|9290.6|9280.6|2
1629795270000|2021-08-24 08:54:30|9290.3|9280.3|9291.5|9281.5|9291.5|9281.5|9288.8|9278.8|7
1629795290000|2021-08-24 08:54:50|9291.3|9281.3|9291.5|9281.5|9291.5|9281.5|9289.8|9279.8|5
1629795300000|2021-08-24 08:55:00|9293.3|9283.3|9295|9285|9295|9285|9293.3|9283.3|5
1629795310000|2021-08-24 08:55:10|9294.8|9284.8|9293.5|9283.5|9294.8|9284.8|9293.5|9283.5|4
1629795330000|2021-08-24 08:55:30|9293.8|9283.8|9294|9284|9294.3|9284.3|9293.8|9283.8|3
1629795340000|2021-08-24 08:55:40|9293.8|9283.8|9293.8|9283.8|9294.3|9284.3|9293.5|9283.5|6
1629795350000|2021-08-24 08:55:50|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1629795360000|2021-08-24 08:56:00|9292.8|9282.8|9292.3|9282.3|9292.8|9282.8|9292.3|9282.3|2
1629795370000|2021-08-24 08:56:10|9292|9282|9291.8|9281.8|9292|9282|9290.3|9280.3|5
1629795390000|2021-08-24 08:56:30|9291.5|9281.5|9290|9280|9291.5|9281.5|9289.8|9279.8|5
1629795400000|2021-08-24 08:56:40|9290.3|9280.3|9290.5|9280.5|9290.5|9280.5|9290.3|9280.3|2
1629795420000|2021-08-24 08:57:00|9290.3|9280.3|9290|9280|9290.3|9280.3|9290|9280|2
1629795440000|2021-08-24 08:57:20|9289.8|9279.8|9287.8|9277.8|9289.8|9279.8|9287.3|9277.3|6
1629795450000|2021-08-24 08:57:30|9288.3|9278.3|9289.3|9279.3|9289.3|9279.3|9288.3|9278.3|2
1629795460000|2021-08-24 08:57:40|9289.5|9279.5|9289.8|9279.8|9289.8|9279.8|9289.5|9279.5|2
1629795470000|2021-08-24 08:57:50|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1629795480000|2021-08-24 08:58:00|9288.5|9278.5|9285.3|9275.3|9288.5|9278.5|9284.8|9274.8|7
1629795500000|2021-08-24 08:58:20|9285.5|9275.5|9287.5|9277.5|9287.5|9277.5|9285.5|9275.5|3
1629795560000|2021-08-24 08:59:20|9287.8|9277.8|9288.5|9278.5|9288.5|9278.5|9287.8|9277.8|3
1629795570000|2021-08-24 08:59:30|9289|9279|9288.5|9278.5|9289|9279|9288.5|9278.5|5
1629795580000|2021-08-24 08:59:40|9287.8|9277.8|9288.8|9278.8|9289|9279|9287.5|9277.5|4
1629795590000|2021-08-24 08:59:50|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9287.3|9277.3|6
1629795600000|2021-08-24 09:00:00|9288|9278|9288.3|9278.3|9288.3|9278.3|9287.8|9277.8|4
1629795610000|2021-08-24 09:00:10|9288|9278|9288.3|9278.3|9288.3|9278.3|9287.8|9277.8|4
1629795620000|2021-08-24 09:00:20|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1629795630000|2021-08-24 09:00:30|9288.3|9278.3|9288.8|9278.8|9288.8|9278.8|9287.8|9277.8|6
1629795640000|2021-08-24 09:00:40|9288.5|9278.5|9287.8|9277.8|9288.5|9278.5|9287.8|9277.8|4
1629795650000|2021-08-24 09:00:50|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|1
1629795660000|2021-08-24 09:01:00|9286.3|9276.3|9285.5|9275.5|9286.3|9276.3|9283.5|9273.5|8
1629795680000|2021-08-24 09:01:20|9285|9275|9285.5|9275.5|9285.5|9275.5|9284.8|9274.8|4
1629795690000|2021-08-24 09:01:30|9285.8|9275.8|9286.5|9276.5|9286.5|9276.5|9285.8|9275.8|3
1629795700000|2021-08-24 09:01:40|9285.5|9275.5|9288.3|9278.3|9288.3|9278.3|9285.5|9275.5|10
1629795710000|2021-08-24 09:01:50|9289|9279|9288.5|9278.5|9289|9279|9288.3|9278.3|6
1629795720000|2021-08-24 09:02:00|9288|9278|9288|9278|9288|9278|9288|9278|1
1629795730000|2021-08-24 09:02:10|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1629795740000|2021-08-24 09:02:20|9289.3|9279.3|9291.5|9281.5|9291.5|9281.5|9289.3|9279.3|2
1629795750000|2021-08-24 09:02:30|9291.8|9281.8|9291.8|9281.8|9292|9282|9291.3|9281.3|8
1629795760000|2021-08-24 09:02:40|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292.3|9282.3|2
1629795770000|2021-08-24 09:02:50|9292.5|9282.5|9291.8|9281.8|9292.8|9282.8|9291.8|9281.8|7
1629795780000|2021-08-24 09:03:00|9291.3|9281.3|9291|9281|9291.3|9281.3|9291|9281|2
1629795790000|2021-08-24 09:03:10|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290|9280|3
1629795800000|2021-08-24 09:03:20|9290.5|9280.5|9290.3|9280.3|9290.5|9280.5|9289.8|9279.8|6
1629795810000|2021-08-24 09:03:30|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1629795820000|2021-08-24 09:03:40|9290.8|9280.8|9292.5|9282.5|9292.5|9282.5|9290.8|9280.8|2
1629795830000|2021-08-24 09:03:50|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1629795840000|2021-08-24 09:04:00|9292|9282|9292.5|9282.5|9292.8|9282.8|9291.8|9281.8|5
1629795860000|2021-08-24 09:04:20|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1629795870000|2021-08-24 09:04:30|9293.3|9283.3|9292.3|9282.3|9293.3|9283.3|9292.3|9282.3|5
1629795880000|2021-08-24 09:04:40|9292|9282|9292|9282|9292|9282|9291.8|9281.8|3
1629795890000|2021-08-24 09:04:50|9292.3|9282.3|9292|9282|9292.3|9282.3|9292|9282|2
1629795900000|2021-08-24 09:05:00|9293.5|9283.5|9293.8|9283.8|9293.8|9283.8|9293.5|9283.5|2
1629795910000|2021-08-24 09:05:10|9294|9284|9295.3|9285.3|9295.5|9285.5|9294|9284|9
1629795920000|2021-08-24 09:05:20|9295.5|9285.5|9294.5|9284.5|9295.5|9285.5|9294.5|9284.5|3
1629795930000|2021-08-24 09:05:30|9294.8|9284.8|9295|9285|9295.3|9285.3|9294.8|9284.8|3
1629795940000|2021-08-24 09:05:40|9295.3|9285.3|9295.8|9285.8|9295.8|9285.8|9295.3|9285.3|3
1629795950000|2021-08-24 09:05:50|9295.5|9285.5|9295.3|9285.3|9295.5|9285.5|9295.3|9285.3|2
1629795960000|2021-08-24 09:06:00|9295|9285|9295|9285|9295|9285|9295|9285|1
1629795970000|2021-08-24 09:06:10|9295.3|9285.3|9295.5|9285.5|9295.5|9285.5|9295.3|9285.3|2
1629795980000|2021-08-24 09:06:20|9296.5|9286.5|9296|9286|9296.8|9286.8|9295.8|9285.8|5
1629795990000|2021-08-24 09:06:30|9296.5|9286.5|9296.8|9286.8|9296.8|9286.8|9296.3|9286.3|3
1629796000000|2021-08-24 09:06:40|9297|9287|9298.5|9288.5|9299.3|9289.3|9297|9287|10
1629796030000|2021-08-24 09:07:10|9298.3|9288.3|9297.5|9287.5|9298.3|9288.3|9297.5|9287.5|3
1629796060000|2021-08-24 09:07:40|9297.8|9287.8|9298.5|9288.5|9298.5|9288.5|9297.8|9287.8|4
1629796070000|2021-08-24 09:07:50|9298.8|9288.8|9299.8|9289.8|9299.8|9289.8|9298.8|9288.8|3
1629796080000|2021-08-24 09:08:00|9299.5|9289.5|9300|9290|9300.6|9290.6|9299.5|9289.5|4
1629796090000|2021-08-24 09:08:10|9300.3|9290.3|9300.5|9290.5|9300.5|9290.5|9300|9290|6
1629796100000|2021-08-24 09:08:20|9300.3|9290.3|9300|9290|9300.5|9290.5|9299.8|9289.8|6
1629796110000|2021-08-24 09:08:30|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1629796140000|2021-08-24 09:09:00|9299.5|9289.5|9297.3|9287.3|9299.5|9289.5|9296.8|9286.8|9
1629796150000|2021-08-24 09:09:10|9297|9287|9296|9286|9297|9287|9296|9286|4
1629796160000|2021-08-24 09:09:20|9295.8|9285.8|9295.3|9285.3|9296|9286|9295|9285|7
1629796180000|2021-08-24 09:09:40|9295|9285|9294.3|9284.3|9295|9285|9294.3|9284.3|4
1629796190000|2021-08-24 09:09:50|9294.5|9284.5|9295|9285|9295|9285|9294.5|9284.5|2
1629796200000|2021-08-24 09:10:00|9294.8|9284.8|9295|9285|9295|9285|9294|9284|6
1629796210000|2021-08-24 09:10:10|9295.3|9285.3|9298.3|9288.3|9298.3|9288.3|9295.3|9285.3|5
1629796220000|2021-08-24 09:10:20|9298|9288|9297.8|9287.8|9298|9288|9297.8|9287.8|2
1629796230000|2021-08-24 09:10:30|9298|9288|9297.8|9287.8|9298|9288|9297.8|9287.8|2
1629796240000|2021-08-24 09:10:40|9297.5|9287.5|9297.3|9287.3|9297.5|9287.5|9297.3|9287.3|2
1629796260000|2021-08-24 09:11:00|9297|9287|9295.8|9285.8|9297|9287|9295|9285|10
1629796270000|2021-08-24 09:11:10|9295.5|9285.5|9293.5|9283.5|9295.5|9285.5|9293.3|9283.3|5
1629796280000|2021-08-24 09:11:20|9293.3|9283.3|9292.3|9282.3|9293.3|9283.3|9291.3|9281.3|7
1629796290000|2021-08-24 09:11:30|9292|9282|9295.3|9285.3|9295.5|9285.5|9292|9282|7
1629796300000|2021-08-24 09:11:40|9295|9285|9295.5|9285.5|9295.5|9285.5|9295|9285|5
1629796320000|2021-08-24 09:12:00|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.5|9285.5|3
1629796330000|2021-08-24 09:12:10|9295.5|9285.5|9295.3|9285.3|9295.5|9285.5|9295.3|9285.3|2
1629796340000|2021-08-24 09:12:20|9295.5|9285.5|9295.8|9285.8|9295.8|9285.8|9295.5|9285.5|4
1629796350000|2021-08-24 09:12:30|9296|9286|9296|9286|9296|9286|9296|9286|1
1629796360000|2021-08-24 09:12:40|9296.3|9286.3|9298|9288|9298|9288|9296.3|9286.3|2
1629796380000|2021-08-24 09:13:00|9298.3|9288.3|9296.3|9286.3|9298.8|9288.8|9296.3|9286.3|7
1629796400000|2021-08-24 09:13:20|9296|9286|9296.3|9286.3|9296.3|9286.3|9296|9286|2
1629796410000|2021-08-24 09:13:30|9296.5|9286.5|9296.3|9286.3|9296.5|9286.5|9296|9286|5
1629796420000|2021-08-24 09:13:40|9297|9287|9296.5|9286.5|9297|9287|9296.5|9286.5|2
1629796430000|2021-08-24 09:13:50|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|1
1629796440000|2021-08-24 09:14:00|9296.5|9286.5|9295.8|9285.8|9296.5|9286.5|9295.8|9285.8|4
1629796450000|2021-08-24 09:14:10|9295.5|9285.5|9295.8|9285.8|9296|9286|9295.5|9285.5|4
1629796460000|2021-08-24 09:14:20|9295.5|9285.5|9294|9284|9295.5|9285.5|9294|9284|3
1629796470000|2021-08-24 09:14:30|9293.8|9283.8|9293.5|9283.5|9293.8|9283.8|9293.5|9283.5|2
1629796520000|2021-08-24 09:15:20|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|1
1629796550000|2021-08-24 09:15:50|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|1
1629796560000|2021-08-24 09:16:00|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|1
1629796570000|2021-08-24 09:16:10|9294|9284|9294.3|9284.3|9294.3|9284.3|9294|9284|2
1629796580000|2021-08-24 09:16:20|9295|9285|9296.3|9286.3|9296.3|9286.3|9295|9285|4
1629796590000|2021-08-24 09:16:30|9295.8|9285.8|9295.5|9285.5|9296|9286|9294|9284|7
1629796600000|2021-08-24 09:16:40|9295.8|9285.8|9295.8|9285.8|9296|9286|9295.8|9285.8|3
1629796610000|2021-08-24 09:16:50|9296|9286|9297.8|9287.8|9297.8|9287.8|9296|9286|4
1629796630000|2021-08-24 09:17:10|9297.5|9287.5|9297|9287|9297.5|9287.5|9297|9287|7
1629796640000|2021-08-24 09:17:20|9297.3|9287.3|9297.5|9287.5|9297.5|9287.5|9297.3|9287.3|2
1629796650000|2021-08-24 09:17:30|9297.3|9287.3|9298|9288|9298.5|9288.5|9296.8|9286.8|7
1629796660000|2021-08-24 09:17:40|9297.8|9287.8|9297.8|9287.8|9298.3|9288.3|9297.8|9287.8|3
1629796670000|2021-08-24 09:17:50|9298.3|9288.3|9297.8|9287.8|9298.3|9288.3|9297.8|9287.8|5
1629796680000|2021-08-24 09:18:00|9297.3|9287.3|9295|9285|9297.3|9287.3|9295|9285|7
1629796700000|2021-08-24 09:18:20|9295.3|9285.3|9295.8|9285.8|9295.8|9285.8|9295.3|9285.3|2
1629796710000|2021-08-24 09:18:30|9296|9286|9297.3|9287.3|9297.3|9287.3|9296|9286|2
1629796720000|2021-08-24 09:18:40|9297|9287|9297|9287|9297|9287|9297|9287|1
1629796730000|2021-08-24 09:18:50|9297.3|9287.3|9296|9286|9297.3|9287.3|9296|9286|3
1629796750000|2021-08-24 09:19:10|9295.5|9285.5|9295.3|9285.3|9295.5|9285.5|9295.3|9285.3|2
1629796760000|2021-08-24 09:19:20|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.3|9285.3|3
1629796770000|2021-08-24 09:19:30|9296|9286|9295.8|9285.8|9296|9286|9295.8|9285.8|2
1629796780000|2021-08-24 09:19:40|9296|9286|9295.3|9285.3|9296.3|9286.3|9295.3|9285.3|4
1629796790000|2021-08-24 09:19:50|9295|9285|9294.5|9284.5|9295|9285|9294.3|9284.3|5
1629796800000|2021-08-24 09:20:00|9295.3|9285.3|9296.3|9286.3|9296.3|9286.3|9295.3|9285.3|3
1629796810000|2021-08-24 09:20:10|9296|9286|9296.3|9286.3|9296.3|9286.3|9295.5|9285.5|7
1629796820000|2021-08-24 09:20:20|9296.5|9286.5|9296.3|9286.3|9296.5|9286.5|9296.3|9286.3|4
1629796840000|2021-08-24 09:20:40|9296.5|9286.5|9296.3|9286.3|9296.5|9286.5|9296.3|9286.3|4
1629796850000|2021-08-24 09:20:50|9296.8|9286.8|9298|9288|9298.3|9288.3|9296.8|9286.8|10
1629796860000|2021-08-24 09:21:00|9297.5|9287.5|9298|9288|9298|9288|9296.8|9286.8|6
1629796870000|2021-08-24 09:21:10|9297.5|9287.5|9297.5|9287.5|9298.5|9288.5|9297|9287|12
1629796900000|2021-08-24 09:21:40|9297.3|9287.3|9296.8|9286.8|9297.3|9287.3|9296.8|9286.8|3
1629796910000|2021-08-24 09:21:50|9297|9287|9297.5|9287.5|9297.5|9287.5|9297|9287|2
1629796920000|2021-08-24 09:22:00|9297|9287|9296.8|9286.8|9297|9287|9296.8|9286.8|2
1629796930000|2021-08-24 09:22:10|9297|9287|9298|9288|9298.3|9288.3|9297|9287|5
1629796950000|2021-08-24 09:22:30|9298.3|9288.3|9298.5|9288.5|9298.8|9288.8|9298.3|9288.3|4
1629796960000|2021-08-24 09:22:40|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1629796970000|2021-08-24 09:22:50|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1629796980000|2021-08-24 09:23:00|9298.8|9288.8|9300.8|9290.8|9300.8|9290.8|9298.8|9288.8|6
1629796990000|2021-08-24 09:23:10|9300.3|9290.3|9301.3|9291.3|9301.3|9291.3|9300|9290|5
1629797010000|2021-08-24 09:23:30|9301.5|9291.5|9301|9291|9301.8|9291.8|9301|9291|4
1629797020000|2021-08-24 09:23:40|9300.8|9290.8|9299.8|9289.8|9300.8|9290.8|9299.5|9289.5|9
1629797030000|2021-08-24 09:23:50|9301|9291|9301|9291|9301|9291|9301|9291|1
1629797040000|2021-08-24 09:24:00|9301.3|9291.3|9300.5|9290.5|9301.3|9291.3|9300.5|9290.5|5
1629797050000|2021-08-24 09:24:10|9300.8|9290.8|9301|9291|9301|9291|9300.5|9290.5|5
1629797070000|2021-08-24 09:24:30|9300.8|9290.8|9298|9288|9300.8|9290.8|9298|9288|14
1629797080000|2021-08-24 09:24:40|9297.8|9287.8|9297.5|9287.5|9297.8|9287.8|9297.5|9287.5|2
1629797100000|2021-08-24 09:25:00|9297.8|9287.8|9298|9288|9298|9288|9297.8|9287.8|2
1629797110000|2021-08-24 09:25:10|9298.3|9288.3|9299.8|9289.8|9299.8|9289.8|9298|9288|11
1629797120000|2021-08-24 09:25:20|9300|9290|9300|9290|9300.3|9290.3|9300|9290|3
1629797130000|2021-08-24 09:25:30|9300.3|9290.3|9300.3|9290.3|9300.5|9290.5|9300.3|9290.3|3
1629797140000|2021-08-24 09:25:40|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1629797150000|2021-08-24 09:25:50|9300.8|9290.8|9300.8|9290.8|9301|9291|9300.8|9290.8|3
1629797160000|2021-08-24 09:26:00|9301|9291|9301|9291|9301|9291|9301|9291|1
1629797170000|2021-08-24 09:26:10|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301|9291|3
1629797180000|2021-08-24 09:26:20|9301.8|9291.8|9304.3|9294.3|9304.3|9294.3|9301.8|9291.8|6
1629797190000|2021-08-24 09:26:30|9304|9294|9302.8|9292.8|9304.3|9294.3|9302.8|9292.8|5
1629797200000|2021-08-24 09:26:40|9303|9293|9301.8|9291.8|9303|9293|9301.8|9291.8|8
1629797210000|2021-08-24 09:26:50|9301.5|9291.5|9301.5|9291.5|9301.8|9291.8|9301.5|9291.5|3
1629797220000|2021-08-24 09:27:00|9300.8|9290.8|9301.5|9291.5|9301.8|9291.8|9300.5|9290.5|5
1629797230000|2021-08-24 09:27:10|9301.8|9291.8|9302.5|9292.5|9302.5|9292.5|9301.8|9291.8|6
1629797240000|2021-08-24 09:27:20|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629797250000|2021-08-24 09:27:30|9302.5|9292.5|9302|9292|9302.5|9292.5|9302|9292|3
1629797260000|2021-08-24 09:27:40|9301.5|9291.5|9301.8|9291.8|9301.8|9291.8|9301|9291|4
1629797270000|2021-08-24 09:27:50|9302|9292|9302.8|9292.8|9302.8|9292.8|9302|9292|6
1629797280000|2021-08-24 09:28:00|9303.8|9293.8|9302.8|9292.8|9303.8|9293.8|9302.5|9292.5|7
1629797310000|2021-08-24 09:28:30|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9303.3|9293.3|2
1629797330000|2021-08-24 09:28:50|9302.3|9292.3|9301|9291|9302.3|9292.3|9300.8|9290.8|8
1629797340000|2021-08-24 09:29:00|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1629797350000|2021-08-24 09:29:10|9301.5|9291.5|9301.5|9291.5|9302.8|9292.8|9301.3|9291.3|8
1629797360000|2021-08-24 09:29:20|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|4
1629797370000|2021-08-24 09:29:30|9302.3|9292.3|9300|9290|9302.3|9292.3|9300|9290|3
1629797380000|2021-08-24 09:29:40|9299.8|9289.8|9299|9289|9299.8|9289.8|9298.5|9288.5|5
1629797390000|2021-08-24 09:29:50|9298.5|9288.5|9298.3|9288.3|9298.5|9288.5|9298.3|9288.3|2
1629797400000|2021-08-24 09:30:00|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1629797420000|2021-08-24 09:30:20|9299|9289|9300|9290|9300|9290|9299|9289|2
1629797440000|2021-08-24 09:30:40|9299.5|9289.5|9299.8|9289.8|9300.3|9290.3|9299.5|9289.5|5
1629797450000|2021-08-24 09:30:50|9299.5|9289.5|9300.5|9290.5|9300.5|9290.5|9299.5|9289.5|3
1629797460000|2021-08-24 09:31:00|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9299.8|9289.8|5
1629797470000|2021-08-24 09:31:10|9300.5|9290.5|9300.3|9290.3|9300.5|9290.5|9299.8|9289.8|6
1629797510000|2021-08-24 09:31:50|9299.5|9289.5|9299|9289|9299.5|9289.5|9299|9289|2
1629797520000|2021-08-24 09:32:00|9298.5|9288.5|9297.3|9287.3|9298.5|9288.5|9297.3|9287.3|7
1629797530000|2021-08-24 09:32:10|9297|9287|9297|9287|9297|9287|9296.5|9286.5|5
1629797560000|2021-08-24 09:32:40|9297.3|9287.3|9298|9288|9298|9288|9297.3|9287.3|4
1629797570000|2021-08-24 09:32:50|9298.3|9288.3|9299.3|9289.3|9299.3|9289.3|9297.8|9287.8|5
1629797590000|2021-08-24 09:33:10|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1629797600000|2021-08-24 09:33:20|9300|9290|9300|9290|9300.5|9290.5|9300|9290|4
1629797610000|2021-08-24 09:33:30|9300.3|9290.3|9301.3|9291.3|9301.3|9291.3|9300.3|9290.3|5
1629797620000|2021-08-24 09:33:40|9301|9291|9301|9291|9301|9291|9301|9291|1
1629797630000|2021-08-24 09:33:50|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.5|9290.5|3
1629797640000|2021-08-24 09:34:00|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9300.5|9290.5|4
1629797650000|2021-08-24 09:34:10|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1629797670000|2021-08-24 09:34:30|9300.8|9290.8|9300.5|9290.5|9300.8|9290.8|9300.5|9290.5|2
1629797680000|2021-08-24 09:34:40|9300|9290|9300|9290|9300.3|9290.3|9300|9290|3
1629797690000|2021-08-24 09:34:50|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1629797710000|2021-08-24 09:35:10|9300.5|9290.5|9300.5|9290.5|9301|9291|9300.5|9290.5|4
1629797720000|2021-08-24 09:35:20|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1629797730000|2021-08-24 09:35:30|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1629797740000|2021-08-24 09:35:40|9302|9292|9302|9292|9302|9292|9302|9292|1
1629797750000|2021-08-24 09:35:50|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629797760000|2021-08-24 09:36:00|9302|9292|9302.3|9292.3|9302.3|9292.3|9301.5|9291.5|7
1629797770000|2021-08-24 09:36:10|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302|9292|4
1629797780000|2021-08-24 09:36:20|9302.3|9292.3|9302|9292|9302.3|9292.3|9302|9292|2
1629797790000|2021-08-24 09:36:30|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|2
1629797800000|2021-08-24 09:36:40|9302.3|9292.3|9302|9292|9302.3|9292.3|9302|9292|2
1629797810000|2021-08-24 09:36:50|9301.8|9291.8|9302|9292|9302.3|9292.3|9301.8|9291.8|4
1629797820000|2021-08-24 09:37:00|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|2
1629797830000|2021-08-24 09:37:10|9302.3|9292.3|9303|9293|9303|9293|9302.3|9292.3|3
1629797840000|2021-08-24 09:37:20|9303.3|9293.3|9303|9293|9303.3|9293.3|9302.8|9292.8|4
1629797850000|2021-08-24 09:37:30|9303.3|9293.3|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|2
1629797860000|2021-08-24 09:37:40|9303.8|9293.8|9304|9294|9304|9294|9303.8|9293.8|2
1629797870000|2021-08-24 09:37:50|9304.3|9294.3|9304|9294|9304.3|9294.3|9304|9294|2
1629797880000|2021-08-24 09:38:00|9303.8|9293.8|9303.8|9293.8|9304|9294|9303.8|9293.8|3
1629797900000|2021-08-24 09:38:20|9304|9294|9304|9294|9304|9294|9303.8|9293.8|3
1629797910000|2021-08-24 09:38:30|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1629797920000|2021-08-24 09:38:40|9304|9294|9303.8|9293.8|9304|9294|9303.5|9293.5|3
1629797930000|2021-08-24 09:38:50|9304|9294|9304|9294|9304|9294|9304|9294|1
1629797940000|2021-08-24 09:39:00|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1629797950000|2021-08-24 09:39:10|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1629797960000|2021-08-24 09:39:20|9303.3|9293.3|9302.8|9292.8|9303.3|9293.3|9302.8|9292.8|2
1629797970000|2021-08-24 09:39:30|9303|9293|9303|9293|9303|9293|9303|9293|1
1629797990000|2021-08-24 09:39:50|9302.8|9292.8|9302.3|9292.3|9302.8|9292.8|9301.5|9291.5|4
1629798000000|2021-08-24 09:40:00|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|3
1629798020000|2021-08-24 09:40:20|9302.8|9292.8|9302.8|9292.8|9303|9293|9302.8|9292.8|3
1629798030000|2021-08-24 09:40:30|9301.8|9291.8|9302.3|9292.3|9302.5|9292.5|9301.8|9291.8|4
1629798040000|2021-08-24 09:40:40|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1629798050000|2021-08-24 09:40:50|9302.8|9292.8|9302.8|9292.8|9303|9293|9302.8|9292.8|3
1629798060000|2021-08-24 09:41:00|9303|9293|9302.8|9292.8|9303|9293|9302.8|9292.8|2
1629798090000|2021-08-24 09:41:30|9303|9293|9303|9293|9303|9293|9303|9293|1
1629798100000|2021-08-24 09:41:40|9303.3|9293.3|9302.5|9292.5|9303.3|9293.3|9302.5|9292.5|4
1629798110000|2021-08-24 09:41:50|9302|9292|9302|9292|9302|9292|9302|9292|1
1629798120000|2021-08-24 09:42:00|9302.3|9292.3|9302.5|9292.5|9302.8|9292.8|9302.3|9292.3|3
1629798130000|2021-08-24 09:42:10|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629798160000|2021-08-24 09:42:40|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1629798170000|2021-08-24 09:42:50|9302.5|9292.5|9302|9292|9302.5|9292.5|9302|9292|2
1629798180000|2021-08-24 09:43:00|9302.3|9292.3|9303.5|9293.5|9304|9294|9302.3|9292.3|5
1629798190000|2021-08-24 09:43:10|9304|9294|9304|9294|9304|9294|9303.5|9293.5|5
1629798220000|2021-08-24 09:43:40|9304.3|9294.3|9303.8|9293.8|9304.3|9294.3|9303.8|9293.8|3
1629798240000|2021-08-24 09:44:00|9304|9294|9304|9294|9304|9294|9304|9294|1
1629798250000|2021-08-24 09:44:10|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1629798260000|2021-08-24 09:44:20|9303.5|9293.5|9303.8|9293.8|9303.8|9293.8|9303.5|9293.5|2
1629798270000|2021-08-24 09:44:30|9304|9294|9303.5|9293.5|9304|9294|9303.5|9293.5|3
1629798280000|2021-08-24 09:44:40|9303.8|9293.8|9303.5|9293.5|9303.8|9293.8|9303.5|9293.5|4
1629798300000|2021-08-24 09:45:00|9303.3|9293.3|9303.8|9293.8|9303.8|9293.8|9302.3|9292.3|7
1629798320000|2021-08-24 09:45:20|9304|9294|9304|9294|9304|9294|9304|9294|1
1629798330000|2021-08-24 09:45:30|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1629798340000|2021-08-24 09:45:40|9305|9295|9307|9297|9308|9298|9305|9295|6
1629798350000|2021-08-24 09:45:50|9306.8|9296.8|9307.3|9297.3|9307.5|9297.5|9306.8|9296.8|5
1629798360000|2021-08-24 09:46:00|9306.8|9296.8|9306.3|9296.3|9306.8|9296.8|9306.3|9296.3|2
1629798370000|2021-08-24 09:46:10|9306.5|9296.5|9306.3|9296.3|9306.5|9296.5|9306.3|9296.3|2
1629798380000|2021-08-24 09:46:20|9306.5|9296.5|9305|9295|9306.5|9296.5|9304.3|9294.3|7
1629798400000|2021-08-24 09:46:40|9304.8|9294.8|9303|9293|9304.8|9294.8|9303|9293|4
1629798410000|2021-08-24 09:46:50|9302.8|9292.8|9302.3|9292.3|9302.8|9292.8|9302.3|9292.3|3
1629798420000|2021-08-24 09:47:00|9302.5|9292.5|9301.8|9291.8|9302.8|9292.8|9301.8|9291.8|4
1629798430000|2021-08-24 09:47:10|9302|9292|9302|9292|9302.5|9292.5|9302|9292|4
1629798440000|2021-08-24 09:47:20|9301.8|9291.8|9302.3|9292.3|9302.3|9292.3|9301.5|9291.5|3
1629798450000|2021-08-24 09:47:30|9302|9292|9300|9290|9302|9292|9299.5|9289.5|7
1629798460000|2021-08-24 09:47:40|9300.3|9290.3|9299.8|9289.8|9300.5|9290.5|9299.8|9289.8|3
1629798470000|2021-08-24 09:47:50|9299.5|9289.5|9299.8|9289.8|9299.8|9289.8|9299|9289|5
1629798480000|2021-08-24 09:48:00|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9298.5|9288.5|5
1629798490000|2021-08-24 09:48:10|9299|9289|9299.3|9289.3|9299.3|9289.3|9299|9289|2
1629798500000|2021-08-24 09:48:20|9299|9289|9299|9289|9299.3|9289.3|9299|9289|3
1629798510000|2021-08-24 09:48:30|9299.3|9289.3|9300.8|9290.8|9300.8|9290.8|9299.3|9289.3|3
1629798520000|2021-08-24 09:48:40|9301|9291|9301.5|9291.5|9301.5|9291.5|9301|9291|5
1629798530000|2021-08-24 09:48:50|9301.3|9291.3|9300.8|9290.8|9301.3|9291.3|9300.8|9290.8|2
1629798540000|2021-08-24 09:49:00|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9298.8|9288.8|6
1629798560000|2021-08-24 09:49:20|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299.5|9289.5|2
1629798570000|2021-08-24 09:49:30|9299.3|9289.3|9299.5|9289.5|9299.5|9289.5|9298.3|9288.3|5
1629798590000|2021-08-24 09:49:50|9299.8|9289.8|9300.8|9290.8|9301|9291|9299.8|9289.8|5
1629798600000|2021-08-24 09:50:00|9300|9290|9300.8|9290.8|9300.8|9290.8|9299.3|9289.3|4
1629798610000|2021-08-24 09:50:10|9300.5|9290.5|9300.8|9290.8|9301.3|9291.3|9300.5|9290.5|4
1629798620000|2021-08-24 09:50:20|9301.3|9291.3|9302.5|9292.5|9302.5|9292.5|9301.3|9291.3|2
1629798650000|2021-08-24 09:50:50|9302.3|9292.3|9302|9292|9302.3|9292.3|9301.8|9291.8|3
1629798690000|2021-08-24 09:51:30|9301.8|9291.8|9302|9292|9302|9292|9301.8|9291.8|2
1629798710000|2021-08-24 09:51:50|9301|9291|9301|9291|9301|9291|9301|9291|1
1629798720000|2021-08-24 09:52:00|9299.8|9289.8|9300|9290|9300.3|9290.3|9299.8|9289.8|4
1629798740000|2021-08-24 09:52:20|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9298.5|9288.5|6
1629798750000|2021-08-24 09:52:30|9300|9290|9300.5|9290.5|9300.5|9290.5|9300|9290|3
1629798780000|2021-08-24 09:53:00|9300.3|9290.3|9298.8|9288.8|9300.3|9290.3|9298.5|9288.5|3
1629798790000|2021-08-24 09:53:10|9299|9289|9299.5|9289.5|9299.5|9289.5|9299|9289|2
1629798800000|2021-08-24 09:53:20|9299.3|9289.3|9299|9289|9299.3|9289.3|9298.8|9288.8|6
1629798820000|2021-08-24 09:53:40|9298.8|9288.8|9296.8|9286.8|9298.8|9288.8|9296.8|9286.8|5
1629798840000|2021-08-24 09:54:00|9296.5|9286.5|9295.8|9285.8|9296.5|9286.5|9295.8|9285.8|2
1629798850000|2021-08-24 09:54:10|9294.8|9284.8|9293.8|9283.8|9294.8|9284.8|9293.8|9283.8|5
1629798860000|2021-08-24 09:54:20|9294|9284|9293.5|9283.5|9294|9284|9293.3|9283.3|5
1629798870000|2021-08-24 09:54:30|9293.8|9283.8|9294.3|9284.3|9294.3|9284.3|9293.8|9283.8|3
1629798890000|2021-08-24 09:54:50|9294|9284|9293.3|9283.3|9294|9284|9292.8|9282.8|9
1629798900000|2021-08-24 09:55:00|9292|9282|9294|9284|9294|9284|9292|9282|5
1629798910000|2021-08-24 09:55:10|9294.3|9284.3|9292.8|9282.8|9294.3|9284.3|9292.5|9282.5|7
1629798920000|2021-08-24 09:55:20|9292.3|9282.3|9291.8|9281.8|9292.3|9282.3|9291.8|9281.8|2
1629798930000|2021-08-24 09:55:30|9292|9282|9292|9282|9292|9282|9290.5|9280.5|9
1629798940000|2021-08-24 09:55:40|9291.8|9281.8|9291.8|9281.8|9292.3|9282.3|9291.8|9281.8|5
1629798950000|2021-08-24 09:55:50|9291.5|9281.5|9291.8|9281.8|9291.8|9281.8|9291.3|9281.3|3
1629798960000|2021-08-24 09:56:00|9291.5|9281.5|9290.3|9280.3|9291.5|9281.5|9290.3|9280.3|6
1629798970000|2021-08-24 09:56:10|9290|9280|9289.5|9279.5|9290.3|9280.3|9288.8|9278.8|11
1629798980000|2021-08-24 09:56:20|9289.3|9279.3|9287.3|9277.3|9289.8|9279.8|9287.1|9277.1|6
1629798990000|2021-08-24 09:56:30|9287.1|9277.1|9287.5|9277.5|9287.5|9277.5|9286.8|9276.8|7
1629799000000|2021-08-24 09:56:40|9287.8|9277.8|9289.5|9279.5|9289.5|9279.5|9287.8|9277.8|3
1629799010000|2021-08-24 09:56:50|9289.3|9279.3|9288.8|9278.8|9289.3|9279.3|9288|9278|8
1629799020000|2021-08-24 09:57:00|9289|9279|9288.8|9278.8|9289.3|9279.3|9288.8|9278.8|6
1629799030000|2021-08-24 09:57:10|9288.3|9278.3|9288|9278|9288.3|9278.3|9288|9278|2
1629799040000|2021-08-24 09:57:20|9287.8|9277.8|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|2
1629799050000|2021-08-24 09:57:30|9287.8|9277.8|9288.3|9278.3|9288.3|9278.3|9287.8|9277.8|2
1629799060000|2021-08-24 09:57:40|9288|9278|9288.3|9278.3|9288.3|9278.3|9287.8|9277.8|4
1629799070000|2021-08-24 09:57:50|9288|9278|9288.3|9278.3|9288.8|9278.8|9287.8|9277.8|6
1629799080000|2021-08-24 09:58:00|9288.5|9278.5|9288.8|9278.8|9289.3|9279.3|9288.3|9278.3|6
1629799100000|2021-08-24 09:58:20|9289|9279|9289.3|9279.3|9289.3|9279.3|9289|9279|2
1629799130000|2021-08-24 09:58:50|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1629799140000|2021-08-24 09:59:00|9290|9280|9290.8|9280.8|9291|9281|9290|9280|3
1629799150000|2021-08-24 09:59:10|9291|9281|9291.3|9281.3|9292|9282|9291|9281|7
1629799160000|2021-08-24 09:59:20|9291.5|9281.5|9295|9285|9295.3|9285.3|9291.5|9281.5|9
1629799170000|2021-08-24 09:59:30|9294.8|9284.8|9293.5|9283.5|9295|9285|9292.5|9282.5|7
1629799180000|2021-08-24 09:59:40|9293.8|9283.8|9295.3|9285.3|9295.8|9285.8|9293.8|9283.8|8
1629799200000|2021-08-24 10:00:00|9295.5|9285.5|9297|9287|9298.3|9288.3|9295.5|9285.5|7
1629799210000|2021-08-24 10:00:10|9296.8|9286.8|9296.5|9286.5|9296.8|9286.8|9296.5|9286.5|2
1629799270000|2021-08-24 10:01:10|9297|9287|9299.5|9289.5|9299.5|9289.5|9297|9287|5
1629799280000|2021-08-24 10:01:20|9299.8|9289.8|9300.8|9290.8|9301|9291|9299.8|9289.8|8
1629799290000|2021-08-24 10:01:30|9301|9291|9301|9291|9301|9291|9301|9291|1
1629799300000|2021-08-24 10:01:40|9301.3|9291.3|9300.8|9290.8|9301.3|9291.3|9300.8|9290.8|6
1629799320000|2021-08-24 10:02:00|9301|9291|9299|9289|9301|9291|9298|9288|13
1629799330000|2021-08-24 10:02:10|9299.3|9289.3|9298.5|9288.5|9299.5|9289.5|9298|9288|7
1629799340000|2021-08-24 10:02:20|9298.3|9288.3|9297.5|9287.5|9298.3|9288.3|9297.5|9287.5|3
1629799350000|2021-08-24 10:02:30|9297|9287|9296.5|9286.5|9297|9287|9296|9286|4
1629799360000|2021-08-24 10:02:40|9297|9287|9295.5|9285.5|9297|9287|9295.3|9285.3|7
1629799370000|2021-08-24 10:02:50|9295.8|9285.8|9297.3|9287.3|9297.3|9287.3|9295.3|9285.3|6
1629799380000|2021-08-24 10:03:00|9296.8|9286.8|9297.3|9287.3|9297.3|9287.3|9296.8|9286.8|3
1629799390000|2021-08-24 10:03:10|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|4
1629799400000|2021-08-24 10:03:20|9297.5|9287.5|9297.5|9287.5|9297.5|9287.5|9297.3|9287.3|3
1629799410000|2021-08-24 10:03:30|9297.8|9287.8|9298.5|9288.5|9298.8|9288.8|9297.8|9287.8|6
1629799420000|2021-08-24 10:03:40|9298.3|9288.3|9298.8|9288.8|9300.3|9290.3|9298.3|9288.3|12
1629799430000|2021-08-24 10:03:50|9299.5|9289.5|9300.5|9290.5|9300.5|9290.5|9299.5|9289.5|4
1629799440000|2021-08-24 10:04:00|9301.3|9291.3|9301.5|9291.5|9301.5|9291.5|9301|9291|3
1629799450000|2021-08-24 10:04:10|9302|9292|9300.8|9290.8|9302|9292|9300.8|9290.8|3
1629799460000|2021-08-24 10:04:20|9300.5|9290.5|9299|9289|9300.5|9290.5|9299|9289|4
1629799470000|2021-08-24 10:04:30|9298.8|9288.8|9299.3|9289.3|9299.3|9289.3|9298.8|9288.8|3
1629799480000|2021-08-24 10:04:40|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1629799490000|2021-08-24 10:04:50|9298.5|9288.5|9297.3|9287.3|9298.8|9288.8|9297|9287|5
1629799510000|2021-08-24 10:05:10|9297.5|9287.5|9298.3|9288.3|9298.3|9288.3|9297.5|9287.5|4
1629799520000|2021-08-24 10:05:20|9298.5|9288.5|9299.5|9289.5|9299.5|9289.5|9298.5|9288.5|3
1629799530000|2021-08-24 10:05:30|9299.8|9289.8|9299.5|9289.5|9300|9290|9299.5|9289.5|4
1629799540000|2021-08-24 10:05:40|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299.5|9289.5|4
1629799550000|2021-08-24 10:05:50|9299.8|9289.8|9301|9291|9301.3|9291.3|9299.8|9289.8|6
1629799560000|2021-08-24 10:06:00|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1629799570000|2021-08-24 10:06:10|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1629799580000|2021-08-24 10:06:20|9302|9292|9302|9292|9302|9292|9302|9292|1
1629799590000|2021-08-24 10:06:30|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|2
1629799600000|2021-08-24 10:06:40|9302.8|9292.8|9303.5|9293.5|9303.5|9293.5|9302.8|9292.8|3
1629799610000|2021-08-24 10:06:50|9303.8|9293.8|9306.5|9296.5|9306.5|9296.5|9303.8|9293.8|6
1629799620000|2021-08-24 10:07:00|9306|9296|9306|9296|9306.3|9296.3|9306|9296|3
1629799630000|2021-08-24 10:07:10|9304.8|9294.8|9303.5|9293.5|9304.8|9294.8|9303.5|9293.5|2
1629799640000|2021-08-24 10:07:20|9303.8|9293.8|9305|9295|9305|9295|9303.8|9293.8|2
1629799650000|2021-08-24 10:07:30|9305.3|9295.3|9314.3|9304.3|9314.3|9304.3|9305|9295|7
1629799660000|2021-08-24 10:07:40|9315.5|9305.5|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|8
1629799670000|2021-08-24 10:07:50|9317.5|9307.5|9318.8|9308.8|9318.8|9308.8|9317.5|9307.5|5
1629799680000|2021-08-24 10:08:00|9319|9309|9318.3|9308.3|9319.5|9309.5|9316.8|9306.8|13
1629799690000|2021-08-24 10:08:10|9319.5|9309.5|9320.3|9310.3|9321.8|9311.8|9319.5|9309.5|7
1629799700000|2021-08-24 10:08:20|9320.8|9310.8|9324|9314|9324|9314|9320.8|9310.8|7
1629799710000|2021-08-24 10:08:30|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|9322.5|9312.5|12
1629799720000|2021-08-24 10:08:40|9322.8|9312.8|9325.3|9315.3|9325.5|9315.5|9322.8|9312.8|7
1629799730000|2021-08-24 10:08:50|9325.5|9315.5|9324|9314|9325.5|9315.5|9324|9314|5
1629799740000|2021-08-24 10:09:00|9324.3|9314.3|9327.8|9317.8|9327.8|9317.8|9324.3|9314.3|6
1629799750000|2021-08-24 10:09:10|9327.5|9317.5|9328|9318|9328|9318|9327.5|9317.5|3
1629799760000|2021-08-24 10:09:20|9328.5|9318.5|9330|9320|9330|9320|9328.5|9318.5|7
1629799770000|2021-08-24 10:09:30|9330.3|9320.3|9334.8|9324.8|9334.8|9324.8|9330.3|9320.3|5
1629799780000|2021-08-24 10:09:40|9336.3|9326.3|9336.8|9326.8|9337|9327|9335.3|9325.3|7
1629799790000|2021-08-24 10:09:50|9336.3|9326.3|9336.5|9326.5|9337|9327|9334.5|9324.5|14
1629799800000|2021-08-24 10:10:00|9337|9327|9333.8|9323.8|9337|9327|9332.8|9322.8|11
1629799810000|2021-08-24 10:10:10|9333.5|9323.5|9331.5|9321.5|9333.5|9323.5|9328.8|9318.8|16
1629799820000|2021-08-24 10:10:20|9331.3|9321.3|9332.8|9322.8|9332.8|9322.8|9330.8|9320.8|11
1629799830000|2021-08-24 10:10:30|9332.5|9322.5|9333.5|9323.5|9333.5|9323.5|9332.3|9322.3|4
1629799840000|2021-08-24 10:10:40|9333.8|9323.8|9334|9324|9334.3|9324.3|9333.8|9323.8|3
1629799850000|2021-08-24 10:10:50|9334.3|9324.3|9336.8|9326.8|9337.3|9327.3|9334.3|9324.3|5
1629799860000|2021-08-24 10:11:00|9337|9327|9340.8|9330.8|9340.8|9330.8|9337|9327|5
1629799870000|2021-08-24 10:11:10|9341|9331|9340.8|9330.8|9341.3|9331.3|9340.5|9330.5|4
1629799880000|2021-08-24 10:11:20|9340.5|9330.5|9338.5|9328.5|9340.5|9330.5|9338|9328|4
1629799890000|2021-08-24 10:11:30|9338.8|9328.8|9339.8|9329.8|9339.8|9329.8|9338.8|9328.8|4
1629799900000|2021-08-24 10:11:40|9340|9330|9342|9332|9342|9332|9340|9330|5
1629799910000|2021-08-24 10:11:50|9341.8|9331.8|9340.3|9330.3|9341.8|9331.8|9340.3|9330.3|3
1629799920000|2021-08-24 10:12:00|9339.8|9329.8|9337.3|9327.3|9339.8|9329.8|9336.3|9326.3|9
1629799930000|2021-08-24 10:12:10|9337.5|9327.5|9338.8|9328.8|9338.8|9328.8|9337.5|9327.5|4
1629799940000|2021-08-24 10:12:20|9339|9329|9338.5|9328.5|9339.8|9329.8|9337.8|9327.8|7
1629799950000|2021-08-24 10:12:30|9338.8|9328.8|9338.3|9328.3|9340.3|9330.3|9337.8|9327.8|8
1629799960000|2021-08-24 10:12:40|9338|9328|9338|9328|9338.8|9328.8|9338|9328|3
1629799970000|2021-08-24 10:12:50|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.3|9327.3|5
1629799980000|2021-08-24 10:13:00|9337.3|9327.3|9335|9325|9337.3|9327.3|9334.3|9324.3|7
1629799990000|2021-08-24 10:13:10|9334.5|9324.5|9334.3|9324.3|9335.5|9325.5|9334|9324|8
1629800000000|2021-08-24 10:13:20|9334|9324|9333.8|9323.8|9334|9324|9333.5|9323.5|6
1629800010000|2021-08-24 10:13:30|9334|9324|9334.3|9324.3|9334.3|9324.3|9334|9324|4
1629800020000|2021-08-24 10:13:40|9334.8|9324.8|9335.5|9325.5|9335.5|9325.5|9334.8|9324.8|2
1629800040000|2021-08-24 10:14:00|9334.3|9324.3|9334.8|9324.8|9335.5|9325.5|9334.3|9324.3|7
1629800050000|2021-08-24 10:14:10|9334.5|9324.5|9336|9326|9336.3|9326.3|9333.5|9323.5|6
1629800060000|2021-08-24 10:14:20|9335.5|9325.5|9336|9326|9336.3|9326.3|9335.5|9325.5|4
1629800070000|2021-08-24 10:14:30|9335.8|9325.8|9339.5|9329.5|9339.8|9329.8|9335.8|9325.8|7
1629800080000|2021-08-24 10:14:40|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9337.8|9327.8|6
1629800090000|2021-08-24 10:14:50|9339|9329|9339.3|9329.3|9339.3|9329.3|9339|9329|2
1629800100000|2021-08-24 10:15:00|9339.5|9329.5|9336.3|9326.3|9339.5|9329.5|9336.3|9326.3|8
1629800110000|2021-08-24 10:15:10|9336.5|9326.5|9339.3|9329.3|9339.8|9329.8|9336.5|9326.5|11
1629800120000|2021-08-24 10:15:20|9339|9329|9339|9329|9340|9330|9338|9328|10
1629800130000|2021-08-24 10:15:30|9339.3|9329.3|9337.3|9327.3|9339.3|9329.3|9337.3|9327.3|6
1629800150000|2021-08-24 10:15:50|9337|9327|9337|9327|9337|9327|9337|9327|1
1629800160000|2021-08-24 10:16:00|9336.8|9326.8|9337|9327|9337.5|9327.5|9336.8|9326.8|5
1629800170000|2021-08-24 10:16:10|9337.3|9327.3|9338.5|9328.5|9338.8|9328.8|9337.3|9327.3|5
1629800180000|2021-08-24 10:16:20|9338.3|9328.3|9333.3|9323.3|9338.3|9328.3|9333|9323|5
1629800190000|2021-08-24 10:16:30|9333|9323|9333.3|9323.3|9333.3|9323.3|9333|9323|2
1629800200000|2021-08-24 10:16:40|9333|9323|9333|9323|9333.3|9323.3|9333|9323|5
1629800210000|2021-08-24 10:16:50|9332.8|9322.8|9333.3|9323.3|9333.3|9323.3|9332.8|9322.8|3
1629800220000|2021-08-24 10:17:00|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9331.5|9321.5|6
1629800230000|2021-08-24 10:17:10|9332.8|9322.8|9333|9323|9333|9323|9332.8|9322.8|2
1629800240000|2021-08-24 10:17:20|9333.3|9323.3|9333|9323|9333.5|9323.5|9333|9323|3
1629800260000|2021-08-24 10:17:40|9333.3|9323.3|9333.5|9323.5|9333.5|9323.5|9333.3|9323.3|2
1629800270000|2021-08-24 10:17:50|9333.8|9323.8|9339|9329|9339|9329|9333.8|9323.8|10
1629800280000|2021-08-24 10:18:00|9338.8|9328.8|9340.8|9330.8|9340.8|9330.8|9338.8|9328.8|9
1629800290000|2021-08-24 10:18:10|9340.3|9330.3|9340.8|9330.8|9341|9331|9340|9330|8
1629800300000|2021-08-24 10:18:20|9340.5|9330.5|9341.5|9331.5|9341.5|9331.5|9340.5|9330.5|8
1629800310000|2021-08-24 10:18:30|9341.8|9331.8|9342|9332|9342|9332|9341.8|9331.8|4
1629800320000|2021-08-24 10:18:40|9341.8|9331.8|9342.3|9332.3|9343.5|9333.5|9341.8|9331.8|4
1629800330000|2021-08-24 10:18:50|9341.5|9331.5|9340.3|9330.3|9341.5|9331.5|9340.3|9330.3|3
1629800340000|2021-08-24 10:19:00|9340|9330|9339.8|9329.8|9340|9330|9339.8|9329.8|2
1629800350000|2021-08-24 10:19:10|9339.3|9329.3|9341|9331|9341|9331|9338.8|9328.8|4
1629800360000|2021-08-24 10:19:20|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|4
1629800370000|2021-08-24 10:19:30|9341|9331|9340.8|9330.8|9341|9331|9340.8|9330.8|2
1629800380000|2021-08-24 10:19:40|9340.5|9330.5|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|2
1629800390000|2021-08-24 10:19:50|9340|9330|9339.8|9329.8|9340.8|9330.8|9339.8|9329.8|3
1629800410000|2021-08-24 10:20:10|9340.8|9330.8|9343|9333|9343.1|9333.1|9340.8|9330.8|5
1629800420000|2021-08-24 10:20:20|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343|9333|7
1629800430000|2021-08-24 10:20:30|9343|9333|9343|9333|9343.3|9333.3|9342.8|9332.8|7
1629800440000|2021-08-24 10:20:40|9343.3|9333.3|9343.5|9333.5|9343.5|9333.5|9343.3|9333.3|6
1629800450000|2021-08-24 10:20:50|9343.3|9333.3|9343.5|9333.5|9343.5|9333.5|9343.3|9333.3|2
1629800460000|2021-08-24 10:21:00|9343.3|9333.3|9348.8|9338.8|9349.3|9339.3|9343.3|9333.3|10
1629800470000|2021-08-24 10:21:10|9349|9339|9350|9340|9350.8|9340.8|9349|9339|13
1629800480000|2021-08-24 10:21:20|9350.3|9340.3|9350.5|9340.5|9351|9341|9350.3|9340.3|6
1629800490000|2021-08-24 10:21:30|9350.8|9340.8|9352|9342|9352|9342|9350.8|9340.8|4
1629800500000|2021-08-24 10:21:40|9352.3|9342.3|9350.8|9340.8|9352.5|9342.5|9350|9340|8
1629800510000|2021-08-24 10:21:50|9350.5|9340.5|9350.8|9340.8|9350.8|9340.8|9350|9340|4
1629800520000|2021-08-24 10:22:00|9350.5|9340.5|9349.3|9339.3|9350.5|9340.5|9349.3|9339.3|4
1629800530000|2021-08-24 10:22:10|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|2
1629800550000|2021-08-24 10:22:30|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|4
1629800580000|2021-08-24 10:23:00|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|2
1629800590000|2021-08-24 10:23:10|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|2
1629800600000|2021-08-24 10:23:20|9349|9339|9349.5|9339.5|9349.5|9339.5|9349|9339|2
1629800610000|2021-08-24 10:23:30|9349|9339|9347.8|9337.8|9349|9339|9347.8|9337.8|2
1629800620000|2021-08-24 10:23:40|9348|9338|9348.3|9338.3|9348.3|9338.3|9348|9338|2
1629800640000|2021-08-24 10:24:00|9348|9338|9347|9337|9348|9338|9347|9337|3
1629800650000|2021-08-24 10:24:10|9346.8|9336.8|9348.8|9338.8|9348.8|9338.8|9346.8|9336.8|8
1629800660000|2021-08-24 10:24:20|9348.3|9338.3|9348.5|9338.5|9348.8|9338.8|9347.5|9337.5|5
1629800670000|2021-08-24 10:24:30|9348.3|9338.3|9346.3|9336.3|9348.3|9338.3|9346.3|9336.3|4
1629800680000|2021-08-24 10:24:40|9346.5|9336.5|9347|9337|9347|9337|9346.5|9336.5|2
1629800690000|2021-08-24 10:24:50|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9344|9334|11
1629800700000|2021-08-24 10:25:00|9345.5|9335.5|9344.3|9334.3|9346.5|9336.5|9344.3|9334.3|9
1629800710000|2021-08-24 10:25:10|9344|9334|9346.3|9336.3|9346.3|9336.3|9344|9334|6
1629800720000|2021-08-24 10:25:20|9346.5|9336.5|9348.3|9338.3|9348.3|9338.3|9346|9336|9
1629800730000|2021-08-24 10:25:30|9348|9338|9347.5|9337.5|9348|9338|9347.5|9337.5|3
1629800740000|2021-08-24 10:25:40|9347.3|9337.3|9348.8|9338.8|9348.8|9338.8|9347.3|9337.3|8
1629800750000|2021-08-24 10:25:50|9348.5|9338.5|9348.3|9338.3|9349|9339|9347.5|9337.5|5
1629800760000|2021-08-24 10:26:00|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1629800770000|2021-08-24 10:26:10|9349|9339|9349|9339|9349.3|9339.3|9348.8|9338.8|4
1629800780000|2021-08-24 10:26:20|9349.3|9339.3|9349.3|9339.3|9349.8|9339.8|9349.3|9339.3|5
1629800790000|2021-08-24 10:26:30|9349|9339|9344.8|9334.8|9349|9339|9344.8|9334.8|5
1629800800000|2021-08-24 10:26:40|9345|9335|9346.3|9336.3|9346.8|9336.8|9345|9335|5
1629800810000|2021-08-24 10:26:50|9346.5|9336.5|9347.5|9337.5|9347.8|9337.8|9346.3|9336.3|7
1629800820000|2021-08-24 10:27:00|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1629800830000|2021-08-24 10:27:10|9348.3|9338.3|9346.5|9336.5|9348.3|9338.3|9346.5|9336.5|5
1629800840000|2021-08-24 10:27:20|9346.8|9336.8|9345.8|9335.8|9347|9337|9344.8|9334.8|11
1629800850000|2021-08-24 10:27:30|9345.5|9335.5|9346|9336|9346|9336|9344.8|9334.8|8
1629800860000|2021-08-24 10:27:40|9345.8|9335.8|9344|9334|9345.8|9335.8|9343.8|9333.8|11
1629800870000|2021-08-24 10:27:50|9344.3|9334.3|9343.8|9333.8|9345.5|9335.5|9343.8|9333.8|6
1629800880000|2021-08-24 10:28:00|9344|9334|9346.5|9336.5|9346.5|9336.5|9344|9334|4
1629800890000|2021-08-24 10:28:10|9346.3|9336.3|9346|9336|9346.3|9336.3|9346|9336|2
1629800900000|2021-08-24 10:28:20|9345.8|9335.8|9345.5|9335.5|9346|9336|9345.5|9335.5|4
1629800910000|2021-08-24 10:28:30|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1629800920000|2021-08-24 10:28:40|9345.5|9335.5|9346|9336|9346|9336|9345.3|9335.3|5
1629800950000|2021-08-24 10:29:10|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1629800960000|2021-08-24 10:29:20|9345.5|9335.5|9343.8|9333.8|9345.5|9335.5|9343.8|9333.8|3
1629800970000|2021-08-24 10:29:30|9343|9333|9343.3|9333.3|9343.3|9333.3|9343|9333|2
1629800980000|2021-08-24 10:29:40|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1629800990000|2021-08-24 10:29:50|9344|9334|9345.5|9335.5|9345.5|9335.5|9344|9334|7
1629801000000|2021-08-24 10:30:00|9345.8|9335.8|9344.3|9334.3|9345.8|9335.8|9344.3|9334.3|3
1629801010000|2021-08-24 10:30:10|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1629801020000|2021-08-24 10:30:20|9344.8|9334.8|9345|9335|9345|9335|9344.8|9334.8|2
1629801030000|2021-08-24 10:30:30|9345.3|9335.3|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|3
1629801040000|2021-08-24 10:30:40|9346|9336|9346|9336|9346|9336|9346|9336|1
1629801050000|2021-08-24 10:30:50|9346.8|9336.8|9347|9337|9347|9337|9346.8|9336.8|2
1629801080000|2021-08-24 10:31:20|9347.5|9337.5|9348.5|9338.5|9348.5|9338.5|9347.5|9337.5|3
1629801090000|2021-08-24 10:31:30|9349|9339|9349|9339|9349|9339|9349|9339|1
1629801100000|2021-08-24 10:31:40|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1629801110000|2021-08-24 10:31:50|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|2
1629801120000|2021-08-24 10:32:00|9349|9339|9348.3|9338.3|9349|9339|9347.8|9337.8|6
1629801130000|2021-08-24 10:32:10|9348|9338|9347.5|9337.5|9348|9338|9347.5|9337.5|2
1629801140000|2021-08-24 10:32:20|9347.3|9337.3|9346.5|9336.5|9347.3|9337.3|9346.3|9336.3|3
1629801150000|2021-08-24 10:32:30|9346.8|9336.8|9347.8|9337.8|9347.8|9337.8|9346.8|9336.8|3
1629801160000|2021-08-24 10:32:40|9348|9338|9347.5|9337.5|9348|9338|9347.5|9337.5|3
1629801170000|2021-08-24 10:32:50|9347.8|9337.8|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|3
1629801180000|2021-08-24 10:33:00|9348|9338|9348|9338|9349|9339|9347.5|9337.5|12
1629801190000|2021-08-24 10:33:10|9348.3|9338.3|9347.3|9337.3|9348.8|9338.8|9346.3|9336.3|7
1629801200000|2021-08-24 10:33:20|9347.5|9337.5|9348.5|9338.5|9348.8|9338.8|9347.5|9337.5|5
1629801210000|2021-08-24 10:33:30|9348.3|9338.3|9347.8|9337.8|9348.3|9338.3|9346.8|9336.8|4
1629801220000|2021-08-24 10:33:40|9348|9338|9348|9338|9348|9338|9347.8|9337.8|3
1629801230000|2021-08-24 10:33:50|9347.8|9337.8|9348.5|9338.5|9349.3|9339.3|9347.8|9337.8|8
1629801240000|2021-08-24 10:34:00|9348.8|9338.8|9349.5|9339.5|9349.5|9339.5|9348.8|9338.8|4
1629801250000|2021-08-24 10:34:10|9350|9340|9350.8|9340.8|9350.8|9340.8|9350|9340|8
1629801260000|2021-08-24 10:34:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1629801270000|2021-08-24 10:34:30|9350|9340|9349.8|9339.8|9350|9340|9349.3|9339.3|6
1629801280000|2021-08-24 10:34:40|9350|9340|9349.3|9339.3|9350|9340|9349.3|9339.3|4
1629801290000|2021-08-24 10:34:50|9349.5|9339.5|9349|9339|9349.5|9339.5|9349|9339|7
1629801300000|2021-08-24 10:35:00|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|4
1629801310000|2021-08-24 10:35:10|9349.8|9339.8|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|4
1629801320000|2021-08-24 10:35:20|9350|9340|9349.5|9339.5|9350|9340|9349.5|9339.5|2
1629801340000|2021-08-24 10:35:40|9349.3|9339.3|9348.8|9338.8|9349.3|9339.3|9348.8|9338.8|3
1629801350000|2021-08-24 10:35:50|9347|9337|9346.8|9336.8|9347.8|9337.8|9346.8|9336.8|6
1629801360000|2021-08-24 10:36:00|9346.5|9336.5|9347.5|9337.5|9347.5|9337.5|9345.8|9335.8|5
1629801370000|2021-08-24 10:36:10|9347.3|9337.3|9346.8|9336.8|9347.3|9337.3|9346.3|9336.3|5
1629801380000|2021-08-24 10:36:20|9347|9337|9348.5|9338.5|9348.5|9338.5|9347|9337|7
1629801390000|2021-08-24 10:36:30|9348.3|9338.3|9347.5|9337.5|9348.5|9338.5|9346.8|9336.8|8
1629801400000|2021-08-24 10:36:40|9346|9336|9347.8|9337.8|9347.8|9337.8|9346|9336|4
1629801410000|2021-08-24 10:36:50|9348|9338|9348.5|9338.5|9348.5|9338.5|9347.8|9337.8|5
1629801420000|2021-08-24 10:37:00|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1629801430000|2021-08-24 10:37:10|9348.5|9338.5|9346.8|9336.8|9348.5|9338.5|9346.8|9336.8|5
1629801440000|2021-08-24 10:37:20|9347|9337|9347.8|9337.8|9347.8|9337.8|9347|9337|4
1629801450000|2021-08-24 10:37:30|9348|9338|9348.3|9338.3|9348.5|9338.5|9348|9338|6
1629801460000|2021-08-24 10:37:40|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348.5|9338.5|2
1629801470000|2021-08-24 10:37:50|9348.5|9338.5|9346.3|9336.3|9348.5|9338.5|9346.3|9336.3|4
1629801480000|2021-08-24 10:38:00|9346.5|9336.5|9346.8|9336.8|9347|9337|9346.5|9336.5|5
1629801490000|2021-08-24 10:38:10|9346.5|9336.5|9345.3|9335.3|9346.5|9336.5|9345.3|9335.3|5
1629801500000|2021-08-24 10:38:20|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1629801510000|2021-08-24 10:38:30|9344.5|9334.5|9342.8|9332.8|9344.5|9334.5|9342|9332|11
1629801520000|2021-08-24 10:38:40|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1629801530000|2021-08-24 10:38:50|9342.5|9332.5|9340|9330|9342.5|9332.5|9339.8|9329.8|5
1629801540000|2021-08-24 10:39:00|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.5|9329.5|3
1629801550000|2021-08-24 10:39:10|9340|9330|9338.5|9328.5|9340.5|9330.5|9338.5|9328.5|10
1629801560000|2021-08-24 10:39:20|9338.8|9328.8|9336.5|9326.5|9340|9330|9336.5|9326.5|8
1629801570000|2021-08-24 10:39:30|9336.3|9326.3|9336.3|9326.3|9336.5|9326.5|9335.5|9325.5|8
1629801580000|2021-08-24 10:39:40|9336.5|9326.5|9337.5|9327.5|9337.5|9327.5|9336|9326|4
1629801590000|2021-08-24 10:39:50|9338|9328|9337.5|9327.5|9338.3|9328.3|9337.5|9327.5|4
1629801600000|2021-08-24 10:40:00|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|2
1629801610000|2021-08-24 10:40:10|9338.8|9328.8|9337.8|9327.8|9338.8|9328.8|9337.8|9327.8|5
1629801620000|2021-08-24 10:40:20|9338|9328|9338|9328|9338|9328|9337.8|9327.8|3
1629801630000|2021-08-24 10:40:30|9338.3|9328.3|9341.8|9331.8|9341.8|9331.8|9338.3|9328.3|7
1629801640000|2021-08-24 10:40:40|9342|9332|9341.3|9331.3|9342.5|9332.5|9341.3|9331.3|5
1629801650000|2021-08-24 10:40:50|9341|9331|9340.8|9330.8|9341.5|9331.5|9340.5|9330.5|7
1629801660000|2021-08-24 10:41:00|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9340.5|9330.5|7
1629801670000|2021-08-24 10:41:10|9341.3|9331.3|9339.5|9329.5|9341.3|9331.3|9339.5|9329.5|3
1629801680000|2021-08-24 10:41:20|9339|9329|9340.3|9330.3|9340.8|9330.8|9339|9329|5
1629801690000|2021-08-24 10:41:30|9340|9330|9339.5|9329.5|9340|9330|9339.5|9329.5|3
1629801700000|2021-08-24 10:41:40|9340.3|9330.3|9338.3|9328.3|9340.3|9330.3|9338.3|9328.3|8
1629801710000|2021-08-24 10:41:50|9338.5|9328.5|9337.3|9327.3|9338.5|9328.5|9337.3|9327.3|6
1629801720000|2021-08-24 10:42:00|9337.5|9327.5|9336.5|9326.5|9337.5|9327.5|9336.5|9326.5|5
1629801730000|2021-08-24 10:42:10|9336.8|9326.8|9338.3|9328.3|9338.3|9328.3|9336.5|9326.5|6
1629801740000|2021-08-24 10:42:20|9338|9328|9339|9329|9340|9330|9338|9328|9
1629801750000|2021-08-24 10:42:30|9339.3|9329.3|9337.8|9327.8|9339.3|9329.3|9337.8|9327.8|9
1629801760000|2021-08-24 10:42:40|9338|9328|9339|9329|9340|9330|9338|9328|6
1629801770000|2021-08-24 10:42:50|9339.3|9329.3|9339|9329|9339.8|9329.8|9339|9329|5
1629801780000|2021-08-24 10:43:00|9339.5|9329.5|9341.5|9331.5|9341.5|9331.5|9339.5|9329.5|4
1629801790000|2021-08-24 10:43:10|9341.8|9331.8|9342|9332|9342.5|9332.5|9341.8|9331.8|4
1629801810000|2021-08-24 10:43:30|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1629801830000|2021-08-24 10:43:50|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|2
1629801840000|2021-08-24 10:44:00|9340.8|9330.8|9339|9329|9340.8|9330.8|9339|9329|4
1629801850000|2021-08-24 10:44:10|9338.8|9328.8|9339|9329|9339|9329|9338.8|9328.8|2
1629801860000|2021-08-24 10:44:20|9338.8|9328.8|9339|9329|9339|9329|9338.8|9328.8|2
1629801870000|2021-08-24 10:44:30|9338.8|9328.8|9337.5|9327.5|9338.8|9328.8|9337.3|9327.3|5
1629801880000|2021-08-24 10:44:40|9337.8|9327.8|9338.5|9328.5|9338.5|9328.5|9337.8|9327.8|2
1629801890000|2021-08-24 10:44:50|9340|9330|9340.5|9330.5|9340.5|9330.5|9340|9330|3
1629801920000|2021-08-24 10:45:20|9341|9331|9341.5|9331.5|9341.5|9331.5|9341|9331|2
1629801940000|2021-08-24 10:45:40|9342|9332|9343.3|9333.3|9343.3|9333.3|9342|9332|4
1629801950000|2021-08-24 10:45:50|9343.5|9333.5|9344.3|9334.3|9344.3|9334.3|9343.5|9333.5|2
1629801960000|2021-08-24 10:46:00|9344.5|9334.5|9344.8|9334.8|9345|9335|9344.5|9334.5|4
1629801970000|2021-08-24 10:46:10|9345|9335|9345.8|9335.8|9345.8|9335.8|9345|9335|2
1629801980000|2021-08-24 10:46:20|9345.5|9335.5|9343.5|9333.5|9345.5|9335.5|9343.5|9333.5|2
1629801990000|2021-08-24 10:46:30|9343.3|9333.3|9343|9333|9343.3|9333.3|9343|9333|2
1629802000000|2021-08-24 10:46:40|9343.3|9333.3|9344.3|9334.3|9344.5|9334.5|9343.3|9333.3|6
1629802010000|2021-08-24 10:46:50|9343.8|9333.8|9342|9332|9343.8|9333.8|9342|9332|6
1629802020000|2021-08-24 10:47:00|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1629802030000|2021-08-24 10:47:10|9342|9332|9343.5|9333.5|9343.5|9333.5|9341.8|9331.8|4
1629802040000|2021-08-24 10:47:20|9343|9333|9342|9332|9343|9333|9342|9332|4
1629802050000|2021-08-24 10:47:30|9342.3|9332.3|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|3
1629802070000|2021-08-24 10:47:50|9342.5|9332.5|9345.5|9335.5|9345.5|9335.5|9342.5|9332.5|3
1629802080000|2021-08-24 10:48:00|9345.8|9335.8|9346|9336|9346|9336|9345.8|9335.8|2
1629802090000|2021-08-24 10:48:10|9346.3|9336.3|9344.8|9334.8|9346.5|9336.5|9344.8|9334.8|7
1629802100000|2021-08-24 10:48:20|9344.3|9334.3|9343|9333|9344.3|9334.3|9343|9333|4
1629802110000|2021-08-24 10:48:30|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.3|9332.3|3
1629802120000|2021-08-24 10:48:40|9343|9333|9341.8|9331.8|9343.3|9333.3|9341.8|9331.8|5
1629802130000|2021-08-24 10:48:50|9341.5|9331.5|9342|9332|9342|9332|9341.5|9331.5|6
1629802140000|2021-08-24 10:49:00|9341.8|9331.8|9341|9331|9341.8|9331.8|9341|9331|4
1629802160000|2021-08-24 10:49:20|9341.3|9331.3|9341.3|9331.3|9341.5|9331.5|9341|9331|5
1629802170000|2021-08-24 10:49:30|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.3|9331.3|3
1629802180000|2021-08-24 10:49:40|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|2
1629802190000|2021-08-24 10:49:50|9341.3|9331.3|9341.3|9331.3|9342.3|9332.3|9341.3|9331.3|6
1629802200000|2021-08-24 10:50:00|9341.8|9331.8|9343.8|9333.8|9344|9334|9341.8|9331.8|8
1629802210000|2021-08-24 10:50:10|9344.5|9334.5|9344.5|9334.5|9344.8|9334.8|9344.5|9334.5|3
1629802220000|2021-08-24 10:50:20|9344|9334|9342|9332|9344|9334|9342|9332|6
1629802230000|2021-08-24 10:50:30|9341.8|9331.8|9342|9332|9342|9332|9341.5|9331.5|6
1629802240000|2021-08-24 10:50:40|9341.5|9331.5|9342|9332|9342|9332|9341.5|9331.5|3
1629802250000|2021-08-24 10:50:50|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1629802260000|2021-08-24 10:51:00|9342|9332|9340.8|9330.8|9342|9332|9340.8|9330.8|5
1629802270000|2021-08-24 10:51:10|9339.8|9329.8|9339|9329|9340|9330|9339|9329|5
1629802280000|2021-08-24 10:51:20|9338.8|9328.8|9338.8|9328.8|9340.3|9330.3|9338.8|9328.8|7
1629802290000|2021-08-24 10:51:30|9339|9329|9340|9330|9340|9330|9339|9329|2
1629802300000|2021-08-24 10:51:40|9340.3|9330.3|9340|9330|9340.5|9330.5|9340|9330|4
1629802310000|2021-08-24 10:51:50|9340.3|9330.3|9340.8|9330.8|9340.8|9330.8|9340|9330|4
1629802320000|2021-08-24 10:52:00|9341|9331|9340.8|9330.8|9341|9331|9340.8|9330.8|2
1629802330000|2021-08-24 10:52:10|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|9340.3|9330.3|3
1629802340000|2021-08-24 10:52:20|9340.3|9330.3|9341.8|9331.8|9341.8|9331.8|9340.3|9330.3|2
1629802350000|2021-08-24 10:52:30|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1629802360000|2021-08-24 10:52:40|9342|9332|9340.3|9330.3|9342|9332|9340.3|9330.3|4
1629802370000|2021-08-24 10:52:50|9340|9330|9338.8|9328.8|9340|9330|9338.5|9328.5|4
1629802380000|2021-08-24 10:53:00|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338.5|9328.5|2
1629802390000|2021-08-24 10:53:10|9338.5|9328.5|9337.3|9327.3|9338.5|9328.5|9337.3|9327.3|4
1629802400000|2021-08-24 10:53:20|9337|9327|9336.8|9326.8|9337.3|9327.3|9334.5|9324.5|10
1629802410000|2021-08-24 10:53:30|9337|9327|9337|9327|9337.5|9327.5|9337|9327|5
1629802420000|2021-08-24 10:53:40|9337.3|9327.3|9336.3|9326.3|9337.5|9327.5|9336.3|9326.3|7
1629802450000|2021-08-24 10:54:10|9336|9326|9335.5|9325.5|9336|9326|9335.5|9325.5|2
1629802460000|2021-08-24 10:54:20|9335.8|9325.8|9334.8|9324.8|9335.8|9325.8|9334.5|9324.5|6
1629802470000|2021-08-24 10:54:30|9335|9325|9335.5|9325.5|9335.8|9325.8|9335|9325|4
1629802480000|2021-08-24 10:54:40|9335.3|9325.3|9335|9325|9336|9326|9335|9325|8
1629802490000|2021-08-24 10:54:50|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1629802500000|2021-08-24 10:55:00|9335|9325|9336.3|9326.3|9336.5|9326.5|9335|9325|6
1629802510000|2021-08-24 10:55:10|9336|9326|9336.3|9326.3|9336.3|9326.3|9335.3|9325.3|5
1629802520000|2021-08-24 10:55:20|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9336.5|9326.5|3
1629802530000|2021-08-24 10:55:30|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|3
1629802540000|2021-08-24 10:55:40|9337|9327|9336.8|9326.8|9337|9327|9336.8|9326.8|2
1629802550000|2021-08-24 10:55:50|9337|9327|9338.8|9328.8|9338.8|9328.8|9337|9327|6
1629802560000|2021-08-24 10:56:00|9338.5|9328.5|9338.5|9328.5|9338.8|9328.8|9338|9328|7
1629802570000|2021-08-24 10:56:10|9338.3|9328.3|9338|9328|9338.3|9328.3|9338|9328|2
1629802580000|2021-08-24 10:56:20|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338|9328|3
1629802590000|2021-08-24 10:56:30|9338|9328|9338|9328|9338|9328|9338|9328|1
1629802600000|2021-08-24 10:56:40|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1629802620000|2021-08-24 10:57:00|9338.5|9328.5|9336.5|9326.5|9339|9329|9336.5|9326.5|7
1629802630000|2021-08-24 10:57:10|9336|9326|9335.5|9325.5|9336|9326|9334.5|9324.5|3
1629802650000|2021-08-24 10:57:30|9335.8|9325.8|9335.8|9325.8|9336|9326|9335.8|9325.8|3
1629802660000|2021-08-24 10:57:40|9336.5|9326.5|9336.3|9326.3|9337|9327|9336.3|9326.3|5
1629802670000|2021-08-24 10:57:50|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|2
1629802680000|2021-08-24 10:58:00|9337|9327|9337|9327|9337|9327|9337|9327|1
1629802690000|2021-08-24 10:58:10|9337.3|9327.3|9338.3|9328.3|9338.5|9328.5|9337.3|9327.3|4
1629802700000|2021-08-24 10:58:20|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1629802710000|2021-08-24 10:58:30|9338|9328|9336.8|9326.8|9338|9328|9336|9326|5
1629802720000|2021-08-24 10:58:40|9337|9327|9336.8|9326.8|9337|9327|9336.8|9326.8|2
1629802730000|2021-08-24 10:58:50|9337|9327|9336.3|9326.3|9337.5|9327.5|9336.3|9326.3|6
1629802740000|2021-08-24 10:59:00|9336|9326|9334.8|9324.8|9336|9326|9333.8|9323.8|11
1629802750000|2021-08-24 10:59:10|9334.5|9324.5|9334.8|9324.8|9334.8|9324.8|9334.3|9324.3|3
1629802760000|2021-08-24 10:59:20|9333.8|9323.8|9332|9322|9333.8|9323.8|9331.5|9321.5|5
1629802770000|2021-08-24 10:59:30|9332.3|9322.3|9332.5|9322.5|9332.5|9322.5|9332.3|9322.3|2
1629802780000|2021-08-24 10:59:40|9333|9323|9331.8|9321.8|9333|9323|9331.8|9321.8|5
1629802790000|2021-08-24 10:59:50|9332|9322|9332|9322|9332|9322|9332|9322|1
1629802800000|2021-08-24 11:00:00|9331.8|9321.8|9330.5|9320.5|9331.8|9321.8|9329.5|9319.5|10
1629802810000|2021-08-24 11:00:10|9331|9321|9331.8|9321.8|9332|9322|9331|9321|6
1629802820000|2021-08-24 11:00:20|9332|9322|9332|9322|9332|9322|9331.8|9321.8|5
1629802830000|2021-08-24 11:00:30|9332.3|9322.3|9332.8|9322.8|9332.8|9322.8|9332.3|9322.3|5
1629802840000|2021-08-24 11:00:40|9333|9323|9333|9323|9333|9323|9333|9323|1
1629802850000|2021-08-24 11:00:50|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1629802860000|2021-08-24 11:01:00|9332.8|9322.8|9332.8|9322.8|9333|9323|9332.5|9322.5|5
1629802870000|2021-08-24 11:01:10|9333|9323|9332.8|9322.8|9333|9323|9332.8|9322.8|2
1629802880000|2021-08-24 11:01:20|9332.5|9322.5|9331|9321|9332.5|9322.5|9331|9321|2
1629802910000|2021-08-24 11:01:50|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.8|9320.8|2
1629802930000|2021-08-24 11:02:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629802940000|2021-08-24 11:02:20|9331.5|9321.5|9332.3|9322.3|9332.8|9322.8|9331.5|9321.5|4
1629802950000|2021-08-24 11:02:30|9332.8|9322.8|9332.3|9322.3|9332.8|9322.8|9332.3|9322.3|3
1629802960000|2021-08-24 11:02:40|9332|9322|9332|9322|9332|9322|9332|9322|1
1629802970000|2021-08-24 11:02:50|9331.5|9321.5|9330.3|9320.3|9331.5|9321.5|9330.3|9320.3|3
1629802980000|2021-08-24 11:03:00|9330|9320|9330.8|9320.8|9330.8|9320.8|9329.5|9319.5|5
1629803000000|2021-08-24 11:03:20|9331|9321|9331|9321|9331|9321|9331|9321|1
1629803010000|2021-08-24 11:03:30|9330.8|9320.8|9329.8|9319.8|9330.8|9320.8|9329.8|9319.8|3
1629803020000|2021-08-24 11:03:40|9329.3|9319.3|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|4
1629803030000|2021-08-24 11:03:50|9330.8|9320.8|9330.3|9320.3|9330.8|9320.8|9330.3|9320.3|2
1629803040000|2021-08-24 11:04:00|9330|9320|9329.8|9319.8|9330|9320|9329.8|9319.8|2
1629803060000|2021-08-24 11:04:20|9330|9320|9329.8|9319.8|9330|9320|9329.8|9319.8|4
1629803070000|2021-08-24 11:04:30|9330|9320|9329|9319|9330|9320|9329|9319|5
1629803080000|2021-08-24 11:04:40|9328.3|9318.3|9329|9319|9329|9319|9328.3|9318.3|3
1629803090000|2021-08-24 11:04:50|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1629803100000|2021-08-24 11:05:00|9330|9320|9330.8|9320.8|9331.8|9321.8|9330|9320|10
1629803110000|2021-08-24 11:05:10|9331|9321|9331.8|9321.8|9331.8|9321.8|9330.8|9320.8|4
1629803120000|2021-08-24 11:05:20|9332|9322|9332.3|9322.3|9332.5|9322.5|9332|9322|3
1629803140000|2021-08-24 11:05:40|9332|9322|9332.5|9322.5|9332.5|9322.5|9330|9320|7
1629803150000|2021-08-24 11:05:50|9333|9323|9334|9324|9335|9325|9333|9323|6
1629803160000|2021-08-24 11:06:00|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1629803170000|2021-08-24 11:06:10|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1629803180000|2021-08-24 11:06:20|9333.8|9323.8|9334.3|9324.3|9334.3|9324.3|9333.5|9323.5|5
1629803190000|2021-08-24 11:06:30|9335.3|9325.3|9333.3|9323.3|9335.3|9325.3|9333.3|9323.3|5
1629803200000|2021-08-24 11:06:40|9332.8|9322.8|9331.5|9321.5|9332.8|9322.8|9330.8|9320.8|7
1629803220000|2021-08-24 11:07:00|9331.3|9321.3|9331.5|9321.5|9331.5|9321.5|9331.3|9321.3|2
1629803240000|2021-08-24 11:07:20|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629803250000|2021-08-24 11:07:30|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|2
1629803260000|2021-08-24 11:07:40|9331|9321|9331|9321|9331|9321|9331|9321|1
1629803270000|2021-08-24 11:07:50|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|2
1629803280000|2021-08-24 11:08:00|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|2
1629803290000|2021-08-24 11:08:10|9329.5|9319.5|9329|9319|9329.5|9319.5|9328.5|9318.5|8
1629803300000|2021-08-24 11:08:20|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.5|9319.5|3
1629803320000|2021-08-24 11:08:40|9330.8|9320.8|9330.5|9320.5|9330.8|9320.8|9330.5|9320.5|2
1629803330000|2021-08-24 11:08:50|9330.3|9320.3|9330.5|9320.5|9330.8|9320.8|9330.3|9320.3|3
1629803340000|2021-08-24 11:09:00|9330.8|9320.8|9331.3|9321.3|9331.3|9321.3|9330.5|9320.5|4
1629803350000|2021-08-24 11:09:10|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|2
1629803360000|2021-08-24 11:09:20|9330|9320|9327|9317|9330|9320|9327|9317|2
1629803380000|2021-08-24 11:09:40|9326.8|9316.8|9326.5|9316.5|9326.8|9316.8|9326.5|9316.5|2
1629803420000|2021-08-24 11:10:20|9325.8|9315.8|9324.5|9314.5|9325.8|9315.8|9324.5|9314.5|2
1629803430000|2021-08-24 11:10:30|9324.3|9314.3|9323.8|9313.8|9324.3|9314.3|9323.3|9313.3|4
1629803440000|2021-08-24 11:10:40|9323.5|9313.5|9322.5|9312.5|9323.5|9313.5|9322.5|9312.5|4
1629803450000|2021-08-24 11:10:50|9323|9313|9322.5|9312.5|9323|9313|9322.5|9312.5|2
1629803460000|2021-08-24 11:11:00|9322.3|9312.3|9322.3|9312.3|9322.8|9312.8|9322.3|9312.3|3
1629803480000|2021-08-24 11:11:20|9323.3|9313.3|9325|9315|9325|9315|9323.3|9313.3|3
1629803490000|2021-08-24 11:11:30|9325.3|9315.3|9326.5|9316.5|9326.5|9316.5|9325.3|9315.3|3
1629803500000|2021-08-24 11:11:40|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629803520000|2021-08-24 11:12:00|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629803530000|2021-08-24 11:12:10|9326.8|9316.8|9326.5|9316.5|9326.8|9316.8|9326.5|9316.5|2
1629803540000|2021-08-24 11:12:20|9326|9316|9326|9316|9326|9316|9326|9316|1
1629803550000|2021-08-24 11:12:30|9325.5|9315.5|9325|9315|9325.5|9315.5|9325|9315|2
1629803560000|2021-08-24 11:12:40|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|3
1629803570000|2021-08-24 11:12:50|9325|9315|9324|9314|9325|9315|9323.8|9313.8|4
1629803590000|2021-08-24 11:13:10|9323.5|9313.5|9323.8|9313.8|9324.3|9314.3|9323.5|9313.5|4
1629803600000|2021-08-24 11:13:20|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629803610000|2021-08-24 11:13:30|9324.8|9314.8|9325.5|9315.5|9327|9317|9324.8|9314.8|7
1629803620000|2021-08-24 11:13:40|9325.8|9315.8|9322.3|9312.3|9325.8|9315.8|9322|9312|5
1629803630000|2021-08-24 11:13:50|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1629803640000|2021-08-24 11:14:00|9323.3|9313.3|9322.3|9312.3|9323.3|9313.3|9322.3|9312.3|4
1629803670000|2021-08-24 11:14:30|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1629803680000|2021-08-24 11:14:40|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|1
1629803690000|2021-08-24 11:14:50|9322|9312|9322.3|9312.3|9322.3|9312.3|9322|9312|2
1629803700000|2021-08-24 11:15:00|9321.8|9311.8|9323.8|9313.8|9324.8|9314.8|9321.3|9311.3|12
1629803710000|2021-08-24 11:15:10|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|1
1629803720000|2021-08-24 11:15:20|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|2
1629803730000|2021-08-24 11:15:30|9322.8|9312.8|9325|9315|9325|9315|9322.8|9312.8|5
1629803740000|2021-08-24 11:15:40|9325.3|9315.3|9327|9317|9327|9317|9325.3|9315.3|4
1629803750000|2021-08-24 11:15:50|9327.5|9317.5|9329.3|9319.3|9330.5|9320.5|9327.5|9317.5|7
1629803760000|2021-08-24 11:16:00|9329.8|9319.8|9331.3|9321.3|9331.3|9321.3|9329.8|9319.8|3
1629803770000|2021-08-24 11:16:10|9330.8|9320.8|9331.3|9321.3|9331.3|9321.3|9330.8|9320.8|2
1629803780000|2021-08-24 11:16:20|9331|9321|9329.3|9319.3|9331|9321|9329.3|9319.3|2
1629803790000|2021-08-24 11:16:30|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.8|9319.8|3
1629803800000|2021-08-24 11:16:40|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329|9319|6
1629803810000|2021-08-24 11:16:50|9330|9320|9328.5|9318.5|9330|9320|9328.5|9318.5|2
1629803820000|2021-08-24 11:17:00|9328.3|9318.3|9328|9318|9328.3|9318.3|9328|9318|2
1629803840000|2021-08-24 11:17:20|9329|9319|9329.3|9319.3|9329.3|9319.3|9328|9318|7
1629803850000|2021-08-24 11:17:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1629803860000|2021-08-24 11:17:40|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9328.8|9318.8|3
1629803870000|2021-08-24 11:17:50|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629803880000|2021-08-24 11:18:00|9326.8|9316.8|9327|9317|9327|9317|9326.8|9316.8|2
1629803890000|2021-08-24 11:18:10|9326.5|9316.5|9324|9314|9326.5|9316.5|9324|9314|2
1629803900000|2021-08-24 11:18:20|9323|9313|9323|9313|9323|9313|9323|9313|1
1629803910000|2021-08-24 11:18:30|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629803920000|2021-08-24 11:18:40|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1629803930000|2021-08-24 11:18:50|9323.3|9313.3|9324.3|9314.3|9324.3|9314.3|9323.3|9313.3|2
1629803940000|2021-08-24 11:19:00|9324|9314|9324.5|9314.5|9324.5|9314.5|9324|9314|3
1629803950000|2021-08-24 11:19:10|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629803970000|2021-08-24 11:19:30|9324|9314|9324|9314|9324|9314|9324|9314|1
1629803980000|2021-08-24 11:19:40|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629803990000|2021-08-24 11:19:50|9324.8|9314.8|9324|9314|9324.8|9314.8|9323.8|9313.8|5
1629804000000|2021-08-24 11:20:00|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|3
1629804010000|2021-08-24 11:20:10|9324|9314|9324.3|9314.3|9324.3|9314.3|9324|9314|2
1629804020000|2021-08-24 11:20:20|9324|9314|9327|9317|9327|9317|9323.8|9313.8|7
1629804030000|2021-08-24 11:20:30|9327.3|9317.3|9325|9315|9327.8|9317.8|9325|9315|7
1629804040000|2021-08-24 11:20:40|9324.8|9314.8|9324.4|9314.4|9324.8|9314.8|9324.4|9314.4|2
1629804050000|2021-08-24 11:20:50|9324|9314|9324.3|9314.3|9325|9315|9324|9314|3
1629804060000|2021-08-24 11:21:00|9324.8|9314.8|9325.3|9315.3|9325.3|9315.3|9324.8|9314.8|3
1629804090000|2021-08-24 11:21:30|9325.5|9315.5|9327.8|9317.8|9327.8|9317.8|9325.5|9315.5|3
1629804110000|2021-08-24 11:21:50|9328.5|9318.5|9329.5|9319.5|9329.5|9319.5|9328.5|9318.5|4
1629804120000|2021-08-24 11:22:00|9329.8|9319.8|9329|9319|9329.8|9319.8|9329|9319|3
1629804130000|2021-08-24 11:22:10|9329.3|9319.3|9329|9319|9329.3|9319.3|9329|9319|2
1629804140000|2021-08-24 11:22:20|9328.8|9318.8|9328|9318|9328.8|9318.8|9328|9318|4
1629804150000|2021-08-24 11:22:30|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629804160000|2021-08-24 11:22:40|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327|9317|3
1629804170000|2021-08-24 11:22:50|9327.5|9317.5|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|3
1629804180000|2021-08-24 11:23:00|9327.5|9317.5|9329|9319|9330|9320|9327.3|9317.3|9
1629804190000|2021-08-24 11:23:10|9329.3|9319.3|9327.5|9317.5|9329.8|9319.8|9326.8|9316.8|10
1629804200000|2021-08-24 11:23:20|9328|9318|9327.8|9317.8|9328|9318|9327.3|9317.3|5
1629804210000|2021-08-24 11:23:30|9328.5|9318.5|9327.8|9317.8|9328.8|9318.8|9327.8|9317.8|5
1629804220000|2021-08-24 11:23:40|9328.8|9318.8|9329.8|9319.8|9329.8|9319.8|9328.8|9318.8|4
1629804240000|2021-08-24 11:24:00|9329.3|9319.3|9329.8|9319.8|9329.8|9319.8|9329|9319|7
1629804250000|2021-08-24 11:24:10|9330|9320|9331|9321|9331|9321|9330|9320|3
1629804260000|2021-08-24 11:24:20|9330.5|9320.5|9329.3|9319.3|9330.5|9320.5|9329.3|9319.3|4
1629804270000|2021-08-24 11:24:30|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1629804280000|2021-08-24 11:24:40|9329.3|9319.3|9329.8|9319.8|9330|9320|9329.3|9319.3|4
1629804290000|2021-08-24 11:24:50|9330|9320|9330|9320|9330.5|9320.5|9329.8|9319.8|5
1629804300000|2021-08-24 11:25:00|9329.8|9319.8|9332|9322|9332|9322|9329.8|9319.8|8
1629804310000|2021-08-24 11:25:10|9332.3|9322.3|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|7
1629804320000|2021-08-24 11:25:20|9332|9322|9331.8|9321.8|9332.8|9322.8|9331.8|9321.8|4
1629804330000|2021-08-24 11:25:30|9331|9321|9331.3|9321.3|9331.3|9321.3|9331|9321|2
1629804340000|2021-08-24 11:25:40|9331|9321|9331|9321|9331.3|9321.3|9331|9321|3
1629804350000|2021-08-24 11:25:50|9331.3|9321.3|9331|9321|9331.3|9321.3|9331|9321|2
1629804360000|2021-08-24 11:26:00|9331.3|9321.3|9331.3|9321.3|9331.5|9321.5|9330.8|9320.8|10
1629804370000|2021-08-24 11:26:10|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|4
1629804380000|2021-08-24 11:26:20|9332.5|9322.5|9333.3|9323.3|9333.3|9323.3|9331.8|9321.8|6
1629804390000|2021-08-24 11:26:30|9332.8|9322.8|9331.5|9321.5|9332.8|9322.8|9331.5|9321.5|3
1629804400000|2021-08-24 11:26:40|9331.8|9321.8|9329.5|9319.5|9331.8|9321.8|9328.5|9318.5|7
1629804410000|2021-08-24 11:26:50|9329.3|9319.3|9327.8|9317.8|9329.3|9319.3|9327.8|9317.8|3
1629804420000|2021-08-24 11:27:00|9328|9318|9327.3|9317.3|9328|9318|9327|9317|4
1629804430000|2021-08-24 11:27:10|9327|9317|9324.5|9314.5|9327|9317|9324|9314|8
1629804440000|2021-08-24 11:27:20|9325|9315|9323|9313|9325|9315|9323|9313|3
1629804450000|2021-08-24 11:27:30|9323.3|9313.3|9324.3|9314.3|9324.3|9314.3|9323.3|9313.3|2
1629804460000|2021-08-24 11:27:40|9324.5|9314.5|9325.8|9315.8|9325.8|9315.8|9324.5|9314.5|3
1629804470000|2021-08-24 11:27:50|9326|9316|9324|9314|9326|9316|9324|9314|10
1629804480000|2021-08-24 11:28:00|9324.3|9314.3|9324.5|9314.5|9324.5|9314.5|9324|9314|4
1629804490000|2021-08-24 11:28:10|9324.8|9314.8|9324.5|9314.5|9325|9315|9324.5|9314.5|3
1629804500000|2021-08-24 11:28:20|9325|9315|9326|9316|9326|9316|9325|9315|6
1629804520000|2021-08-24 11:28:40|9325.8|9315.8|9328|9318|9328|9318|9325.8|9315.8|6
1629804530000|2021-08-24 11:28:50|9325.8|9315.8|9326.8|9316.8|9326.8|9316.8|9325.8|9315.8|3
1629804550000|2021-08-24 11:29:10|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629804560000|2021-08-24 11:29:20|9327|9317|9327|9317|9327.3|9317.3|9327|9317|3
1629804570000|2021-08-24 11:29:30|9327.3|9317.3|9328.8|9318.8|9328.8|9318.8|9327.3|9317.3|7
1629804580000|2021-08-24 11:29:40|9328.5|9318.5|9327.5|9317.5|9329.5|9319.5|9327.5|9317.5|7
1629804590000|2021-08-24 11:29:50|9326.5|9316.5|9326.3|9316.3|9327.3|9317.3|9325.3|9315.3|12
1629804600000|2021-08-24 11:30:00|9326|9316|9324.5|9314.5|9326.5|9316.5|9324.5|9314.5|12
1629804610000|2021-08-24 11:30:10|9325|9315|9324.5|9314.5|9325|9315|9322.8|9312.8|14
1629804620000|2021-08-24 11:30:20|9324.8|9314.8|9323|9313|9324.8|9314.8|9323|9313|10
1629804630000|2021-08-24 11:30:30|9323.3|9313.3|9320.3|9310.3|9323.3|9313.3|9319.5|9309.5|12
1629804640000|2021-08-24 11:30:40|9320.5|9310.5|9317|9307|9320.5|9310.5|9317|9307|12
1629804650000|2021-08-24 11:30:50|9316.8|9306.8|9312.5|9302.5|9316.8|9306.8|9312.3|9302.3|10
1629804660000|2021-08-24 11:31:00|9311.5|9301.5|9313|9303|9313|9303|9311.5|9301.5|18
1629804670000|2021-08-24 11:31:10|9312.8|9302.8|9316.8|9306.8|9317.3|9307.3|9312.8|9302.8|9
1629804680000|2021-08-24 11:31:20|9316.5|9306.5|9314.3|9304.3|9316.5|9306.5|9314.3|9304.3|13
1629804690000|2021-08-24 11:31:30|9314|9304|9313.3|9303.3|9314.5|9304.5|9313.3|9303.3|9
1629804700000|2021-08-24 11:31:40|9313|9303|9310|9300|9313|9303|9309.5|9299.5|16
1629804710000|2021-08-24 11:31:50|9309.5|9299.5|9310|9300|9311.3|9301.3|9309.5|9299.5|11
1629804720000|2021-08-24 11:32:00|9309.8|9299.8|9310.3|9300.3|9310.3|9300.3|9308.8|9298.8|15
1629804730000|2021-08-24 11:32:10|9310.5|9300.5|9314.5|9304.5|9315|9305|9310.5|9300.5|15
1629804740000|2021-08-24 11:32:20|9314.3|9304.3|9311.8|9301.8|9314.5|9304.5|9311.8|9301.8|10
1629804750000|2021-08-24 11:32:30|9311.5|9301.5|9310.8|9300.8|9311.8|9301.8|9310.3|9300.3|16
1629804760000|2021-08-24 11:32:40|9311|9301|9309|9299|9311|9301|9309|9299|9
1629804770000|2021-08-24 11:32:50|9308.8|9298.8|9307.3|9297.3|9308.8|9298.8|9307|9297|4
1629804780000|2021-08-24 11:33:00|9307|9297|9304.8|9294.8|9307.3|9297.3|9304.3|9294.3|16
1629804790000|2021-08-24 11:33:10|9304.5|9294.5|9307.3|9297.3|9307.8|9297.8|9304.5|9294.5|15
1629804800000|2021-08-24 11:33:20|9307.5|9297.5|9311.8|9301.8|9312.8|9302.8|9307.3|9297.3|17
1629804810000|2021-08-24 11:33:30|9311.3|9301.3|9309.5|9299.5|9311.3|9301.3|9309.3|9299.3|11
1629804820000|2021-08-24 11:33:40|9309.3|9299.3|9309|9299|9309.3|9299.3|9307.5|9297.5|14
1629804830000|2021-08-24 11:33:50|9309.3|9299.3|9309.8|9299.8|9309.8|9299.8|9307.3|9297.3|19
1629804840000|2021-08-24 11:34:00|9310|9300|9307|9297|9310|9300|9307|9297|11
1629804850000|2021-08-24 11:34:10|9306.8|9296.8|9304.8|9294.8|9306.8|9296.8|9304.8|9294.8|10
1629804860000|2021-08-24 11:34:20|9305.3|9295.3|9305|9295|9305.3|9295.3|9304.5|9294.5|11
1629804870000|2021-08-24 11:34:30|9304.8|9294.8|9304.5|9294.5|9305.5|9295.5|9301.9|9291.9|15
1629804880000|2021-08-24 11:34:40|9304.3|9294.3|9301.8|9291.8|9304.3|9294.3|9301|9291|12
1629804890000|2021-08-24 11:34:50|9301.5|9291.5|9298.5|9288.5|9302.3|9292.3|9297.5|9287.5|18
1629804900000|2021-08-24 11:35:00|9298.8|9288.8|9306.8|9296.8|9306.8|9296.8|9298.5|9288.5|10
1629804910000|2021-08-24 11:35:10|9308.3|9298.3|9318|9308|9318|9308|9308.3|9298.3|15
1629804920000|2021-08-24 11:35:20|9318.5|9308.5|9318.5|9308.5|9319|9309|9318|9308|8
1629804930000|2021-08-24 11:35:30|9317.5|9307.5|9317.5|9307.5|9318|9308|9316.5|9306.5|8
1629804940000|2021-08-24 11:35:40|9318|9308|9318.8|9308.8|9318.8|9308.8|9316.8|9306.8|11
1629804950000|2021-08-24 11:35:50|9318.5|9308.5|9318.8|9308.8|9319.3|9309.3|9318.5|9308.5|4
1629804960000|2021-08-24 11:36:00|9319.3|9309.3|9323|9313|9323|9313|9319.3|9309.3|2
1629804970000|2021-08-24 11:36:10|9322.5|9312.5|9319.8|9309.8|9323.3|9313.3|9319|9309|12
1629804980000|2021-08-24 11:36:20|9320|9310|9322.8|9312.8|9322.8|9312.8|9320|9310|8
1629804990000|2021-08-24 11:36:30|9322.5|9312.5|9322|9312|9322.5|9312.5|9322|9312|3
1629805000000|2021-08-24 11:36:40|9321.8|9311.8|9322.8|9312.8|9322.8|9312.8|9321.8|9311.8|4
1629805010000|2021-08-24 11:36:50|9323|9313|9323|9313|9323|9313|9323|9313|1
1629805020000|2021-08-24 11:37:00|9322.8|9312.8|9323|9313|9323.5|9313.5|9322.8|9312.8|4
1629805030000|2021-08-24 11:37:10|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322.3|9312.3|3
1629805040000|2021-08-24 11:37:20|9323.3|9313.3|9322|9312|9323.3|9313.3|9321.8|9311.8|6
1629805050000|2021-08-24 11:37:30|9321.8|9311.8|9322.3|9312.3|9322.8|9312.8|9321.8|9311.8|8
1629805060000|2021-08-24 11:37:40|9322.5|9312.5|9324.5|9314.5|9324.5|9314.5|9322.5|9312.5|8
1629805070000|2021-08-24 11:37:50|9325.3|9315.3|9329.5|9319.5|9329.5|9319.5|9325.3|9315.3|7
1629805080000|2021-08-24 11:38:00|9329.8|9319.8|9328|9318|9330.3|9320.3|9328|9318|7
1629805090000|2021-08-24 11:38:10|9328.3|9318.3|9324.3|9314.3|9328.5|9318.5|9323.8|9313.8|5
1629805100000|2021-08-24 11:38:20|9325|9315|9324.3|9314.3|9325|9315|9324.3|9314.3|3
1629805110000|2021-08-24 11:38:30|9323.8|9313.8|9322.3|9312.3|9323.8|9313.8|9321.3|9311.3|9
1629805120000|2021-08-24 11:38:40|9321.5|9311.5|9322.3|9312.3|9322.3|9312.3|9321.5|9311.5|2
1629805130000|2021-08-24 11:38:50|9322.5|9312.5|9325|9315|9325|9315|9322.5|9312.5|3
1629805140000|2021-08-24 11:39:00|9324.8|9314.8|9324.5|9314.5|9325|9315|9324.5|9314.5|3
1629805150000|2021-08-24 11:39:10|9324|9314|9324|9314|9324|9314|9323.8|9313.8|5
1629805160000|2021-08-24 11:39:20|9324.3|9314.3|9325.5|9315.5|9325.8|9315.8|9323.8|9313.8|6
1629805170000|2021-08-24 11:39:30|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629805180000|2021-08-24 11:39:40|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1629805190000|2021-08-24 11:39:50|9326|9316|9327.5|9317.5|9327.5|9317.5|9326|9316|5
1629805200000|2021-08-24 11:40:00|9328|9318|9328|9318|9328|9318|9328|9318|1
1629805220000|2021-08-24 11:40:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629805230000|2021-08-24 11:40:30|9328|9318|9327|9317|9328|9318|9327|9317|4
1629805240000|2021-08-24 11:40:40|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326.3|9316.3|2
1629805250000|2021-08-24 11:40:50|9326|9316|9327|9317|9327|9317|9326|9316|5
1629805260000|2021-08-24 11:41:00|9326.5|9316.5|9325.5|9315.5|9326.5|9316.5|9325.5|9315.5|2
1629805270000|2021-08-24 11:41:10|9325.8|9315.8|9327.3|9317.3|9327.5|9317.5|9325.8|9315.8|5
1629805280000|2021-08-24 11:41:20|9327|9317|9327|9317|9327.5|9317.5|9326.8|9316.8|6
1629805300000|2021-08-24 11:41:40|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|2
1629805310000|2021-08-24 11:41:50|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1629805320000|2021-08-24 11:42:00|9328.5|9318.5|9330|9320|9330.5|9320.5|9328.5|9318.5|4
1629805330000|2021-08-24 11:42:10|9330.3|9320.3|9334.5|9324.5|9335|9325|9330.3|9320.3|7
1629805340000|2021-08-24 11:42:20|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334|9324|3
1629805350000|2021-08-24 11:42:30|9334|9324|9331.3|9321.3|9334|9324|9331.3|9321.3|5
1629805360000|2021-08-24 11:42:40|9331.5|9321.5|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|3
1629805370000|2021-08-24 11:42:50|9332.8|9322.8|9332.8|9322.8|9333|9323|9332.8|9322.8|3
1629805380000|2021-08-24 11:43:00|9333|9323|9334.3|9324.3|9334.3|9324.3|9333|9323|5
1629805390000|2021-08-24 11:43:10|9333.8|9323.8|9334|9324|9334.5|9324.5|9333.8|9323.8|6
1629805410000|2021-08-24 11:43:30|9334.3|9324.3|9333.8|9323.8|9334.3|9324.3|9333.8|9323.8|3
1629805430000|2021-08-24 11:43:50|9334.3|9324.3|9335|9325|9335|9325|9334.3|9324.3|4
1629805440000|2021-08-24 11:44:00|9335.3|9325.3|9335.5|9325.5|9336.3|9326.3|9335|9325|7
1629805450000|2021-08-24 11:44:10|9335.8|9325.8|9335|9325|9335.8|9325.8|9334.8|9324.8|10
1629805460000|2021-08-24 11:44:20|9335.3|9325.3|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|7
1629805470000|2021-08-24 11:44:30|9335.5|9325.5|9336.3|9326.3|9336.5|9326.5|9335.5|9325.5|4
1629805480000|2021-08-24 11:44:40|9336|9326|9335.3|9325.3|9336|9326|9335.3|9325.3|4
1629805490000|2021-08-24 11:44:50|9334.8|9324.8|9332.3|9322.3|9334.8|9324.8|9332|9322|5
1629805500000|2021-08-24 11:45:00|9332.5|9322.5|9333|9323|9333|9323|9332.5|9322.5|2
1629805510000|2021-08-24 11:45:10|9333.3|9323.3|9331.8|9321.8|9334.5|9324.5|9331.8|9321.8|6
1629805520000|2021-08-24 11:45:20|9332.5|9322.5|9335|9325|9336.8|9326.8|9332.3|9322.3|8
1629805530000|2021-08-24 11:45:30|9334.8|9324.8|9333.5|9323.5|9334.8|9324.8|9333.3|9323.3|9
1629805540000|2021-08-24 11:45:40|9333.3|9323.3|9332.3|9322.3|9333.3|9323.3|9332|9322|8
1629805550000|2021-08-24 11:45:50|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9331.5|9321.5|7
1629805560000|2021-08-24 11:46:00|9331.3|9321.3|9330.5|9320.5|9332.5|9322.5|9330.5|9320.5|5
1629805570000|2021-08-24 11:46:10|9330.8|9320.8|9331.5|9321.5|9331.5|9321.5|9330.5|9320.5|7
1629805580000|2021-08-24 11:46:20|9331|9321|9332.3|9322.3|9332.3|9322.3|9331|9321|4
1629805590000|2021-08-24 11:46:30|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1629805610000|2021-08-24 11:46:50|9332|9322|9332.3|9322.3|9332.8|9322.8|9332|9322|7
1629805620000|2021-08-24 11:47:00|9332.5|9322.5|9334.5|9324.5|9334.5|9324.5|9332.5|9322.5|5
1629805630000|2021-08-24 11:47:10|9334.8|9324.8|9335.5|9325.5|9335.5|9325.5|9334.8|9324.8|2
1629805640000|2021-08-24 11:47:20|9336|9326|9337.5|9327.5|9337.5|9327.5|9336|9326|6
1629805650000|2021-08-24 11:47:30|9338|9328|9335.8|9325.8|9338.3|9328.3|9335.8|9325.8|4
1629805660000|2021-08-24 11:47:40|9335.5|9325.5|9336|9326|9336.3|9326.3|9335.5|9325.5|5
1629805670000|2021-08-24 11:47:50|9335.8|9325.8|9335.8|9325.8|9336|9326|9335.5|9325.5|5
1629805680000|2021-08-24 11:48:00|9335.3|9325.3|9335|9325|9335.3|9325.3|9334.8|9324.8|4
1629805690000|2021-08-24 11:48:10|9334|9324|9333.8|9323.8|9334|9324|9333|9323|5
1629805700000|2021-08-24 11:48:20|9334|9324|9333.8|9323.8|9334|9324|9333.8|9323.8|4
1629805710000|2021-08-24 11:48:30|9334|9324|9334|9324|9334|9324|9334|9324|1
1629805730000|2021-08-24 11:48:50|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1629805770000|2021-08-24 11:49:30|9334.3|9324.3|9333.5|9323.5|9334.3|9324.3|9333.5|9323.5|4
1629805780000|2021-08-24 11:49:40|9332.5|9322.5|9333.5|9323.5|9333.8|9323.8|9332.5|9322.5|5
1629805790000|2021-08-24 11:49:50|9334|9324|9334.3|9324.3|9334.3|9324.3|9334|9324|2
1629805800000|2021-08-24 11:50:00|9334.8|9324.8|9335|9325|9335|9325|9334.8|9324.8|2
1629805810000|2021-08-24 11:50:10|9334.8|9324.8|9334.4|9324.4|9334.8|9324.8|9334.3|9324.3|4
1629805820000|2021-08-24 11:50:20|9334.5|9324.5|9337.3|9327.3|9337.3|9327.3|9334.5|9324.5|4
1629805830000|2021-08-24 11:50:30|9337.5|9327.5|9337.8|9327.8|9338.3|9328.3|9337.5|9327.5|4
1629805840000|2021-08-24 11:50:40|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|4
1629805850000|2021-08-24 11:50:50|9338.3|9328.3|9337.5|9327.5|9338.3|9328.3|9337.5|9327.5|2
1629805860000|2021-08-24 11:51:00|9337.8|9327.8|9338|9328|9338|9328|9337.8|9327.8|2
1629805870000|2021-08-24 11:51:10|9339.8|9329.8|9338|9328|9339.8|9329.8|9338|9328|7
1629805880000|2021-08-24 11:51:20|9337.8|9327.8|9338|9328|9338|9328|9337.8|9327.8|4
1629805890000|2021-08-24 11:51:30|9337.8|9327.8|9337|9327|9338.3|9328.3|9337|9327|7
1629805900000|2021-08-24 11:51:40|9337.3|9327.3|9336.3|9326.3|9337.3|9327.3|9336.3|9326.3|3
1629805910000|2021-08-24 11:51:50|9333.5|9323.5|9334.5|9324.5|9334.5|9324.5|9333.5|9323.5|3
1629805920000|2021-08-24 11:52:00|9334.3|9324.3|9334.8|9324.8|9334.8|9324.8|9334.3|9324.3|3
1629805930000|2021-08-24 11:52:10|9335|9325|9335.5|9325.5|9335.5|9325.5|9335|9325|4
1629805940000|2021-08-24 11:52:20|9335.8|9325.8|9336.3|9326.3|9336.5|9326.5|9335.5|9325.5|8
1629805950000|2021-08-24 11:52:30|9335.8|9325.8|9336|9326|9336|9326|9335.8|9325.8|2
1629805960000|2021-08-24 11:52:40|9335.8|9325.8|9337.3|9327.3|9337.3|9327.3|9335.8|9325.8|8
1629805970000|2021-08-24 11:52:50|9336.8|9326.8|9337.8|9327.8|9337.8|9327.8|9336.5|9326.5|8
1629805980000|2021-08-24 11:53:00|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.5|9327.5|12
1629805990000|2021-08-24 11:53:10|9337.3|9327.3|9339|9329|9339|9329|9337.3|9327.3|6
1629806000000|2021-08-24 11:53:20|9339.3|9329.3|9339.5|9329.5|9339.8|9329.8|9339.3|9329.3|5
1629806010000|2021-08-24 11:53:30|9339.3|9329.3|9336.5|9326.5|9339.3|9329.3|9336.3|9326.3|10
1629806020000|2021-08-24 11:53:40|9337.5|9327.5|9338.8|9328.8|9338.8|9328.8|9337|9327|9
1629806030000|2021-08-24 11:53:50|9338.5|9328.5|9338|9328|9338.5|9328.5|9338|9328|2
1629806040000|2021-08-24 11:54:00|9337.8|9327.8|9337|9327|9337.8|9327.8|9336.8|9326.8|6
1629806050000|2021-08-24 11:54:10|9336.8|9326.8|9338.5|9328.5|9338.5|9328.5|9336.8|9326.8|6
1629806060000|2021-08-24 11:54:20|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1629806070000|2021-08-24 11:54:30|9339|9329|9340.3|9330.3|9340.3|9330.3|9339|9329|9
1629806080000|2021-08-24 11:54:40|9340.5|9330.5|9340.3|9330.3|9340.5|9330.5|9340.3|9330.3|2
1629806090000|2021-08-24 11:54:50|9340.5|9330.5|9338.5|9328.5|9340.5|9330.5|9338.5|9328.5|6
1629806100000|2021-08-24 11:55:00|9338|9328|9339.8|9329.8|9339.8|9329.8|9338|9328|7
1629806110000|2021-08-24 11:55:10|9340|9330|9346|9336|9346|9336|9340|9330|10
1629806120000|2021-08-24 11:55:20|9346.3|9336.3|9346.3|9336.3|9346.8|9336.8|9346.3|9336.3|5
1629806130000|2021-08-24 11:55:30|9346|9336|9344.5|9334.5|9346|9336|9344|9334|7
1629806140000|2021-08-24 11:55:40|9344.3|9334.3|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|2
1629806150000|2021-08-24 11:55:50|9344|9334|9344.5|9334.5|9344.5|9334.5|9343.5|9333.5|5
1629806160000|2021-08-24 11:56:00|9344.3|9334.3|9344|9334|9344.3|9334.3|9343.3|9333.3|12
1629806170000|2021-08-24 11:56:10|9344.3|9334.3|9346.5|9336.5|9346.8|9336.8|9344.3|9334.3|7
1629806180000|2021-08-24 11:56:20|9346.8|9336.8|9350.3|9340.3|9350.5|9340.5|9346.8|9336.8|9
1629806190000|2021-08-24 11:56:30|9350|9340|9351.8|9341.8|9351.8|9341.8|9349.8|9339.8|10
1629806200000|2021-08-24 11:56:40|9352|9342|9352|9342|9352.3|9342.3|9352|9342|3
1629806210000|2021-08-24 11:56:50|9352.3|9342.3|9352|9342|9352.3|9342.3|9352|9342|2
1629806220000|2021-08-24 11:57:00|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1629806230000|2021-08-24 11:57:10|9352.5|9342.5|9351.5|9341.5|9352.5|9342.5|9351.5|9341.5|4
1629806240000|2021-08-24 11:57:20|9351.8|9341.8|9352.5|9342.5|9353|9343|9351.8|9341.8|4
1629806250000|2021-08-24 11:57:30|9352.8|9342.8|9352.5|9342.5|9352.8|9342.8|9352.5|9342.5|2
1629806260000|2021-08-24 11:57:40|9351|9341|9351|9341|9351.3|9341.3|9351|9341|3
1629806270000|2021-08-24 11:57:50|9351.3|9341.3|9351.8|9341.8|9351.8|9341.8|9350.3|9340.3|6
1629806280000|2021-08-24 11:58:00|9352|9342|9352|9342|9352.3|9342.3|9352|9342|3
1629806290000|2021-08-24 11:58:10|9352.3|9342.3|9352.8|9342.8|9353.3|9343.3|9352.3|9342.3|5
1629806300000|2021-08-24 11:58:20|9352.3|9342.3|9352.8|9342.8|9353|9343|9352.3|9342.3|4
1629806310000|2021-08-24 11:58:30|9353|9343|9353|9343|9353.5|9343.5|9353|9343|5
1629806320000|2021-08-24 11:58:40|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1629806330000|2021-08-24 11:58:50|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352|9342|4
1629806340000|2021-08-24 11:59:00|9353|9343|9353.8|9343.8|9353.8|9343.8|9353|9343|6
1629806350000|2021-08-24 11:59:10|9354.3|9344.3|9352.3|9342.3|9354.3|9344.3|9352.3|9342.3|7
1629806360000|2021-08-24 11:59:20|9352.5|9342.5|9352.5|9342.5|9352.8|9342.8|9352.3|9342.3|4
1629806370000|2021-08-24 11:59:30|9352.3|9342.3|9349.8|9339.8|9352.5|9342.5|9349.8|9339.8|9
1629806380000|2021-08-24 11:59:40|9350|9340|9350.8|9340.8|9351.8|9341.8|9350|9340|8
1629806390000|2021-08-24 11:59:50|9351|9341|9349.5|9339.5|9351|9341|9349.5|9339.5|9
1629806400000|2021-08-24 12:00:00|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350|9340|3
1629806410000|2021-08-24 12:00:10|9350.5|9340.5|9351.8|9341.8|9352|9342|9350.5|9340.5|4
1629806420000|2021-08-24 12:00:20|9352|9342|9352.5|9342.5|9352.5|9342.5|9352|9342|5
1629806430000|2021-08-24 12:00:30|9352.8|9342.8|9352.3|9342.3|9353|9343|9349.3|9339.3|9
1629806440000|2021-08-24 12:00:40|9352.5|9342.5|9351.5|9341.5|9352.8|9342.8|9351.5|9341.5|8
1629806450000|2021-08-24 12:00:50|9351.8|9341.8|9350|9340|9352|9342|9350|9340|7
1629806460000|2021-08-24 12:01:00|9349.5|9339.5|9350.3|9340.3|9350.5|9340.5|9349.5|9339.5|7
1629806470000|2021-08-24 12:01:10|9350.5|9340.5|9348.8|9338.8|9350.5|9340.5|9348.5|9338.5|10
1629806480000|2021-08-24 12:01:20|9349|9339|9349.3|9339.3|9349.3|9339.3|9348.3|9338.3|7
1629806490000|2021-08-24 12:01:30|9349.8|9339.8|9349|9339|9350.5|9340.5|9349|9339|11
1629806500000|2021-08-24 12:01:40|9349.5|9339.5|9349|9339|9349.5|9339.5|9349|9339|3
1629806510000|2021-08-24 12:01:50|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|4
1629806520000|2021-08-24 12:02:00|9349.3|9339.3|9349|9339|9349.3|9339.3|9348.8|9338.8|8
1629806530000|2021-08-24 12:02:10|9348.8|9338.8|9344.5|9334.5|9349.3|9339.3|9344.5|9334.5|14
1629806540000|2021-08-24 12:02:20|9345.3|9335.3|9346|9336|9346|9336|9344.3|9334.3|8
1629806550000|2021-08-24 12:02:30|9345.8|9335.8|9344.5|9334.5|9345.8|9335.8|9344.5|9334.5|5
1629806560000|2021-08-24 12:02:40|9344.8|9334.8|9345.3|9335.3|9345.3|9335.3|9344.3|9334.3|5
1629806570000|2021-08-24 12:02:50|9344.8|9334.8|9342.8|9332.8|9345|9335|9342.8|9332.8|6
1629806580000|2021-08-24 12:03:00|9343.3|9333.3|9346.3|9336.3|9346.5|9336.5|9343.3|9333.3|10
1629806590000|2021-08-24 12:03:10|9346.5|9336.5|9345.8|9335.8|9347|9337|9344.8|9334.8|8
1629806600000|2021-08-24 12:03:20|9345|9335|9343.8|9333.8|9345|9335|9343.8|9333.8|7
1629806610000|2021-08-24 12:03:30|9344.3|9334.3|9342.5|9332.5|9344.3|9334.3|9342.5|9332.5|3
1629806620000|2021-08-24 12:03:40|9342.8|9332.8|9347.3|9337.3|9347.3|9337.3|9342.8|9332.8|6
1629806630000|2021-08-24 12:03:50|9347|9337|9346|9336|9347|9337|9345.5|9335.5|8
1629806640000|2021-08-24 12:04:00|9345.8|9335.8|9344.5|9334.5|9345.8|9335.8|9343.5|9333.5|8
1629806650000|2021-08-24 12:04:10|9344.8|9334.8|9346|9336|9348|9338|9344.8|9334.8|6
1629806660000|2021-08-24 12:04:20|9346.3|9336.3|9346.8|9336.8|9347.8|9337.8|9346.3|9336.3|6
1629806670000|2021-08-24 12:04:30|9346.5|9336.5|9348.3|9338.3|9348.3|9338.3|9346.5|9336.5|4
1629806690000|2021-08-24 12:04:50|9347.5|9337.5|9344.3|9334.3|9347.5|9337.5|9344.3|9334.3|6
1629806700000|2021-08-24 12:05:00|9344.5|9334.5|9343.3|9333.3|9344.5|9334.5|9343.3|9333.3|4
1629806710000|2021-08-24 12:05:10|9343|9333|9343.3|9333.3|9343.3|9333.3|9342.3|9332.3|5
1629806720000|2021-08-24 12:05:20|9344.3|9334.3|9346|9336|9347|9337|9344.3|9334.3|14
1629806730000|2021-08-24 12:05:30|9346.3|9336.3|9348|9338|9348|9338|9346.3|9336.3|8
1629806740000|2021-08-24 12:05:40|9347.8|9337.8|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|3
1629806760000|2021-08-24 12:06:00|9349.8|9339.8|9349|9339|9350.5|9340.5|9348.5|9338.5|13
1629806770000|2021-08-24 12:06:10|9348.8|9338.8|9348.5|9338.5|9350|9340|9347.8|9337.8|11
1629806780000|2021-08-24 12:06:20|9348.3|9338.3|9347|9337|9348.3|9338.3|9347|9337|4
1629806790000|2021-08-24 12:06:30|9346.3|9336.3|9346.5|9336.5|9346.5|9336.5|9346.3|9336.3|2
1629806820000|2021-08-24 12:07:00|9347|9337|9349.5|9339.5|9349.8|9339.8|9347|9337|4
1629806830000|2021-08-24 12:07:10|9349.3|9339.3|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|3
1629806840000|2021-08-24 12:07:20|9350|9340|9348.5|9338.5|9350|9340|9348.5|9338.5|3
1629806850000|2021-08-24 12:07:30|9348.8|9338.8|9348.3|9338.3|9349|9339|9348.3|9338.3|5
1629806860000|2021-08-24 12:07:40|9348.5|9338.5|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|3
1629806870000|2021-08-24 12:07:50|9348.8|9338.8|9348.5|9338.5|9349|9339|9348.5|9338.5|4
1629806880000|2021-08-24 12:08:00|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1629806890000|2021-08-24 12:08:10|9348.5|9338.5|9348.5|9338.5|9349.3|9339.3|9348.5|9338.5|6
1629806900000|2021-08-24 12:08:20|9348|9338|9346.8|9336.8|9348|9338|9346.5|9336.5|4
1629806910000|2021-08-24 12:08:30|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9346.8|9336.8|8
1629806920000|2021-08-24 12:08:40|9347.5|9337.5|9349.5|9339.5|9349.8|9339.8|9347.5|9337.5|8
1629806930000|2021-08-24 12:08:50|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1629806940000|2021-08-24 12:09:00|9349.5|9339.5|9347.8|9337.8|9349.5|9339.5|9347|9337|8
1629806950000|2021-08-24 12:09:10|9348|9338|9347|9337|9348.8|9338.8|9347|9337|9
1629806960000|2021-08-24 12:09:20|9347.3|9337.3|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|6
1629806970000|2021-08-24 12:09:30|9346.5|9336.5|9345.3|9335.3|9346.5|9336.5|9344.3|9334.3|10
1629806980000|2021-08-24 12:09:40|9345|9335|9344.5|9334.5|9345|9335|9344.3|9334.3|4
1629806990000|2021-08-24 12:09:50|9345|9335|9343.5|9333.5|9345.3|9335.3|9343.5|9333.5|8
1629807000000|2021-08-24 12:10:00|9343.3|9333.3|9344.8|9334.8|9345.5|9335.5|9343.3|9333.3|8
1629807010000|2021-08-24 12:10:10|9343.5|9333.5|9342.5|9332.5|9343.5|9333.5|9342.3|9332.3|4
1629807020000|2021-08-24 12:10:20|9341.8|9331.8|9343.5|9333.5|9343.5|9333.5|9341.3|9331.3|9
1629807030000|2021-08-24 12:10:30|9343.3|9333.3|9343.5|9333.5|9343.5|9333.5|9343.3|9333.3|2
1629807040000|2021-08-24 12:10:40|9343.3|9333.3|9343.3|9333.3|9343.5|9333.5|9343|9333|8
1629807050000|2021-08-24 12:10:50|9343|9333|9342|9332|9343|9333|9341.8|9331.8|3
1629807060000|2021-08-24 12:11:00|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1629807070000|2021-08-24 12:11:10|9341.5|9331.5|9342.3|9332.3|9342.3|9332.3|9340.3|9330.3|6
1629807080000|2021-08-24 12:11:20|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|3
1629807090000|2021-08-24 12:11:30|9341.5|9331.5|9339.8|9329.8|9341.8|9331.8|9339.8|9329.8|6
1629807100000|2021-08-24 12:11:40|9340|9330|9339.3|9329.3|9341|9331|9339.3|9329.3|7
1629807110000|2021-08-24 12:11:50|9339.5|9329.5|9339.3|9329.3|9339.8|9329.8|9339.3|9329.3|5
1629807120000|2021-08-24 12:12:00|9337.8|9327.8|9338.8|9328.8|9339.5|9329.5|9337.8|9327.8|8
1629807130000|2021-08-24 12:12:10|9338.5|9328.5|9337.3|9327.3|9338.5|9328.5|9337|9327|9
1629807140000|2021-08-24 12:12:20|9336.8|9326.8|9337|9327|9337|9327|9336.8|9326.8|4
1629807150000|2021-08-24 12:12:30|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.5|9325.5|3
1629807160000|2021-08-24 12:12:40|9335.5|9325.5|9334.8|9324.8|9336.3|9326.3|9334.8|9324.8|10
1629807170000|2021-08-24 12:12:50|9335|9325|9336.3|9326.3|9336.3|9326.3|9335|9325|2
1629807180000|2021-08-24 12:13:00|9336.5|9326.5|9338.5|9328.5|9338.8|9328.8|9336.5|9326.5|7
1629807190000|2021-08-24 12:13:10|9338.3|9328.3|9338|9328|9338.3|9328.3|9337.5|9327.5|5
1629807200000|2021-08-24 12:13:20|9337.8|9327.8|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|6
1629807210000|2021-08-24 12:13:30|9339|9329|9338.8|9328.8|9339|9329|9338.8|9328.8|2
1629807220000|2021-08-24 12:13:40|9338.5|9328.5|9340|9330|9340|9330|9338|9328|10
1629807230000|2021-08-24 12:13:50|9340.3|9330.3|9340.8|9330.8|9340.8|9330.8|9340.3|9330.3|4
1629807240000|2021-08-24 12:14:00|9340.5|9330.5|9339.3|9329.3|9340.8|9330.8|9339.3|9329.3|5
1629807250000|2021-08-24 12:14:10|9339.5|9329.5|9340.5|9330.5|9340.5|9330.5|9339.5|9329.5|2
1629807260000|2021-08-24 12:14:20|9340.8|9330.8|9340.5|9330.5|9341.5|9331.5|9340.3|9330.3|8
1629807270000|2021-08-24 12:14:30|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1629807280000|2021-08-24 12:14:40|9341|9331|9342.3|9332.3|9342.3|9332.3|9341|9331|3
1629807290000|2021-08-24 12:14:50|9342.5|9332.5|9341|9331|9342.5|9332.5|9340.8|9330.8|9
1629807300000|2021-08-24 12:15:00|9340.8|9330.8|9341.5|9331.5|9341.5|9331.5|9340.8|9330.8|4
1629807310000|2021-08-24 12:15:10|9341.3|9331.3|9341.5|9331.5|9341.5|9331.5|9341.3|9331.3|2
1629807320000|2021-08-24 12:15:20|9341.3|9331.3|9342.5|9332.5|9342.5|9332.5|9341.3|9331.3|4
1629807330000|2021-08-24 12:15:30|9342.8|9332.8|9343|9333|9343|9333|9342.8|9332.8|4
1629807340000|2021-08-24 12:15:40|9343.3|9333.3|9344.5|9334.5|9344.5|9334.5|9343.3|9333.3|5
1629807350000|2021-08-24 12:15:50|9344.3|9334.3|9346.5|9336.5|9346.5|9336.5|9344|9334|8
1629807360000|2021-08-24 12:16:00|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1629807370000|2021-08-24 12:16:10|9347|9337|9347.5|9337.5|9347.5|9337.5|9347|9337|2
1629807380000|2021-08-24 12:16:20|9347.8|9337.8|9348|9338|9348.3|9338.3|9347.8|9337.8|6
1629807390000|2021-08-24 12:16:30|9348.3|9338.3|9349|9339|9349.3|9339.3|9348.3|9338.3|5
1629807400000|2021-08-24 12:16:40|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9346|9336|9
1629807410000|2021-08-24 12:16:50|9348.5|9338.5|9349.5|9339.5|9349.5|9339.5|9348.5|9338.5|5
1629807420000|2021-08-24 12:17:00|9349.3|9339.3|9347.8|9337.8|9349.3|9339.3|9347.8|9337.8|3
1629807450000|2021-08-24 12:17:30|9347.3|9337.3|9345.8|9335.8|9347.3|9337.3|9345.5|9335.5|8
1629807460000|2021-08-24 12:17:40|9346|9336|9346|9336|9346|9336|9346|9336|1
1629807470000|2021-08-24 12:17:50|9346.3|9336.3|9351.8|9341.8|9351.8|9341.8|9346.3|9336.3|8
1629807480000|2021-08-24 12:18:00|9352.3|9342.3|9353.3|9343.3|9353.5|9343.5|9352.3|9342.3|12
1629807490000|2021-08-24 12:18:10|9353.5|9343.5|9351.5|9341.5|9353.5|9343.5|9351|9341|7
1629807500000|2021-08-24 12:18:20|9351.8|9341.8|9351.3|9341.3|9351.8|9341.8|9351.3|9341.3|5
1629807510000|2021-08-24 12:18:30|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.3|9341.3|5
1629807520000|2021-08-24 12:18:40|9352|9342|9352|9342|9353|9343|9351.8|9341.8|10
1629807530000|2021-08-24 12:18:50|9351.8|9341.8|9352.3|9342.3|9352.3|9342.3|9351.5|9341.5|7
1629807540000|2021-08-24 12:19:00|9352.5|9342.5|9353|9343|9353.5|9343.5|9352.5|9342.5|6
1629807550000|2021-08-24 12:19:10|9352.8|9342.8|9351.3|9341.3|9352.8|9342.8|9350.8|9340.8|8
1629807560000|2021-08-24 12:19:20|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1629807570000|2021-08-24 12:19:30|9351|9341|9350.8|9340.8|9351.8|9341.8|9349|9339|10
1629807580000|2021-08-24 12:19:40|9351|9341|9350.8|9340.8|9351.8|9341.8|9350.8|9340.8|5
1629807590000|2021-08-24 12:19:50|9351|9341|9351.5|9341.5|9351.5|9341.5|9350.3|9340.3|7
1629807600000|2021-08-24 12:20:00|9352.8|9342.8|9353.5|9343.5|9353.5|9343.5|9352.8|9342.8|6
1629807610000|2021-08-24 12:20:10|9354|9344|9352.8|9342.8|9354|9344|9352.8|9342.8|9
1629807620000|2021-08-24 12:20:20|9352.5|9342.5|9349.5|9339.5|9352.5|9342.5|9349.5|9339.5|5
1629807630000|2021-08-24 12:20:30|9349|9339|9349.3|9339.3|9349.5|9339.5|9349|9339|5
1629807640000|2021-08-24 12:20:40|9348.5|9338.5|9346.3|9336.3|9348.5|9338.5|9346.3|9336.3|6
1629807650000|2021-08-24 12:20:50|9347.5|9337.5|9348.5|9338.5|9349|9339|9347.3|9337.3|11
1629807660000|2021-08-24 12:21:00|9348.8|9338.8|9348|9338|9349.5|9339.5|9347.8|9337.8|6
1629807670000|2021-08-24 12:21:10|9348.3|9338.3|9349.8|9339.8|9349.8|9339.8|9348.3|9338.3|4
1629807680000|2021-08-24 12:21:20|9349|9339|9348|9338|9349.3|9339.3|9348|9338|6
1629807690000|2021-08-24 12:21:30|9347.8|9337.8|9347.8|9337.8|9348.5|9338.5|9347.5|9337.5|7
1629807700000|2021-08-24 12:21:40|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1629807710000|2021-08-24 12:21:50|9347.8|9337.8|9348.8|9338.8|9348.8|9338.8|9347.8|9337.8|6
1629807720000|2021-08-24 12:22:00|9349|9339|9347.3|9337.3|9349.8|9339.8|9347.3|9337.3|6
1629807730000|2021-08-24 12:22:10|9347|9337|9345.3|9335.3|9347|9337|9345.3|9335.3|2
1629807740000|2021-08-24 12:22:20|9345|9335|9344.8|9334.8|9345|9335|9344.3|9334.3|6
1629807750000|2021-08-24 12:22:30|9343|9333|9337.3|9327.3|9343|9333|9337|9327|16
1629807760000|2021-08-24 12:22:40|9337|9327|9331|9321|9337|9327|9329.8|9319.8|11
1629807770000|2021-08-24 12:22:50|9333|9323|9331.3|9321.3|9333.8|9323.8|9329.5|9319.5|10
1629807780000|2021-08-24 12:23:00|9330.3|9320.3|9333.3|9323.3|9333.8|9323.8|9329.8|9319.8|12
1629807790000|2021-08-24 12:23:10|9332.5|9322.5|9338.5|9328.5|9338.5|9328.5|9332.5|9322.5|18
1629807800000|2021-08-24 12:23:20|9338.8|9328.8|9338|9328|9338.8|9328.8|9337.5|9327.5|8
1629807810000|2021-08-24 12:23:30|9337.8|9327.8|9333.5|9323.5|9337.8|9327.8|9333.5|9323.5|8
1629807820000|2021-08-24 12:23:40|9334|9324|9336|9326|9336|9326|9334|9324|4
1629807830000|2021-08-24 12:23:50|9335.8|9325.8|9335.3|9325.3|9335.8|9325.8|9333.3|9323.3|5
1629807840000|2021-08-24 12:24:00|9335|9325|9336.3|9326.3|9336.3|9326.3|9333.8|9323.8|13
1629807850000|2021-08-24 12:24:10|9336|9326|9337.8|9327.8|9337.8|9327.8|9334.8|9324.8|8
1629807860000|2021-08-24 12:24:20|9338.8|9328.8|9339.3|9329.3|9339.3|9329.3|9338|9328|6
1629807870000|2021-08-24 12:24:30|9339|9329|9340.8|9330.8|9340.8|9330.8|9337.5|9327.5|9
1629807880000|2021-08-24 12:24:40|9340.5|9330.5|9341.3|9331.3|9342.3|9332.3|9340.5|9330.5|8
1629807890000|2021-08-24 12:24:50|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.3|9331.3|10
1629807900000|2021-08-24 12:25:00|9342|9332|9342.5|9332.5|9344|9334|9342|9332|7
1629807920000|2021-08-24 12:25:20|9342.8|9332.8|9344.3|9334.3|9344.5|9334.5|9342.8|9332.8|5
1629807930000|2021-08-24 12:25:30|9344.5|9334.5|9346.5|9336.5|9346.8|9336.8|9344.5|9334.5|5
1629807940000|2021-08-24 12:25:40|9346.3|9336.3|9346|9336|9346.3|9336.3|9346|9336|2
1629807950000|2021-08-24 12:25:50|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1629807960000|2021-08-24 12:26:00|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|1
1629807970000|2021-08-24 12:26:10|9346.8|9336.8|9350|9340|9350.3|9340.3|9346.8|9336.8|6
1629807980000|2021-08-24 12:26:20|9350.3|9340.3|9350.5|9340.5|9350.8|9340.8|9350|9340|8
1629807990000|2021-08-24 12:26:30|9350|9340|9351.8|9341.8|9351.8|9341.8|9350|9340|6
1629808000000|2021-08-24 12:26:40|9352|9342|9352|9342|9352|9342|9352|9342|1
1629808010000|2021-08-24 12:26:50|9351.8|9341.8|9349.3|9339.3|9351.8|9341.8|9349.3|9339.3|6
1629808020000|2021-08-24 12:27:00|9349|9339|9350|9340|9350|9340|9348.8|9338.8|12
1629808030000|2021-08-24 12:27:10|9349.8|9339.8|9350|9340|9350.3|9340.3|9349.8|9339.8|6
1629808040000|2021-08-24 12:27:20|9350.3|9340.3|9350|9340|9350.3|9340.3|9350|9340|2
1629808050000|2021-08-24 12:27:30|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1629808060000|2021-08-24 12:27:40|9350.5|9340.5|9352.5|9342.5|9353|9343|9350.5|9340.5|7
1629808070000|2021-08-24 12:27:50|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352.3|9342.3|2
1629808080000|2021-08-24 12:28:00|9352.3|9342.3|9351.1|9341.1|9352.3|9342.3|9350.3|9340.3|5
1629808090000|2021-08-24 12:28:10|9351.9|9341.9|9352.8|9342.8|9353|9343|9351.6|9341.6|8
1629808100000|2021-08-24 12:28:20|9353.3|9343.3|9353|9343|9353.3|9343.3|9353|9343|2
1629808110000|2021-08-24 12:28:30|9351.5|9341.5|9352|9342|9352|9342|9351.5|9341.5|3
1629808120000|2021-08-24 12:28:40|9352.5|9342.5|9351.8|9341.8|9353|9343|9351.8|9341.8|5
1629808130000|2021-08-24 12:28:50|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9351|9341|4
1629808140000|2021-08-24 12:29:00|9351|9341|9350.8|9340.8|9351|9341|9350.8|9340.8|2
1629808150000|2021-08-24 12:29:10|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1629808160000|2021-08-24 12:29:20|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.3|9340.3|3
1629808170000|2021-08-24 12:29:30|9350.3|9340.3|9350|9340|9350.3|9340.3|9350|9340|2
1629808180000|2021-08-24 12:29:40|9350.5|9340.5|9350.5|9340.5|9350.8|9340.8|9350|9340|8
1629808190000|2021-08-24 12:29:50|9350.3|9340.3|9350.3|9340.3|9351|9341|9350.3|9340.3|9
1629808200000|2021-08-24 12:30:00|9350|9340|9351|9341|9351|9341|9349.3|9339.3|11
1629808210000|2021-08-24 12:30:10|9350.5|9340.5|9347.5|9337.5|9350.5|9340.5|9346.3|9336.3|10
1629808220000|2021-08-24 12:30:20|9347.8|9337.8|9348.8|9338.8|9348.8|9338.8|9347.5|9337.5|7
1629808230000|2021-08-24 12:30:30|9349|9339|9348.8|9338.8|9349.8|9339.8|9348.8|9338.8|5
1629808240000|2021-08-24 12:30:40|9349|9339|9349|9339|9349|9339|9349|9339|1
1629808250000|2021-08-24 12:30:50|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|4
1629808260000|2021-08-24 12:31:00|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9348.8|9338.8|7
1629808270000|2021-08-24 12:31:10|9349.3|9339.3|9347.9|9337.9|9351|9341|9347.9|9337.9|7
1629808280000|2021-08-24 12:31:20|9347.5|9337.5|9346.3|9336.3|9347.8|9337.8|9345.5|9335.5|8
1629808290000|2021-08-24 12:31:30|9346.8|9336.8|9348.8|9338.8|9349.5|9339.5|9346.5|9336.5|6
1629808300000|2021-08-24 12:31:40|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1629808310000|2021-08-24 12:31:50|9350|9340|9350.8|9340.8|9351.3|9341.3|9348.8|9338.8|9
1629808320000|2021-08-24 12:32:00|9351|9341|9351|9341|9351.3|9341.3|9351|9341|3
1629808330000|2021-08-24 12:32:10|9351.3|9341.3|9352.5|9342.5|9352.5|9342.5|9351|9341|7
1629808340000|2021-08-24 12:32:20|9352.8|9342.8|9352.5|9342.5|9352.8|9342.8|9352.3|9342.3|4
1629808350000|2021-08-24 12:32:30|9352.3|9342.3|9349.8|9339.8|9352.3|9342.3|9348.8|9338.8|7
1629808360000|2021-08-24 12:32:40|9349.3|9339.3|9349|9339|9349.3|9339.3|9348.8|9338.8|3
1629808370000|2021-08-24 12:32:50|9348.8|9338.8|9350.5|9340.5|9350.5|9340.5|9348.8|9338.8|8
1629808380000|2021-08-24 12:33:00|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1629808400000|2021-08-24 12:33:20|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1629808410000|2021-08-24 12:33:30|9352|9342|9351.3|9341.3|9352|9342|9351.3|9341.3|2
1629808420000|2021-08-24 12:33:40|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1629808430000|2021-08-24 12:33:50|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9350.3|9340.3|2
1629808460000|2021-08-24 12:34:20|9349.5|9339.5|9348.8|9338.8|9349.8|9339.8|9348.8|9338.8|6
1629808470000|2021-08-24 12:34:30|9348.5|9338.5|9350.3|9340.3|9350.3|9340.3|9348.5|9338.5|6
1629808480000|2021-08-24 12:34:40|9350.5|9340.5|9351.3|9341.3|9351.3|9341.3|9350.3|9340.3|4
1629808490000|2021-08-24 12:34:50|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1629808500000|2021-08-24 12:35:00|9351.8|9341.8|9351.3|9341.3|9352|9342|9351.3|9341.3|6
1629808510000|2021-08-24 12:35:10|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.5|9340.5|3
1629808520000|2021-08-24 12:35:20|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1629808530000|2021-08-24 12:35:30|9350|9340|9350.3|9340.3|9350.3|9340.3|9349.8|9339.8|4
1629808550000|2021-08-24 12:35:50|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|2
1629808560000|2021-08-24 12:36:00|9349.5|9339.5|9348.5|9338.5|9349.5|9339.5|9348.5|9338.5|2
1629808570000|2021-08-24 12:36:10|9348.3|9338.3|9344.5|9334.5|9348.3|9338.3|9344.5|9334.5|12
1629808580000|2021-08-24 12:36:20|9344.8|9334.8|9343.3|9333.3|9345.3|9335.3|9342.3|9332.3|12
1629808590000|2021-08-24 12:36:30|9343|9333|9343.3|9333.3|9343.8|9333.8|9343|9333|7
1629808600000|2021-08-24 12:36:40|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1629808610000|2021-08-24 12:36:50|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|2
1629808620000|2021-08-24 12:37:00|9344|9334|9345.3|9335.3|9345.3|9335.3|9344|9334|5
1629808640000|2021-08-24 12:37:20|9345.5|9335.5|9345.5|9335.5|9346|9336|9345.5|9335.5|6
1629808650000|2021-08-24 12:37:30|9345.3|9335.3|9345|9335|9345.5|9335.5|9343.3|9333.3|7
1629808660000|2021-08-24 12:37:40|9345.5|9335.5|9345.5|9335.5|9346|9336|9345.3|9335.3|11
1629808670000|2021-08-24 12:37:50|9345.3|9335.3|9344|9334|9345.3|9335.3|9343.3|9333.3|9
1629808680000|2021-08-24 12:38:00|9343.8|9333.8|9342.5|9332.5|9343.8|9333.8|9342.5|9332.5|3
1629808690000|2021-08-24 12:38:10|9343.5|9333.5|9342.5|9332.5|9343.5|9333.5|9342.5|9332.5|2
1629808700000|2021-08-24 12:38:20|9341.3|9331.3|9342.3|9332.3|9342.3|9332.3|9341.3|9331.3|6
1629808710000|2021-08-24 12:38:30|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1629808720000|2021-08-24 12:38:40|9342|9332|9342.5|9332.5|9343.8|9333.8|9342|9332|6
1629808730000|2021-08-24 12:38:50|9342.8|9332.8|9343.8|9333.8|9343.8|9333.8|9342.8|9332.8|2
1629808740000|2021-08-24 12:39:00|9343.5|9333.5|9343.3|9333.3|9343.5|9333.5|9343.3|9333.3|2
1629808750000|2021-08-24 12:39:10|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|2
1629808760000|2021-08-24 12:39:20|9345|9335|9341.8|9331.8|9345|9335|9341.8|9331.8|7
1629808770000|2021-08-24 12:39:30|9341.5|9331.5|9341.5|9331.5|9341.8|9331.8|9340.8|9330.8|6
1629808780000|2021-08-24 12:39:40|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1629808790000|2021-08-24 12:39:50|9341.3|9331.3|9339.3|9329.3|9341.3|9331.3|9339.3|9329.3|4
1629808800000|2021-08-24 12:40:00|9339.8|9329.8|9341|9331|9341|9331|9339.8|9329.8|7
1629808810000|2021-08-24 12:40:10|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1629808820000|2021-08-24 12:40:20|9341|9331|9339.8|9329.8|9341|9331|9339.8|9329.8|3
1629808830000|2021-08-24 12:40:30|9340|9330|9341|9331|9341|9331|9340|9330|7
1629808840000|2021-08-24 12:40:40|9340.8|9330.8|9340|9330|9340.8|9330.8|9340|9330|4
1629808850000|2021-08-24 12:40:50|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339.3|9329.3|4
1629808860000|2021-08-24 12:41:00|9340.3|9330.3|9340|9330|9340.3|9330.3|9340|9330|2
1629808870000|2021-08-24 12:41:10|9338.8|9328.8|9338.5|9328.5|9339|9329|9338.5|9328.5|3
1629808880000|2021-08-24 12:41:20|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|2
1629808890000|2021-08-24 12:41:30|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1629808900000|2021-08-24 12:41:40|9339.5|9329.5|9340.3|9330.3|9340.3|9330.3|9339.5|9329.5|3
1629808910000|2021-08-24 12:41:50|9340.5|9330.5|9341.3|9331.3|9341.3|9331.3|9340.3|9330.3|9
1629808920000|2021-08-24 12:42:00|9341|9331|9340.5|9330.5|9341|9331|9338.5|9328.5|14
1629808930000|2021-08-24 12:42:10|9341.5|9331.5|9342|9332|9343|9333|9341.5|9331.5|7
1629808940000|2021-08-24 12:42:20|9342.3|9332.3|9342.5|9332.5|9343.3|9333.3|9342.3|9332.3|5
1629808950000|2021-08-24 12:42:30|9342.3|9332.3|9340|9330|9342.3|9332.3|9340|9330|5
1629808960000|2021-08-24 12:42:40|9339.8|9329.8|9340.8|9330.8|9340.8|9330.8|9339.5|9329.5|7
1629808970000|2021-08-24 12:42:50|9340.5|9330.5|9342.3|9332.3|9342.3|9332.3|9340.5|9330.5|7
1629808980000|2021-08-24 12:43:00|9342.5|9332.5|9342.8|9332.8|9343|9333|9342.5|9332.5|7
1629808990000|2021-08-24 12:43:10|9343|9333|9342.3|9332.3|9343|9333|9342.3|9332.3|4
1629809000000|2021-08-24 12:43:20|9342|9332|9340|9330|9342|9332|9340|9330|5
1629809010000|2021-08-24 12:43:30|9339.8|9329.8|9335.5|9325.5|9339.8|9329.8|9335.3|9325.3|5
1629809020000|2021-08-24 12:43:40|9337.8|9327.8|9337|9327|9337.8|9327.8|9337|9327|5
1629809030000|2021-08-24 12:43:50|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9336.8|9326.8|6
1629809040000|2021-08-24 12:44:00|9337|9327|9333.8|9323.8|9337|9327|9333.5|9323.5|7
1629809050000|2021-08-24 12:44:10|9334|9324|9333.3|9323.3|9334|9324|9333.3|9323.3|3
1629809060000|2021-08-24 12:44:20|9331.5|9321.5|9331|9321|9332|9322|9331|9321|5
1629809070000|2021-08-24 12:44:30|9332.5|9322.5|9330.8|9320.8|9333|9323|9330.5|9320.5|6
1629809080000|2021-08-24 12:44:40|9330.3|9320.3|9332.5|9322.5|9332.5|9322.5|9330.3|9320.3|6
1629809090000|2021-08-24 12:44:50|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629809100000|2021-08-24 12:45:00|9332.5|9322.5|9332|9322|9332.5|9322.5|9332|9322|3
1629809110000|2021-08-24 12:45:10|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|1
1629809120000|2021-08-24 12:45:20|9332|9322|9332.3|9322.3|9332.3|9322.3|9332|9322|4
1629809140000|2021-08-24 12:45:40|9332|9322|9331.3|9321.3|9332|9322|9330.3|9320.3|6
1629809150000|2021-08-24 12:45:50|9331.5|9321.5|9332|9322|9332|9322|9331.3|9321.3|5
1629809160000|2021-08-24 12:46:00|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9331.3|9321.3|3
1629809170000|2021-08-24 12:46:10|9331.5|9321.5|9332|9322|9332.8|9322.8|9331.5|9321.5|6
1629809190000|2021-08-24 12:46:30|9331.3|9321.3|9330.3|9320.3|9331.3|9321.3|9330|9320|3
1629809200000|2021-08-24 12:46:40|9330|9320|9328.5|9318.5|9330.3|9320.3|9328.5|9318.5|5
1629809210000|2021-08-24 12:46:50|9328.8|9318.8|9329.5|9319.5|9329.5|9319.5|9328.8|9318.8|3
1629809220000|2021-08-24 12:47:00|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9328.8|9318.8|4
1629809230000|2021-08-24 12:47:10|9329.8|9319.8|9330|9320|9331|9321|9329.8|9319.8|5
1629809250000|2021-08-24 12:47:30|9329.8|9319.8|9329.5|9319.5|9329.8|9319.8|9329.3|9319.3|3
1629809260000|2021-08-24 12:47:40|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9328.8|9318.8|2
1629809270000|2021-08-24 12:47:50|9328.5|9318.5|9327.8|9317.8|9328.5|9318.5|9326.5|9316.5|9
1629809280000|2021-08-24 12:48:00|9328|9318|9328|9318|9329.3|9319.3|9327.5|9317.5|8
1629809290000|2021-08-24 12:48:10|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.3|9317.3|3
1629809300000|2021-08-24 12:48:20|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629809310000|2021-08-24 12:48:30|9327.5|9317.5|9327.3|9317.3|9327.5|9317.5|9327.3|9317.3|2
1629809320000|2021-08-24 12:48:40|9327|9317|9327|9317|9327|9317|9327|9317|1
1629809330000|2021-08-24 12:48:50|9326.8|9316.8|9326.5|9316.5|9327|9317|9326.5|9316.5|4
1629809340000|2021-08-24 12:49:00|9327.5|9317.5|9328.3|9318.3|9328.5|9318.5|9327|9317|6
1629809350000|2021-08-24 12:49:10|9328|9318|9326.8|9316.8|9328|9318|9326.3|9316.3|6
1629809360000|2021-08-24 12:49:20|9327|9317|9327.5|9317.5|9327.8|9317.8|9327|9317|7
1629809370000|2021-08-24 12:49:30|9326.8|9316.8|9326.8|9316.8|9328.3|9318.3|9326.8|9316.8|8
1629809380000|2021-08-24 12:49:40|9326.5|9316.5|9323|9313|9326.5|9316.5|9322.3|9312.3|7
1629809400000|2021-08-24 12:50:00|9322.5|9312.5|9325|9315|9325|9315|9322|9312|9
1629809420000|2021-08-24 12:50:20|9324.8|9314.8|9325.8|9315.8|9326.5|9316.5|9324.8|9314.8|4
1629809430000|2021-08-24 12:50:30|9325.3|9315.3|9326.8|9316.8|9326.8|9316.8|9324.5|9314.5|4
1629809440000|2021-08-24 12:50:40|9327|9317|9327.5|9317.5|9328.5|9318.5|9327|9317|7
1629809460000|2021-08-24 12:51:00|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327|9317|3
1629809470000|2021-08-24 12:51:10|9327.5|9317.5|9328.8|9318.8|9328.8|9318.8|9327.5|9317.5|3
1629809480000|2021-08-24 12:51:20|9329.3|9319.3|9329.5|9319.5|9329.8|9319.8|9328.8|9318.8|6
1629809490000|2021-08-24 12:51:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.5|9319.5|3
1629809500000|2021-08-24 12:51:40|9330|9320|9330.5|9320.5|9330.5|9320.5|9330|9320|3
1629809510000|2021-08-24 12:51:50|9331.5|9321.5|9333|9323|9333|9323|9331.5|9321.5|14
1629809520000|2021-08-24 12:52:00|9333.3|9323.3|9339|9329|9339|9329|9333|9323|21
1629809530000|2021-08-24 12:52:10|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9338.8|9328.8|5
1629809540000|2021-08-24 12:52:20|9339|9329|9338|9328|9339|9329|9338|9328|4
1629809550000|2021-08-24 12:52:30|9337|9327|9338|9328|9338|9328|9336.5|9326.5|6
1629809560000|2021-08-24 12:52:40|9338.3|9328.3|9337.5|9327.5|9338.3|9328.3|9337.5|9327.5|8
1629809570000|2021-08-24 12:52:50|9337.3|9327.3|9337.8|9327.8|9338.3|9328.3|9337.3|9327.3|5
1629809580000|2021-08-24 12:53:00|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.5|9327.5|2
1629809590000|2021-08-24 12:53:10|9338|9328|9338.3|9328.3|9339.3|9329.3|9338|9328|5
1629809600000|2021-08-24 12:53:20|9337.8|9327.8|9338|9328|9338|9328|9337.3|9327.3|5
1629809610000|2021-08-24 12:53:30|9337.5|9327.5|9335.8|9325.8|9337.5|9327.5|9334.3|9324.3|6
1629809620000|2021-08-24 12:53:40|9335.5|9325.5|9334.8|9324.8|9336|9326|9333.3|9323.3|15
1629809630000|2021-08-24 12:53:50|9335|9325|9333.8|9323.8|9335|9325|9333.3|9323.3|7
1629809640000|2021-08-24 12:54:00|9334|9324|9334.3|9324.3|9334.3|9324.3|9334|9324|2
1629809650000|2021-08-24 12:54:10|9334|9324|9333.8|9323.8|9334.3|9324.3|9333.8|9323.8|6
1629809660000|2021-08-24 12:54:20|9333.3|9323.3|9330.5|9320.5|9333.3|9323.3|9330.5|9320.5|4
1629809670000|2021-08-24 12:54:30|9331|9321|9332.3|9322.3|9332.5|9322.5|9331|9321|6
1629809680000|2021-08-24 12:54:40|9333.3|9323.3|9334|9324|9334|9324|9333.3|9323.3|4
1629809690000|2021-08-24 12:54:50|9333.8|9323.8|9334.3|9324.3|9334.8|9324.8|9333|9323|11
1629809700000|2021-08-24 12:55:00|9334.5|9324.5|9337.3|9327.3|9337.3|9327.3|9334.5|9324.5|5
1629809710000|2021-08-24 12:55:10|9337.5|9327.5|9337|9327|9337.5|9327.5|9337|9327|2
1629809720000|2021-08-24 12:55:20|9338|9328|9340|9330|9340.8|9330.8|9338|9328|11
1629809730000|2021-08-24 12:55:30|9339.5|9329.5|9338.8|9328.8|9340|9330|9338.5|9328.5|8
1629809750000|2021-08-24 12:55:50|9338.5|9328.5|9337|9327|9338.5|9328.5|9336.8|9326.8|5
1629809760000|2021-08-24 12:56:00|9336.8|9326.8|9337.8|9327.8|9337.8|9327.8|9336.5|9326.5|5
1629809770000|2021-08-24 12:56:10|9337.5|9327.5|9337|9327|9337.5|9327.5|9337|9327|2
1629809780000|2021-08-24 12:56:20|9337.3|9327.3|9341.5|9331.5|9341.5|9331.5|9337.3|9327.3|5
1629809790000|2021-08-24 12:56:30|9341|9331|9340.3|9330.3|9341.5|9331.5|9340.3|9330.3|7
1629809800000|2021-08-24 12:56:40|9340|9330|9338.8|9328.8|9340|9330|9338.8|9328.8|8
1629809810000|2021-08-24 12:56:50|9337|9327|9337|9327|9337|9327|9337|9327|1
1629809820000|2021-08-24 12:57:00|9337.5|9327.5|9341.3|9331.3|9341.8|9331.8|9337.5|9327.5|8
1629809830000|2021-08-24 12:57:10|9341|9331|9340.5|9330.5|9341|9331|9339.8|9329.8|9
1629809840000|2021-08-24 12:57:20|9341|9331|9341.5|9331.5|9342|9332|9341|9331|4
1629809860000|2021-08-24 12:57:40|9341|9331|9342.3|9332.3|9342.3|9332.3|9340.8|9330.8|6
1629809870000|2021-08-24 12:57:50|9341.5|9331.5|9341|9331|9341.8|9331.8|9339.8|9329.8|13
1629809880000|2021-08-24 12:58:00|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1629809890000|2021-08-24 12:58:10|9341.8|9331.8|9341.8|9331.8|9342.8|9332.8|9341.8|9331.8|8
1629809900000|2021-08-24 12:58:20|9342|9332|9340.5|9330.5|9342|9332|9340.5|9330.5|6
1629809910000|2021-08-24 12:58:30|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1629809920000|2021-08-24 12:58:40|9342.5|9332.5|9341.8|9331.8|9342.5|9332.5|9341.8|9331.8|2
1629809930000|2021-08-24 12:58:50|9341|9331|9340.5|9330.5|9343.5|9333.5|9340.3|9330.3|12
1629809940000|2021-08-24 12:59:00|9340.8|9330.8|9343|9333|9345|9335|9340.8|9330.8|12
1629809950000|2021-08-24 12:59:10|9343.3|9333.3|9341.8|9331.8|9344.3|9334.3|9340.5|9330.5|9
1629809960000|2021-08-24 12:59:20|9341.3|9331.3|9341|9331|9341.8|9331.8|9341|9331|3
1629809970000|2021-08-24 12:59:30|9340.8|9330.8|9340|9330|9340.8|9330.8|9340|9330|4
1629809980000|2021-08-24 12:59:40|9340.5|9330.5|9341.3|9331.3|9342.3|9332.3|9340.5|9330.5|7
1629809990000|2021-08-24 12:59:50|9341|9331|9340.3|9330.3|9341|9331|9340|9330|6
1629810000000|2021-08-24 13:00:00|9340.5|9330.5|9345.5|9335.5|9352.8|9342.8|9340.5|9330.5|29
1629810010000|2021-08-24 13:00:10|9348.3|9338.3|9348.5|9338.5|9350.3|9340.3|9347.8|9337.8|23
1629810020000|2021-08-24 13:00:20|9348.3|9338.3|9350.5|9340.5|9350.5|9340.5|9346.8|9336.8|20
1629810030000|2021-08-24 13:00:30|9350.3|9340.3|9350.8|9340.8|9352.3|9342.3|9348.5|9338.5|20
1629810040000|2021-08-24 13:00:40|9350.5|9340.5|9347.3|9337.3|9352|9342|9346.8|9336.8|25
1629810050000|2021-08-24 13:00:50|9347.5|9337.5|9345.8|9335.8|9350.3|9340.3|9345.8|9335.8|24
1629810060000|2021-08-24 13:01:00|9346.3|9336.3|9347.8|9337.8|9348|9338|9344|9334|28
1629810070000|2021-08-24 13:01:10|9348|9338|9347|9337|9348|9338|9346.5|9336.5|10
1629810080000|2021-08-24 13:01:20|9347.5|9337.5|9344.5|9334.5|9347.5|9337.5|9344.3|9334.3|16
1629810090000|2021-08-24 13:01:30|9344|9334|9344.8|9334.8|9345.8|9335.8|9343.8|9333.8|17
1629810100000|2021-08-24 13:01:40|9345|9335|9344.5|9334.5|9345|9335|9343.8|9333.8|9
1629810110000|2021-08-24 13:01:50|9345|9335|9341.8|9331.8|9345|9335|9341.5|9331.5|16
1629810120000|2021-08-24 13:02:00|9342|9332|9342.3|9332.3|9343.5|9333.5|9340.8|9330.8|20
1629810130000|2021-08-24 13:02:10|9342|9332|9336.8|9326.8|9343.3|9333.3|9336.8|9326.8|16
1629810140000|2021-08-24 13:02:20|9336.3|9326.3|9336.3|9326.3|9337.8|9327.8|9334.5|9324.5|19
1629810150000|2021-08-24 13:02:30|9336|9326|9335.3|9325.3|9336|9326|9333.5|9323.5|25
1629810160000|2021-08-24 13:02:40|9334.8|9324.8|9335.8|9325.8|9335.8|9325.8|9334.8|9324.8|11
1629810170000|2021-08-24 13:02:50|9335.5|9325.5|9337.8|9327.8|9338.3|9328.3|9333.5|9323.5|16
1629810180000|2021-08-24 13:03:00|9338|9328|9338.8|9328.8|9339.3|9329.3|9337.5|9327.5|21
1629810190000|2021-08-24 13:03:10|9339|9329|9339.3|9329.3|9339.3|9329.3|9338.3|9328.3|9
1629810200000|2021-08-24 13:03:20|9339.5|9329.5|9341.8|9331.8|9341.8|9331.8|9339.3|9329.3|7
1629810210000|2021-08-24 13:03:30|9341.5|9331.5|9340.3|9330.3|9342|9332|9339.8|9329.8|11
1629810220000|2021-08-24 13:03:40|9339.3|9329.3|9338.3|9328.3|9339.3|9329.3|9337.8|9327.8|12
1629810230000|2021-08-24 13:03:50|9338.5|9328.5|9341|9331|9341|9331|9338.3|9328.3|8
1629810240000|2021-08-24 13:04:00|9341.8|9331.8|9343.5|9333.5|9344.3|9334.3|9340|9330|21
1629810250000|2021-08-24 13:04:10|9343|9333|9344|9334|9344.3|9334.3|9343|9333|13
1629810260000|2021-08-24 13:04:20|9344.3|9334.3|9343.3|9333.3|9344.3|9334.3|9342.5|9332.5|9
1629810270000|2021-08-24 13:04:30|9343.5|9333.5|9345|9335|9345|9335|9343.3|9333.3|12
1629810280000|2021-08-24 13:04:40|9345.8|9335.8|9342.8|9332.8|9345.8|9335.8|9342.8|9332.8|10
1629810290000|2021-08-24 13:04:50|9343|9333|9341.5|9331.5|9343.8|9333.8|9341|9331|8
1629810300000|2021-08-24 13:05:00|9341|9331|9341|9331|9341.8|9331.8|9340.5|9330.5|16
1629810310000|2021-08-24 13:05:10|9341.3|9331.3|9341.3|9331.3|9341.8|9331.8|9339.5|9329.5|12
1629810320000|2021-08-24 13:05:20|9341.5|9331.5|9342.8|9332.8|9343|9333|9341.5|9331.5|6
1629810330000|2021-08-24 13:05:30|9343|9333|9341.8|9331.8|9343.3|9333.3|9340.8|9330.8|13
1629810340000|2021-08-24 13:05:40|9341.5|9331.5|9342.8|9332.8|9343.5|9333.5|9341.3|9331.3|15
1629810350000|2021-08-24 13:05:50|9344|9334|9346.8|9336.8|9346.8|9336.8|9344|9334|21
1629810360000|2021-08-24 13:06:00|9346.3|9336.3|9348|9338|9348|9338|9345.3|9335.3|14
1629810370000|2021-08-24 13:06:10|9348.3|9338.3|9347.3|9337.3|9348.8|9338.8|9346.3|9336.3|11
1629810380000|2021-08-24 13:06:20|9348.3|9338.3|9347|9337|9348.3|9338.3|9346.3|9336.3|9
1629810390000|2021-08-24 13:06:30|9347.8|9337.8|9348.8|9338.8|9348.8|9338.8|9347.5|9337.5|6
1629810400000|2021-08-24 13:06:40|9349.5|9339.5|9349.5|9339.5|9350.5|9340.5|9348.8|9338.8|9
1629810410000|2021-08-24 13:06:50|9349.8|9339.8|9351.5|9341.5|9351.8|9341.8|9349.8|9339.8|17
1629810420000|2021-08-24 13:07:00|9350.3|9340.3|9351.3|9341.3|9352.3|9342.3|9350.3|9340.3|17
1629810430000|2021-08-24 13:07:10|9351|9341|9351.5|9341.5|9352|9342|9351|9341|7
1629810440000|2021-08-24 13:07:20|9352.3|9342.3|9352.8|9342.8|9353.3|9343.3|9352|9342|8
1629810450000|2021-08-24 13:07:30|9352.5|9342.5|9351.5|9341.5|9352.8|9342.8|9350.5|9340.5|16
1629810460000|2021-08-24 13:07:40|9351.3|9341.3|9350.8|9340.8|9352.8|9342.8|9350.8|9340.8|9
1629810470000|2021-08-24 13:07:50|9349.8|9339.8|9347.8|9337.8|9350|9340|9347.5|9337.5|17
1629810480000|2021-08-24 13:08:00|9348.5|9338.5|9344.5|9334.5|9348.5|9338.5|9344.3|9334.3|19
1629810490000|2021-08-24 13:08:10|9344.3|9334.3|9343.3|9333.3|9344.3|9334.3|9341.8|9331.8|11
1629810500000|2021-08-24 13:08:20|9342.8|9332.8|9345.3|9335.3|9346.3|9336.3|9342.8|9332.8|8
1629810510000|2021-08-24 13:08:30|9345.5|9335.5|9345.3|9335.3|9347.8|9337.8|9345.3|9335.3|16
1629810520000|2021-08-24 13:08:40|9344.5|9334.5|9346|9336|9346|9336|9344.5|9334.5|3
1629810530000|2021-08-24 13:08:50|9345.8|9335.8|9347.8|9337.8|9347.8|9337.8|9345.3|9335.3|6
1629810540000|2021-08-24 13:09:00|9347.3|9337.3|9349.8|9339.8|9350|9340|9347|9337|13
1629810550000|2021-08-24 13:09:10|9349.5|9339.5|9350.8|9340.8|9351.3|9341.3|9348.8|9338.8|14
1629810560000|2021-08-24 13:09:20|9350.3|9340.3|9348.8|9338.8|9350.3|9340.3|9348.8|9338.8|3
1629810570000|2021-08-24 13:09:30|9349.5|9339.5|9349.5|9339.5|9350|9340|9349.3|9339.3|6
1629810580000|2021-08-24 13:09:40|9349|9339|9348.8|9338.8|9350.5|9340.5|9348.3|9338.3|15
1629810590000|2021-08-24 13:09:50|9349.3|9339.3|9348.5|9338.5|9350|9340|9348.5|9338.5|7
1629810600000|2021-08-24 13:10:00|9346.8|9336.8|9344.5|9334.5|9347.8|9337.8|9344.5|9334.5|17
1629810610000|2021-08-24 13:10:10|9344.8|9334.8|9341.8|9331.8|9345|9335|9341.8|9331.8|14
1629810620000|2021-08-24 13:10:20|9341.5|9331.5|9339.8|9329.8|9341.8|9331.8|9339.8|9329.8|12
1629810630000|2021-08-24 13:10:30|9339.5|9329.5|9339.3|9329.3|9339.8|9329.8|9338.8|9328.8|10
1629810640000|2021-08-24 13:10:40|9339|9329|9339.6|9329.6|9339.6|9329.6|9338|9328|10
1629810650000|2021-08-24 13:10:50|9341|9331|9341|9331|9341.3|9331.3|9341|9331|4
1629810660000|2021-08-24 13:11:00|9340.3|9330.3|9341|9331|9341|9331|9340.3|9330.3|2
1629810670000|2021-08-24 13:11:10|9340.8|9330.8|9340|9330|9340.8|9330.8|9339.3|9329.3|6
1629810680000|2021-08-24 13:11:20|9339.8|9329.8|9339.3|9329.3|9340|9330|9339|9329|12
1629810690000|2021-08-24 13:11:30|9339.5|9329.5|9340.8|9330.8|9340.8|9330.8|9339.3|9329.3|5
1629810700000|2021-08-24 13:11:40|9340.5|9330.5|9342.5|9332.5|9343|9333|9340|9330|9
1629810710000|2021-08-24 13:11:50|9342.8|9332.8|9343.3|9333.3|9345|9335|9342.8|9332.8|10
1629810720000|2021-08-24 13:12:00|9344.5|9334.5|9342.5|9332.5|9345.5|9335.5|9342.5|9332.5|10
1629810730000|2021-08-24 13:12:10|9342.8|9332.8|9342.5|9332.5|9343.8|9333.8|9342.5|9332.5|13
1629810740000|2021-08-24 13:12:20|9342.8|9332.8|9342.8|9332.8|9344|9334|9342.5|9332.5|10
1629810750000|2021-08-24 13:12:30|9343.3|9333.3|9342|9332|9343.5|9333.5|9342|9332|6
1629810760000|2021-08-24 13:12:40|9342.3|9332.3|9342|9332|9342.5|9332.5|9342|9332|6
1629810770000|2021-08-24 13:12:50|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9341.3|9331.3|9
1629810780000|2021-08-24 13:13:00|9342|9332|9341.5|9331.5|9342.5|9332.5|9341.5|9331.5|9
1629810790000|2021-08-24 13:13:10|9341.8|9331.8|9342.3|9332.3|9342.3|9332.3|9341.3|9331.3|4
1629810800000|2021-08-24 13:13:20|9342|9332|9341.3|9331.3|9342.3|9332.3|9341.3|9331.3|5
1629810810000|2021-08-24 13:13:30|9341.8|9331.8|9342.5|9332.5|9342.5|9332.5|9341.5|9331.5|5
1629810820000|2021-08-24 13:13:40|9342.8|9332.8|9343.3|9333.3|9344|9334|9342.8|9332.8|6
1629810830000|2021-08-24 13:13:50|9343.5|9333.5|9342.8|9332.8|9344.8|9334.8|9342.8|9332.8|10
1629810840000|2021-08-24 13:14:00|9342.5|9332.5|9345.3|9335.3|9345.6|9335.6|9342|9332|10
1629810850000|2021-08-24 13:14:10|9345.5|9335.5|9344.8|9334.8|9345.8|9335.8|9344.5|9334.5|7
1629810860000|2021-08-24 13:14:20|9345|9335|9345.3|9335.3|9345.3|9335.3|9344.3|9334.3|12
1629810870000|2021-08-24 13:14:30|9345.5|9335.5|9345.3|9335.3|9345.8|9335.8|9345|9335|6
1629810880000|2021-08-24 13:14:40|9345.5|9335.5|9343.3|9333.3|9345.8|9335.8|9343|9333|10
1629810890000|2021-08-24 13:14:50|9343|9333|9344.3|9334.3|9344.3|9334.3|9342.3|9332.3|8
1629810900000|2021-08-24 13:15:00|9344.5|9334.5|9346.5|9336.5|9346.5|9336.5|9344.5|9334.5|8
1629810910000|2021-08-24 13:15:10|9347|9337|9348.3|9338.3|9348.3|9338.3|9346.8|9336.8|11
1629810920000|2021-08-24 13:15:20|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.3|9338.3|3
1629810930000|2021-08-24 13:15:30|9348.3|9338.3|9352|9342|9352|9342|9348.3|9338.3|11
1629810940000|2021-08-24 13:15:40|9352.3|9342.3|9357.6|9347.6|9357.6|9347.6|9352|9342|11
1629810950000|2021-08-24 13:15:50|9357.5|9347.5|9358|9348|9358.6|9348.6|9357|9347|14
1629810960000|2021-08-24 13:16:00|9357.8|9347.8|9353.8|9343.8|9357.8|9347.8|9353.8|9343.8|7
1629810970000|2021-08-24 13:16:10|9354|9344|9356.8|9346.8|9356.8|9346.8|9354|9344|8
1629810980000|2021-08-24 13:16:20|9356|9346|9358|9348|9358|9348|9356|9346|8
1629810990000|2021-08-24 13:16:30|9357.8|9347.8|9356|9346|9358|9348|9355.8|9345.8|8
1629811000000|2021-08-24 13:16:40|9355.8|9345.8|9355.5|9345.5|9356.3|9346.3|9354.8|9344.8|11
1629811010000|2021-08-24 13:16:50|9356|9346|9356|9346|9356.3|9346.3|9356|9346|3
1629811020000|2021-08-24 13:17:00|9356.3|9346.3|9377.8|9367.8|9378.4|9368.4|9356.3|9346.3|23
1629811030000|2021-08-24 13:17:10|9377.1|9367.1|9384.4|9374.4|9384.9|9374.9|9377.1|9367.1|17
1629811040000|2021-08-24 13:17:20|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9380|9370|21
1629811050000|2021-08-24 13:17:30|9384.3|9374.3|9387.6|9377.6|9391.3|9381.3|9384.3|9374.3|19
1629811060000|2021-08-24 13:17:40|9388.9|9378.9|9388.8|9378.8|9390.4|9380.4|9388.4|9378.4|15
1629811070000|2021-08-24 13:17:50|9389.3|9379.3|9392.3|9382.3|9392.3|9382.3|9388.8|9378.8|12
1629811080000|2021-08-24 13:18:00|9393.8|9383.8|9390.5|9380.5|9393.8|9383.8|9390.3|9380.3|11
1629811090000|2021-08-24 13:18:10|9391.3|9381.3|9389.3|9379.3|9391.3|9381.3|9389.3|9379.3|12
1629811100000|2021-08-24 13:18:20|9389.8|9379.8|9389|9379|9390|9380|9387.5|9377.5|19
1629811110000|2021-08-24 13:18:30|9389.3|9379.3|9391.3|9381.3|9391.3|9381.3|9388|9378|7
1629811120000|2021-08-24 13:18:40|9391|9381|9394.8|9384.8|9394.8|9384.8|9390.5|9380.5|6
1629811130000|2021-08-24 13:18:50|9394.3|9384.3|9392.3|9382.3|9394.3|9384.3|9391.8|9381.8|8
1629811140000|2021-08-24 13:19:00|9393.5|9383.5|9389.8|9379.8|9393.5|9383.5|9389.8|9379.8|9
1629811150000|2021-08-24 13:19:10|9389|9379|9387.3|9377.3|9390|9380|9387|9377|10
1629811160000|2021-08-24 13:19:20|9387.5|9377.5|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|4
1629811170000|2021-08-24 13:19:30|9386.5|9376.5|9385.5|9375.5|9386.5|9376.5|9385.5|9375.5|6
1629811180000|2021-08-24 13:19:40|9385|9375|9382.8|9372.8|9385|9375|9381.5|9371.5|17
1629811190000|2021-08-24 13:19:50|9382.5|9372.5|9384.8|9374.8|9384.8|9374.8|9382.5|9372.5|11
1629811200000|2021-08-24 13:20:00|9384.5|9374.5|9384.3|9374.3|9384.8|9374.8|9384.3|9374.3|11
1629811210000|2021-08-24 13:20:10|9384|9374|9380.8|9370.8|9384|9374|9380|9370|15
1629811220000|2021-08-24 13:20:20|9381.8|9371.8|9382.3|9372.3|9384.5|9374.5|9381.5|9371.5|16
1629811230000|2021-08-24 13:20:30|9382.8|9372.8|9379.3|9369.3|9382.8|9372.8|9378.8|9368.8|14
1629811240000|2021-08-24 13:20:40|9379.8|9369.8|9380|9370|9380.5|9370.5|9379.8|9369.8|6
1629811250000|2021-08-24 13:20:50|9378.5|9368.5|9379.5|9369.5|9380|9370|9377.8|9367.8|15
1629811260000|2021-08-24 13:21:00|9379.3|9369.3|9379|9369|9380|9370|9378.3|9368.3|20
1629811270000|2021-08-24 13:21:10|9379.8|9369.8|9381.5|9371.5|9381.5|9371.5|9379.8|9369.8|11
1629811280000|2021-08-24 13:21:20|9381|9371|9380.5|9370.5|9381|9371|9379|9369|10
1629811290000|2021-08-24 13:21:30|9380.3|9370.3|9381|9371|9381|9371|9379.3|9369.3|11
1629811300000|2021-08-24 13:21:40|9381.3|9371.3|9383|9373|9383|9373|9380.3|9370.3|12
1629811310000|2021-08-24 13:21:50|9382.8|9372.8|9381.3|9371.3|9383|9373|9381|9371|7
1629811320000|2021-08-24 13:22:00|9381.5|9371.5|9379|9369|9381.5|9371.5|9378.5|9368.5|10
1629811330000|2021-08-24 13:22:10|9378.5|9368.5|9379|9369|9379|9369|9377.3|9367.3|17
1629811340000|2021-08-24 13:22:20|9378.8|9368.8|9377.8|9367.8|9379.5|9369.5|9377.5|9367.5|14
1629811350000|2021-08-24 13:22:30|9377.3|9367.3|9377.3|9367.3|9378.3|9368.3|9375.5|9365.5|13
1629811360000|2021-08-24 13:22:40|9377.5|9367.5|9379.8|9369.8|9379.8|9369.8|9377.5|9367.5|10
1629811370000|2021-08-24 13:22:50|9380|9370|9382|9372|9382.5|9372.5|9380|9370|7
1629811380000|2021-08-24 13:23:00|9381.8|9371.8|9382.8|9372.8|9382.8|9372.8|9380.8|9370.8|18
1629811390000|2021-08-24 13:23:10|9382.5|9372.5|9383|9373|9383|9373|9382.5|9372.5|5
1629811400000|2021-08-24 13:23:20|9383.3|9373.3|9381.3|9371.3|9383.3|9373.3|9381|9371|10
1629811410000|2021-08-24 13:23:30|9380.8|9370.8|9380|9370|9380.8|9370.8|9380|9370|8
1629811420000|2021-08-24 13:23:40|9378.8|9368.8|9380.5|9370.5|9381.5|9371.5|9378.8|9368.8|14
1629811430000|2021-08-24 13:23:50|9380.3|9370.3|9379.5|9369.5|9380.5|9370.5|9379.5|9369.5|5
1629811440000|2021-08-24 13:24:00|9379.3|9369.3|9379|9369|9381|9371|9379|9369|8
1629811450000|2021-08-24 13:24:10|9378|9368|9377|9367|9378.5|9368.5|9376.5|9366.5|11
1629811460000|2021-08-24 13:24:20|9376.3|9366.3|9375.5|9365.5|9376.3|9366.3|9375|9365|14
1629811470000|2021-08-24 13:24:30|9375|9365|9374.5|9364.5|9376|9366|9374.5|9364.5|8
1629811480000|2021-08-24 13:24:40|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|3
1629811490000|2021-08-24 13:24:50|9375.3|9365.3|9378.3|9368.3|9378.5|9368.5|9375.3|9365.3|12
1629811500000|2021-08-24 13:25:00|9378.5|9368.5|9379.5|9369.5|9380|9370|9378.5|9368.5|13
1629811510000|2021-08-24 13:25:10|9379.8|9369.8|9381.5|9371.5|9381.5|9371.5|9379.8|9369.8|7
1629811520000|2021-08-24 13:25:20|9381.8|9371.8|9381.5|9371.5|9382.3|9372.3|9380.5|9370.5|20
1629811530000|2021-08-24 13:25:30|9381.8|9371.8|9382.5|9372.5|9382.5|9372.5|9381.8|9371.8|5
1629811540000|2021-08-24 13:25:40|9382.8|9372.8|9385|9375|9385.8|9375.8|9382.8|9372.8|11
1629811550000|2021-08-24 13:25:50|9385.3|9375.3|9384|9374|9385.5|9375.5|9384|9374|6
1629811560000|2021-08-24 13:26:00|9384.5|9374.5|9381.8|9371.8|9384.8|9374.8|9381.5|9371.5|8
1629811570000|2021-08-24 13:26:10|9381.5|9371.5|9380|9370|9381.8|9371.8|9379.3|9369.3|9
1629811580000|2021-08-24 13:26:20|9379.5|9369.5|9380|9370|9380|9370|9379.3|9369.3|11
1629811590000|2021-08-24 13:26:30|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|3
1629811600000|2021-08-24 13:26:40|9381|9371|9381|9371|9381|9371|9380.8|9370.8|3
1629811610000|2021-08-24 13:26:50|9381.3|9371.3|9381|9371|9381.3|9371.3|9379|9369|11
1629811620000|2021-08-24 13:27:00|9381.3|9371.3|9386|9376|9386.3|9376.3|9381.3|9371.3|14
1629811630000|2021-08-24 13:27:10|9385.8|9375.8|9385.3|9375.3|9385.8|9375.8|9384.5|9374.5|7
1629811640000|2021-08-24 13:27:20|9385.8|9375.8|9385.5|9375.5|9388|9378|9385.5|9375.5|8
1629811650000|2021-08-24 13:27:30|9386|9376|9385.5|9375.5|9386|9376|9385.5|9375.5|2
1629811660000|2021-08-24 13:27:40|9385.8|9375.8|9386|9376|9386.3|9376.3|9385.3|9375.3|9
1629811670000|2021-08-24 13:27:50|9386.3|9376.3|9385.3|9375.3|9386.3|9376.3|9384.8|9374.8|6
1629811680000|2021-08-24 13:28:00|9385|9375|9385.8|9375.8|9385.8|9375.8|9385|9375|9
1629811690000|2021-08-24 13:28:10|9385.3|9375.3|9383|9373|9385.3|9375.3|9383|9373|13
1629811700000|2021-08-24 13:28:20|9383.8|9373.8|9384.5|9374.5|9384.5|9374.5|9383.3|9373.3|7
1629811710000|2021-08-24 13:28:30|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383.8|9373.8|3
1629811730000|2021-08-24 13:28:50|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1629811740000|2021-08-24 13:29:00|9383.8|9373.8|9386.3|9376.3|9386.5|9376.5|9383.8|9373.8|9
1629811750000|2021-08-24 13:29:10|9385.8|9375.8|9387|9377|9387|9377|9385.8|9375.8|10
1629811760000|2021-08-24 13:29:20|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9386|9376|5
1629811770000|2021-08-24 13:29:30|9387.5|9377.5|9388.5|9378.5|9388.5|9378.5|9387.5|9377.5|5
1629811780000|2021-08-24 13:29:40|9388|9378|9387.8|9377.8|9388|9378|9387.8|9377.8|4
1629811790000|2021-08-24 13:29:50|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387|9377|3
1629811800000|2021-08-24 13:30:00|9387.8|9377.8|9385.8|9375.8|9387.8|9377.8|9385.5|9375.5|14
1629811810000|2021-08-24 13:30:10|9385.5|9375.5|9390.3|9380.3|9390.3|9380.3|9385.5|9375.5|11
1629811820000|2021-08-24 13:30:20|9390.5|9380.5|9389|9379|9390.8|9380.8|9389|9379|13
1629811830000|2021-08-24 13:30:30|9389.3|9379.3|9389|9379|9391|9381|9389|9379|16
1629811840000|2021-08-24 13:30:40|9389.3|9379.3|9389.5|9379.5|9389.8|9379.8|9388.5|9378.5|10
1629811850000|2021-08-24 13:30:50|9389.8|9379.8|9388.5|9378.5|9390.8|9380.8|9386.8|9376.8|15
1629811860000|2021-08-24 13:31:00|9389.8|9379.8|9392.3|9382.3|9392.3|9382.3|9389.8|9379.8|16
1629811870000|2021-08-24 13:31:10|9392.5|9382.5|9391.5|9381.5|9392.8|9382.8|9391|9381|10
1629811880000|2021-08-24 13:31:20|9392|9382|9391.8|9381.8|9392.5|9382.5|9391|9381|12
1629811890000|2021-08-24 13:31:30|9390.3|9380.3|9388.3|9378.3|9390.3|9380.3|9388.3|9378.3|9
1629811900000|2021-08-24 13:31:40|9388|9378|9388.3|9378.3|9388.5|9378.5|9386.8|9376.8|11
1629811910000|2021-08-24 13:31:50|9388.5|9378.5|9385.3|9375.3|9388.5|9378.5|9384.8|9374.8|17
1629811920000|2021-08-24 13:32:00|9384.8|9374.8|9384.8|9374.8|9386.5|9376.5|9384.5|9374.5|16
1629811930000|2021-08-24 13:32:10|9385|9375|9379.5|9369.5|9385|9375|9379.5|9369.5|10
1629811940000|2021-08-24 13:32:20|9379.8|9369.8|9384|9374|9384|9374|9379.8|9369.8|13
1629811950000|2021-08-24 13:32:30|9385|9375|9389|9379|9389|9379|9384.3|9374.3|11
1629811960000|2021-08-24 13:32:40|9389.3|9379.3|9386.8|9376.8|9389.5|9379.5|9386.3|9376.3|9
1629811970000|2021-08-24 13:32:50|9388|9378|9386|9376|9388.5|9378.5|9384.3|9374.3|15
1629811980000|2021-08-24 13:33:00|9386.3|9376.3|9387.8|9377.8|9387.8|9377.8|9386.3|9376.3|14
1629811990000|2021-08-24 13:33:10|9388|9378|9385.5|9375.5|9388|9378|9385.5|9375.5|14
1629812000000|2021-08-24 13:33:20|9384.3|9374.3|9381.5|9371.5|9385|9375|9381.5|9371.5|12
1629812010000|2021-08-24 13:33:30|9381.8|9371.8|9383|9373|9383.3|9373.3|9378.5|9368.5|19
1629812020000|2021-08-24 13:33:40|9383.3|9373.3|9384|9374|9384|9374|9383|9373|13
1629812030000|2021-08-24 13:33:50|9383.8|9373.8|9383|9373|9384|9374|9382.8|9372.8|9
1629812040000|2021-08-24 13:34:00|9383.3|9373.3|9382.8|9372.8|9383.8|9373.8|9382.3|9372.3|6
1629812050000|2021-08-24 13:34:10|9382.5|9372.5|9380|9370|9382.5|9372.5|9379.8|9369.8|7
1629812060000|2021-08-24 13:34:20|9380.5|9370.5|9376.3|9366.3|9380.5|9370.5|9376|9366|15
1629812070000|2021-08-24 13:34:30|9376|9366|9375.3|9365.3|9376.3|9366.3|9375|9365|11
1629812080000|2021-08-24 13:34:40|9375|9365|9368.3|9358.3|9375|9365|9367.8|9357.8|15
1629812090000|2021-08-24 13:34:50|9367.8|9357.8|9372|9362|9372.3|9362.3|9367.8|9357.8|12
1629812100000|2021-08-24 13:35:00|9371.8|9361.8|9372.3|9362.3|9372.5|9362.5|9371.8|9361.8|3
1629812110000|2021-08-24 13:35:10|9372.5|9362.5|9373|9363|9373|9363|9372.5|9362.5|8
1629812120000|2021-08-24 13:35:20|9372.8|9362.8|9376.5|9366.5|9376.8|9366.8|9372.8|9362.8|13
1629812130000|2021-08-24 13:35:30|9376.3|9366.3|9378.8|9368.8|9378.8|9368.8|9376|9366|20
1629812140000|2021-08-24 13:35:40|9379|9369|9378|9368|9379.5|9369.5|9378|9368|6
1629812150000|2021-08-24 13:35:50|9379|9369|9379.3|9369.3|9381|9371|9379|9369|13
1629812160000|2021-08-24 13:36:00|9378.5|9368.5|9380.3|9370.3|9380.3|9370.3|9376.3|9366.3|13
1629812170000|2021-08-24 13:36:10|9380.8|9370.8|9380|9370|9382.8|9372.8|9380|9370|14
1629812180000|2021-08-24 13:36:20|9379.3|9369.3|9380.8|9370.8|9380.8|9370.8|9378.5|9368.5|8
1629812190000|2021-08-24 13:36:30|9381.5|9371.5|9381.3|9371.3|9382.3|9372.3|9381.3|9371.3|5
1629812200000|2021-08-24 13:36:40|9381.5|9371.5|9381.3|9371.3|9381.5|9371.5|9380.8|9370.8|11
1629812210000|2021-08-24 13:36:50|9381.5|9371.5|9381.5|9371.5|9382.5|9372.5|9380.8|9370.8|19
1629812220000|2021-08-24 13:37:00|9381.3|9371.3|9380.5|9370.5|9381.3|9371.3|9378.5|9368.5|17
1629812230000|2021-08-24 13:37:10|9380.3|9370.3|9381|9371|9381|9371|9378.5|9368.5|15
1629812240000|2021-08-24 13:37:20|9380.8|9370.8|9380.3|9370.3|9381.8|9371.8|9380|9370|15
1629812250000|2021-08-24 13:37:30|9381.5|9371.5|9378.8|9368.8|9381.5|9371.5|9378.8|9368.8|21
1629812260000|2021-08-24 13:37:40|9380.3|9370.3|9380|9370|9381.3|9371.3|9377|9367|18
1629812270000|2021-08-24 13:37:50|9381|9371|9383.3|9373.3|9383.3|9373.3|9381|9371|11
1629812280000|2021-08-24 13:38:00|9383.8|9373.8|9385.3|9375.3|9385.3|9375.3|9383.8|9373.8|4
1629812290000|2021-08-24 13:38:10|9385.8|9375.8|9388|9378|9388.3|9378.3|9385.8|9375.8|11
1629812300000|2021-08-24 13:38:20|9388.3|9378.3|9391.3|9381.3|9391.3|9381.3|9388|9378|14
1629812310000|2021-08-24 13:38:30|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9390|9380|11
1629812320000|2021-08-24 13:38:40|9391.5|9381.5|9391.3|9381.3|9392.5|9382.5|9390.8|9380.8|7
1629812330000|2021-08-24 13:38:50|9391|9381|9390.3|9380.3|9391|9381|9390|9380|10
1629812340000|2021-08-24 13:39:00|9390.8|9380.8|9391.5|9381.5|9391.5|9381.5|9390.8|9380.8|2
1629812350000|2021-08-24 13:39:10|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|2
1629812360000|2021-08-24 13:39:20|9391.8|9381.8|9396.5|9386.5|9396.5|9386.5|9391|9381|12
1629812370000|2021-08-24 13:39:30|9395.8|9385.8|9397|9387|9397|9387|9395.5|9385.5|12
1629812380000|2021-08-24 13:39:40|9396.8|9386.8|9395|9385|9397|9387|9395|9385|10
1629812390000|2021-08-24 13:39:50|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1629812400000|2021-08-24 13:40:00|9394.5|9384.5|9393.8|9383.8|9394.8|9384.8|9393|9383|10
1629812410000|2021-08-24 13:40:10|9394|9384|9395.3|9385.3|9395.3|9385.3|9394|9384|6
1629812420000|2021-08-24 13:40:20|9395|9385|9393.8|9383.8|9395|9385|9392.5|9382.5|14
1629812430000|2021-08-24 13:40:30|9394|9384|9395|9385|9395|9385|9393.8|9383.8|6
1629812440000|2021-08-24 13:40:40|9394.5|9384.5|9394.5|9384.5|9395|9385|9394|9384|11
1629812450000|2021-08-24 13:40:50|9395|9385|9395.8|9385.8|9395.8|9385.8|9394|9384|10
1629812460000|2021-08-24 13:41:00|9396.5|9386.5|9394.8|9384.8|9396.5|9386.5|9394.8|9384.8|9
1629812470000|2021-08-24 13:41:10|9394.5|9384.5|9393.3|9383.3|9394.5|9384.5|9393|9383|11
1629812480000|2021-08-24 13:41:20|9393.5|9383.5|9395.5|9385.5|9395.5|9385.5|9392.8|9382.8|20
1629812490000|2021-08-24 13:41:30|9394.3|9384.3|9393.3|9383.3|9394.3|9384.3|9393.3|9383.3|7
1629812500000|2021-08-24 13:41:40|9393|9383|9393.5|9383.5|9394.3|9384.3|9393|9383|10
1629812510000|2021-08-24 13:41:50|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|3
1629812520000|2021-08-24 13:42:00|9395|9385|9394.8|9384.8|9396|9386|9394.8|9384.8|7
1629812530000|2021-08-24 13:42:10|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394|9384|14
1629812540000|2021-08-24 13:42:20|9394.5|9384.5|9394.3|9384.3|9394.8|9384.8|9394|9384|12
1629812550000|2021-08-24 13:42:30|9394.5|9384.5|9394.3|9384.3|9395|9385|9394.3|9384.3|11
1629812560000|2021-08-24 13:42:40|9394|9384|9393.8|9383.8|9394|9384|9393.5|9383.5|8
1629812570000|2021-08-24 13:42:50|9394|9384|9394.8|9384.8|9394.8|9384.8|9394|9384|3
1629812580000|2021-08-24 13:43:00|9395|9385|9393.5|9383.5|9395|9385|9393.5|9383.5|9
1629812590000|2021-08-24 13:43:10|9393.8|9383.8|9393.5|9383.5|9393.8|9383.8|9393.5|9383.5|2
1629812600000|2021-08-24 13:43:20|9393.3|9383.3|9393|9383|9394.3|9384.3|9393|9383|8
1629812610000|2021-08-24 13:43:30|9393.3|9383.3|9393.8|9383.8|9394|9384|9393|9383|7
1629812620000|2021-08-24 13:43:40|9394|9384|9393.5|9383.5|9394|9384|9393|9383|9
1629812630000|2021-08-24 13:43:50|9393.3|9383.3|9392|9382|9393.3|9383.3|9392|9382|5
1629812640000|2021-08-24 13:44:00|9391.8|9381.8|9392.8|9382.8|9392.8|9382.8|9391.8|9381.8|9
1629812650000|2021-08-24 13:44:10|9392|9382|9389.3|9379.3|9392.8|9382.8|9388.3|9378.3|12
1629812660000|2021-08-24 13:44:20|9389.8|9379.8|9387|9377|9390.5|9380.5|9387|9377|10
1629812670000|2021-08-24 13:44:30|9386.3|9376.3|9387.3|9377.3|9388.3|9378.3|9386.3|9376.3|14
1629812680000|2021-08-24 13:44:40|9387.5|9377.5|9387.8|9377.8|9388|9378|9387.5|9377.5|6
1629812690000|2021-08-24 13:44:50|9388|9378|9388.3|9378.3|9388.8|9378.8|9387.8|9377.8|6
1629812700000|2021-08-24 13:45:00|9388|9378|9388.5|9378.5|9388.8|9378.8|9387.3|9377.3|16
1629812710000|2021-08-24 13:45:10|9388.8|9378.8|9388.8|9378.8|9389.8|9379.8|9387.5|9377.5|13
1629812720000|2021-08-24 13:45:20|9389|9379|9389|9379|9389.3|9379.3|9389|9379|3
1629812730000|2021-08-24 13:45:30|9388.8|9378.8|9389.5|9379.5|9389.8|9379.8|9388.8|9378.8|8
1629812740000|2021-08-24 13:45:40|9389.8|9379.8|9390.5|9380.5|9391|9381|9388.8|9378.8|13
1629812750000|2021-08-24 13:45:50|9391|9381|9390|9380|9391|9381|9389.5|9379.5|7
1629812760000|2021-08-24 13:46:00|9390.3|9380.3|9393.5|9383.5|9393.5|9383.5|9390.3|9380.3|16
1629812770000|2021-08-24 13:46:10|9393.3|9383.3|9393.5|9383.5|9393.5|9383.5|9393.3|9383.3|4
1629812780000|2021-08-24 13:46:20|9393.3|9383.3|9390.3|9380.3|9393.3|9383.3|9390.3|9380.3|7
1629812790000|2021-08-24 13:46:30|9390.5|9380.5|9390.8|9380.8|9390.8|9380.8|9390.3|9380.3|5
1629812800000|2021-08-24 13:46:40|9391|9381|9393.3|9383.3|9393.5|9383.5|9391|9381|14
1629812810000|2021-08-24 13:46:50|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.3|9383.3|8
1629812820000|2021-08-24 13:47:00|9393.5|9383.5|9393|9383|9394|9384|9393|9383|13
1629812830000|2021-08-24 13:47:10|9392.5|9382.5|9392.5|9382.5|9392.8|9382.8|9392.5|9382.5|3
1629812840000|2021-08-24 13:47:20|9392.8|9382.8|9390.8|9380.8|9392.8|9382.8|9390.8|9380.8|4
1629812850000|2021-08-24 13:47:30|9391|9381|9392.3|9382.3|9392.5|9382.5|9391|9381|5
1629812860000|2021-08-24 13:47:40|9393|9383|9392.8|9382.8|9393|9383|9392.5|9382.5|6
1629812870000|2021-08-24 13:47:50|9393|9383|9393.3|9383.3|9393.8|9383.8|9393|9383|7
1629812880000|2021-08-24 13:48:00|9393.5|9383.5|9393|9383|9393.8|9383.8|9393|9383|8
1629812890000|2021-08-24 13:48:10|9393.5|9383.5|9394.3|9384.3|9394.3|9384.3|9393.3|9383.3|10
1629812900000|2021-08-24 13:48:20|9394.5|9384.5|9396.3|9386.3|9397|9387|9394.3|9384.3|12
1629812910000|2021-08-24 13:48:30|9396.5|9386.5|9397.3|9387.3|9397.5|9387.5|9396.5|9386.5|7
1629812920000|2021-08-24 13:48:40|9397.5|9387.5|9398|9388|9398.3|9388.3|9396.8|9386.8|16
1629812930000|2021-08-24 13:48:50|9397.8|9387.8|9397|9387|9397.8|9387.8|9396.3|9386.3|9
1629812940000|2021-08-24 13:49:00|9396.5|9386.5|9398|9388|9398|9388|9396.5|9386.5|10
1629812950000|2021-08-24 13:49:10|9397.3|9387.3|9398.8|9388.8|9399|9389|9397.3|9387.3|8
1629812960000|2021-08-24 13:49:20|9399|9389|9396.5|9386.5|9399.8|9389.8|9396.5|9386.5|13
1629812970000|2021-08-24 13:49:30|9395|9385|9394.3|9384.3|9395.8|9385.8|9394.3|9384.3|12
1629812980000|2021-08-24 13:49:40|9394.5|9384.5|9392.8|9382.8|9394.5|9384.5|9392.8|9382.8|10
1629812990000|2021-08-24 13:49:50|9393|9383|9394|9384|9394.3|9384.3|9393|9383|12
1629813000000|2021-08-24 13:50:00|9394.3|9384.3|9397|9387|9397|9387|9394|9384|9
1629813010000|2021-08-24 13:50:10|9397.3|9387.3|9398.8|9388.8|9398.8|9388.8|9397.3|9387.3|14
1629813020000|2021-08-24 13:50:20|9398.5|9388.5|9397.8|9387.8|9399|9389|9397.5|9387.5|9
1629813030000|2021-08-24 13:50:30|9397.5|9387.5|9398|9388|9399.3|9389.3|9397|9387|18
1629813040000|2021-08-24 13:50:40|9398.5|9388.5|9399|9389|9399|9389|9398.5|9388.5|7
1629813050000|2021-08-24 13:50:50|9398.8|9388.8|9397.5|9387.5|9399|9389|9397.3|9387.3|16
1629813060000|2021-08-24 13:51:00|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9397.8|9387.8|7
1629813070000|2021-08-24 13:51:10|9398|9388|9395.5|9385.5|9398.3|9388.3|9395.3|9385.3|12
1629813080000|2021-08-24 13:51:20|9395.8|9385.8|9397.8|9387.8|9397.8|9387.8|9395.8|9385.8|10
1629813090000|2021-08-24 13:51:30|9398|9388|9396.8|9386.8|9398.3|9388.3|9396.8|9386.8|9
1629813100000|2021-08-24 13:51:40|9397|9387|9397.8|9387.8|9397.8|9387.8|9397|9387|6
1629813110000|2021-08-24 13:51:50|9398|9388|9397.3|9387.3|9398.5|9388.5|9397|9387|14
1629813120000|2021-08-24 13:52:00|9397.8|9387.8|9397.3|9387.3|9397.8|9387.8|9395.8|9385.8|9
1629813130000|2021-08-24 13:52:10|9397|9387|9397|9387|9398.3|9388.3|9396.8|9386.8|10
1629813140000|2021-08-24 13:52:20|9396.8|9386.8|9397.3|9387.3|9397.8|9387.8|9396.8|9386.8|6
1629813150000|2021-08-24 13:52:30|9397.5|9387.5|9399.5|9389.5|9399.5|9389.5|9396.8|9386.8|10
1629813160000|2021-08-24 13:52:40|9399|9389|9398.8|9388.8|9399.8|9389.8|9398.5|9388.5|10
1629813170000|2021-08-24 13:52:50|9399.5|9389.5|9399.8|9389.8|9399.8|9389.8|9399.5|9389.5|4
1629813180000|2021-08-24 13:53:00|9399.5|9389.5|9398.8|9388.8|9399.8|9389.8|9398|9388|13
1629813190000|2021-08-24 13:53:10|9399|9389|9398|9388|9399.5|9389.5|9396.8|9386.8|12
1629813200000|2021-08-24 13:53:20|9397.8|9387.8|9395.3|9385.3|9397.8|9387.8|9395.3|9385.3|19
1629813210000|2021-08-24 13:53:30|9395|9385|9396.3|9386.3|9396.3|9386.3|9395|9385|8
1629813220000|2021-08-24 13:53:40|9396|9386|9394.8|9384.8|9396|9386|9394.3|9384.3|6
1629813230000|2021-08-24 13:53:50|9394.5|9384.5|9392|9382|9394.5|9384.5|9391.5|9381.5|9
1629813240000|2021-08-24 13:54:00|9392.3|9382.3|9393.5|9383.5|9394|9384|9392.3|9382.3|6
1629813250000|2021-08-24 13:54:10|9393.8|9383.8|9395|9385|9395.5|9385.5|9393.8|9383.8|11
1629813260000|2021-08-24 13:54:20|9394.8|9384.8|9394|9384|9394.8|9384.8|9392.8|9382.8|7
1629813270000|2021-08-24 13:54:30|9393.8|9383.8|9392.3|9382.3|9394.3|9384.3|9392.3|9382.3|11
1629813280000|2021-08-24 13:54:40|9392|9382|9391.5|9381.5|9392|9382|9391.5|9381.5|3
1629813300000|2021-08-24 13:55:00|9392|9382|9393.3|9383.3|9393.5|9383.5|9392|9382|10
1629813310000|2021-08-24 13:55:10|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9392.8|9382.8|7
1629813320000|2021-08-24 13:55:20|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392|9382|7
1629813330000|2021-08-24 13:55:30|9393|9383|9396|9386|9396.3|9386.3|9393|9383|9
1629813340000|2021-08-24 13:55:40|9396.3|9386.3|9394.5|9384.5|9396.3|9386.3|9394.5|9384.5|10
1629813350000|2021-08-24 13:55:50|9395|9385|9394.8|9384.8|9395|9385|9394.8|9384.8|2
1629813360000|2021-08-24 13:56:00|9394.5|9384.5|9394.5|9384.5|9395|9385|9393.3|9383.3|20
1629813370000|2021-08-24 13:56:10|9394.8|9384.8|9394.8|9384.8|9395.5|9385.5|9394.5|9384.5|10
1629813380000|2021-08-24 13:56:20|9394.5|9384.5|9395.8|9385.8|9395.8|9385.8|9394|9384|9
1629813390000|2021-08-24 13:56:30|9396|9386|9396|9386|9396|9386|9395.5|9385.5|5
1629813400000|2021-08-24 13:56:40|9396.3|9386.3|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|2
1629813410000|2021-08-24 13:56:50|9396.8|9386.8|9398.3|9388.3|9398.3|9388.3|9396.8|9386.8|11
1629813420000|2021-08-24 13:57:00|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|3
1629813430000|2021-08-24 13:57:10|9397|9387|9397|9387|9397|9387|9396.8|9386.8|3
1629813440000|2021-08-24 13:57:20|9396.8|9386.8|9397.8|9387.8|9398|9388|9396.5|9386.5|13
1629813450000|2021-08-24 13:57:30|9398|9388|9398.3|9388.3|9398.8|9388.8|9398|9388|9
1629813460000|2021-08-24 13:57:40|9398.5|9388.5|9399.3|9389.3|9399.3|9389.3|9398.5|9388.5|10
1629813470000|2021-08-24 13:57:50|9399|9389|9399.5|9389.5|9400.3|9390.3|9399|9389|9
1629813480000|2021-08-24 13:58:00|9399.8|9389.8|9401.3|9391.3|9401.3|9391.3|9399.5|9389.5|6
1629813490000|2021-08-24 13:58:10|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401|9391|4
1629813500000|2021-08-24 13:58:20|9400.8|9390.8|9401|9391|9401|9391|9400.8|9390.8|2
1629813510000|2021-08-24 13:58:30|9401.3|9391.3|9402|9392|9402.3|9392.3|9401.3|9391.3|9
1629813520000|2021-08-24 13:58:40|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9401|9391|8
1629813530000|2021-08-24 13:58:50|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1629813540000|2021-08-24 13:59:00|9401.5|9391.5|9401.3|9391.3|9402|9392|9400.5|9390.5|14
1629813550000|2021-08-24 13:59:10|9401|9391|9401|9391|9401.5|9391.5|9400.5|9390.5|8
1629813560000|2021-08-24 13:59:20|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9399.8|9389.8|5
1629813570000|2021-08-24 13:59:30|9400.8|9390.8|9400|9390|9400.8|9390.8|9400|9390|5
1629813580000|2021-08-24 13:59:40|9399.5|9389.5|9399|9389|9399.5|9389.5|9399|9389|5
1629813590000|2021-08-24 13:59:50|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1629813600000|2021-08-24 14:00:00|9399.8|9389.8|9402|9392|9402.5|9392.5|9399.8|9389.8|13
1629813610000|2021-08-24 14:00:10|9401.8|9391.8|9400.5|9390.5|9401.8|9391.8|9400.3|9390.3|10
1629813620000|2021-08-24 14:00:20|9400.8|9390.8|9401.5|9391.5|9402|9392|9400.8|9390.8|8
1629813630000|2021-08-24 14:00:30|9402|9392|9402|9392|9402.3|9392.3|9401.5|9391.5|7
1629813640000|2021-08-24 14:00:40|9402.5|9392.5|9402.8|9392.8|9403.3|9393.3|9402.5|9392.5|4
1629813650000|2021-08-24 14:00:50|9403|9393|9404|9394|9404|9394|9403|9393|5
1629813660000|2021-08-24 14:01:00|9404.3|9394.3|9404|9394|9404.3|9394.3|9403.8|9393.8|4
1629813670000|2021-08-24 14:01:10|9404.3|9394.3|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|12
1629813680000|2021-08-24 14:01:20|9403.3|9393.3|9401.3|9391.3|9403.3|9393.3|9401.3|9391.3|9
1629813690000|2021-08-24 14:01:30|9401.5|9391.5|9401.8|9391.8|9402.5|9392.5|9401.5|9391.5|6
1629813700000|2021-08-24 14:01:40|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401|9391|4
1629813710000|2021-08-24 14:01:50|9401.5|9391.5|9399.8|9389.8|9401.5|9391.5|9399|9389|11
1629813720000|2021-08-24 14:02:00|9400|9390|9401|9391|9401|9391|9400|9390|5
1629813730000|2021-08-24 14:02:10|9401.5|9391.5|9402|9392|9402|9392|9400.8|9390.8|8
1629813740000|2021-08-24 14:02:20|9402.3|9392.3|9404|9394|9404.5|9394.5|9402.3|9392.3|10
1629813750000|2021-08-24 14:02:30|9404.3|9394.3|9405.5|9395.5|9406.5|9396.5|9404.3|9394.3|10
1629813760000|2021-08-24 14:02:40|9405.3|9395.3|9410.5|9400.5|9410.5|9400.5|9405.3|9395.3|12
1629813770000|2021-08-24 14:02:50|9410.8|9400.8|9408.5|9398.5|9411|9401|9408.5|9398.5|9
1629813780000|2021-08-24 14:03:00|9408.8|9398.8|9412|9402|9412|9402|9408.8|9398.8|14
1629813790000|2021-08-24 14:03:10|9412.3|9402.3|9412.5|9402.5|9412.8|9402.8|9411|9401|19
1629813800000|2021-08-24 14:03:20|9412.3|9402.3|9412.5|9402.5|9414|9404|9412.3|9402.3|16
1629813810000|2021-08-24 14:03:30|9412.3|9402.3|9412.8|9402.8|9414|9404|9410.8|9400.8|18
1629813820000|2021-08-24 14:03:40|9412.3|9402.3|9410|9400|9413|9403|9409.8|9399.8|13
1629813830000|2021-08-24 14:03:50|9410.3|9400.3|9411|9401|9411.3|9401.3|9409.8|9399.8|14
1629813840000|2021-08-24 14:04:00|9410.8|9400.8|9405.3|9395.3|9410.8|9400.8|9405.3|9395.3|15
1629813850000|2021-08-24 14:04:10|9404.8|9394.8|9403.5|9393.5|9405|9395|9403.5|9393.5|12
1629813860000|2021-08-24 14:04:20|9402.8|9392.8|9404.8|9394.8|9406|9396|9402.8|9392.8|18
1629813870000|2021-08-24 14:04:30|9405|9395|9402.8|9392.8|9406.3|9396.3|9402.8|9392.8|16
1629813880000|2021-08-24 14:04:40|9402.5|9392.5|9399.8|9389.8|9402.5|9392.5|9399.8|9389.8|8
1629813890000|2021-08-24 14:04:50|9399.5|9389.5|9400.5|9390.5|9401|9391|9399.5|9389.5|11
1629813900000|2021-08-24 14:05:00|9400.3|9390.3|9401|9391|9403.5|9393.5|9399.8|9389.8|23
1629813910000|2021-08-24 14:05:10|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9400.8|9390.8|9
1629813920000|2021-08-24 14:05:20|9402.5|9392.5|9404|9394|9405.3|9395.3|9402.5|9392.5|17
1629813930000|2021-08-24 14:05:30|9402.5|9392.5|9402.5|9392.5|9403|9393|9402.5|9392.5|8
1629813940000|2021-08-24 14:05:40|9401.8|9391.8|9403.3|9393.3|9403.3|9393.3|9400.5|9390.5|15
1629813950000|2021-08-24 14:05:50|9403.5|9393.5|9401.3|9391.3|9404.3|9394.3|9401|9391|10
1629813960000|2021-08-24 14:06:00|9401.5|9391.5|9402.3|9392.3|9403.3|9393.3|9401.5|9391.5|14
1629813970000|2021-08-24 14:06:10|9403.3|9393.3|9403.3|9393.3|9404.3|9394.3|9403|9393|14
1629813980000|2021-08-24 14:06:20|9403|9393|9401.8|9391.8|9403.8|9393.8|9401.8|9391.8|14
1629813990000|2021-08-24 14:06:30|9402.3|9392.3|9403.3|9393.3|9404.3|9394.3|9402.3|9392.3|18
1629814000000|2021-08-24 14:06:40|9403.5|9393.5|9403.8|9393.8|9404.3|9394.3|9403.3|9393.3|15
1629814010000|2021-08-24 14:06:50|9404.3|9394.3|9403.8|9393.8|9404.3|9394.3|9403|9393|10
1629814020000|2021-08-24 14:07:00|9403.3|9393.3|9407.3|9397.3|9408|9398|9403.3|9393.3|20
1629814030000|2021-08-24 14:07:10|9407.5|9397.5|9407.8|9397.8|9408.3|9398.3|9407.5|9397.5|8
1629814040000|2021-08-24 14:07:20|9408|9398|9408.3|9398.3|9408.8|9398.8|9408|9398|15
1629814050000|2021-08-24 14:07:30|9408|9398|9406.8|9396.8|9408|9398|9406.5|9396.5|15
1629814060000|2021-08-24 14:07:40|9407|9397|9407.8|9397.8|9407.8|9397.8|9407|9397|3
1629814070000|2021-08-24 14:07:50|9407.5|9397.5|9407|9397|9408|9398|9407|9397|5
1629814080000|2021-08-24 14:08:00|9406.5|9396.5|9406|9396|9407.3|9397.3|9405.5|9395.5|14
1629814090000|2021-08-24 14:08:10|9406.3|9396.3|9406|9396|9406.3|9396.3|9406|9396|2
1629814100000|2021-08-24 14:08:20|9405.3|9395.3|9404.5|9394.5|9405.3|9395.3|9403.8|9393.8|8
1629814110000|2021-08-24 14:08:30|9405|9395|9404.3|9394.3|9407.5|9397.5|9404.3|9394.3|10
1629814120000|2021-08-24 14:08:40|9404.5|9394.5|9402.5|9392.5|9404.8|9394.8|9402.5|9392.5|14
1629814130000|2021-08-24 14:08:50|9402.3|9392.3|9402.3|9392.3|9402.5|9392.5|9401.5|9391.5|8
1629814140000|2021-08-24 14:09:00|9402.5|9392.5|9408|9398|9408|9398|9402.5|9392.5|10
1629814150000|2021-08-24 14:09:10|9408.5|9398.5|9407.8|9397.8|9408.5|9398.5|9406.5|9396.5|13
1629814160000|2021-08-24 14:09:20|9408|9398|9407|9397|9408|9398|9406.8|9396.8|6
1629814170000|2021-08-24 14:09:30|9407.5|9397.5|9406.8|9396.8|9408.3|9398.3|9406.8|9396.8|14
1629814180000|2021-08-24 14:09:40|9406.5|9396.5|9406.8|9396.8|9407|9397|9405|9395|16
1629814190000|2021-08-24 14:09:50|9407|9397|9407.3|9397.3|9407.3|9397.3|9406|9396|19
1629814200000|2021-08-24 14:10:00|9407.5|9397.5|9408.3|9398.3|9408.5|9398.5|9407.3|9397.3|7
1629814210000|2021-08-24 14:10:10|9408.5|9398.5|9408.3|9398.3|9409|9399|9408|9398|12
1629814220000|2021-08-24 14:10:20|9408.5|9398.5|9410.5|9400.5|9411|9401|9408.5|9398.5|17
1629814230000|2021-08-24 14:10:30|9410.8|9400.8|9410.5|9400.5|9411|9401|9410.5|9400.5|9
1629814240000|2021-08-24 14:10:40|9410|9400|9410|9400|9410|9400|9409.5|9399.5|5
1629814250000|2021-08-24 14:10:50|9409.8|9399.8|9411.5|9401.5|9412.3|9402.3|9409.3|9399.3|13
1629814260000|2021-08-24 14:11:00|9411.8|9401.8|9409.5|9399.5|9411.8|9401.8|9408.8|9398.8|15
1629814270000|2021-08-24 14:11:10|9409|9399|9409.8|9399.8|9410|9400|9408|9398|20
1629814280000|2021-08-24 14:11:20|9410|9400|9408.8|9398.8|9410.3|9400.3|9407.8|9397.8|13
1629814290000|2021-08-24 14:11:30|9408.3|9398.3|9408.3|9398.3|9408.8|9398.8|9407.5|9397.5|11
1629814300000|2021-08-24 14:11:40|9408.8|9398.8|9408.5|9398.5|9410.8|9400.8|9408.3|9398.3|15
1629814310000|2021-08-24 14:11:50|9408|9398|9407.8|9397.8|9408.8|9398.8|9407.8|9397.8|7
1629814320000|2021-08-24 14:12:00|9408|9398|9408|9398|9408|9398|9407.3|9397.3|9
1629814330000|2021-08-24 14:12:10|9408.3|9398.3|9409|9399|9410.3|9400.3|9408.3|9398.3|11
1629814340000|2021-08-24 14:12:20|9409.8|9399.8|9408.5|9398.5|9409.8|9399.8|9408.5|9398.5|12
1629814350000|2021-08-24 14:12:30|9408.8|9398.8|9408.3|9398.3|9409|9399|9407.8|9397.8|11
1629814360000|2021-08-24 14:12:40|9408.5|9398.5|9409.5|9399.5|9409.5|9399.5|9408.5|9398.5|8
1629814370000|2021-08-24 14:12:50|9409|9399|9409.5|9399.5|9410|9400|9409|9399|5
1629814380000|2021-08-24 14:13:00|9408.8|9398.8|9409.5|9399.5|9409.5|9399.5|9407.8|9397.8|14
1629814390000|2021-08-24 14:13:10|9409.8|9399.8|9410|9400|9410.5|9400.5|9409.5|9399.5|13
1629814400000|2021-08-24 14:13:20|9410.5|9400.5|9408|9398|9410.5|9400.5|9408|9398|5
1629814410000|2021-08-24 14:13:30|9407.8|9397.8|9407.5|9397.5|9408.8|9398.8|9407.3|9397.3|8
1629814420000|2021-08-24 14:13:40|9407.8|9397.8|9407.3|9397.3|9408|9398|9407.3|9397.3|6
1629814430000|2021-08-24 14:13:50|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407.3|9397.3|3
1629814440000|2021-08-24 14:14:00|9407.8|9397.8|9410.5|9400.5|9410.5|9400.5|9407.5|9397.5|13
1629814450000|2021-08-24 14:14:10|9410.8|9400.8|9412.8|9402.8|9412.8|9402.8|9410.8|9400.8|12
1629814460000|2021-08-24 14:14:20|9413|9403|9412.8|9402.8|9413|9403|9412.5|9402.5|8
1629814470000|2021-08-24 14:14:30|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|2
1629814480000|2021-08-24 14:14:40|9413|9403|9413.3|9403.3|9413.3|9403.3|9412.5|9402.5|5
1629814490000|2021-08-24 14:14:50|9413|9403|9412|9402|9413|9403|9411.8|9401.8|7
1629814500000|2021-08-24 14:15:00|9412.3|9402.3|9412.3|9402.3|9412.5|9402.5|9412|9402|7
1629814510000|2021-08-24 14:15:10|9412.5|9402.5|9413|9403|9413.5|9403.5|9412.5|9402.5|11
1629814520000|2021-08-24 14:15:20|9413.3|9403.3|9414.8|9404.8|9415.5|9405.5|9413.3|9403.3|12
1629814530000|2021-08-24 14:15:30|9415.5|9405.5|9413.8|9403.8|9415.5|9405.5|9413.5|9403.5|15
1629814540000|2021-08-24 14:15:40|9414.3|9404.3|9415.5|9405.5|9415.8|9405.8|9413.8|9403.8|12
1629814550000|2021-08-24 14:15:50|9415.8|9405.8|9414.8|9404.8|9417|9407|9414.5|9404.5|13
1629814560000|2021-08-24 14:16:00|9415|9405|9417.5|9407.5|9417.8|9407.8|9414.5|9404.5|14
1629814570000|2021-08-24 14:16:10|9417.8|9407.8|9418|9408|9419.3|9409.3|9417.8|9407.8|11
1629814580000|2021-08-24 14:16:20|9418.5|9408.5|9417.5|9407.5|9418.5|9408.5|9416.8|9406.8|13
1629814590000|2021-08-24 14:16:30|9417|9407|9417.3|9407.3|9418|9408|9417|9407|7
1629814600000|2021-08-24 14:16:40|9417|9407|9416.3|9406.3|9417.8|9407.8|9416.3|9406.3|8
1629814610000|2021-08-24 14:16:50|9416|9406|9413.8|9403.8|9416|9406|9413.5|9403.5|5
1629814620000|2021-08-24 14:17:00|9414|9404|9414|9404|9414.3|9404.3|9413|9403|4
1629814630000|2021-08-24 14:17:10|9414.5|9404.5|9413.5|9403.5|9415|9405|9411.8|9401.8|18
1629814640000|2021-08-24 14:17:20|9414.5|9404.5|9414|9404|9414.5|9404.5|9413.3|9403.3|7
1629814650000|2021-08-24 14:17:30|9413.8|9403.8|9413|9403|9413.8|9403.8|9412.8|9402.8|10
1629814660000|2021-08-24 14:17:40|9413.3|9403.3|9413.8|9403.8|9414|9404|9413|9403|12
1629814670000|2021-08-24 14:17:50|9414|9404|9413|9403|9414|9404|9412.5|9402.5|7
1629814680000|2021-08-24 14:18:00|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9412.3|9402.3|7
1629814690000|2021-08-24 14:18:10|9413|9403|9414.5|9404.5|9414.5|9404.5|9412.8|9402.8|9
1629814700000|2021-08-24 14:18:20|9414.8|9404.8|9414.5|9404.5|9417|9407|9414.5|9404.5|6
1629814710000|2021-08-24 14:18:30|9414.8|9404.8|9413.8|9403.8|9414.8|9404.8|9413.8|9403.8|3
1629814720000|2021-08-24 14:18:40|9414|9404|9413.8|9403.8|9414|9404|9413.8|9403.8|4
1629814730000|2021-08-24 14:18:50|9414|9404|9414.5|9404.5|9414.5|9404.5|9414|9404|6
1629814740000|2021-08-24 14:19:00|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9413.8|9403.8|11
1629814750000|2021-08-24 14:19:10|9414.3|9404.3|9413.8|9403.8|9414.3|9404.3|9413.3|9403.3|5
1629814760000|2021-08-24 14:19:20|9413.3|9403.3|9411.8|9401.8|9413.3|9403.3|9411.8|9401.8|9
1629814770000|2021-08-24 14:19:30|9412|9402|9412|9402|9412.3|9402.3|9411.8|9401.8|7
1629814780000|2021-08-24 14:19:40|9411.8|9401.8|9412.3|9402.3|9413|9403|9411|9401|8
1629814790000|2021-08-24 14:19:50|9412|9402|9414.8|9404.8|9414.8|9404.8|9412|9402|9
1629814800000|2021-08-24 14:20:00|9415.3|9405.3|9413.5|9403.5|9415.3|9405.3|9413.5|9403.5|7
1629814810000|2021-08-24 14:20:10|9413|9403|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|6
1629814820000|2021-08-24 14:20:20|9413.3|9403.3|9413.5|9403.5|9413.5|9403.5|9413.3|9403.3|6
1629814830000|2021-08-24 14:20:30|9413.8|9403.8|9414|9404|9414.5|9404.5|9413.8|9403.8|7
1629814840000|2021-08-24 14:20:40|9414.5|9404.5|9414.5|9404.5|9414.8|9404.8|9413.8|9403.8|12
1629814850000|2021-08-24 14:20:50|9414.3|9404.3|9410.8|9400.8|9414.3|9404.3|9410.8|9400.8|15
1629814860000|2021-08-24 14:21:00|9410.5|9400.5|9409.8|9399.8|9411.5|9401.5|9409.8|9399.8|11
1629814870000|2021-08-24 14:21:10|9410|9400|9409|9399|9410|9400|9409|9399|11
1629814880000|2021-08-24 14:21:20|9409.5|9399.5|9408.3|9398.3|9409.5|9399.5|9407|9397|8
1629814890000|2021-08-24 14:21:30|9408|9398|9409|9399|9409|9399|9407.8|9397.8|11
1629814900000|2021-08-24 14:21:40|9408|9398|9407.5|9397.5|9408.5|9398.5|9407.5|9397.5|10
1629814910000|2021-08-24 14:21:50|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407.3|9397.3|4
1629814920000|2021-08-24 14:22:00|9407.8|9397.8|9408.5|9398.5|9409|9399|9407.8|9397.8|6
1629814930000|2021-08-24 14:22:10|9408.3|9398.3|9409.8|9399.8|9409.8|9399.8|9407.5|9397.5|8
1629814950000|2021-08-24 14:22:30|9410|9400|9410|9400|9410|9400|9409.5|9399.5|4
1629814960000|2021-08-24 14:22:40|9409.5|9399.5|9409.5|9399.5|9410|9400|9409|9399|11
1629814970000|2021-08-24 14:22:50|9409|9399|9409.3|9399.3|9410|9400|9409|9399|9
1629814980000|2021-08-24 14:23:00|9409.5|9399.5|9409|9399|9409.8|9399.8|9409|9399|10
1629814990000|2021-08-24 14:23:10|9408.8|9398.8|9409|9399|9409|9399|9408.3|9398.3|20
1629815000000|2021-08-24 14:23:20|9408.8|9398.8|9409.5|9399.5|9409.5|9399.5|9408.5|9398.5|13
1629815010000|2021-08-24 14:23:30|9408.8|9398.8|9408.8|9398.8|9409.5|9399.5|9408.8|9398.8|7
1629815020000|2021-08-24 14:23:40|9408.5|9398.5|9409.8|9399.8|9410|9400|9408.3|9398.3|9
1629815040000|2021-08-24 14:24:00|9409.5|9399.5|9406|9396|9409.5|9399.5|9406|9396|5
1629815050000|2021-08-24 14:24:10|9405.5|9395.5|9407.4|9397.4|9407.4|9397.4|9404.3|9394.3|6
1629815060000|2021-08-24 14:24:20|9407.5|9397.5|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|5
1629815070000|2021-08-24 14:24:30|9408.8|9398.8|9406.5|9396.5|9408.8|9398.8|9406.3|9396.3|11
1629815080000|2021-08-24 14:24:40|9406.8|9396.8|9405.5|9395.5|9406.8|9396.8|9405.5|9395.5|10
1629815090000|2021-08-24 14:24:50|9406|9396|9406|9396|9406|9396|9406|9396|1
1629815100000|2021-08-24 14:25:00|9406.3|9396.3|9408.8|9398.8|9408.8|9398.8|9406.3|9396.3|3
1629815110000|2021-08-24 14:25:10|9409|9399|9410|9400|9410|9400|9409|9399|7
1629815120000|2021-08-24 14:25:20|9411|9401|9410.3|9400.3|9411|9401|9410.3|9400.3|6
1629815130000|2021-08-24 14:25:30|9410.5|9400.5|9413.3|9403.3|9413.3|9403.3|9410.5|9400.5|13
1629815140000|2021-08-24 14:25:40|9413.5|9403.5|9412.8|9402.8|9413.5|9403.5|9412.5|9402.5|6
1629815150000|2021-08-24 14:25:50|9412.5|9402.5|9412.8|9402.8|9413.3|9403.3|9412.5|9402.5|6
1629815160000|2021-08-24 14:26:00|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.5|9402.5|4
1629815170000|2021-08-24 14:26:10|9413|9403|9412.8|9402.8|9413|9403|9412.3|9402.3|7
1629815180000|2021-08-24 14:26:20|9412.5|9402.5|9412|9402|9412.5|9402.5|9412|9402|3
1629815190000|2021-08-24 14:26:30|9412.3|9402.3|9412|9402|9412.5|9402.5|9412|9402|4
1629815200000|2021-08-24 14:26:40|9411.8|9401.8|9412|9402|9412|9402|9411|9401|5
1629815210000|2021-08-24 14:26:50|9411.8|9401.8|9411.8|9401.8|9412|9402|9411.8|9401.8|5
1629815220000|2021-08-24 14:27:00|9412|9402|9412.5|9402.5|9412.5|9402.5|9412|9402|3
1629815230000|2021-08-24 14:27:10|9413|9403|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|7
1629815240000|2021-08-24 14:27:20|9413.3|9403.3|9415|9405|9415|9405|9412.8|9402.8|12
1629815250000|2021-08-24 14:27:30|9414.8|9404.8|9415.3|9405.3|9416|9406|9414.5|9404.5|14
1629815260000|2021-08-24 14:27:40|9415.5|9405.5|9414.8|9404.8|9416|9406|9414.8|9404.8|15
1629815270000|2021-08-24 14:27:50|9415|9405|9414.8|9404.8|9415|9405|9414.8|9404.8|2
1629815280000|2021-08-24 14:28:00|9414.5|9404.5|9413.8|9403.8|9414.5|9404.5|9413.8|9403.8|3
1629815290000|2021-08-24 14:28:10|9414|9404|9411.8|9401.8|9414.3|9404.3|9411.8|9401.8|6
1629815300000|2021-08-24 14:28:20|9411.5|9401.5|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|3
1629815310000|2021-08-24 14:28:30|9410.8|9400.8|9412|9402|9412|9402|9410.8|9400.8|3
1629815320000|2021-08-24 14:28:40|9411.8|9401.8|9412|9402|9412|9402|9411.3|9401.3|4
1629815330000|2021-08-24 14:28:50|9411.8|9401.8|9412.3|9402.3|9413.5|9403.5|9411.5|9401.5|10
1629815340000|2021-08-24 14:29:00|9412.5|9402.5|9413.3|9403.3|9414|9404|9412.5|9402.5|10
1629815350000|2021-08-24 14:29:10|9413|9403|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|5
1629815360000|2021-08-24 14:29:20|9413|9403|9414|9404|9414|9404|9413|9403|2
1629815370000|2021-08-24 14:29:30|9414.3|9404.3|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|3
1629815380000|2021-08-24 14:29:40|9414.5|9404.5|9416.5|9406.5|9416.5|9406.5|9414.5|9404.5|9
1629815390000|2021-08-24 14:29:50|9416.8|9406.8|9418|9408|9418.8|9408.8|9416.8|9406.8|17
1629815400000|2021-08-24 14:30:00|9417.8|9407.8|9417|9407|9417.8|9407.8|9416.8|9406.8|13
1629815410000|2021-08-24 14:30:10|9416|9406|9415.5|9405.5|9417|9407|9415.5|9405.5|7
1629815420000|2021-08-24 14:30:20|9415.3|9405.3|9414.5|9404.5|9415.5|9405.5|9414.5|9404.5|5
1629815430000|2021-08-24 14:30:30|9414.3|9404.3|9413.5|9403.5|9414.3|9404.3|9413.5|9403.5|3
1629815440000|2021-08-24 14:30:40|9413.8|9403.8|9413.3|9403.3|9413.8|9403.8|9412.8|9402.8|12
1629815450000|2021-08-24 14:30:50|9413|9403|9413.5|9403.5|9413.8|9403.8|9413|9403|5
1629815460000|2021-08-24 14:31:00|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1629815470000|2021-08-24 14:31:10|9414.3|9404.3|9413.5|9403.5|9414.3|9404.3|9413.3|9403.3|6
1629815480000|2021-08-24 14:31:20|9413.8|9403.8|9414|9404|9414.3|9404.3|9413.8|9403.8|6
1629815490000|2021-08-24 14:31:30|9414.3|9404.3|9416.8|9406.8|9416.8|9406.8|9414.3|9404.3|11
1629815500000|2021-08-24 14:31:40|9416.5|9406.5|9417|9407|9417|9407|9415.5|9405.5|15
1629815510000|2021-08-24 14:31:50|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|9
1629815520000|2021-08-24 14:32:00|9416.8|9406.8|9417.3|9407.3|9417.8|9407.8|9416.8|9406.8|8
1629815530000|2021-08-24 14:32:10|9417|9407|9417.8|9407.8|9417.8|9407.8|9417|9407|5
1629815540000|2021-08-24 14:32:20|9420|9410|9419.3|9409.3|9420|9410|9418.5|9408.5|7
1629815550000|2021-08-24 14:32:30|9419.5|9409.5|9420.5|9410.5|9420.8|9410.8|9419.5|9409.5|13
1629815560000|2021-08-24 14:32:40|9421|9411|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|13
1629815570000|2021-08-24 14:32:50|9421.3|9411.3|9421|9411|9421.5|9411.5|9420.8|9410.8|11
1629815580000|2021-08-24 14:33:00|9420.8|9410.8|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|10
1629815590000|2021-08-24 14:33:10|9421.8|9411.8|9421.5|9411.5|9422|9412|9420.8|9410.8|11
1629815600000|2021-08-24 14:33:20|9422|9412|9422.8|9412.8|9423.5|9413.5|9421.5|9411.5|6
1629815610000|2021-08-24 14:33:30|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1629815620000|2021-08-24 14:33:40|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1629815630000|2021-08-24 14:33:50|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|2
1629815640000|2021-08-24 14:34:00|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|4
1629815650000|2021-08-24 14:34:10|9422.5|9412.5|9421.8|9411.8|9422.8|9412.8|9421|9411|7
1629815660000|2021-08-24 14:34:20|9422.3|9412.3|9422|9412|9422.5|9412.5|9422|9412|7
1629815670000|2021-08-24 14:34:30|9422.3|9412.3|9421.8|9411.8|9422.3|9412.3|9421.3|9411.3|7
1629815680000|2021-08-24 14:34:40|9422|9412|9421.5|9411.5|9422.3|9412.3|9421.5|9411.5|7
1629815690000|2021-08-24 14:34:50|9421.3|9411.3|9420.3|9410.3|9421.3|9411.3|9420|9410|7
1629815700000|2021-08-24 14:35:00|9420.5|9410.5|9421.8|9411.8|9421.8|9411.8|9420|9410|13
1629815710000|2021-08-24 14:35:10|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9421|9411|7
1629815720000|2021-08-24 14:35:20|9421.5|9411.5|9421|9411|9421.5|9411.5|9420.8|9410.8|5
1629815730000|2021-08-24 14:35:30|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1629815740000|2021-08-24 14:35:40|9421.5|9411.5|9421|9411|9421.5|9411.5|9420.5|9410.5|9
1629815750000|2021-08-24 14:35:50|9420.8|9410.8|9420.3|9410.3|9421|9411|9420.3|9410.3|9
1629815760000|2021-08-24 14:36:00|9420|9410|9419.5|9409.5|9420.5|9410.5|9419.5|9409.5|4
1629815770000|2021-08-24 14:36:10|9419|9409|9418|9408|9419|9409|9418|9408|3
1629815780000|2021-08-24 14:36:20|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1629815790000|2021-08-24 14:36:30|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|2
1629815800000|2021-08-24 14:36:40|9418|9408|9418.8|9408.8|9418.8|9408.8|9418|9408|3
1629815810000|2021-08-24 14:36:50|9419|9409|9418.8|9408.8|9419|9409|9418.3|9408.3|8
1629815820000|2021-08-24 14:37:00|9418.5|9408.5|9419.5|9409.5|9419.5|9409.5|9418.3|9408.3|7
1629815830000|2021-08-24 14:37:10|9419.8|9409.8|9420.5|9410.5|9420.5|9410.5|9419.8|9409.8|2
1629815840000|2021-08-24 14:37:20|9420.8|9410.8|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|4
1629815850000|2021-08-24 14:37:30|9421.8|9411.8|9420.3|9410.3|9421.8|9411.8|9419.8|9409.8|8
1629815860000|2021-08-24 14:37:40|9420|9410|9418.8|9408.8|9420|9410|9418.8|9408.8|6
1629815870000|2021-08-24 14:37:50|9419|9409|9419|9409|9419|9409|9419|9409|1
1629815880000|2021-08-24 14:38:00|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9418.8|9408.8|3
1629815890000|2021-08-24 14:38:10|9419.5|9409.5|9421.8|9411.8|9421.8|9411.8|9419.5|9409.5|10
1629815900000|2021-08-24 14:38:20|9421|9411|9420.5|9410.5|9421|9411|9420.5|9410.5|3
1629815910000|2021-08-24 14:38:30|9420.8|9410.8|9421.5|9411.5|9422|9412|9420.8|9410.8|10
1629815920000|2021-08-24 14:38:40|9421.8|9411.8|9423|9413|9423|9413|9421.8|9411.8|7
1629815930000|2021-08-24 14:38:50|9423.3|9413.3|9423.5|9413.5|9424.3|9414.3|9422.8|9412.8|9
1629815940000|2021-08-24 14:39:00|9423|9413|9425.3|9415.3|9425.5|9415.5|9423|9413|11
1629815950000|2021-08-24 14:39:10|9425.5|9415.5|9426|9416|9426.5|9416.5|9425|9415|11
1629815960000|2021-08-24 14:39:20|9425.8|9415.8|9424.8|9414.8|9425.8|9415.8|9424.5|9414.5|6
1629815970000|2021-08-24 14:39:30|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1629815980000|2021-08-24 14:39:40|9425|9415|9426.3|9416.3|9426.3|9416.3|9425|9415|5
1629815990000|2021-08-24 14:39:50|9426|9416|9427.5|9417.5|9427.5|9417.5|9426|9416|3
1629816000000|2021-08-24 14:40:00|9427|9417|9424.8|9414.8|9427|9417|9423.5|9413.5|9
1629816010000|2021-08-24 14:40:10|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|9
1629816020000|2021-08-24 14:40:20|9425|9415|9426|9416|9426|9416|9424.5|9414.5|12
1629816030000|2021-08-24 14:40:30|9426.3|9416.3|9424.8|9414.8|9426.5|9416.5|9424.8|9414.8|6
1629816040000|2021-08-24 14:40:40|9425|9415|9426.3|9416.3|9426.3|9416.3|9424.8|9414.8|8
1629816050000|2021-08-24 14:40:50|9426.5|9416.5|9427|9417|9427|9417|9426.3|9416.3|6
1629816060000|2021-08-24 14:41:00|9426.8|9416.8|9427.3|9417.3|9428|9418|9426.8|9416.8|12
1629816070000|2021-08-24 14:41:10|9426.5|9416.5|9427.8|9417.8|9428|9418|9426.5|9416.5|7
1629816080000|2021-08-24 14:41:20|9428|9418|9427.8|9417.8|9429|9419|9427.8|9417.8|6
1629816090000|2021-08-24 14:41:30|9428|9418|9429|9419|9429|9419|9427.8|9417.8|8
1629816100000|2021-08-24 14:41:40|9431|9421|9429.5|9419.5|9431|9421|9428.5|9418.5|6
1629816110000|2021-08-24 14:41:50|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|2
1629816120000|2021-08-24 14:42:00|9429|9419|9429.5|9419.5|9431|9421|9429|9419|14
1629816130000|2021-08-24 14:42:10|9429.8|9419.8|9429.5|9419.5|9430.5|9420.5|9429.5|9419.5|10
1629816140000|2021-08-24 14:42:20|9429.8|9419.8|9430.5|9420.5|9430.5|9420.5|9429.8|9419.8|3
1629816150000|2021-08-24 14:42:30|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1629816160000|2021-08-24 14:42:40|9430.5|9420.5|9428.5|9418.5|9430.8|9420.8|9428.5|9418.5|9
1629816170000|2021-08-24 14:42:50|9428.3|9418.3|9429.8|9419.8|9429.8|9419.8|9428|9418|7
1629816180000|2021-08-24 14:43:00|9430|9420|9431|9421|9431.5|9421.5|9430|9420|7
1629816190000|2021-08-24 14:43:10|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|13
1629816200000|2021-08-24 14:43:20|9430.5|9420.5|9430.5|9420.5|9430.8|9420.8|9430.5|9420.5|13
1629816210000|2021-08-24 14:43:30|9430.8|9420.8|9429.3|9419.3|9431|9421|9429.3|9419.3|7
1629816220000|2021-08-24 14:43:40|9428.5|9418.5|9430.3|9420.3|9430.3|9420.3|9428.5|9418.5|13
1629816230000|2021-08-24 14:43:50|9429.5|9419.5|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|5
1629816240000|2021-08-24 14:44:00|9428.8|9418.8|9429.3|9419.3|9429.5|9419.5|9428.8|9418.8|3
1629816250000|2021-08-24 14:44:10|9429.5|9419.5|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|8
1629816260000|2021-08-24 14:44:20|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9427.5|9417.5|10
1629816270000|2021-08-24 14:44:30|9428.5|9418.5|9428.5|9418.5|9428.8|9418.8|9428.5|9418.5|3
1629816280000|2021-08-24 14:44:40|9428.3|9418.3|9428.5|9418.5|9428.8|9418.8|9428|9418|9
1629816290000|2021-08-24 14:44:50|9427.8|9417.8|9428.3|9418.3|9428.8|9418.8|9427.8|9417.8|12
1629816300000|2021-08-24 14:45:00|9428.5|9418.5|9430.5|9420.5|9430.8|9420.8|9428.3|9418.3|16
1629816310000|2021-08-24 14:45:10|9430.3|9420.3|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|3
1629816320000|2021-08-24 14:45:20|9430.5|9420.5|9430|9420|9431.3|9421.3|9430|9420|8
1629816330000|2021-08-24 14:45:30|9430.3|9420.3|9429.8|9419.8|9430.5|9420.5|9429.8|9419.8|4
1629816340000|2021-08-24 14:45:40|9429.5|9419.5|9428|9418|9430|9420|9428|9418|10
1629816350000|2021-08-24 14:45:50|9427.8|9417.8|9428|9418|9428|9418|9427.5|9417.5|4
1629816370000|2021-08-24 14:46:10|9428.3|9418.3|9426.5|9416.5|9428.3|9418.3|9426.5|9416.5|9
1629816380000|2021-08-24 14:46:20|9423.8|9413.8|9425.3|9415.3|9425.5|9415.5|9423.8|9413.8|10
1629816390000|2021-08-24 14:46:30|9425|9415|9424.8|9414.8|9425.3|9415.3|9424.5|9414.5|5
1629816400000|2021-08-24 14:46:40|9425|9415|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|12
1629816410000|2021-08-24 14:46:50|9423.3|9413.3|9423.5|9413.5|9424.5|9414.5|9423.3|9413.3|16
1629816420000|2021-08-24 14:47:00|9423.3|9413.3|9421.3|9411.3|9423.5|9413.5|9421.3|9411.3|8
1629816430000|2021-08-24 14:47:10|9421.5|9411.5|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|4
1629816440000|2021-08-24 14:47:20|9420.8|9410.8|9421.5|9411.5|9422|9412|9420.8|9410.8|8
1629816450000|2021-08-24 14:47:30|9421.8|9411.8|9422.3|9412.3|9423.5|9413.5|9421.8|9411.8|8
1629816460000|2021-08-24 14:47:40|9422.5|9412.5|9423.5|9413.5|9423.5|9413.5|9422.3|9412.3|10
1629816470000|2021-08-24 14:47:50|9423.3|9413.3|9425.3|9415.3|9426|9416|9423.3|9413.3|12
1629816480000|2021-08-24 14:48:00|9425|9415|9421.8|9411.8|9425|9415|9421.5|9411.5|13
1629816490000|2021-08-24 14:48:10|9422|9412|9421.8|9411.8|9422|9412|9421.8|9411.8|6
1629816500000|2021-08-24 14:48:20|9421.5|9411.5|9420.3|9410.3|9421.5|9411.5|9420.3|9410.3|7
1629816510000|2021-08-24 14:48:30|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9420|9410|13
1629816520000|2021-08-24 14:48:40|9421.8|9411.8|9421|9411|9421.8|9411.8|9421|9411|3
1629816530000|2021-08-24 14:48:50|9420.8|9410.8|9421.5|9411.5|9421.5|9411.5|9420.3|9410.3|10
1629816540000|2021-08-24 14:49:00|9421.3|9411.3|9419.8|9409.8|9421.3|9411.3|9419.8|9409.8|5
1629816550000|2021-08-24 14:49:10|9418.8|9408.8|9417.3|9407.3|9420.3|9410.3|9417.3|9407.3|17
1629816560000|2021-08-24 14:49:20|9416.5|9406.5|9416.8|9406.8|9418|9408|9416.5|9406.5|14
1629816570000|2021-08-24 14:49:30|9417.5|9407.5|9417.8|9407.8|9418.8|9408.8|9417.5|9407.5|18
1629816580000|2021-08-24 14:49:40|9418.5|9408.5|9417.5|9407.5|9419|9409|9417|9407|12
1629816590000|2021-08-24 14:49:50|9417.3|9407.3|9419|9409|9419|9409|9417.3|9407.3|12
1629816600000|2021-08-24 14:50:00|9418.8|9408.8|9420|9410|9422|9412|9418.8|9408.8|15
1629816610000|2021-08-24 14:50:10|9419.5|9409.5|9419.5|9409.5|9420|9410|9419.3|9409.3|6
1629816620000|2021-08-24 14:50:20|9419.8|9409.8|9420|9410|9420|9410|9418.8|9408.8|8
1629816630000|2021-08-24 14:50:30|9421|9411|9418.3|9408.3|9421.3|9411.3|9418.3|9408.3|12
1629816650000|2021-08-24 14:50:50|9417.5|9407.5|9417.5|9407.5|9418.3|9408.3|9417.3|9407.3|7
1629816660000|2021-08-24 14:51:00|9417.8|9407.8|9418.5|9408.5|9418.8|9408.8|9417.8|9407.8|5
1629816670000|2021-08-24 14:51:10|9418|9408|9419|9409|9419|9409|9417.8|9407.8|6
1629816680000|2021-08-24 14:51:20|9419.3|9409.3|9416.8|9406.8|9419.8|9409.8|9416.5|9406.5|11
1629816690000|2021-08-24 14:51:30|9416.5|9406.5|9415.5|9405.5|9416.5|9406.5|9414.8|9404.8|8
1629816700000|2021-08-24 14:51:40|9415.3|9405.3|9409.3|9399.3|9415.5|9405.5|9409|9399|21
1629816710000|2021-08-24 14:51:50|9409|9399|9407.8|9397.8|9409.5|9399.5|9407.5|9397.5|11
1629816720000|2021-08-24 14:52:00|9409|9399|9409.8|9399.8|9410|9400|9408.8|9398.8|7
1629816730000|2021-08-24 14:52:10|9408.4|9398.4|9411.8|9401.8|9412|9402|9408.4|9398.4|11
1629816740000|2021-08-24 14:52:20|9411.5|9401.5|9411.5|9401.5|9412|9402|9409.8|9399.8|15
1629816750000|2021-08-24 14:52:30|9411.8|9401.8|9411.8|9401.8|9412|9402|9411.5|9401.5|7
1629816760000|2021-08-24 14:52:40|9411.5|9401.5|9411.3|9401.3|9412|9402|9410.5|9400.5|12
1629816770000|2021-08-24 14:52:50|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.5|9400.5|7
1629816780000|2021-08-24 14:53:00|9411|9401|9413|9403|9413|9403|9410.5|9400.5|12
1629816790000|2021-08-24 14:53:10|9414|9404|9411.8|9401.8|9414|9404|9411.8|9401.8|9
1629816800000|2021-08-24 14:53:20|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9410.5|9400.5|7
1629816810000|2021-08-24 14:53:30|9412.5|9402.5|9411.8|9401.8|9412.5|9402.5|9411.3|9401.3|8
1629816820000|2021-08-24 14:53:40|9412|9402|9410.5|9400.5|9412.3|9402.3|9410.3|9400.3|8
1629816830000|2021-08-24 14:53:50|9409.8|9399.8|9410|9400|9410.3|9400.3|9408.8|9398.8|8
1629816840000|2021-08-24 14:54:00|9409.5|9399.5|9409|9399|9409.8|9399.8|9409|9399|4
1629816850000|2021-08-24 14:54:10|9407.8|9397.8|9407|9397|9408|9398|9406.8|9396.8|9
1629816860000|2021-08-24 14:54:20|9402.8|9392.8|9402.5|9392.5|9403.9|9393.9|9402.5|9392.5|9
1629816870000|2021-08-24 14:54:30|9403|9393|9404|9394|9404.5|9394.5|9403|9393|8
1629816880000|2021-08-24 14:54:40|9403.8|9393.8|9402.3|9392.3|9404|9394|9402.3|9392.3|10
1629816890000|2021-08-24 14:54:50|9402.5|9392.5|9403.5|9393.5|9404|9394|9402.3|9392.3|11
1629816900000|2021-08-24 14:55:00|9403.8|9393.8|9402.8|9392.8|9403.8|9393.8|9402.8|9392.8|5
1629816910000|2021-08-24 14:55:10|9402.3|9392.3|9402|9392|9403.5|9393.5|9401.5|9391.5|12
1629816920000|2021-08-24 14:55:20|9402.3|9392.3|9404.3|9394.3|9404.3|9394.3|9402|9392|8
1629816930000|2021-08-24 14:55:30|9404.5|9394.5|9405.5|9395.5|9405.8|9395.8|9404.5|9394.5|10
1629816940000|2021-08-24 14:55:40|9405.8|9395.8|9402.5|9392.5|9405.8|9395.8|9402.5|9392.5|11
1629816950000|2021-08-24 14:55:50|9402.8|9392.8|9407|9397|9407|9397|9402.8|9392.8|7
1629816960000|2021-08-24 14:56:00|9407.9|9397.9|9408.5|9398.5|9409.3|9399.3|9407|9397|16
1629816970000|2021-08-24 14:56:10|9408.3|9398.3|9408.8|9398.8|9409|9399|9408|9398|11
1629816980000|2021-08-24 14:56:20|9409|9399|9409|9399|9409|9399|9408.8|9398.8|3
1629816990000|2021-08-24 14:56:30|9408.8|9398.8|9409|9399|9409.5|9399.5|9408.8|9398.8|8
1629817000000|2021-08-24 14:56:40|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|4
1629817010000|2021-08-24 14:56:50|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.3|9399.3|4
1629817020000|2021-08-24 14:57:00|9409.8|9399.8|9412|9402|9412|9402|9409.8|9399.8|9
1629817030000|2021-08-24 14:57:10|9412.5|9402.5|9413.8|9403.8|9413.8|9403.8|9412.1|9402.1|12
1629817040000|2021-08-24 14:57:20|9414|9404|9414.5|9404.5|9414.8|9404.8|9414|9404|4
1629817050000|2021-08-24 14:57:30|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.5|9404.5|3
1629817060000|2021-08-24 14:57:40|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1629817070000|2021-08-24 14:57:50|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|2
1629817080000|2021-08-24 14:58:00|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1629817090000|2021-08-24 14:58:10|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414|9404|3
1629817100000|2021-08-24 14:58:20|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|4
1629817110000|2021-08-24 14:58:30|9415.3|9405.3|9415|9405|9415.8|9405.8|9415|9405|7
1629817120000|2021-08-24 14:58:40|9414.3|9404.3|9412.8|9402.8|9414.5|9404.5|9412|9402|10
1629817140000|2021-08-24 14:59:00|9413|9403|9414.5|9404.5|9414.5|9404.5|9413|9403|7
1629817150000|2021-08-24 14:59:10|9414|9404|9414|9404|9414|9404|9413.5|9403.5|4
1629817160000|2021-08-24 14:59:20|9413.8|9403.8|9414.8|9404.8|9414.8|9404.8|9413.8|9403.8|4
1629817170000|2021-08-24 14:59:30|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.5|9404.5|2
1629817180000|2021-08-24 14:59:40|9414.5|9404.5|9411|9401|9414.5|9404.5|9410.5|9400.5|9
1629817190000|2021-08-24 14:59:50|9411.3|9401.3|9410.5|9400.5|9411.3|9401.3|9410.5|9400.5|5
1629817200000|2021-08-24 15:00:00|9411|9401|9408|9398|9411.3|9401.3|9407.6|9397.6|11
1629817210000|2021-08-24 15:00:10|9407|9397|9407|9397|9407|9397|9407|9397|1
1629817220000|2021-08-24 15:00:20|9406.8|9396.8|9407|9397|9407.8|9397.8|9406.8|9396.8|4
1629817240000|2021-08-24 15:00:40|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|3
1629817260000|2021-08-24 15:01:00|9408.3|9398.3|9408.5|9398.5|9409|9399|9407.5|9397.5|10
1629817270000|2021-08-24 15:01:10|9408.3|9398.3|9406.5|9396.5|9408.3|9398.3|9406.5|9396.5|5
1629817280000|2021-08-24 15:01:20|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1629817300000|2021-08-24 15:01:40|9407|9397|9408.5|9398.5|9408.5|9398.5|9407|9397|4
1629817310000|2021-08-24 15:01:50|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.8|9398.8|7
1629817320000|2021-08-24 15:02:00|9409|9399|9409|9399|9409.3|9399.3|9409|9399|3
1629817330000|2021-08-24 15:02:10|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1629817340000|2021-08-24 15:02:20|9408.8|9398.8|9408|9398|9408.8|9398.8|9407.8|9397.8|8
1629817390000|2021-08-24 15:03:10|9407.5|9397.5|9406.3|9396.3|9407.5|9397.5|9406.3|9396.3|2
1629817420000|2021-08-24 15:03:40|9406|9396|9404.8|9394.8|9406|9396|9404.5|9394.5|8
1629817430000|2021-08-24 15:03:50|9404|9394|9403.5|9393.5|9404.8|9394.8|9403.5|9393.5|4
1629817440000|2021-08-24 15:04:00|9403.3|9393.3|9401.5|9391.5|9403.3|9393.3|9401.5|9391.5|3
1629817460000|2021-08-24 15:04:20|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9401|9391|6
1629817470000|2021-08-24 15:04:30|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401|9391|4
1629817480000|2021-08-24 15:04:40|9401.3|9391.3|9401.5|9391.5|9401.5|9391.5|9401|9391|5
1629817490000|2021-08-24 15:04:50|9401.8|9391.8|9400|9390|9401.8|9391.8|9399.3|9389.3|11
1629817500000|2021-08-24 15:05:00|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|1
1629817510000|2021-08-24 15:05:10|9400.5|9390.5|9398|9388|9402|9392|9397.5|9387.5|9
1629817520000|2021-08-24 15:05:20|9397.8|9387.8|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|3
1629817530000|2021-08-24 15:05:30|9397.8|9387.8|9399.5|9389.5|9399.5|9389.5|9397.8|9387.8|8
1629817540000|2021-08-24 15:05:40|9399.3|9389.3|9398.8|9388.8|9399.5|9389.5|9398.8|9388.8|8
1629817550000|2021-08-24 15:05:50|9398.3|9388.3|9398|9388|9398.3|9388.3|9398|9388|2
1629817560000|2021-08-24 15:06:00|9397.8|9387.8|9397|9387|9398|9388|9396.3|9386.3|7
1629817570000|2021-08-24 15:06:10|9397.5|9387.5|9396.8|9386.8|9397.5|9387.5|9396.3|9386.3|13
1629817580000|2021-08-24 15:06:20|9396.5|9386.5|9394.5|9384.5|9396.5|9386.5|9394.5|9384.5|8
1629817590000|2021-08-24 15:06:30|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|2
1629817600000|2021-08-24 15:06:40|9394.8|9384.8|9395.8|9385.8|9395.8|9385.8|9394.8|9384.8|4
1629817610000|2021-08-24 15:06:50|9394.8|9384.8|9396.3|9386.3|9396.3|9386.3|9394.8|9384.8|7
1629817620000|2021-08-24 15:07:00|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|3
1629817630000|2021-08-24 15:07:10|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1629817640000|2021-08-24 15:07:20|9396|9386|9397.8|9387.8|9397.8|9387.8|9396|9386|5
1629817650000|2021-08-24 15:07:30|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9396.5|9386.5|4
1629817660000|2021-08-24 15:07:40|9397.8|9387.8|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|2
1629817670000|2021-08-24 15:07:50|9398.5|9388.5|9399|9389|9399|9389|9398.5|9388.5|2
1629817680000|2021-08-24 15:08:00|9400|9390|9401.5|9391.5|9402|9392|9399.8|9389.8|6
1629817690000|2021-08-24 15:08:10|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9401.3|9391.3|11
1629817720000|2021-08-24 15:08:40|9403|9393|9403.5|9393.5|9403.5|9393.5|9403|9393|3
1629817730000|2021-08-24 15:08:50|9403.3|9393.3|9400.3|9390.3|9403.3|9393.3|9400.3|9390.3|6
1629817740000|2021-08-24 15:09:00|9400|9390|9400.3|9390.3|9400.3|9390.3|9399.3|9389.3|7
1629817750000|2021-08-24 15:09:10|9400|9390|9399.3|9389.3|9400|9390|9399.3|9389.3|2
1629817760000|2021-08-24 15:09:20|9399.8|9389.8|9400.3|9390.3|9400.3|9390.3|9399.5|9389.5|5
1629817770000|2021-08-24 15:09:30|9400.5|9390.5|9402.5|9392.5|9402.5|9392.5|9400.5|9390.5|7
1629817790000|2021-08-24 15:09:50|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|7
1629817800000|2021-08-24 15:10:00|9403|9393|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|4
1629817820000|2021-08-24 15:10:20|9403|9393|9400.3|9390.3|9403|9393|9400.3|9390.3|11
1629817840000|2021-08-24 15:10:40|9400.5|9390.5|9401|9391|9401.3|9391.3|9399.5|9389.5|10
1629817850000|2021-08-24 15:10:50|9401.3|9391.3|9403.3|9393.3|9403.3|9393.3|9401.3|9391.3|6
1629817870000|2021-08-24 15:11:10|9403.5|9393.5|9405.3|9395.3|9405.5|9395.5|9403.5|9393.5|6
1629817880000|2021-08-24 15:11:20|9405|9395|9405|9395|9405|9395|9404.8|9394.8|3
1629817890000|2021-08-24 15:11:30|9405.3|9395.3|9405.8|9395.8|9405.8|9395.8|9405.3|9395.3|2
1629817900000|2021-08-24 15:11:40|9405|9395|9404.8|9394.8|9405|9395|9404.8|9394.8|2
1629817910000|2021-08-24 15:11:50|9404|9394|9402.8|9392.8|9404|9394|9402.5|9392.5|5
1629817920000|2021-08-24 15:12:00|9402|9392|9402|9392|9402|9392|9402|9392|1
1629817930000|2021-08-24 15:12:10|9402.8|9392.8|9402|9392|9402.8|9392.8|9402|9392|2
1629817940000|2021-08-24 15:12:20|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629817950000|2021-08-24 15:12:30|9402.5|9392.5|9406|9396|9406|9396|9402.5|9392.5|4
1629817960000|2021-08-24 15:12:40|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9405.5|9395.5|5
1629817970000|2021-08-24 15:12:50|9405|9395|9405.8|9395.8|9406.5|9396.5|9405|9395|8
1629817980000|2021-08-24 15:13:00|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9404.8|9394.8|5
1629817990000|2021-08-24 15:13:10|9406.5|9396.5|9407|9397|9407.5|9397.5|9406.5|9396.5|5
1629818010000|2021-08-24 15:13:30|9407.3|9397.3|9406.5|9396.5|9407.3|9397.3|9406.5|9396.5|4
1629818030000|2021-08-24 15:13:50|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406|9396|3
1629818040000|2021-08-24 15:14:00|9406.5|9396.5|9406.8|9396.8|9406.8|9396.8|9406.5|9396.5|2
1629818050000|2021-08-24 15:14:10|9407.3|9397.3|9408|9398|9408|9398|9407.3|9397.3|5
1629818060000|2021-08-24 15:14:20|9408.3|9398.3|9408|9398|9409|9399|9408|9398|6
1629818070000|2021-08-24 15:14:30|9408.3|9398.3|9408.8|9398.8|9409|9399|9408.3|9398.3|4
1629818080000|2021-08-24 15:14:40|9409.5|9399.5|9406.3|9396.3|9409.5|9399.5|9406.3|9396.3|4
1629818090000|2021-08-24 15:14:50|9406.5|9396.5|9407.5|9397.5|9408.3|9398.3|9406.5|9396.5|4
1629818100000|2021-08-24 15:15:00|9407.8|9397.8|9407.3|9397.3|9407.8|9397.8|9407.3|9397.3|2
1629818110000|2021-08-24 15:15:10|9407.5|9397.5|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|2
1629818120000|2021-08-24 15:15:20|9407|9397|9408|9398|9408|9398|9407|9397|2
1629818130000|2021-08-24 15:15:30|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1629818150000|2021-08-24 15:15:50|9408|9398|9406.3|9396.3|9408|9398|9406.3|9396.3|3
1629818160000|2021-08-24 15:16:00|9407.3|9397.3|9406.5|9396.5|9407.5|9397.5|9405.8|9395.8|6
1629818180000|2021-08-24 15:16:20|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9407.3|9397.3|2
1629818190000|2021-08-24 15:16:30|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.8|9397.8|5
1629818200000|2021-08-24 15:16:40|9409|9399|9410.3|9400.3|9410.3|9400.3|9409|9399|5
1629818210000|2021-08-24 15:16:50|9411.3|9401.3|9410.3|9400.3|9411.3|9401.3|9410.3|9400.3|4
1629818220000|2021-08-24 15:17:00|9409.3|9399.3|9408.5|9398.5|9409.3|9399.3|9408|9398|4
1629818230000|2021-08-24 15:17:10|9409.3|9399.3|9409.8|9399.8|9410|9400|9408.8|9398.8|9
1629818240000|2021-08-24 15:17:20|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|2
1629818250000|2021-08-24 15:17:30|9410|9400|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|4
1629818260000|2021-08-24 15:17:40|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9409.3|9399.3|3
1629818270000|2021-08-24 15:17:50|9409.5|9399.5|9409|9399|9409.5|9399.5|9408|9398|5
1629818280000|2021-08-24 15:18:00|9408.8|9398.8|9408.8|9398.8|9409.3|9399.3|9408.3|9398.3|5
1629818290000|2021-08-24 15:18:10|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|3
1629818300000|2021-08-24 15:18:20|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1629818310000|2021-08-24 15:18:30|9409.8|9399.8|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|2
1629818320000|2021-08-24 15:18:40|9410|9400|9407|9397|9410|9400|9407|9397|7
1629818330000|2021-08-24 15:18:50|9407.3|9397.3|9405.5|9395.5|9407.3|9397.3|9405.5|9395.5|5
1629818340000|2021-08-24 15:19:00|9405.8|9395.8|9404.3|9394.3|9405.8|9395.8|9404.3|9394.3|8
1629818350000|2021-08-24 15:19:10|9404.8|9394.8|9406.3|9396.3|9406.3|9396.3|9403.8|9393.8|7
1629818360000|2021-08-24 15:19:20|9405.8|9395.8|9405.3|9395.3|9405.8|9395.8|9405|9395|4
1629818370000|2021-08-24 15:19:30|9405.5|9395.5|9404.5|9394.5|9405.5|9395.5|9404.5|9394.5|4
1629818380000|2021-08-24 15:19:40|9404|9394|9404.3|9394.3|9405|9395|9404|9394|8
1629818390000|2021-08-24 15:19:50|9404|9394|9404.3|9394.3|9404.5|9394.5|9404|9394|6
1629818400000|2021-08-24 15:20:00|9404.8|9394.8|9404.3|9394.3|9404.8|9394.8|9404.3|9394.3|5
1629818410000|2021-08-24 15:20:10|9404|9394|9404|9394|9404|9394|9404|9394|1
1629818420000|2021-08-24 15:20:20|9404.3|9394.3|9403|9393|9404.3|9394.3|9402.3|9392.3|13
1629818430000|2021-08-24 15:20:30|9402.8|9392.8|9402.5|9392.5|9403.3|9393.3|9402.5|9392.5|7
1629818440000|2021-08-24 15:20:40|9401.8|9391.8|9404|9394|9404|9394|9401.8|9391.8|4
1629818450000|2021-08-24 15:20:50|9403.8|9393.8|9402.3|9392.3|9403.8|9393.8|9402.3|9392.3|4
1629818460000|2021-08-24 15:21:00|9402.5|9392.5|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|3
1629818510000|2021-08-24 15:21:50|9402.8|9392.8|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|2
1629818530000|2021-08-24 15:22:10|9403.8|9393.8|9403.3|9393.3|9404|9394|9403.3|9393.3|4
1629818540000|2021-08-24 15:22:20|9403.5|9393.5|9404|9394|9404|9394|9403.5|9393.5|2
1629818550000|2021-08-24 15:22:30|9403.8|9393.8|9403.5|9393.5|9404|9394|9403.5|9393.5|3
1629818560000|2021-08-24 15:22:40|9403.8|9393.8|9404.8|9394.8|9404.8|9394.8|9403.8|9393.8|6
1629818570000|2021-08-24 15:22:50|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404|9394|4
1629818580000|2021-08-24 15:23:00|9403.5|9393.5|9402.8|9392.8|9403.5|9393.5|9402.8|9392.8|3
1629818610000|2021-08-24 15:23:30|9402.5|9392.5|9401|9391|9402.5|9392.5|9401|9391|3
1629818630000|2021-08-24 15:23:50|9400.5|9390.5|9398.8|9388.8|9400.5|9390.5|9398.3|9388.3|5
1629818640000|2021-08-24 15:24:00|9398.5|9388.5|9397.5|9387.5|9398.8|9388.8|9397.5|9387.5|8
1629818660000|2021-08-24 15:24:20|9397.8|9387.8|9398|9388|9398|9388|9397.8|9387.8|2
1629818670000|2021-08-24 15:24:30|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9396.8|9386.8|4
1629818690000|2021-08-24 15:24:50|9396.3|9386.3|9394.8|9384.8|9396.3|9386.3|9394.5|9384.5|6
1629818700000|2021-08-24 15:25:00|9394.3|9384.3|9394|9384|9394.3|9384.3|9394|9384|2
1629818710000|2021-08-24 15:25:10|9393.5|9383.5|9393.3|9383.3|9395|9385|9392.5|9382.5|7
1629818720000|2021-08-24 15:25:20|9394.3|9384.3|9395.3|9385.3|9396.3|9386.3|9394.3|9384.3|9
1629818730000|2021-08-24 15:25:30|9395|9385|9395.3|9385.3|9395.8|9385.8|9394.8|9384.8|7
1629818740000|2021-08-24 15:25:40|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1629818750000|2021-08-24 15:25:50|9394.5|9384.5|9394.8|9384.8|9395.3|9385.3|9394.5|9384.5|5
1629818760000|2021-08-24 15:26:00|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9393.8|9383.8|8
1629818770000|2021-08-24 15:26:10|9395|9385|9395.8|9385.8|9396|9386|9394.8|9384.8|7
1629818780000|2021-08-24 15:26:20|9396|9386|9397|9387|9397|9387|9396|9386|6
1629818790000|2021-08-24 15:26:30|9396.8|9386.8|9392.8|9382.8|9396.8|9386.8|9392.8|9382.8|7
1629818800000|2021-08-24 15:26:40|9393|9383|9393.8|9383.8|9394.8|9384.8|9393|9383|6
1629818810000|2021-08-24 15:26:50|9394|9384|9394|9384|9394|9384|9394|9384|1
1629818820000|2021-08-24 15:27:00|9394.5|9384.5|9393|9383|9395.3|9385.3|9393|9383|12
1629818830000|2021-08-24 15:27:10|9392.8|9382.8|9393.8|9383.8|9394.3|9384.3|9392.8|9382.8|11
1629818840000|2021-08-24 15:27:20|9394|9384|9394.8|9384.8|9394.8|9384.8|9394|9384|7
1629818850000|2021-08-24 15:27:30|9394.5|9384.5|9394|9384|9394.5|9384.5|9393.8|9383.8|8
1629818860000|2021-08-24 15:27:40|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9393.3|9383.3|9
1629818870000|2021-08-24 15:27:50|9393.3|9383.3|9394|9384|9394.8|9384.8|9393|9383|23
1629818880000|2021-08-24 15:28:00|9394.3|9384.3|9394|9384|9394.3|9384.3|9394|9384|2
1629818890000|2021-08-24 15:28:10|9393.8|9383.8|9393.5|9383.5|9394|9384|9393.5|9383.5|4
1629818900000|2021-08-24 15:28:20|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1629818920000|2021-08-24 15:28:40|9393|9383|9394|9384|9394.8|9384.8|9392.5|9382.5|12
1629818930000|2021-08-24 15:28:50|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1629818940000|2021-08-24 15:29:00|9395|9385|9394.5|9384.5|9395.3|9385.3|9394.5|9384.5|4
1629818950000|2021-08-24 15:29:10|9394.8|9384.8|9395.3|9385.3|9395.8|9385.8|9393.5|9383.5|12
1629818960000|2021-08-24 15:29:20|9395|9385|9394.8|9384.8|9395|9385|9394.8|9384.8|2
1629818970000|2021-08-24 15:29:30|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|3
1629818980000|2021-08-24 15:29:40|9395|9385|9395|9385|9395.3|9385.3|9395|9385|3
1629818990000|2021-08-24 15:29:50|9395.3|9385.3|9396.5|9386.5|9396.5|9386.5|9394.8|9384.8|8
1629819000000|2021-08-24 15:30:00|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1629819010000|2021-08-24 15:30:10|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9396.5|9386.5|2
1629819020000|2021-08-24 15:30:20|9397|9387|9397.3|9387.3|9397.3|9387.3|9397|9387|2
1629819040000|2021-08-24 15:30:40|9398.3|9388.3|9398.1|9388.1|9398.3|9388.3|9398.1|9388.1|2
1629819050000|2021-08-24 15:30:50|9398|9388|9397|9387|9398|9388|9397|9387|2
1629819060000|2021-08-24 15:31:00|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1629819070000|2021-08-24 15:31:10|9396.5|9386.5|9394.3|9384.3|9396.5|9386.5|9394.3|9384.3|6
1629819080000|2021-08-24 15:31:20|9394.5|9384.5|9393.8|9383.8|9395|9385|9393.8|9383.8|5
1629819090000|2021-08-24 15:31:30|9393.5|9383.5|9392.5|9382.5|9393.8|9383.8|9392.3|9382.3|8
1629819100000|2021-08-24 15:31:40|9392.8|9382.8|9392.8|9382.8|9393|9383|9392.8|9382.8|3
1629819110000|2021-08-24 15:31:50|9392.5|9382.5|9391|9381|9392.5|9382.5|9390.8|9380.8|7
1629819120000|2021-08-24 15:32:00|9390.5|9380.5|9389.5|9379.5|9390.5|9380.5|9388.5|9378.5|4
1629819130000|2021-08-24 15:32:10|9390|9380|9388|9378|9390|9380|9387.3|9377.3|11
1629819140000|2021-08-24 15:32:20|9388.3|9378.3|9387.5|9377.5|9389.5|9379.5|9387.5|9377.5|8
1629819160000|2021-08-24 15:32:40|9387|9377|9387|9377|9387|9377|9387|9377|1
1629819170000|2021-08-24 15:32:50|9387.8|9377.8|9385.3|9375.3|9388|9378|9383.6|9373.6|7
1629819180000|2021-08-24 15:33:00|9384.5|9374.5|9385.5|9375.5|9385.5|9375.5|9383.8|9373.8|8
1629819190000|2021-08-24 15:33:10|9386|9376|9386.8|9376.8|9388|9378|9386|9376|12
1629819200000|2021-08-24 15:33:20|9387|9377|9387|9377|9387.3|9377.3|9386.3|9376.3|8
1629819210000|2021-08-24 15:33:30|9387.3|9377.3|9389.8|9379.8|9389.8|9379.8|9387.3|9377.3|4
1629819230000|2021-08-24 15:33:50|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1629819240000|2021-08-24 15:34:00|9389.3|9379.3|9389|9379|9389.3|9379.3|9388.8|9378.8|3
1629819250000|2021-08-24 15:34:10|9389.5|9379.5|9389.5|9379.5|9390.3|9380.3|9389.5|9379.5|5
1629819260000|2021-08-24 15:34:20|9389.8|9379.8|9389.5|9379.5|9390.3|9380.3|9389.3|9379.3|9
1629819270000|2021-08-24 15:34:30|9389.8|9379.8|9389.5|9379.5|9390.8|9380.8|9389.5|9379.5|9
1629819280000|2021-08-24 15:34:40|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1629819290000|2021-08-24 15:34:50|9389|9379|9388|9378|9389|9379|9388|9378|3
1629819300000|2021-08-24 15:35:00|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|2
1629819310000|2021-08-24 15:35:10|9388.8|9378.8|9388|9378|9389|9379|9387.5|9377.5|9
1629819320000|2021-08-24 15:35:20|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1629819330000|2021-08-24 15:35:30|9388.3|9378.3|9388.8|9378.8|9389.8|9379.8|9388.3|9378.3|8
1629819340000|2021-08-24 15:35:40|9388.5|9378.5|9387.8|9377.8|9390.5|9380.5|9387.8|9377.8|15
1629819350000|2021-08-24 15:35:50|9387.5|9377.5|9384.5|9374.5|9387.5|9377.5|9384.4|9374.4|7
1629819360000|2021-08-24 15:36:00|9384|9374|9384|9374|9385.8|9375.8|9384|9374|10
1629819370000|2021-08-24 15:36:10|9384.5|9374.5|9385|9375|9385|9375|9384.5|9374.5|3
1629819380000|2021-08-24 15:36:20|9384.8|9374.8|9383|9373|9384.8|9374.8|9383|9373|5
1629819390000|2021-08-24 15:36:30|9383.3|9373.3|9383.8|9373.8|9383.8|9373.8|9383|9373|9
1629819400000|2021-08-24 15:36:40|9383.5|9373.5|9384.3|9374.3|9384.5|9374.5|9383.5|9373.5|5
1629819410000|2021-08-24 15:36:50|9384|9374|9382.5|9372.5|9384.3|9374.3|9382.5|9372.5|13
1629819420000|2021-08-24 15:37:00|9382.3|9372.3|9384|9374|9385|9375|9382.3|9372.3|12
1629819430000|2021-08-24 15:37:10|9383.8|9373.8|9384|9374|9384|9374|9383.8|9373.8|2
1629819440000|2021-08-24 15:37:20|9383.8|9373.8|9386|9376|9386.3|9376.3|9383.8|9373.8|16
1629819450000|2021-08-24 15:37:30|9385.5|9375.5|9384.8|9374.8|9385.5|9375.5|9384.8|9374.8|3
1629819460000|2021-08-24 15:37:40|9383.5|9373.5|9384|9374|9384|9374|9383.5|9373.5|2
1629819480000|2021-08-24 15:38:00|9383.8|9373.8|9381|9371|9383.8|9373.8|9381|9371|9
1629819490000|2021-08-24 15:38:10|9381.3|9371.3|9381.5|9371.5|9381.5|9371.5|9381.3|9371.3|2
1629819520000|2021-08-24 15:38:40|9382|9372|9381.8|9371.8|9382.5|9372.5|9381.5|9371.5|10
1629819530000|2021-08-24 15:38:50|9381.5|9371.5|9383|9373|9383|9373|9381.5|9371.5|8
1629819540000|2021-08-24 15:39:00|9382.8|9372.8|9379.8|9369.8|9382.8|9372.8|9379.8|9369.8|14
1629819560000|2021-08-24 15:39:20|9379.5|9369.5|9380.5|9370.5|9381.5|9371.5|9379.3|9369.3|9
1629819570000|2021-08-24 15:39:30|9381.3|9371.3|9379.3|9369.3|9381.3|9371.3|9378.3|9368.3|17
1629819580000|2021-08-24 15:39:40|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|5
1629819590000|2021-08-24 15:39:50|9381|9371|9381|9371|9381.5|9371.5|9381|9371|3
1629819600000|2021-08-24 15:40:00|9380.8|9370.8|9381.3|9371.3|9381.3|9371.3|9379.3|9369.3|11
1629819610000|2021-08-24 15:40:10|9381.5|9371.5|9382|9372|9382.5|9372.5|9381.5|9371.5|6
1629819620000|2021-08-24 15:40:20|9381|9371|9381.5|9371.5|9381.5|9371.5|9381|9371|4
1629819630000|2021-08-24 15:40:30|9382|9372|9380|9370|9382|9372|9380|9370|7
1629819640000|2021-08-24 15:40:40|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1629819660000|2021-08-24 15:41:00|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|3
1629819670000|2021-08-24 15:41:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1629819690000|2021-08-24 15:41:30|9381.5|9371.5|9379.8|9369.8|9381.5|9371.5|9379.8|9369.8|9
1629819700000|2021-08-24 15:41:40|9380|9370|9380.8|9370.8|9381.8|9371.8|9379.8|9369.8|19
1629819710000|2021-08-24 15:41:50|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381|9371|3
1629819720000|2021-08-24 15:42:00|9380.8|9370.8|9383.8|9373.8|9383.8|9373.8|9380.8|9370.8|14
1629819730000|2021-08-24 15:42:10|9384|9374|9385.5|9375.5|9386.3|9376.3|9384|9374|11
1629819740000|2021-08-24 15:42:20|9386|9376|9385.8|9375.8|9386|9376|9385.8|9375.8|2
1629819750000|2021-08-24 15:42:30|9385.3|9375.3|9384.3|9374.3|9385.3|9375.3|9383.8|9373.8|8
1629819760000|2021-08-24 15:42:40|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|5
1629819770000|2021-08-24 15:42:50|9384.5|9374.5|9384.3|9374.3|9384.5|9374.5|9384|9374|11
1629819780000|2021-08-24 15:43:00|9383.3|9373.3|9382|9372|9384.3|9374.3|9382|9372|18
1629819790000|2021-08-24 15:43:10|9381.8|9371.8|9381.8|9371.8|9382|9372|9381|9371|13
1629819800000|2021-08-24 15:43:20|9381.3|9371.3|9379.5|9369.5|9381.3|9371.3|9378.5|9368.5|16
1629819810000|2021-08-24 15:43:30|9380.3|9370.3|9380.5|9370.5|9380.8|9370.8|9379.5|9369.5|13
1629819820000|2021-08-24 15:43:40|9380.3|9370.3|9379.8|9369.8|9380.8|9370.8|9378.8|9368.8|14
1629819830000|2021-08-24 15:43:50|9380.3|9370.3|9379.8|9369.8|9380.5|9370.5|9379.3|9369.3|8
1629819840000|2021-08-24 15:44:00|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1629819850000|2021-08-24 15:44:10|9379.3|9369.3|9378.5|9368.5|9379.8|9369.8|9377.3|9367.3|11
1629819870000|2021-08-24 15:44:30|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1629819880000|2021-08-24 15:44:40|9378.5|9368.5|9378.8|9368.8|9380|9370|9378.5|9368.5|3
1629819890000|2021-08-24 15:44:50|9379|9369|9379.5|9369.5|9379.5|9369.5|9379|9369|3
1629819900000|2021-08-24 15:45:00|9379.3|9369.3|9378.3|9368.3|9379.3|9369.3|9377.5|9367.5|14
1629819910000|2021-08-24 15:45:10|9378.5|9368.5|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|3
1629819920000|2021-08-24 15:45:20|9379|9369|9378.5|9368.5|9379.5|9369.5|9377.8|9367.8|9
1629819930000|2021-08-24 15:45:30|9378.3|9368.3|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|3
1629819940000|2021-08-24 15:45:40|9378.5|9368.5|9380.5|9370.5|9380.5|9370.5|9378.5|9368.5|5
1629819950000|2021-08-24 15:45:50|9380.8|9370.8|9381.8|9371.8|9381.8|9371.8|9380.8|9370.8|4
1629819960000|2021-08-24 15:46:00|9380.6|9370.6|9380.1|9370.1|9380.6|9370.6|9380.1|9370.1|2
1629819970000|2021-08-24 15:46:10|9380|9370|9380|9370|9380|9370|9378.8|9368.8|7
1629819980000|2021-08-24 15:46:20|9379.8|9369.8|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|2
1629819990000|2021-08-24 15:46:30|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|2
1629820000000|2021-08-24 15:46:40|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381|9371|3
1629820010000|2021-08-24 15:46:50|9381.5|9371.5|9383.5|9373.5|9383.8|9373.8|9381.5|9371.5|4
1629820020000|2021-08-24 15:47:00|9382.5|9372.5|9379.5|9369.5|9382.5|9372.5|9378.8|9368.8|10
1629820030000|2021-08-24 15:47:10|9379.8|9369.8|9381.8|9371.8|9382|9372|9379.8|9369.8|6
1629820040000|2021-08-24 15:47:20|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1629820050000|2021-08-24 15:47:30|9381.8|9371.8|9378.3|9368.3|9381.8|9371.8|9378.3|9368.3|8
1629820060000|2021-08-24 15:47:40|9378.5|9368.5|9378.3|9368.3|9379|9369|9378|9368|6
1629820070000|2021-08-24 15:47:50|9379.8|9369.8|9381|9371|9381|9371|9379.8|9369.8|3
1629820080000|2021-08-24 15:48:00|9380.8|9370.8|9381|9371|9381.5|9371.5|9380.8|9370.8|6
1629820090000|2021-08-24 15:48:10|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|5
1629820100000|2021-08-24 15:48:20|9381|9371|9380.5|9370.5|9381|9371|9380.5|9370.5|3
1629820110000|2021-08-24 15:48:30|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1629820120000|2021-08-24 15:48:40|9379.5|9369.5|9378|9368|9379.5|9369.5|9378|9368|5
1629820130000|2021-08-24 15:48:50|9377.8|9367.8|9377.3|9367.3|9377.8|9367.8|9377.3|9367.3|2
1629820140000|2021-08-24 15:49:00|9377.5|9367.5|9379.3|9369.3|9379.3|9369.3|9377.5|9367.5|7
1629820160000|2021-08-24 15:49:20|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1629820170000|2021-08-24 15:49:30|9380|9370|9382.3|9372.3|9382.3|9372.3|9380|9370|6
1629820180000|2021-08-24 15:49:40|9382|9372|9383.8|9373.8|9383.8|9373.8|9382|9372|7
1629820190000|2021-08-24 15:49:50|9384.5|9374.5|9381.3|9371.3|9384.5|9374.5|9381.3|9371.3|10
1629820200000|2021-08-24 15:50:00|9380.3|9370.3|9379.8|9369.8|9381|9371|9379.8|9369.8|6
1629820210000|2021-08-24 15:50:10|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1629820240000|2021-08-24 15:50:40|9378.5|9368.5|9378.3|9368.3|9379|9369|9378.3|9368.3|5
1629820260000|2021-08-24 15:51:00|9377.8|9367.8|9377.8|9367.8|9378|9368|9377.5|9367.5|5
1629820270000|2021-08-24 15:51:10|9377.5|9367.5|9376|9366|9377.5|9367.5|9376|9366|4
1629820290000|2021-08-24 15:51:30|9376.3|9366.3|9376.5|9366.5|9377.8|9367.8|9375|9365|9
1629820320000|2021-08-24 15:52:00|9376.8|9366.8|9379.5|9369.5|9379.5|9369.5|9376.8|9366.8|3
1629820330000|2021-08-24 15:52:10|9379.8|9369.8|9380.8|9370.8|9381|9371|9379.8|9369.8|5
1629820340000|2021-08-24 15:52:20|9381|9371|9381.5|9371.5|9381.5|9371.5|9381|9371|3
1629820350000|2021-08-24 15:52:30|9381.3|9371.3|9380.5|9370.5|9381.3|9371.3|9379.5|9369.5|8
1629820360000|2021-08-24 15:52:40|9380.8|9370.8|9382.5|9372.5|9382.8|9372.8|9380.8|9370.8|8
1629820370000|2021-08-24 15:52:50|9382.8|9372.8|9380.5|9370.5|9383|9373|9380.5|9370.5|11
1629820380000|2021-08-24 15:53:00|9380.8|9370.8|9382.5|9372.5|9382.8|9372.8|9380.8|9370.8|6
1629820390000|2021-08-24 15:53:10|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1629820400000|2021-08-24 15:53:20|9381.8|9371.8|9380.5|9370.5|9381.8|9371.8|9380.5|9370.5|7
1629820410000|2021-08-24 15:53:30|9380.3|9370.3|9382|9372|9382.3|9372.3|9380|9370|5
1629820430000|2021-08-24 15:53:50|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|4
1629820440000|2021-08-24 15:54:00|9381.3|9371.3|9379.8|9369.8|9381.3|9371.3|9379.8|9369.8|4
1629820450000|2021-08-24 15:54:10|9380|9370|9380|9370|9380|9370|9380|9370|1
1629820460000|2021-08-24 15:54:20|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1629820470000|2021-08-24 15:54:30|9380|9370|9380|9370|9380|9370|9379.5|9369.5|3
1629820480000|2021-08-24 15:54:40|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9379.5|9369.5|3
1629820500000|2021-08-24 15:55:00|9380|9370|9379|9369|9380|9370|9379|9369|9
1629820510000|2021-08-24 15:55:10|9379.3|9369.3|9381.5|9371.5|9381.5|9371.5|9379.3|9369.3|5
1629820520000|2021-08-24 15:55:20|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1629820540000|2021-08-24 15:55:40|9381.5|9371.5|9380.8|9370.8|9381.5|9371.5|9380.8|9370.8|3
1629820560000|2021-08-24 15:56:00|9380.5|9370.5|9379|9369|9380.5|9370.5|9379|9369|8
1629820570000|2021-08-24 15:56:10|9379.3|9369.3|9379|9369|9379.3|9369.3|9379|9369|4
1629820580000|2021-08-24 15:56:20|9378.8|9368.8|9376.5|9366.5|9378.8|9368.8|9376.3|9366.3|6
1629820610000|2021-08-24 15:56:50|9376.8|9366.8|9375.3|9365.3|9377|9367|9375|9365|5
1629820620000|2021-08-24 15:57:00|9375|9365|9372.5|9362.5|9375|9365|9372.3|9362.3|11
1629820630000|2021-08-24 15:57:10|9372.8|9362.8|9375|9365|9375|9365|9372.8|9362.8|5
1629820640000|2021-08-24 15:57:20|9375.1|9365.1|9377|9367|9377|9367|9375.1|9365.1|7
1629820650000|2021-08-24 15:57:30|9378.1|9368.1|9377.8|9367.8|9378.1|9368.1|9377.8|9367.8|2
1629820660000|2021-08-24 15:57:40|9378|9368|9378.8|9368.8|9379|9369|9378|9368|5
1629820670000|2021-08-24 15:57:50|9378.5|9368.5|9378|9368|9378.5|9368.5|9377.5|9367.5|5
1629820680000|2021-08-24 15:58:00|9377.8|9367.8|9379.3|9369.3|9379.3|9369.3|9377.8|9367.8|4
1629820690000|2021-08-24 15:58:10|9379.5|9369.5|9379.8|9369.8|9380.3|9370.3|9379.5|9369.5|4
1629820700000|2021-08-24 15:58:20|9380|9370|9380.3|9370.3|9380.3|9370.3|9380|9370|2
1629820710000|2021-08-24 15:58:30|9380.5|9370.5|9381.5|9371.5|9381.5|9371.5|9380.5|9370.5|2
1629820720000|2021-08-24 15:58:40|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1629820740000|2021-08-24 15:59:00|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1629820760000|2021-08-24 15:59:20|9381|9371|9381|9371|9381|9371|9381|9371|1
1629820770000|2021-08-24 15:59:30|9381.3|9371.3|9380.8|9370.8|9381.3|9371.3|9379.5|9369.5|7
1629820780000|2021-08-24 15:59:40|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9379.5|9369.5|6
1629820790000|2021-08-24 15:59:50|9381|9371|9379|9369|9381.3|9371.3|9379|9369|7
1629820800000|2021-08-24 16:00:00|9378.8|9368.8|9378.8|9368.8|9379|9369|9378.8|9368.8|5
1629820810000|2021-08-24 16:00:10|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|3
1629820820000|2021-08-24 16:00:20|9379|9369|9378.3|9368.3|9379|9369|9378.3|9368.3|6
1629820830000|2021-08-24 16:00:30|9378.5|9368.5|9379.3|9369.3|9379.3|9369.3|9378.5|9368.5|2
1629820840000|2021-08-24 16:00:40|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|3
1629820850000|2021-08-24 16:00:50|9377.5|9367.5|9378.5|9368.5|9378.5|9368.5|9377.5|9367.5|6
1629820860000|2021-08-24 16:01:00|9378.8|9368.8|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|3
1629820870000|2021-08-24 16:01:10|9380.3|9370.3|9381|9371|9381|9371|9380.3|9370.3|3
1629820890000|2021-08-24 16:01:30|9380.8|9370.8|9380.3|9370.3|9380.8|9370.8|9380.3|9370.3|2
1629820900000|2021-08-24 16:01:40|9379|9369|9376.8|9366.8|9379|9369|9376.8|9366.8|6
1629820910000|2021-08-24 16:01:50|9377|9367|9378.5|9368.5|9378.5|9368.5|9377|9367|4
1629820920000|2021-08-24 16:02:00|9379|9369|9379|9369|9379|9369|9379|9369|1
1629820940000|2021-08-24 16:02:20|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1629820960000|2021-08-24 16:02:40|9378.8|9368.8|9378.5|9368.5|9379|9369|9378.5|9368.5|4
1629820970000|2021-08-24 16:02:50|9378|9368|9378.5|9368.5|9378.5|9368.5|9378|9368|2
1629820980000|2021-08-24 16:03:00|9379|9369|9379|9369|9379|9369|9379|9369|1
1629820990000|2021-08-24 16:03:10|9378.8|9368.8|9379|9369|9379|9369|9378.5|9368.5|5
1629821000000|2021-08-24 16:03:20|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1629821010000|2021-08-24 16:03:30|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|2
1629821020000|2021-08-24 16:03:40|9379|9369|9379|9369|9379|9369|9379|9369|1
1629821030000|2021-08-24 16:03:50|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1629821040000|2021-08-24 16:04:00|9380|9370|9380|9370|9380|9370|9380|9370|1
1629821090000|2021-08-24 16:04:50|9379.8|9369.8|9379.3|9369.3|9379.8|9369.8|9379.3|9369.3|2
1629821140000|2021-08-24 16:05:40|9378.8|9368.8|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|6
1629821150000|2021-08-24 16:05:50|9380.5|9370.5|9380.3|9370.3|9380.8|9370.8|9379.5|9369.5|6
1629821170000|2021-08-24 16:06:10|9380|9370|9379.5|9369.5|9380|9370|9379.5|9369.5|2
1629821180000|2021-08-24 16:06:20|9379.3|9369.3|9378.3|9368.3|9379.3|9369.3|9378.3|9368.3|2
1629821190000|2021-08-24 16:06:30|9378.8|9368.8|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|6
1629821200000|2021-08-24 16:06:40|9378.5|9368.5|9378.8|9368.8|9378.8|9368.8|9378.5|9368.5|4
1629821210000|2021-08-24 16:06:50|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1629821240000|2021-08-24 16:07:20|9378.8|9368.8|9378.8|9368.8|9379.8|9369.8|9378.5|9368.5|4
1629821250000|2021-08-24 16:07:30|9378.5|9368.5|9379.3|9369.3|9379.5|9369.5|9378.5|9368.5|6
1629821270000|2021-08-24 16:07:50|9378|9368|9379|9369|9379|9369|9378|9368|5
1629821280000|2021-08-24 16:08:00|9378.8|9368.8|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|2
1629821290000|2021-08-24 16:08:10|9378.5|9368.5|9380.8|9370.8|9380.8|9370.8|9378.3|9368.3|9
1629821300000|2021-08-24 16:08:20|9380.5|9370.5|9381.8|9371.8|9381.8|9371.8|9380.5|9370.5|5
1629821310000|2021-08-24 16:08:30|9381.5|9371.5|9381.8|9371.8|9383|9373|9381.5|9371.5|9
1629821320000|2021-08-24 16:08:40|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382|9372|5
1629821360000|2021-08-24 16:09:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1629821380000|2021-08-24 16:09:40|9383.4|9373.4|9383|9373|9383.4|9373.4|9383|9373|2
1629821390000|2021-08-24 16:09:50|9383.8|9373.8|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|3
1629821400000|2021-08-24 16:10:00|9384|9374|9384|9374|9384.5|9374.5|9383.5|9373.5|4
1629821420000|2021-08-24 16:10:20|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1629821430000|2021-08-24 16:10:30|9384|9374|9383|9373|9384|9374|9383|9373|2
1629821440000|2021-08-24 16:10:40|9383.3|9373.3|9384.5|9374.5|9384.5|9374.5|9383.3|9373.3|6
1629821470000|2021-08-24 16:11:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9382.5|9372.5|5
1629821490000|2021-08-24 16:11:30|9383.5|9373.5|9386.8|9376.8|9387.8|9377.8|9383.5|9373.5|5
1629821500000|2021-08-24 16:11:40|9387.3|9377.3|9388.3|9378.3|9388.8|9378.8|9387.3|9377.3|6
1629821510000|2021-08-24 16:11:50|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1629821530000|2021-08-24 16:12:10|9387.3|9377.3|9387.8|9377.8|9387.8|9377.8|9387.3|9377.3|2
1629821550000|2021-08-24 16:12:30|9388.3|9378.3|9388|9378|9388.3|9378.3|9388|9378|2
1629821560000|2021-08-24 16:12:40|9387.8|9377.8|9388|9378|9388|9378|9387.8|9377.8|2
1629821570000|2021-08-24 16:12:50|9388.3|9378.3|9388|9378|9388.8|9378.8|9388|9378|4
1629821600000|2021-08-24 16:13:20|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1629821610000|2021-08-24 16:13:30|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1629821620000|2021-08-24 16:13:40|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1629821640000|2021-08-24 16:14:00|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1629821660000|2021-08-24 16:14:20|9388|9378|9388|9378|9388|9378|9388|9378|1
1629821670000|2021-08-24 16:14:30|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1629821690000|2021-08-24 16:14:50|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1629821700000|2021-08-24 16:15:00|9387.8|9377.8|9387.3|9377.3|9387.8|9377.8|9387.3|9377.3|3
1629821710000|2021-08-24 16:15:10|9386.8|9376.8|9385.8|9375.8|9386.8|9376.8|9385.8|9375.8|2
1629821720000|2021-08-24 16:15:20|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385|9375|4
1629821730000|2021-08-24 16:15:30|9385|9375|9385.8|9375.8|9385.8|9375.8|9385|9375|2
1629821750000|2021-08-24 16:15:50|9385.5|9375.5|9385.8|9375.8|9385.8|9375.8|9385.5|9375.5|2
1629821760000|2021-08-24 16:16:00|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1629821780000|2021-08-24 16:16:20|9385|9375|9385.5|9375.5|9385.5|9375.5|9385|9375|2
1629821800000|2021-08-24 16:16:40|9385.8|9375.8|9386|9376|9386|9376|9385.8|9375.8|2
1629821840000|2021-08-24 16:17:20|9385.5|9375.5|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|2
1629821870000|2021-08-24 16:17:50|9385|9375|9385|9375|9385|9375|9385|9375|1
1629821880000|2021-08-24 16:18:00|9385.3|9375.3|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|2
1629821890000|2021-08-24 16:18:10|9386|9376|9385.5|9375.5|9386|9376|9385.3|9375.3|4
1629821900000|2021-08-24 16:18:20|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1629821910000|2021-08-24 16:18:30|9387|9377|9386.3|9376.3|9387|9377|9385.8|9375.8|7
1629821920000|2021-08-24 16:18:40|9386.5|9376.5|9387.3|9377.3|9387.3|9377.3|9386.5|9376.5|3
1629821930000|2021-08-24 16:18:50|9387|9377|9387.3|9377.3|9387.3|9377.3|9386.8|9376.8|4
1629821940000|2021-08-24 16:19:00|9387|9377|9386.5|9376.5|9387|9377|9386.5|9376.5|3
1629821950000|2021-08-24 16:19:10|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1629821960000|2021-08-24 16:19:20|9387.5|9377.5|9386.8|9376.8|9387.8|9377.8|9386.8|9376.8|5
1629821970000|2021-08-24 16:19:30|9387|9377|9387|9377|9387|9377|9387|9377|1
1629821980000|2021-08-24 16:19:40|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385.5|9375.5|2
1629821990000|2021-08-24 16:19:50|9385|9375|9382.5|9372.5|9385|9375|9382.5|9372.5|4
1629822000000|2021-08-24 16:20:00|9382.3|9372.3|9382|9372|9382.3|9372.3|9381.8|9371.8|5
1629822010000|2021-08-24 16:20:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1629822020000|2021-08-24 16:20:20|9381.5|9371.5|9379.8|9369.8|9381.5|9371.5|9379.8|9369.8|6
1629822100000|2021-08-24 16:21:40|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1629822110000|2021-08-24 16:21:50|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1629822130000|2021-08-24 16:22:10|9379|9369|9379|9369|9379|9369|9379|9369|1
1629822180000|2021-08-24 16:23:00|9378.8|9368.8|9377.8|9367.8|9378.8|9368.8|9377.8|9367.8|4
1629822210000|2021-08-24 16:23:30|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1629822230000|2021-08-24 16:23:50|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1629822260000|2021-08-24 16:24:20|9376.5|9366.5|9378.3|9368.3|9378.3|9368.3|9376.5|9366.5|5
1629822270000|2021-08-24 16:24:30|9377.8|9367.8|9376.8|9366.8|9377.8|9367.8|9376.8|9366.8|3
1629822280000|2021-08-24 16:24:40|9377|9367|9377|9367|9377.5|9367.5|9376.8|9366.8|5
1629822290000|2021-08-24 16:24:50|9377.3|9367.3|9378.3|9368.3|9378.3|9368.3|9377.3|9367.3|4
1629822310000|2021-08-24 16:25:10|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|2
1629822360000|2021-08-24 16:26:00|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1629822370000|2021-08-24 16:26:10|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1629822380000|2021-08-24 16:26:20|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1629822390000|2021-08-24 16:26:30|9378.3|9368.3|9377.5|9367.5|9378.3|9368.3|9377.5|9367.5|3
1629822400000|2021-08-24 16:26:40|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1629822410000|2021-08-24 16:26:50|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|4
1629822420000|2021-08-24 16:27:00|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.3|9367.3|3
1629822440000|2021-08-24 16:27:20|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9377.3|9367.3|2
1629822450000|2021-08-24 16:27:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1629822460000|2021-08-24 16:27:40|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1629822470000|2021-08-24 16:27:50|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1629822480000|2021-08-24 16:28:00|9377.5|9367.5|9376.3|9366.3|9377.5|9367.5|9376.3|9366.3|5
1629822490000|2021-08-24 16:28:10|9376|9366|9376.3|9366.3|9376.3|9366.3|9376|9366|2
1629822510000|2021-08-24 16:28:30|9376|9366|9373.5|9363.5|9376|9366|9372.8|9362.8|8
1629822550000|2021-08-24 16:29:10|9374|9364|9375.3|9365.3|9375.3|9365.3|9374|9364|2
1629822560000|2021-08-24 16:29:20|9374.8|9364.8|9372.5|9362.5|9375|9365|9372.5|9362.5|13
1629822570000|2021-08-24 16:29:30|9372.8|9362.8|9375.8|9365.8|9375.8|9365.8|9372.8|9362.8|7
1629822580000|2021-08-24 16:29:40|9376|9366|9377|9367|9377|9367|9376|9366|3
1629822590000|2021-08-24 16:29:50|9376.8|9366.8|9375.5|9365.5|9376.8|9366.8|9375.3|9365.3|7
1629822600000|2021-08-24 16:30:00|9376|9366|9377.8|9367.8|9378.3|9368.3|9375.8|9365.8|11
1629822610000|2021-08-24 16:30:10|9378|9368|9378|9368|9378.8|9368.8|9378|9368|5
1629822620000|2021-08-24 16:30:20|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|2
1629822630000|2021-08-24 16:30:30|9376.8|9366.8|9377.5|9367.5|9377.5|9367.5|9376.3|9366.3|5
1629822640000|2021-08-24 16:30:40|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376.3|9366.3|6
1629822650000|2021-08-24 16:30:50|9377|9367|9379|9369|9379.5|9369.5|9377|9367|11
1629822660000|2021-08-24 16:31:00|9379.3|9369.3|9378.8|9368.8|9380.5|9370.5|9378.8|9368.8|8
1629822670000|2021-08-24 16:31:10|9379|9369|9378|9368|9379|9369|9378|9368|3
1629822690000|2021-08-24 16:31:30|9377.5|9367.5|9378.3|9368.3|9378.3|9368.3|9376.8|9366.8|6
1629822720000|2021-08-24 16:32:00|9378|9368|9377.8|9367.8|9378|9368|9376.3|9366.3|10
1629822730000|2021-08-24 16:32:10|9377.5|9367.5|9377.8|9367.8|9377.8|9367.8|9376|9366|5
1629822740000|2021-08-24 16:32:20|9378.5|9368.5|9378.5|9368.5|9378.8|9368.8|9378.3|9368.3|5
1629822750000|2021-08-24 16:32:30|9378.8|9368.8|9379|9369|9379|9369|9378.5|9368.5|4
1629822760000|2021-08-24 16:32:40|9378.8|9368.8|9378.3|9368.3|9378.8|9368.8|9378|9368|4
1629822770000|2021-08-24 16:32:50|9377|9367|9377|9367|9377|9367|9376.8|9366.8|3
1629822800000|2021-08-24 16:33:20|9376.8|9366.8|9375.8|9365.8|9376.8|9366.8|9375.3|9365.3|4
1629822820000|2021-08-24 16:33:40|9374.8|9364.8|9374.3|9364.3|9374.8|9364.8|9374|9364|3
1629822840000|2021-08-24 16:34:00|9374.8|9364.8|9376.3|9366.3|9376.3|9366.3|9374.8|9364.8|2
1629822850000|2021-08-24 16:34:10|9376.5|9366.5|9375.8|9365.8|9376.5|9366.5|9375.8|9365.8|4
1629822860000|2021-08-24 16:34:20|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375|9365|3
1629822870000|2021-08-24 16:34:30|9375|9365|9374.5|9364.5|9375.5|9365.5|9374.3|9364.3|8
1629822880000|2021-08-24 16:34:40|9375|9365|9375.8|9365.8|9376.3|9366.3|9375|9365|10
1629822890000|2021-08-24 16:34:50|9376|9366|9374.5|9364.5|9376.5|9366.5|9374.5|9364.5|6
1629822900000|2021-08-24 16:35:00|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|3
1629822910000|2021-08-24 16:35:10|9375|9365|9374.5|9364.5|9376|9366|9374.5|9364.5|7
1629822920000|2021-08-24 16:35:20|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1629822930000|2021-08-24 16:35:30|9375.3|9365.3|9376.5|9366.5|9376.5|9366.5|9375.3|9365.3|5
1629822940000|2021-08-24 16:35:40|9376.3|9366.3|9374.3|9364.3|9376.3|9366.3|9373.8|9363.8|11
1629822950000|2021-08-24 16:35:50|9374|9364|9370.8|9360.8|9374|9364|9370.3|9360.3|8
1629822960000|2021-08-24 16:36:00|9370.5|9360.5|9369|9359|9370.8|9360.8|9369|9359|7
1629822970000|2021-08-24 16:36:10|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.3|9358.3|4
1629822980000|2021-08-24 16:36:20|9368.8|9358.8|9369.3|9359.3|9370|9360|9368.8|9358.8|11
1629822990000|2021-08-24 16:36:30|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|2
1629823000000|2021-08-24 16:36:40|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|2
1629823020000|2021-08-24 16:37:00|9369.5|9359.5|9369.3|9359.3|9369.8|9359.8|9369.3|9359.3|4
1629823050000|2021-08-24 16:37:30|9369.8|9359.8|9369.8|9359.8|9370|9360|9368.8|9358.8|7
1629823060000|2021-08-24 16:37:40|9369.5|9359.5|9369|9359|9369.5|9359.5|9368.5|9358.5|4
1629823070000|2021-08-24 16:37:50|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1629823080000|2021-08-24 16:38:00|9369|9359|9366|9356|9369|9359|9366|9356|5
1629823090000|2021-08-24 16:38:10|9366.3|9356.3|9367.8|9357.8|9368|9358|9366.3|9356.3|4
1629823110000|2021-08-24 16:38:30|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1629823120000|2021-08-24 16:38:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1629823130000|2021-08-24 16:38:50|9366.3|9356.3|9367.3|9357.3|9367.3|9357.3|9366.3|9356.3|3
1629823140000|2021-08-24 16:39:00|9367|9357|9366.5|9356.5|9367|9357|9366.5|9356.5|3
1629823150000|2021-08-24 16:39:10|9366|9356|9364.5|9354.5|9366.3|9356.3|9364.5|9354.5|5
1629823160000|2021-08-24 16:39:20|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9363.8|9353.8|10
1629823170000|2021-08-24 16:39:30|9363.8|9353.8|9363.8|9353.8|9364.8|9354.8|9363.8|9353.8|6
1629823180000|2021-08-24 16:39:40|9364.3|9354.3|9364.5|9354.5|9364.5|9354.5|9363.5|9353.5|5
1629823190000|2021-08-24 16:39:50|9364.3|9354.3|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|4
1629823220000|2021-08-24 16:40:20|9364.8|9354.8|9363.8|9353.8|9364.8|9354.8|9363.8|9353.8|3
1629823250000|2021-08-24 16:40:50|9363.3|9353.3|9364|9354|9364|9354|9363.3|9353.3|2
1629823260000|2021-08-24 16:41:00|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1629823270000|2021-08-24 16:41:10|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1629823280000|2021-08-24 16:41:20|9363|9353|9364|9354|9364|9354|9362.8|9352.8|5
1629823310000|2021-08-24 16:41:50|9365|9355|9365.3|9355.3|9365.8|9355.8|9365|9355|5
1629823320000|2021-08-24 16:42:00|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|2
1629823330000|2021-08-24 16:42:10|9366|9356|9363.8|9353.8|9366|9356|9363.8|9353.8|5
1629823340000|2021-08-24 16:42:20|9363|9353|9363|9353|9363|9353|9362.5|9352.5|4
1629823350000|2021-08-24 16:42:30|9362.9|9352.9|9364|9354|9364|9354|9362.9|9352.9|5
1629823360000|2021-08-24 16:42:40|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9363.8|9353.8|4
1629823370000|2021-08-24 16:42:50|9363.3|9353.3|9363.8|9353.8|9364.8|9354.8|9363.3|9353.3|8
1629823380000|2021-08-24 16:43:00|9363|9353|9361.5|9351.5|9363|9353|9361.3|9351.3|7
1629823390000|2021-08-24 16:43:10|9361|9351|9361|9351|9362.5|9352.5|9361|9351|7
1629823400000|2021-08-24 16:43:20|9361.5|9351.5|9362.8|9352.8|9363|9353|9361.5|9351.5|6
1629823410000|2021-08-24 16:43:30|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|4
1629823420000|2021-08-24 16:43:40|9361.5|9351.5|9359|9349|9361.5|9351.5|9359|9349|5
1629823430000|2021-08-24 16:43:50|9359.3|9349.3|9358.5|9348.5|9359.3|9349.3|9358|9348|6
1629823440000|2021-08-24 16:44:00|9358.3|9348.3|9360.8|9350.8|9361|9351|9358.3|9348.3|10
1629823450000|2021-08-24 16:44:10|9361|9351|9361.3|9351.3|9361.8|9351.8|9360.8|9350.8|7
1629823460000|2021-08-24 16:44:20|9361.5|9351.5|9363.3|9353.3|9363.3|9353.3|9361.5|9351.5|8
1629823470000|2021-08-24 16:44:30|9363|9353|9363|9353|9363|9353|9362.8|9352.8|3
1629823480000|2021-08-24 16:44:40|9362.3|9352.3|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|2
1629823490000|2021-08-24 16:44:50|9363|9353|9363.3|9353.3|9363.3|9353.3|9362.8|9352.8|4
1629823500000|2021-08-24 16:45:00|9363|9353|9361.3|9351.3|9363|9353|9361.3|9351.3|8
1629823510000|2021-08-24 16:45:10|9361|9351|9361|9351|9361|9351|9361|9351|1
1629823520000|2021-08-24 16:45:20|9361.3|9351.3|9359.8|9349.8|9361.3|9351.3|9359.8|9349.8|5
1629823530000|2021-08-24 16:45:30|9359.3|9349.3|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|4
1629823540000|2021-08-24 16:45:40|9359|9349|9359.3|9349.3|9360.3|9350.3|9359|9349|4
1629823550000|2021-08-24 16:45:50|9359|9349|9358.8|9348.8|9359.3|9349.3|9358.3|9348.3|7
1629823560000|2021-08-24 16:46:00|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1629823570000|2021-08-24 16:46:10|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1629823580000|2021-08-24 16:46:20|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1629823590000|2021-08-24 16:46:30|9358.3|9348.3|9359.5|9349.5|9359.5|9349.5|9358.3|9348.3|7
1629823610000|2021-08-24 16:46:50|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1629823620000|2021-08-24 16:47:00|9359|9349|9359.8|9349.8|9359.8|9349.8|9358.3|9348.3|4
1629823630000|2021-08-24 16:47:10|9359.5|9349.5|9358.4|9348.4|9359.5|9349.5|9358.4|9348.4|2
1629823640000|2021-08-24 16:47:20|9359|9349|9360|9350|9360|9350|9359|9349|2
1629823650000|2021-08-24 16:47:30|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1629823660000|2021-08-24 16:47:40|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360|9350|5
1629823670000|2021-08-24 16:47:50|9360|9350|9359.3|9349.3|9360|9350|9359.3|9349.3|2
1629823680000|2021-08-24 16:48:00|9358.8|9348.8|9358|9348|9358.8|9348.8|9357.5|9347.5|3
1629823700000|2021-08-24 16:48:20|9357.8|9347.8|9357.5|9347.5|9357.8|9347.8|9357.5|9347.5|2
1629823710000|2021-08-24 16:48:30|9357.3|9347.3|9358.5|9348.5|9358.9|9348.9|9357|9347|9
1629823740000|2021-08-24 16:49:00|9358.8|9348.8|9358.5|9348.5|9359.5|9349.5|9358.3|9348.3|7
1629823760000|2021-08-24 16:49:20|9359|9349|9358.8|9348.8|9359|9349|9358.5|9348.5|4
1629823770000|2021-08-24 16:49:30|9359|9349|9359|9349|9359|9349|9359|9349|1
1629823780000|2021-08-24 16:49:40|9359.5|9349.5|9358.5|9348.5|9359.5|9349.5|9358.5|9348.5|5
1629823790000|2021-08-24 16:49:50|9359|9349|9359.5|9349.5|9359.5|9349.5|9359|9349|2
1629823810000|2021-08-24 16:50:10|9359.3|9349.3|9359|9349|9359.3|9349.3|9358.5|9348.5|4
1629823820000|2021-08-24 16:50:20|9359.3|9349.3|9359.5|9349.5|9359.8|9349.8|9359.3|9349.3|3
1629823900000|2021-08-24 16:51:40|9359.3|9349.3|9358.8|9348.8|9359.3|9349.3|9358.8|9348.8|2
1629823910000|2021-08-24 16:51:50|9358.5|9348.5|9357.8|9347.8|9358.5|9348.5|9357.5|9347.5|3
1629823920000|2021-08-24 16:52:00|9357.5|9347.5|9358|9348|9358|9348|9357.5|9347.5|4
1629823930000|2021-08-24 16:52:10|9357.5|9347.5|9358|9348|9358|9348|9357.5|9347.5|2
1629823940000|2021-08-24 16:52:20|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1629823960000|2021-08-24 16:52:40|9359.5|9349.5|9361.8|9351.8|9361.8|9351.8|9359.3|9349.3|8
1629823970000|2021-08-24 16:52:50|9361.5|9351.5|9360.3|9350.3|9361.5|9351.5|9360.3|9350.3|4
1629823980000|2021-08-24 16:53:00|9359.5|9349.5|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|3
1629823990000|2021-08-24 16:53:10|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|2
1629824000000|2021-08-24 16:53:20|9359.8|9349.8|9359.5|9349.5|9360.3|9350.3|9359.5|9349.5|5
1629824020000|2021-08-24 16:53:40|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1629824030000|2021-08-24 16:53:50|9360|9350|9359.3|9349.3|9360|9350|9359|9349|5
1629824040000|2021-08-24 16:54:00|9359|9349|9358|9348|9359|9349|9357.8|9347.8|5
1629824050000|2021-08-24 16:54:10|9357.8|9347.8|9358|9348|9358.3|9348.3|9357.8|9347.8|6
1629824060000|2021-08-24 16:54:20|9357.5|9347.5|9357|9347|9357.8|9347.8|9357|9347|5
1629824070000|2021-08-24 16:54:30|9355|9345|9353.6|9343.6|9355|9345|9353.6|9343.6|5
1629824080000|2021-08-24 16:54:40|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|2
1629824090000|2021-08-24 16:54:50|9354|9344|9354|9344|9354|9344|9353.5|9343.5|5
1629824100000|2021-08-24 16:55:00|9354.3|9344.3|9354.4|9344.4|9354.4|9344.4|9354.3|9344.3|2
1629824110000|2021-08-24 16:55:10|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1629824130000|2021-08-24 16:55:30|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1629824160000|2021-08-24 16:56:00|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1629824180000|2021-08-24 16:56:20|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1629824190000|2021-08-24 16:56:30|9353.6|9343.6|9355.1|9345.1|9355.1|9345.1|9353.6|9343.6|3
1629824200000|2021-08-24 16:56:40|9354.9|9344.9|9354.6|9344.6|9354.9|9344.9|9353.9|9343.9|3
1629824210000|2021-08-24 16:56:50|9355.6|9345.6|9354.4|9344.4|9355.6|9345.6|9354.4|9344.4|2
1629824260000|2021-08-24 16:57:40|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1629824280000|2021-08-24 16:58:00|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|1
1629824290000|2021-08-24 16:58:10|9355.6|9345.6|9355.9|9345.9|9356.4|9346.4|9355.6|9345.6|3
1629824300000|2021-08-24 16:58:20|9355.6|9345.6|9355.1|9345.1|9355.6|9345.6|9355.1|9345.1|2
1629824310000|2021-08-24 16:58:30|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1629824320000|2021-08-24 16:58:40|9354.4|9344.4|9354.6|9344.6|9354.6|9344.6|9354.4|9344.4|2
1629824330000|2021-08-24 16:58:50|9354.9|9344.9|9355.9|9345.9|9355.9|9345.9|9354.9|9344.9|5
1629824340000|2021-08-24 16:59:00|9354.9|9344.9|9357|9347|9357|9347|9354.9|9344.9|5
1629824350000|2021-08-24 16:59:10|9356.6|9346.6|9357.1|9347.1|9357.1|9347.1|9356.6|9346.6|3
1629824360000|2021-08-24 16:59:20|9357.4|9347.4|9357.1|9347.1|9357.4|9347.4|9357.1|9347.1|2
1629849720000|2021-08-25 00:02:00|9343|9333|9343|9333|9343|9333|9343|9333|1
1629849810000|2021-08-25 00:03:30|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1629849820000|2021-08-25 00:03:40|9336.5|9326.5|9336.5|9326.5|9336.9|9326.9|9336.5|9326.5|3
1629849850000|2021-08-25 00:04:10|9337|9327|9337|9327|9337|9327|9337|9327|1
1629849900000|2021-08-25 00:05:00|9337.9|9327.9|9341.1|9331.1|9341.1|9331.1|9337.9|9327.9|3
1629849910000|2021-08-25 00:05:10|9342|9332|9342|9332|9342|9332|9342|9332|1
1629849920000|2021-08-25 00:05:20|9342.5|9332.5|9342.4|9332.4|9342.5|9332.5|9342.4|9332.4|2
1629849930000|2021-08-25 00:05:30|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1629849940000|2021-08-25 00:05:40|9342.9|9332.9|9342.5|9332.5|9342.9|9332.9|9342.5|9332.5|2
1629849960000|2021-08-25 00:06:00|9342.8|9332.8|9344.8|9334.8|9344.8|9334.8|9342.8|9332.8|2
1629850010000|2021-08-25 00:06:50|9344.3|9334.3|9341.5|9331.5|9344.3|9334.3|9341.5|9331.5|3
1629850020000|2021-08-25 00:07:00|9341|9331|9338.3|9328.3|9341|9331|9338.3|9328.3|2
1629850030000|2021-08-25 00:07:10|9337.6|9327.6|9337.1|9327.1|9337.6|9327.6|9337.1|9327.1|2
1629850070000|2021-08-25 00:07:50|9337|9327|9336.4|9326.4|9337|9327|9336.4|9326.4|2
1629850090000|2021-08-25 00:08:10|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1629850100000|2021-08-25 00:08:20|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|1
1629850140000|2021-08-25 00:09:00|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629850190000|2021-08-25 00:09:50|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1629850200000|2021-08-25 00:10:00|9335|9325|9333.8|9323.8|9335|9325|9333.8|9323.8|2
1629850220000|2021-08-25 00:10:20|9333|9323|9333|9323|9333|9323|9333|9323|1
1629850250000|2021-08-25 00:10:50|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629850260000|2021-08-25 00:11:00|9334|9324|9335|9325|9335.1|9325.1|9334|9324|3
1629850270000|2021-08-25 00:11:10|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|2
1629850290000|2021-08-25 00:11:30|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1629850300000|2021-08-25 00:11:40|9334.3|9324.3|9333.5|9323.5|9334.3|9324.3|9333.5|9323.5|2
1629850320000|2021-08-25 00:12:00|9333.3|9323.3|9332.3|9322.3|9333.3|9323.3|9332.3|9322.3|4
1629850340000|2021-08-25 00:12:20|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1629850350000|2021-08-25 00:12:30|9332.8|9322.8|9334|9324|9334|9324|9332.8|9322.8|3
1629850360000|2021-08-25 00:12:40|9333.5|9323.5|9332.8|9322.8|9333.5|9323.5|9332.3|9322.3|4
1629850370000|2021-08-25 00:12:50|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|1
1629850380000|2021-08-25 00:13:00|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1629850440000|2021-08-25 00:14:00|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629850460000|2021-08-25 00:14:20|9333|9323|9333|9323|9333|9323|9333|9323|1
1629850470000|2021-08-25 00:14:30|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1629850500000|2021-08-25 00:15:00|9333|9323|9333|9323|9333|9323|9333|9323|1
1629850510000|2021-08-25 00:15:10|9333.5|9323.5|9335.6|9325.6|9335.6|9325.6|9333.5|9323.5|2
1629850520000|2021-08-25 00:15:20|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629850540000|2021-08-25 00:15:40|9335.3|9325.3|9334.9|9324.9|9335.3|9325.3|9334.9|9324.9|2
1629850550000|2021-08-25 00:15:50|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1629850590000|2021-08-25 00:16:30|9334|9324|9333.4|9323.4|9334|9324|9333.4|9323.4|2
1629850640000|2021-08-25 00:17:20|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629850650000|2021-08-25 00:17:30|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1629850660000|2021-08-25 00:17:40|9332.5|9322.5|9331.9|9321.9|9332.5|9322.5|9331.9|9321.9|3
1629850670000|2021-08-25 00:17:50|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1629850730000|2021-08-25 00:18:50|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1629850740000|2021-08-25 00:19:00|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629850840000|2021-08-25 00:20:40|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|1
1629850850000|2021-08-25 00:20:50|9331.5|9321.5|9331.4|9321.4|9331.5|9321.5|9331.4|9321.4|2
1629850870000|2021-08-25 00:21:10|9331.5|9321.5|9331.5|9321.5|9331.8|9321.8|9331.5|9321.5|3
1629850920000|2021-08-25 00:22:00|9331.4|9321.4|9332.5|9322.5|9332.6|9322.6|9331.4|9321.4|7
1629850940000|2021-08-25 00:22:20|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1629850950000|2021-08-25 00:22:30|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|2
1629851000000|2021-08-25 00:23:20|9332|9322|9332|9322|9332|9322|9332|9322|1
1629851010000|2021-08-25 00:23:30|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|1
1629851020000|2021-08-25 00:23:40|9332.6|9322.6|9333|9323|9333|9323|9332.6|9322.6|2
1629851030000|2021-08-25 00:23:50|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1629851040000|2021-08-25 00:24:00|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|2
1629851100000|2021-08-25 00:25:00|9333|9323|9332.3|9322.3|9333|9323|9332.3|9322.3|3
1629851120000|2021-08-25 00:25:20|9332|9322|9332|9322|9332|9322|9332|9322|1
1629851130000|2021-08-25 00:25:30|9331.5|9321.5|9331.8|9321.8|9331.8|9321.8|9331.5|9321.5|2
1629851140000|2021-08-25 00:25:40|9332|9322|9332|9322|9332|9322|9332|9322|1
1629851160000|2021-08-25 00:26:00|9331.8|9321.8|9332.1|9322.1|9332.1|9322.1|9331.8|9321.8|2
1629851200000|2021-08-25 00:26:40|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|1
1629851210000|2021-08-25 00:26:50|9331.4|9321.4|9331.9|9321.9|9331.9|9321.9|9331.4|9321.4|2
1629851220000|2021-08-25 00:27:00|9331.4|9321.4|9331.4|9321.4|9331.9|9321.9|9331.4|9321.4|3
1629851230000|2021-08-25 00:27:10|9331|9321|9330.4|9320.4|9331|9321|9330.4|9320.4|2
1629851270000|2021-08-25 00:27:50|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1629851310000|2021-08-25 00:28:30|9330.4|9320.4|9328|9318|9330.4|9320.4|9328|9318|6
1629851320000|2021-08-25 00:28:40|9327.8|9317.8|9327.5|9317.5|9327.8|9317.8|9327.5|9317.5|2
1629851340000|2021-08-25 00:29:00|9327|9317|9327.3|9317.3|9327.3|9317.3|9326.6|9316.6|4
1629851390000|2021-08-25 00:29:50|9327|9317|9327|9317|9327|9317|9327|9317|1
1629851410000|2021-08-25 00:30:10|9326.9|9316.9|9327.6|9317.6|9327.6|9317.6|9326.9|9316.9|3
1629851420000|2021-08-25 00:30:20|9327|9317|9326.8|9316.8|9327|9317|9326.8|9316.8|2
1629851440000|2021-08-25 00:30:40|9326.4|9316.4|9326.4|9316.4|9327.4|9317.4|9326.4|9316.4|4
1629851470000|2021-08-25 00:31:10|9326.6|9316.6|9326.4|9316.4|9326.9|9316.9|9326.4|9316.4|3
1629851480000|2021-08-25 00:31:20|9326.6|9316.6|9326.8|9316.8|9326.8|9316.8|9326.6|9316.6|2
1629851510000|2021-08-25 00:31:50|9327|9317|9327.8|9317.8|9328.1|9318.1|9327|9317|4
1629851520000|2021-08-25 00:32:00|9327.5|9317.5|9327.3|9317.3|9327.5|9317.5|9327.3|9317.3|2
1629851530000|2021-08-25 00:32:10|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1629851570000|2021-08-25 00:32:50|9326|9316|9326|9316|9326|9316|9326|9316|1
1629851580000|2021-08-25 00:33:00|9322.5|9312.5|9323.9|9313.9|9323.9|9313.9|9322.5|9312.5|3
1629851600000|2021-08-25 00:33:20|9323|9313|9326|9316|9326|9316|9323|9313|3
1629851610000|2021-08-25 00:33:30|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629851620000|2021-08-25 00:33:40|9327|9317|9325.9|9315.9|9327|9317|9325.9|9315.9|3
1629851630000|2021-08-25 00:33:50|9324.4|9314.4|9326.9|9316.9|9326.9|9316.9|9324.4|9314.4|2
1629851640000|2021-08-25 00:34:00|9326.8|9316.8|9325.5|9315.5|9326.8|9316.8|9325.5|9315.5|2
1629851650000|2021-08-25 00:34:10|9325|9315|9324.8|9314.8|9325|9315|9324.8|9314.8|2
1629851700000|2021-08-25 00:35:00|9325.4|9315.4|9325.5|9315.5|9326.1|9316.1|9325.4|9315.4|4
1629851720000|2021-08-25 00:35:20|9325.3|9315.3|9326.1|9316.1|9326.1|9316.1|9325.3|9315.3|3
1629851730000|2021-08-25 00:35:30|9324.3|9314.3|9323.5|9313.5|9324.3|9314.3|9323.5|9313.5|3
1629851740000|2021-08-25 00:35:40|9323.8|9313.8|9324.9|9314.9|9324.9|9314.9|9323.8|9313.8|2
1629851760000|2021-08-25 00:36:00|9325.1|9315.1|9324.8|9314.8|9325.6|9315.6|9324.8|9314.8|5
1629851770000|2021-08-25 00:36:10|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|2
1629851780000|2021-08-25 00:36:20|9323.9|9313.9|9323.5|9313.5|9323.9|9313.9|9323.1|9313.1|4
1629851810000|2021-08-25 00:36:50|9323.1|9313.1|9320.8|9310.8|9323.1|9313.1|9320.8|9310.8|3
1629851820000|2021-08-25 00:37:00|9321|9311|9322.5|9312.5|9322.5|9312.5|9321|9311|2
1629851830000|2021-08-25 00:37:10|9322.9|9312.9|9324.9|9314.9|9324.9|9314.9|9322.1|9312.1|5
1629851840000|2021-08-25 00:37:20|9325.1|9315.1|9325.4|9315.4|9325.8|9315.8|9325.1|9315.1|3
1629851850000|2021-08-25 00:37:30|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629851860000|2021-08-25 00:37:40|9325.3|9315.3|9325.8|9315.8|9325.8|9315.8|9325.3|9315.3|2
1629851870000|2021-08-25 00:37:50|9326|9316|9326.8|9316.8|9326.8|9316.8|9326|9316|2
1629851880000|2021-08-25 00:38:00|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|1
1629851890000|2021-08-25 00:38:10|9327.9|9317.9|9328.8|9318.8|9328.8|9318.8|9327.9|9317.9|2
1629851900000|2021-08-25 00:38:20|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|1
1629851930000|2021-08-25 00:38:50|9328.6|9318.6|9327.4|9317.4|9328.6|9318.6|9326|9316|7
1629851940000|2021-08-25 00:39:00|9329.1|9319.1|9327.6|9317.6|9330.1|9320.1|9327.6|9317.6|4
1629851960000|2021-08-25 00:39:20|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|9326.9|9316.9|1
1629851970000|2021-08-25 00:39:30|9327.6|9317.6|9327.6|9317.6|9327.6|9317.6|9327.3|9317.3|3
1629852000000|2021-08-25 00:40:00|9327.3|9317.3|9327.9|9317.9|9327.9|9317.9|9327.3|9317.3|5
1629852010000|2021-08-25 00:40:10|9329|9319|9329.3|9319.3|9329.3|9319.3|9329|9319|2
1629852020000|2021-08-25 00:40:20|9329.9|9319.9|9330.3|9320.3|9330.3|9320.3|9329.9|9319.9|2
1629852030000|2021-08-25 00:40:30|9330.4|9320.4|9331.6|9321.6|9331.6|9321.6|9330.4|9320.4|2
1629852040000|2021-08-25 00:40:40|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1629852050000|2021-08-25 00:40:50|9331.1|9321.1|9330.9|9320.9|9331.1|9321.1|9330.9|9320.9|4
1629852060000|2021-08-25 00:41:00|9330.6|9320.6|9330.4|9320.4|9330.6|9320.6|9330.1|9320.1|3
1629852070000|2021-08-25 00:41:10|9330.5|9320.5|9330.9|9320.9|9330.9|9320.9|9330.5|9320.5|2
1629852110000|2021-08-25 00:41:50|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|9331.1|9321.1|1
1629852150000|2021-08-25 00:42:30|9330.6|9320.6|9329.4|9319.4|9330.6|9320.6|9329.4|9319.4|4
1629852170000|2021-08-25 00:42:50|9329.1|9319.1|9328.8|9318.8|9329.3|9319.3|9328.8|9318.8|3
1629852180000|2021-08-25 00:43:00|9329|9319|9329.1|9319.1|9329.1|9319.1|9329|9319|2
1629852190000|2021-08-25 00:43:10|9329.3|9319.3|9330.1|9320.1|9330.1|9320.1|9329.3|9319.3|4
1629852200000|2021-08-25 00:43:20|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1629852210000|2021-08-25 00:43:30|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1629852220000|2021-08-25 00:43:40|9328.9|9318.9|9329|9319|9329|9319|9328.9|9318.9|2
1629852230000|2021-08-25 00:43:50|9329.9|9319.9|9329.5|9319.5|9330.3|9320.3|9329.5|9319.5|5
1629852240000|2021-08-25 00:44:00|9328.9|9318.9|9328.3|9318.3|9328.9|9318.9|9328.3|9318.3|2
1629852250000|2021-08-25 00:44:10|9328.5|9318.5|9328.4|9318.4|9328.5|9318.5|9328.4|9318.4|2
1629852260000|2021-08-25 00:44:20|9328.1|9318.1|9328.4|9318.4|9328.4|9318.4|9328.1|9318.1|2
1629852280000|2021-08-25 00:44:40|9328.1|9318.1|9328.4|9318.4|9328.4|9318.4|9328.1|9318.1|2
1629852290000|2021-08-25 00:44:50|9328.1|9318.1|9328.4|9318.4|9328.4|9318.4|9328.1|9318.1|2
1629852300000|2021-08-25 00:45:00|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629852310000|2021-08-25 00:45:10|9328.5|9318.5|9328.3|9318.3|9328.5|9318.5|9327.3|9317.3|6
1629852320000|2021-08-25 00:45:20|9328.8|9318.8|9329.6|9319.6|9330|9320|9328.8|9318.8|5
1629852330000|2021-08-25 00:45:30|9330|9320|9330.4|9320.4|9330.8|9320.8|9330|9320|4
1629852340000|2021-08-25 00:45:40|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9329.9|9319.9|3
1629852380000|2021-08-25 00:46:20|9330.5|9320.5|9330.1|9320.1|9330.5|9320.5|9330.1|9320.1|2
1629852390000|2021-08-25 00:46:30|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1629852460000|2021-08-25 00:47:40|9330.9|9320.9|9330.5|9320.5|9330.9|9320.9|9330.5|9320.5|2
1629852470000|2021-08-25 00:47:50|9330.4|9320.4|9330.8|9320.8|9330.8|9320.8|9330.4|9320.4|3
1629852490000|2021-08-25 00:48:10|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1629852500000|2021-08-25 00:48:20|9330.9|9320.9|9332.1|9322.1|9332.1|9322.1|9330.9|9320.9|4
1629852540000|2021-08-25 00:49:00|9332|9322|9330.6|9320.6|9332|9322|9330.3|9320.3|5
1629852580000|2021-08-25 00:49:40|9330.4|9320.4|9330.4|9320.4|9330.4|9320.4|9330.4|9320.4|1
1629852590000|2021-08-25 00:49:50|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629852610000|2021-08-25 00:50:10|9330|9320|9329.8|9319.8|9330|9320|9329.8|9319.8|2
1629852620000|2021-08-25 00:50:20|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1629852630000|2021-08-25 00:50:30|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|1
1629852670000|2021-08-25 00:51:10|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1629852680000|2021-08-25 00:51:20|9328.3|9318.3|9327|9317|9328.3|9318.3|9327|9317|2
1629852700000|2021-08-25 00:51:40|9326|9316|9326|9316|9326|9316|9326|9316|1
1629852710000|2021-08-25 00:51:50|9325.9|9315.9|9325.9|9315.9|9326|9316|9325.9|9315.9|3
1629852720000|2021-08-25 00:52:00|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629852730000|2021-08-25 00:52:10|9327.1|9317.1|9327.3|9317.3|9327.3|9317.3|9327.1|9317.1|2
1629852740000|2021-08-25 00:52:20|9328|9318|9328|9318|9328|9318|9328|9318|1
1629852760000|2021-08-25 00:52:40|9328.3|9318.3|9329.6|9319.6|9329.6|9319.6|9328.3|9318.3|4
1629852800000|2021-08-25 00:53:20|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1629852810000|2021-08-25 00:53:30|9331|9321|9331|9321|9331|9321|9331|9321|1
1629852820000|2021-08-25 00:53:40|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1629852840000|2021-08-25 00:54:00|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1629852850000|2021-08-25 00:54:10|9329.5|9319.5|9332.9|9322.9|9332.9|9322.9|9329.5|9319.5|3
1629852860000|2021-08-25 00:54:20|9332.8|9322.8|9331.8|9321.8|9332.8|9322.8|9331.8|9321.8|2
1629852870000|2021-08-25 00:54:30|9332.1|9322.1|9331.6|9321.6|9332.1|9322.1|9331.6|9321.6|2
1629852900000|2021-08-25 00:55:00|9332.8|9322.8|9333|9323|9333|9323|9332.8|9322.8|2
1629852910000|2021-08-25 00:55:10|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1629852920000|2021-08-25 00:55:20|9333.1|9323.1|9332.6|9322.6|9333.5|9323.5|9332.6|9322.6|4
1629852930000|2021-08-25 00:55:30|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1629852940000|2021-08-25 00:55:40|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|1
1629852950000|2021-08-25 00:55:50|9331.4|9321.4|9330.9|9320.9|9331.4|9321.4|9330.9|9320.9|2
1629852960000|2021-08-25 00:56:00|9331|9321|9331|9321|9331.5|9321.5|9331|9321|3
1629852970000|2021-08-25 00:56:10|9330.9|9320.9|9330.5|9320.5|9330.9|9320.9|9330.5|9320.5|2
1629852980000|2021-08-25 00:56:20|9329.6|9319.6|9329|9319|9329.6|9319.6|9329|9319|3
1629852990000|2021-08-25 00:56:30|9328.8|9318.8|9329.4|9319.4|9329.4|9319.4|9328.3|9318.3|6
1629853000000|2021-08-25 00:56:40|9329.6|9319.6|9330.3|9320.3|9330.3|9320.3|9329.6|9319.6|2
1629853010000|2021-08-25 00:56:50|9329.9|9319.9|9328.9|9318.9|9329.9|9319.9|9328.9|9318.9|3
1629853020000|2021-08-25 00:57:00|9329|9319|9331.4|9321.4|9331.4|9321.4|9329|9319|3
1629853030000|2021-08-25 00:57:10|9331.5|9321.5|9331.8|9321.8|9331.8|9321.8|9331.1|9321.1|3
1629853040000|2021-08-25 00:57:20|9331.6|9321.6|9332.1|9322.1|9332.1|9322.1|9331.6|9321.6|3
1629853050000|2021-08-25 00:57:30|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1629853100000|2021-08-25 00:58:20|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.8|9322.8|2
1629853110000|2021-08-25 00:58:30|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1629853140000|2021-08-25 00:59:00|9331.9|9321.9|9331.5|9321.5|9331.9|9321.9|9331.5|9321.5|2
1629853150000|2021-08-25 00:59:10|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|2
1629853190000|2021-08-25 00:59:50|9332|9322|9331.5|9321.5|9332|9322|9331.5|9321.5|2
1629853200000|2021-08-25 01:00:00|9331.4|9321.4|9337|9327|9337|9327|9327.5|9317.5|26
1629853210000|2021-08-25 01:00:10|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9331.9|9321.9|15
1629853220000|2021-08-25 01:00:20|9336.8|9326.8|9337.4|9327.4|9337.4|9327.4|9335.4|9325.4|12
1629853230000|2021-08-25 01:00:30|9337.1|9327.1|9336.3|9326.3|9338.4|9328.4|9336.1|9326.1|15
1629853240000|2021-08-25 01:00:40|9336.8|9326.8|9336.3|9326.3|9337.3|9327.3|9336.3|9326.3|11
1629853250000|2021-08-25 01:00:50|9336.8|9326.8|9334.6|9324.6|9336.8|9326.8|9333.9|9323.9|9
1629853260000|2021-08-25 01:01:00|9334|9324|9331.4|9321.4|9334|9324|9329.8|9319.8|14
1629853270000|2021-08-25 01:01:10|9331.5|9321.5|9333.4|9323.4|9334.6|9324.6|9331.5|9321.5|17
1629853280000|2021-08-25 01:01:20|9333|9323|9330.8|9320.8|9333|9323|9330.5|9320.5|11
1629853290000|2021-08-25 01:01:30|9330.6|9320.6|9327.9|9317.9|9330.6|9320.6|9327.3|9317.3|13
1629853300000|2021-08-25 01:01:40|9327.8|9317.8|9328.3|9318.3|9328.3|9318.3|9325.9|9315.9|16
1629853310000|2021-08-25 01:01:50|9328|9318|9328.9|9318.9|9330.1|9320.1|9328|9318|7
1629853320000|2021-08-25 01:02:00|9329.3|9319.3|9331.9|9321.9|9332.4|9322.4|9329|9319|9
1629853330000|2021-08-25 01:02:10|9332.6|9322.6|9332.3|9322.3|9334.6|9324.6|9331.1|9321.1|18
1629853340000|2021-08-25 01:02:20|9331.8|9321.8|9335.1|9325.1|9335.9|9325.9|9331.8|9321.8|12
1629853350000|2021-08-25 01:02:30|9335.5|9325.5|9336.3|9326.3|9336.4|9326.4|9335.5|9325.5|6
1629853360000|2021-08-25 01:02:40|9336.8|9326.8|9339.3|9329.3|9340.5|9330.5|9336.8|9326.8|14
1629853370000|2021-08-25 01:02:50|9339.6|9329.6|9336.4|9326.4|9339.6|9329.6|9335.1|9325.1|10
1629853380000|2021-08-25 01:03:00|9337|9327|9338.1|9328.1|9338.1|9328.1|9337|9327|7
1629853390000|2021-08-25 01:03:10|9338.4|9328.4|9337|9327|9338.6|9328.6|9336.6|9326.6|9
1629853400000|2021-08-25 01:03:20|9337.3|9327.3|9337.9|9327.9|9337.9|9327.9|9337.3|9327.3|7
1629853410000|2021-08-25 01:03:30|9338|9328|9336.9|9326.9|9338.6|9328.6|9336.9|9326.9|7
1629853420000|2021-08-25 01:03:40|9336.5|9326.5|9335.5|9325.5|9336.5|9326.5|9335|9325|3
1629853430000|2021-08-25 01:03:50|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1629853450000|2021-08-25 01:04:10|9335.9|9325.9|9340.1|9330.1|9340.1|9330.1|9335.9|9325.9|11
1629853460000|2021-08-25 01:04:20|9340.4|9330.4|9340.1|9330.1|9340.4|9330.4|9339.4|9329.4|6
1629853470000|2021-08-25 01:04:30|9340.6|9330.6|9339.5|9329.5|9341.4|9331.4|9339.5|9329.5|11
1629853480000|2021-08-25 01:04:40|9339.1|9329.1|9339.3|9329.3|9339.8|9329.8|9338.8|9328.8|9
1629853490000|2021-08-25 01:04:50|9338.6|9328.6|9337.3|9327.3|9338.6|9328.6|9337.3|9327.3|9
1629853500000|2021-08-25 01:05:00|9337.5|9327.5|9337.6|9327.6|9338.1|9328.1|9337.5|9327.5|3
1629853510000|2021-08-25 01:05:10|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|2
1629853520000|2021-08-25 01:05:20|9339.4|9329.4|9341.9|9331.9|9342.9|9332.9|9339.4|9329.4|10
1629853530000|2021-08-25 01:05:30|9341.6|9331.6|9340.1|9330.1|9342|9332|9339.8|9329.8|7
1629853540000|2021-08-25 01:05:40|9339.9|9329.9|9341|9331|9341|9331|9339.9|9329.9|4
1629853550000|2021-08-25 01:05:50|9341.9|9331.9|9344.8|9334.8|9344.8|9334.8|9341.9|9331.9|10
1629853560000|2021-08-25 01:06:00|9344.1|9334.1|9347.9|9337.9|9347.9|9337.9|9344.1|9334.1|12
1629853570000|2021-08-25 01:06:10|9348.1|9338.1|9349|9339|9349|9339|9347.6|9337.6|14
1629853580000|2021-08-25 01:06:20|9349.4|9339.4|9347.6|9337.6|9349.4|9339.4|9347.6|9337.6|14
1629853590000|2021-08-25 01:06:30|9347.8|9337.8|9346.5|9336.5|9347.8|9337.8|9345.8|9335.8|6
1629853600000|2021-08-25 01:06:40|9345.8|9335.8|9346|9336|9346|9336|9345.8|9335.8|4
1629853610000|2021-08-25 01:06:50|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1629853620000|2021-08-25 01:07:00|9346|9336|9342.5|9332.5|9346|9336|9342.5|9332.5|5
1629853630000|2021-08-25 01:07:10|9342.3|9332.3|9340|9330|9342.3|9332.3|9339.6|9329.6|8
1629853640000|2021-08-25 01:07:20|9342.1|9332.1|9343.8|9333.8|9343.8|9333.8|9342.1|9332.1|3
1629853650000|2021-08-25 01:07:30|9344|9334|9344.6|9334.6|9344.6|9334.6|9344|9334|3
1629853660000|2021-08-25 01:07:40|9345|9335|9344.4|9334.4|9346|9336|9344.4|9334.4|8
1629853670000|2021-08-25 01:07:50|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|2
1629853680000|2021-08-25 01:08:00|9345.8|9335.8|9346.1|9336.1|9346.3|9336.3|9345.8|9335.8|4
1629853690000|2021-08-25 01:08:10|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|9346.4|9336.4|1
1629853700000|2021-08-25 01:08:20|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1629853710000|2021-08-25 01:08:30|9344.8|9334.8|9344|9334|9344.8|9334.8|9344|9334|4
1629853720000|2021-08-25 01:08:40|9344.3|9334.3|9341.6|9331.6|9344.3|9334.3|9341.6|9331.6|4
1629853730000|2021-08-25 01:08:50|9342.3|9332.3|9343|9333|9343|9333|9342.3|9332.3|3
1629853740000|2021-08-25 01:09:00|9342.3|9332.3|9342.4|9332.4|9342.4|9332.4|9342|9332|5
1629853750000|2021-08-25 01:09:10|9342.9|9332.9|9341.3|9331.3|9342.9|9332.9|9340.6|9330.6|6
1629853760000|2021-08-25 01:09:20|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1629853770000|2021-08-25 01:09:30|9341.3|9331.3|9340.5|9330.5|9341.3|9331.3|9340.5|9330.5|3
1629853780000|2021-08-25 01:09:40|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1629853790000|2021-08-25 01:09:50|9341|9331|9341|9331|9341|9331|9341|9331|1
1629853800000|2021-08-25 01:10:00|9341.5|9331.5|9343.6|9333.6|9343.6|9333.6|9341.5|9331.5|4
1629853810000|2021-08-25 01:10:10|9344.8|9334.8|9345.3|9335.3|9345.3|9335.3|9344.8|9334.8|3
1629853820000|2021-08-25 01:10:20|9345|9335|9345|9335|9345|9335|9345|9335|1
1629853830000|2021-08-25 01:10:30|9344.5|9334.5|9342.8|9332.8|9344.5|9334.5|9342.8|9332.8|5
1629853840000|2021-08-25 01:10:40|9343.1|9333.1|9342.6|9332.6|9343.1|9333.1|9342.6|9332.6|2
1629853850000|2021-08-25 01:10:50|9342.4|9332.4|9341.1|9331.1|9342.4|9332.4|9341.1|9331.1|2
1629853880000|2021-08-25 01:11:20|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1629853890000|2021-08-25 01:11:30|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|1
1629853900000|2021-08-25 01:11:40|9341.3|9331.3|9342.3|9332.3|9342.3|9332.3|9341.3|9331.3|3
1629853910000|2021-08-25 01:11:50|9341.9|9331.9|9342.6|9332.6|9342.9|9332.9|9341.6|9331.6|8
1629853920000|2021-08-25 01:12:00|9342.9|9332.9|9343.3|9333.3|9343.3|9333.3|9342.9|9332.9|3
1629853930000|2021-08-25 01:12:10|9343|9333|9345.1|9335.1|9345.1|9335.1|9343|9333|9
1629853940000|2021-08-25 01:12:20|9345|9335|9345|9335|9345|9335|9345|9335|1
1629853950000|2021-08-25 01:12:30|9345.1|9335.1|9345|9335|9345.1|9335.1|9345|9335|2
1629853960000|2021-08-25 01:12:40|9345.3|9335.3|9345|9335|9345.3|9335.3|9345|9335|2
1629853970000|2021-08-25 01:12:50|9344.8|9334.8|9344.4|9334.4|9345|9335|9344.4|9334.4|7
1629853980000|2021-08-25 01:13:00|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|3
1629853990000|2021-08-25 01:13:10|9344.4|9334.4|9343.9|9333.9|9344.4|9334.4|9343.9|9333.9|2
1629854000000|2021-08-25 01:13:20|9343.4|9333.4|9341.8|9331.8|9343.4|9333.4|9341.8|9331.8|6
1629854010000|2021-08-25 01:13:30|9342.1|9332.1|9341.9|9331.9|9342.1|9332.1|9341.9|9331.9|2
1629854020000|2021-08-25 01:13:40|9342.1|9332.1|9344.6|9334.6|9344.6|9334.6|9342.1|9332.1|6
1629854030000|2021-08-25 01:13:50|9344.9|9334.9|9346.1|9336.1|9346.1|9336.1|9344.9|9334.9|5
1629854040000|2021-08-25 01:14:00|9345.9|9335.9|9346.5|9336.5|9346.5|9336.5|9345.4|9335.4|10
1629854050000|2021-08-25 01:14:10|9346.9|9336.9|9347.9|9337.9|9347.9|9337.9|9346.9|9336.9|4
1629854060000|2021-08-25 01:14:20|9347.6|9337.6|9346.9|9336.9|9347.6|9337.6|9346.9|9336.9|4
1629854070000|2021-08-25 01:14:30|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.6|9336.6|3
1629854080000|2021-08-25 01:14:40|9346.4|9336.4|9343.9|9333.9|9346.4|9336.4|9343.9|9333.9|4
1629854090000|2021-08-25 01:14:50|9344|9334|9344.8|9334.8|9345.1|9335.1|9344|9334|4
1629854100000|2021-08-25 01:15:00|9344.4|9334.4|9342.9|9332.9|9344.4|9334.4|9342.9|9332.9|4
1629854110000|2021-08-25 01:15:10|9343.6|9333.6|9342.9|9332.9|9343.6|9333.6|9342.9|9332.9|3
1629854130000|2021-08-25 01:15:30|9343|9333|9344.9|9334.9|9344.9|9334.9|9343|9333|4
1629854140000|2021-08-25 01:15:40|9345|9335|9348.3|9338.3|9348.3|9338.3|9345|9335|10
1629854150000|2021-08-25 01:15:50|9348.8|9338.8|9348.1|9338.1|9348.8|9338.8|9347.8|9337.8|10
1629854160000|2021-08-25 01:16:00|9347.9|9337.9|9351.3|9341.3|9351.3|9341.3|9347.9|9337.9|10
1629854170000|2021-08-25 01:16:10|9351.1|9341.1|9351.9|9341.9|9352.1|9342.1|9351.1|9341.1|7
1629854180000|2021-08-25 01:16:20|9352.1|9342.1|9359.1|9349.1|9359.1|9349.1|9352.1|9342.1|17
1629854190000|2021-08-25 01:16:30|9358.9|9348.9|9360.5|9350.5|9360.9|9350.9|9357.6|9347.6|10
1629854200000|2021-08-25 01:16:40|9360.8|9350.8|9357.9|9347.9|9360.8|9350.8|9357.4|9347.4|13
1629854210000|2021-08-25 01:16:50|9357.4|9347.4|9357.4|9347.4|9357.8|9347.8|9357.3|9347.3|7
1629854220000|2021-08-25 01:17:00|9357.6|9347.6|9356.8|9346.8|9358|9348|9356.8|9346.8|9
1629854230000|2021-08-25 01:17:10|9356.9|9346.9|9355.6|9345.6|9356.9|9346.9|9355.6|9345.6|3
1629854240000|2021-08-25 01:17:20|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1629854250000|2021-08-25 01:17:30|9356.3|9346.3|9358.6|9348.6|9358.6|9348.6|9356.3|9346.3|4
1629854260000|2021-08-25 01:17:40|9358.4|9348.4|9359.9|9349.9|9359.9|9349.9|9358.4|9348.4|4
1629854270000|2021-08-25 01:17:50|9360|9350|9361|9351|9361.3|9351.3|9360|9350|6
1629854280000|2021-08-25 01:18:00|9361.8|9351.8|9361.9|9351.9|9361.9|9351.9|9361.1|9351.1|5
1629854290000|2021-08-25 01:18:10|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.4|9351.4|3
1629854300000|2021-08-25 01:18:20|9361.3|9351.3|9359.3|9349.3|9361.3|9351.3|9358.5|9348.5|10
1629854310000|2021-08-25 01:18:30|9359|9349|9359|9349|9359|9349|9359|9349|1
1629854320000|2021-08-25 01:18:40|9358.8|9348.8|9357.1|9347.1|9358.8|9348.8|9357.1|9347.1|4
1629854330000|2021-08-25 01:18:50|9356.9|9346.9|9355|9345|9357.3|9347.3|9355|9345|7
1629854350000|2021-08-25 01:19:10|9355.4|9345.4|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|4
1629854360000|2021-08-25 01:19:20|9355|9345|9352.9|9342.9|9355|9345|9352.9|9342.9|6
1629854370000|2021-08-25 01:19:30|9353.4|9343.4|9355.3|9345.3|9355.3|9345.3|9353.1|9343.1|7
1629854380000|2021-08-25 01:19:40|9356.1|9346.1|9356.5|9346.5|9356.5|9346.5|9354.6|9344.6|13
1629854390000|2021-08-25 01:19:50|9356.1|9346.1|9354|9344|9356.1|9346.1|9354|9344|6
1629854400000|2021-08-25 01:20:00|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|2
1629854410000|2021-08-25 01:20:10|9353.1|9343.1|9352.5|9342.5|9353.1|9343.1|9352.5|9342.5|4
1629854420000|2021-08-25 01:20:20|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1629854430000|2021-08-25 01:20:30|9351.6|9341.6|9351|9341|9351.6|9341.6|9351|9341|2
1629854440000|2021-08-25 01:20:40|9351.6|9341.6|9353.4|9343.4|9353.4|9343.4|9351.6|9341.6|7
1629854450000|2021-08-25 01:20:50|9353.5|9343.5|9354.8|9344.8|9354.8|9344.8|9353.5|9343.5|4
1629854460000|2021-08-25 01:21:00|9354|9344|9354.1|9344.1|9354.1|9344.1|9354|9344|2
1629854470000|2021-08-25 01:21:10|9354.4|9344.4|9355.3|9345.3|9355.3|9345.3|9354|9344|8
1629854480000|2021-08-25 01:21:20|9353.9|9343.9|9356.9|9346.9|9356.9|9346.9|9353.9|9343.9|8
1629854490000|2021-08-25 01:21:30|9357|9347|9357.1|9347.1|9357.6|9347.6|9357|9347|4
1629854500000|2021-08-25 01:21:40|9357.6|9347.6|9357.8|9347.8|9357.8|9347.8|9357|9347|6
1629854510000|2021-08-25 01:21:50|9358|9348|9357|9347|9358|9348|9357|9347|4
1629854520000|2021-08-25 01:22:00|9356.8|9346.8|9355|9345|9356.8|9346.8|9355|9345|7
1629854530000|2021-08-25 01:22:10|9354.6|9344.6|9354.5|9344.5|9354.6|9344.6|9354.5|9344.5|2
1629854540000|2021-08-25 01:22:20|9354.1|9344.1|9351.6|9341.6|9354.1|9344.1|9351.6|9341.6|8
1629854560000|2021-08-25 01:22:40|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|1
1629854570000|2021-08-25 01:22:50|9350.9|9340.9|9349.6|9339.6|9350.9|9340.9|9349.6|9339.6|4
1629854580000|2021-08-25 01:23:00|9349.8|9339.8|9350.5|9340.5|9350.5|9340.5|9349.8|9339.8|3
1629854590000|2021-08-25 01:23:10|9350.9|9340.9|9351.8|9341.8|9351.8|9341.8|9350.9|9340.9|4
1629854600000|2021-08-25 01:23:20|9351.5|9341.5|9350.9|9340.9|9351.5|9341.5|9350.9|9340.9|3
1629854610000|2021-08-25 01:23:30|9350.6|9340.6|9348.4|9338.4|9350.6|9340.6|9348.4|9338.4|5
1629854630000|2021-08-25 01:23:50|9348.6|9338.6|9347.9|9337.9|9348.6|9338.6|9347.9|9337.9|3
1629854640000|2021-08-25 01:24:00|9347.8|9337.8|9346.1|9336.1|9347.8|9337.8|9346.1|9336.1|4
1629854650000|2021-08-25 01:24:10|9346.4|9336.4|9346.5|9336.5|9346.5|9336.5|9346.4|9336.4|2
1629854660000|2021-08-25 01:24:20|9346.9|9336.9|9346.9|9336.9|9349.4|9339.4|9346.9|9336.9|8
1629854680000|2021-08-25 01:24:40|9346.4|9336.4|9344.6|9334.6|9346.4|9336.4|9344.3|9334.3|7
1629854690000|2021-08-25 01:24:50|9344.4|9334.4|9344.5|9334.5|9345.9|9335.9|9344.4|9334.4|6
1629854700000|2021-08-25 01:25:00|9343.9|9333.9|9343.9|9333.9|9344.3|9334.3|9343.9|9333.9|4
1629854710000|2021-08-25 01:25:10|9343.5|9333.5|9342.5|9332.5|9343.5|9333.5|9342.4|9332.4|3
1629854720000|2021-08-25 01:25:20|9342.4|9332.4|9342.4|9332.4|9342.5|9332.5|9342.4|9332.4|3
1629854730000|2021-08-25 01:25:30|9342|9332|9341.9|9331.9|9342|9332|9341.9|9331.9|2
1629854750000|2021-08-25 01:25:50|9342.1|9332.1|9342.5|9332.5|9342.9|9332.9|9342.1|9332.1|4
1629854760000|2021-08-25 01:26:00|9342.9|9332.9|9343.1|9333.1|9343.1|9333.1|9342.9|9332.9|2
1629854770000|2021-08-25 01:26:10|9343.4|9333.4|9343.4|9333.4|9344.3|9334.3|9343|9333|9
1629854790000|2021-08-25 01:26:30|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1629854800000|2021-08-25 01:26:40|9343.1|9333.1|9345.1|9335.1|9345.1|9335.1|9343.1|9333.1|6
1629854810000|2021-08-25 01:26:50|9345.3|9335.3|9344.8|9334.8|9345.3|9335.3|9344.6|9334.6|5
1629854820000|2021-08-25 01:27:00|9345.3|9335.3|9344.6|9334.6|9345.3|9335.3|9344.6|9334.6|3
1629854830000|2021-08-25 01:27:10|9344.4|9334.4|9345.4|9335.4|9347.3|9337.3|9344.4|9334.4|11
1629854840000|2021-08-25 01:27:20|9345.8|9335.8|9346|9336|9346|9336|9344.5|9334.5|5
1629854850000|2021-08-25 01:27:30|9346.5|9336.5|9346|9336|9346.5|9336.5|9346|9336|4
1629854870000|2021-08-25 01:27:50|9346.3|9336.3|9346|9336|9346.5|9336.5|9346|9336|3
1629854880000|2021-08-25 01:28:00|9345.6|9335.6|9344.9|9334.9|9345.6|9335.6|9344.9|9334.9|2
1629854890000|2021-08-25 01:28:10|9345.5|9335.5|9346|9336|9346.5|9336.5|9344.5|9334.5|8
1629854900000|2021-08-25 01:28:20|9345.1|9335.1|9347|9337|9347|9337|9345.1|9335.1|3
1629854910000|2021-08-25 01:28:30|9347.3|9337.3|9349.1|9339.1|9349.3|9339.3|9347.3|9337.3|6
1629854930000|2021-08-25 01:28:50|9348|9338|9349|9339|9349.5|9339.5|9348|9338|10
1629854940000|2021-08-25 01:29:00|9347.8|9337.8|9347.9|9337.9|9347.9|9337.9|9347.8|9337.8|2
1629854950000|2021-08-25 01:29:10|9348.1|9338.1|9349.3|9339.3|9349.3|9339.3|9348.1|9338.1|2
1629854960000|2021-08-25 01:29:20|9348.8|9338.8|9347.4|9337.4|9348.8|9338.8|9347.3|9337.3|5
1629854970000|2021-08-25 01:29:30|9347.6|9337.6|9347.6|9337.6|9347.9|9337.9|9347.6|9337.6|3
1629854980000|2021-08-25 01:29:40|9347.3|9337.3|9347.3|9337.3|9347.6|9337.6|9346.9|9336.9|5
1629854990000|2021-08-25 01:29:50|9346.5|9336.5|9344.6|9334.6|9346.5|9336.5|9344.1|9334.1|5
1629855000000|2021-08-25 01:30:00|9345.5|9335.5|9346|9336|9346.8|9336.8|9345.5|9335.5|9
1629855010000|2021-08-25 01:30:10|9346.3|9336.3|9345.6|9335.6|9346.5|9336.5|9345.1|9335.1|7
1629855020000|2021-08-25 01:30:20|9345|9335|9347.9|9337.9|9348.8|9338.8|9345|9335|10
1629855030000|2021-08-25 01:30:30|9348.3|9338.3|9347.5|9337.5|9348.3|9338.3|9347.5|9337.5|3
1629855040000|2021-08-25 01:30:40|9347.8|9337.8|9348.6|9338.6|9349.9|9339.9|9347.8|9337.8|5
1629855060000|2021-08-25 01:31:00|9348.1|9338.1|9346.1|9336.1|9348.1|9338.1|9345.9|9335.9|6
1629855070000|2021-08-25 01:31:10|9345.9|9335.9|9345.8|9335.8|9346|9336|9344|9334|11
1629855080000|2021-08-25 01:31:20|9345.5|9335.5|9346.1|9336.1|9347.3|9337.3|9345.5|9335.5|9
1629855090000|2021-08-25 01:31:30|9346.6|9336.6|9347.3|9337.3|9347.3|9337.3|9346.6|9336.6|2
1629855100000|2021-08-25 01:31:40|9347.5|9337.5|9347.1|9337.1|9347.5|9337.5|9347.1|9337.1|2
1629855120000|2021-08-25 01:32:00|9347.3|9337.3|9347.6|9337.6|9348|9338|9347.3|9337.3|6
1629855130000|2021-08-25 01:32:10|9347.3|9337.3|9347.3|9337.3|9347.6|9337.6|9347.3|9337.3|3
1629855140000|2021-08-25 01:32:20|9347.6|9337.6|9348.6|9338.6|9348.6|9338.6|9347.6|9337.6|2
1629855150000|2021-08-25 01:32:30|9349.5|9339.5|9349.4|9339.4|9350.5|9340.5|9348.9|9338.9|10
1629855160000|2021-08-25 01:32:40|9349.8|9339.8|9347.6|9337.6|9349.8|9339.8|9347.6|9337.6|5
1629855170000|2021-08-25 01:32:50|9348|9338|9350|9340|9350|9340|9348|9338|3
1629855180000|2021-08-25 01:33:00|9349.5|9339.5|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|3
1629855190000|2021-08-25 01:33:10|9349.8|9339.8|9351.5|9341.5|9351.5|9341.5|9349.8|9339.8|10
1629855200000|2021-08-25 01:33:20|9352|9342|9352.8|9342.8|9353.9|9343.9|9351.4|9341.4|8
1629855210000|2021-08-25 01:33:30|9353.6|9343.6|9353.5|9343.5|9353.6|9343.6|9351.6|9341.6|8
1629855220000|2021-08-25 01:33:40|9353|9343|9353.9|9343.9|9355.1|9345.1|9353|9343|7
1629855240000|2021-08-25 01:34:00|9353.3|9343.3|9353.3|9343.3|9353.8|9343.8|9352.8|9342.8|6
1629855250000|2021-08-25 01:34:10|9352.9|9342.9|9355.1|9345.1|9355.6|9345.6|9352.9|9342.9|7
1629855260000|2021-08-25 01:34:20|9355.4|9345.4|9356.3|9346.3|9356.3|9346.3|9355.4|9345.4|5
1629855270000|2021-08-25 01:34:30|9356|9346|9355.4|9345.4|9356|9346|9355.4|9345.4|4
1629855290000|2021-08-25 01:34:50|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1629855300000|2021-08-25 01:35:00|9355.5|9345.5|9357.1|9347.1|9357.1|9347.1|9355.5|9345.5|8
1629855310000|2021-08-25 01:35:10|9357.3|9347.3|9357.1|9347.1|9357.3|9347.3|9357.1|9347.1|2
1629855320000|2021-08-25 01:35:20|9356.9|9346.9|9354.9|9344.9|9356.9|9346.9|9354.9|9344.9|3
1629855330000|2021-08-25 01:35:30|9354.1|9344.1|9353.9|9343.9|9354.1|9344.1|9353.9|9343.9|2
1629855340000|2021-08-25 01:35:40|9353.5|9343.5|9354|9344|9354|9344|9353.3|9343.3|6
1629855350000|2021-08-25 01:35:50|9353.8|9343.8|9353.9|9343.9|9353.9|9343.9|9353.8|9343.8|2
1629855360000|2021-08-25 01:36:00|9353.8|9343.8|9350.4|9340.4|9353.8|9343.8|9350.4|9340.4|11
1629855370000|2021-08-25 01:36:10|9350.5|9340.5|9350|9340|9351.3|9341.3|9350|9340|5
1629855380000|2021-08-25 01:36:20|9349.6|9339.6|9349.8|9339.8|9349.8|9339.8|9348.8|9338.8|6
1629855390000|2021-08-25 01:36:30|9349.6|9339.6|9349.4|9339.4|9349.6|9339.6|9349.1|9339.1|3
1629855400000|2021-08-25 01:36:40|9349.1|9339.1|9348|9338|9349.1|9339.1|9347.8|9337.8|4
1629855410000|2021-08-25 01:36:50|9348.3|9338.3|9348.6|9338.6|9349.1|9339.1|9347.9|9337.9|8
1629855420000|2021-08-25 01:37:00|9348.9|9338.9|9349.3|9339.3|9349.3|9339.3|9348.6|9338.6|4
1629855430000|2021-08-25 01:37:10|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9349.5|9339.5|2
1629855440000|2021-08-25 01:37:20|9349.1|9339.1|9348.9|9338.9|9349.1|9339.1|9348.6|9338.6|4
1629855450000|2021-08-25 01:37:30|9348.6|9338.6|9347.1|9337.1|9348.6|9338.6|9346.5|9336.5|6
1629855460000|2021-08-25 01:37:40|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|1
1629855470000|2021-08-25 01:37:50|9346.5|9336.5|9346.6|9336.6|9346.6|9336.6|9346.5|9336.5|2
1629855480000|2021-08-25 01:38:00|9346.5|9336.5|9346.6|9336.6|9346.6|9336.6|9345.9|9335.9|5
1629855490000|2021-08-25 01:38:10|9346.9|9336.9|9347.6|9337.6|9347.6|9337.6|9346.9|9336.9|2
1629855500000|2021-08-25 01:38:20|9347.1|9337.1|9346.9|9336.9|9347.1|9337.1|9346.9|9336.9|2
1629855510000|2021-08-25 01:38:30|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1629855530000|2021-08-25 01:38:50|9345|9335|9345|9335|9345|9335|9345|9335|1
1629855540000|2021-08-25 01:39:00|9345.4|9335.4|9347.4|9337.4|9347.6|9337.6|9345.4|9335.4|7
1629855550000|2021-08-25 01:39:10|9347.8|9337.8|9347.8|9337.8|9348|9338|9347.5|9337.5|5
1629855560000|2021-08-25 01:39:20|9348|9338|9349.5|9339.5|9349.5|9339.5|9347.9|9337.9|8
1629855570000|2021-08-25 01:39:30|9349.3|9339.3|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|3
1629855580000|2021-08-25 01:39:40|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|4
1629855590000|2021-08-25 01:39:50|9349.6|9339.6|9349.1|9339.1|9349.6|9339.6|9349.1|9339.1|5
1629855600000|2021-08-25 01:40:00|9348.9|9338.9|9348.6|9338.6|9348.9|9338.9|9348.6|9338.6|2
1629855620000|2021-08-25 01:40:20|9348.8|9338.8|9348.9|9338.9|9348.9|9338.9|9348.8|9338.8|2
1629855630000|2021-08-25 01:40:30|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1629855660000|2021-08-25 01:41:00|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9347.3|9337.3|6
1629855680000|2021-08-25 01:41:20|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|1
1629855690000|2021-08-25 01:41:30|9348.1|9338.1|9347.8|9337.8|9348.1|9338.1|9347.8|9337.8|2
1629855700000|2021-08-25 01:41:40|9348|9338|9348.5|9338.5|9348.8|9338.8|9348|9338|4
1629855710000|2021-08-25 01:41:50|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1629855740000|2021-08-25 01:42:20|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1629855760000|2021-08-25 01:42:40|9348.8|9338.8|9349.5|9339.5|9349.5|9339.5|9348.8|9338.8|5
1629855780000|2021-08-25 01:43:00|9349.9|9339.9|9350.1|9340.1|9350.1|9340.1|9349.6|9339.6|4
1629855790000|2021-08-25 01:43:10|9349.8|9339.8|9350.1|9340.1|9350.4|9340.4|9349.8|9339.8|9
1629855840000|2021-08-25 01:44:00|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1629855850000|2021-08-25 01:44:10|9350.1|9340.1|9351.1|9341.1|9351.1|9341.1|9350.1|9340.1|4
1629855880000|2021-08-25 01:44:40|9351.4|9341.4|9352.8|9342.8|9352.8|9342.8|9351.4|9341.4|3
1629855900000|2021-08-25 01:45:00|9353.1|9343.1|9354|9344|9354|9344|9353.1|9343.1|2
1629855920000|2021-08-25 01:45:20|9354.8|9344.8|9356|9346|9356|9346|9354.8|9344.8|5
1629855940000|2021-08-25 01:45:40|9355.6|9345.6|9355.5|9345.5|9355.6|9345.6|9355.5|9345.5|2
1629855960000|2021-08-25 01:46:00|9355.9|9345.9|9357|9347|9357.4|9347.4|9355.9|9345.9|4
1629855970000|2021-08-25 01:46:10|9357.3|9347.3|9357|9347|9357.6|9347.6|9357|9347|4
1629855980000|2021-08-25 01:46:20|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9357|9347|5
1629855990000|2021-08-25 01:46:30|9357.9|9347.9|9359.5|9349.5|9359.5|9349.5|9357.9|9347.9|5
1629856000000|2021-08-25 01:46:40|9360.3|9350.3|9360|9350|9360.8|9350.8|9359.6|9349.6|6
1629856010000|2021-08-25 01:46:50|9360.3|9350.3|9359.5|9349.5|9360.4|9350.4|9359.5|9349.5|4
1629856020000|2021-08-25 01:47:00|9360.3|9350.3|9361.3|9351.3|9361.3|9351.3|9360.3|9350.3|3
1629856040000|2021-08-25 01:47:20|9360.9|9350.9|9360.5|9350.5|9360.9|9350.9|9360.5|9350.5|3
1629856050000|2021-08-25 01:47:30|9360.4|9350.4|9358.6|9348.6|9360.4|9350.4|9358.6|9348.6|4
1629856060000|2021-08-25 01:47:40|9358.4|9348.4|9356.6|9346.6|9358.4|9348.4|9356.6|9346.6|3
1629856080000|2021-08-25 01:48:00|9356.8|9346.8|9357.1|9347.1|9357.3|9347.3|9356.8|9346.8|4
1629856090000|2021-08-25 01:48:10|9356.8|9346.8|9357.1|9347.1|9357.1|9347.1|9356.8|9346.8|3
1629856100000|2021-08-25 01:48:20|9357|9347|9354.3|9344.3|9357|9347|9354.3|9344.3|6
1629856110000|2021-08-25 01:48:30|9353.4|9343.4|9352.3|9342.3|9353.6|9343.6|9352|9342|7
1629856120000|2021-08-25 01:48:40|9352.5|9342.5|9354.6|9344.6|9354.6|9344.6|9352.5|9342.5|5
1629856130000|2021-08-25 01:48:50|9354.5|9344.5|9352.6|9342.6|9354.5|9344.5|9352.5|9342.5|4
1629856140000|2021-08-25 01:49:00|9352.4|9342.4|9351.9|9341.9|9352.8|9342.8|9351.6|9341.6|5
1629856150000|2021-08-25 01:49:10|9352.3|9342.3|9354.8|9344.8|9354.8|9344.8|9352.3|9342.3|5
1629856160000|2021-08-25 01:49:20|9355|9345|9357.5|9347.5|9357.5|9347.5|9355|9345|7
1629856170000|2021-08-25 01:49:30|9357.9|9347.9|9358.8|9348.8|9359.1|9349.1|9357.9|9347.9|7
1629856180000|2021-08-25 01:49:40|9358.6|9348.6|9358|9348|9358.6|9348.6|9358|9348|2
1629856190000|2021-08-25 01:49:50|9358.1|9348.1|9358.8|9348.8|9358.8|9348.8|9358.1|9348.1|4
1629856200000|2021-08-25 01:50:00|9358.4|9348.4|9357.8|9347.8|9360.1|9350.1|9357.8|9347.8|13
1629856210000|2021-08-25 01:50:10|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357|9347|5
1629856220000|2021-08-25 01:50:20|9358.1|9348.1|9359|9349|9359.3|9349.3|9358.1|9348.1|5
1629856230000|2021-08-25 01:50:30|9359.3|9349.3|9357.8|9347.8|9359.5|9349.5|9357.8|9347.8|8
1629856240000|2021-08-25 01:50:40|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1629856250000|2021-08-25 01:50:50|9357.5|9347.5|9359.1|9349.1|9359.1|9349.1|9357.5|9347.5|5
1629856260000|2021-08-25 01:51:00|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9357.6|9347.6|5
1629856270000|2021-08-25 01:51:10|9358.6|9348.6|9359|9349|9359.3|9349.3|9358.6|9348.6|3
1629856280000|2021-08-25 01:51:20|9359.3|9349.3|9361.3|9351.3|9362|9352|9359.3|9349.3|10
1629856290000|2021-08-25 01:51:30|9361|9351|9360.5|9350.5|9361|9351|9360.5|9350.5|3
1629856300000|2021-08-25 01:51:40|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1629856310000|2021-08-25 01:51:50|9361|9351|9360.5|9350.5|9361.8|9351.8|9360.5|9350.5|8
1629856320000|2021-08-25 01:52:00|9360.8|9350.8|9361.5|9351.5|9361.5|9351.5|9360.5|9350.5|8
1629856330000|2021-08-25 01:52:10|9362|9352|9363.5|9353.5|9363.5|9353.5|9361.8|9351.8|9
1629856340000|2021-08-25 01:52:20|9363.6|9353.6|9365.9|9355.9|9366.1|9356.1|9363|9353|17
1629856350000|2021-08-25 01:52:30|9366.5|9356.5|9368.6|9358.6|9369.6|9359.6|9366.5|9356.5|20
1629856360000|2021-08-25 01:52:40|9369|9359|9366.8|9356.8|9369.3|9359.3|9366.8|9356.8|18
1629856370000|2021-08-25 01:52:50|9367.1|9357.1|9366.9|9356.9|9367.4|9357.4|9366.8|9356.8|4
1629856380000|2021-08-25 01:53:00|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367|9357|4
1629856390000|2021-08-25 01:53:10|9367.8|9357.8|9366|9356|9367.8|9357.8|9365.3|9355.3|13
1629856400000|2021-08-25 01:53:20|9366.1|9356.1|9368.8|9358.8|9368.8|9358.8|9366.1|9356.1|11
1629856410000|2021-08-25 01:53:30|9368.6|9358.6|9366.5|9356.5|9369.3|9359.3|9366.3|9356.3|14
1629856420000|2021-08-25 01:53:40|9366.9|9356.9|9367.3|9357.3|9367.3|9357.3|9366.3|9356.3|6
1629856430000|2021-08-25 01:53:50|9368.4|9358.4|9369.4|9359.4|9369.4|9359.4|9368.1|9358.1|12
1629856440000|2021-08-25 01:54:00|9368.9|9358.9|9370.5|9360.5|9370.5|9360.5|9367.9|9357.9|12
1629856450000|2021-08-25 01:54:10|9370.1|9360.1|9370.1|9360.1|9371.5|9361.5|9370.1|9360.1|16
1629856460000|2021-08-25 01:54:20|9369.9|9359.9|9369.9|9359.9|9370.3|9360.3|9369.9|9359.9|3
1629856470000|2021-08-25 01:54:30|9369.6|9359.6|9368.1|9358.1|9369.6|9359.6|9368.1|9358.1|6
1629856480000|2021-08-25 01:54:40|9368.4|9358.4|9369|9359|9369|9359|9368.4|9358.4|4
1629856490000|2021-08-25 01:54:50|9368.6|9358.6|9371.8|9361.8|9371.8|9361.8|9368.6|9358.6|16
1629856500000|2021-08-25 01:55:00|9372.1|9362.1|9373.3|9363.3|9374.1|9364.1|9372.1|9362.1|17
1629856510000|2021-08-25 01:55:10|9373.8|9363.8|9373.5|9363.5|9375.3|9365.3|9373.3|9363.3|16
1629856520000|2021-08-25 01:55:20|9374.3|9364.3|9377.8|9367.8|9377.8|9367.8|9374.3|9364.3|15
1629856530000|2021-08-25 01:55:30|9377.5|9367.5|9379.1|9369.1|9380.9|9370.9|9377.5|9367.5|19
1629856540000|2021-08-25 01:55:40|9379.4|9369.4|9379.1|9369.1|9380.3|9370.3|9379.1|9369.1|17
1629856550000|2021-08-25 01:55:50|9379.6|9369.6|9380|9370|9380.5|9370.5|9377.8|9367.8|19
1629856560000|2021-08-25 01:56:00|9379.3|9369.3|9379.8|9369.8|9380.4|9370.4|9378.6|9368.6|15
1629856570000|2021-08-25 01:56:10|9379.4|9369.4|9379.5|9369.5|9380.5|9370.5|9379.1|9369.1|10
1629856580000|2021-08-25 01:56:20|9379.6|9369.6|9380.1|9370.1|9382|9372|9379.6|9369.6|9
1629856590000|2021-08-25 01:56:30|9379.3|9369.3|9379.6|9369.6|9379.6|9369.6|9379|9369|4
1629856600000|2021-08-25 01:56:40|9380|9370|9379.4|9369.4|9380|9370|9379.4|9369.4|3
1629856610000|2021-08-25 01:56:50|9379.9|9369.9|9379.9|9369.9|9380.1|9370.1|9379.4|9369.4|11
1629856620000|2021-08-25 01:57:00|9379.6|9369.6|9377.9|9367.9|9379.6|9369.6|9377.6|9367.6|8
1629856630000|2021-08-25 01:57:10|9378.4|9368.4|9378.1|9368.1|9378.8|9368.8|9378.1|9368.1|8
1629856640000|2021-08-25 01:57:20|9377.9|9367.9|9374.1|9364.1|9377.9|9367.9|9374.1|9364.1|19
1629856650000|2021-08-25 01:57:30|9374.4|9364.4|9371.5|9361.5|9374.4|9364.4|9370.5|9360.5|11
1629856660000|2021-08-25 01:57:40|9371.3|9361.3|9370.4|9360.4|9371.8|9361.8|9370.4|9360.4|7
1629856670000|2021-08-25 01:57:50|9369.5|9359.5|9368|9358|9369.5|9359.5|9367.6|9357.6|7
1629856680000|2021-08-25 01:58:00|9367.6|9357.6|9368.3|9358.3|9368.5|9358.5|9367.1|9357.1|12
1629856690000|2021-08-25 01:58:10|9368.5|9358.5|9370.3|9360.3|9370.5|9360.5|9368.5|9358.5|10
1629856700000|2021-08-25 01:58:20|9370.5|9360.5|9371.8|9361.8|9372.3|9362.3|9370.3|9360.3|13
1629856710000|2021-08-25 01:58:30|9371.5|9361.5|9375.5|9365.5|9376.5|9366.5|9371.5|9361.5|22
1629856720000|2021-08-25 01:58:40|9375.3|9365.3|9377.5|9367.5|9377.5|9367.5|9375.3|9365.3|9
1629856730000|2021-08-25 01:58:50|9377.8|9367.8|9378|9368|9379|9369|9377.3|9367.3|16
1629856740000|2021-08-25 01:59:00|9378.6|9368.6|9380|9370|9380.4|9370.4|9377.5|9367.5|17
1629856750000|2021-08-25 01:59:10|9379.4|9369.4|9379.4|9369.4|9380.1|9370.1|9378.6|9368.6|13
1629856760000|2021-08-25 01:59:20|9379.1|9369.1|9379.6|9369.6|9380.3|9370.3|9378.6|9368.6|13
1629856770000|2021-08-25 01:59:30|9380|9370|9380.3|9370.3|9381.8|9371.8|9379.9|9369.9|15
1629856780000|2021-08-25 01:59:40|9379.8|9369.8|9380.3|9370.3|9380.5|9370.5|9379.3|9369.3|14
1629856790000|2021-08-25 01:59:50|9380.8|9370.8|9380.5|9370.5|9380.9|9370.9|9380.3|9370.3|8
1629856800000|2021-08-25 02:00:00|9380.3|9370.3|9380|9370|9381.5|9371.5|9379.4|9369.4|19
1629856810000|2021-08-25 02:00:10|9381.8|9371.8|9384.5|9374.5|9384.5|9374.5|9381.8|9371.8|14
1629856820000|2021-08-25 02:00:20|9384.1|9374.1|9382.5|9372.5|9385.9|9375.9|9381.8|9371.8|22
1629856830000|2021-08-25 02:00:30|9382.9|9372.9|9376.9|9366.9|9382.9|9372.9|9376.6|9366.6|12
1629856840000|2021-08-25 02:00:40|9377|9367|9377.1|9367.1|9377.9|9367.9|9376.9|9366.9|10
1629856850000|2021-08-25 02:00:50|9376.9|9366.9|9378.3|9368.3|9379.6|9369.6|9376.9|9366.9|10
1629856860000|2021-08-25 02:01:00|9378|9368|9375.1|9365.1|9378.9|9368.9|9375.1|9365.1|10
1629856870000|2021-08-25 02:01:10|9375.4|9365.4|9376.5|9366.5|9376.5|9366.5|9375.4|9365.4|6
1629856880000|2021-08-25 02:01:20|9377|9367|9377.9|9367.9|9378.1|9368.1|9377|9367|5
1629856890000|2021-08-25 02:01:30|9377.5|9367.5|9376.9|9366.9|9377.8|9367.8|9376.3|9366.3|7
1629856900000|2021-08-25 02:01:40|9376.5|9366.5|9375.6|9365.6|9377.1|9367.1|9375.6|9365.6|6
1629856910000|2021-08-25 02:01:50|9375.8|9365.8|9378.8|9368.8|9378.8|9368.8|9375.8|9365.8|6
1629856920000|2021-08-25 02:02:00|9378.5|9368.5|9375.8|9365.8|9378.5|9368.5|9375.8|9365.8|14
1629856930000|2021-08-25 02:02:10|9375.4|9365.4|9372.4|9362.4|9375.4|9365.4|9372.4|9362.4|14
1629856940000|2021-08-25 02:02:20|9371.8|9361.8|9370.3|9360.3|9373.4|9363.4|9370.3|9360.3|9
1629856950000|2021-08-25 02:02:30|9370.5|9360.5|9373|9363|9373|9363|9370.5|9360.5|6
1629856960000|2021-08-25 02:02:40|9373.4|9363.4|9373|9363|9373.4|9363.4|9372.4|9362.4|10
1629856970000|2021-08-25 02:02:50|9373.3|9363.3|9375.6|9365.6|9377|9367|9373.3|9363.3|15
1629856980000|2021-08-25 02:03:00|9375.4|9365.4|9372.5|9362.5|9375.4|9365.4|9371.1|9361.1|13
1629856990000|2021-08-25 02:03:10|9372.8|9362.8|9374|9364|9375.4|9365.4|9372.8|9362.8|18
1629857000000|2021-08-25 02:03:20|9374.8|9364.8|9378|9368|9378.8|9368.8|9374.8|9364.8|17
1629857010000|2021-08-25 02:03:30|9378.5|9368.5|9378.3|9368.3|9379.5|9369.5|9378.3|9368.3|11
1629857020000|2021-08-25 02:03:40|9377.9|9367.9|9378.3|9368.3|9378.3|9368.3|9377.9|9367.9|4
1629857030000|2021-08-25 02:03:50|9378.5|9368.5|9378.5|9368.5|9379.8|9369.8|9378.5|9368.5|10
1629857040000|2021-08-25 02:04:00|9378|9368|9377.8|9367.8|9378|9368|9377|9367|7
1629857050000|2021-08-25 02:04:10|9378.3|9368.3|9379|9369|9380.5|9370.5|9378.3|9368.3|10
1629857060000|2021-08-25 02:04:20|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1629857070000|2021-08-25 02:04:30|9380.4|9370.4|9381.3|9371.3|9381.3|9371.3|9380.4|9370.4|8
1629857080000|2021-08-25 02:04:40|9380.6|9370.6|9381.8|9371.8|9381.9|9371.9|9380.6|9370.6|6
1629857090000|2021-08-25 02:04:50|9381.9|9371.9|9383.8|9373.8|9384.1|9374.1|9381.9|9371.9|11
1629857100000|2021-08-25 02:05:00|9383.9|9373.9|9382.1|9372.1|9383.9|9373.9|9382.1|9372.1|7
1629857110000|2021-08-25 02:05:10|9382|9372|9384.3|9374.3|9384.4|9374.4|9382|9372|17
1629857120000|2021-08-25 02:05:20|9384.6|9374.6|9384.5|9374.5|9385.4|9375.4|9384.3|9374.3|7
1629857130000|2021-08-25 02:05:30|9384.3|9374.3|9383.5|9373.5|9384.3|9374.3|9383.5|9373.5|9
1629857140000|2021-08-25 02:05:40|9383|9373|9383.9|9373.9|9384.8|9374.8|9382|9372|14
1629857150000|2021-08-25 02:05:50|9383.5|9373.5|9381.3|9371.3|9383.5|9373.5|9380.9|9370.9|8
1629857160000|2021-08-25 02:06:00|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.1|9372.1|3
1629857170000|2021-08-25 02:06:10|9382.6|9372.6|9384.3|9374.3|9384.8|9374.8|9382.6|9372.6|6
1629857180000|2021-08-25 02:06:20|9383.9|9373.9|9380|9370|9383.9|9373.9|9380|9370|10
1629857190000|2021-08-25 02:06:30|9378.8|9368.8|9380|9370|9380|9370|9377.4|9367.4|11
1629857200000|2021-08-25 02:06:40|9380.3|9370.3|9379|9369|9380.5|9370.5|9379|9369|5
1629857210000|2021-08-25 02:06:50|9379.1|9369.1|9382.1|9372.1|9382.1|9372.1|9377.8|9367.8|20
1629857220000|2021-08-25 02:07:00|9382|9372|9384|9374|9384.5|9374.5|9382|9372|23
1629857230000|2021-08-25 02:07:10|9383.6|9373.6|9382.5|9372.5|9384.4|9374.4|9381.9|9371.9|9
1629857240000|2021-08-25 02:07:20|9381.9|9371.9|9384.1|9374.1|9384.3|9374.3|9381|9371|17
1629857250000|2021-08-25 02:07:30|9384.5|9374.5|9386.6|9376.6|9386.9|9376.9|9384.5|9374.5|17
1629857260000|2021-08-25 02:07:40|9387|9377|9390.8|9380.8|9390.8|9380.8|9387|9377|15
1629857270000|2021-08-25 02:07:50|9390.4|9380.4|9388.9|9378.9|9391.8|9381.8|9388.9|9378.9|15
1629857280000|2021-08-25 02:08:00|9389.5|9379.5|9390.5|9380.5|9390.5|9380.5|9388.1|9378.1|15
1629857290000|2021-08-25 02:08:10|9390.3|9380.3|9386.5|9376.5|9390.5|9380.5|9386.5|9376.5|16
1629857300000|2021-08-25 02:08:20|9386.8|9376.8|9386.3|9376.3|9386.9|9376.9|9385.8|9375.8|13
1629857310000|2021-08-25 02:08:30|9386.5|9376.5|9381.9|9371.9|9386.5|9376.5|9381.9|9371.9|15
1629857320000|2021-08-25 02:08:40|9382.3|9372.3|9382|9372|9382.5|9372.5|9381.3|9371.3|12
1629857330000|2021-08-25 02:08:50|9381.5|9371.5|9380|9370|9381.5|9371.5|9380|9370|8
1629857340000|2021-08-25 02:09:00|9379.9|9369.9|9380.9|9370.9|9381.4|9371.4|9379.9|9369.9|11
1629857350000|2021-08-25 02:09:10|9380.6|9370.6|9379.4|9369.4|9380.6|9370.6|9379.1|9369.1|6
1629857360000|2021-08-25 02:09:20|9379.5|9369.5|9380.3|9370.3|9380.3|9370.3|9379.5|9369.5|9
1629857370000|2021-08-25 02:09:30|9379.8|9369.8|9376.9|9366.9|9380.3|9370.3|9376.6|9366.6|12
1629857380000|2021-08-25 02:09:40|9376.8|9366.8|9375.4|9365.4|9376.8|9366.8|9374.8|9364.8|10
1629857390000|2021-08-25 02:09:50|9375.5|9365.5|9376|9366|9376|9366|9375.5|9365.5|3
1629857400000|2021-08-25 02:10:00|9375.8|9365.8|9378.6|9368.6|9378.8|9368.8|9375.8|9365.8|8
1629857410000|2021-08-25 02:10:10|9378.3|9368.3|9379|9369|9379|9369|9378|9368|7
1629857420000|2021-08-25 02:10:20|9379.4|9369.4|9379.5|9369.5|9380|9370|9379.3|9369.3|7
1629857430000|2021-08-25 02:10:30|9379|9369|9377.3|9367.3|9379|9369|9377|9367|13
1629857440000|2021-08-25 02:10:40|9377|9367|9376.9|9366.9|9377.3|9367.3|9376.9|9366.9|8
1629857450000|2021-08-25 02:10:50|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1629857460000|2021-08-25 02:11:00|9375.8|9365.8|9374.8|9364.8|9375.8|9365.8|9374.3|9364.3|8
1629857470000|2021-08-25 02:11:10|9374.3|9364.3|9376|9366|9376.4|9366.4|9373.8|9363.8|11
1629857480000|2021-08-25 02:11:20|9375.9|9365.9|9374.8|9364.8|9375.9|9365.9|9374|9364|7
1629857490000|2021-08-25 02:11:30|9374.6|9364.6|9373.3|9363.3|9374.6|9364.6|9373.3|9363.3|5
1629857500000|2021-08-25 02:11:40|9372.9|9362.9|9373.6|9363.6|9373.6|9363.6|9372.9|9362.9|4
1629857510000|2021-08-25 02:11:50|9374.4|9364.4|9373.9|9363.9|9374.4|9364.4|9373.9|9363.9|2
1629857520000|2021-08-25 02:12:00|9373.5|9363.5|9376.6|9366.6|9376.6|9366.6|9373.5|9363.5|13
1629857530000|2021-08-25 02:12:10|9376.4|9366.4|9378.9|9368.9|9379|9369|9376.4|9366.4|7
1629857540000|2021-08-25 02:12:20|9379|9369|9380.4|9370.4|9380.4|9370.4|9379|9369|2
1629857550000|2021-08-25 02:12:30|9380.1|9370.1|9377.5|9367.5|9380.1|9370.1|9377.5|9367.5|9
1629857560000|2021-08-25 02:12:40|9377.8|9367.8|9379.8|9369.8|9379.8|9369.8|9377.8|9367.8|8
1629857570000|2021-08-25 02:12:50|9379.5|9369.5|9379|9369|9379.8|9369.8|9379|9369|3
1629857580000|2021-08-25 02:13:00|9379.8|9369.8|9380.4|9370.4|9380.9|9370.9|9379.8|9369.8|5
1629857590000|2021-08-25 02:13:10|9381.5|9371.5|9383.8|9373.8|9383.8|9373.8|9381.5|9371.5|6
1629857600000|2021-08-25 02:13:20|9384|9374|9383.8|9373.8|9384|9374|9383.8|9373.8|2
1629857610000|2021-08-25 02:13:30|9383.4|9373.4|9381.8|9371.8|9383.4|9373.4|9381.5|9371.5|6
1629857630000|2021-08-25 02:13:50|9381.6|9371.6|9381.4|9371.4|9381.6|9371.6|9381.4|9371.4|2
1629857640000|2021-08-25 02:14:00|9381|9371|9379.5|9369.5|9381.1|9371.1|9379.5|9369.5|6
1629857650000|2021-08-25 02:14:10|9379.4|9369.4|9378.4|9368.4|9379.4|9369.4|9377.9|9367.9|11
1629857660000|2021-08-25 02:14:20|9378.1|9368.1|9377.5|9367.5|9378.3|9368.3|9376.9|9366.9|6
1629857670000|2021-08-25 02:14:30|9377.6|9367.6|9378.8|9368.8|9378.8|9368.8|9377.6|9367.6|3
1629857680000|2021-08-25 02:14:40|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378|9368|4
1629857690000|2021-08-25 02:14:50|9378|9368|9379.5|9369.5|9380|9370|9377.3|9367.3|12
1629857700000|2021-08-25 02:15:00|9379.8|9369.8|9380.6|9370.6|9380.6|9370.6|9379.8|9369.8|2
1629857710000|2021-08-25 02:15:10|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1629857720000|2021-08-25 02:15:20|9380.5|9370.5|9381.1|9371.1|9381.1|9371.1|9380.5|9370.5|2
1629857730000|2021-08-25 02:15:30|9380.9|9370.9|9381.3|9371.3|9381.3|9371.3|9380.9|9370.9|2
1629857740000|2021-08-25 02:15:40|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1629857760000|2021-08-25 02:16:00|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1629857770000|2021-08-25 02:16:10|9380.9|9370.9|9380.1|9370.1|9380.9|9370.9|9379.9|9369.9|4
1629857780000|2021-08-25 02:16:20|9379.8|9369.8|9379.4|9369.4|9379.8|9369.8|9379.4|9369.4|2
1629857790000|2021-08-25 02:16:30|9378.6|9368.6|9377.5|9367.5|9378.6|9368.6|9377.5|9367.5|5
1629857800000|2021-08-25 02:16:40|9377.6|9367.6|9378.3|9368.3|9378.3|9368.3|9377.6|9367.6|2
1629857820000|2021-08-25 02:17:00|9378.5|9368.5|9377|9367|9379.9|9369.9|9376.8|9366.8|7
1629857830000|2021-08-25 02:17:10|9376.8|9366.8|9374.6|9364.6|9376.8|9366.8|9374.6|9364.6|6
1629857850000|2021-08-25 02:17:30|9374.8|9364.8|9374.8|9364.8|9375.3|9365.3|9374.4|9364.4|4
1629857890000|2021-08-25 02:18:10|9374.5|9364.5|9372.3|9362.3|9374.5|9364.5|9371|9361|5
1629857900000|2021-08-25 02:18:20|9371.8|9361.8|9370.6|9360.6|9371.8|9361.8|9370.6|9360.6|3
1629857910000|2021-08-25 02:18:30|9370.3|9360.3|9371.6|9361.6|9371.6|9361.6|9370.3|9360.3|9
1629857920000|2021-08-25 02:18:40|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.4|9361.4|3
1629857930000|2021-08-25 02:18:50|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371|9361|5
1629857940000|2021-08-25 02:19:00|9371.4|9361.4|9370.3|9360.3|9371.4|9361.4|9370.3|9360.3|6
1629857950000|2021-08-25 02:19:10|9370.5|9360.5|9369.6|9359.6|9370.5|9360.5|9369.6|9359.6|3
1629857960000|2021-08-25 02:19:20|9369.5|9359.5|9368.4|9358.4|9369.5|9359.5|9368.4|9358.4|2
1629857970000|2021-08-25 02:19:30|9367.9|9357.9|9368.3|9358.3|9368.3|9358.3|9367.9|9357.9|2
1629857980000|2021-08-25 02:19:40|9368.6|9358.6|9369.1|9359.1|9369.8|9359.8|9368.6|9358.6|5
1629858000000|2021-08-25 02:20:00|9368.8|9358.8|9368.6|9358.6|9368.8|9358.8|9367.9|9357.9|5
1629858010000|2021-08-25 02:20:10|9368.3|9358.3|9369.4|9359.4|9369.4|9359.4|9368.3|9358.3|3
1629858020000|2021-08-25 02:20:20|9369.3|9359.3|9369.4|9359.4|9369.4|9359.4|9368.6|9358.6|5
1629858030000|2021-08-25 02:20:30|9369.1|9359.1|9369.9|9359.9|9370.4|9360.4|9369.1|9359.1|6
1629858040000|2021-08-25 02:20:40|9369.4|9359.4|9369.4|9359.4|9369.8|9359.8|9369.4|9359.4|3
1629858050000|2021-08-25 02:20:50|9369.8|9359.8|9369.5|9359.5|9369.9|9359.9|9369|9359|5
1629858060000|2021-08-25 02:21:00|9369.3|9359.3|9368|9358|9369.3|9359.3|9367.8|9357.8|3
1629858070000|2021-08-25 02:21:10|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|2
1629858080000|2021-08-25 02:21:20|9367.8|9357.8|9368.8|9358.8|9369|9359|9367.8|9357.8|5
1629858090000|2021-08-25 02:21:30|9369|9359|9368.6|9358.6|9369.3|9359.3|9367.8|9357.8|7
1629858100000|2021-08-25 02:21:40|9368.9|9358.9|9369.5|9359.5|9369.5|9359.5|9368.9|9358.9|5
1629858110000|2021-08-25 02:21:50|9369.8|9359.8|9369.8|9359.8|9370.4|9360.4|9369.8|9359.8|4
1629858120000|2021-08-25 02:22:00|9370.4|9360.4|9370|9360|9370.5|9360.5|9370|9360|6
1629858130000|2021-08-25 02:22:10|9369.8|9359.8|9370.4|9360.4|9370.4|9360.4|9369.8|9359.8|3
1629858140000|2021-08-25 02:22:20|9370|9360|9369.8|9359.8|9370.3|9360.3|9369.6|9359.6|5
1629858150000|2021-08-25 02:22:30|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1629858160000|2021-08-25 02:22:40|9369.8|9359.8|9369.6|9359.6|9370.8|9360.8|9369.6|9359.6|4
1629858170000|2021-08-25 02:22:50|9369.3|9359.3|9369.1|9359.1|9369.3|9359.3|9368.8|9358.8|3
1629858180000|2021-08-25 02:23:00|9368.8|9358.8|9369.3|9359.3|9370|9360|9368.8|9358.8|6
1629858190000|2021-08-25 02:23:10|9368.8|9358.8|9369.3|9359.3|9369.3|9359.3|9368.8|9358.8|2
1629858220000|2021-08-25 02:23:40|9368.8|9358.8|9369.3|9359.3|9369.3|9359.3|9368.8|9358.8|2
1629858230000|2021-08-25 02:23:50|9368.8|9358.8|9369.3|9359.3|9369.3|9359.3|9368.8|9358.8|4
1629858240000|2021-08-25 02:24:00|9368.9|9358.9|9363|9353|9368.9|9358.9|9361|9351|15
1629858250000|2021-08-25 02:24:10|9362.6|9352.6|9360.4|9350.4|9362.8|9352.8|9359.4|9349.4|13
1629858260000|2021-08-25 02:24:20|9361.3|9351.3|9364.1|9354.1|9364.1|9354.1|9360.9|9350.9|7
1629858270000|2021-08-25 02:24:30|9363.6|9353.6|9363.3|9353.3|9363.6|9353.6|9362.6|9352.6|5
1629858280000|2021-08-25 02:24:40|9363.5|9353.5|9365|9355|9365.3|9355.3|9363.5|9353.5|5
1629858290000|2021-08-25 02:24:50|9364.9|9354.9|9363.3|9353.3|9364.9|9354.9|9363.1|9353.1|8
1629858300000|2021-08-25 02:25:00|9363.5|9353.5|9364.1|9354.1|9364.3|9354.3|9362.9|9352.9|7
1629858310000|2021-08-25 02:25:10|9364.3|9354.3|9364|9354|9364.8|9354.8|9364|9354|3
1629858320000|2021-08-25 02:25:20|9364.4|9354.4|9365.5|9355.5|9365.5|9355.5|9364.4|9354.4|2
1629858330000|2021-08-25 02:25:30|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1629858350000|2021-08-25 02:25:50|9366|9356|9366.5|9356.5|9366.5|9356.5|9366|9356|2
1629858360000|2021-08-25 02:26:00|9366.8|9356.8|9367|9357|9367|9357|9366.4|9356.4|7
1629858370000|2021-08-25 02:26:10|9367.6|9357.6|9365.8|9355.8|9367.8|9357.8|9365.8|9355.8|5
1629858380000|2021-08-25 02:26:20|9365.3|9355.3|9365.6|9355.6|9365.6|9355.6|9365.3|9355.3|3
1629858390000|2021-08-25 02:26:30|9366.1|9356.1|9367.1|9357.1|9367.8|9357.8|9366.1|9356.1|8
1629858400000|2021-08-25 02:26:40|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1629858410000|2021-08-25 02:26:50|9368.4|9358.4|9369.9|9359.9|9370|9360|9368.4|9358.4|5
1629858430000|2021-08-25 02:27:10|9369.5|9359.5|9367.4|9357.4|9369.5|9359.5|9367.4|9357.4|4
1629858440000|2021-08-25 02:27:20|9367|9357|9367.9|9357.9|9367.9|9357.9|9367|9357|2
1629858450000|2021-08-25 02:27:30|9367.5|9357.5|9365.4|9355.4|9367.5|9357.5|9365.4|9355.4|2
1629858460000|2021-08-25 02:27:40|9365|9355|9365.8|9355.8|9365.8|9355.8|9363.6|9353.6|9
1629858470000|2021-08-25 02:27:50|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1629858490000|2021-08-25 02:28:10|9365.9|9355.9|9365.9|9355.9|9366.3|9356.3|9365.9|9355.9|3
1629858500000|2021-08-25 02:28:20|9366.3|9356.3|9364.5|9354.5|9366.5|9356.5|9362|9352|12
1629858510000|2021-08-25 02:28:30|9364.8|9354.8|9365|9355|9365|9355|9364.8|9354.8|2
1629858520000|2021-08-25 02:28:40|9364.8|9354.8|9366|9356|9366|9356|9364.8|9354.8|4
1629858530000|2021-08-25 02:28:50|9365.8|9355.8|9365.1|9355.1|9365.8|9355.8|9365.1|9355.1|4
1629858540000|2021-08-25 02:29:00|9365.4|9355.4|9364.8|9354.8|9365.4|9355.4|9364.8|9354.8|3
1629858550000|2021-08-25 02:29:10|9364|9354|9363.4|9353.4|9364|9354|9363.4|9353.4|2
1629858560000|2021-08-25 02:29:20|9363|9353|9360.8|9350.8|9363|9353|9360.8|9350.8|6
1629858570000|2021-08-25 02:29:30|9360.5|9350.5|9361.3|9351.3|9361.3|9351.3|9360.5|9350.5|3
1629858580000|2021-08-25 02:29:40|9361.5|9351.5|9360.1|9350.1|9361.5|9351.5|9359|9349|7
1629858590000|2021-08-25 02:29:50|9359.9|9349.9|9359.5|9349.5|9359.9|9349.9|9359.5|9349.5|2
1629858600000|2021-08-25 02:30:00|9359.4|9349.4|9368.8|9358.8|9368.8|9358.8|9359.4|9349.4|26
1629858610000|2021-08-25 02:30:10|9368.5|9358.5|9369.3|9359.3|9369.8|9359.8|9368|9358|13
1629858620000|2021-08-25 02:30:20|9368.8|9358.8|9369.9|9359.9|9369.9|9359.9|9368.8|9358.8|5
1629858630000|2021-08-25 02:30:30|9371.1|9361.1|9374.3|9364.3|9374.3|9364.3|9370.3|9360.3|8
1629858650000|2021-08-25 02:30:50|9374.1|9364.1|9375.4|9365.4|9375.4|9365.4|9373.4|9363.4|5
1629858660000|2021-08-25 02:31:00|9375.1|9365.1|9375.1|9365.1|9375.3|9365.3|9374.8|9364.8|4
1629858670000|2021-08-25 02:31:10|9375.6|9365.6|9373.9|9363.9|9375.6|9365.6|9373.3|9363.3|8
1629858690000|2021-08-25 02:31:30|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1629858700000|2021-08-25 02:31:40|9374.3|9364.3|9373.6|9363.6|9374.6|9364.6|9373.6|9363.6|6
1629858710000|2021-08-25 02:31:50|9373.3|9363.3|9371.8|9361.8|9373.3|9363.3|9371.5|9361.5|8
1629858720000|2021-08-25 02:32:00|9371.3|9361.3|9370.6|9360.6|9371.3|9361.3|9370.5|9360.5|12
1629858730000|2021-08-25 02:32:10|9370.8|9360.8|9369.4|9359.4|9370.8|9360.8|9369.1|9359.1|7
1629858740000|2021-08-25 02:32:20|9369.5|9359.5|9369.8|9359.8|9370.9|9360.9|9369.5|9359.5|7
1629858750000|2021-08-25 02:32:30|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|9367.5|9357.5|5
1629858760000|2021-08-25 02:32:40|9367.9|9357.9|9368.5|9358.5|9369.8|9359.8|9367.9|9357.9|6
1629858770000|2021-08-25 02:32:50|9368.3|9358.3|9367.8|9357.8|9368.3|9358.3|9367|9357|8
1629858790000|2021-08-25 02:33:10|9368|9358|9371.1|9361.1|9371.1|9361.1|9368|9358|13
1629858800000|2021-08-25 02:33:20|9370.6|9360.6|9368.8|9358.8|9370.6|9360.6|9368.3|9358.3|11
1629858810000|2021-08-25 02:33:30|9369.4|9359.4|9369.5|9359.5|9369.9|9359.9|9369.3|9359.3|10
1629858820000|2021-08-25 02:33:40|9368.6|9358.6|9366.8|9356.8|9368.6|9358.6|9366.6|9356.6|11
1629858830000|2021-08-25 02:33:50|9366.5|9356.5|9366.1|9356.1|9366.6|9356.6|9365.8|9355.8|8
1629858840000|2021-08-25 02:34:00|9365.5|9355.5|9371.1|9361.1|9371.1|9361.1|9365.3|9355.3|14
1629858850000|2021-08-25 02:34:10|9370.4|9360.4|9368.6|9358.6|9371.4|9361.4|9368.3|9358.3|14
1629858860000|2021-08-25 02:34:20|9368.8|9358.8|9370.5|9360.5|9370.8|9360.8|9368.8|9358.8|7
1629858870000|2021-08-25 02:34:30|9370.6|9360.6|9370.3|9360.3|9371.1|9361.1|9370.3|9360.3|4
1629858880000|2021-08-25 02:34:40|9370.1|9360.1|9370.5|9360.5|9370.5|9360.5|9369.9|9359.9|5
1629858900000|2021-08-25 02:35:00|9370.4|9360.4|9369.1|9359.1|9370.4|9360.4|9368.8|9358.8|5
1629858910000|2021-08-25 02:35:10|9369.4|9359.4|9366.5|9356.5|9369.4|9359.4|9366.5|9356.5|7
1629858920000|2021-08-25 02:35:20|9367.5|9357.5|9368.6|9358.6|9368.6|9358.6|9367.5|9357.5|5
1629858930000|2021-08-25 02:35:30|9368.3|9358.3|9368.8|9358.8|9368.8|9358.8|9367.1|9357.1|9
1629858940000|2021-08-25 02:35:40|9368.5|9358.5|9370.8|9360.8|9370.8|9360.8|9368.5|9358.5|4
1629858950000|2021-08-25 02:35:50|9370.4|9360.4|9370|9360|9370.4|9360.4|9370|9360|2
1629858960000|2021-08-25 02:36:00|9369.9|9359.9|9369.4|9359.4|9369.9|9359.9|9369.4|9359.4|2
1629858970000|2021-08-25 02:36:10|9369|9359|9366.5|9356.5|9369|9359|9366.5|9356.5|8
1629858980000|2021-08-25 02:36:20|9366|9356|9367.3|9357.3|9367.3|9357.3|9365.6|9355.6|6
1629858990000|2021-08-25 02:36:30|9368.9|9358.9|9367.6|9357.6|9369.1|9359.1|9367.6|9357.6|6
1629859000000|2021-08-25 02:36:40|9367.4|9357.4|9369.1|9359.1|9369.3|9359.3|9367.4|9357.4|7
1629859010000|2021-08-25 02:36:50|9369.4|9359.4|9369|9359|9369.4|9359.4|9368.9|9358.9|3
1629859020000|2021-08-25 02:37:00|9368.9|9358.9|9367.4|9357.4|9368.9|9358.9|9366.9|9356.9|8
1629859030000|2021-08-25 02:37:10|9366.9|9356.9|9364.4|9354.4|9367.3|9357.3|9364.4|9354.4|13
1629859040000|2021-08-25 02:37:20|9363.9|9353.9|9363.4|9353.4|9364.5|9354.5|9362.8|9352.8|8
1629859050000|2021-08-25 02:37:30|9363.6|9353.6|9366.5|9356.5|9366.5|9356.5|9363.6|9353.6|4
1629859060000|2021-08-25 02:37:40|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|1
1629859070000|2021-08-25 02:37:50|9366.9|9356.9|9368.3|9358.3|9368.6|9358.6|9366.6|9356.6|7
1629859090000|2021-08-25 02:38:10|9368.5|9358.5|9367.3|9357.3|9368.8|9358.8|9366.5|9356.5|9
1629859100000|2021-08-25 02:38:20|9367.6|9357.6|9368.5|9358.5|9368.5|9358.5|9367.6|9357.6|3
1629859110000|2021-08-25 02:38:30|9368.6|9358.6|9369.6|9359.6|9369.6|9359.6|9368.6|9358.6|3
1629859120000|2021-08-25 02:38:40|9369|9359|9370|9360|9370.3|9360.3|9369|9359|12
1629859130000|2021-08-25 02:38:50|9370.3|9360.3|9369|9359|9370.3|9360.3|9369|9359|6
1629859140000|2021-08-25 02:39:00|9369.3|9359.3|9368.3|9358.3|9369.4|9359.4|9367.5|9357.5|18
1629859150000|2021-08-25 02:39:10|9368.5|9358.5|9370.6|9360.6|9370.6|9360.6|9368.5|9358.5|7
1629859160000|2021-08-25 02:39:20|9370.4|9360.4|9371.4|9361.4|9371.4|9361.4|9370.4|9360.4|5
1629859170000|2021-08-25 02:39:30|9372|9362|9372.9|9362.9|9372.9|9362.9|9371.4|9361.4|5
1629859190000|2021-08-25 02:39:50|9373.4|9363.4|9372.6|9362.6|9373.4|9363.4|9372.5|9362.5|6
1629859200000|2021-08-25 02:40:00|9373.1|9363.1|9373.1|9363.1|9373.5|9363.5|9373.1|9363.1|3
1629859210000|2021-08-25 02:40:10|9373|9363|9369.6|9359.6|9373|9363|9369.6|9359.6|7
1629859220000|2021-08-25 02:40:20|9369.1|9359.1|9369.6|9359.6|9370.5|9360.5|9369.1|9359.1|6
1629859230000|2021-08-25 02:40:30|9369.4|9359.4|9369.8|9359.8|9369.8|9359.8|9368.8|9358.8|5
1629859240000|2021-08-25 02:40:40|9370.1|9360.1|9371.8|9361.8|9371.8|9361.8|9370.1|9360.1|4
1629859250000|2021-08-25 02:40:50|9372|9362|9372.9|9362.9|9372.9|9362.9|9372|9362|2
1629859280000|2021-08-25 02:41:20|9373.4|9363.4|9373.4|9363.4|9373.8|9363.8|9373.4|9363.4|3
1629859290000|2021-08-25 02:41:30|9373|9363|9373.8|9363.8|9373.8|9363.8|9372.6|9362.6|4
1629859300000|2021-08-25 02:41:40|9374|9364|9375.1|9365.1|9375.1|9365.1|9374|9364|3
1629859310000|2021-08-25 02:41:50|9374|9364|9375.1|9365.1|9375.1|9365.1|9374|9364|3
1629859320000|2021-08-25 02:42:00|9375.3|9365.3|9376.1|9366.1|9376.1|9366.1|9375.3|9365.3|2
1629859330000|2021-08-25 02:42:10|9376.3|9366.3|9375.8|9365.8|9376.3|9366.3|9375.5|9365.5|4
1629859340000|2021-08-25 02:42:20|9375.6|9365.6|9375|9365|9375.6|9365.6|9375|9365|2
1629859350000|2021-08-25 02:42:30|9374.8|9364.8|9374.4|9364.4|9375|9365|9374.4|9364.4|4
1629859370000|2021-08-25 02:42:50|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|2
1629859380000|2021-08-25 02:43:00|9374.6|9364.6|9374.5|9364.5|9374.6|9364.6|9374.4|9364.4|3
1629859390000|2021-08-25 02:43:10|9374.6|9364.6|9375|9365|9375|9365|9374.6|9364.6|3
1629859400000|2021-08-25 02:43:20|9375.1|9365.1|9376.3|9366.3|9377.3|9367.3|9375.1|9365.1|7
1629859410000|2021-08-25 02:43:30|9376.5|9366.5|9376.4|9366.4|9378.8|9368.8|9376|9366|11
1629859420000|2021-08-25 02:43:40|9376.1|9366.1|9375.4|9365.4|9376.1|9366.1|9375.4|9365.4|2
1629859430000|2021-08-25 02:43:50|9375.6|9365.6|9375|9365|9375.6|9365.6|9375|9365|4
1629859440000|2021-08-25 02:44:00|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1629859450000|2021-08-25 02:44:10|9375.8|9365.8|9376.1|9366.1|9376.1|9366.1|9375.8|9365.8|2
1629859460000|2021-08-25 02:44:20|9376.4|9366.4|9376.3|9366.3|9376.4|9366.4|9376.1|9366.1|3
1629859470000|2021-08-25 02:44:30|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1629859490000|2021-08-25 02:44:50|9376.5|9366.5|9376.8|9366.8|9377|9367|9376.5|9366.5|3
1629859500000|2021-08-25 02:45:00|9376.6|9366.6|9373.3|9363.3|9376.6|9366.6|9373|9363|6
1629859510000|2021-08-25 02:45:10|9372.9|9362.9|9372.5|9362.5|9372.9|9362.9|9372.5|9362.5|2
1629859520000|2021-08-25 02:45:20|9372.8|9362.8|9372.4|9362.4|9373|9363|9372.4|9362.4|3
1629859530000|2021-08-25 02:45:30|9372.5|9362.5|9374|9364|9374|9364|9372.5|9362.5|6
1629859550000|2021-08-25 02:45:50|9373.8|9363.8|9373.4|9363.4|9373.8|9363.8|9373.4|9363.4|2
1629859560000|2021-08-25 02:46:00|9373.1|9363.1|9373.3|9363.3|9373.4|9363.4|9373.1|9363.1|4
1629859570000|2021-08-25 02:46:10|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1629859580000|2021-08-25 02:46:20|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1629859600000|2021-08-25 02:46:40|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1629859610000|2021-08-25 02:46:50|9372.8|9362.8|9371.9|9361.9|9372.8|9362.8|9371.8|9361.8|4
1629859620000|2021-08-25 02:47:00|9371.6|9361.6|9371.1|9361.1|9371.9|9361.9|9371.1|9361.1|6
1629859630000|2021-08-25 02:47:10|9371.4|9361.4|9369.9|9359.9|9371.4|9361.4|9369.6|9359.6|4
1629859640000|2021-08-25 02:47:20|9369.6|9359.6|9369.5|9359.5|9369.9|9359.9|9368.9|9358.9|7
1629859650000|2021-08-25 02:47:30|9370.1|9360.1|9370.1|9360.1|9370.6|9360.6|9370.1|9360.1|4
1629859660000|2021-08-25 02:47:40|9370.4|9360.4|9371.1|9361.1|9371.1|9361.1|9370.4|9360.4|4
1629859670000|2021-08-25 02:47:50|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1629859680000|2021-08-25 02:48:00|9371.3|9361.3|9371.1|9361.1|9371.4|9361.4|9371.1|9361.1|3
1629859690000|2021-08-25 02:48:10|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1629859700000|2021-08-25 02:48:20|9371.3|9361.3|9372.3|9362.3|9372.3|9362.3|9371.3|9361.3|4
1629859710000|2021-08-25 02:48:30|9372.5|9362.5|9374.1|9364.1|9374.1|9364.1|9372.5|9362.5|5
1629859720000|2021-08-25 02:48:40|9374.3|9364.3|9374.5|9364.5|9374.8|9364.8|9374.3|9364.3|4
1629859740000|2021-08-25 02:49:00|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1629859760000|2021-08-25 02:49:20|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|1
1629859770000|2021-08-25 02:49:30|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|1
1629859780000|2021-08-25 02:49:40|9374.6|9364.6|9373.8|9363.8|9374.6|9364.6|9373.8|9363.8|4
1629859790000|2021-08-25 02:49:50|9373|9363|9371.8|9361.8|9373|9363|9371.8|9361.8|2
1629859800000|2021-08-25 02:50:00|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1629859820000|2021-08-25 02:50:20|9371.8|9361.8|9373.5|9363.5|9373.5|9363.5|9371.8|9361.8|5
1629859840000|2021-08-25 02:50:40|9374.1|9364.1|9374.5|9364.5|9374.5|9364.5|9374.1|9364.1|2
1629859860000|2021-08-25 02:51:00|9374.1|9364.1|9373.4|9363.4|9374.1|9364.1|9373.4|9363.4|2
1629859880000|2021-08-25 02:51:20|9372.9|9362.9|9373.9|9363.9|9373.9|9363.9|9372.5|9362.5|7
1629859900000|2021-08-25 02:51:40|9373.5|9363.5|9373.9|9363.9|9373.9|9363.9|9373.5|9363.5|2
1629859910000|2021-08-25 02:51:50|9373.6|9363.6|9373.4|9363.4|9374.1|9364.1|9373.4|9363.4|5
1629859920000|2021-08-25 02:52:00|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1629859940000|2021-08-25 02:52:20|9372.3|9362.3|9373.9|9363.9|9374.5|9364.5|9372.3|9362.3|8
1629859950000|2021-08-25 02:52:30|9372.5|9362.5|9373.4|9363.4|9373.4|9363.4|9372.5|9362.5|2
1629859980000|2021-08-25 02:53:00|9373|9363|9373|9363|9373|9363|9373|9363|1
1629859990000|2021-08-25 02:53:10|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1629860020000|2021-08-25 02:53:40|9373.3|9363.3|9374.1|9364.1|9374.1|9364.1|9373.3|9363.3|3
1629860030000|2021-08-25 02:53:50|9372.9|9362.9|9373.6|9363.6|9373.9|9363.9|9372.9|9362.9|4
1629860040000|2021-08-25 02:54:00|9373.8|9363.8|9374|9364|9374|9364|9373.8|9363.8|2
1629860100000|2021-08-25 02:55:00|9374.6|9364.6|9375.1|9365.1|9375.1|9365.1|9374.6|9364.6|2
1629860110000|2021-08-25 02:55:10|9374.9|9364.9|9373.6|9363.6|9374.9|9364.9|9373.6|9363.6|4
1629860120000|2021-08-25 02:55:20|9373.9|9363.9|9373.3|9363.3|9374.1|9364.1|9373.3|9363.3|5
1629860130000|2021-08-25 02:55:30|9373|9363|9371|9361|9373|9363|9371|9361|5
1629860140000|2021-08-25 02:55:40|9370.9|9360.9|9368.6|9358.6|9370.9|9360.9|9368.6|9358.6|5
1629860150000|2021-08-25 02:55:50|9368.8|9358.8|9369.8|9359.8|9369.9|9359.9|9368.8|9358.8|4
1629860170000|2021-08-25 02:56:10|9369.9|9359.9|9370.3|9360.3|9371.1|9361.1|9369.9|9359.9|6
1629860180000|2021-08-25 02:56:20|9370.5|9360.5|9370.8|9360.8|9370.8|9360.8|9370.5|9360.5|2
1629860190000|2021-08-25 02:56:30|9371|9361|9371.5|9361.5|9371.5|9361.5|9371|9361|2
1629860200000|2021-08-25 02:56:40|9371|9361|9371|9361|9371|9361|9371|9361|1
1629860220000|2021-08-25 02:57:00|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1629860230000|2021-08-25 02:57:10|9371|9361|9371|9361|9371|9361|9370.5|9360.5|3
1629860250000|2021-08-25 02:57:30|9370.3|9360.3|9371|9361|9371|9361|9370.3|9360.3|3
1629860260000|2021-08-25 02:57:40|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1629860270000|2021-08-25 02:57:50|9371|9361|9369.6|9359.6|9371|9361|9369.6|9359.6|5
1629860280000|2021-08-25 02:58:00|9369.8|9359.8|9371.5|9361.5|9371.5|9361.5|9369.8|9359.8|4
1629860290000|2021-08-25 02:58:10|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1629860300000|2021-08-25 02:58:20|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|2
1629860310000|2021-08-25 02:58:30|9372|9362|9371.9|9361.9|9372|9362|9371.9|9361.9|2
1629860330000|2021-08-25 02:58:50|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1629860340000|2021-08-25 02:59:00|9371.3|9361.3|9371.1|9361.1|9371.3|9361.3|9371.1|9361.1|2
1629860350000|2021-08-25 02:59:10|9370.6|9360.6|9371|9361|9371|9361|9370.6|9360.6|2
1629860360000|2021-08-25 02:59:20|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1629860370000|2021-08-25 02:59:30|9371|9361|9371|9361|9371|9361|9371|9361|1
1629860390000|2021-08-25 02:59:50|9370.8|9360.8|9370|9360|9370.8|9360.8|9369.6|9359.6|5
1629860400000|2021-08-25 03:00:00|9369.8|9359.8|9369|9359|9369.8|9359.8|9369|9359|3
1629860410000|2021-08-25 03:00:10|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|7
1629860420000|2021-08-25 03:00:20|9369.3|9359.3|9370.1|9360.1|9370.1|9360.1|9369.3|9359.3|4
1629860430000|2021-08-25 03:00:30|9370.9|9360.9|9370.6|9360.6|9370.9|9360.9|9370.6|9360.6|2
1629860450000|2021-08-25 03:00:50|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1629860460000|2021-08-25 03:01:00|9370.1|9360.1|9369.9|9359.9|9370.1|9360.1|9369.9|9359.9|2
1629860480000|2021-08-25 03:01:20|9370|9360|9370.8|9360.8|9370.8|9360.8|9370|9360|3
1629860490000|2021-08-25 03:01:30|9371.4|9361.4|9371.9|9361.9|9372|9362|9371.4|9361.4|4
1629860500000|2021-08-25 03:01:40|9371.6|9361.6|9369.6|9359.6|9371.9|9361.9|9369.6|9359.6|6
1629860510000|2021-08-25 03:01:50|9369.9|9359.9|9369.4|9359.4|9370.8|9360.8|9369.4|9359.4|5
1629860520000|2021-08-25 03:02:00|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1629860550000|2021-08-25 03:02:30|9368.9|9358.9|9368.3|9358.3|9368.9|9358.9|9368.3|9358.3|2
1629860560000|2021-08-25 03:02:40|9368.5|9358.5|9368.4|9358.4|9368.5|9358.5|9368.1|9358.1|4
1629860570000|2021-08-25 03:02:50|9368.8|9358.8|9368.5|9358.5|9368.8|9358.8|9368.5|9358.5|2
1629860580000|2021-08-25 03:03:00|9368.3|9358.3|9366.4|9356.4|9368.3|9358.3|9366.4|9356.4|4
1629860590000|2021-08-25 03:03:10|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|1
1629860600000|2021-08-25 03:03:20|9365.9|9355.9|9364.4|9354.4|9365.9|9355.9|9364.4|9354.4|4
1629860610000|2021-08-25 03:03:30|9363.8|9353.8|9363.6|9353.6|9363.8|9353.8|9362.8|9352.8|3
1629860620000|2021-08-25 03:03:40|9363.4|9353.4|9361.6|9351.6|9363.8|9353.8|9361.5|9351.5|10
1629860630000|2021-08-25 03:03:50|9361.9|9351.9|9362.3|9352.3|9362.5|9352.5|9361.9|9351.9|6
1629860640000|2021-08-25 03:04:00|9362.5|9352.5|9362.1|9352.1|9362.5|9352.5|9362|9352|6
1629860650000|2021-08-25 03:04:10|9361.9|9351.9|9362.3|9352.3|9362.5|9352.5|9361.9|9351.9|5
1629860660000|2021-08-25 03:04:20|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9361.9|9351.9|5
1629860670000|2021-08-25 03:04:30|9361.9|9351.9|9361.8|9351.8|9361.9|9351.9|9361|9351|5
1629860680000|2021-08-25 03:04:40|9361.6|9351.6|9359.6|9349.6|9361.6|9351.6|9358.5|9348.5|11
1629860690000|2021-08-25 03:04:50|9360|9350|9359.9|9349.9|9361.1|9351.1|9359.9|9349.9|6
1629860700000|2021-08-25 03:05:00|9360|9350|9361.5|9351.5|9361.5|9351.5|9360|9350|5
1629860710000|2021-08-25 03:05:10|9361.4|9351.4|9361|9351|9361.4|9351.4|9360.5|9350.5|3
1629860720000|2021-08-25 03:05:20|9360.6|9350.6|9359|9349|9360.6|9350.6|9357.9|9347.9|12
1629860730000|2021-08-25 03:05:30|9358|9348|9358.5|9348.5|9358.5|9348.5|9358|9348|4
1629860740000|2021-08-25 03:05:40|9358.3|9348.3|9356.6|9346.6|9358.3|9348.3|9356.6|9346.6|6
1629860750000|2021-08-25 03:05:50|9356.1|9346.1|9355.6|9345.6|9356.8|9346.8|9355.1|9345.1|10
1629860760000|2021-08-25 03:06:00|9355.3|9345.3|9355.9|9345.9|9357|9347|9354.8|9344.8|16
1629860770000|2021-08-25 03:06:10|9356|9346|9355|9345|9356.8|9346.8|9354.5|9344.5|26
1629860780000|2021-08-25 03:06:20|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9354.4|9344.4|17
1629860790000|2021-08-25 03:06:30|9355.9|9345.9|9356.3|9346.3|9356.3|9346.3|9354.1|9344.1|16
1629860800000|2021-08-25 03:06:40|9356|9346|9356|9346|9356.5|9346.5|9356|9346|3
1629860810000|2021-08-25 03:06:50|9355.9|9345.9|9356|9346|9356|9346|9355.9|9345.9|2
1629860820000|2021-08-25 03:07:00|9355.9|9345.9|9357.1|9347.1|9357.5|9347.5|9355.9|9345.9|5
1629860830000|2021-08-25 03:07:10|9357.8|9347.8|9357.5|9347.5|9358.3|9348.3|9357.1|9347.1|5
1629860840000|2021-08-25 03:07:20|9357.8|9347.8|9358.8|9348.8|9358.8|9348.8|9357.5|9347.5|6
1629860850000|2021-08-25 03:07:30|9358.5|9348.5|9357.4|9347.4|9358.5|9348.5|9356.9|9346.9|5
1629860860000|2021-08-25 03:07:40|9357.5|9347.5|9359.5|9349.5|9359.5|9349.5|9357.5|9347.5|6
1629860870000|2021-08-25 03:07:50|9360.3|9350.3|9361|9351|9361|9351|9360.1|9350.1|6
1629860880000|2021-08-25 03:08:00|9360.9|9350.9|9361|9351|9361|9351|9360.9|9350.9|2
1629860890000|2021-08-25 03:08:10|9361.4|9351.4|9362.6|9352.6|9362.6|9352.6|9361.4|9351.4|6
1629860900000|2021-08-25 03:08:20|9362.5|9352.5|9360.8|9350.8|9362.5|9352.5|9360.8|9350.8|8
1629860910000|2021-08-25 03:08:30|9360.3|9350.3|9360.1|9350.1|9360.3|9350.3|9359.6|9349.6|5
1629860930000|2021-08-25 03:08:50|9359.6|9349.6|9359.8|9349.8|9360.3|9350.3|9359.1|9349.1|5
1629860940000|2021-08-25 03:09:00|9359.5|9349.5|9358.3|9348.3|9359.8|9349.8|9358.3|9348.3|5
1629860950000|2021-08-25 03:09:10|9358.5|9348.5|9357.8|9347.8|9358.5|9348.5|9357.8|9347.8|2
1629860960000|2021-08-25 03:09:20|9358.1|9348.1|9359|9349|9359|9349|9358.1|9348.1|2
1629860970000|2021-08-25 03:09:30|9358.4|9348.4|9358.5|9348.5|9358.5|9348.5|9357.5|9347.5|6
1629860980000|2021-08-25 03:09:40|9358.1|9348.1|9358.1|9348.1|9358.4|9348.4|9358.1|9348.1|3
1629860990000|2021-08-25 03:09:50|9357.6|9347.6|9358.3|9348.3|9358.3|9348.3|9357.6|9347.6|3
1629861010000|2021-08-25 03:10:10|9357.9|9347.9|9358.5|9348.5|9358.5|9348.5|9357.4|9347.4|7
1629861020000|2021-08-25 03:10:20|9358.4|9348.4|9358.3|9348.3|9358.4|9348.4|9357.6|9347.6|9
1629861030000|2021-08-25 03:10:30|9358.6|9348.6|9359.5|9349.5|9359.5|9349.5|9358.6|9348.6|6
1629861040000|2021-08-25 03:10:40|9359|9349|9359.6|9349.6|9359.6|9349.6|9359|9349|2
1629861060000|2021-08-25 03:11:00|9359.9|9349.9|9361.3|9351.3|9361.8|9351.8|9359.9|9349.9|7
1629861070000|2021-08-25 03:11:10|9361|9351|9361.3|9351.3|9361.8|9351.8|9361|9351|7
1629861080000|2021-08-25 03:11:20|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|3
1629861090000|2021-08-25 03:11:30|9361.9|9351.9|9361.6|9351.6|9361.9|9351.9|9361.6|9351.6|2
1629861100000|2021-08-25 03:11:40|9361.3|9351.3|9361.6|9351.6|9361.9|9351.9|9361|9351|6
1629861120000|2021-08-25 03:12:00|9361.9|9351.9|9361.6|9351.6|9361.9|9351.9|9361.6|9351.6|2
1629861130000|2021-08-25 03:12:10|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.6|9351.6|5
1629861150000|2021-08-25 03:12:30|9361.5|9351.5|9361.1|9351.1|9361.8|9351.8|9361.1|9351.1|4
1629861160000|2021-08-25 03:12:40|9361.4|9351.4|9361.5|9351.5|9361.6|9351.6|9361.1|9351.1|5
1629861170000|2021-08-25 03:12:50|9361.8|9351.8|9362.1|9352.1|9362.5|9352.5|9361.8|9351.8|4
1629861190000|2021-08-25 03:13:10|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|2
1629861210000|2021-08-25 03:13:30|9361.4|9351.4|9360.3|9350.3|9361.6|9351.6|9360.3|9350.3|4
1629861220000|2021-08-25 03:13:40|9360.6|9350.6|9360.1|9350.1|9360.8|9350.8|9360.1|9350.1|4
1629861260000|2021-08-25 03:14:20|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1629861270000|2021-08-25 03:14:30|9360.1|9350.1|9361.6|9351.6|9361.6|9351.6|9360.1|9350.1|7
1629861280000|2021-08-25 03:14:40|9361.8|9351.8|9362.1|9352.1|9362.1|9352.1|9361.8|9351.8|4
1629861290000|2021-08-25 03:14:50|9361.9|9351.9|9361.9|9351.9|9362|9352|9361.9|9351.9|3
1629861300000|2021-08-25 03:15:00|9362.1|9352.1|9362.8|9352.8|9363.3|9353.3|9362.1|9352.1|7
1629861310000|2021-08-25 03:15:10|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|2
1629861350000|2021-08-25 03:15:50|9362.5|9352.5|9359.8|9349.8|9362.5|9352.5|9359.8|9349.8|5
1629861360000|2021-08-25 03:16:00|9359.6|9349.6|9360|9350|9360.3|9350.3|9359.6|9349.6|4
1629861370000|2021-08-25 03:16:10|9361|9351|9360.8|9350.8|9361|9351|9360.8|9350.8|2
1629861380000|2021-08-25 03:16:20|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|1
1629861410000|2021-08-25 03:16:50|9359.8|9349.8|9358.3|9348.3|9359.8|9349.8|9357.8|9347.8|4
1629861420000|2021-08-25 03:17:00|9358|9348|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|5
1629861430000|2021-08-25 03:17:10|9356.9|9346.9|9356.3|9346.3|9356.9|9346.9|9356.3|9346.3|2
1629861450000|2021-08-25 03:17:30|9357.3|9347.3|9358|9348|9358|9348|9357.1|9347.1|6
1629861460000|2021-08-25 03:17:40|9357.8|9347.8|9355.5|9345.5|9357.8|9347.8|9355.5|9345.5|9
1629861470000|2021-08-25 03:17:50|9355.1|9345.1|9355|9345|9355.1|9345.1|9354|9344|13
1629861480000|2021-08-25 03:18:00|9355.5|9345.5|9356.9|9346.9|9356.9|9346.9|9355.3|9345.3|8
1629861490000|2021-08-25 03:18:10|9356.6|9346.6|9358.6|9348.6|9358.8|9348.8|9356.6|9346.6|5
1629861500000|2021-08-25 03:18:20|9358.8|9348.8|9356.8|9346.8|9358.8|9348.8|9356.6|9346.6|7
1629861510000|2021-08-25 03:18:30|9357|9347|9355.3|9345.3|9357.3|9347.3|9355|9345|11
1629861520000|2021-08-25 03:18:40|9355.5|9345.5|9356|9346|9356.6|9346.6|9355.5|9345.5|11
1629861530000|2021-08-25 03:18:50|9355.8|9345.8|9356.6|9346.6|9356.6|9346.6|9355.8|9345.8|3
1629861540000|2021-08-25 03:19:00|9356.4|9346.4|9355.1|9345.1|9356.4|9346.4|9354.4|9344.4|7
1629861550000|2021-08-25 03:19:10|9355.6|9345.6|9356.6|9346.6|9356.9|9346.9|9355.6|9345.6|5
1629861560000|2021-08-25 03:19:20|9356.9|9346.9|9356.8|9346.8|9357|9347|9356.6|9346.6|5
1629861570000|2021-08-25 03:19:30|9357|9347|9357.5|9347.5|9357.6|9347.6|9356.9|9346.9|6
1629861580000|2021-08-25 03:19:40|9357.1|9347.1|9357.5|9347.5|9357.5|9347.5|9357|9347|4
1629861590000|2021-08-25 03:19:50|9357.1|9347.1|9356|9346|9357.1|9347.1|9356|9346|7
1629861600000|2021-08-25 03:20:00|9356.3|9346.3|9355|9345|9356.5|9346.5|9354.8|9344.8|10
1629861610000|2021-08-25 03:20:10|9354.8|9344.8|9354|9344|9354.8|9344.8|9354|9344|3
1629861620000|2021-08-25 03:20:20|9354.3|9344.3|9355.1|9345.1|9355.1|9345.1|9354.3|9344.3|7
1629861630000|2021-08-25 03:20:30|9354.9|9344.9|9354|9344|9355|9345|9354|9344|5
1629861650000|2021-08-25 03:20:50|9354.3|9344.3|9354.3|9344.3|9355.1|9345.1|9354.3|9344.3|6
1629861660000|2021-08-25 03:21:00|9354.5|9344.5|9355.8|9345.8|9355.8|9345.8|9354.5|9344.5|5
1629861670000|2021-08-25 03:21:10|9355.6|9345.6|9355.4|9345.4|9355.8|9345.8|9355.4|9345.4|3
1629861680000|2021-08-25 03:21:20|9355.5|9345.5|9355.6|9345.6|9355.8|9345.8|9355.5|9345.5|3
1629861690000|2021-08-25 03:21:30|9355.8|9345.8|9355.8|9345.8|9356|9346|9355.8|9345.8|3
1629861700000|2021-08-25 03:21:40|9355.6|9345.6|9355|9345|9355.6|9345.6|9355|9345|4
1629861710000|2021-08-25 03:21:50|9354.3|9344.3|9354|9344|9355.6|9345.6|9354|9344|6
1629861720000|2021-08-25 03:22:00|9354.3|9344.3|9354|9344|9354.5|9344.5|9354|9344|6
1629861730000|2021-08-25 03:22:10|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1629861740000|2021-08-25 03:22:20|9354|9344|9354|9344|9354|9344|9354|9344|1
1629861750000|2021-08-25 03:22:30|9353.8|9343.8|9351.9|9341.9|9353.8|9343.8|9351.9|9341.9|3
1629861780000|2021-08-25 03:23:00|9352.3|9342.3|9353|9343|9353|9343|9352.3|9342.3|2
1629861790000|2021-08-25 03:23:10|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1629861800000|2021-08-25 03:23:20|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1629861810000|2021-08-25 03:23:30|9353.5|9343.5|9354|9344|9354.1|9344.1|9353.5|9343.5|6
1629861820000|2021-08-25 03:23:40|9354.4|9344.4|9354.8|9344.8|9355.5|9345.5|9353.8|9343.8|15
1629861830000|2021-08-25 03:23:50|9354.5|9344.5|9353.9|9343.9|9354.5|9344.5|9353.9|9343.9|2
1629861840000|2021-08-25 03:24:00|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1629861860000|2021-08-25 03:24:20|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1629861890000|2021-08-25 03:24:50|9352.5|9342.5|9351.6|9341.6|9352.5|9342.5|9351.6|9341.6|4
1629861900000|2021-08-25 03:25:00|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|1
1629861910000|2021-08-25 03:25:10|9351.5|9341.5|9349.4|9339.4|9351.6|9341.6|9349.4|9339.4|9
1629861920000|2021-08-25 03:25:20|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|1
1629861930000|2021-08-25 03:25:30|9349.3|9339.3|9348|9338|9350.6|9340.6|9347.9|9337.9|15
1629861940000|2021-08-25 03:25:40|9348.3|9338.3|9347.5|9337.5|9348.3|9338.3|9347.1|9337.1|7
1629861950000|2021-08-25 03:25:50|9347.1|9337.1|9346.8|9336.8|9347.1|9337.1|9346.8|9336.8|2
1629861960000|2021-08-25 03:26:00|9346.4|9336.4|9348|9338|9348.1|9338.1|9346.4|9336.4|6
1629861970000|2021-08-25 03:26:10|9348.4|9338.4|9348.4|9338.4|9349|9339|9347.8|9337.8|10
1629861980000|2021-08-25 03:26:20|9348.9|9338.9|9349.9|9339.9|9349.9|9339.9|9348.9|9338.9|4
1629861990000|2021-08-25 03:26:30|9350|9340|9350.9|9340.9|9351|9341|9350|9340|4
1629862000000|2021-08-25 03:26:40|9351.5|9341.5|9350.4|9340.4|9351.5|9341.5|9350.4|9340.4|2
1629862010000|2021-08-25 03:26:50|9350.6|9340.6|9352.5|9342.5|9352.5|9342.5|9350.6|9340.6|5
1629862020000|2021-08-25 03:27:00|9353|9343|9352.4|9342.4|9353|9343|9352.4|9342.4|2
1629862030000|2021-08-25 03:27:10|9352.5|9342.5|9352.9|9342.9|9352.9|9342.9|9352.5|9342.5|2
1629862040000|2021-08-25 03:27:20|9352.8|9342.8|9351.8|9341.8|9352.8|9342.8|9351.5|9341.5|4
1629862050000|2021-08-25 03:27:30|9351.6|9341.6|9349.1|9339.1|9351.6|9341.6|9349.1|9339.1|8
1629862060000|2021-08-25 03:27:40|9348.9|9338.9|9349.3|9339.3|9349.3|9339.3|9348.6|9338.6|5
1629862070000|2021-08-25 03:27:50|9349.6|9339.6|9350.1|9340.1|9350.4|9340.4|9349.6|9339.6|5
1629862090000|2021-08-25 03:28:10|9350.3|9340.3|9350.6|9340.6|9350.6|9340.6|9350.3|9340.3|2
1629862100000|2021-08-25 03:28:20|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1629862110000|2021-08-25 03:28:30|9351.3|9341.3|9351.4|9341.4|9351.4|9341.4|9351.3|9341.3|2
1629862120000|2021-08-25 03:28:40|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|1
1629862140000|2021-08-25 03:29:00|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|1
1629862150000|2021-08-25 03:29:10|9351.6|9341.6|9351.9|9341.9|9351.9|9341.9|9351.6|9341.6|2
1629862160000|2021-08-25 03:29:20|9351.6|9341.6|9353.3|9343.3|9353.6|9343.6|9351.3|9341.3|6
1629862190000|2021-08-25 03:29:50|9353.5|9343.5|9354.1|9344.1|9354.1|9344.1|9351.8|9341.8|5
1629862200000|2021-08-25 03:30:00|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1629862220000|2021-08-25 03:30:20|9354.8|9344.8|9355.3|9345.3|9355.3|9345.3|9354.8|9344.8|2
1629862290000|2021-08-25 03:31:30|9354.9|9344.9|9353.5|9343.5|9354.9|9344.9|9353.3|9343.3|6
1629862300000|2021-08-25 03:31:40|9353.6|9343.6|9353.9|9343.9|9353.9|9343.9|9353.6|9343.6|2
1629862320000|2021-08-25 03:32:00|9354.1|9344.1|9353.9|9343.9|9354.9|9344.9|9353.9|9343.9|7
1629862330000|2021-08-25 03:32:10|9353.5|9343.5|9352.5|9342.5|9353.5|9343.5|9352.5|9342.5|2
1629862340000|2021-08-25 03:32:20|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|2
1629862360000|2021-08-25 03:32:40|9352.6|9342.6|9353.6|9343.6|9353.6|9343.6|9352.6|9342.6|3
1629862370000|2021-08-25 03:32:50|9354|9344|9354|9344|9354|9344|9354|9344|1
1629862430000|2021-08-25 03:33:50|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1629862460000|2021-08-25 03:34:20|9354.5|9344.5|9355.6|9345.6|9355.6|9345.6|9354.5|9344.5|2
1629862480000|2021-08-25 03:34:40|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.1|9346.1|4
1629862490000|2021-08-25 03:34:50|9356.1|9346.1|9356.6|9346.6|9356.6|9346.6|9356.1|9346.1|5
1629862500000|2021-08-25 03:35:00|9356.9|9346.9|9355|9345|9356.9|9346.9|9355|9345|9
1629862510000|2021-08-25 03:35:10|9354.8|9344.8|9353.9|9343.9|9354.8|9344.8|9353.3|9343.3|7
1629862520000|2021-08-25 03:35:20|9354.9|9344.9|9355.9|9345.9|9355.9|9345.9|9354.9|9344.9|2
1629862530000|2021-08-25 03:35:30|9355.6|9345.6|9355.8|9345.8|9355.8|9345.8|9355.6|9345.6|2
1629862570000|2021-08-25 03:36:10|9355.1|9345.1|9353.8|9343.8|9355.1|9345.1|9353.8|9343.8|4
1629862580000|2021-08-25 03:36:20|9354.1|9344.1|9355|9345|9355|9345|9354.1|9344.1|2
1629862590000|2021-08-25 03:36:30|9355.8|9345.8|9356.3|9346.3|9356.3|9346.3|9355.8|9345.8|2
1629862600000|2021-08-25 03:36:40|9356.5|9346.5|9357.3|9347.3|9357.3|9347.3|9356.5|9346.5|2
1629862610000|2021-08-25 03:36:50|9358|9348|9358|9348|9358|9348|9358|9348|1
1629862630000|2021-08-25 03:37:10|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|1
1629862640000|2021-08-25 03:37:20|9358.3|9348.3|9357.9|9347.9|9358.3|9348.3|9357.9|9347.9|2
1629862650000|2021-08-25 03:37:30|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1629862660000|2021-08-25 03:37:40|9358|9348|9358|9348|9358|9348|9358|9348|1
1629862690000|2021-08-25 03:38:10|9357.6|9347.6|9358|9348|9358|9348|9357.6|9347.6|2
1629862700000|2021-08-25 03:38:20|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1629862720000|2021-08-25 03:38:40|9358|9348|9357.6|9347.6|9358|9348|9357.6|9347.6|2
1629862730000|2021-08-25 03:38:50|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1629862780000|2021-08-25 03:39:40|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|2
1629862800000|2021-08-25 03:40:00|9357.1|9347.1|9355.5|9345.5|9357.1|9347.1|9355.5|9345.5|4
1629862810000|2021-08-25 03:40:10|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1629862820000|2021-08-25 03:40:20|9354.9|9344.9|9355.3|9345.3|9355.4|9345.4|9354.8|9344.8|4
1629862830000|2021-08-25 03:40:30|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1629862840000|2021-08-25 03:40:40|9354.1|9344.1|9354.4|9344.4|9354.4|9344.4|9353.8|9343.8|4
1629862860000|2021-08-25 03:41:00|9354.1|9344.1|9352.9|9342.9|9355|9345|9352.8|9342.8|6
1629862870000|2021-08-25 03:41:10|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1629862880000|2021-08-25 03:41:20|9352.3|9342.3|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|2
1629862890000|2021-08-25 03:41:30|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1629862900000|2021-08-25 03:41:40|9351.8|9341.8|9352|9342|9352|9342|9351.8|9341.8|2
1629862910000|2021-08-25 03:41:50|9352.3|9342.3|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|2
1629862950000|2021-08-25 03:42:30|9351.3|9341.3|9349.9|9339.9|9351.3|9341.3|9349.9|9339.9|4
1629862980000|2021-08-25 03:43:00|9350.1|9340.1|9349.8|9339.8|9350.1|9340.1|9349.8|9339.8|2
1629863000000|2021-08-25 03:43:20|9350|9340|9350.3|9340.3|9350.3|9340.3|9350|9340|2
1629863010000|2021-08-25 03:43:30|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1629863020000|2021-08-25 03:43:40|9350.6|9340.6|9351|9341|9351|9341|9350.6|9340.6|2
1629863030000|2021-08-25 03:43:50|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9350.3|9340.3|4
1629863040000|2021-08-25 03:44:00|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1629863080000|2021-08-25 03:44:40|9350.1|9340.1|9351.8|9341.8|9351.8|9341.8|9350.1|9340.1|2
1629863100000|2021-08-25 03:45:00|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9351.5|9341.5|2
1629863170000|2021-08-25 03:46:10|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1629863180000|2021-08-25 03:46:20|9352.3|9342.3|9352.8|9342.8|9352.8|9342.8|9352.3|9342.3|3
1629863200000|2021-08-25 03:46:40|9352.6|9342.6|9352|9342|9352.6|9342.6|9352|9342|2
1629863260000|2021-08-25 03:47:40|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1629863280000|2021-08-25 03:48:00|9352.5|9342.5|9355.1|9345.1|9355.1|9345.1|9352.5|9342.5|2
1629863290000|2021-08-25 03:48:10|9355.9|9345.9|9356|9346|9356|9346|9355.9|9345.9|2
1629863380000|2021-08-25 03:49:40|9356.3|9346.3|9356.6|9346.6|9356.6|9346.6|9356.3|9346.3|2
1629863430000|2021-08-25 03:50:30|9356.9|9346.9|9357.8|9347.8|9357.8|9347.8|9356.9|9346.9|2
1629863490000|2021-08-25 03:51:30|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1629863530000|2021-08-25 03:52:10|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|1
1629863540000|2021-08-25 03:52:20|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1629863550000|2021-08-25 03:52:30|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1629863560000|2021-08-25 03:52:40|9357.6|9347.6|9358|9348|9358|9348|9357.6|9347.6|2
1629863570000|2021-08-25 03:52:50|9357.9|9347.9|9357.3|9347.3|9357.9|9347.9|9357.3|9347.3|2
1629863590000|2021-08-25 03:53:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1629863630000|2021-08-25 03:53:50|9356|9346|9355.1|9345.1|9356.1|9346.1|9355.1|9345.1|5
1629863640000|2021-08-25 03:54:00|9354.6|9344.6|9355.4|9345.4|9356.1|9346.1|9354.6|9344.6|4
1629863650000|2021-08-25 03:54:10|9355.1|9345.1|9354.6|9344.6|9355.1|9345.1|9354.6|9344.6|2
1629863660000|2021-08-25 03:54:20|9354.4|9344.4|9354.5|9344.5|9354.5|9344.5|9354.4|9344.4|2
1629863680000|2021-08-25 03:54:40|9354.9|9344.9|9355.4|9345.4|9355.4|9345.4|9354.9|9344.9|2
1629863700000|2021-08-25 03:55:00|9355.1|9345.1|9356|9346|9356|9346|9355.1|9345.1|3
1629863750000|2021-08-25 03:55:50|9356.6|9346.6|9357.4|9347.4|9357.4|9347.4|9356.6|9346.6|3
1629863790000|2021-08-25 03:56:30|9357.9|9347.9|9357.4|9347.4|9357.9|9347.9|9357.4|9347.4|2
1629863850000|2021-08-25 03:57:30|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1629863880000|2021-08-25 03:58:00|9357.5|9347.5|9356.3|9346.3|9357.5|9347.5|9356.3|9346.3|2
1629863890000|2021-08-25 03:58:10|9356|9346|9355.4|9345.4|9356|9346|9355.4|9345.4|2
1629863900000|2021-08-25 03:58:20|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|1
1629863930000|2021-08-25 03:58:50|9354.9|9344.9|9354.8|9344.8|9354.9|9344.9|9354.6|9344.6|3
1629863970000|2021-08-25 03:59:30|9354.5|9344.5|9353.9|9343.9|9354.5|9344.5|9353.9|9343.9|3
1629863990000|2021-08-25 03:59:50|9354.1|9344.1|9356.3|9346.3|9356.3|9346.3|9354.1|9344.1|4
1629864000000|2021-08-25 04:00:00|9356.6|9346.6|9356.3|9346.3|9357|9347|9356.3|9346.3|5
1629864050000|2021-08-25 04:00:50|9355.8|9345.8|9354.4|9344.4|9356|9346|9354.4|9344.4|5
1629864060000|2021-08-25 04:01:00|9354.6|9344.6|9355.1|9345.1|9355.1|9345.1|9354.6|9344.6|2
1629864070000|2021-08-25 04:01:10|9355.9|9345.9|9355.9|9345.9|9356|9346|9355.9|9345.9|3
1629864090000|2021-08-25 04:01:30|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1629864100000|2021-08-25 04:01:40|9356.4|9346.4|9358.1|9348.1|9358.5|9348.5|9356.4|9346.4|5
1629864110000|2021-08-25 04:01:50|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1629864160000|2021-08-25 04:02:40|9357.6|9347.6|9359|9349|9359|9349|9357.6|9347.6|3
1629864180000|2021-08-25 04:03:00|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1629864280000|2021-08-25 04:04:40|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1629864300000|2021-08-25 04:05:00|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|1
1629864350000|2021-08-25 04:05:50|9358.8|9348.8|9360.4|9350.4|9360.4|9350.4|9358.8|9348.8|2
1629864400000|2021-08-25 04:06:40|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1629864450000|2021-08-25 04:07:30|9360|9350|9360|9350|9360|9350|9360|9350|1
1629864480000|2021-08-25 04:08:00|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1629864490000|2021-08-25 04:08:10|9359.3|9349.3|9359.1|9349.1|9359.3|9349.3|9359.1|9349.1|2
1629864550000|2021-08-25 04:09:10|9359|9349|9359|9349|9359|9349|9359|9349|1
1629864570000|2021-08-25 04:09:30|9359.3|9349.3|9359.9|9349.9|9359.9|9349.9|9359.3|9349.3|3
1629864670000|2021-08-25 04:11:10|9360.1|9350.1|9360.6|9350.6|9360.6|9350.6|9360.1|9350.1|2
1629864770000|2021-08-25 04:12:50|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|1
1629864820000|2021-08-25 04:13:40|9360|9350|9360|9350|9360|9350|9360|9350|1
1629864890000|2021-08-25 04:14:50|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1629864940000|2021-08-25 04:15:40|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|1
1629864980000|2021-08-25 04:16:20|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|1
1629865030000|2021-08-25 04:17:10|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|9360.5|9350.5|1
1629865080000|2021-08-25 04:18:00|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|1
1629865120000|2021-08-25 04:18:40|9361.9|9351.9|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|3
1629865370000|2021-08-25 04:22:50|9362.1|9352.1|9361.9|9351.9|9362.1|9352.1|9361.9|9351.9|2
1629865390000|2021-08-25 04:23:10|9362.1|9352.1|9362.3|9352.3|9362.3|9352.3|9362.1|9352.1|2
1629865420000|2021-08-25 04:23:40|9362.5|9352.5|9363|9353|9363|9353|9362.5|9352.5|2
1629865450000|2021-08-25 04:24:10|9362.8|9352.8|9362.1|9352.1|9362.8|9352.8|9362.1|9352.1|3
1629865490000|2021-08-25 04:24:50|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1629865600000|2021-08-25 04:26:40|9361.8|9351.8|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|3
1629865740000|2021-08-25 04:29:00|9363|9353|9363.9|9353.9|9363.9|9353.9|9363|9353|2
1629865750000|2021-08-25 04:29:10|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.4|9353.4|3
1629865810000|2021-08-25 04:30:10|9363.4|9353.4|9361.6|9351.6|9363.4|9353.4|9361.5|9351.5|3
1629865840000|2021-08-25 04:30:40|9360.6|9350.6|9360.9|9350.9|9360.9|9350.9|9360.6|9350.6|2
1629865850000|2021-08-25 04:30:50|9361.1|9351.1|9359.5|9349.5|9361.1|9351.1|9359.1|9349.1|4
1629865860000|2021-08-25 04:31:00|9359.3|9349.3|9358.3|9348.3|9359.3|9349.3|9358.3|9348.3|2
1629865870000|2021-08-25 04:31:10|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|2
1629865880000|2021-08-25 04:31:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1629865890000|2021-08-25 04:31:30|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|3
1629865900000|2021-08-25 04:31:40|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1629865910000|2021-08-25 04:31:50|9358.3|9348.3|9357|9347|9358.3|9348.3|9357|9347|3
1629865940000|2021-08-25 04:32:20|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1629865950000|2021-08-25 04:32:30|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1629865990000|2021-08-25 04:33:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1629866000000|2021-08-25 04:33:20|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1629866030000|2021-08-25 04:33:50|9357.6|9347.6|9356|9346|9357.6|9347.6|9356|9346|4
1629866040000|2021-08-25 04:34:00|9356.4|9346.4|9357.3|9347.3|9357.3|9347.3|9356.4|9346.4|2
1629866050000|2021-08-25 04:34:10|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1629866060000|2021-08-25 04:34:20|9356|9346|9356|9346|9356|9346|9355.6|9345.6|3
1629866080000|2021-08-25 04:34:40|9355.9|9345.9|9356|9346|9356|9346|9355.9|9345.9|2
1629866090000|2021-08-25 04:34:50|9355.8|9345.8|9355.1|9345.1|9355.8|9345.8|9355.1|9345.1|3
1629866110000|2021-08-25 04:35:10|9355.6|9345.6|9355.1|9345.1|9355.6|9345.6|9355.1|9345.1|2
1629866120000|2021-08-25 04:35:20|9355.6|9345.6|9355.1|9345.1|9355.6|9345.6|9355.1|9345.1|6
1629866130000|2021-08-25 04:35:30|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|1
1629866140000|2021-08-25 04:35:40|9355.4|9345.4|9355.1|9345.1|9355.4|9345.4|9355.1|9345.1|2
1629866170000|2021-08-25 04:36:10|9355.4|9345.4|9354.4|9344.4|9355.4|9345.4|9354.4|9344.4|4
1629866180000|2021-08-25 04:36:20|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1629866190000|2021-08-25 04:36:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1629866230000|2021-08-25 04:37:10|9354|9344|9354|9344|9354|9344|9354|9344|1
1629866250000|2021-08-25 04:37:30|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1629866280000|2021-08-25 04:38:00|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1629866320000|2021-08-25 04:38:40|9356|9346|9357.4|9347.4|9357.4|9347.4|9356|9346|2
1629866330000|2021-08-25 04:38:50|9357.6|9347.6|9358.9|9348.9|9358.9|9348.9|9357.6|9347.6|4
1629866350000|2021-08-25 04:39:10|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|9359.1|9349.1|1
1629866400000|2021-08-25 04:40:00|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1629866480000|2021-08-25 04:41:20|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1629866490000|2021-08-25 04:41:30|9357.4|9347.4|9356.6|9346.6|9357.4|9347.4|9356.6|9346.6|3
1629866500000|2021-08-25 04:41:40|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1629866530000|2021-08-25 04:42:10|9356|9346|9355.3|9345.3|9356|9346|9355.3|9345.3|3
1629866540000|2021-08-25 04:42:20|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1629866550000|2021-08-25 04:42:30|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1629866560000|2021-08-25 04:42:40|9355|9345|9354.9|9344.9|9355|9345|9354.9|9344.9|2
1629866570000|2021-08-25 04:42:50|9354.3|9344.3|9354|9344|9354.3|9344.3|9354|9344|2
1629866580000|2021-08-25 04:43:00|9354.8|9344.8|9355.4|9345.4|9355.4|9345.4|9354.8|9344.8|3
1629866630000|2021-08-25 04:43:50|9355.5|9345.5|9357.4|9347.4|9357.4|9347.4|9355.5|9345.5|5
1629866640000|2021-08-25 04:44:00|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1629866690000|2021-08-25 04:44:50|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1629866730000|2021-08-25 04:45:30|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1629866770000|2021-08-25 04:46:10|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1629866780000|2021-08-25 04:46:20|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1629866820000|2021-08-25 04:47:00|9356|9346|9355.3|9345.3|9356|9346|9355.3|9345.3|2
1629866860000|2021-08-25 04:47:40|9355|9345|9354.9|9344.9|9355|9345|9354.9|9344.9|2
1629866870000|2021-08-25 04:47:50|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1629866920000|2021-08-25 04:48:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1629866980000|2021-08-25 04:49:40|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1629867110000|2021-08-25 04:51:50|9355|9345|9353.8|9343.8|9355|9345|9353.8|9343.8|3
1629867220000|2021-08-25 04:53:40|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|1
1629867270000|2021-08-25 04:54:30|9354.6|9344.6|9355.4|9345.4|9355.4|9345.4|9354.6|9344.6|2
1629867420000|2021-08-25 04:57:00|9355.1|9345.1|9353.9|9343.9|9355.1|9345.1|9353.9|9343.9|2
1629867470000|2021-08-25 04:57:50|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1629867530000|2021-08-25 04:58:50|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1629867560000|2021-08-25 04:59:20|9353|9343|9352.3|9342.3|9353|9343|9352|9342|3
1629867580000|2021-08-25 04:59:40|9352|9342|9352|9342|9352|9342|9352|9342|1
1629867600000|2021-08-25 05:00:00|9352.1|9342.1|9352.4|9342.4|9352.4|9342.4|9352.1|9342.1|2
1629867610000|2021-08-25 05:00:10|9352|9342|9354|9344|9354.6|9344.6|9351.8|9341.8|9
1629867620000|2021-08-25 05:00:20|9354.3|9344.3|9353.8|9343.8|9354.3|9344.3|9353.3|9343.3|6
1629867640000|2021-08-25 05:00:40|9354.9|9344.9|9355.9|9345.9|9355.9|9345.9|9354.9|9344.9|2
1629867660000|2021-08-25 05:01:00|9356.3|9346.3|9354.5|9344.5|9356.4|9346.4|9354.5|9344.5|7
1629867670000|2021-08-25 05:01:10|9354.8|9344.8|9357.3|9347.3|9357.6|9347.6|9354.8|9344.8|10
1629867680000|2021-08-25 05:01:20|9356.9|9346.9|9356.3|9346.3|9356.9|9346.9|9356.3|9346.3|2
1629867690000|2021-08-25 05:01:30|9356.4|9346.4|9356.8|9346.8|9356.8|9346.8|9356.4|9346.4|2
1629867700000|2021-08-25 05:01:40|9357.1|9347.1|9355.4|9345.4|9357.5|9347.5|9355.4|9345.4|4
1629867710000|2021-08-25 05:01:50|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1629867720000|2021-08-25 05:02:00|9356|9346|9357.3|9347.3|9357.3|9347.3|9356|9346|5
1629867730000|2021-08-25 05:02:10|9357|9347|9356.5|9346.5|9357|9347|9355.6|9345.6|6
1629867740000|2021-08-25 05:02:20|9356.6|9346.6|9357.3|9347.3|9357.3|9347.3|9356.6|9346.6|2
1629867750000|2021-08-25 05:02:30|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1629867760000|2021-08-25 05:02:40|9357.4|9347.4|9355.5|9345.5|9357.4|9347.4|9355.5|9345.5|4
1629867770000|2021-08-25 05:02:50|9355.6|9345.6|9356.3|9346.3|9356.3|9346.3|9355.6|9345.6|3
1629867780000|2021-08-25 05:03:00|9356.1|9346.1|9354|9344|9356.1|9346.1|9354|9344|3
1629867790000|2021-08-25 05:03:10|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1629867800000|2021-08-25 05:03:20|9355.1|9345.1|9355.4|9345.4|9355.4|9345.4|9355.1|9345.1|2
1629867810000|2021-08-25 05:03:30|9355.5|9345.5|9356|9346|9356|9346|9355.5|9345.5|2
1629867820000|2021-08-25 05:03:40|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|1
1629867830000|2021-08-25 05:03:50|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|1
1629867840000|2021-08-25 05:04:00|9355.6|9345.6|9355.6|9345.6|9355.9|9345.9|9355.6|9345.6|3
1629867850000|2021-08-25 05:04:10|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|9355.9|9345.9|1
1629867860000|2021-08-25 05:04:20|9355.6|9345.6|9355.9|9345.9|9355.9|9345.9|9355.6|9345.6|2
1629867870000|2021-08-25 05:04:30|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|1
1629867880000|2021-08-25 05:04:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1629867890000|2021-08-25 05:04:50|9355.3|9345.3|9353.8|9343.8|9355.3|9345.3|9353.8|9343.8|4
1629867900000|2021-08-25 05:05:00|9354|9344|9354|9344|9354|9344|9354|9344|1
1629867950000|2021-08-25 05:05:50|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1629867960000|2021-08-25 05:06:00|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1629867970000|2021-08-25 05:06:10|9354|9344|9352.3|9342.3|9354|9344|9352.3|9342.3|2
1629867990000|2021-08-25 05:06:30|9352|9342|9352.8|9342.8|9353.5|9343.5|9352|9342|5
1629868000000|2021-08-25 05:06:40|9353.1|9343.1|9354|9344|9354|9344|9353.1|9343.1|3
1629868010000|2021-08-25 05:06:50|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1629868080000|2021-08-25 05:08:00|9354.6|9344.6|9355.6|9345.6|9355.6|9345.6|9354.6|9344.6|2
1629868090000|2021-08-25 05:08:10|9355.9|9345.9|9356.5|9346.5|9356.5|9346.5|9355.9|9345.9|2
1629868130000|2021-08-25 05:08:50|9357.1|9347.1|9357.3|9347.3|9357.5|9347.5|9357.1|9347.1|4
1629868140000|2021-08-25 05:09:00|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1629868150000|2021-08-25 05:09:10|9357.9|9347.9|9358.1|9348.1|9358.1|9348.1|9357.9|9347.9|2
1629868160000|2021-08-25 05:09:20|9358|9348|9355.8|9345.8|9358|9348|9355.8|9345.8|4
1629868170000|2021-08-25 05:09:30|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1629868190000|2021-08-25 05:09:50|9356.6|9346.6|9356.3|9346.3|9357|9347|9356.3|9346.3|5
1629868200000|2021-08-25 05:10:00|9356.6|9346.6|9357.1|9347.1|9357.1|9347.1|9356.6|9346.6|2
1629868210000|2021-08-25 05:10:10|9356.8|9346.8|9353.3|9343.3|9356.8|9346.8|9353.3|9343.3|8
1629868230000|2021-08-25 05:10:30|9352.8|9342.8|9352.9|9342.9|9352.9|9342.9|9352.8|9342.8|2
1629868240000|2021-08-25 05:10:40|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|1
1629868250000|2021-08-25 05:10:50|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1629868260000|2021-08-25 05:11:00|9353.3|9343.3|9352.3|9342.3|9353.4|9343.4|9352.3|9342.3|4
1629868280000|2021-08-25 05:11:20|9352.9|9342.9|9353|9343|9353|9343|9352.9|9342.9|2
1629868290000|2021-08-25 05:11:30|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1629868300000|2021-08-25 05:11:40|9353.9|9343.9|9354.3|9344.3|9354.3|9344.3|9353.9|9343.9|2
1629868310000|2021-08-25 05:11:50|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353.6|9343.6|2
1629868350000|2021-08-25 05:12:30|9353.9|9343.9|9354.1|9344.1|9354.1|9344.1|9353.9|9343.9|2
1629868370000|2021-08-25 05:12:50|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1629868430000|2021-08-25 05:13:50|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1629868450000|2021-08-25 05:14:10|9353.5|9343.5|9353.5|9343.5|9353.8|9343.8|9353.5|9343.5|3
1629868560000|2021-08-25 05:16:00|9354|9344|9355.9|9345.9|9355.9|9345.9|9353.6|9343.6|4
1629868590000|2021-08-25 05:16:30|9355.4|9345.4|9354.4|9344.4|9355.4|9345.4|9354.4|9344.4|2
1629868610000|2021-08-25 05:16:50|9354.9|9344.9|9355|9345|9355|9345|9354.9|9344.9|2
1629868630000|2021-08-25 05:17:10|9354.6|9344.6|9354.3|9344.3|9354.6|9344.6|9354.3|9344.3|2
1629868650000|2021-08-25 05:17:30|9354.6|9344.6|9354.3|9344.3|9355.1|9345.1|9354.3|9344.3|4
1629868660000|2021-08-25 05:17:40|9353.9|9343.9|9354.3|9344.3|9354.3|9344.3|9353.9|9343.9|2
1629868670000|2021-08-25 05:17:50|9354|9344|9354|9344|9354|9344|9354|9344|1
1629868680000|2021-08-25 05:18:00|9353.3|9343.3|9354.5|9344.5|9354.5|9344.5|9353.3|9343.3|4
1629868690000|2021-08-25 05:18:10|9354.9|9344.9|9354.3|9344.3|9354.9|9344.9|9353.9|9343.9|5
1629868710000|2021-08-25 05:18:30|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|1
1629868730000|2021-08-25 05:18:50|9354|9344|9354.4|9344.4|9354.4|9344.4|9354|9344|2
1629868750000|2021-08-25 05:19:10|9354.1|9344.1|9353.5|9343.5|9354.1|9344.1|9353.5|9343.5|2
1629868770000|2021-08-25 05:19:30|9354|9344|9353.8|9343.8|9354|9344|9353.8|9343.8|2
1629868830000|2021-08-25 05:20:30|9353.5|9343.5|9352.3|9342.3|9353.5|9343.5|9352.3|9342.3|3
1629868900000|2021-08-25 05:21:40|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1629868910000|2021-08-25 05:21:50|9352.8|9342.8|9351.4|9341.4|9352.8|9342.8|9351.4|9341.4|2
1629868930000|2021-08-25 05:22:10|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|2
1629868980000|2021-08-25 05:23:00|9351.5|9341.5|9352.4|9342.4|9352.4|9342.4|9351.5|9341.5|6
1629868990000|2021-08-25 05:23:10|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1629869000000|2021-08-25 05:23:20|9352.3|9342.3|9352.1|9342.1|9352.3|9342.3|9352.1|9342.1|2
1629869020000|2021-08-25 05:23:40|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1629869040000|2021-08-25 05:24:00|9352.1|9342.1|9351.9|9341.9|9352.1|9342.1|9351.9|9341.9|2
1629869050000|2021-08-25 05:24:10|9351|9341|9351|9341|9351|9341|9351|9341|1
1629869080000|2021-08-25 05:24:40|9351.3|9341.3|9351.5|9341.5|9351.5|9341.5|9351.3|9341.3|2
1629869090000|2021-08-25 05:24:50|9351.9|9341.9|9353|9343|9353.3|9343.3|9351.9|9341.9|3
1629869100000|2021-08-25 05:25:00|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|1
1629869110000|2021-08-25 05:25:10|9353|9343|9353.3|9343.3|9353.3|9343.3|9352.9|9342.9|3
1629869130000|2021-08-25 05:25:30|9353|9343|9352.6|9342.6|9353|9343|9352.6|9342.6|2
1629869140000|2021-08-25 05:25:40|9351.8|9341.8|9351.9|9341.9|9351.9|9341.9|9351.6|9341.6|3
1629869150000|2021-08-25 05:25:50|9351.6|9341.6|9351.4|9341.4|9351.6|9341.6|9351.4|9341.4|2
1629869160000|2021-08-25 05:26:00|9351|9341|9351|9341|9351|9341|9351|9341|1
1629869280000|2021-08-25 05:28:00|9350.3|9340.3|9349.9|9339.9|9350.3|9340.3|9349.9|9339.9|2
1629869320000|2021-08-25 05:28:40|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1629869360000|2021-08-25 05:29:20|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|1
1629869400000|2021-08-25 05:30:00|9349.6|9339.6|9342.6|9332.6|9349.6|9339.6|9340.5|9330.5|23
1629869410000|2021-08-25 05:30:10|9341.9|9331.9|9341.8|9331.8|9342.9|9332.9|9341.6|9331.6|11
1629869420000|2021-08-25 05:30:20|9342|9332|9342|9332|9342.1|9332.1|9341.6|9331.6|7
1629869430000|2021-08-25 05:30:30|9342.3|9332.3|9342.6|9332.6|9342.8|9332.8|9341.8|9331.8|10
1629869440000|2021-08-25 05:30:40|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9341.9|9331.9|3
1629869450000|2021-08-25 05:30:50|9342|9332|9342.3|9332.3|9342.3|9332.3|9342|9332|4
1629869460000|2021-08-25 05:31:00|9342|9332|9342.9|9332.9|9342.9|9332.9|9341.9|9331.9|7
1629869470000|2021-08-25 05:31:10|9343.1|9333.1|9343.4|9333.4|9343.4|9333.4|9343.1|9333.1|2
1629869480000|2021-08-25 05:31:20|9343.6|9333.6|9346.4|9336.4|9346.4|9336.4|9343.6|9333.6|5
1629869490000|2021-08-25 05:31:30|9346|9336|9346|9336|9346|9336|9346|9336|1
1629869500000|2021-08-25 05:31:40|9346.5|9336.5|9349|9339|9349.3|9339.3|9346.5|9336.5|11
1629869510000|2021-08-25 05:31:50|9349.3|9339.3|9348.8|9338.8|9349.8|9339.8|9348.8|9338.8|6
1629869520000|2021-08-25 05:32:00|9349|9339|9350|9340|9350|9340|9349|9339|4
1629869530000|2021-08-25 05:32:10|9350.3|9340.3|9352.8|9342.8|9352.8|9342.8|9350.3|9340.3|9
1629869540000|2021-08-25 05:32:20|9353|9343|9347.8|9337.8|9353.6|9343.6|9347.5|9337.5|18
1629869550000|2021-08-25 05:32:30|9348.3|9338.3|9344.9|9334.9|9348.3|9338.3|9344.9|9334.9|11
1629869560000|2021-08-25 05:32:40|9344.4|9334.4|9344.3|9334.3|9345.3|9335.3|9343.4|9333.4|15
1629869570000|2021-08-25 05:32:50|9344.5|9334.5|9345.9|9335.9|9345.9|9335.9|9344.5|9334.5|4
1629869580000|2021-08-25 05:33:00|9346|9336|9346.3|9336.3|9347.5|9337.5|9346|9336|7
1629869590000|2021-08-25 05:33:10|9346.1|9336.1|9345.1|9335.1|9346.1|9336.1|9345.1|9335.1|4
1629869600000|2021-08-25 05:33:20|9344.9|9334.9|9341.8|9331.8|9344.9|9334.9|9341.5|9331.5|11
1629869610000|2021-08-25 05:33:30|9342.8|9332.8|9344|9334|9344|9334|9341.5|9331.5|12
1629869620000|2021-08-25 05:33:40|9344.1|9334.1|9343.9|9333.9|9344.3|9334.3|9343.9|9333.9|4
1629869630000|2021-08-25 05:33:50|9344|9334|9345.3|9335.3|9345.4|9335.4|9344|9334|5
1629869640000|2021-08-25 05:34:00|9345|9335|9344.8|9334.8|9345|9335|9344.8|9334.8|2
1629869650000|2021-08-25 05:34:10|9344.5|9334.5|9345.6|9335.6|9346.5|9336.5|9344.5|9334.5|8
1629869660000|2021-08-25 05:34:20|9346.4|9336.4|9346.3|9336.3|9347.1|9337.1|9346.3|9336.3|13
1629869690000|2021-08-25 05:34:50|9345.8|9335.8|9344.1|9334.1|9345.8|9335.8|9344.1|9334.1|7
1629869700000|2021-08-25 05:35:00|9343.9|9333.9|9341.8|9331.8|9343.9|9333.9|9341.5|9331.5|10
1629869710000|2021-08-25 05:35:10|9342|9332|9342.3|9332.3|9342.8|9332.8|9342|9332|4
1629869720000|2021-08-25 05:35:20|9341.5|9331.5|9341.8|9331.8|9342|9332|9341.5|9331.5|4
1629869730000|2021-08-25 05:35:30|9341.4|9331.4|9342.5|9332.5|9342.5|9332.5|9340.8|9330.8|11
1629869740000|2021-08-25 05:35:40|9342.8|9332.8|9344.5|9334.5|9344.5|9334.5|9342.8|9332.8|9
1629869750000|2021-08-25 05:35:50|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1629869760000|2021-08-25 05:36:00|9343.9|9333.9|9344|9334|9344|9334|9343.9|9333.9|2
1629869770000|2021-08-25 05:36:10|9344.1|9334.1|9344.8|9334.8|9344.8|9334.8|9344|9334|7
1629869780000|2021-08-25 05:36:20|9344.6|9334.6|9344.3|9334.3|9344.8|9334.8|9344.1|9334.1|5
1629869790000|2021-08-25 05:36:30|9344.4|9334.4|9346.5|9336.5|9346.8|9336.8|9344.4|9334.4|5
1629869800000|2021-08-25 05:36:40|9346.1|9336.1|9343.5|9333.5|9346.1|9336.1|9343.5|9333.5|2
1629869820000|2021-08-25 05:37:00|9344.1|9334.1|9345.8|9335.8|9345.8|9335.8|9343.6|9333.6|6
1629869830000|2021-08-25 05:37:10|9346.1|9336.1|9347.4|9337.4|9347.4|9337.4|9346.1|9336.1|3
1629869840000|2021-08-25 05:37:20|9347.6|9337.6|9347.6|9337.6|9347.9|9337.9|9347.5|9337.5|5
1629869850000|2021-08-25 05:37:30|9347.9|9337.9|9349.5|9339.5|9349.8|9339.8|9347.9|9337.9|4
1629869880000|2021-08-25 05:38:00|9349.9|9339.9|9350.6|9340.6|9350.6|9340.6|9349.9|9339.9|6
1629869890000|2021-08-25 05:38:10|9350.4|9340.4|9351.4|9341.4|9351.4|9341.4|9350.4|9340.4|4
1629869900000|2021-08-25 05:38:20|9351.8|9341.8|9351.9|9341.9|9351.9|9341.9|9351.8|9341.8|2
1629869910000|2021-08-25 05:38:30|9351.6|9341.6|9351.3|9341.3|9351.6|9341.6|9351.3|9341.3|2
1629869920000|2021-08-25 05:38:40|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1629869930000|2021-08-25 05:38:50|9351.1|9341.1|9349.9|9339.9|9351.1|9341.1|9349.9|9339.9|7
1629869940000|2021-08-25 05:39:00|9350.1|9340.1|9349.6|9339.6|9350.1|9340.1|9349.4|9339.4|7
1629869960000|2021-08-25 05:39:20|9349.8|9339.8|9350.3|9340.3|9350.3|9340.3|9349.8|9339.8|2
1629869970000|2021-08-25 05:39:30|9351.5|9341.5|9351.1|9341.1|9351.8|9341.8|9351.1|9341.1|6
1629869980000|2021-08-25 05:39:40|9351.3|9341.3|9351.8|9341.8|9351.8|9341.8|9351.3|9341.3|2
1629869990000|2021-08-25 05:39:50|9352|9342|9353.6|9343.6|9353.8|9343.8|9352|9342|6
1629870000000|2021-08-25 05:40:00|9353.8|9343.8|9356.1|9346.1|9356.1|9346.1|9353.8|9343.8|4
1629870020000|2021-08-25 05:40:20|9356.3|9346.3|9355.9|9345.9|9357.3|9347.3|9355.3|9345.3|13
1629870030000|2021-08-25 05:40:30|9356|9346|9357|9347|9357|9347|9356|9346|6
1629870040000|2021-08-25 05:40:40|9356.6|9346.6|9356.4|9346.4|9356.6|9346.6|9355.9|9345.9|5
1629870050000|2021-08-25 05:40:50|9355.9|9345.9|9356|9346|9356|9346|9355.3|9345.3|6
1629870060000|2021-08-25 05:41:00|9355.8|9345.8|9355.8|9345.8|9356|9346|9355.8|9345.8|3
1629870070000|2021-08-25 05:41:10|9355.4|9345.4|9356.8|9346.8|9356.8|9346.8|9355.4|9345.4|5
1629870080000|2021-08-25 05:41:20|9357.8|9347.8|9358.4|9348.4|9359.3|9349.3|9357.8|9347.8|8
1629870090000|2021-08-25 05:41:30|9358.8|9348.8|9359.5|9349.5|9359.9|9349.9|9358.6|9348.6|12
1629870100000|2021-08-25 05:41:40|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1629870110000|2021-08-25 05:41:50|9359.5|9349.5|9358|9348|9359.5|9349.5|9358|9348|10
1629870120000|2021-08-25 05:42:00|9357.5|9347.5|9358.6|9348.6|9359.3|9349.3|9357.5|9347.5|8
1629870130000|2021-08-25 05:42:10|9358.3|9348.3|9358.8|9348.8|9358.8|9348.8|9357.6|9347.6|8
1629870140000|2021-08-25 05:42:20|9359|9349|9359.9|9349.9|9360.3|9350.3|9359|9349|7
1629870150000|2021-08-25 05:42:30|9359.5|9349.5|9359|9349|9359.9|9349.9|9358.6|9348.6|11
1629870160000|2021-08-25 05:42:40|9359.4|9349.4|9358.5|9348.5|9359.9|9349.9|9358.5|9348.5|10
1629870170000|2021-08-25 05:42:50|9359|9349|9359.6|9349.6|9359.6|9349.6|9359|9349|3
1629870180000|2021-08-25 05:43:00|9359.1|9349.1|9359.6|9349.6|9359.6|9349.6|9359.1|9349.1|10
1629870190000|2021-08-25 05:43:10|9359.9|9349.9|9362.1|9352.1|9362.4|9352.4|9359.9|9349.9|18
1629870200000|2021-08-25 05:43:20|9361.9|9351.9|9362|9352|9362|9352|9361.3|9351.3|3
1629870210000|2021-08-25 05:43:30|9361.4|9351.4|9362.4|9352.4|9362.4|9352.4|9360.5|9350.5|10
1629870220000|2021-08-25 05:43:40|9362.1|9352.1|9363|9353|9363|9353|9362.1|9352.1|3
1629870230000|2021-08-25 05:43:50|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|2
1629870240000|2021-08-25 05:44:00|9364.1|9354.1|9363.5|9353.5|9364.8|9354.8|9363.5|9353.5|6
1629870260000|2021-08-25 05:44:20|9363.3|9353.3|9362.1|9352.1|9363.3|9353.3|9362.1|9352.1|2
1629870310000|2021-08-25 05:45:10|9362|9352|9359.5|9349.5|9362|9352|9358.8|9348.8|11
1629870320000|2021-08-25 05:45:20|9359.6|9349.6|9358.8|9348.8|9359.6|9349.6|9358.8|9348.8|5
1629870330000|2021-08-25 05:45:30|9358.9|9348.9|9358.5|9348.5|9358.9|9348.9|9358.5|9348.5|2
1629870340000|2021-08-25 05:45:40|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|9358.9|9348.9|1
1629870350000|2021-08-25 05:45:50|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9357.4|9347.4|6
1629870360000|2021-08-25 05:46:00|9359.4|9349.4|9358.9|9348.9|9359.8|9349.8|9358.6|9348.6|6
1629870380000|2021-08-25 05:46:20|9358.4|9348.4|9358.9|9348.9|9358.9|9348.9|9358.4|9348.4|3
1629870390000|2021-08-25 05:46:30|9359.3|9349.3|9358.9|9348.9|9359.3|9349.3|9358.9|9348.9|2
1629870420000|2021-08-25 05:47:00|9358.6|9348.6|9359.8|9349.8|9359.9|9349.9|9358.4|9348.4|12
1629870430000|2021-08-25 05:47:10|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1629870440000|2021-08-25 05:47:20|9359.8|9349.8|9360.9|9350.9|9360.9|9350.9|9359.8|9349.8|8
1629870450000|2021-08-25 05:47:30|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1629870460000|2021-08-25 05:47:40|9361.4|9351.4|9362.1|9352.1|9362.6|9352.6|9360.8|9350.8|8
1629870480000|2021-08-25 05:48:00|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1629870490000|2021-08-25 05:48:10|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.1|9352.1|6
1629870500000|2021-08-25 05:48:20|9362.1|9352.1|9359.9|9349.9|9362.1|9352.1|9359.9|9349.9|5
1629870510000|2021-08-25 05:48:30|9360.6|9350.6|9359.4|9349.4|9360.6|9350.6|9359.4|9349.4|3
1629870520000|2021-08-25 05:48:40|9359|9349|9359|9349|9359|9349|9359|9349|1
1629870530000|2021-08-25 05:48:50|9359.1|9349.1|9361|9351|9361|9351|9359.1|9349.1|9
1629870540000|2021-08-25 05:49:00|9361.4|9351.4|9359.9|9349.9|9361.4|9351.4|9359.9|9349.9|8
1629870550000|2021-08-25 05:49:10|9359.6|9349.6|9359.6|9349.6|9361|9351|9359.6|9349.6|12
1629870560000|2021-08-25 05:49:20|9359.4|9349.4|9357.6|9347.6|9359.4|9349.4|9357.6|9347.6|9
1629870570000|2021-08-25 05:49:30|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9357.1|9347.1|8
1629870590000|2021-08-25 05:49:50|9357.4|9347.4|9356.8|9346.8|9357.4|9347.4|9355.9|9345.9|3
1629870600000|2021-08-25 05:50:00|9357.4|9347.4|9356.8|9346.8|9357.4|9347.4|9356.8|9346.8|3
1629870610000|2021-08-25 05:50:10|9357|9347|9356.6|9346.6|9357|9347|9356.6|9346.6|2
1629870620000|2021-08-25 05:50:20|9356.4|9346.4|9356.6|9346.6|9356.6|9346.6|9356.4|9346.4|6
1629870630000|2021-08-25 05:50:30|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1629870640000|2021-08-25 05:50:40|9357|9347|9356.4|9346.4|9357|9347|9356.4|9346.4|3
1629870650000|2021-08-25 05:50:50|9356.6|9346.6|9355.6|9345.6|9356.6|9346.6|9355.6|9345.6|3
1629870660000|2021-08-25 05:51:00|9354.9|9344.9|9351|9341|9354.9|9344.9|9350.9|9340.9|11
1629870670000|2021-08-25 05:51:10|9351.1|9341.1|9350.4|9340.4|9351.1|9341.1|9350.1|9340.1|5
1629870680000|2021-08-25 05:51:20|9350.6|9340.6|9353.3|9343.3|9354|9344|9350.4|9340.4|13
1629870690000|2021-08-25 05:51:30|9352.6|9342.6|9351.9|9341.9|9353.3|9343.3|9351.9|9341.9|7
1629870700000|2021-08-25 05:51:40|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1629870720000|2021-08-25 05:52:00|9351.1|9341.1|9350.3|9340.3|9351.1|9341.1|9350.3|9340.3|3
1629870770000|2021-08-25 05:52:50|9349.9|9339.9|9347.6|9337.6|9349.9|9339.9|9347.6|9337.6|6
1629870780000|2021-08-25 05:53:00|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|1
1629870800000|2021-08-25 05:53:20|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|1
1629870810000|2021-08-25 05:53:30|9347|9337|9347.6|9337.6|9347.8|9337.8|9347|9337|3
1629870820000|2021-08-25 05:53:40|9348|9338|9348|9338|9348|9338|9348|9338|1
1629870840000|2021-08-25 05:54:00|9347.4|9337.4|9347.3|9337.3|9347.5|9337.5|9347|9337|5
1629870870000|2021-08-25 05:54:30|9347.8|9337.8|9349.3|9339.3|9349.3|9339.3|9347.8|9337.8|4
1629870880000|2021-08-25 05:54:40|9349.4|9339.4|9351|9341|9351|9341|9349.4|9339.4|3
1629870890000|2021-08-25 05:54:50|9351.3|9341.3|9353.4|9343.4|9353.8|9343.8|9351.3|9341.3|6
1629870900000|2021-08-25 05:55:00|9353|9343|9352.1|9342.1|9353|9343|9352.1|9342.1|3
1629870910000|2021-08-25 05:55:10|9351.8|9341.8|9350.5|9340.5|9351.8|9341.8|9350.5|9340.5|5
1629870920000|2021-08-25 05:55:20|9350.1|9340.1|9349.9|9339.9|9350.5|9340.5|9349.9|9339.9|5
1629870930000|2021-08-25 05:55:30|9349.4|9339.4|9351.3|9341.3|9351.3|9341.3|9349.4|9339.4|7
1629870950000|2021-08-25 05:55:50|9351|9341|9351|9341|9351|9341|9351|9341|1
1629870960000|2021-08-25 05:56:00|9350.8|9340.8|9350|9340|9350.8|9340.8|9350|9340|5
1629870980000|2021-08-25 05:56:20|9350.1|9340.1|9350.4|9340.4|9350.4|9340.4|9350.1|9340.1|2
1629871020000|2021-08-25 05:57:00|9350.3|9340.3|9349.9|9339.9|9350.3|9340.3|9349.9|9339.9|2
1629871030000|2021-08-25 05:57:10|9349.5|9339.5|9349.9|9339.9|9349.9|9339.9|9349.5|9339.5|2
1629871060000|2021-08-25 05:57:40|9349.5|9339.5|9349.9|9339.9|9349.9|9339.9|9349.5|9339.5|2
1629871070000|2021-08-25 05:57:50|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1629871090000|2021-08-25 05:58:10|9349.8|9339.8|9350.4|9340.4|9350.4|9340.4|9349.8|9339.8|3
1629871110000|2021-08-25 05:58:30|9350|9340|9349.6|9339.6|9350.1|9340.1|9349.6|9339.6|4
1629871130000|2021-08-25 05:58:50|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1629871150000|2021-08-25 05:59:10|9350.3|9340.3|9350.6|9340.6|9350.6|9340.6|9350.3|9340.3|2
1629871170000|2021-08-25 05:59:30|9350.9|9340.9|9351.3|9341.3|9351.3|9341.3|9350.9|9340.9|2
1629871180000|2021-08-25 05:59:40|9352.4|9342.4|9352.6|9342.6|9352.6|9342.6|9352.4|9342.4|2
1629871190000|2021-08-25 05:59:50|9353|9343|9353|9343|9353|9343|9353|9343|1
1629871200000|2021-08-25 06:00:00|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1629871210000|2021-08-25 06:00:10|9353.5|9343.5|9354.8|9344.8|9354.8|9344.8|9353.5|9343.5|7
1629871220000|2021-08-25 06:00:20|9354.9|9344.9|9355.4|9345.4|9355.6|9345.6|9354.9|9344.9|3
1629871230000|2021-08-25 06:00:30|9355.1|9345.1|9354.3|9344.3|9355.1|9345.1|9354.3|9344.3|2
1629871250000|2021-08-25 06:00:50|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1629871280000|2021-08-25 06:01:20|9355|9345|9354.9|9344.9|9355.3|9345.3|9354.9|9344.9|3
1629871290000|2021-08-25 06:01:30|9354.3|9344.3|9352.9|9342.9|9354.3|9344.3|9352.9|9342.9|3
1629871300000|2021-08-25 06:01:40|9353|9343|9353.4|9343.4|9353.4|9343.4|9353|9343|2
1629871310000|2021-08-25 06:01:50|9353.5|9343.5|9354.1|9344.1|9354.1|9344.1|9353.3|9343.3|4
1629871320000|2021-08-25 06:02:00|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|1
1629871340000|2021-08-25 06:02:20|9354.9|9344.9|9355.1|9345.1|9355.1|9345.1|9354.9|9344.9|2
1629871350000|2021-08-25 06:02:30|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1629871360000|2021-08-25 06:02:40|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|1
1629871380000|2021-08-25 06:03:00|9354.9|9344.9|9354.1|9344.1|9354.9|9344.9|9354.1|9344.1|4
1629871390000|2021-08-25 06:03:10|9353.9|9343.9|9353.6|9343.6|9353.9|9343.9|9353.4|9343.4|3
1629871400000|2021-08-25 06:03:20|9353.4|9343.4|9353.6|9343.6|9353.6|9343.6|9353.1|9343.1|3
1629871410000|2021-08-25 06:03:30|9353.3|9343.3|9353.6|9343.6|9353.6|9343.6|9353.3|9343.3|4
1629871420000|2021-08-25 06:03:40|9353.8|9343.8|9354.1|9344.1|9354.1|9344.1|9353.8|9343.8|2
1629871430000|2021-08-25 06:03:50|9353.9|9343.9|9355.1|9345.1|9355.1|9345.1|9353.9|9343.9|3
1629871470000|2021-08-25 06:04:30|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1629871480000|2021-08-25 06:04:40|9355.6|9345.6|9355.9|9345.9|9355.9|9345.9|9355.6|9345.6|2
1629871490000|2021-08-25 06:04:50|9355.8|9345.8|9355.6|9345.6|9355.9|9345.9|9355.6|9345.6|9
1629871500000|2021-08-25 06:05:00|9355.9|9345.9|9356.9|9346.9|9356.9|9346.9|9355.9|9345.9|3
1629871510000|2021-08-25 06:05:10|9357.1|9347.1|9357.9|9347.9|9357.9|9347.9|9356.9|9346.9|5
1629871520000|2021-08-25 06:05:20|9358.8|9348.8|9358.3|9348.3|9358.8|9348.8|9358.3|9348.3|2
1629871530000|2021-08-25 06:05:30|9358.5|9348.5|9358.3|9348.3|9358.8|9348.8|9358|9348|6
1629871540000|2021-08-25 06:05:40|9358|9348|9358|9348|9358|9348|9358|9348|1
1629871550000|2021-08-25 06:05:50|9357.8|9347.8|9357|9347|9357.8|9347.8|9357|9347|6
1629871560000|2021-08-25 06:06:00|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357.3|9347.3|6
1629871570000|2021-08-25 06:06:10|9357.5|9347.5|9357.6|9347.6|9357.9|9347.9|9357.5|9347.5|6
1629871580000|2021-08-25 06:06:20|9357.5|9347.5|9356.6|9346.6|9357.5|9347.5|9356.6|9346.6|3
1629871600000|2021-08-25 06:06:40|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1629871610000|2021-08-25 06:06:50|9357.1|9347.1|9357.1|9347.1|9357.5|9347.5|9357.1|9347.1|3
1629871620000|2021-08-25 06:07:00|9356.9|9346.9|9355.8|9345.8|9356.9|9346.9|9355.8|9345.8|3
1629871630000|2021-08-25 06:07:10|9355.5|9345.5|9354.4|9344.4|9355.5|9345.5|9354.4|9344.4|5
1629871640000|2021-08-25 06:07:20|9354.1|9344.1|9353.1|9343.1|9354.1|9344.1|9353.1|9343.1|4
1629871650000|2021-08-25 06:07:30|9352.5|9342.5|9353.1|9343.1|9353.4|9343.4|9352.5|9342.5|5
1629871660000|2021-08-25 06:07:40|9353.4|9343.4|9353.5|9343.5|9353.5|9343.5|9353.1|9343.1|5
1629871670000|2021-08-25 06:07:50|9353|9343|9352.5|9342.5|9353|9343|9352.5|9342.5|2
1629871690000|2021-08-25 06:08:10|9352.4|9342.4|9351.9|9341.9|9352.4|9342.4|9351.9|9341.9|3
1629871700000|2021-08-25 06:08:20|9351.6|9341.6|9351|9341|9351.8|9341.8|9350.8|9340.8|5
1629871710000|2021-08-25 06:08:30|9350.6|9340.6|9352.5|9342.5|9352.5|9342.5|9350.6|9340.6|3
1629871720000|2021-08-25 06:08:40|9352.8|9342.8|9353|9343|9353|9343|9352.8|9342.8|2
1629871730000|2021-08-25 06:08:50|9352.8|9342.8|9351.6|9341.6|9352.8|9342.8|9351.6|9341.6|3
1629871740000|2021-08-25 06:09:00|9351.4|9341.4|9351.3|9341.3|9351.4|9341.4|9350.9|9340.9|4
1629871750000|2021-08-25 06:09:10|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1629871760000|2021-08-25 06:09:20|9351.3|9341.3|9351.5|9341.5|9351.6|9341.6|9351.3|9341.3|5
1629871770000|2021-08-25 06:09:30|9351.3|9341.3|9350.1|9340.1|9351.3|9341.3|9350.1|9340.1|5
1629871780000|2021-08-25 06:09:40|9349.4|9339.4|9348.8|9338.8|9349.4|9339.4|9348.8|9338.8|2
1629871790000|2021-08-25 06:09:50|9348.4|9338.4|9346|9336|9348.4|9338.4|9346|9336|12
1629871800000|2021-08-25 06:10:00|9346.3|9336.3|9348.6|9338.6|9348.6|9338.6|9346.3|9336.3|5
1629871810000|2021-08-25 06:10:10|9348|9338|9348.4|9338.4|9349.1|9339.1|9348|9338|3
1629871840000|2021-08-25 06:10:40|9348.5|9338.5|9348.5|9338.5|9349.4|9339.4|9348.5|9338.5|3
1629871870000|2021-08-25 06:11:10|9349.3|9339.3|9349.4|9339.4|9349.4|9339.4|9349.3|9339.3|2
1629871880000|2021-08-25 06:11:20|9349.1|9339.1|9348.8|9338.8|9349.1|9339.1|9348.8|9338.8|2
1629871890000|2021-08-25 06:11:30|9348.5|9338.5|9347.6|9337.6|9348.5|9338.5|9346.9|9336.9|6
1629871900000|2021-08-25 06:11:40|9347.3|9337.3|9345.5|9335.5|9347.3|9337.3|9345.5|9335.5|8
1629871910000|2021-08-25 06:11:50|9345.9|9335.9|9346|9336|9346.3|9336.3|9345.9|9335.9|8
1629871920000|2021-08-25 06:12:00|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|3
1629871930000|2021-08-25 06:12:10|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|2
1629871950000|2021-08-25 06:12:30|9347|9337|9347.3|9337.3|9347.3|9337.3|9347|9337|2
1629871960000|2021-08-25 06:12:40|9347.6|9337.6|9350|9340|9350|9340|9347.6|9337.6|3
1629871970000|2021-08-25 06:12:50|9349.8|9339.8|9347.6|9337.6|9349.8|9339.8|9347.1|9337.1|10
1629871980000|2021-08-25 06:13:00|9347.1|9337.1|9347.1|9337.1|9347.8|9337.8|9347.1|9337.1|4
1629871990000|2021-08-25 06:13:10|9347.6|9337.6|9347.3|9337.3|9347.6|9337.6|9347.3|9337.3|2
1629872000000|2021-08-25 06:13:20|9346.9|9336.9|9346.4|9336.4|9346.9|9336.9|9346.4|9336.4|2
1629872010000|2021-08-25 06:13:30|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1629872020000|2021-08-25 06:13:40|9347.1|9337.1|9347.9|9337.9|9347.9|9337.9|9347.1|9337.1|2
1629872030000|2021-08-25 06:13:50|9347.6|9337.6|9347|9337|9347.6|9337.6|9346.9|9336.9|4
1629872040000|2021-08-25 06:14:00|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1629872050000|2021-08-25 06:14:10|9347.3|9337.3|9346.9|9336.9|9347.5|9337.5|9346.9|9336.9|6
1629872080000|2021-08-25 06:14:40|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346|9336|4
1629872100000|2021-08-25 06:15:00|9346.4|9336.4|9345|9335|9346.4|9336.4|9345|9335|4
1629872110000|2021-08-25 06:15:10|9345.3|9335.3|9344.8|9334.8|9345.3|9335.3|9344.6|9334.6|5
1629872120000|2021-08-25 06:15:20|9344.6|9334.6|9344.3|9334.3|9344.6|9334.6|9343.5|9333.5|8
1629872130000|2021-08-25 06:15:30|9344|9334|9344|9334|9344|9334|9342.8|9332.8|7
1629872140000|2021-08-25 06:15:40|9343.8|9333.8|9344|9334|9344|9334|9343.5|9333.5|5
1629872150000|2021-08-25 06:15:50|9344.3|9334.3|9346.5|9336.5|9346.5|9336.5|9344.3|9334.3|6
1629872160000|2021-08-25 06:16:00|9346.3|9336.3|9345.8|9335.8|9346.3|9336.3|9344.6|9334.6|10
1629872170000|2021-08-25 06:16:10|9346.3|9336.3|9345.9|9335.9|9346.3|9336.3|9345.9|9335.9|3
1629872180000|2021-08-25 06:16:20|9344.3|9334.3|9345|9335|9345|9335|9344.3|9334.3|2
1629872190000|2021-08-25 06:16:30|9345.3|9335.3|9344.5|9334.5|9345.3|9335.3|9344.1|9334.1|7
1629872200000|2021-08-25 06:16:40|9344|9334|9344.5|9334.5|9344.6|9334.6|9343.5|9333.5|8
1629872210000|2021-08-25 06:16:50|9344.9|9334.9|9345.5|9335.5|9345.5|9335.5|9344.9|9334.9|2
1629872220000|2021-08-25 06:17:00|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1629872230000|2021-08-25 06:17:10|9345.9|9335.9|9345.5|9335.5|9346.1|9336.1|9345.4|9335.4|5
1629872240000|2021-08-25 06:17:20|9345.4|9335.4|9346.3|9336.3|9346.3|9336.3|9345.4|9335.4|4
1629872250000|2021-08-25 06:17:30|9347.3|9337.3|9348.1|9338.1|9348.1|9338.1|9347.3|9337.3|4
1629872260000|2021-08-25 06:17:40|9347.9|9337.9|9348.8|9338.8|9348.8|9338.8|9347.9|9337.9|5
1629872270000|2021-08-25 06:17:50|9348.6|9338.6|9348.9|9338.9|9348.9|9338.9|9348.6|9338.6|4
1629872280000|2021-08-25 06:18:00|9349.1|9339.1|9348.9|9338.9|9349.1|9339.1|9348.3|9338.3|6
1629872290000|2021-08-25 06:18:10|9348.4|9338.4|9348|9338|9348.4|9338.4|9347.6|9337.6|4
1629872310000|2021-08-25 06:18:30|9347.8|9337.8|9347.9|9337.9|9347.9|9337.9|9347.8|9337.8|2
1629872320000|2021-08-25 06:18:40|9347.6|9337.6|9346.6|9336.6|9347.6|9337.6|9346.1|9336.1|6
1629872330000|2021-08-25 06:18:50|9346.4|9336.4|9349.3|9339.3|9350.3|9340.3|9346.1|9336.1|5
1629872340000|2021-08-25 06:19:00|9349.5|9339.5|9351.3|9341.3|9351.3|9341.3|9349.5|9339.5|5
1629872350000|2021-08-25 06:19:10|9351.5|9341.5|9352.1|9342.1|9352.1|9342.1|9351.5|9341.5|2
1629872360000|2021-08-25 06:19:20|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|1
1629872370000|2021-08-25 06:19:30|9351.1|9341.1|9351.3|9341.3|9351.3|9341.3|9351.1|9341.1|2
1629872380000|2021-08-25 06:19:40|9351.9|9341.9|9352.4|9342.4|9352.5|9342.5|9351.4|9341.4|7
1629872390000|2021-08-25 06:19:50|9351.6|9341.6|9351.8|9341.8|9351.8|9341.8|9351.1|9341.1|5
1629872400000|2021-08-25 06:20:00|9352|9342|9352.5|9342.5|9352.5|9342.5|9352|9342|4
1629872410000|2021-08-25 06:20:10|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1629872420000|2021-08-25 06:20:20|9352.6|9342.6|9353.1|9343.1|9353.1|9343.1|9352.6|9342.6|3
1629872430000|2021-08-25 06:20:30|9352.9|9342.9|9352.3|9342.3|9352.9|9342.9|9352.3|9342.3|3
1629872440000|2021-08-25 06:20:40|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|5
1629872450000|2021-08-25 06:20:50|9352.9|9342.9|9353.8|9343.8|9354.3|9344.3|9352.9|9342.9|3
1629872460000|2021-08-25 06:21:00|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353|9343|5
1629872470000|2021-08-25 06:21:10|9353.1|9343.1|9353.4|9343.4|9353.4|9343.4|9353.1|9343.1|4
1629872480000|2021-08-25 06:21:20|9353.9|9343.9|9353.5|9343.5|9355.4|9345.4|9353.4|9343.4|8
1629872490000|2021-08-25 06:21:30|9354.3|9344.3|9355.1|9345.1|9355.1|9345.1|9354.3|9344.3|2
1629872500000|2021-08-25 06:21:40|9355|9345|9354.5|9344.5|9355|9345|9353.9|9343.9|6
1629872510000|2021-08-25 06:21:50|9354.3|9344.3|9355.6|9345.6|9355.9|9345.9|9354.3|9344.3|6
1629872520000|2021-08-25 06:22:00|9356.3|9346.3|9355.5|9345.5|9356.9|9346.9|9355.5|9345.5|7
1629872530000|2021-08-25 06:22:10|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|4
1629872540000|2021-08-25 06:22:20|9354.3|9344.3|9353|9343|9354.3|9344.3|9352.8|9342.8|7
1629872550000|2021-08-25 06:22:30|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9351.4|9341.4|7
1629872560000|2021-08-25 06:22:40|9351.4|9341.4|9350.9|9340.9|9351.4|9341.4|9350.9|9340.9|4
1629872570000|2021-08-25 06:22:50|9350.4|9340.4|9350.1|9340.1|9350.4|9340.4|9350.1|9340.1|2
1629872580000|2021-08-25 06:23:00|9350.3|9340.3|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|2
1629872590000|2021-08-25 06:23:10|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1629872630000|2021-08-25 06:23:50|9349.9|9339.9|9350.3|9340.3|9350.3|9340.3|9349.9|9339.9|2
1629872640000|2021-08-25 06:24:00|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|1
1629872650000|2021-08-25 06:24:10|9349.5|9339.5|9348.8|9338.8|9349.5|9339.5|9348.5|9338.5|5
1629872680000|2021-08-25 06:24:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1629872690000|2021-08-25 06:24:50|9348.3|9338.3|9347.9|9337.9|9348.3|9338.3|9347.9|9337.9|3
1629872710000|2021-08-25 06:25:10|9347.5|9337.5|9345.5|9335.5|9347.5|9337.5|9345.5|9335.5|8
1629872720000|2021-08-25 06:25:20|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1629872730000|2021-08-25 06:25:30|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.5|9335.5|2
1629872740000|2021-08-25 06:25:40|9345.4|9335.4|9344.5|9334.5|9345.4|9335.4|9344.5|9334.5|4
1629872750000|2021-08-25 06:25:50|9344.3|9334.3|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|2
1629872760000|2021-08-25 06:26:00|9345|9335|9345|9335|9345|9335|9345|9335|1
1629872770000|2021-08-25 06:26:10|9345.5|9335.5|9347.3|9337.3|9347.3|9337.3|9345.5|9335.5|3
1629872780000|2021-08-25 06:26:20|9347|9337|9346.8|9336.8|9347|9337|9346.8|9336.8|2
1629872790000|2021-08-25 06:26:30|9346|9336|9345.5|9335.5|9346|9336|9345.5|9335.5|2
1629872800000|2021-08-25 06:26:40|9345|9335|9345|9335|9345|9335|9345|9335|1
1629872810000|2021-08-25 06:26:50|9345.3|9335.3|9349.3|9339.3|9349.3|9339.3|9345.3|9335.3|8
1629872820000|2021-08-25 06:27:00|9349.5|9339.5|9351.3|9341.3|9351.3|9341.3|9349.5|9339.5|3
1629872830000|2021-08-25 06:27:10|9351|9341|9351.4|9341.4|9351.4|9341.4|9351|9341|2
1629872840000|2021-08-25 06:27:20|9351|9341|9350.3|9340.3|9351|9341|9350.3|9340.3|3
1629872850000|2021-08-25 06:27:30|9349.9|9339.9|9346.3|9336.3|9350.3|9340.3|9346|9336|14
1629872860000|2021-08-25 06:27:40|9346.9|9336.9|9347.3|9337.3|9347.3|9337.3|9346.9|9336.9|2
1629872880000|2021-08-25 06:28:00|9347.9|9337.9|9349.3|9339.3|9349.3|9339.3|9347.9|9337.9|4
1629872890000|2021-08-25 06:28:10|9349.6|9339.6|9349.4|9339.4|9349.8|9339.8|9349.4|9339.4|3
1629872900000|2021-08-25 06:28:20|9349.9|9339.9|9347.8|9337.8|9349.9|9339.9|9347.8|9337.8|7
1629872910000|2021-08-25 06:28:30|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.5|9336.5|5
1629872920000|2021-08-25 06:28:40|9346.9|9336.9|9346|9336|9346.9|9336.9|9346|9336|3
1629872930000|2021-08-25 06:28:50|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1629872950000|2021-08-25 06:29:10|9346.1|9336.1|9349|9339|9349|9339|9346.1|9336.1|5
1629872960000|2021-08-25 06:29:20|9348.9|9338.9|9348.1|9338.1|9348.9|9338.9|9348.1|9338.1|2
1629872970000|2021-08-25 06:29:30|9347.8|9337.8|9347.1|9337.1|9348|9338|9345.8|9335.8|5
1629872990000|2021-08-25 06:29:50|9346.9|9336.9|9347|9337|9347.1|9337.1|9346.6|9336.6|5
1629873000000|2021-08-25 06:30:00|9347.3|9337.3|9347|9337|9347.3|9337.3|9347|9337|4
1629873010000|2021-08-25 06:30:10|9346.8|9336.8|9345|9335|9346.8|9336.8|9344.5|9334.5|7
1629873020000|2021-08-25 06:30:20|9345.3|9335.3|9347.8|9337.8|9347.8|9337.8|9345.3|9335.3|5
1629873030000|2021-08-25 06:30:30|9347.6|9337.6|9346.8|9336.8|9347.6|9337.6|9346.6|9336.6|4
1629873040000|2021-08-25 06:30:40|9347|9337|9348.6|9338.6|9348.6|9338.6|9347|9337|5
1629873050000|2021-08-25 06:30:50|9348.5|9338.5|9349|9339|9349|9339|9348.4|9338.4|5
1629873060000|2021-08-25 06:31:00|9348.9|9338.9|9349.6|9339.6|9350.4|9340.4|9348.6|9338.6|13
1629873070000|2021-08-25 06:31:10|9349.4|9339.4|9349.5|9339.5|9349.5|9339.5|9349.3|9339.3|3
1629873080000|2021-08-25 06:31:20|9349.4|9339.4|9351.1|9341.1|9351.1|9341.1|9349.4|9339.4|3
1629873090000|2021-08-25 06:31:30|9351|9341|9351.5|9341.5|9351.5|9341.5|9350.8|9340.8|4
1629873110000|2021-08-25 06:31:50|9350.9|9340.9|9350|9340|9350.9|9340.9|9349.8|9339.8|4
1629873120000|2021-08-25 06:32:00|9348.8|9338.8|9351.9|9341.9|9351.9|9341.9|9348.8|9338.8|7
1629873130000|2021-08-25 06:32:10|9351.6|9341.6|9352.9|9342.9|9352.9|9342.9|9351.6|9341.6|5
1629873140000|2021-08-25 06:32:20|9353.1|9343.1|9353.8|9343.8|9353.8|9343.8|9353.1|9343.1|3
1629873150000|2021-08-25 06:32:30|9354.5|9344.5|9353.9|9343.9|9354.5|9344.5|9353.9|9343.9|5
1629873160000|2021-08-25 06:32:40|9354.1|9344.1|9353.6|9343.6|9354.1|9344.1|9353.6|9343.6|3
1629873170000|2021-08-25 06:32:50|9353.1|9343.1|9352.8|9342.8|9353.1|9343.1|9352.8|9342.8|3
1629873180000|2021-08-25 06:33:00|9352.5|9342.5|9352.1|9342.1|9352.5|9342.5|9352.1|9342.1|2
1629873190000|2021-08-25 06:33:10|9351.8|9341.8|9351.6|9341.6|9352|9342|9350.6|9340.6|7
1629873200000|2021-08-25 06:33:20|9351.3|9341.3|9350.3|9340.3|9351.3|9341.3|9350.3|9340.3|4
1629873210000|2021-08-25 06:33:30|9350.5|9340.5|9349.3|9339.3|9350.5|9340.5|9348.8|9338.8|4
1629873220000|2021-08-25 06:33:40|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1629873230000|2021-08-25 06:33:50|9349.1|9339.1|9348.4|9338.4|9349.4|9339.4|9348.4|9338.4|4
1629873240000|2021-08-25 06:34:00|9347.9|9337.9|9345.3|9335.3|9347.9|9337.9|9345.3|9335.3|10
1629873250000|2021-08-25 06:34:10|9345.1|9335.1|9344.6|9334.6|9345.1|9335.1|9344.6|9334.6|2
1629873270000|2021-08-25 06:34:30|9344.9|9334.9|9345.4|9335.4|9345.4|9335.4|9344.9|9334.9|2
1629873290000|2021-08-25 06:34:50|9345.6|9335.6|9345.9|9335.9|9345.9|9335.9|9345.6|9335.6|2
1629873310000|2021-08-25 06:35:10|9346|9336|9346.3|9336.3|9346.3|9336.3|9346|9336|2
1629873320000|2021-08-25 06:35:20|9346.4|9336.4|9347.4|9337.4|9347.4|9337.4|9346.4|9336.4|4
1629873330000|2021-08-25 06:35:30|9347.1|9337.1|9347.9|9337.9|9347.9|9337.9|9345.8|9335.8|4
1629873340000|2021-08-25 06:35:40|9347.6|9337.6|9347.4|9337.4|9347.6|9337.6|9347.4|9337.4|2
1629873350000|2021-08-25 06:35:50|9347|9337|9346.8|9336.8|9347.3|9337.3|9346.8|9336.8|4
1629873360000|2021-08-25 06:36:00|9347|9337|9347|9337|9347|9337|9347|9337|1
1629873370000|2021-08-25 06:36:10|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1629873380000|2021-08-25 06:36:20|9347.3|9337.3|9350|9340|9350|9340|9347.3|9337.3|5
1629873390000|2021-08-25 06:36:30|9349.8|9339.8|9349|9339|9349.8|9339.8|9348.6|9338.6|9
1629873400000|2021-08-25 06:36:40|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|2
1629873410000|2021-08-25 06:36:50|9349|9339|9349|9339|9349|9339|9349|9339|1
1629873480000|2021-08-25 06:38:00|9348.8|9338.8|9348.3|9338.3|9348.8|9338.8|9348.3|9338.3|2
1629873490000|2021-08-25 06:38:10|9348.5|9338.5|9350.6|9340.6|9350.6|9340.6|9348.5|9338.5|4
1629873500000|2021-08-25 06:38:20|9350.3|9340.3|9349.5|9339.5|9350.5|9340.5|9349.5|9339.5|4
1629873510000|2021-08-25 06:38:30|9349.4|9339.4|9348.3|9338.3|9349.4|9339.4|9348|9338|5
1629873520000|2021-08-25 06:38:40|9347.5|9337.5|9348.3|9338.3|9348.4|9338.4|9347.3|9337.3|4
1629873530000|2021-08-25 06:38:50|9347.9|9337.9|9347|9337|9347.9|9337.9|9347|9337|3
1629873540000|2021-08-25 06:39:00|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1629873550000|2021-08-25 06:39:10|9346.3|9336.3|9345.5|9335.5|9346.3|9336.3|9345.1|9335.1|10
1629873560000|2021-08-25 06:39:20|9345|9335|9345.3|9335.3|9345.3|9335.3|9344.5|9334.5|4
1629873570000|2021-08-25 06:39:30|9346.1|9336.1|9346.4|9336.4|9346.4|9336.4|9346.1|9336.1|4
1629873600000|2021-08-25 06:40:00|9346.3|9336.3|9344|9334|9346.3|9336.3|9344|9334|6
1629873610000|2021-08-25 06:40:10|9344.8|9334.8|9343.9|9333.9|9344.8|9334.8|9343.9|9333.9|4
1629873620000|2021-08-25 06:40:20|9342.8|9332.8|9342.9|9332.9|9343.5|9333.5|9342.6|9332.6|6
1629873630000|2021-08-25 06:40:30|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1629873640000|2021-08-25 06:40:40|9343|9333|9347.9|9337.9|9349.6|9339.6|9343|9333|15
1629873650000|2021-08-25 06:40:50|9347.8|9337.8|9347.4|9337.4|9347.8|9337.8|9347.4|9337.4|2
1629873660000|2021-08-25 06:41:00|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9346|9336|8
1629873670000|2021-08-25 06:41:10|9347|9337|9346.4|9336.4|9347|9337|9346.4|9336.4|3
1629873680000|2021-08-25 06:41:20|9346.6|9336.6|9348.8|9338.8|9348.8|9338.8|9346.6|9336.6|8
1629873690000|2021-08-25 06:41:30|9347.8|9337.8|9346.8|9336.8|9347.8|9337.8|9346.4|9336.4|9
1629873700000|2021-08-25 06:41:40|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9346.5|9336.5|5
1629873710000|2021-08-25 06:41:50|9347.3|9337.3|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|6
1629873720000|2021-08-25 06:42:00|9347.3|9337.3|9346.5|9336.5|9347.5|9337.5|9346.5|9336.5|10
1629873740000|2021-08-25 06:42:20|9346.3|9336.3|9346.4|9336.4|9346.4|9336.4|9346.1|9336.1|3
1629873750000|2021-08-25 06:42:30|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1629873760000|2021-08-25 06:42:40|9345.3|9335.3|9342|9332|9345.3|9335.3|9342|9332|13
1629873770000|2021-08-25 06:42:50|9342.6|9332.6|9342.4|9332.4|9342.6|9332.6|9342.4|9332.4|4
1629873780000|2021-08-25 06:43:00|9342.1|9332.1|9342.4|9332.4|9342.6|9332.6|9342.1|9332.1|4
1629873790000|2021-08-25 06:43:10|9342.1|9332.1|9342.8|9332.8|9342.8|9332.8|9342.1|9332.1|3
1629873800000|2021-08-25 06:43:20|9343|9333|9343|9333|9343|9333|9343|9333|1
1629873810000|2021-08-25 06:43:30|9342.8|9332.8|9344.1|9334.1|9344.1|9334.1|9342.4|9332.4|6
1629873820000|2021-08-25 06:43:40|9344.4|9334.4|9345|9335|9345|9335|9344.4|9334.4|3
1629873830000|2021-08-25 06:43:50|9344.8|9334.8|9345|9335|9345|9335|9344.8|9334.8|2
1629873840000|2021-08-25 06:44:00|9344.8|9334.8|9345|9335|9345|9335|9344.8|9334.8|2
1629873850000|2021-08-25 06:44:10|9345.5|9335.5|9346.3|9336.3|9346.3|9336.3|9345.5|9335.5|6
1629873870000|2021-08-25 06:44:30|9346|9336|9346.3|9336.3|9346.3|9336.3|9346|9336|2
1629873880000|2021-08-25 06:44:40|9346|9336|9346|9336|9346.3|9336.3|9346|9336|3
1629873890000|2021-08-25 06:44:50|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346|9336|3
1629873900000|2021-08-25 06:45:00|9346|9336|9346.1|9336.1|9346.8|9336.8|9346|9336|5
1629873910000|2021-08-25 06:45:10|9346.8|9336.8|9347.3|9337.3|9347.3|9337.3|9346.8|9336.8|2
1629873930000|2021-08-25 06:45:30|9347|9337|9347|9337|9347|9337|9345.5|9335.5|7
1629873940000|2021-08-25 06:45:40|9347.4|9337.4|9347.3|9337.3|9347.4|9337.4|9347.3|9337.3|2
1629873950000|2021-08-25 06:45:50|9347.4|9337.4|9347.9|9337.9|9347.9|9337.9|9347.4|9337.4|2
1629873960000|2021-08-25 06:46:00|9347.6|9337.6|9347.4|9337.4|9347.6|9337.6|9347.4|9337.4|2
1629873970000|2021-08-25 06:46:10|9346.5|9336.5|9347.3|9337.3|9347.3|9337.3|9346.5|9336.5|4
1629873980000|2021-08-25 06:46:20|9346.9|9336.9|9346.5|9336.5|9346.9|9336.9|9346.5|9336.5|3
1629874010000|2021-08-25 06:46:50|9346.6|9336.6|9347.8|9337.8|9348|9338|9346.6|9336.6|4
1629874020000|2021-08-25 06:47:00|9348|9338|9348.8|9338.8|9348.8|9338.8|9348|9338|3
1629874040000|2021-08-25 06:47:20|9349.4|9339.4|9350.5|9340.5|9350.8|9340.8|9349.4|9339.4|6
1629874050000|2021-08-25 06:47:30|9349.5|9339.5|9349.9|9339.9|9350.4|9340.4|9349.5|9339.5|4
1629874060000|2021-08-25 06:47:40|9350.1|9340.1|9350.4|9340.4|9350.6|9340.6|9350.1|9340.1|3
1629874070000|2021-08-25 06:47:50|9350.6|9340.6|9350.6|9340.6|9350.9|9340.9|9350.6|9340.6|3
1629874080000|2021-08-25 06:48:00|9350.4|9340.4|9348|9338|9350.4|9340.4|9348|9338|5
1629874090000|2021-08-25 06:48:10|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9346.9|9336.9|4
1629874110000|2021-08-25 06:48:30|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1629874140000|2021-08-25 06:49:00|9347.5|9337.5|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|4
1629874150000|2021-08-25 06:49:10|9347|9337|9347.4|9337.4|9347.9|9337.9|9347|9337|6
1629874160000|2021-08-25 06:49:20|9347.1|9337.1|9347.4|9337.4|9347.6|9337.6|9346.8|9336.8|5
1629874170000|2021-08-25 06:49:30|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.3|9337.3|5
1629874180000|2021-08-25 06:49:40|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|2
1629874190000|2021-08-25 06:49:50|9346.8|9336.8|9347|9337|9347|9337|9346.1|9336.1|10
1629874200000|2021-08-25 06:50:00|9345.9|9335.9|9347.1|9337.1|9347.4|9337.4|9345.9|9335.9|3
1629874210000|2021-08-25 06:50:10|9346.8|9336.8|9346.5|9336.5|9346.8|9336.8|9346.3|9336.3|3
1629874220000|2021-08-25 06:50:20|9346.4|9336.4|9346.3|9336.3|9346.6|9336.6|9346.3|9336.3|3
1629874230000|2021-08-25 06:50:30|9346|9336|9347.1|9337.1|9347.1|9337.1|9346|9336|5
1629874240000|2021-08-25 06:50:40|9347.8|9337.8|9348.9|9338.9|9349.1|9339.1|9347.8|9337.8|3
1629874250000|2021-08-25 06:50:50|9348.6|9338.6|9350.4|9340.4|9350.4|9340.4|9348.1|9338.1|9
1629874260000|2021-08-25 06:51:00|9350.3|9340.3|9350.4|9340.4|9350.4|9340.4|9350.3|9340.3|2
1629874270000|2021-08-25 06:51:10|9350.6|9340.6|9350.4|9340.4|9350.6|9340.6|9350.4|9340.4|4
1629874280000|2021-08-25 06:51:20|9350.6|9340.6|9349.6|9339.6|9351.3|9341.3|9349.3|9339.3|8
1629874290000|2021-08-25 06:51:30|9349.9|9339.9|9349.5|9339.5|9350|9340|9349.5|9339.5|5
1629874300000|2021-08-25 06:51:40|9349.3|9339.3|9347.6|9337.6|9349.3|9339.3|9346.6|9336.6|12
1629874310000|2021-08-25 06:51:50|9347.4|9337.4|9347.4|9337.4|9347.6|9337.6|9346.9|9336.9|6
1629874320000|2021-08-25 06:52:00|9347.5|9337.5|9345.4|9335.4|9347.5|9337.5|9345.1|9335.1|11
1629874330000|2021-08-25 06:52:10|9345.6|9335.6|9346.3|9336.3|9347|9337|9345.6|9335.6|5
1629874340000|2021-08-25 06:52:20|9346.6|9336.6|9345.6|9335.6|9346.6|9336.6|9345.3|9335.3|8
1629874360000|2021-08-25 06:52:40|9346.4|9336.4|9345.5|9335.5|9347.1|9337.1|9345.3|9335.3|18
1629874370000|2021-08-25 06:52:50|9345.6|9335.6|9345.5|9335.5|9346|9336|9345.5|9335.5|4
1629874390000|2021-08-25 06:53:10|9344.6|9334.6|9344.8|9334.8|9344.8|9334.8|9344.4|9334.4|5
1629874400000|2021-08-25 06:53:20|9344.5|9334.5|9345.3|9335.3|9345.3|9335.3|9344.5|9334.5|5
1629874410000|2021-08-25 06:53:30|9344.9|9334.9|9343.5|9333.5|9345.4|9335.4|9343.5|9333.5|9
1629874440000|2021-08-25 06:54:00|9343.8|9333.8|9346.8|9336.8|9346.8|9336.8|9343.8|9333.8|6
1629874460000|2021-08-25 06:54:20|9347.1|9337.1|9347.5|9337.5|9347.5|9337.5|9347.1|9337.1|2
1629874470000|2021-08-25 06:54:30|9347.3|9337.3|9346.6|9336.6|9347.3|9337.3|9346.6|9336.6|2
1629874480000|2021-08-25 06:54:40|9346.4|9336.4|9345.9|9335.9|9346.4|9336.4|9345.9|9335.9|2
1629874490000|2021-08-25 06:54:50|9346|9336|9346.1|9336.1|9346.1|9336.1|9345.8|9335.8|3
1629874500000|2021-08-25 06:55:00|9345.9|9335.9|9345.5|9335.5|9346.3|9336.3|9344.8|9334.8|11
1629874510000|2021-08-25 06:55:10|9345.3|9335.3|9344.3|9334.3|9345.3|9335.3|9343|9333|12
1629874520000|2021-08-25 06:55:20|9344|9334|9343.5|9333.5|9344.3|9334.3|9343.5|9333.5|6
1629874530000|2021-08-25 06:55:30|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|1
1629874550000|2021-08-25 06:55:50|9343|9333|9343.5|9333.5|9343.5|9333.5|9343|9333|2
1629874560000|2021-08-25 06:56:00|9343.3|9333.3|9343|9333|9343.3|9333.3|9343|9333|4
1629874570000|2021-08-25 06:56:10|9342.5|9332.5|9343.3|9333.3|9343.5|9333.5|9342.5|9332.5|4
1629874580000|2021-08-25 06:56:20|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1629874590000|2021-08-25 06:56:30|9343.8|9333.8|9344.5|9334.5|9344.5|9334.5|9343.8|9333.8|3
1629874600000|2021-08-25 06:56:40|9345|9335|9345.5|9335.5|9345.5|9335.5|9345|9335|3
1629874610000|2021-08-25 06:56:50|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9343.5|9333.5|10
1629874620000|2021-08-25 06:57:00|9345.5|9335.5|9347.5|9337.5|9347.5|9337.5|9345.5|9335.5|5
1629874630000|2021-08-25 06:57:10|9347.3|9337.3|9347.5|9337.5|9347.5|9337.5|9347.3|9337.3|2
1629874640000|2021-08-25 06:57:20|9347.8|9337.8|9347.5|9337.5|9348.3|9338.3|9347.3|9337.3|9
1629874650000|2021-08-25 06:57:30|9348.8|9338.8|9347.5|9337.5|9348.8|9338.8|9347.5|9337.5|2
1629874660000|2021-08-25 06:57:40|9347.3|9337.3|9346.5|9336.5|9347.3|9337.3|9346.5|9336.5|3
1629874670000|2021-08-25 06:57:50|9346.8|9336.8|9347|9337|9347.3|9337.3|9346.8|9336.8|3
1629874680000|2021-08-25 06:58:00|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|4
1629874690000|2021-08-25 06:58:10|9346|9336|9344.8|9334.8|9346|9336|9344.5|9334.5|4
1629874700000|2021-08-25 06:58:20|9344.5|9334.5|9345.5|9335.5|9346|9336|9344.5|9334.5|8
1629874710000|2021-08-25 06:58:30|9345.3|9335.3|9344.5|9334.5|9345.5|9335.5|9344.5|9334.5|4
1629874720000|2021-08-25 06:58:40|9344.3|9334.3|9341|9331|9344.3|9334.3|9341|9331|9
1629874730000|2021-08-25 06:58:50|9340.8|9330.8|9340.8|9330.8|9341|9331|9340.8|9330.8|3
1629874740000|2021-08-25 06:59:00|9341.5|9331.5|9344.3|9334.3|9344.5|9334.5|9341.5|9331.5|8
1629874750000|2021-08-25 06:59:10|9344|9334|9344|9334|9344|9334|9344|9334|1
1629874760000|2021-08-25 06:59:20|9342.5|9332.5|9344.3|9334.3|9344.3|9334.3|9342.5|9332.5|6
1629874770000|2021-08-25 06:59:30|9343.8|9333.8|9342.5|9332.5|9343.8|9333.8|9342.5|9332.5|6
1629874780000|2021-08-25 06:59:40|9342.3|9332.3|9342|9332|9342.8|9332.8|9341.5|9331.5|6
1629874790000|2021-08-25 06:59:50|9341.5|9331.5|9337.5|9327.5|9342|9332|9337.5|9327.5|9
1629874800000|2021-08-25 07:00:00|9337.8|9327.8|9341.8|9331.8|9344.8|9334.8|9337.8|9327.8|4
1629874810000|2021-08-25 07:00:10|9342|9332|9346.5|9336.5|9346.5|9336.5|9341.8|9331.8|9
1629874820000|2021-08-25 07:00:20|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346|9336|3
1629874830000|2021-08-25 07:00:30|9346|9336|9346.5|9336.5|9346.8|9336.8|9346|9336|7
1629874840000|2021-08-25 07:00:40|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|1
1629874850000|2021-08-25 07:00:50|9347|9337|9344|9334|9347|9337|9344|9334|3
1629874860000|2021-08-25 07:01:00|9344.3|9334.3|9343.5|9333.5|9344.8|9334.8|9343.5|9333.5|6
1629874870000|2021-08-25 07:01:10|9343.3|9333.3|9343.5|9333.5|9343.5|9333.5|9343.3|9333.3|2
1629874880000|2021-08-25 07:01:20|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1629874890000|2021-08-25 07:01:30|9343.5|9333.5|9341.5|9331.5|9343.5|9333.5|9341.5|9331.5|6
1629874900000|2021-08-25 07:01:40|9341.3|9331.3|9339.5|9329.5|9341.3|9331.3|9339.3|9329.3|7
1629874920000|2021-08-25 07:02:00|9339.8|9329.8|9341|9331|9341|9331|9339.8|9329.8|2
1629874930000|2021-08-25 07:02:10|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|2
1629874940000|2021-08-25 07:02:20|9341.3|9331.3|9342|9332|9342|9332|9341.3|9331.3|2
1629874950000|2021-08-25 07:02:30|9342.8|9332.8|9344|9334|9344|9334|9342.8|9332.8|5
1629874960000|2021-08-25 07:02:40|9344.3|9334.3|9347|9337|9347.3|9337.3|9344.3|9334.3|10
1629874970000|2021-08-25 07:02:50|9346.8|9336.8|9347|9337|9347|9337|9346.8|9336.8|2
1629874980000|2021-08-25 07:03:00|9347.3|9337.3|9356|9346|9356|9346|9347.3|9337.3|11
1629874990000|2021-08-25 07:03:10|9356.3|9346.3|9357|9347|9360|9350|9356|9346|14
1629875000000|2021-08-25 07:03:20|9356.3|9346.3|9357.8|9347.8|9358.3|9348.3|9356.3|9346.3|10
1629875010000|2021-08-25 07:03:30|9358.3|9348.3|9354.3|9344.3|9359.5|9349.5|9354|9344|11
1629875020000|2021-08-25 07:03:40|9354|9344|9353.8|9343.8|9354|9344|9353.8|9343.8|2
1629875040000|2021-08-25 07:04:00|9354.3|9344.3|9360|9350|9360|9350|9354.3|9344.3|13
1629875050000|2021-08-25 07:04:10|9360.5|9350.5|9358.5|9348.5|9360.5|9350.5|9358.5|9348.5|5
1629875060000|2021-08-25 07:04:20|9358.8|9348.8|9358.3|9348.3|9358.8|9348.8|9358.3|9348.3|2
1629875070000|2021-08-25 07:04:30|9358|9348|9357.3|9347.3|9358|9348|9357.3|9347.3|3
1629875080000|2021-08-25 07:04:40|9357.5|9347.5|9359.5|9349.5|9359.5|9349.5|9357.5|9347.5|3
1629875090000|2021-08-25 07:04:50|9359.8|9349.8|9360|9350|9360.5|9350.5|9359.8|9349.8|3
1629875100000|2021-08-25 07:05:00|9359.5|9349.5|9355.5|9345.5|9359.5|9349.5|9355.5|9345.5|6
1629875110000|2021-08-25 07:05:10|9356|9346|9359|9349|9359|9349|9356|9346|6
1629875120000|2021-08-25 07:05:20|9359.5|9349.5|9360.8|9350.8|9360.8|9350.8|9359.5|9349.5|4
1629875130000|2021-08-25 07:05:30|9361|9351|9359.3|9349.3|9361.8|9351.8|9359.3|9349.3|4
1629875140000|2021-08-25 07:05:40|9358.8|9348.8|9359|9349|9359|9349|9358.5|9348.5|4
1629875150000|2021-08-25 07:05:50|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9357.5|9347.5|4
1629875160000|2021-08-25 07:06:00|9360|9350|9363.5|9353.5|9363.5|9353.5|9360|9350|8
1629875170000|2021-08-25 07:06:10|9363.3|9353.3|9365.8|9355.8|9365.8|9355.8|9362.8|9352.8|7
1629875180000|2021-08-25 07:06:20|9366|9356|9376.9|9366.9|9376.9|9366.9|9366|9356|11
1629875190000|2021-08-25 07:06:30|9380.4|9370.4|9377.1|9367.1|9381.9|9371.9|9377.1|9367.1|14
1629875200000|2021-08-25 07:06:40|9377.9|9367.9|9379.1|9369.1|9380.4|9370.4|9377.9|9367.9|7
1629875210000|2021-08-25 07:06:50|9378.4|9368.4|9380.6|9370.6|9381.1|9371.1|9376.4|9366.4|8
1629875220000|2021-08-25 07:07:00|9380.9|9370.9|9387.1|9377.1|9387.1|9377.1|9380.9|9370.9|13
1629875230000|2021-08-25 07:07:10|9386.9|9376.9|9391.9|9381.9|9392.4|9382.4|9386.9|9376.9|11
1629875240000|2021-08-25 07:07:20|9392.4|9382.4|9390.6|9380.6|9392.4|9382.4|9390.4|9380.4|7
1629875250000|2021-08-25 07:07:30|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|1
1629875260000|2021-08-25 07:07:40|9390.6|9380.6|9390.8|9380.8|9390.8|9380.8|9390.1|9380.1|10
1629875270000|2021-08-25 07:07:50|9391|9381|9391.5|9381.5|9391.5|9381.5|9391|9381|8
1629875280000|2021-08-25 07:08:00|9392.3|9382.3|9386.3|9376.3|9392.3|9382.3|9385.1|9375.1|8
1629875290000|2021-08-25 07:08:10|9386.5|9376.5|9387.5|9377.5|9387.8|9377.8|9386.5|9376.5|7
1629875300000|2021-08-25 07:08:20|9387.3|9377.3|9387.8|9377.8|9387.8|9377.8|9387|9377|6
1629875310000|2021-08-25 07:08:30|9387.5|9377.5|9384.5|9374.5|9387.5|9377.5|9384.5|9374.5|6
1629875320000|2021-08-25 07:08:40|9384.8|9374.8|9382|9372|9384.8|9374.8|9382|9372|7
1629875330000|2021-08-25 07:08:50|9381.8|9371.8|9382|9372|9382.3|9372.3|9381.8|9371.8|3
1629875340000|2021-08-25 07:09:00|9381.8|9371.8|9382|9372|9382|9372|9381.8|9371.8|2
1629875350000|2021-08-25 07:09:10|9381.5|9371.5|9381.5|9371.5|9381.8|9371.8|9381.5|9371.5|3
1629875360000|2021-08-25 07:09:20|9381.8|9371.8|9382|9372|9382.3|9372.3|9381.8|9371.8|3
1629875370000|2021-08-25 07:09:30|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.5|9371.5|4
1629875380000|2021-08-25 07:09:40|9382.5|9372.5|9387.3|9377.3|9387.5|9377.5|9382.5|9372.5|13
1629875390000|2021-08-25 07:09:50|9387|9377|9391.8|9381.8|9391.8|9381.8|9387|9377|5
1629875400000|2021-08-25 07:10:00|9392|9382|9387.3|9377.3|9392|9382|9387.3|9377.3|5
1629875410000|2021-08-25 07:10:10|9387|9377|9387.3|9377.3|9387.3|9377.3|9386.8|9376.8|4
1629875420000|2021-08-25 07:10:20|9387.8|9377.8|9389.8|9379.8|9390|9380|9387.8|9377.8|6
1629875430000|2021-08-25 07:10:30|9390.8|9380.8|9387.3|9377.3|9391|9381|9387.3|9377.3|7
1629875440000|2021-08-25 07:10:40|9386.8|9376.8|9387|9377|9387.3|9377.3|9386.5|9376.5|5
1629875450000|2021-08-25 07:10:50|9386.5|9376.5|9387.3|9377.3|9387.3|9377.3|9386.5|9376.5|5
1629875460000|2021-08-25 07:11:00|9386.8|9376.8|9385|9375|9386.8|9376.8|9385|9375|9
1629875470000|2021-08-25 07:11:10|9385.5|9375.5|9383.5|9373.5|9385.5|9375.5|9383.5|9373.5|9
1629875480000|2021-08-25 07:11:20|9383.8|9373.8|9381.8|9371.8|9383.8|9373.8|9381.8|9371.8|5
1629875490000|2021-08-25 07:11:30|9382.3|9372.3|9384.5|9374.5|9384.5|9374.5|9381.3|9371.3|9
1629875500000|2021-08-25 07:11:40|9384|9374|9385.5|9375.5|9385.5|9375.5|9384|9374|5
1629875510000|2021-08-25 07:11:50|9385.3|9375.3|9388.3|9378.3|9388.3|9378.3|9384.5|9374.5|8
1629875520000|2021-08-25 07:12:00|9388.8|9378.8|9391.5|9381.5|9392|9382|9388.8|9378.8|9
1629875530000|2021-08-25 07:12:10|9391.8|9381.8|9391|9381|9392.3|9382.3|9391|9381|4
1629875540000|2021-08-25 07:12:20|9390.5|9380.5|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|2
1629875550000|2021-08-25 07:12:30|9390|9380|9387.3|9377.3|9390|9380|9387.3|9377.3|5
1629875560000|2021-08-25 07:12:40|9386.8|9376.8|9383.8|9373.8|9386.8|9376.8|9383.8|9373.8|4
1629875570000|2021-08-25 07:12:50|9383|9373|9386.8|9376.8|9387|9377|9382.8|9372.8|9
1629875580000|2021-08-25 07:13:00|9386.3|9376.3|9385|9375|9386.5|9376.5|9385|9375|7
1629875590000|2021-08-25 07:13:10|9384|9374|9382.5|9372.5|9384|9374|9382.3|9372.3|4
1629875600000|2021-08-25 07:13:20|9382.3|9372.3|9382|9372|9382.3|9372.3|9381.8|9371.8|3
1629875620000|2021-08-25 07:13:40|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9380.8|9370.8|8
1629875630000|2021-08-25 07:13:50|9381.5|9371.5|9380.5|9370.5|9381.5|9371.5|9380.5|9370.5|5
1629875640000|2021-08-25 07:14:00|9380|9370|9382.5|9372.5|9382.5|9372.5|9379.5|9369.5|6
1629875650000|2021-08-25 07:14:10|9383.5|9373.5|9384.3|9374.3|9384.5|9374.5|9383.3|9373.3|6
1629875660000|2021-08-25 07:14:20|9383.8|9373.8|9384.5|9374.5|9385.5|9375.5|9383.3|9373.3|10
1629875670000|2021-08-25 07:14:30|9384.8|9374.8|9386|9376|9386|9376|9384.8|9374.8|3
1629875700000|2021-08-25 07:15:00|9386.3|9376.3|9387.5|9377.5|9388.8|9378.8|9386.3|9376.3|12
1629875710000|2021-08-25 07:15:10|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387|9377|3
1629875720000|2021-08-25 07:15:20|9388.3|9378.3|9384.8|9374.8|9388.3|9378.3|9384.8|9374.8|8
1629875730000|2021-08-25 07:15:30|9384|9374|9381.5|9371.5|9384|9374|9381|9371|11
1629875740000|2021-08-25 07:15:40|9381.8|9371.8|9382|9372|9382|9372|9381.8|9371.8|4
1629875750000|2021-08-25 07:15:50|9381.8|9371.8|9380|9370|9381.8|9371.8|9380|9370|3
1629875760000|2021-08-25 07:16:00|9379.8|9369.8|9377.3|9367.3|9379.8|9369.8|9377.3|9367.3|6
1629875770000|2021-08-25 07:16:10|9377.5|9367.5|9376.3|9366.3|9380.3|9370.3|9376.3|9366.3|12
1629875780000|2021-08-25 07:16:20|9376.5|9366.5|9376.3|9366.3|9377.3|9367.3|9376|9366|6
1629875790000|2021-08-25 07:16:30|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1629875800000|2021-08-25 07:16:40|9376.3|9366.3|9378.3|9368.3|9378.3|9368.3|9376|9366|6
1629875810000|2021-08-25 07:16:50|9378.8|9368.8|9379.5|9369.5|9379.5|9369.5|9377.8|9367.8|6
1629875820000|2021-08-25 07:17:00|9379.8|9369.8|9380.5|9370.5|9381.8|9371.8|9379.8|9369.8|5
1629875830000|2021-08-25 07:17:10|9380.8|9370.8|9383.5|9373.5|9383.5|9373.5|9380.8|9370.8|7
1629875840000|2021-08-25 07:17:20|9383.8|9373.8|9384.8|9374.8|9385|9375|9383.8|9373.8|3
1629875850000|2021-08-25 07:17:30|9385|9375|9384.5|9374.5|9385.8|9375.8|9384.3|9374.3|4
1629875860000|2021-08-25 07:17:40|9384.8|9374.8|9385|9375|9385.3|9375.3|9384.8|9374.8|3
1629875870000|2021-08-25 07:17:50|9384.8|9374.8|9384.3|9374.3|9384.8|9374.8|9384.3|9374.3|2
1629875880000|2021-08-25 07:18:00|9383.3|9373.3|9382.3|9372.3|9384.3|9374.3|9382.3|9372.3|10
1629875890000|2021-08-25 07:18:10|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1629875930000|2021-08-25 07:18:50|9382.8|9372.8|9384|9374|9385|9375|9382.8|9372.8|5
1629875940000|2021-08-25 07:19:00|9383.5|9373.5|9384|9374|9384|9374|9383.3|9373.3|5
1629875950000|2021-08-25 07:19:10|9383.8|9373.8|9381|9371|9384|9374|9380.8|9370.8|9
1629875960000|2021-08-25 07:19:20|9380.8|9370.8|9381|9371|9381.5|9371.5|9380.8|9370.8|6
1629875970000|2021-08-25 07:19:30|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|4
1629875980000|2021-08-25 07:19:40|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|2
1629875990000|2021-08-25 07:19:50|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|7
1629876000000|2021-08-25 07:20:00|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380|9370|3
1629876010000|2021-08-25 07:20:10|9379.5|9369.5|9378.3|9368.3|9379.5|9369.5|9378.3|9368.3|2
1629876020000|2021-08-25 07:20:20|9378.5|9368.5|9378.3|9368.3|9378.8|9368.8|9378.3|9368.3|5
1629876030000|2021-08-25 07:20:30|9378.5|9368.5|9378.3|9368.3|9378.5|9368.5|9378.3|9368.3|2
1629876040000|2021-08-25 07:20:40|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1629876060000|2021-08-25 07:21:00|9378.3|9368.3|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|2
1629876070000|2021-08-25 07:21:10|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1629876080000|2021-08-25 07:21:20|9377.3|9367.3|9376|9366|9377.3|9367.3|9376|9366|3
1629876090000|2021-08-25 07:21:30|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376.3|9366.3|2
1629876100000|2021-08-25 07:21:40|9377|9367|9377.5|9367.5|9377.5|9367.5|9377|9367|2
1629876110000|2021-08-25 07:21:50|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1629876120000|2021-08-25 07:22:00|9378|9368|9376.5|9366.5|9378|9368|9376.5|9366.5|4
1629876130000|2021-08-25 07:22:10|9376.8|9366.8|9377|9367|9377|9367|9376|9366|3
1629876140000|2021-08-25 07:22:20|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1629876150000|2021-08-25 07:22:30|9377.5|9367.5|9378.8|9368.8|9378.8|9368.8|9377.5|9367.5|3
1629876160000|2021-08-25 07:22:40|9378|9368|9379|9369|9379|9369|9378|9368|2
1629876170000|2021-08-25 07:22:50|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1629876180000|2021-08-25 07:23:00|9378.5|9368.5|9376.8|9366.8|9378.5|9368.5|9376.8|9366.8|3
1629876190000|2021-08-25 07:23:10|9377|9367|9377|9367|9377|9367|9377|9367|1
1629876200000|2021-08-25 07:23:20|9377.5|9367.5|9379|9369|9379|9369|9377.5|9367.5|2
1629876210000|2021-08-25 07:23:30|9378.8|9368.8|9377.8|9367.8|9378.8|9368.8|9377.3|9367.3|5
1629876220000|2021-08-25 07:23:40|9378|9368|9379|9369|9379.3|9369.3|9378|9368|3
1629876230000|2021-08-25 07:23:50|9379.3|9369.3|9379|9369|9379.3|9369.3|9379|9369|2
1629876240000|2021-08-25 07:24:00|9379.3|9369.3|9381.5|9371.5|9382|9372|9379.3|9369.3|7
1629876250000|2021-08-25 07:24:10|9381.8|9371.8|9386|9376|9386|9376|9381.8|9371.8|2
1629876260000|2021-08-25 07:24:20|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1629876270000|2021-08-25 07:24:30|9388.8|9378.8|9388.3|9378.3|9388.8|9378.8|9388.3|9378.3|2
1629876280000|2021-08-25 07:24:40|9388.5|9378.5|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|2
1629876290000|2021-08-25 07:24:50|9388.8|9378.8|9389.8|9379.8|9389.8|9379.8|9387.8|9377.8|8
1629876300000|2021-08-25 07:25:00|9390|9380|9393.8|9383.8|9393.8|9383.8|9390|9380|15
1629876310000|2021-08-25 07:25:10|9394.8|9384.8|9396.5|9386.5|9396.5|9386.5|9394.3|9384.3|10
1629876320000|2021-08-25 07:25:20|9396.3|9386.3|9397|9387|9397|9387|9396.3|9386.3|4
1629876330000|2021-08-25 07:25:30|9396.8|9386.8|9397.5|9387.5|9398.8|9388.8|9396.8|9386.8|9
1629876340000|2021-08-25 07:25:40|9397|9387|9399|9389|9399|9389|9397|9387|5
1629876350000|2021-08-25 07:25:50|9399.3|9389.3|9398.5|9388.5|9399.8|9389.8|9398.3|9388.3|6
1629876360000|2021-08-25 07:26:00|9399.3|9389.3|9401.3|9391.3|9401.3|9391.3|9399|9389|8
1629876370000|2021-08-25 07:26:10|9401|9391|9402.8|9392.8|9402.8|9392.8|9400|9390|10
1629876380000|2021-08-25 07:26:20|9403.5|9393.5|9407.8|9397.8|9407.8|9397.8|9403.5|9393.5|6
1629876390000|2021-08-25 07:26:30|9408|9398|9412.3|9402.3|9412.5|9402.5|9408|9398|15
1629876400000|2021-08-25 07:26:40|9414.3|9404.3|9413|9403|9414.3|9404.3|9412.5|9402.5|10
1629876410000|2021-08-25 07:26:50|9413.5|9403.5|9418|9408|9421.3|9411.3|9413.5|9403.5|13
1629876420000|2021-08-25 07:27:00|9417.5|9407.5|9416.5|9406.5|9421|9411|9416.5|9406.5|12
1629876430000|2021-08-25 07:27:10|9416|9406|9412.5|9402.5|9416|9406|9411.5|9401.5|6
1629876440000|2021-08-25 07:27:20|9412.3|9402.3|9411.3|9401.3|9412.3|9402.3|9411|9401|9
1629876450000|2021-08-25 07:27:30|9410.8|9400.8|9409.9|9399.9|9410.8|9400.8|9409.9|9399.9|3
1629876460000|2021-08-25 07:27:40|9410.1|9400.1|9411.9|9401.9|9411.9|9401.9|9410.1|9400.1|3
1629876470000|2021-08-25 07:27:50|9411.8|9401.8|9411|9401|9413|9403|9410.8|9400.8|12
1629876480000|2021-08-25 07:28:00|9411.3|9401.3|9410.8|9400.8|9411.8|9401.8|9410.3|9400.3|5
1629876490000|2021-08-25 07:28:10|9410.5|9400.5|9410.8|9400.8|9410.8|9400.8|9408.5|9398.5|5
1629876530000|2021-08-25 07:28:50|9411.3|9401.3|9411.5|9401.5|9411.5|9401.5|9411.3|9401.3|2
1629876540000|2021-08-25 07:29:00|9411.8|9401.8|9415|9405|9415.3|9405.3|9411.8|9401.8|7
1629876550000|2021-08-25 07:29:10|9415.5|9405.5|9417.8|9407.8|9418|9408|9415.5|9405.5|6
1629876560000|2021-08-25 07:29:20|9417.3|9407.3|9415|9405|9417.3|9407.3|9415|9405|7
1629876570000|2021-08-25 07:29:30|9414.5|9404.5|9412.8|9402.8|9414.5|9404.5|9412.8|9402.8|4
1629876580000|2021-08-25 07:29:40|9413|9403|9414.3|9404.3|9414.3|9404.3|9413|9403|2
1629876590000|2021-08-25 07:29:50|9412.8|9402.8|9414.5|9404.5|9414.5|9404.5|9412.8|9402.8|7
1629876600000|2021-08-25 07:30:00|9414.3|9404.3|9410.5|9400.5|9414.3|9404.3|9409|9399|11
1629876610000|2021-08-25 07:30:10|9411|9401|9411.3|9401.3|9412.3|9402.3|9410.3|9400.3|6
1629876620000|2021-08-25 07:30:20|9411|9401|9410.3|9400.3|9411|9401|9410.3|9400.3|2
1629876630000|2021-08-25 07:30:30|9410.5|9400.5|9409.8|9399.8|9410.5|9400.5|9409.3|9399.3|7
1629876640000|2021-08-25 07:30:40|9409.5|9399.5|9409.3|9399.3|9409.5|9399.5|9409.3|9399.3|2
1629876650000|2021-08-25 07:30:50|9409|9399|9409|9399|9409|9399|9409|9399|1
1629876660000|2021-08-25 07:31:00|9407.3|9397.3|9403.3|9393.3|9407.8|9397.8|9402.8|9392.8|13
1629876670000|2021-08-25 07:31:10|9403|9393|9404.3|9394.3|9404.8|9394.8|9402|9392|11
1629876690000|2021-08-25 07:31:30|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1629876700000|2021-08-25 07:31:40|9404.3|9394.3|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|2
1629876720000|2021-08-25 07:32:00|9404.8|9394.8|9406.8|9396.8|9406.8|9396.8|9404.8|9394.8|2
1629876730000|2021-08-25 07:32:10|9407|9397|9408.5|9398.5|9408.5|9398.5|9407|9397|5
1629876740000|2021-08-25 07:32:20|9408|9398|9406.3|9396.3|9408|9398|9406.3|9396.3|4
1629876750000|2021-08-25 07:32:30|9406.5|9396.5|9406.3|9396.3|9407|9397|9406.3|9396.3|5
1629876760000|2021-08-25 07:32:40|9405.3|9395.3|9404|9394|9405.3|9395.3|9404|9394|2
1629876770000|2021-08-25 07:32:50|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1629876780000|2021-08-25 07:33:00|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1629876790000|2021-08-25 07:33:10|9403.5|9393.5|9406.8|9396.8|9406.8|9396.8|9403.5|9393.5|5
1629876800000|2021-08-25 07:33:20|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9407.3|9397.3|3
1629876810000|2021-08-25 07:33:30|9407.5|9397.5|9404.5|9394.5|9407.5|9397.5|9404|9394|9
1629876820000|2021-08-25 07:33:40|9404.8|9394.8|9404.5|9394.5|9404.8|9394.8|9404.5|9394.5|4
1629876830000|2021-08-25 07:33:50|9403.8|9393.8|9402.5|9392.5|9403.8|9393.8|9402.5|9392.5|4
1629876840000|2021-08-25 07:34:00|9402.8|9392.8|9406.8|9396.8|9406.8|9396.8|9402.8|9392.8|7
1629876850000|2021-08-25 07:34:10|9407|9397|9408.5|9398.5|9408.5|9398.5|9406.8|9396.8|6
1629876860000|2021-08-25 07:34:20|9409.5|9399.5|9410.3|9400.3|9410.3|9400.3|9409.3|9399.3|3
1629876870000|2021-08-25 07:34:30|9410.5|9400.5|9404.1|9394.1|9410.5|9400.5|9404.1|9394.1|5
1629876880000|2021-08-25 07:34:40|9404|9394|9403.4|9393.4|9404|9394|9403.1|9393.1|4
1629876890000|2021-08-25 07:34:50|9403|9393|9401.3|9391.3|9403|9393|9401.3|9391.3|2
1629876900000|2021-08-25 07:35:00|9400.8|9390.8|9402|9392|9402|9392|9400.8|9390.8|4
1629876910000|2021-08-25 07:35:10|9402.5|9392.5|9398.5|9388.5|9402.5|9392.5|9398.5|9388.5|4
1629876920000|2021-08-25 07:35:20|9399|9389|9400.5|9390.5|9401|9391|9399|9389|7
1629876930000|2021-08-25 07:35:30|9400.3|9390.3|9402|9392|9402|9392|9399.5|9389.5|5
1629876940000|2021-08-25 07:35:40|9401.8|9391.8|9402.3|9392.3|9403.8|9393.8|9401.8|9391.8|6
1629876950000|2021-08-25 07:35:50|9403.5|9393.5|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|2
1629876960000|2021-08-25 07:36:00|9404.5|9394.5|9406.8|9396.8|9406.8|9396.8|9404.5|9394.5|4
1629876970000|2021-08-25 07:36:10|9407.3|9397.3|9401.3|9391.3|9407.5|9397.5|9400.8|9390.8|6
1629876980000|2021-08-25 07:36:20|9401.5|9391.5|9402.5|9392.5|9402.5|9392.5|9401|9391|9
1629876990000|2021-08-25 07:36:30|9402.8|9392.8|9404.3|9394.3|9404.3|9394.3|9402.8|9392.8|5
1629877000000|2021-08-25 07:36:40|9404.5|9394.5|9402.8|9392.8|9404.5|9394.5|9402.8|9392.8|3
1629877010000|2021-08-25 07:36:50|9402|9392|9400.3|9390.3|9402|9392|9400.3|9390.3|5
1629877020000|2021-08-25 07:37:00|9399.8|9389.8|9399|9389|9400.3|9390.3|9399|9389|4
1629877030000|2021-08-25 07:37:10|9398.3|9388.3|9397.5|9387.5|9398.5|9388.5|9397|9387|6
1629877040000|2021-08-25 07:37:20|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1629877050000|2021-08-25 07:37:30|9396.8|9386.8|9397|9387|9397|9387|9394.8|9384.8|7
1629877060000|2021-08-25 07:37:40|9396.8|9386.8|9396.3|9386.3|9397|9387|9396.3|9386.3|4
1629877070000|2021-08-25 07:37:50|9396.5|9386.5|9397.5|9387.5|9397.8|9387.8|9396.5|9386.5|4
1629877090000|2021-08-25 07:38:10|9397.8|9387.8|9399.5|9389.5|9399.5|9389.5|9397.8|9387.8|2
1629877100000|2021-08-25 07:38:20|9399.3|9389.3|9402.3|9392.3|9402.3|9392.3|9398.3|9388.3|11
1629877120000|2021-08-25 07:38:40|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1629877130000|2021-08-25 07:38:50|9402.3|9392.3|9403|9393|9403|9393|9402.3|9392.3|3
1629877140000|2021-08-25 07:39:00|9403.3|9393.3|9403|9393|9404|9394|9403|9393|10
1629877150000|2021-08-25 07:39:10|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1629877160000|2021-08-25 07:39:20|9403|9393|9399.8|9389.8|9403|9393|9399.8|9389.8|8
1629877170000|2021-08-25 07:39:30|9399.5|9389.5|9404|9394|9404|9394|9399.3|9389.3|4
1629877180000|2021-08-25 07:39:40|9404.3|9394.3|9406.5|9396.5|9406.8|9396.8|9404.3|9394.3|7
1629877190000|2021-08-25 07:39:50|9406.3|9396.3|9409.5|9399.5|9409.5|9399.5|9406.3|9396.3|5
1629877200000|2021-08-25 07:40:00|9409.8|9399.8|9407.8|9397.8|9409.8|9399.8|9407.5|9397.5|7
1629877210000|2021-08-25 07:40:10|9408.5|9398.5|9408.8|9398.8|9409.3|9399.3|9408.5|9398.5|5
1629877220000|2021-08-25 07:40:20|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|2
1629877230000|2021-08-25 07:40:30|9409|9399|9408.5|9398.5|9409|9399|9408.5|9398.5|2
1629877240000|2021-08-25 07:40:40|9408.3|9398.3|9405.8|9395.8|9408.3|9398.3|9405.8|9395.8|4
1629877250000|2021-08-25 07:40:50|9406|9396|9409|9399|9409.8|9399.8|9406|9396|4
1629877270000|2021-08-25 07:41:10|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.3|9398.3|3
1629877280000|2021-08-25 07:41:20|9409|9399|9410.3|9400.3|9411|9401|9409|9399|8
1629877290000|2021-08-25 07:41:30|9409.5|9399.5|9410.5|9400.5|9410.5|9400.5|9409.3|9399.3|7
1629877300000|2021-08-25 07:41:40|9410.8|9400.8|9411.8|9401.8|9411.8|9401.8|9410.8|9400.8|3
1629877310000|2021-08-25 07:41:50|9412|9402|9411.3|9401.3|9412|9402|9411.3|9401.3|3
1629877320000|2021-08-25 07:42:00|9411|9401|9408|9398|9411|9401|9408|9398|2
1629877330000|2021-08-25 07:42:10|9407.8|9397.8|9406|9396|9408.3|9398.3|9406|9396|9
1629877340000|2021-08-25 07:42:20|9405.8|9395.8|9406.3|9396.3|9406.5|9396.5|9405.8|9395.8|7
1629877350000|2021-08-25 07:42:30|9406|9396|9405.3|9395.3|9406|9396|9404.3|9394.3|9
1629877360000|2021-08-25 07:42:40|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|1
1629877380000|2021-08-25 07:43:00|9405.3|9395.3|9404.8|9394.8|9405.3|9395.3|9404.8|9394.8|2
1629877390000|2021-08-25 07:43:10|9405|9395|9405|9395|9405|9395|9405|9395|1
1629877400000|2021-08-25 07:43:20|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1629877410000|2021-08-25 07:43:30|9405|9395|9405.5|9395.5|9405.5|9395.5|9405|9395|3
1629877420000|2021-08-25 07:43:40|9406|9396|9407.3|9397.3|9407.3|9397.3|9406|9396|2
1629877430000|2021-08-25 07:43:50|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1629877440000|2021-08-25 07:44:00|9408|9398|9408.5|9398.5|9408.5|9398.5|9408|9398|2
1629877450000|2021-08-25 07:44:10|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1629877460000|2021-08-25 07:44:20|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408|9398|6
1629877470000|2021-08-25 07:44:30|9408.8|9398.8|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|2
1629877480000|2021-08-25 07:44:40|9408.8|9398.8|9409.8|9399.8|9410.3|9400.3|9408.8|9398.8|3
1629877490000|2021-08-25 07:44:50|9410.3|9400.3|9410.8|9400.8|9410.8|9400.8|9410.3|9400.3|2
1629877500000|2021-08-25 07:45:00|9411|9401|9411.8|9401.8|9412.3|9402.3|9411|9401|3
1629877510000|2021-08-25 07:45:10|9412|9402|9412.3|9402.3|9412.3|9402.3|9412|9402|2
1629877520000|2021-08-25 07:45:20|9412.8|9402.8|9411|9401|9413.5|9403.5|9411|9401|10
1629877530000|2021-08-25 07:45:30|9410.8|9400.8|9412.3|9402.3|9412.3|9402.3|9410.8|9400.8|4
1629877540000|2021-08-25 07:45:40|9412.5|9402.5|9413|9403|9413.5|9403.5|9412.5|9402.5|13
1629877550000|2021-08-25 07:45:50|9412.8|9402.8|9411.8|9401.8|9412.8|9402.8|9411.8|9401.8|2
1629877560000|2021-08-25 07:46:00|9411.5|9401.5|9410.5|9400.5|9411.5|9401.5|9410.3|9400.3|3
1629877570000|2021-08-25 07:46:10|9410.8|9400.8|9410|9400|9411.5|9401.5|9410|9400|4
1629877580000|2021-08-25 07:46:20|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1629877590000|2021-08-25 07:46:30|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1629877600000|2021-08-25 07:46:40|9410|9400|9412|9402|9412|9402|9410|9400|3
1629877610000|2021-08-25 07:46:50|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1629877620000|2021-08-25 07:47:00|9411.3|9401.3|9408.3|9398.3|9411.3|9401.3|9407.5|9397.5|6
1629877630000|2021-08-25 07:47:10|9408.8|9398.8|9408.5|9398.5|9409|9399|9408.3|9398.3|11
1629877640000|2021-08-25 07:47:20|9409.8|9399.8|9409|9399|9409.8|9399.8|9408.3|9398.3|8
1629877650000|2021-08-25 07:47:30|9409.3|9399.3|9411|9401|9411.5|9401.5|9409.3|9399.3|4
1629877660000|2021-08-25 07:47:40|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.3|9400.3|3
1629877670000|2021-08-25 07:47:50|9410.5|9400.5|9407.8|9397.8|9410.5|9400.5|9407.8|9397.8|6
1629877680000|2021-08-25 07:48:00|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9407.5|9397.5|5
1629877690000|2021-08-25 07:48:10|9409|9399|9409.5|9399.5|9409.8|9399.8|9409|9399|6
1629877700000|2021-08-25 07:48:20|9409.3|9399.3|9408.5|9398.5|9409.3|9399.3|9408.5|9398.5|2
1629877710000|2021-08-25 07:48:30|9408.8|9398.8|9409.3|9399.3|9409.3|9399.3|9408.8|9398.8|5
1629877720000|2021-08-25 07:48:40|9409|9399|9409.5|9399.5|9409.5|9399.5|9409|9399|3
1629877730000|2021-08-25 07:48:50|9409.8|9399.8|9411.3|9401.3|9411.3|9401.3|9409.8|9399.8|2
1629877740000|2021-08-25 07:49:00|9411.5|9401.5|9414.8|9404.8|9414.8|9404.8|9411.5|9401.5|6
1629877750000|2021-08-25 07:49:10|9415|9405|9414|9404|9415|9405|9414|9404|3
1629877760000|2021-08-25 07:49:20|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1629877770000|2021-08-25 07:49:30|9414|9404|9413.3|9403.3|9414.8|9404.8|9413.3|9403.3|8
1629877780000|2021-08-25 07:49:40|9413|9403|9412.3|9402.3|9413|9403|9412.3|9402.3|4
1629877800000|2021-08-25 07:50:00|9412|9402|9412.3|9402.3|9412.3|9402.3|9412|9402|2
1629877870000|2021-08-25 07:51:10|9412.8|9402.8|9415|9405|9415|9405|9412.8|9402.8|4
1629877890000|2021-08-25 07:51:30|9414.8|9404.8|9412.5|9402.5|9414.8|9404.8|9412.5|9402.5|4
1629877900000|2021-08-25 07:51:40|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9411.8|9401.8|3
1629877910000|2021-08-25 07:51:50|9411.5|9401.5|9410|9400|9411.5|9401.5|9410|9400|4
1629877930000|2021-08-25 07:52:10|9410.5|9400.5|9411|9401|9411|9401|9410.5|9400.5|3
1629877950000|2021-08-25 07:52:30|9411.8|9401.8|9412.8|9402.8|9412.8|9402.8|9411.8|9401.8|3
1629877960000|2021-08-25 07:52:40|9413.3|9403.3|9414.3|9404.3|9414.3|9404.3|9413.3|9403.3|3
1629877970000|2021-08-25 07:52:50|9414|9404|9414|9404|9414|9404|9414|9404|1
1629877980000|2021-08-25 07:53:00|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414|9404|3
1629878000000|2021-08-25 07:53:20|9414|9404|9411|9401|9414|9404|9411|9401|2
1629878010000|2021-08-25 07:53:30|9411.3|9401.3|9413|9403|9413|9403|9411.3|9401.3|3
1629878020000|2021-08-25 07:53:40|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1629878040000|2021-08-25 07:54:00|9412.5|9402.5|9413|9403|9413|9403|9412|9402|4
1629878060000|2021-08-25 07:54:20|9412.8|9402.8|9413|9403|9413|9403|9412.5|9402.5|4
1629878070000|2021-08-25 07:54:30|9412.8|9402.8|9410.3|9400.3|9412.8|9402.8|9410.3|9400.3|2
1629878090000|2021-08-25 07:54:50|9409.8|9399.8|9408.5|9398.5|9410|9400|9408.5|9398.5|4
1629878100000|2021-08-25 07:55:00|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.5|9397.5|5
1629878110000|2021-08-25 07:55:10|9409|9399|9409.3|9399.3|9409.3|9399.3|9408.5|9398.5|4
1629878120000|2021-08-25 07:55:20|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408|9398|6
1629878130000|2021-08-25 07:55:30|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1629878140000|2021-08-25 07:55:40|9408.5|9398.5|9407.5|9397.5|9408.5|9398.5|9407.3|9397.3|3
1629878150000|2021-08-25 07:55:50|9407.3|9397.3|9406.5|9396.5|9407.3|9397.3|9406.3|9396.3|4
1629878160000|2021-08-25 07:56:00|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1629878190000|2021-08-25 07:56:30|9407|9397|9407|9397|9407|9397|9407|9397|1
1629878200000|2021-08-25 07:56:40|9406.8|9396.8|9408.8|9398.8|9408.8|9398.8|9406.8|9396.8|6
1629878210000|2021-08-25 07:56:50|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1629878220000|2021-08-25 07:57:00|9408.3|9398.3|9406|9396|9408.3|9398.3|9406|9396|5
1629878230000|2021-08-25 07:57:10|9405.8|9395.8|9404.8|9394.8|9405.8|9395.8|9404.8|9394.8|2
1629878250000|2021-08-25 07:57:30|9405|9395|9405|9395|9405|9395|9405|9395|1
1629878270000|2021-08-25 07:57:50|9405.3|9395.3|9408.5|9398.5|9409|9399|9405.3|9395.3|4
1629878290000|2021-08-25 07:58:10|9408.3|9398.3|9407|9397|9408.3|9398.3|9407|9397|6
1629878300000|2021-08-25 07:58:20|9406.8|9396.8|9405.3|9395.3|9406.8|9396.8|9405|9395|4
1629878310000|2021-08-25 07:58:30|9405|9395|9404|9394|9405|9395|9404|9394|4
1629878320000|2021-08-25 07:58:40|9404.3|9394.3|9403.3|9393.3|9404.5|9394.5|9403|9393|12
1629878340000|2021-08-25 07:59:00|9403.5|9393.5|9401.3|9391.3|9403.5|9393.5|9401.3|9391.3|6
1629878350000|2021-08-25 07:59:10|9401|9391|9401.3|9391.3|9401.3|9391.3|9400.8|9390.8|3
1629878360000|2021-08-25 07:59:20|9401|9391|9401.3|9391.3|9401.3|9391.3|9401|9391|2
1629878370000|2021-08-25 07:59:30|9401.5|9391.5|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|3
1629878390000|2021-08-25 07:59:50|9401.8|9391.8|9401.3|9391.3|9402.3|9392.3|9400.8|9390.8|7
1629878400000|2021-08-25 08:00:00|9401|9391|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|7
1629878410000|2021-08-25 08:00:10|9401.5|9391.5|9404.8|9394.8|9404.8|9394.8|9400.8|9390.8|5
1629878420000|2021-08-25 08:00:20|9404.5|9394.5|9402.3|9392.3|9409.8|9399.8|9401.5|9391.5|13
1629878430000|2021-08-25 08:00:30|9402.5|9392.5|9406.9|9396.9|9406.9|9396.9|9402.5|9392.5|6
1629878440000|2021-08-25 08:00:40|9406.8|9396.8|9409|9399|9409|9399|9406.4|9396.4|6
1629878460000|2021-08-25 08:01:00|9409.3|9399.3|9412.3|9402.3|9412.8|9402.8|9409.3|9399.3|5
1629878470000|2021-08-25 08:01:10|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|4
1629878480000|2021-08-25 08:01:20|9412.5|9402.5|9413.8|9403.8|9413.8|9403.8|9412.5|9402.5|6
1629878490000|2021-08-25 08:01:30|9414|9404|9412.5|9402.5|9414|9404|9412.5|9402.5|5
1629878500000|2021-08-25 08:01:40|9411.5|9401.5|9410.5|9400.5|9411.5|9401.5|9410.5|9400.5|3
1629878510000|2021-08-25 08:01:50|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|2
1629878520000|2021-08-25 08:02:00|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|3
1629878530000|2021-08-25 08:02:10|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1629878540000|2021-08-25 08:02:20|9408.3|9398.3|9408.8|9398.8|9408.8|9398.8|9407.3|9397.3|10
1629878550000|2021-08-25 08:02:30|9408.5|9398.5|9409.5|9399.5|9409.5|9399.5|9408.3|9398.3|7
1629878560000|2021-08-25 08:02:40|9409.8|9399.8|9409.3|9399.3|9410|9400|9409.3|9399.3|7
1629878570000|2021-08-25 08:02:50|9409|9399|9408.8|9398.8|9409|9399|9408.5|9398.5|4
1629878580000|2021-08-25 08:03:00|9408.5|9398.5|9406.5|9396.5|9408.5|9398.5|9406.5|9396.5|6
1629878590000|2021-08-25 08:03:10|9406.3|9396.3|9405.5|9395.5|9406.3|9396.3|9404|9394|8
1629878600000|2021-08-25 08:03:20|9406|9396|9406.5|9396.5|9406.5|9396.5|9406|9396|3
1629878620000|2021-08-25 08:03:40|9406.8|9396.8|9410|9400|9410|9400|9406.8|9396.8|6
1629878630000|2021-08-25 08:03:50|9410.3|9400.3|9410|9400|9410.3|9400.3|9409.8|9399.8|4
1629878640000|2021-08-25 08:04:00|9409.8|9399.8|9409.8|9399.8|9410|9400|9409.8|9399.8|5
1629878650000|2021-08-25 08:04:10|9410|9400|9410|9400|9410|9400|9409.3|9399.3|4
1629878660000|2021-08-25 08:04:20|9409.5|9399.5|9408|9398|9409.5|9399.5|9408|9398|7
1629878700000|2021-08-25 08:05:00|9405.8|9395.8|9402.8|9392.8|9405.8|9395.8|9402.8|9392.8|7
1629878710000|2021-08-25 08:05:10|9402.5|9392.5|9401.8|9391.8|9402.8|9392.8|9401.3|9391.3|11
1629878720000|2021-08-25 08:05:20|9401.3|9391.3|9401.8|9391.8|9402|9392|9401.3|9391.3|5
1629878730000|2021-08-25 08:05:30|9401.3|9391.3|9401|9391|9401.3|9391.3|9400.8|9390.8|4
1629878740000|2021-08-25 08:05:40|9401.3|9391.3|9401|9391|9401.3|9391.3|9401|9391|2
1629878750000|2021-08-25 08:05:50|9401.8|9391.8|9403|9393|9403|9393|9401.8|9391.8|5
1629878760000|2021-08-25 08:06:00|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403|9393|5
1629878770000|2021-08-25 08:06:10|9403|9393|9402|9392|9403|9393|9402|9392|2
1629878780000|2021-08-25 08:06:20|9402.3|9392.3|9402.5|9392.5|9403|9393|9402.3|9392.3|7
1629878790000|2021-08-25 08:06:30|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629878800000|2021-08-25 08:06:40|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1629878810000|2021-08-25 08:06:50|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629878820000|2021-08-25 08:07:00|9402|9392|9402|9392|9402|9392|9401.5|9391.5|8
1629878860000|2021-08-25 08:07:40|9401.5|9391.5|9400|9390|9401.5|9391.5|9400|9390|4
1629878880000|2021-08-25 08:08:00|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.5|9389.5|3
1629878890000|2021-08-25 08:08:10|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9398.8|9388.8|3
1629878900000|2021-08-25 08:08:20|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|1
1629878910000|2021-08-25 08:08:30|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|1
1629878930000|2021-08-25 08:08:50|9399|9389|9399.3|9389.3|9399.3|9389.3|9399|9389|2
1629878970000|2021-08-25 08:09:30|9399|9389|9398.5|9388.5|9399|9389|9398.3|9388.3|3
1629878990000|2021-08-25 08:09:50|9398.8|9388.8|9400.5|9390.5|9400.8|9390.8|9397.8|9387.8|7
1629879000000|2021-08-25 08:10:00|9400.3|9390.3|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|3
1629879010000|2021-08-25 08:10:10|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1629879020000|2021-08-25 08:10:20|9399.8|9389.8|9400|9390|9400|9390|9399.8|9389.8|2
1629879040000|2021-08-25 08:10:40|9400.5|9390.5|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|2
1629879060000|2021-08-25 08:11:00|9401|9391|9402|9392|9402.3|9392.3|9401|9391|3
1629879070000|2021-08-25 08:11:10|9402.5|9392.5|9403.5|9393.5|9403.5|9393.5|9402.5|9392.5|4
1629879080000|2021-08-25 08:11:20|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|6
1629879090000|2021-08-25 08:11:30|9405|9395|9411.3|9401.3|9411.8|9401.8|9405|9395|17
1629879100000|2021-08-25 08:11:40|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9410.8|9400.8|8
1629879110000|2021-08-25 08:11:50|9411.3|9401.3|9411.3|9401.3|9411.8|9401.8|9410.8|9400.8|5
1629879120000|2021-08-25 08:12:00|9411|9401|9411|9401|9411|9401|9410.3|9400.3|4
1629879130000|2021-08-25 08:12:10|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|1
1629879140000|2021-08-25 08:12:20|9411.5|9401.5|9412.8|9402.8|9412.8|9402.8|9411.5|9401.5|4
1629879150000|2021-08-25 08:12:30|9413.3|9403.3|9414.3|9404.3|9414.3|9404.3|9413.3|9403.3|5
1629879160000|2021-08-25 08:12:40|9414.5|9404.5|9415.8|9405.8|9415.8|9405.8|9414.5|9404.5|5
1629879170000|2021-08-25 08:12:50|9416|9406|9420|9410|9420|9410|9416|9406|7
1629879180000|2021-08-25 08:13:00|9420.3|9410.3|9419.8|9409.8|9420.3|9410.3|9419.3|9409.3|5
1629879190000|2021-08-25 08:13:10|9420.5|9410.5|9422.8|9412.8|9423|9413|9420.5|9410.5|4
1629879200000|2021-08-25 08:13:20|9423|9413|9420.5|9410.5|9423|9413|9420.5|9410.5|11
1629879210000|2021-08-25 08:13:30|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|5
1629879220000|2021-08-25 08:13:40|9421|9411|9422.3|9412.3|9422.5|9412.5|9421|9411|5
1629879230000|2021-08-25 08:13:50|9422|9412|9422|9412|9422.5|9412.5|9422|9412|3
1629879240000|2021-08-25 08:14:00|9422.5|9412.5|9423.3|9413.3|9424|9414|9422.5|9412.5|4
1629879250000|2021-08-25 08:14:10|9422.8|9412.8|9422|9412|9422.8|9412.8|9422|9412|2
1629879260000|2021-08-25 08:14:20|9421.8|9411.8|9422|9412|9422.8|9412.8|9421.8|9411.8|5
1629879270000|2021-08-25 08:14:30|9421.8|9411.8|9418.8|9408.8|9421.8|9411.8|9418.8|9408.8|9
1629879280000|2021-08-25 08:14:40|9419|9409|9419.8|9409.8|9420.3|9410.3|9418|9408|12
1629879290000|2021-08-25 08:14:50|9421.3|9411.3|9420.5|9410.5|9421.3|9411.3|9420.3|9410.3|3
1629879300000|2021-08-25 08:15:00|9420|9410|9420|9410|9420|9410|9420|9410|1
1629879310000|2021-08-25 08:15:10|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1629879330000|2021-08-25 08:15:30|9419.8|9409.8|9420.8|9410.8|9420.8|9410.8|9419.8|9409.8|2
1629879350000|2021-08-25 08:15:50|9421.8|9411.8|9422|9412|9422.5|9412.5|9421.3|9411.3|7
1629879360000|2021-08-25 08:16:00|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1629879370000|2021-08-25 08:16:10|9422.5|9412.5|9423.3|9413.3|9423.5|9413.5|9422.5|9412.5|3
1629879380000|2021-08-25 08:16:20|9423.5|9413.5|9423.8|9413.8|9423.8|9413.8|9423.5|9413.5|2
1629879400000|2021-08-25 08:16:40|9423|9413|9422.3|9412.3|9423|9413|9422|9412|5
1629879410000|2021-08-25 08:16:50|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|2
1629879420000|2021-08-25 08:17:00|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1629879440000|2021-08-25 08:17:20|9422|9412|9422|9412|9422.5|9412.5|9422|9412|5
1629879450000|2021-08-25 08:17:30|9421.3|9411.3|9419.8|9409.8|9421.3|9411.3|9419.8|9409.8|4
1629879460000|2021-08-25 08:17:40|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|5
1629879470000|2021-08-25 08:17:50|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|2
1629879480000|2021-08-25 08:18:00|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1629879490000|2021-08-25 08:18:10|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1629879500000|2021-08-25 08:18:20|9420.3|9410.3|9421.8|9411.8|9422|9412|9420.3|9410.3|5
1629879510000|2021-08-25 08:18:30|9422|9412|9422.5|9412.5|9422.5|9412.5|9422|9412|2
1629879520000|2021-08-25 08:18:40|9422.3|9412.3|9420.8|9410.8|9422.3|9412.3|9419.8|9409.8|7
1629879530000|2021-08-25 08:18:50|9421|9411|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|6
1629879550000|2021-08-25 08:19:10|9421|9411|9420.8|9410.8|9421|9411|9420.5|9410.5|4
1629879560000|2021-08-25 08:19:20|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|2
1629879570000|2021-08-25 08:19:30|9421.3|9411.3|9418.8|9408.8|9421.3|9411.3|9418.8|9408.8|3
1629879580000|2021-08-25 08:19:40|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1629879600000|2021-08-25 08:20:00|9418.8|9408.8|9420.5|9410.5|9420.5|9410.5|9418.8|9408.8|4
1629879610000|2021-08-25 08:20:10|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|2
1629879620000|2021-08-25 08:20:20|9419.3|9409.3|9415.5|9405.5|9419.3|9409.3|9415.5|9405.5|6
1629879630000|2021-08-25 08:20:30|9415.3|9405.3|9415|9405|9415.3|9405.3|9414.8|9404.8|3
1629879640000|2021-08-25 08:20:40|9414.8|9404.8|9415.3|9405.3|9415.3|9405.3|9414.8|9404.8|3
1629879650000|2021-08-25 08:20:50|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1629879660000|2021-08-25 08:21:00|9416|9406|9418.3|9408.3|9418.8|9408.8|9416|9406|3
1629879670000|2021-08-25 08:21:10|9417.8|9407.8|9410.3|9400.3|9417.8|9407.8|9410.3|9400.3|6
1629879680000|2021-08-25 08:21:20|9410|9400|9410|9400|9410|9400|9410|9400|1
1629879690000|2021-08-25 08:21:30|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629879700000|2021-08-25 08:21:40|9411.3|9401.3|9413|9403|9413|9403|9410.3|9400.3|5
1629879710000|2021-08-25 08:21:50|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1629879720000|2021-08-25 08:22:00|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1629879730000|2021-08-25 08:22:10|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1629879740000|2021-08-25 08:22:20|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|4
1629879750000|2021-08-25 08:22:30|9413.3|9403.3|9411.3|9401.3|9414|9404|9411.3|9401.3|5
1629879760000|2021-08-25 08:22:40|9410|9400|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|8
1629879770000|2021-08-25 08:22:50|9411.8|9401.8|9413.3|9403.3|9413.5|9403.5|9411.8|9401.8|7
1629879780000|2021-08-25 08:23:00|9413|9403|9411.3|9401.3|9413|9403|9411.3|9401.3|5
1629879790000|2021-08-25 08:23:10|9411.5|9401.5|9412.3|9402.3|9413|9403|9411.5|9401.5|9
1629879800000|2021-08-25 08:23:20|9412.8|9402.8|9413.3|9403.3|9413.3|9403.3|9412.8|9402.8|2
1629879810000|2021-08-25 08:23:30|9413.5|9403.5|9412.8|9402.8|9413.8|9403.8|9412.8|9402.8|6
1629879820000|2021-08-25 08:23:40|9413|9403|9412.5|9402.5|9414|9404|9412.5|9402.5|10
1629879830000|2021-08-25 08:23:50|9411|9401|9409.5|9399.5|9411.5|9401.5|9409.5|9399.5|8
1629879840000|2021-08-25 08:24:00|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1629879850000|2021-08-25 08:24:10|9410|9400|9410|9400|9410|9400|9409.8|9399.8|5
1629879860000|2021-08-25 08:24:20|9410.5|9400.5|9410.5|9400.5|9411.3|9401.3|9410.5|9400.5|5
1629879870000|2021-08-25 08:24:30|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|1
1629879880000|2021-08-25 08:24:40|9410.5|9400.5|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|2
1629879890000|2021-08-25 08:24:50|9410|9400|9412.8|9402.8|9412.8|9402.8|9410|9400|7
1629879900000|2021-08-25 08:25:00|9413|9403|9415.3|9405.3|9415.3|9405.3|9413|9403|6
1629879910000|2021-08-25 08:25:10|9413.8|9403.8|9412|9402|9413.8|9403.8|9411.3|9401.3|5
1629879920000|2021-08-25 08:25:20|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629879940000|2021-08-25 08:25:40|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1629879950000|2021-08-25 08:25:50|9413|9403|9412|9402|9413.3|9403.3|9411.3|9401.3|11
1629879960000|2021-08-25 08:26:00|9411.8|9401.8|9409.8|9399.8|9411.8|9401.8|9409.8|9399.8|4
1629879970000|2021-08-25 08:26:10|9410|9400|9409.5|9399.5|9410|9400|9409.5|9399.5|5
1629879980000|2021-08-25 08:26:20|9409.3|9399.3|9410.3|9400.3|9410.3|9400.3|9409.3|9399.3|4
1629879990000|2021-08-25 08:26:30|9410.5|9400.5|9410.8|9400.8|9410.8|9400.8|9410.5|9400.5|2
1629880000000|2021-08-25 08:26:40|9410.5|9400.5|9408.3|9398.3|9410.5|9400.5|9408.3|9398.3|4
1629880010000|2021-08-25 08:26:50|9408.5|9398.5|9409.3|9399.3|9409.3|9399.3|9408.5|9398.5|3
1629880020000|2021-08-25 08:27:00|9409.5|9399.5|9412.8|9402.8|9413.8|9403.8|9409.5|9399.5|8
1629880030000|2021-08-25 08:27:10|9412.3|9402.3|9412|9402|9413|9403|9411.8|9401.8|8
1629880050000|2021-08-25 08:27:30|9411.8|9401.8|9412.3|9402.3|9413.3|9403.3|9411.8|9401.8|11
1629880060000|2021-08-25 08:27:40|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1629880070000|2021-08-25 08:27:50|9412.8|9402.8|9412.3|9402.3|9413|9403|9412.3|9402.3|7
1629880080000|2021-08-25 08:28:00|9412.5|9402.5|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|3
1629880090000|2021-08-25 08:28:10|9412.8|9402.8|9412.5|9402.5|9413|9403|9412.5|9402.5|6
1629880100000|2021-08-25 08:28:20|9412.8|9402.8|9413|9403|9413.8|9403.8|9412.8|9402.8|4
1629880110000|2021-08-25 08:28:30|9412.8|9402.8|9413.3|9403.3|9413.3|9403.3|9412.8|9402.8|5
1629880130000|2021-08-25 08:28:50|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|2
1629880140000|2021-08-25 08:29:00|9413|9403|9413.5|9403.5|9413.5|9403.5|9413|9403|3
1629880150000|2021-08-25 08:29:10|9413.8|9403.8|9413.8|9403.8|9414.5|9404.5|9413.5|9403.5|5
1629880180000|2021-08-25 08:29:40|9414.5|9404.5|9413.8|9403.8|9414.5|9404.5|9413.8|9403.8|2
1629880190000|2021-08-25 08:29:50|9414.3|9404.3|9413.8|9403.8|9414.3|9404.3|9413.8|9403.8|2
1629880200000|2021-08-25 08:30:00|9413.5|9403.5|9412.5|9402.5|9413.5|9403.5|9412.5|9402.5|3
1629880210000|2021-08-25 08:30:10|9412.3|9402.3|9412|9402|9412.3|9402.3|9409.8|9399.8|6
1629880230000|2021-08-25 08:30:30|9412.3|9402.3|9411.3|9401.3|9412.8|9402.8|9411.3|9401.3|4
1629880240000|2021-08-25 08:30:40|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1629880250000|2021-08-25 08:30:50|9413|9403|9414.3|9404.3|9415|9405|9413|9403|12
1629880260000|2021-08-25 08:31:00|9415.3|9405.3|9413.3|9403.3|9415.3|9405.3|9413.3|9403.3|4
1629880270000|2021-08-25 08:31:10|9413.5|9403.5|9410.8|9400.8|9413.5|9403.5|9410.5|9400.5|5
1629880310000|2021-08-25 08:31:50|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629880320000|2021-08-25 08:32:00|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1629880330000|2021-08-25 08:32:10|9410.8|9400.8|9411.8|9401.8|9411.8|9401.8|9410.8|9400.8|3
1629880340000|2021-08-25 08:32:20|9411.5|9401.5|9411.3|9401.3|9411.5|9401.5|9411.3|9401.3|4
1629880350000|2021-08-25 08:32:30|9411.5|9401.5|9411.3|9401.3|9412.3|9402.3|9411.3|9401.3|7
1629880360000|2021-08-25 08:32:40|9411.8|9401.8|9412.8|9402.8|9412.8|9402.8|9411.8|9401.8|3
1629880370000|2021-08-25 08:32:50|9413|9403|9411.8|9401.8|9413|9403|9411.8|9401.8|5
1629880400000|2021-08-25 08:33:20|9411.5|9401.5|9411.3|9401.3|9411.5|9401.5|9411.3|9401.3|2
1629880410000|2021-08-25 08:33:30|9411.5|9401.5|9412|9402|9412|9402|9411.5|9401.5|3
1629880420000|2021-08-25 08:33:40|9412.3|9402.3|9412.8|9402.8|9412.8|9402.8|9411.8|9401.8|7
1629880430000|2021-08-25 08:33:50|9413|9403|9413|9403|9413|9403|9412.5|9402.5|5
1629880440000|2021-08-25 08:34:00|9413.3|9403.3|9413.8|9403.8|9413.8|9403.8|9413.3|9403.3|3
1629880450000|2021-08-25 08:34:10|9413.5|9403.5|9411.3|9401.3|9413.5|9403.5|9411.3|9401.3|4
1629880460000|2021-08-25 08:34:20|9411|9401|9410|9400|9411|9401|9410|9400|5
1629880470000|2021-08-25 08:34:30|9409.8|9399.8|9407|9397|9409.8|9399.8|9407|9397|3
1629880480000|2021-08-25 08:34:40|9407.3|9397.3|9404.8|9394.8|9407.3|9397.3|9404.8|9394.8|6
1629880490000|2021-08-25 08:34:50|9405|9395|9405|9395|9405|9395|9404.8|9394.8|3
1629880500000|2021-08-25 08:35:00|9404.5|9394.5|9405.8|9395.8|9406.5|9396.5|9404.5|9394.5|5
1629880510000|2021-08-25 08:35:10|9406|9396|9407.8|9397.8|9408.3|9398.3|9406|9396|6
1629880520000|2021-08-25 08:35:20|9408.3|9398.3|9409|9399|9409.3|9399.3|9408.3|9398.3|6
1629880530000|2021-08-25 08:35:30|9409.3|9399.3|9411.3|9401.3|9411.3|9401.3|9409.3|9399.3|5
1629880540000|2021-08-25 08:35:40|9411|9401|9408.8|9398.8|9411.3|9401.3|9408.8|9398.8|8
1629880550000|2021-08-25 08:35:50|9409|9399|9409.8|9399.8|9409.8|9399.8|9409|9399|3
1629880560000|2021-08-25 08:36:00|9410|9400|9412.8|9402.8|9412.8|9402.8|9410|9400|7
1629880570000|2021-08-25 08:36:10|9413|9403|9410|9400|9413|9403|9409.8|9399.8|8
1629880580000|2021-08-25 08:36:20|9410.3|9400.3|9409.3|9399.3|9410.8|9400.8|9409|9399|9
1629880590000|2021-08-25 08:36:30|9409|9399|9409.5|9399.5|9409.8|9399.8|9407.8|9397.8|10
1629880600000|2021-08-25 08:36:40|9410|9400|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|4
1629880610000|2021-08-25 08:36:50|9411|9401|9411.8|9401.8|9412|9402|9410.8|9400.8|7
1629880620000|2021-08-25 08:37:00|9412|9402|9412.5|9402.5|9412.5|9402.5|9411.8|9401.8|8
1629880630000|2021-08-25 08:37:10|9413.6|9403.6|9412|9402|9413.8|9403.8|9412|9402|5
1629880640000|2021-08-25 08:37:20|9411.5|9401.5|9409.8|9399.8|9411.5|9401.5|9409.8|9399.8|7
1629880650000|2021-08-25 08:37:30|9409.5|9399.5|9408.8|9398.8|9409.5|9399.5|9408.8|9398.8|5
1629880660000|2021-08-25 08:37:40|9409.5|9399.5|9409.5|9399.5|9410|9400|9409.5|9399.5|4
1629880680000|2021-08-25 08:38:00|9409.3|9399.3|9407|9397|9409.3|9399.3|9406.8|9396.8|9
1629880700000|2021-08-25 08:38:20|9406.8|9396.8|9405.5|9395.5|9406.8|9396.8|9405.3|9395.3|6
1629880710000|2021-08-25 08:38:30|9405.8|9395.8|9405|9395|9405.8|9395.8|9405|9395|3
1629880730000|2021-08-25 08:38:50|9405.3|9395.3|9406|9396|9406.5|9396.5|9405.3|9395.3|6
1629880740000|2021-08-25 08:39:00|9405.8|9395.8|9409.5|9399.5|9409.5|9399.5|9405.8|9395.8|8
1629880750000|2021-08-25 08:39:10|9409.3|9399.3|9409|9399|9409.3|9399.3|9408|9398|10
1629880760000|2021-08-25 08:39:20|9408|9398|9408.3|9398.3|9408.5|9398.5|9408|9398|4
1629880770000|2021-08-25 08:39:30|9408|9398|9406.3|9396.3|9408|9398|9406.3|9396.3|4
1629880780000|2021-08-25 08:39:40|9406|9396|9405|9395|9406|9396|9404.8|9394.8|9
1629880790000|2021-08-25 08:39:50|9404.8|9394.8|9403|9393|9404.8|9394.8|9403|9393|4
1629880810000|2021-08-25 08:40:10|9403.3|9393.3|9405.8|9395.8|9405.8|9395.8|9403.3|9393.3|8
1629880830000|2021-08-25 08:40:30|9406|9396|9408|9398|9408|9398|9406|9396|8
1629880840000|2021-08-25 08:40:40|9407.8|9397.8|9408|9398|9408|9398|9407.5|9397.5|4
1629880850000|2021-08-25 08:40:50|9407.8|9397.8|9406.5|9396.5|9407.8|9397.8|9406.5|9396.5|3
1629880860000|2021-08-25 08:41:00|9406.8|9396.8|9406.3|9396.3|9407|9397|9406.3|9396.3|4
1629880870000|2021-08-25 08:41:10|9406|9396|9403|9393|9406|9396|9403|9393|3
1629880880000|2021-08-25 08:41:20|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|3
1629880890000|2021-08-25 08:41:30|9402.5|9392.5|9403|9393|9403|9393|9402.5|9392.5|3
1629880900000|2021-08-25 08:41:40|9403.3|9393.3|9403|9393|9403.3|9393.3|9403|9393|2
1629880910000|2021-08-25 08:41:50|9403.3|9393.3|9402.8|9392.8|9403.5|9393.5|9402.5|9392.5|4
1629880920000|2021-08-25 08:42:00|9402.3|9392.3|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|2
1629880930000|2021-08-25 08:42:10|9402|9392|9403.5|9393.5|9403.5|9393.5|9402|9392|4
1629880950000|2021-08-25 08:42:30|9403.3|9393.3|9402.5|9392.5|9403.3|9393.3|9401.8|9391.8|4
1629880960000|2021-08-25 08:42:40|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|4
1629880970000|2021-08-25 08:42:50|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1629880980000|2021-08-25 08:43:00|9401.5|9391.5|9404.3|9394.3|9404.3|9394.3|9401.3|9391.3|8
1629880990000|2021-08-25 08:43:10|9404|9394|9403.5|9393.5|9404|9394|9403.5|9393.5|2
1629881000000|2021-08-25 08:43:20|9404|9394|9405|9395|9405|9395|9404|9394|2
1629881010000|2021-08-25 08:43:30|9405.5|9395.5|9405.8|9395.8|9406.3|9396.3|9405|9395|4
1629881020000|2021-08-25 08:43:40|9406|9396|9406|9396|9406.3|9396.3|9406|9396|3
1629881030000|2021-08-25 08:43:50|9408|9398|9407|9397|9408|9398|9407|9397|3
1629881040000|2021-08-25 08:44:00|9406.8|9396.8|9406|9396|9406.8|9396.8|9405.5|9395.5|5
1629881050000|2021-08-25 08:44:10|9407|9397|9405.8|9395.8|9407.3|9397.3|9405.5|9395.5|7
1629881060000|2021-08-25 08:44:20|9406|9396|9406|9396|9406|9396|9406|9396|1
1629881070000|2021-08-25 08:44:30|9406.5|9396.5|9407.8|9397.8|9407.8|9397.8|9406.5|9396.5|4
1629881080000|2021-08-25 08:44:40|9408.5|9398.5|9409.5|9399.5|9409.5|9399.5|9408.5|9398.5|7
1629881090000|2021-08-25 08:44:50|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9408.5|9398.5|7
1629881100000|2021-08-25 08:45:00|9410|9400|9406|9396|9410|9400|9405.5|9395.5|10
1629881110000|2021-08-25 08:45:10|9406.3|9396.3|9406.3|9396.3|9406.5|9396.5|9406.3|9396.3|5
1629881120000|2021-08-25 08:45:20|9406.5|9396.5|9408.3|9398.3|9408.5|9398.5|9406.5|9396.5|7
1629881130000|2021-08-25 08:45:30|9408.5|9398.5|9407.5|9397.5|9409|9399|9407.5|9397.5|9
1629881140000|2021-08-25 08:45:40|9406.5|9396.5|9405|9395|9406.5|9396.5|9405|9395|2
1629881150000|2021-08-25 08:45:50|9404.3|9394.3|9404|9394|9404.3|9394.3|9403.8|9393.8|3
1629881170000|2021-08-25 08:46:10|9404.3|9394.3|9405|9395|9405|9395|9404.3|9394.3|4
1629881180000|2021-08-25 08:46:20|9405.3|9395.3|9406.8|9396.8|9406.8|9396.8|9405.3|9395.3|5
1629881190000|2021-08-25 08:46:30|9407.3|9397.3|9406|9396|9408|9398|9406|9396|6
1629881200000|2021-08-25 08:46:40|9405.8|9395.8|9407.8|9397.8|9407.8|9397.8|9405.8|9395.8|3
1629881210000|2021-08-25 08:46:50|9408|9398|9408.3|9398.3|9408.8|9398.8|9408|9398|6
1629881220000|2021-08-25 08:47:00|9408|9398|9405.5|9395.5|9408|9398|9405.5|9395.5|3
1629881230000|2021-08-25 08:47:10|9405|9395|9404.5|9394.5|9405|9395|9404.5|9394.5|3
1629881240000|2021-08-25 08:47:20|9404.3|9394.3|9403|9393|9404.3|9394.3|9402.5|9392.5|4
1629881260000|2021-08-25 08:47:40|9402.8|9392.8|9403.5|9393.5|9403.5|9393.5|9402.3|9392.3|5
1629881270000|2021-08-25 08:47:50|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|2
1629881280000|2021-08-25 08:48:00|9403.8|9393.8|9403.8|9393.8|9404.3|9394.3|9403.8|9393.8|5
1629881290000|2021-08-25 08:48:10|9403.5|9393.5|9404|9394|9404|9394|9403|9393|4
1629881310000|2021-08-25 08:48:30|9404.5|9394.5|9404|9394|9404.5|9394.5|9404|9394|3
1629881320000|2021-08-25 08:48:40|9404.3|9394.3|9406|9396|9406|9396|9404.3|9394.3|5
1629881330000|2021-08-25 08:48:50|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9407.3|9397.3|2
1629881350000|2021-08-25 08:49:10|9408|9398|9409|9399|9409|9399|9408|9398|4
1629881360000|2021-08-25 08:49:20|9409.3|9399.3|9410.3|9400.3|9410.3|9400.3|9409.3|9399.3|6
1629881370000|2021-08-25 08:49:30|9410|9400|9410.3|9400.3|9410.3|9400.3|9410|9400|2
1629881380000|2021-08-25 08:49:40|9411|9401|9412.5|9402.5|9412.5|9402.5|9411|9401|6
1629881390000|2021-08-25 08:49:50|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629881400000|2021-08-25 08:50:00|9412.5|9402.5|9413.3|9403.3|9413.5|9403.5|9412.5|9402.5|4
1629881410000|2021-08-25 08:50:10|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|3
1629881420000|2021-08-25 08:50:20|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|6
1629881430000|2021-08-25 08:50:30|9414|9404|9415.3|9405.3|9415.3|9405.3|9414|9404|3
1629881440000|2021-08-25 08:50:40|9415.5|9405.5|9414.8|9404.8|9415.8|9405.8|9414.8|9404.8|4
1629881450000|2021-08-25 08:50:50|9414.5|9404.5|9413|9403|9414.5|9404.5|9413|9403|4
1629881460000|2021-08-25 08:51:00|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1629881470000|2021-08-25 08:51:10|9413.5|9403.5|9414.5|9404.5|9414.8|9404.8|9413.5|9403.5|3
1629881480000|2021-08-25 08:51:20|9414|9404|9414.8|9404.8|9414.8|9404.8|9414|9404|4
1629881500000|2021-08-25 08:51:40|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1629881520000|2021-08-25 08:52:00|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1629881530000|2021-08-25 08:52:10|9413.8|9403.8|9410.3|9400.3|9413.8|9403.8|9410|9400|11
1629881540000|2021-08-25 08:52:20|9410.5|9400.5|9409.3|9399.3|9410.5|9400.5|9409.3|9399.3|5
1629881550000|2021-08-25 08:52:30|9409|9399|9409|9399|9409|9399|9409|9399|1
1629881560000|2021-08-25 08:52:40|9409.3|9399.3|9408.3|9398.3|9409.3|9399.3|9408.3|9398.3|7
1629881570000|2021-08-25 08:52:50|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1629881580000|2021-08-25 08:53:00|9407.8|9397.8|9408|9398|9408|9398|9407.8|9397.8|2
1629881600000|2021-08-25 08:53:20|9409|9399|9410.5|9400.5|9410.5|9400.5|9409|9399|2
1629881610000|2021-08-25 08:53:30|9410.3|9400.3|9408.3|9398.3|9410.3|9400.3|9408.3|9398.3|2
1629881630000|2021-08-25 08:53:50|9408.5|9398.5|9411.3|9401.3|9411.3|9401.3|9408.5|9398.5|4
1629881640000|2021-08-25 08:54:00|9411|9401|9410.3|9400.3|9411|9401|9410.3|9400.3|4
1629881650000|2021-08-25 08:54:10|9410.5|9400.5|9411.3|9401.3|9411.3|9401.3|9410.5|9400.5|2
1629881670000|2021-08-25 08:54:30|9411.5|9401.5|9412.3|9402.3|9412.3|9402.3|9411.5|9401.5|3
1629881690000|2021-08-25 08:54:50|9411.8|9401.8|9407.8|9397.8|9411.8|9401.8|9407.8|9397.8|3
1629881700000|2021-08-25 08:55:00|9408|9398|9408.3|9398.3|9408.3|9398.3|9408|9398|8
1629881710000|2021-08-25 08:55:10|9408|9398|9408.5|9398.5|9408.5|9398.5|9408|9398|6
1629881720000|2021-08-25 08:55:20|9408.3|9398.3|9408|9398|9408.5|9398.5|9408|9398|5
1629881730000|2021-08-25 08:55:30|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1629881760000|2021-08-25 08:56:00|9408.3|9398.3|9408|9398|9408.3|9398.3|9408|9398|4
1629881770000|2021-08-25 08:56:10|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1629881780000|2021-08-25 08:56:20|9407.5|9397.5|9408|9398|9408|9398|9407.5|9397.5|2
1629881790000|2021-08-25 08:56:30|9408.3|9398.3|9408|9398|9408.3|9398.3|9408|9398|2
1629881800000|2021-08-25 08:56:40|9407.8|9397.8|9408.8|9398.8|9408.8|9398.8|9407.5|9397.5|4
1629881810000|2021-08-25 08:56:50|9409|9399|9408.8|9398.8|9409|9399|9408.3|9398.3|5
1629881830000|2021-08-25 08:57:10|9409|9399|9409|9399|9409|9399|9409|9399|1
1629881840000|2021-08-25 08:57:20|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1629881850000|2021-08-25 08:57:30|9408.3|9398.3|9407|9397|9408.3|9398.3|9407|9397|3
1629881860000|2021-08-25 08:57:40|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9407.3|9397.3|2
1629881890000|2021-08-25 08:58:10|9408|9398|9408|9398|9408|9398|9408|9398|1
1629881900000|2021-08-25 08:58:20|9408.3|9398.3|9409.5|9399.5|9409.5|9399.5|9408.3|9398.3|4
1629881910000|2021-08-25 08:58:30|9409.3|9399.3|9410.3|9400.3|9410.3|9400.3|9409|9399|5
1629881920000|2021-08-25 08:58:40|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1629881930000|2021-08-25 08:58:50|9410.3|9400.3|9409.3|9399.3|9410.3|9400.3|9409.3|9399.3|2
1629881940000|2021-08-25 08:59:00|9409|9399|9408.3|9398.3|9409|9399|9408.3|9398.3|4
1629881950000|2021-08-25 08:59:10|9408.5|9398.5|9410|9400|9410|9400|9408.5|9398.5|3
1629881960000|2021-08-25 08:59:20|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629881970000|2021-08-25 08:59:30|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|2
1629881980000|2021-08-25 08:59:40|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9409.5|9399.5|6
1629881990000|2021-08-25 08:59:50|9410|9400|9407.3|9397.3|9410|9400|9407.3|9397.3|4
1629882000000|2021-08-25 09:00:00|9407.5|9397.5|9407.3|9397.3|9407.8|9397.8|9407.3|9397.3|6
1629882010000|2021-08-25 09:00:10|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.3|9397.3|6
1629882020000|2021-08-25 09:00:20|9408|9398|9406.8|9396.8|9409.3|9399.3|9406.8|9396.8|6
1629882030000|2021-08-25 09:00:30|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407|9397|5
1629882040000|2021-08-25 09:00:40|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|1
1629882050000|2021-08-25 09:00:50|9406|9396|9407.3|9397.3|9407.3|9397.3|9406|9396|5
1629882060000|2021-08-25 09:01:00|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9406.8|9396.8|7
1629882070000|2021-08-25 09:01:10|9408|9398|9408|9398|9408|9398|9408|9398|1
1629882080000|2021-08-25 09:01:20|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1629882110000|2021-08-25 09:01:50|9408|9398|9408.5|9398.5|9408.8|9398.8|9408|9398|6
1629882120000|2021-08-25 09:02:00|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.5|9398.5|7
1629882130000|2021-08-25 09:02:10|9409|9399|9409|9399|9409|9399|9409|9399|1
1629882140000|2021-08-25 09:02:20|9408.8|9398.8|9408|9398|9408.8|9398.8|9408|9398|4
1629882150000|2021-08-25 09:02:30|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1629882170000|2021-08-25 09:02:50|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408|9398|3
1629882180000|2021-08-25 09:03:00|9408|9398|9408.3|9398.3|9408.3|9398.3|9408|9398|2
1629882190000|2021-08-25 09:03:10|9408.5|9398.5|9409|9399|9409|9399|9408.5|9398.5|3
1629882200000|2021-08-25 09:03:20|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|3
1629882210000|2021-08-25 09:03:30|9410|9400|9410.5|9400.5|9410.5|9400.5|9410|9400|2
1629882220000|2021-08-25 09:03:40|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629882230000|2021-08-25 09:03:50|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1629882240000|2021-08-25 09:04:00|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|1
1629882260000|2021-08-25 09:04:20|9410.3|9400.3|9410|9400|9410.3|9400.3|9409.5|9399.5|3
1629882270000|2021-08-25 09:04:30|9409.8|9399.8|9409|9399|9409.8|9399.8|9408.5|9398.5|6
1629882280000|2021-08-25 09:04:40|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9408.3|9398.3|4
1629882300000|2021-08-25 09:05:00|9409|9399|9409|9399|9409.3|9399.3|9409|9399|3
1629882310000|2021-08-25 09:05:10|9409.3|9399.3|9409.3|9399.3|9409.5|9399.5|9409.3|9399.3|3
1629882340000|2021-08-25 09:05:40|9409.5|9399.5|9412|9402|9412|9402|9409.5|9399.5|5
1629882360000|2021-08-25 09:06:00|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|4
1629882370000|2021-08-25 09:06:10|9412.8|9402.8|9410.3|9400.3|9412.8|9402.8|9410.3|9400.3|4
1629882380000|2021-08-25 09:06:20|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1629882400000|2021-08-25 09:06:40|9410|9400|9409.8|9399.8|9410.3|9400.3|9409.8|9399.8|4
1629882410000|2021-08-25 09:06:50|9410|9400|9411.5|9401.5|9411.5|9401.5|9410|9400|4
1629882420000|2021-08-25 09:07:00|9412|9402|9411.3|9401.3|9412|9402|9411.3|9401.3|5
1629882430000|2021-08-25 09:07:10|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|1
1629882440000|2021-08-25 09:07:20|9410.5|9400.5|9408.8|9398.8|9410.5|9400.5|9408.8|9398.8|2
1629882450000|2021-08-25 09:07:30|9409|9399|9409|9399|9409.3|9399.3|9409|9399|5
1629882460000|2021-08-25 09:07:40|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1629882470000|2021-08-25 09:07:50|9409|9399|9410|9400|9410|9400|9408.8|9398.8|6
1629882480000|2021-08-25 09:08:00|9410.3|9400.3|9409.8|9399.8|9410.3|9400.3|9409.8|9399.8|5
1629882490000|2021-08-25 09:08:10|9409|9399|9408.8|9398.8|9409.8|9399.8|9408.8|9398.8|6
1629882500000|2021-08-25 09:08:20|9409|9399|9409|9399|9409.8|9399.8|9409|9399|5
1629882510000|2021-08-25 09:08:30|9409.3|9399.3|9410.3|9400.3|9410.3|9400.3|9409.3|9399.3|4
1629882560000|2021-08-25 09:09:20|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1629882570000|2021-08-25 09:09:30|9411.5|9401.5|9411|9401|9411.5|9401.5|9411|9401|2
1629882580000|2021-08-25 09:09:40|9411.3|9401.3|9410.3|9400.3|9411.3|9401.3|9410.3|9400.3|3
1629882590000|2021-08-25 09:09:50|9410|9400|9410|9400|9410|9400|9410|9400|1
1629882600000|2021-08-25 09:10:00|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629882610000|2021-08-25 09:10:10|9410.5|9400.5|9410.5|9400.5|9412|9402|9410.5|9400.5|6
1629882620000|2021-08-25 09:10:20|9410.3|9400.3|9411.3|9401.3|9411.3|9401.3|9409.3|9399.3|7
1629882630000|2021-08-25 09:10:30|9411|9401|9411.3|9401.3|9411.3|9401.3|9410.5|9400.5|4
1629882640000|2021-08-25 09:10:40|9411|9401|9411|9401|9411|9401|9411|9401|1
1629882660000|2021-08-25 09:11:00|9410.8|9400.8|9411.5|9401.5|9411.5|9401.5|9410.8|9400.8|4
1629882670000|2021-08-25 09:11:10|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1629882680000|2021-08-25 09:11:20|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.3|9401.3|3
1629882690000|2021-08-25 09:11:30|9411.8|9401.8|9411|9401|9411.8|9401.8|9411|9401|4
1629882700000|2021-08-25 09:11:40|9411.3|9401.3|9412|9402|9412|9402|9411.3|9401.3|3
1629882710000|2021-08-25 09:11:50|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9411.3|9401.3|4
1629882720000|2021-08-25 09:12:00|9411.8|9401.8|9412.3|9402.3|9412.5|9402.5|9411.8|9401.8|5
1629882730000|2021-08-25 09:12:10|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1629882750000|2021-08-25 09:12:30|9412|9402|9414.3|9404.3|9414.3|9404.3|9411.5|9401.5|8
1629882760000|2021-08-25 09:12:40|9414.5|9404.5|9415.5|9405.5|9415.5|9405.5|9414.5|9404.5|6
1629882770000|2021-08-25 09:12:50|9415.8|9405.8|9415|9405|9415.8|9405.8|9414.8|9404.8|7
1629882780000|2021-08-25 09:13:00|9414.8|9404.8|9416|9406|9416|9406|9414.8|9404.8|4
1629882800000|2021-08-25 09:13:20|9415.5|9405.5|9414.3|9404.3|9415.5|9405.5|9413.8|9403.8|4
1629882810000|2021-08-25 09:13:30|9415|9405|9414.8|9404.8|9415|9405|9414|9404|4
1629882820000|2021-08-25 09:13:40|9415|9405|9414.3|9404.3|9415|9405|9414|9404|5
1629882830000|2021-08-25 09:13:50|9414|9404|9412.3|9402.3|9414|9404|9412.3|9402.3|3
1629882840000|2021-08-25 09:14:00|9412.8|9402.8|9412.3|9402.3|9413|9403|9412.3|9402.3|5
1629882860000|2021-08-25 09:14:20|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.5|9402.5|2
1629882870000|2021-08-25 09:14:30|9412.5|9402.5|9412.3|9402.3|9412.8|9402.8|9412.3|9402.3|3
1629882880000|2021-08-25 09:14:40|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1629882900000|2021-08-25 09:15:00|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412|9402|3
1629882910000|2021-08-25 09:15:10|9412|9402|9412.3|9402.3|9412.3|9402.3|9412|9402|2
1629882920000|2021-08-25 09:15:20|9412|9402|9410|9400|9412|9402|9409.8|9399.8|3
1629882930000|2021-08-25 09:15:30|9409.8|9399.8|9408.8|9398.8|9410|9400|9408.8|9398.8|4
1629882940000|2021-08-25 09:15:40|9408.5|9398.5|9408.8|9398.8|9409.8|9399.8|9408|9398|8
1629882950000|2021-08-25 09:15:50|9409|9399|9409|9399|9409|9399|9408.8|9398.8|3
1629882960000|2021-08-25 09:16:00|9408.8|9398.8|9406.4|9396.4|9409.3|9399.3|9406.3|9396.3|8
1629882970000|2021-08-25 09:16:10|9406.3|9396.3|9406.5|9396.5|9406.5|9396.5|9406.3|9396.3|2
1629882990000|2021-08-25 09:16:30|9407|9397|9408|9398|9408.5|9398.5|9407|9397|5
1629883020000|2021-08-25 09:17:00|9408.3|9398.3|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|3
1629883030000|2021-08-25 09:17:10|9407.8|9397.8|9407.3|9397.3|9408.3|9398.3|9407|9397|5
1629883040000|2021-08-25 09:17:20|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407.3|9397.3|2
1629883050000|2021-08-25 09:17:30|9407.5|9397.5|9408|9398|9408|9398|9407|9397|3
1629883060000|2021-08-25 09:17:40|9407.8|9397.8|9406.3|9396.3|9407.8|9397.8|9406.3|9396.3|5
1629883080000|2021-08-25 09:18:00|9406.5|9396.5|9406.8|9396.8|9407.3|9397.3|9406.5|9396.5|4
1629883090000|2021-08-25 09:18:10|9407|9397|9407|9397|9407|9397|9407|9397|1
1629883100000|2021-08-25 09:18:20|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|1
1629883120000|2021-08-25 09:18:40|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1629883130000|2021-08-25 09:18:50|9407.8|9397.8|9408.8|9398.8|9409.5|9399.5|9407.8|9397.8|4
1629883140000|2021-08-25 09:19:00|9409.3|9399.3|9408.5|9398.5|9409.5|9399.5|9408.5|9398.5|4
1629883150000|2021-08-25 09:19:10|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1629883160000|2021-08-25 09:19:20|9408|9398|9408|9398|9408|9398|9407.8|9397.8|3
1629883170000|2021-08-25 09:19:30|9406.5|9396.5|9404.8|9394.8|9406.5|9396.5|9404|9394|7
1629883190000|2021-08-25 09:19:50|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1629883200000|2021-08-25 09:20:00|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9403.8|9393.8|4
1629883210000|2021-08-25 09:20:10|9404.5|9394.5|9403.3|9393.3|9404.5|9394.5|9403|9393|5
1629883220000|2021-08-25 09:20:20|9403.5|9393.5|9404.8|9394.8|9404.8|9394.8|9403.5|9393.5|2
1629883230000|2021-08-25 09:20:30|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1629883250000|2021-08-25 09:20:50|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1629883260000|2021-08-25 09:21:00|9404.5|9394.5|9404.5|9394.5|9404.8|9394.8|9404.5|9394.5|3
1629883270000|2021-08-25 09:21:10|9405|9395|9405|9395|9405|9395|9405|9395|1
1629883280000|2021-08-25 09:21:20|9405.3|9395.3|9405|9395|9405.3|9395.3|9404.3|9394.3|4
1629883290000|2021-08-25 09:21:30|9404.3|9394.3|9404|9394|9404.3|9394.3|9403.5|9393.5|4
1629883300000|2021-08-25 09:21:40|9403.5|9393.5|9404|9394|9404|9394|9403.5|9393.5|2
1629883310000|2021-08-25 09:21:50|9403.5|9393.5|9403|9393|9403.5|9393.5|9402.8|9392.8|5
1629883320000|2021-08-25 09:22:00|9403.3|9393.3|9403|9393|9403.3|9393.3|9403|9393|2
1629883330000|2021-08-25 09:22:10|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|3
1629883340000|2021-08-25 09:22:20|9402.3|9392.3|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|2
1629883350000|2021-08-25 09:22:30|9401.5|9391.5|9401.3|9391.3|9401.8|9391.8|9401.3|9391.3|3
1629883360000|2021-08-25 09:22:40|9401|9391|9400.5|9390.5|9401.3|9391.3|9400.5|9390.5|4
1629883370000|2021-08-25 09:22:50|9400.3|9390.3|9400.3|9390.3|9401.3|9391.3|9399|9389|11
1629883380000|2021-08-25 09:23:00|9400.5|9390.5|9401|9391|9401.3|9391.3|9400.5|9390.5|5
1629883390000|2021-08-25 09:23:10|9400.5|9390.5|9399.8|9389.8|9400.5|9390.5|9399.8|9389.8|2
1629883400000|2021-08-25 09:23:20|9398.3|9388.3|9400|9390|9400|9390|9398.3|9388.3|5
1629883410000|2021-08-25 09:23:30|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9399.5|9389.5|2
1629883440000|2021-08-25 09:24:00|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9398.5|9388.5|5
1629883450000|2021-08-25 09:24:10|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398.3|9388.3|2
1629883470000|2021-08-25 09:24:30|9399|9389|9401.5|9391.5|9401.5|9391.5|9399|9389|2
1629883480000|2021-08-25 09:24:40|9401|9391|9401.5|9391.5|9402.3|9392.3|9401|9391|5
1629883490000|2021-08-25 09:24:50|9401.8|9391.8|9399.5|9389.5|9401.8|9391.8|9399.5|9389.5|4
1629883500000|2021-08-25 09:25:00|9398.8|9388.8|9399.3|9389.3|9399.3|9389.3|9398.8|9388.8|6
1629883510000|2021-08-25 09:25:10|9399.5|9389.5|9401|9391|9401.3|9391.3|9399.5|9389.5|5
1629883520000|2021-08-25 09:25:20|9401.3|9391.3|9401|9391|9401.3|9391.3|9401|9391|2
1629883530000|2021-08-25 09:25:30|9401.3|9391.3|9401.8|9391.8|9402|9392|9401.3|9391.3|3
1629883540000|2021-08-25 09:25:40|9402|9392|9402.8|9392.8|9402.8|9392.8|9402|9392|2
1629883550000|2021-08-25 09:25:50|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1629883570000|2021-08-25 09:26:10|9402.8|9392.8|9403.8|9393.8|9404.3|9394.3|9402.8|9392.8|5
1629883580000|2021-08-25 09:26:20|9404|9394|9404.3|9394.3|9404.3|9394.3|9404|9394|2
1629883590000|2021-08-25 09:26:30|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|9404.8|9394.8|1
1629883600000|2021-08-25 09:26:40|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1629883620000|2021-08-25 09:27:00|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1629883630000|2021-08-25 09:27:10|9404|9394|9403|9393|9404|9394|9403|9393|3
1629883640000|2021-08-25 09:27:20|9402.5|9392.5|9402.5|9392.5|9402.8|9392.8|9402.3|9392.3|4
1629883650000|2021-08-25 09:27:30|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402|9392|5
1629883660000|2021-08-25 09:27:40|9402|9392|9401.8|9391.8|9402|9392|9401.8|9391.8|2
1629883670000|2021-08-25 09:27:50|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9401.3|9391.3|2
1629883680000|2021-08-25 09:28:00|9401.5|9391.5|9402.5|9392.5|9402.8|9392.8|9401.5|9391.5|4
1629883690000|2021-08-25 09:28:10|9402.8|9392.8|9402.3|9392.3|9403.3|9393.3|9402.3|9392.3|5
1629883700000|2021-08-25 09:28:20|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|2
1629883710000|2021-08-25 09:28:30|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|5
1629883720000|2021-08-25 09:28:40|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|2
1629883730000|2021-08-25 09:28:50|9402.3|9392.3|9401.3|9391.3|9402.3|9392.3|9400.8|9390.8|5
1629883740000|2021-08-25 09:29:00|9400.8|9390.8|9401.3|9391.3|9401.3|9391.3|9400.8|9390.8|4
1629883750000|2021-08-25 09:29:10|9401|9391|9400.5|9390.5|9401|9391|9400.5|9390.5|4
1629883760000|2021-08-25 09:29:20|9401|9391|9400.3|9390.3|9401|9391|9400.3|9390.3|3
1629883770000|2021-08-25 09:29:30|9400.8|9390.8|9401|9391|9401|9391|9400.8|9390.8|2
1629883780000|2021-08-25 09:29:40|9401.5|9391.5|9400.8|9390.8|9401.5|9391.5|9400.8|9390.8|2
1629883790000|2021-08-25 09:29:50|9401|9391|9401.3|9391.3|9401.3|9391.3|9401|9391|2
1629883800000|2021-08-25 09:30:00|9401|9391|9399.3|9389.3|9401|9391|9399.3|9389.3|3
1629883810000|2021-08-25 09:30:10|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|2
1629883820000|2021-08-25 09:30:20|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1629883830000|2021-08-25 09:30:30|9400|9390|9400|9390|9400.8|9390.8|9400|9390|4
1629883840000|2021-08-25 09:30:40|9400.3|9390.3|9401|9391|9401.3|9391.3|9400.3|9390.3|3
1629883850000|2021-08-25 09:30:50|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9401.3|9391.3|4
1629883860000|2021-08-25 09:31:00|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|2
1629883870000|2021-08-25 09:31:10|9404.3|9394.3|9403.3|9393.3|9405|9395|9403.3|9393.3|9
1629883880000|2021-08-25 09:31:20|9403|9393|9402.5|9392.5|9403|9393|9402.5|9392.5|3
1629883890000|2021-08-25 09:31:30|9402|9392|9401.8|9391.8|9402|9392|9401.8|9391.8|2
1629883900000|2021-08-25 09:31:40|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1629883910000|2021-08-25 09:31:50|9401.8|9391.8|9401.3|9391.3|9402|9392|9401.3|9391.3|4
1629883920000|2021-08-25 09:32:00|9401.5|9391.5|9403.3|9393.3|9403.5|9393.5|9401.5|9391.5|6
1629883930000|2021-08-25 09:32:10|9403|9393|9402|9392|9403|9393|9401.8|9391.8|4
1629883940000|2021-08-25 09:32:20|9402.5|9392.5|9402.8|9392.8|9403|9393|9402.5|9392.5|3
1629883950000|2021-08-25 09:32:30|9403|9393|9403.8|9393.8|9403.8|9393.8|9403|9393|2
1629883960000|2021-08-25 09:32:40|9402|9392|9402|9392|9402|9392|9402|9392|1
1629883970000|2021-08-25 09:32:50|9401.8|9391.8|9400.8|9390.8|9401.8|9391.8|9400.8|9390.8|4
1629883980000|2021-08-25 09:33:00|9401|9391|9401|9391|9401.5|9391.5|9399.3|9389.3|11
1629883990000|2021-08-25 09:33:10|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|3
1629884000000|2021-08-25 09:33:20|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.3|9392.3|3
1629884010000|2021-08-25 09:33:30|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.5|9392.5|4
1629884020000|2021-08-25 09:33:40|9403|9393|9403.5|9393.5|9403.5|9393.5|9403|9393|2
1629884030000|2021-08-25 09:33:50|9403.8|9393.8|9403.8|9393.8|9404|9394|9403|9393|7
1629884040000|2021-08-25 09:34:00|9403.3|9393.3|9403.3|9393.3|9403.5|9393.5|9403.3|9393.3|3
1629884050000|2021-08-25 09:34:10|9403|9393|9403.8|9393.8|9403.8|9393.8|9403|9393|3
1629884060000|2021-08-25 09:34:20|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1629884070000|2021-08-25 09:34:30|9403.3|9393.3|9404.3|9394.3|9404.3|9394.3|9403.3|9393.3|5
1629884080000|2021-08-25 09:34:40|9404.5|9394.5|9404.5|9394.5|9404.8|9394.8|9404.5|9394.5|3
1629884090000|2021-08-25 09:34:50|9404.8|9394.8|9406.5|9396.5|9406.5|9396.5|9404.8|9394.8|9
1629884100000|2021-08-25 09:35:00|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1629884110000|2021-08-25 09:35:10|9407.3|9397.3|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|5
1629884120000|2021-08-25 09:35:20|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|9405.5|9395.5|1
1629884130000|2021-08-25 09:35:30|9405.8|9395.8|9405.8|9395.8|9407.8|9397.8|9405.8|9395.8|8
1629884140000|2021-08-25 09:35:40|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9404.8|9394.8|5
1629884150000|2021-08-25 09:35:50|9404.8|9394.8|9404|9394|9404.8|9394.8|9404|9394|4
1629884160000|2021-08-25 09:36:00|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1629884170000|2021-08-25 09:36:10|9403.3|9393.3|9401.8|9391.8|9403.3|9393.3|9401.8|9391.8|5
1629884180000|2021-08-25 09:36:20|9402|9392|9401.8|9391.8|9402|9392|9401.8|9391.8|2
1629884190000|2021-08-25 09:36:30|9402|9392|9402|9392|9402.3|9392.3|9401.8|9391.8|6
1629884210000|2021-08-25 09:36:50|9402.3|9392.3|9401.3|9391.3|9402.3|9392.3|9401|9391|5
1629884220000|2021-08-25 09:37:00|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9401.3|9391.3|2
1629884230000|2021-08-25 09:37:10|9401|9391|9401.3|9391.3|9401.5|9391.5|9401|9391|4
1629884240000|2021-08-25 09:37:20|9401.5|9391.5|9402|9392|9402.3|9392.3|9401.3|9391.3|7
1629884250000|2021-08-25 09:37:30|9401.8|9391.8|9401|9391|9401.8|9391.8|9400.5|9390.5|3
1629884260000|2021-08-25 09:37:40|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1629884270000|2021-08-25 09:37:50|9401|9391|9400.8|9390.8|9401|9391|9399.8|9389.8|5
1629884280000|2021-08-25 09:38:00|9400.3|9390.3|9402|9392|9402.3|9392.3|9400.3|9390.3|5
1629884300000|2021-08-25 09:38:20|9402.3|9392.3|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|3
1629884310000|2021-08-25 09:38:30|9402|9392|9402.3|9392.3|9402.3|9392.3|9402|9392|2
1629884340000|2021-08-25 09:39:00|9402.8|9392.8|9400.8|9390.8|9402.8|9392.8|9400.8|9390.8|4
1629884360000|2021-08-25 09:39:20|9401.8|9391.8|9401.5|9391.5|9402.8|9392.8|9401.5|9391.5|10
1629884370000|2021-08-25 09:39:30|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1629884380000|2021-08-25 09:39:40|9402|9392|9402|9392|9402|9392|9401.3|9391.3|4
1629884390000|2021-08-25 09:39:50|9402.3|9392.3|9403.3|9393.3|9403.8|9393.8|9402.3|9392.3|4
1629884400000|2021-08-25 09:40:00|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1629884410000|2021-08-25 09:40:10|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1629884420000|2021-08-25 09:40:20|9403|9393|9403|9393|9403|9393|9403|9393|1
1629884430000|2021-08-25 09:40:30|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1629884440000|2021-08-25 09:40:40|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9401.5|9391.5|5
1629884450000|2021-08-25 09:40:50|9402|9392|9402|9392|9402|9392|9402|9392|1
1629884460000|2021-08-25 09:41:00|9401|9391|9401|9391|9401.3|9391.3|9401|9391|3
1629884470000|2021-08-25 09:41:10|9400.8|9390.8|9399.5|9389.5|9400.8|9390.8|9399.3|9389.3|4
1629884490000|2021-08-25 09:41:30|9399.8|9389.8|9400.8|9390.8|9400.8|9390.8|9399.8|9389.8|3
1629884500000|2021-08-25 09:41:40|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|4
1629884510000|2021-08-25 09:41:50|9401.5|9391.5|9401|9391|9402|9392|9401|9391|9
1629884520000|2021-08-25 09:42:00|9401.3|9391.3|9401|9391|9401.5|9391.5|9401|9391|4
1629884540000|2021-08-25 09:42:20|9401.3|9391.3|9401.5|9391.5|9401.5|9391.5|9401.3|9391.3|2
1629884550000|2021-08-25 09:42:30|9401.8|9391.8|9401|9391|9402.3|9392.3|9401|9391|4
1629884560000|2021-08-25 09:42:40|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9401.3|9391.3|5
1629884580000|2021-08-25 09:43:00|9402.3|9392.3|9399.8|9389.8|9402.3|9392.3|9399.5|9389.5|6
1629884590000|2021-08-25 09:43:10|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1629884600000|2021-08-25 09:43:20|9400|9390|9399|9389|9400|9390|9399|9389|4
1629884620000|2021-08-25 09:43:40|9398.8|9388.8|9398.5|9388.5|9398.8|9388.8|9398.5|9388.5|2
1629884630000|2021-08-25 09:43:50|9397.8|9387.8|9397.8|9387.8|9398.3|9388.3|9397.3|9387.3|6
1629884640000|2021-08-25 09:44:00|9397.5|9387.5|9397.8|9387.8|9397.8|9387.8|9397.5|9387.5|2
1629884680000|2021-08-25 09:44:40|9398.3|9388.3|9400.3|9390.3|9400.3|9390.3|9398.3|9388.3|3
1629884690000|2021-08-25 09:44:50|9400.5|9390.5|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|4
1629884700000|2021-08-25 09:45:00|9400.5|9390.5|9400.3|9390.3|9401|9391|9400|9390|11
1629884710000|2021-08-25 09:45:10|9400|9390|9401|9391|9401|9391|9399.8|9389.8|5
1629884720000|2021-08-25 09:45:20|9400.8|9390.8|9401.3|9391.3|9401.3|9391.3|9400.8|9390.8|2
1629884730000|2021-08-25 09:45:30|9401|9391|9400.8|9390.8|9401|9391|9400.8|9390.8|2
1629884750000|2021-08-25 09:45:50|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1629884760000|2021-08-25 09:46:00|9399.8|9389.8|9400.5|9390.5|9400.5|9390.5|9399.3|9389.3|6
1629884780000|2021-08-25 09:46:20|9400.8|9390.8|9402|9392|9402|9392|9400.8|9390.8|3
1629884790000|2021-08-25 09:46:30|9402.3|9392.3|9403|9393|9403|9393|9402.3|9392.3|3
1629884800000|2021-08-25 09:46:40|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1629884810000|2021-08-25 09:46:50|9402|9392|9401.3|9391.3|9402.8|9392.8|9401.3|9391.3|5
1629884820000|2021-08-25 09:47:00|9401.5|9391.5|9402.3|9392.3|9402.3|9392.3|9401.5|9391.5|3
1629884860000|2021-08-25 09:47:40|9402|9392|9401.3|9391.3|9402|9392|9401|9391|4
1629884870000|2021-08-25 09:47:50|9402|9392|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|4
1629884880000|2021-08-25 09:48:00|9401.8|9391.8|9402.8|9392.8|9402.8|9392.8|9401.8|9391.8|6
1629884890000|2021-08-25 09:48:10|9402|9392|9402|9392|9402|9392|9401.3|9391.3|6
1629884910000|2021-08-25 09:48:30|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|2
1629884930000|2021-08-25 09:48:50|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|2
1629884950000|2021-08-25 09:49:10|9403.5|9393.5|9404|9394|9404|9394|9403.3|9393.3|4
1629884960000|2021-08-25 09:49:20|9403.8|9393.8|9402.8|9392.8|9403.8|9393.8|9402.8|9392.8|2
1629884970000|2021-08-25 09:49:30|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|6
1629884980000|2021-08-25 09:49:40|9403.8|9393.8|9402.8|9392.8|9404|9394|9402.8|9392.8|4
1629884990000|2021-08-25 09:49:50|9402.5|9392.5|9403.5|9393.5|9403.5|9393.5|9402.5|9392.5|2
1629885000000|2021-08-25 09:50:00|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403.8|9393.8|2
1629885020000|2021-08-25 09:50:20|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1629885050000|2021-08-25 09:50:50|9403.5|9393.5|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|2
1629885060000|2021-08-25 09:51:00|9403.8|9393.8|9403.8|9393.8|9404|9394|9403.8|9393.8|3
1629885080000|2021-08-25 09:51:20|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1629885100000|2021-08-25 09:51:40|9403.3|9393.3|9406|9396|9406|9396|9403.3|9393.3|5
1629885110000|2021-08-25 09:51:50|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1629885120000|2021-08-25 09:52:00|9406|9396|9406|9396|9406|9396|9406|9396|1
1629885130000|2021-08-25 09:52:10|9405.8|9395.8|9404.3|9394.3|9405.8|9395.8|9403.8|9393.8|4
1629885140000|2021-08-25 09:52:20|9404|9394|9402.8|9392.8|9404|9394|9402.8|9392.8|3
1629885150000|2021-08-25 09:52:30|9403|9393|9402.8|9392.8|9404|9394|9402.8|9392.8|7
1629885160000|2021-08-25 09:52:40|9403|9393|9403.5|9393.5|9403.5|9393.5|9403|9393|2
1629885170000|2021-08-25 09:52:50|9403.8|9393.8|9406|9396|9406|9396|9403.5|9393.5|9
1629885180000|2021-08-25 09:53:00|9407|9397|9409|9399|9409|9399|9407|9397|5
1629885190000|2021-08-25 09:53:10|9408.8|9398.8|9408.8|9398.8|9409|9399|9408.8|9398.8|3
1629885200000|2021-08-25 09:53:20|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|1
1629885220000|2021-08-25 09:53:40|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1629885230000|2021-08-25 09:53:50|9408.8|9398.8|9409|9399|9409|9399|9408.3|9398.3|9
1629885240000|2021-08-25 09:54:00|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409.3|9399.3|2
1629885250000|2021-08-25 09:54:10|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9408.8|9398.8|4
1629885260000|2021-08-25 09:54:20|9410|9400|9410|9400|9410.3|9400.3|9410|9400|3
1629885280000|2021-08-25 09:54:40|9411|9401|9410.3|9400.3|9411.5|9401.5|9410.3|9400.3|4
1629885300000|2021-08-25 09:55:00|9410.8|9400.8|9411|9401|9411.3|9401.3|9410.8|9400.8|3
1629885310000|2021-08-25 09:55:10|9411.3|9401.3|9411.5|9401.5|9412.5|9402.5|9410.8|9400.8|7
1629885320000|2021-08-25 09:55:20|9411.3|9401.3|9411.8|9401.8|9411.8|9401.8|9411|9401|4
1629885330000|2021-08-25 09:55:30|9411.5|9401.5|9409.5|9399.5|9411.5|9401.5|9409|9399|7
1629885340000|2021-08-25 09:55:40|9408.8|9398.8|9409.5|9399.5|9409.5|9399.5|9408.8|9398.8|3
1629885350000|2021-08-25 09:55:50|9409.3|9399.3|9409.3|9399.3|9410.3|9400.3|9409.3|9399.3|5
1629885360000|2021-08-25 09:56:00|9409.8|9399.8|9410|9400|9410|9400|9409.8|9399.8|4
1629885370000|2021-08-25 09:56:10|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410|9400|5
1629885380000|2021-08-25 09:56:20|9410|9400|9410.5|9400.5|9411.3|9401.3|9410|9400|8
1629885390000|2021-08-25 09:56:30|9410.8|9400.8|9411.5|9401.5|9412.3|9402.3|9410.8|9400.8|7
1629885400000|2021-08-25 09:56:40|9411.8|9401.8|9412|9402|9412|9402|9411.5|9401.5|3
1629885410000|2021-08-25 09:56:50|9411.3|9401.3|9411.3|9401.3|9411.5|9401.5|9411.3|9401.3|3
1629885420000|2021-08-25 09:57:00|9412|9402|9409|9399|9412|9402|9409|9399|7
1629885440000|2021-08-25 09:57:20|9408.8|9398.8|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|2
1629885450000|2021-08-25 09:57:30|9409.8|9399.8|9410|9400|9410|9400|9409.8|9399.8|2
1629885460000|2021-08-25 09:57:40|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9409.3|9399.3|2
1629885470000|2021-08-25 09:57:50|9409.5|9399.5|9410.8|9400.8|9410.8|9400.8|9409.5|9399.5|4
1629885480000|2021-08-25 09:58:00|9411|9401|9410.3|9400.3|9411|9401|9410|9400|4
1629885490000|2021-08-25 09:58:10|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1629885500000|2021-08-25 09:58:20|9410.8|9400.8|9411.5|9401.5|9411.5|9401.5|9410.8|9400.8|2
1629885510000|2021-08-25 09:58:30|9411.8|9401.8|9412.3|9402.3|9412.3|9402.3|9411.8|9401.8|2
1629885520000|2021-08-25 09:58:40|9412.5|9402.5|9413.5|9403.5|9413.5|9403.5|9412.5|9402.5|5
1629885530000|2021-08-25 09:58:50|9413.3|9403.3|9413|9403|9413.3|9403.3|9413|9403|2
1629885540000|2021-08-25 09:59:00|9413.3|9403.3|9413.5|9403.5|9413.5|9403.5|9413.3|9403.3|2
1629885550000|2021-08-25 09:59:10|9413.8|9403.8|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|2
1629885580000|2021-08-25 09:59:40|9413.5|9403.5|9412.3|9402.3|9413.5|9403.5|9412.3|9402.3|5
1629885590000|2021-08-25 09:59:50|9412|9402|9410.8|9400.8|9412|9402|9410.8|9400.8|4
1629885600000|2021-08-25 10:00:00|9411.3|9401.3|9412|9402|9412.3|9402.3|9411.3|9401.3|4
1629885620000|2021-08-25 10:00:20|9412.3|9402.3|9413.5|9403.5|9413.8|9403.8|9412.3|9402.3|6
1629885630000|2021-08-25 10:00:30|9414|9404|9414.8|9404.8|9414.8|9404.8|9414|9404|3
1629885640000|2021-08-25 10:00:40|9414.5|9404.5|9414|9404|9414.5|9404.5|9414|9404|3
1629885660000|2021-08-25 10:01:00|9414.3|9404.3|9416.8|9406.8|9417|9407|9414.3|9404.3|4
1629885670000|2021-08-25 10:01:10|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1629885690000|2021-08-25 10:01:30|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|2
1629885710000|2021-08-25 10:01:50|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9417.3|9407.3|2
1629885720000|2021-08-25 10:02:00|9419|9409|9416.5|9406.5|9419.4|9409.4|9416.5|9406.5|7
1629885740000|2021-08-25 10:02:20|9416|9406|9416|9406|9416|9406|9416|9406|1
1629885750000|2021-08-25 10:02:30|9416.3|9406.3|9416|9406|9416.5|9406.5|9416|9406|4
1629885760000|2021-08-25 10:02:40|9415.5|9405.5|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|3
1629885780000|2021-08-25 10:03:00|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1629885790000|2021-08-25 10:03:10|9415.5|9405.5|9415|9405|9415.5|9405.5|9415|9405|2
1629885800000|2021-08-25 10:03:20|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1629885810000|2021-08-25 10:03:30|9415.8|9405.8|9416|9406|9416|9406|9415.8|9405.8|2
1629885830000|2021-08-25 10:03:50|9416.3|9406.3|9418|9408|9418.8|9408.8|9416.3|9406.3|6
1629885840000|2021-08-25 10:04:00|9418.3|9408.3|9419|9409|9419.3|9409.3|9418.3|9408.3|6
1629885850000|2021-08-25 10:04:10|9418.8|9408.8|9417.8|9407.8|9419|9409|9417.8|9407.8|4
1629885860000|2021-08-25 10:04:20|9418.3|9408.3|9418.5|9408.5|9418.8|9408.8|9418.3|9408.3|3
1629885870000|2021-08-25 10:04:30|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1629885890000|2021-08-25 10:04:50|9417.8|9407.8|9415.5|9405.5|9418.3|9408.3|9415.5|9405.5|7
1629885910000|2021-08-25 10:05:10|9415.8|9405.8|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|4
1629885920000|2021-08-25 10:05:20|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1629885940000|2021-08-25 10:05:40|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1629885980000|2021-08-25 10:06:20|9415.8|9405.8|9418.5|9408.5|9418.5|9408.5|9415.8|9405.8|3
1629885990000|2021-08-25 10:06:30|9418|9408|9417|9407|9418|9408|9417|9407|4
1629886010000|2021-08-25 10:06:50|9416.8|9406.8|9416.3|9406.3|9416.8|9406.8|9416.3|9406.3|2
1629886020000|2021-08-25 10:07:00|9416|9406|9416|9406|9416|9406|9416|9406|1
1629886060000|2021-08-25 10:07:40|9416.3|9406.3|9416.5|9406.5|9416.5|9406.5|9416.3|9406.3|2
1629886070000|2021-08-25 10:07:50|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1629886080000|2021-08-25 10:08:00|9416|9406|9411.8|9401.8|9416|9406|9410.5|9400.5|4
1629886110000|2021-08-25 10:08:30|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629886140000|2021-08-25 10:09:00|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.5|9402.5|2
1629886150000|2021-08-25 10:09:10|9413.3|9403.3|9413.5|9403.5|9413.5|9403.5|9413.3|9403.3|2
1629886160000|2021-08-25 10:09:20|9414|9404|9411.8|9401.8|9414|9404|9411.8|9401.8|2
1629886180000|2021-08-25 10:09:40|9412|9402|9412|9402|9412|9402|9412|9402|1
1629886200000|2021-08-25 10:10:00|9410.9|9400.9|9408.5|9398.5|9410.9|9400.9|9408|9398|5
1629886210000|2021-08-25 10:10:10|9408.8|9398.8|9411.5|9401.5|9411.5|9401.5|9408.5|9398.5|4
1629886230000|2021-08-25 10:10:30|9412|9402|9412|9402|9412|9402|9412|9402|1
1629886270000|2021-08-25 10:11:10|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629886280000|2021-08-25 10:11:20|9412.5|9402.5|9414.5|9404.5|9414.5|9404.5|9412.5|9402.5|7
1629886290000|2021-08-25 10:11:30|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.5|9404.5|2
1629886360000|2021-08-25 10:12:40|9414.8|9404.8|9416|9406|9416|9406|9414.8|9404.8|2
1629886370000|2021-08-25 10:12:50|9416.3|9406.3|9416.8|9406.8|9416.8|9406.8|9416.3|9406.3|3
1629886380000|2021-08-25 10:13:00|9417|9407|9415.8|9405.8|9417.3|9407.3|9415.8|9405.8|4
1629886400000|2021-08-25 10:13:20|9415.3|9405.3|9414|9404|9415.3|9405.3|9413.8|9403.8|5
1629886410000|2021-08-25 10:13:30|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413|9403|5
1629886420000|2021-08-25 10:13:40|9413.3|9403.3|9411.8|9401.8|9413.3|9403.3|9411.8|9401.8|5
1629886430000|2021-08-25 10:13:50|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411|9401|4
1629886440000|2021-08-25 10:14:00|9411.3|9401.3|9411.5|9401.5|9411.5|9401.5|9411.3|9401.3|2
1629886450000|2021-08-25 10:14:10|9411.3|9401.3|9409.8|9399.8|9411.3|9401.3|9409.8|9399.8|5
1629886460000|2021-08-25 10:14:20|9410.5|9400.5|9412|9402|9412|9402|9410.5|9400.5|3
1629886470000|2021-08-25 10:14:30|9412.3|9402.3|9414|9404|9414|9404|9412.3|9402.3|4
1629886480000|2021-08-25 10:14:40|9414.3|9404.3|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|3
1629886490000|2021-08-25 10:14:50|9415.3|9405.3|9415.5|9405.5|9415.5|9405.5|9415.3|9405.3|2
1629886500000|2021-08-25 10:15:00|9415.3|9405.3|9414.8|9404.8|9415.3|9405.3|9414.5|9404.5|3
1629886510000|2021-08-25 10:15:10|9414.3|9404.3|9415.5|9405.5|9415.5|9405.5|9414.3|9404.3|6
1629886530000|2021-08-25 10:15:30|9416.3|9406.3|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|2
1629886540000|2021-08-25 10:15:40|9415.3|9405.3|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|3
1629886550000|2021-08-25 10:15:50|9414.5|9404.5|9414.3|9404.3|9415|9405|9414.3|9404.3|5
1629886560000|2021-08-25 10:16:00|9413.4|9403.4|9412|9402|9413.4|9403.4|9412|9402|5
1629886570000|2021-08-25 10:16:10|9412.3|9402.3|9413.8|9403.8|9413.8|9403.8|9412.3|9402.3|7
1629886650000|2021-08-25 10:17:30|9414|9404|9414|9404|9414|9404|9414|9404|1
1629886660000|2021-08-25 10:17:40|9413.8|9403.8|9412.5|9402.5|9413.8|9403.8|9412.3|9402.3|4
1629886670000|2021-08-25 10:17:50|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629886680000|2021-08-25 10:18:00|9412|9402|9411.5|9401.5|9412|9402|9411|9401|4
1629886700000|2021-08-25 10:18:20|9411.8|9401.8|9413.5|9403.5|9413.5|9403.5|9411.8|9401.8|5
1629886710000|2021-08-25 10:18:30|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|3
1629886730000|2021-08-25 10:18:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1629886740000|2021-08-25 10:19:00|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1629886750000|2021-08-25 10:19:10|9413.8|9403.8|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|3
1629886770000|2021-08-25 10:19:30|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1629886780000|2021-08-25 10:19:40|9414.8|9404.8|9415|9405|9415.3|9405.3|9414.8|9404.8|3
1629886790000|2021-08-25 10:19:50|9414.8|9404.8|9415.8|9405.8|9415.8|9405.8|9414.8|9404.8|5
1629886810000|2021-08-25 10:20:10|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1629886820000|2021-08-25 10:20:20|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1629886830000|2021-08-25 10:20:30|9415|9405|9415|9405|9415|9405|9415|9405|1
1629886850000|2021-08-25 10:20:50|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1629886870000|2021-08-25 10:21:10|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1629886900000|2021-08-25 10:21:40|9414.8|9404.8|9416|9406|9416|9406|9414.8|9404.8|3
1629886910000|2021-08-25 10:21:50|9415.8|9405.8|9415.8|9405.8|9416.5|9406.5|9415.8|9405.8|6
1629886930000|2021-08-25 10:22:10|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1629886940000|2021-08-25 10:22:20|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|2
1629886950000|2021-08-25 10:22:30|9416|9406|9416|9406|9416.5|9406.5|9416|9406|4
1629886960000|2021-08-25 10:22:40|9416.3|9406.3|9416.8|9406.8|9417.3|9407.3|9416.3|9406.3|5
1629886970000|2021-08-25 10:22:50|9417|9407|9417|9407|9417|9407|9417|9407|1
1629886980000|2021-08-25 10:23:00|9416.8|9406.8|9416|9406|9416.8|9406.8|9416|9406|4
1629887000000|2021-08-25 10:23:20|9415.8|9405.8|9416.8|9406.8|9416.8|9406.8|9415.8|9405.8|3
1629887010000|2021-08-25 10:23:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1629887020000|2021-08-25 10:23:40|9416.8|9406.8|9417.5|9407.5|9417.5|9407.5|9416.8|9406.8|3
1629887030000|2021-08-25 10:23:50|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1629887040000|2021-08-25 10:24:00|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|3
1629887050000|2021-08-25 10:24:10|9418|9408|9418.8|9408.8|9418.8|9408.8|9418|9408|3
1629887070000|2021-08-25 10:24:30|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9418.8|9408.8|3
1629887080000|2021-08-25 10:24:40|9420|9410|9421|9411|9421|9411|9420|9410|6
1629887090000|2021-08-25 10:24:50|9420.8|9410.8|9421|9411|9421|9411|9420.3|9410.3|4
1629887100000|2021-08-25 10:25:00|9420.8|9410.8|9422.3|9412.3|9422.5|9412.5|9420.5|9410.5|7
1629887110000|2021-08-25 10:25:10|9422.5|9412.5|9422.8|9412.8|9422.8|9412.8|9422.5|9412.5|4
1629887120000|2021-08-25 10:25:20|9423|9413|9423|9413|9423|9413|9423|9413|1
1629887130000|2021-08-25 10:25:30|9423.8|9413.8|9421|9411|9423.8|9413.8|9421|9411|6
1629887180000|2021-08-25 10:26:20|9421.3|9411.3|9423|9413|9423|9413|9421.3|9411.3|5
1629887190000|2021-08-25 10:26:30|9423.3|9413.3|9422.3|9412.3|9423.3|9413.3|9422.3|9412.3|10
1629887200000|2021-08-25 10:26:40|9422|9412|9422|9412|9422|9412|9422|9412|1
1629887220000|2021-08-25 10:27:00|9421.8|9411.8|9421|9411|9421.8|9411.8|9420|9410|5
1629887230000|2021-08-25 10:27:10|9420.8|9410.8|9420|9410|9420.8|9410.8|9420|9410|4
1629887240000|2021-08-25 10:27:20|9419.8|9409.8|9419.8|9409.8|9420.5|9410.5|9419.5|9409.5|6
1629887250000|2021-08-25 10:27:30|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9418.8|9408.8|7
1629887260000|2021-08-25 10:27:40|9419.3|9409.3|9418.3|9408.3|9419.3|9409.3|9418.3|9408.3|2
1629887270000|2021-08-25 10:27:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1629887280000|2021-08-25 10:28:00|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.3|9408.3|2
1629887290000|2021-08-25 10:28:10|9418.5|9408.5|9420|9410|9420|9410|9418.5|9408.5|3
1629887300000|2021-08-25 10:28:20|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1629887320000|2021-08-25 10:28:40|9420.5|9410.5|9420.5|9410.5|9421|9411|9420.5|9410.5|4
1629887330000|2021-08-25 10:28:50|9420.8|9410.8|9420.5|9410.5|9421|9411|9420.5|9410.5|5
1629887340000|2021-08-25 10:29:00|9420.8|9410.8|9419.5|9409.5|9420.8|9410.8|9419.5|9409.5|3
1629887360000|2021-08-25 10:29:20|9420|9410|9418|9408|9420|9410|9418|9408|7
1629887380000|2021-08-25 10:29:40|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|2
1629887390000|2021-08-25 10:29:50|9418.8|9408.8|9418|9408|9418.8|9408.8|9418|9408|3
1629887400000|2021-08-25 10:30:00|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|4
1629887410000|2021-08-25 10:30:10|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|4
1629887420000|2021-08-25 10:30:20|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|2
1629887430000|2021-08-25 10:30:30|9418.5|9408.5|9419.8|9409.8|9419.8|9409.8|9418.3|9408.3|4
1629887440000|2021-08-25 10:30:40|9419.5|9409.5|9420.8|9410.8|9420.8|9410.8|9419.3|9409.3|7
1629887460000|2021-08-25 10:31:00|9421|9411|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|5
1629887470000|2021-08-25 10:31:10|9421.3|9411.3|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|2
1629887490000|2021-08-25 10:31:30|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1629887510000|2021-08-25 10:31:50|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1629887520000|2021-08-25 10:32:00|9420.3|9410.3|9417.8|9407.8|9420.3|9410.3|9417.5|9407.5|4
1629887530000|2021-08-25 10:32:10|9418.3|9408.3|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|6
1629887540000|2021-08-25 10:32:20|9419.5|9409.5|9420.8|9410.8|9420.8|9410.8|9419.3|9409.3|5
1629887550000|2021-08-25 10:32:30|9420.3|9410.3|9419|9409|9420.3|9410.3|9418.8|9408.8|3
1629887570000|2021-08-25 10:32:50|9418.8|9408.8|9417.8|9407.8|9418.8|9408.8|9417.8|9407.8|2
1629887590000|2021-08-25 10:33:10|9418.3|9408.3|9418|9408|9419|9409|9418|9408|6
1629887600000|2021-08-25 10:33:20|9418.3|9408.3|9419|9409|9419.3|9409.3|9418.3|9408.3|4
1629887610000|2021-08-25 10:33:30|9419.3|9409.3|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|3
1629887630000|2021-08-25 10:33:50|9419.5|9409.5|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|3
1629887640000|2021-08-25 10:34:00|9419.3|9409.3|9420.3|9410.3|9420.3|9410.3|9419.3|9409.3|4
1629887650000|2021-08-25 10:34:10|9420|9410|9420|9410|9420|9410|9419.8|9409.8|3
1629887660000|2021-08-25 10:34:20|9420.3|9410.3|9420.8|9410.8|9420.8|9410.8|9420.3|9410.3|3
1629887680000|2021-08-25 10:34:40|9420.5|9410.5|9420|9410|9420.5|9410.5|9419.8|9409.8|3
1629887690000|2021-08-25 10:34:50|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1629887700000|2021-08-25 10:35:00|9420.8|9410.8|9420.5|9410.5|9420.8|9410.8|9420.5|9410.5|2
1629887710000|2021-08-25 10:35:10|9420.8|9410.8|9421.3|9411.3|9421.3|9411.3|9420.8|9410.8|3
1629887720000|2021-08-25 10:35:20|9420.8|9410.8|9419.3|9409.3|9420.8|9410.8|9419.3|9409.3|3
1629887730000|2021-08-25 10:35:30|9419.5|9409.5|9420.5|9410.5|9420.5|9410.5|9419.5|9409.5|2
1629887740000|2021-08-25 10:35:40|9420.3|9410.3|9420.5|9410.5|9420.5|9410.5|9420|9410|3
1629887750000|2021-08-25 10:35:50|9420.8|9410.8|9419.5|9409.5|9421|9411|9419.5|9409.5|6
1629887760000|2021-08-25 10:36:00|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1629887770000|2021-08-25 10:36:10|9419.5|9409.5|9419.3|9409.3|9419.8|9409.8|9419.3|9409.3|4
1629887820000|2021-08-25 10:37:00|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|2
1629887840000|2021-08-25 10:37:20|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1629887850000|2021-08-25 10:37:30|9420|9410|9420.5|9410.5|9421|9411|9420|9410|8
1629887880000|2021-08-25 10:38:00|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1629887890000|2021-08-25 10:38:10|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1629887900000|2021-08-25 10:38:20|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1629887910000|2021-08-25 10:38:30|9420.3|9410.3|9420.5|9410.5|9420.5|9410.5|9420.3|9410.3|2
1629887950000|2021-08-25 10:39:10|9421|9411|9421|9411|9421|9411|9421|9411|1
1629887960000|2021-08-25 10:39:20|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1629887970000|2021-08-25 10:39:30|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1629887990000|2021-08-25 10:39:50|9421.3|9411.3|9421|9411|9421.3|9411.3|9420.5|9410.5|3
1629888000000|2021-08-25 10:40:00|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1629888010000|2021-08-25 10:40:10|9421.5|9411.5|9422.3|9412.3|9422.3|9412.3|9421.5|9411.5|2
1629888020000|2021-08-25 10:40:20|9422.5|9412.5|9423.5|9413.5|9423.5|9413.5|9422.5|9412.5|3
1629888030000|2021-08-25 10:40:30|9423.8|9413.8|9424.3|9414.3|9424.3|9414.3|9423.8|9413.8|3
1629888040000|2021-08-25 10:40:40|9424.5|9414.5|9425.5|9415.5|9425.5|9415.5|9423.8|9413.8|4
1629888050000|2021-08-25 10:40:50|9425.8|9415.8|9424|9414|9425.8|9415.8|9423.8|9413.8|11
1629888060000|2021-08-25 10:41:00|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1629888080000|2021-08-25 10:41:20|9423.5|9413.5|9421.8|9411.8|9423.5|9413.5|9421.8|9411.8|4
1629888090000|2021-08-25 10:41:30|9421.5|9411.5|9420.8|9410.8|9422|9412|9420.8|9410.8|6
1629888100000|2021-08-25 10:41:40|9421.3|9411.3|9420.5|9410.5|9421.8|9411.8|9420.5|9410.5|5
1629888110000|2021-08-25 10:41:50|9421.3|9411.3|9420.8|9410.8|9421.3|9411.3|9420.8|9410.8|2
1629888120000|2021-08-25 10:42:00|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1629888130000|2021-08-25 10:42:10|9420.3|9410.3|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|2
1629888140000|2021-08-25 10:42:20|9419.5|9409.5|9419|9409|9419.5|9409.5|9417.5|9407.5|9
1629888150000|2021-08-25 10:42:30|9418.5|9408.5|9418|9408|9418.5|9408.5|9417.5|9407.5|7
1629888160000|2021-08-25 10:42:40|9417.8|9407.8|9416.8|9406.8|9417.8|9407.8|9416.5|9406.5|6
1629888170000|2021-08-25 10:42:50|9417|9407|9417.3|9407.3|9417.8|9407.8|9417|9407|6
1629888180000|2021-08-25 10:43:00|9417.5|9407.5|9416.5|9406.5|9417.8|9407.8|9416.3|9406.3|11
1629888190000|2021-08-25 10:43:10|9416.3|9406.3|9416|9406|9416.5|9406.5|9416|9406|4
1629888200000|2021-08-25 10:43:20|9415.8|9405.8|9414.8|9404.8|9415.8|9405.8|9414.8|9404.8|8
1629888210000|2021-08-25 10:43:30|9415|9405|9414.8|9404.8|9415.3|9405.3|9414.8|9404.8|4
1629888220000|2021-08-25 10:43:40|9415|9405|9415.3|9405.3|9416.3|9406.3|9414.8|9404.8|9
1629888230000|2021-08-25 10:43:50|9415.5|9405.5|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|4
1629888240000|2021-08-25 10:44:00|9416|9406|9416|9406|9416.5|9406.5|9415.3|9405.3|12
1629888250000|2021-08-25 10:44:10|9415.5|9405.5|9416.3|9406.3|9416.3|9406.3|9415.5|9405.5|5
1629888260000|2021-08-25 10:44:20|9416|9406|9416|9406|9416|9406|9416|9406|1
1629888270000|2021-08-25 10:44:30|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.5|9405.5|5
1629888280000|2021-08-25 10:44:40|9415.5|9405.5|9413.5|9403.5|9415.5|9405.5|9413.5|9403.5|6
1629888290000|2021-08-25 10:44:50|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|2
1629888300000|2021-08-25 10:45:00|9413.3|9403.3|9415|9405|9415|9405|9412.8|9402.8|8
1629888310000|2021-08-25 10:45:10|9415.3|9405.3|9414|9404|9415.3|9405.3|9414|9404|3
1629888320000|2021-08-25 10:45:20|9414.3|9404.3|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|4
1629888330000|2021-08-25 10:45:30|9416.3|9406.3|9416.8|9406.8|9417|9407|9416.3|9406.3|3
1629888340000|2021-08-25 10:45:40|9416.5|9406.5|9417.5|9407.5|9417.5|9407.5|9416.5|9406.5|3
1629888350000|2021-08-25 10:45:50|9417.8|9407.8|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|2
1629888360000|2021-08-25 10:46:00|9418|9408|9418|9408|9418|9408|9417.3|9407.3|8
1629888370000|2021-08-25 10:46:10|9418.3|9408.3|9418.5|9408.5|9419|9409|9418.3|9408.3|4
1629888380000|2021-08-25 10:46:20|9418.8|9408.8|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|4
1629888420000|2021-08-25 10:47:00|9419.5|9409.5|9418.5|9408.5|9420|9410|9418|9408|11
1629888430000|2021-08-25 10:47:10|9418|9408|9416.8|9406.8|9418|9408|9416.8|9406.8|4
1629888440000|2021-08-25 10:47:20|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1629888450000|2021-08-25 10:47:30|9417.5|9407.5|9417.3|9407.3|9417.8|9407.8|9417|9407|6
1629888460000|2021-08-25 10:47:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1629888470000|2021-08-25 10:47:50|9417.8|9407.8|9417.8|9407.8|9418|9408|9417.8|9407.8|3
1629888480000|2021-08-25 10:48:00|9417.5|9407.5|9418.3|9408.3|9418.3|9408.3|9417.3|9407.3|4
1629888490000|2021-08-25 10:48:10|9418|9408|9418.3|9408.3|9418.3|9408.3|9418|9408|2
1629888510000|2021-08-25 10:48:30|9418.5|9408.5|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|3
1629888530000|2021-08-25 10:48:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1629888540000|2021-08-25 10:49:00|9419|9409|9420|9410|9420|9410|9419|9409|2
1629888550000|2021-08-25 10:49:10|9419.8|9409.8|9419.3|9409.3|9419.8|9409.8|9419.3|9409.3|3
1629888560000|2021-08-25 10:49:20|9418.8|9408.8|9417|9407|9418.8|9408.8|9417|9407|4
1629888570000|2021-08-25 10:49:30|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417|9407|3
1629888580000|2021-08-25 10:49:40|9417|9407|9416.8|9406.8|9417|9407|9416.8|9406.8|2
1629888590000|2021-08-25 10:49:50|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9417|9407|6
1629888600000|2021-08-25 10:50:00|9418|9408|9418|9408|9418.3|9408.3|9417.8|9407.8|5
1629888610000|2021-08-25 10:50:10|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1629888620000|2021-08-25 10:50:20|9417.8|9407.8|9417.3|9407.3|9418|9408|9417.3|9407.3|5
1629888630000|2021-08-25 10:50:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1629888680000|2021-08-25 10:51:20|9416.8|9406.8|9417|9407|9417|9407|9416.8|9406.8|2
1629888700000|2021-08-25 10:51:40|9415.5|9405.5|9415|9405|9415.8|9405.8|9415|9405|5
1629888710000|2021-08-25 10:51:50|9415.3|9405.3|9415.3|9405.3|9417|9407|9415.3|9405.3|6
1629888720000|2021-08-25 10:52:00|9415.5|9405.5|9415.3|9405.3|9415.8|9405.8|9414.3|9404.3|9
1629888730000|2021-08-25 10:52:10|9415.5|9405.5|9414|9404|9415.5|9405.5|9414|9404|4
1629888740000|2021-08-25 10:52:20|9413.5|9403.5|9414.5|9404.5|9415|9405|9413.5|9403.5|5
1629888750000|2021-08-25 10:52:30|9414.3|9404.3|9412.3|9402.3|9414.3|9404.3|9412|9402|8
1629888760000|2021-08-25 10:52:40|9412.5|9402.5|9413|9403|9413|9403|9412.5|9402.5|4
1629888770000|2021-08-25 10:52:50|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1629888780000|2021-08-25 10:53:00|9413.8|9403.8|9414|9404|9414.5|9404.5|9413.5|9403.5|5
1629888790000|2021-08-25 10:53:10|9414.5|9404.5|9414|9404|9414.5|9404.5|9414|9404|4
1629888800000|2021-08-25 10:53:20|9414.5|9404.5|9415|9405|9415.5|9405.5|9414.5|9404.5|5
1629888820000|2021-08-25 10:53:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1629888840000|2021-08-25 10:54:00|9415|9405|9414.8|9404.8|9415|9405|9414.8|9404.8|2
1629888850000|2021-08-25 10:54:10|9415.5|9405.5|9416.3|9406.3|9416.3|9406.3|9415.5|9405.5|2
1629888860000|2021-08-25 10:54:20|9415.3|9405.3|9413.8|9403.8|9415.3|9405.3|9413.8|9403.8|3
1629888920000|2021-08-25 10:55:20|9413.5|9403.5|9412.5|9402.5|9413.5|9403.5|9412.3|9402.3|4
1629888930000|2021-08-25 10:55:30|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|3
1629888940000|2021-08-25 10:55:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1629888960000|2021-08-25 10:56:00|9414|9404|9412.5|9402.5|9414.3|9404.3|9412.5|9402.5|6
1629888970000|2021-08-25 10:56:10|9412|9402|9412|9402|9412|9402|9412|9402|1
1629889010000|2021-08-25 10:56:50|9410.8|9400.8|9412|9402|9412.5|9402.5|9410.8|9400.8|6
1629889020000|2021-08-25 10:57:00|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|2
1629889030000|2021-08-25 10:57:10|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1629889040000|2021-08-25 10:57:20|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1629889050000|2021-08-25 10:57:30|9411.5|9401.5|9411|9401|9411.5|9401.5|9411|9401|4
1629889060000|2021-08-25 10:57:40|9411.3|9401.3|9412.3|9402.3|9412.3|9402.3|9410.3|9400.3|8
1629889070000|2021-08-25 10:57:50|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1629889120000|2021-08-25 10:58:40|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|3
1629889130000|2021-08-25 10:58:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1629889140000|2021-08-25 10:59:00|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1629889150000|2021-08-25 10:59:10|9414|9404|9415|9405|9415.8|9405.8|9414|9404|6
1629889160000|2021-08-25 10:59:20|9415.5|9405.5|9416.5|9406.5|9416.5|9406.5|9415.5|9405.5|6
1629889170000|2021-08-25 10:59:30|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|2
1629889180000|2021-08-25 10:59:40|9416.8|9406.8|9417|9407|9417|9407|9416.8|9406.8|4
1629889200000|2021-08-25 11:00:00|9416.8|9406.8|9415|9405|9416.8|9406.8|9413.8|9403.8|8
1629889230000|2021-08-25 11:00:30|9414.5|9404.5|9413.5|9403.5|9414.5|9404.5|9413.3|9403.3|3
1629889240000|2021-08-25 11:00:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.5|9403.5|3
1629889260000|2021-08-25 11:01:00|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413|9403|5
1629889270000|2021-08-25 11:01:10|9413.8|9403.8|9414.3|9404.3|9415|9405|9413.8|9403.8|4
1629889280000|2021-08-25 11:01:20|9414.5|9404.5|9415|9405|9415|9405|9414.5|9404.5|2
1629889290000|2021-08-25 11:01:30|9415.3|9405.3|9416|9406|9416|9406|9415.3|9405.3|3
1629889300000|2021-08-25 11:01:40|9416.3|9406.3|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|5
1629889310000|2021-08-25 11:01:50|9416.5|9406.5|9417|9407|9417.3|9407.3|9416.5|9406.5|5
1629889320000|2021-08-25 11:02:00|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.5|9406.5|3
1629889330000|2021-08-25 11:02:10|9417|9407|9417|9407|9417.3|9407.3|9417|9407|3
1629889340000|2021-08-25 11:02:20|9417.3|9407.3|9417|9407|9417.3|9407.3|9417|9407|2
1629889350000|2021-08-25 11:02:30|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417|9407|3
1629889360000|2021-08-25 11:02:40|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|2
1629889370000|2021-08-25 11:02:50|9418.3|9408.3|9417.8|9407.8|9418.3|9408.3|9417.8|9407.8|2
1629889390000|2021-08-25 11:03:10|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1629889400000|2021-08-25 11:03:20|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1629889410000|2021-08-25 11:03:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1629889420000|2021-08-25 11:03:40|9418|9408|9420|9410|9420|9410|9418|9408|4
1629889440000|2021-08-25 11:04:00|9420.5|9410.5|9418.3|9408.3|9420.5|9410.5|9418.3|9408.3|6
1629889450000|2021-08-25 11:04:10|9418|9408|9416.8|9406.8|9418.3|9408.3|9416.8|9406.8|4
1629889460000|2021-08-25 11:04:20|9417|9407|9418|9408|9418|9408|9417|9407|3
1629889470000|2021-08-25 11:04:30|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|2
1629889480000|2021-08-25 11:04:40|9417.3|9407.3|9415.8|9405.8|9417.3|9407.3|9415.8|9405.8|2
1629889490000|2021-08-25 11:04:50|9415.5|9405.5|9416.3|9406.3|9416.5|9406.5|9415.5|9405.5|10
1629889500000|2021-08-25 11:05:00|9415.4|9405.4|9414.5|9404.5|9415.4|9405.4|9414.5|9404.5|3
1629889510000|2021-08-25 11:05:10|9414.8|9404.8|9412.8|9402.8|9414.8|9404.8|9412.8|9402.8|5
1629889540000|2021-08-25 11:05:40|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|2
1629889550000|2021-08-25 11:05:50|9413|9403|9412.5|9402.5|9413|9403|9412|9402|6
1629889560000|2021-08-25 11:06:00|9412.3|9402.3|9412|9402|9412.5|9402.5|9412|9402|6
1629889570000|2021-08-25 11:06:10|9412.3|9402.3|9407.8|9397.8|9412.5|9402.5|9407.5|9397.5|7
1629889580000|2021-08-25 11:06:20|9408|9398|9408|9398|9408|9398|9408|9398|1
1629889590000|2021-08-25 11:06:30|9407.8|9397.8|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|3
1629889600000|2021-08-25 11:06:40|9408|9398|9408.5|9398.5|9408.8|9398.8|9407.8|9397.8|6
1629889610000|2021-08-25 11:06:50|9408.8|9398.8|9409|9399|9409|9399|9408.8|9398.8|2
1629889620000|2021-08-25 11:07:00|9409.3|9399.3|9409|9399|9409.3|9399.3|9408.8|9398.8|3
1629889630000|2021-08-25 11:07:10|9408.8|9398.8|9408.5|9398.5|9408.8|9398.8|9408.3|9398.3|5
1629889640000|2021-08-25 11:07:20|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407|9397|3
1629889650000|2021-08-25 11:07:30|9407.5|9397.5|9408|9398|9408.3|9398.3|9407.5|9397.5|3
1629889660000|2021-08-25 11:07:40|9407.8|9397.8|9407.8|9397.8|9408|9398|9407.5|9397.5|5
1629889670000|2021-08-25 11:07:50|9408|9398|9408.5|9398.5|9408.5|9398.5|9408|9398|3
1629889680000|2021-08-25 11:08:00|9408|9398|9408.8|9398.8|9408.8|9398.8|9408|9398|6
1629889690000|2021-08-25 11:08:10|9409|9399|9407.8|9397.8|9409|9399|9407.8|9397.8|3
1629889700000|2021-08-25 11:08:20|9408|9398|9404.5|9394.5|9408|9398|9404.5|9394.5|10
1629889710000|2021-08-25 11:08:30|9404.8|9394.8|9404.5|9394.5|9405.5|9395.5|9404.3|9394.3|7
1629889720000|2021-08-25 11:08:40|9404.3|9394.3|9403.3|9393.3|9404.5|9394.5|9403.3|9393.3|9
1629889730000|2021-08-25 11:08:50|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|5
1629889740000|2021-08-25 11:09:00|9403.3|9393.3|9403.8|9393.8|9404.3|9394.3|9401.5|9391.5|10
1629889750000|2021-08-25 11:09:10|9404|9394|9404.3|9394.3|9404.3|9394.3|9404|9394|2
1629889760000|2021-08-25 11:09:20|9403.8|9393.8|9401.8|9391.8|9403.8|9393.8|9401.8|9391.8|5
1629889770000|2021-08-25 11:09:30|9402|9392|9403.5|9393.5|9404.3|9394.3|9402|9392|6
1629889780000|2021-08-25 11:09:40|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|4
1629889790000|2021-08-25 11:09:50|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1629889800000|2021-08-25 11:10:00|9404.3|9394.3|9403.5|9393.5|9404.3|9394.3|9403.5|9393.5|2
1629889810000|2021-08-25 11:10:10|9404.3|9394.3|9404|9394|9404.3|9394.3|9403.8|9393.8|4
1629889820000|2021-08-25 11:10:20|9403.5|9393.5|9403.3|9393.3|9404|9394|9403.3|9393.3|3
1629889830000|2021-08-25 11:10:30|9403.5|9393.5|9403.8|9393.8|9404.3|9394.3|9403.5|9393.5|4
1629889840000|2021-08-25 11:10:40|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1629889860000|2021-08-25 11:11:00|9403.8|9393.8|9403.8|9393.8|9404|9394|9403.3|9393.3|7
1629889870000|2021-08-25 11:11:10|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9403.3|9393.3|3
1629889880000|2021-08-25 11:11:20|9403.5|9393.5|9403|9393|9403.5|9393.5|9403|9393|2
1629889890000|2021-08-25 11:11:30|9403.5|9393.5|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|2
1629889900000|2021-08-25 11:11:40|9404|9394|9403.8|9393.8|9404.3|9394.3|9403.8|9393.8|3
1629889910000|2021-08-25 11:11:50|9403.5|9393.5|9403|9393|9403.5|9393.5|9402.5|9392.5|5
1629889920000|2021-08-25 11:12:00|9403.3|9393.3|9403|9393|9403.5|9393.5|9403|9393|4
1629889930000|2021-08-25 11:12:10|9403.3|9393.3|9404.5|9394.5|9404.8|9394.8|9403.3|9393.3|10
1629889940000|2021-08-25 11:12:20|9404|9394|9404.8|9394.8|9405.3|9395.3|9403.3|9393.3|8
1629889950000|2021-08-25 11:12:30|9404.5|9394.5|9405.3|9395.3|9405.3|9395.3|9404.5|9394.5|3
1629889960000|2021-08-25 11:12:40|9405.8|9395.8|9405|9395|9405.8|9395.8|9405|9395|2
1629889970000|2021-08-25 11:12:50|9405.5|9395.5|9404.3|9394.3|9406.3|9396.3|9404.3|9394.3|5
1629889980000|2021-08-25 11:13:00|9403|9393|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|4
1629889990000|2021-08-25 11:13:10|9404|9394|9402.5|9392.5|9404|9394|9402.3|9392.3|8
1629890000000|2021-08-25 11:13:20|9402.8|9392.8|9403.8|9393.8|9403.8|9393.8|9401.5|9391.5|9
1629890010000|2021-08-25 11:13:30|9404|9394|9405|9395|9405|9395|9403.8|9393.8|11
1629890020000|2021-08-25 11:13:40|9404.3|9394.3|9404.5|9394.5|9404.8|9394.8|9404.3|9394.3|3
1629890030000|2021-08-25 11:13:50|9404|9394|9403.5|9393.5|9404.5|9394.5|9403.5|9393.5|3
1629890040000|2021-08-25 11:14:00|9404|9394|9403.8|9393.8|9404|9394|9403.8|9393.8|2
1629890050000|2021-08-25 11:14:10|9404|9394|9403.3|9393.3|9404|9394|9402.5|9392.5|5
1629890060000|2021-08-25 11:14:20|9403.5|9393.5|9403.8|9393.8|9404.3|9394.3|9403.5|9393.5|6
1629890070000|2021-08-25 11:14:30|9403|9393|9403|9393|9403|9393|9403|9393|1
1629890090000|2021-08-25 11:14:50|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9403.3|9393.3|4
1629890100000|2021-08-25 11:15:00|9404|9394|9404.5|9394.5|9404.5|9394.5|9404|9394|2
1629890110000|2021-08-25 11:15:10|9403.8|9393.8|9404.5|9394.5|9404.5|9394.5|9402.8|9392.8|6
1629890120000|2021-08-25 11:15:20|9405.5|9395.5|9405.8|9395.8|9406.8|9396.8|9405|9395|11
1629890140000|2021-08-25 11:15:40|9405.5|9395.5|9405.8|9395.8|9405.8|9395.8|9405.3|9395.3|6
1629890150000|2021-08-25 11:15:50|9405.5|9395.5|9405.8|9395.8|9405.8|9395.8|9405.5|9395.5|4
1629890160000|2021-08-25 11:16:00|9405.5|9395.5|9405.8|9395.8|9405.8|9395.8|9404.5|9394.5|7
1629890170000|2021-08-25 11:16:10|9406|9396|9405.8|9395.8|9406|9396|9405.5|9395.5|4
1629890180000|2021-08-25 11:16:20|9405.5|9395.5|9401.8|9391.8|9405.5|9395.5|9401.8|9391.8|6
1629890190000|2021-08-25 11:16:30|9400.6|9390.6|9401.3|9391.3|9401.5|9391.5|9400.6|9390.6|3
1629890200000|2021-08-25 11:16:40|9401|9391|9401.3|9391.3|9401.3|9391.3|9400.8|9390.8|8
1629890210000|2021-08-25 11:16:50|9401|9391|9401.3|9391.3|9401.3|9391.3|9401|9391|4
1629890220000|2021-08-25 11:17:00|9401|9391|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|5
1629890240000|2021-08-25 11:17:20|9400.5|9390.5|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|2
1629890290000|2021-08-25 11:18:10|9401|9391|9400.8|9390.8|9401|9391|9400|9390|3
1629890310000|2021-08-25 11:18:30|9400.5|9390.5|9398.8|9388.8|9400.5|9390.5|9398.8|9388.8|3
1629890330000|2021-08-25 11:18:50|9399|9389|9399.3|9389.3|9399.5|9389.5|9399|9389|3
1629890340000|2021-08-25 11:19:00|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|3
1629890350000|2021-08-25 11:19:10|9399.8|9389.8|9400.8|9390.8|9400.8|9390.8|9399.8|9389.8|5
1629890360000|2021-08-25 11:19:20|9400.5|9390.5|9398.3|9388.3|9400.5|9390.5|9398|9388|4
1629890370000|2021-08-25 11:19:30|9398.5|9388.5|9399|9389|9399.3|9389.3|9398.5|9388.5|7
1629890380000|2021-08-25 11:19:40|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1629890400000|2021-08-25 11:20:00|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1629890410000|2021-08-25 11:20:10|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399|9389|4
1629890420000|2021-08-25 11:20:20|9399.3|9389.3|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|3
1629890430000|2021-08-25 11:20:30|9399|9389|9399|9389|9399.3|9389.3|9399|9389|3
1629890440000|2021-08-25 11:20:40|9398.8|9388.8|9399.8|9389.8|9399.8|9389.8|9398.5|9388.5|6
1629890450000|2021-08-25 11:20:50|9399.3|9389.3|9399.3|9389.3|9400|9390|9399|9389|6
1629890460000|2021-08-25 11:21:00|9399.5|9389.5|9400|9390|9400.3|9390.3|9399.5|9389.5|3
1629890470000|2021-08-25 11:21:10|9400.3|9390.3|9399|9389|9400.3|9390.3|9398.8|9388.8|9
1629890480000|2021-08-25 11:21:20|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|2
1629890490000|2021-08-25 11:21:30|9398.3|9388.3|9397.3|9387.3|9399.8|9389.8|9397.3|9387.3|7
1629890500000|2021-08-25 11:21:40|9397.5|9387.5|9398.3|9388.3|9398.5|9388.5|9397.5|9387.5|5
1629890510000|2021-08-25 11:21:50|9398|9388|9397.8|9387.8|9398|9388|9397.8|9387.8|2
1629890520000|2021-08-25 11:22:00|9397.5|9387.5|9397.5|9387.5|9397.8|9387.8|9396.5|9386.5|4
1629890530000|2021-08-25 11:22:10|9390.5|9380.5|9392.3|9382.3|9392.3|9382.3|9390.5|9380.5|7
1629890540000|2021-08-25 11:22:20|9393.3|9383.3|9398.8|9388.8|9398.8|9388.8|9393.3|9383.3|12
1629890550000|2021-08-25 11:22:30|9397.5|9387.5|9397.5|9387.5|9398.5|9388.5|9397.5|9387.5|12
1629890560000|2021-08-25 11:22:40|9397.8|9387.8|9396.3|9386.3|9397.8|9387.8|9396.3|9386.3|4
1629890570000|2021-08-25 11:22:50|9396.8|9386.8|9395.3|9385.3|9396.8|9386.8|9395.3|9385.3|9
1629890580000|2021-08-25 11:23:00|9395.5|9385.5|9395.5|9385.5|9396.3|9386.3|9395.5|9385.5|5
1629890590000|2021-08-25 11:23:10|9395.8|9385.8|9396.3|9386.3|9396.3|9386.3|9395.3|9385.3|6
1629890600000|2021-08-25 11:23:20|9396|9386|9396|9386|9396|9386|9396|9386|1
1629890610000|2021-08-25 11:23:30|9396.3|9386.3|9395.3|9385.3|9396.3|9386.3|9395.3|9385.3|3
1629890620000|2021-08-25 11:23:40|9395.5|9385.5|9396.8|9386.8|9397|9387|9395.5|9385.5|8
1629890630000|2021-08-25 11:23:50|9397|9387|9397|9387|9397|9387|9397|9387|1
1629890640000|2021-08-25 11:24:00|9397.5|9387.5|9396.8|9386.8|9399.3|9389.3|9396.8|9386.8|6
1629890650000|2021-08-25 11:24:10|9397.3|9387.3|9396.8|9386.8|9397.8|9387.8|9396.8|9386.8|6
1629890660000|2021-08-25 11:24:20|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1629890670000|2021-08-25 11:24:30|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|2
1629890680000|2021-08-25 11:24:40|9396.3|9386.3|9395.3|9385.3|9396.3|9386.3|9395.3|9385.3|2
1629890690000|2021-08-25 11:24:50|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1629890700000|2021-08-25 11:25:00|9395|9385|9395.5|9385.5|9395.5|9385.5|9395|9385|7
1629890710000|2021-08-25 11:25:10|9398|9388|9397.8|9387.8|9399.3|9389.3|9397.5|9387.5|12
1629890720000|2021-08-25 11:25:20|9398.5|9388.5|9397.8|9387.8|9398.5|9388.5|9397.5|9387.5|9
1629890730000|2021-08-25 11:25:30|9399.3|9389.3|9398.8|9388.8|9399.3|9389.3|9398.3|9388.3|5
1629890740000|2021-08-25 11:25:40|9398.5|9388.5|9397|9387|9398.5|9388.5|9396.8|9386.8|4
1629890750000|2021-08-25 11:25:50|9397.5|9387.5|9397.8|9387.8|9398|9388|9397|9387|9
1629890760000|2021-08-25 11:26:00|9399|9389|9398.8|9388.8|9399.5|9389.5|9398|9388|8
1629890770000|2021-08-25 11:26:10|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9398.5|9388.5|2
1629890780000|2021-08-25 11:26:20|9398.3|9388.3|9398.3|9388.3|9398.5|9388.5|9398.3|9388.3|3
1629890790000|2021-08-25 11:26:30|9398|9388|9397|9387|9398|9388|9397|9387|3
1629890800000|2021-08-25 11:26:40|9397.3|9387.3|9397.8|9387.8|9397.8|9387.8|9397.3|9387.3|2
1629890810000|2021-08-25 11:26:50|9397.5|9387.5|9397.3|9387.3|9398.8|9388.8|9397.3|9387.3|6
1629890820000|2021-08-25 11:27:00|9397.5|9387.5|9397|9387|9397.8|9387.8|9397|9387|4
1629890830000|2021-08-25 11:27:10|9396.5|9386.5|9397|9387|9397|9387|9396.5|9386.5|3
1629890840000|2021-08-25 11:27:20|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1629890860000|2021-08-25 11:27:40|9397|9387|9398|9388|9398|9388|9396.3|9386.3|6
1629890870000|2021-08-25 11:27:50|9398.5|9388.5|9399.3|9389.3|9399.3|9389.3|9398.5|9388.5|2
1629890880000|2021-08-25 11:28:00|9399|9389|9398.8|9388.8|9399|9389|9398.3|9388.3|3
1629890890000|2021-08-25 11:28:10|9398.3|9388.3|9397.5|9387.5|9398.3|9388.3|9397.5|9387.5|3
1629890900000|2021-08-25 11:28:20|9397.8|9387.8|9397.3|9387.3|9398.3|9388.3|9397.3|9387.3|5
1629890910000|2021-08-25 11:28:30|9397|9387|9391.8|9381.8|9397|9387|9391|9381|10
1629890920000|2021-08-25 11:28:40|9391.5|9381.5|9391|9381|9391.5|9381.5|9390.8|9380.8|3
1629890930000|2021-08-25 11:28:50|9390.8|9380.8|9394.3|9384.3|9394.3|9384.3|9390.8|9380.8|10
1629890940000|2021-08-25 11:29:00|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|2
1629890950000|2021-08-25 11:29:10|9393.3|9383.3|9396|9386|9396|9386|9393.3|9383.3|5
1629890960000|2021-08-25 11:29:20|9395.8|9385.8|9394.3|9384.3|9395.8|9385.8|9394.3|9384.3|3
1629890970000|2021-08-25 11:29:30|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9392.8|9382.8|4
1629890980000|2021-08-25 11:29:40|9394|9384|9390.5|9380.5|9395|9385|9390.5|9380.5|7
1629890990000|2021-08-25 11:29:50|9389.8|9379.8|9390|9380|9391.3|9381.3|9389.3|9379.3|10
1629891000000|2021-08-25 11:30:00|9389|9379|9391|9381|9391|9381|9389|9379|4
1629891010000|2021-08-25 11:30:10|9390.8|9380.8|9389.3|9379.3|9390.8|9380.8|9388.5|9378.5|9
1629891020000|2021-08-25 11:30:20|9388.5|9378.5|9388.3|9378.3|9389.5|9379.5|9388|9378|8
1629891030000|2021-08-25 11:30:30|9388|9378|9386.8|9376.8|9388.8|9378.8|9386.8|9376.8|13
1629891040000|2021-08-25 11:30:40|9387|9377|9385.5|9375.5|9387.8|9377.8|9385.5|9375.5|11
1629891050000|2021-08-25 11:30:50|9385.3|9375.3|9385.5|9375.5|9386.3|9376.3|9385|9375|16
1629891060000|2021-08-25 11:31:00|9386|9376|9386.3|9376.3|9388.5|9378.5|9385.8|9375.8|19
1629891070000|2021-08-25 11:31:10|9386.5|9376.5|9383.3|9373.3|9387|9377|9383|9373|10
1629891080000|2021-08-25 11:31:20|9383|9373|9381.8|9371.8|9383|9373|9381.8|9371.8|7
1629891090000|2021-08-25 11:31:30|9382|9372|9380|9370|9383|9373|9379.3|9369.3|14
1629891100000|2021-08-25 11:31:40|9380.5|9370.5|9378.8|9368.8|9380.5|9370.5|9378|9368|11
1629891110000|2021-08-25 11:31:50|9379|9369|9382.5|9372.5|9382.5|9372.5|9379|9369|10
1629891120000|2021-08-25 11:32:00|9382.8|9372.8|9383.3|9373.3|9383.8|9373.8|9382.8|9372.8|11
1629891130000|2021-08-25 11:32:10|9383.5|9373.5|9386.8|9376.8|9386.8|9376.8|9383.5|9373.5|8
1629891140000|2021-08-25 11:32:20|9387.3|9377.3|9384.5|9374.5|9387.3|9377.3|9384.3|9374.3|11
1629891150000|2021-08-25 11:32:30|9384.3|9374.3|9383.8|9373.8|9385.5|9375.5|9383.8|9373.8|10
1629891160000|2021-08-25 11:32:40|9384|9374|9381.5|9371.5|9384.3|9374.3|9381.5|9371.5|9
1629891170000|2021-08-25 11:32:50|9381.3|9371.3|9379.5|9369.5|9381.3|9371.3|9379|9369|10
1629891180000|2021-08-25 11:33:00|9380|9370|9378|9368|9380|9370|9378|9368|9
1629891190000|2021-08-25 11:33:10|9378.5|9368.5|9379.8|9369.8|9379.8|9369.8|9378|9368|7
1629891200000|2021-08-25 11:33:20|9379.5|9369.5|9379.3|9369.3|9379.5|9369.5|9379.3|9369.3|2
1629891210000|2021-08-25 11:33:30|9379|9369|9377|9367|9379|9369|9377|9367|6
1629891220000|2021-08-25 11:33:40|9377.3|9367.3|9376.3|9366.3|9377.3|9367.3|9376.3|9366.3|11
1629891230000|2021-08-25 11:33:50|9375|9365|9374.3|9364.3|9375|9365|9374.3|9364.3|6
1629891240000|2021-08-25 11:34:00|9374|9364|9374.5|9364.5|9376.5|9366.5|9374|9364|12
1629891250000|2021-08-25 11:34:10|9374.8|9364.8|9376.3|9366.3|9376.3|9366.3|9373.8|9363.8|10
1629891260000|2021-08-25 11:34:20|9376|9366|9379.3|9369.3|9379.3|9369.3|9376|9366|11
1629891270000|2021-08-25 11:34:30|9378.8|9368.8|9376.8|9366.8|9378.8|9368.8|9375|9365|15
1629891280000|2021-08-25 11:34:40|9378|9368|9378.5|9368.5|9378.5|9368.5|9376.8|9366.8|13
1629891290000|2021-08-25 11:34:50|9378.8|9368.8|9378|9368|9378.8|9368.8|9376.3|9366.3|9
1629891300000|2021-08-25 11:35:00|9379|9369|9384|9374|9384.3|9374.3|9379|9369|12
1629891310000|2021-08-25 11:35:10|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9383|9373|11
1629891320000|2021-08-25 11:35:20|9384.8|9374.8|9386.5|9376.5|9386.5|9376.5|9384.5|9374.5|6
1629891330000|2021-08-25 11:35:30|9386|9376|9384.8|9374.8|9386.3|9376.3|9383.5|9373.5|9
1629891340000|2021-08-25 11:35:40|9385.3|9375.3|9381.8|9371.8|9385.3|9375.3|9381.8|9371.8|14
1629891350000|2021-08-25 11:35:50|9381.5|9371.5|9380.8|9370.8|9381.8|9371.8|9380.3|9370.3|5
1629891360000|2021-08-25 11:36:00|9381|9371|9381|9371|9381|9371|9381|9371|1
1629891370000|2021-08-25 11:36:10|9381.5|9371.5|9382.3|9372.3|9382.3|9372.3|9381.5|9371.5|4
1629891380000|2021-08-25 11:36:20|9383|9373|9384|9374|9384.3|9374.3|9383|9373|4
1629891390000|2021-08-25 11:36:30|9384.3|9374.3|9384.5|9374.5|9385.3|9375.3|9384|9374|7
1629891400000|2021-08-25 11:36:40|9384.3|9374.3|9383.5|9373.5|9385|9375|9383.5|9373.5|5
1629891410000|2021-08-25 11:36:50|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1629891420000|2021-08-25 11:37:00|9383.5|9373.5|9382.3|9372.3|9383.8|9373.8|9381.5|9371.5|10
1629891450000|2021-08-25 11:37:30|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1629891460000|2021-08-25 11:37:40|9383.3|9373.3|9384|9374|9384|9374|9383.3|9373.3|3
1629891470000|2021-08-25 11:37:50|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|4
1629891480000|2021-08-25 11:38:00|9384|9374|9384|9374|9384|9374|9384|9374|1
1629891490000|2021-08-25 11:38:10|9384.3|9374.3|9383.3|9373.3|9385.5|9375.5|9382|9372|11
1629891500000|2021-08-25 11:38:20|9383.5|9373.5|9384.5|9374.5|9384.5|9374.5|9383|9373|6
1629891510000|2021-08-25 11:38:30|9384.8|9374.8|9384|9374|9384.8|9374.8|9383.5|9373.5|6
1629891530000|2021-08-25 11:38:50|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1629891540000|2021-08-25 11:39:00|9384|9374|9384.3|9374.3|9384.3|9374.3|9384|9374|2
1629891550000|2021-08-25 11:39:10|9383.8|9373.8|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|2
1629891560000|2021-08-25 11:39:20|9383.3|9373.3|9383.8|9373.8|9384|9374|9383.3|9373.3|4
1629891570000|2021-08-25 11:39:30|9383.5|9373.5|9382.8|9372.8|9383.5|9373.5|9382.8|9372.8|2
1629891580000|2021-08-25 11:39:40|9383|9373|9383.5|9373.5|9383.8|9373.8|9383|9373|4
1629891590000|2021-08-25 11:39:50|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9382.8|9372.8|6
1629891600000|2021-08-25 11:40:00|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1629891610000|2021-08-25 11:40:10|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|2
1629891620000|2021-08-25 11:40:20|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|4
1629891630000|2021-08-25 11:40:30|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|5
1629891640000|2021-08-25 11:40:40|9383.5|9373.5|9380|9370|9383.5|9373.5|9379.8|9369.8|10
1629891650000|2021-08-25 11:40:50|9380.3|9370.3|9379.5|9369.5|9380.3|9370.3|9379.5|9369.5|3
1629891660000|2021-08-25 11:41:00|9379|9369|9379|9369|9379|9369|9378.5|9368.5|4
1629891670000|2021-08-25 11:41:10|9379.5|9369.5|9380.3|9370.3|9380.3|9370.3|9379.5|9369.5|3
1629891680000|2021-08-25 11:41:20|9380.5|9370.5|9380.3|9370.3|9381.5|9371.5|9379.5|9369.5|10
1629891690000|2021-08-25 11:41:30|9379.5|9369.5|9380.3|9370.3|9380.3|9370.3|9379.5|9369.5|2
1629891700000|2021-08-25 11:41:40|9380.5|9370.5|9379.8|9369.8|9380.5|9370.5|9379.8|9369.8|4
1629891710000|2021-08-25 11:41:50|9380|9370|9380.5|9370.5|9380.5|9370.5|9380|9370|5
1629891730000|2021-08-25 11:42:10|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1629891740000|2021-08-25 11:42:20|9380.5|9370.5|9381|9371|9381|9371|9380|9370|4
1629891750000|2021-08-25 11:42:30|9381.3|9371.3|9381|9371|9381.3|9371.3|9381|9371|2
1629891760000|2021-08-25 11:42:40|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|3
1629891770000|2021-08-25 11:42:50|9381|9371|9383.3|9373.3|9383.3|9373.3|9381|9371|4
1629891780000|2021-08-25 11:43:00|9383.5|9373.5|9384|9374|9384|9374|9383.3|9373.3|7
1629891790000|2021-08-25 11:43:10|9384.3|9374.3|9384.5|9374.5|9384.8|9374.8|9384|9374|5
1629891800000|2021-08-25 11:43:20|9384.8|9374.8|9385.8|9375.8|9385.8|9375.8|9384.8|9374.8|6
1629891810000|2021-08-25 11:43:30|9386.3|9376.3|9385.8|9375.8|9386.3|9376.3|9385.8|9375.8|2
1629891820000|2021-08-25 11:43:40|9384.3|9374.3|9385.1|9375.1|9385.1|9375.1|9382.5|9372.5|7
1629891830000|2021-08-25 11:43:50|9385.3|9375.3|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|4
1629891840000|2021-08-25 11:44:00|9385|9375|9385.3|9375.3|9386|9376|9385|9375|3
1629891850000|2021-08-25 11:44:10|9385.5|9375.5|9385.8|9375.8|9385.8|9375.8|9385.5|9375.5|2
1629891870000|2021-08-25 11:44:30|9386|9376|9386|9376|9386|9376|9386|9376|1
1629891890000|2021-08-25 11:44:50|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1629891900000|2021-08-25 11:45:00|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|3
1629891910000|2021-08-25 11:45:10|9385.8|9375.8|9386.5|9376.5|9386.5|9376.5|9385.8|9375.8|3
1629891920000|2021-08-25 11:45:20|9386.3|9376.3|9390.3|9380.3|9390.3|9380.3|9385.8|9375.8|7
1629891930000|2021-08-25 11:45:30|9389.5|9379.5|9388.3|9378.3|9389.5|9379.5|9388.3|9378.3|4
1629891940000|2021-08-25 11:45:40|9388.5|9378.5|9390.5|9380.5|9390.5|9380.5|9388.5|9378.5|5
1629891950000|2021-08-25 11:45:50|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|2
1629891960000|2021-08-25 11:46:00|9390.3|9380.3|9390|9380|9390.8|9380.8|9389.8|9379.8|7
1629891970000|2021-08-25 11:46:10|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1629891980000|2021-08-25 11:46:20|9390.3|9380.3|9392.3|9382.3|9392.3|9382.3|9390.3|9380.3|7
1629891990000|2021-08-25 11:46:30|9392|9382|9391.3|9381.3|9392|9382|9391|9381|6
1629892000000|2021-08-25 11:46:40|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391|9381|5
1629892010000|2021-08-25 11:46:50|9391|9381|9391|9381|9391|9381|9391|9381|1
1629892020000|2021-08-25 11:47:00|9391.5|9381.5|9394.5|9384.5|9394.5|9384.5|9391.5|9381.5|4
1629892030000|2021-08-25 11:47:10|9392.3|9382.3|9393.3|9383.3|9393.8|9383.8|9392.3|9382.3|4
1629892040000|2021-08-25 11:47:20|9393|9383|9393.5|9383.5|9393.5|9383.5|9392.8|9382.8|6
1629892050000|2021-08-25 11:47:30|9393|9383|9392.5|9382.5|9393|9383|9392.3|9382.3|4
1629892060000|2021-08-25 11:47:40|9392.3|9382.3|9392.8|9382.8|9392.8|9382.8|9392|9382|4
1629892070000|2021-08-25 11:47:50|9392.5|9382.5|9391.3|9381.3|9392.5|9382.5|9391.3|9381.3|2
1629892080000|2021-08-25 11:48:00|9392.5|9382.5|9394|9384|9394|9384|9392.5|9382.5|5
1629892090000|2021-08-25 11:48:10|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1629892100000|2021-08-25 11:48:20|9394.3|9384.3|9393.8|9383.8|9394.3|9384.3|9393.8|9383.8|3
1629892110000|2021-08-25 11:48:30|9394.8|9384.8|9395|9385|9395.3|9385.3|9393.8|9383.8|6
1629892120000|2021-08-25 11:48:40|9395.3|9385.3|9395|9385|9395.5|9385.5|9395|9385|4
1629892130000|2021-08-25 11:48:50|9394.8|9384.8|9393.8|9383.8|9395.3|9385.3|9393.8|9383.8|6
1629892140000|2021-08-25 11:49:00|9394|9384|9393.8|9383.8|9394.3|9384.3|9393.8|9383.8|4
1629892170000|2021-08-25 11:49:30|9394|9384|9394|9384|9394.5|9384.5|9394|9384|4
1629892210000|2021-08-25 11:50:10|9395|9385|9395|9385|9395|9385|9395|9385|1
1629892220000|2021-08-25 11:50:20|9394.3|9384.3|9392.5|9382.5|9394.3|9384.3|9392.5|9382.5|4
1629892230000|2021-08-25 11:50:30|9392.8|9382.8|9389.8|9379.8|9392.8|9382.8|9389.8|9379.8|9
1629892240000|2021-08-25 11:50:40|9390|9380|9390|9380|9390|9380|9390|9380|1
1629892250000|2021-08-25 11:50:50|9389.8|9379.8|9389.8|9379.8|9390|9380|9389.8|9379.8|5
1629892260000|2021-08-25 11:51:00|9389.5|9379.5|9389.5|9379.5|9390|9380|9389.5|9379.5|5
1629892270000|2021-08-25 11:51:10|9390|9380|9390|9380|9390|9380|9390|9380|1
1629892280000|2021-08-25 11:51:20|9390.3|9380.3|9391.5|9381.5|9392.3|9382.3|9390.3|9380.3|4
1629892290000|2021-08-25 11:51:30|9391.8|9381.8|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|3
1629892310000|2021-08-25 11:51:50|9392|9382|9392.3|9382.3|9392.8|9382.8|9391.8|9381.8|6
1629892320000|2021-08-25 11:52:00|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1629892330000|2021-08-25 11:52:10|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1629892340000|2021-08-25 11:52:20|9393|9383|9393.8|9383.8|9393.8|9383.8|9392.8|9382.8|4
1629892350000|2021-08-25 11:52:30|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1629892360000|2021-08-25 11:52:40|9395.3|9385.3|9393|9383|9396.5|9386.5|9392.5|9382.5|14
1629892370000|2021-08-25 11:52:50|9393.8|9383.8|9393.8|9383.8|9394|9384|9393.8|9383.8|5
1629892380000|2021-08-25 11:53:00|9394.8|9384.8|9395.3|9385.3|9395.3|9385.3|9394.8|9384.8|3
1629892400000|2021-08-25 11:53:20|9395|9385|9393|9383|9395|9385|9393|9383|6
1629892410000|2021-08-25 11:53:30|9392.8|9382.8|9391.8|9381.8|9392.8|9382.8|9391.8|9381.8|2
1629892420000|2021-08-25 11:53:40|9391.3|9381.3|9391.5|9381.5|9391.5|9381.5|9391.3|9381.3|2
1629892430000|2021-08-25 11:53:50|9391.3|9381.3|9391|9381|9391.3|9381.3|9391|9381|2
1629892440000|2021-08-25 11:54:00|9390.8|9380.8|9392.5|9382.5|9392.5|9382.5|9389.8|9379.8|8
1629892450000|2021-08-25 11:54:10|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1629892460000|2021-08-25 11:54:20|9393|9383|9393|9383|9393|9383|9393|9383|1
1629892480000|2021-08-25 11:54:40|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1629892490000|2021-08-25 11:54:50|9392.8|9382.8|9392.5|9382.5|9392.8|9382.8|9392.5|9382.5|2
1629892500000|2021-08-25 11:55:00|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9392.8|9382.8|7
1629892510000|2021-08-25 11:55:10|9394.3|9384.3|9394.8|9384.8|9395.3|9385.3|9394.3|9384.3|3
1629892520000|2021-08-25 11:55:20|9395|9385|9396|9386|9396|9386|9394.8|9384.8|6
1629892530000|2021-08-25 11:55:30|9395.8|9385.8|9395.5|9385.5|9395.8|9385.8|9395.5|9385.5|2
1629892540000|2021-08-25 11:55:40|9394.5|9384.5|9396.5|9386.5|9396.5|9386.5|9394.5|9384.5|6
1629892550000|2021-08-25 11:55:50|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1629892560000|2021-08-25 11:56:00|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|3
1629892580000|2021-08-25 11:56:20|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1629892590000|2021-08-25 11:56:30|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|3
1629892600000|2021-08-25 11:56:40|9396.8|9386.8|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|4
1629892610000|2021-08-25 11:56:50|9399.3|9389.3|9398.8|9388.8|9399.3|9389.3|9398.8|9388.8|5
1629892620000|2021-08-25 11:57:00|9399.3|9389.3|9402|9392|9402.5|9392.5|9399.3|9389.3|7
1629892630000|2021-08-25 11:57:10|9402.3|9392.3|9403.3|9393.3|9403.5|9393.5|9402.3|9392.3|8
1629892640000|2021-08-25 11:57:20|9403.5|9393.5|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|4
1629892650000|2021-08-25 11:57:30|9404|9394|9403|9393|9404.3|9394.3|9403|9393|5
1629892660000|2021-08-25 11:57:40|9403.3|9393.3|9402.8|9392.8|9403.8|9393.8|9402.8|9392.8|5
1629892670000|2021-08-25 11:57:50|9403|9393|9403.8|9393.8|9403.8|9393.8|9403|9393|4
1629892680000|2021-08-25 11:58:00|9403.5|9393.5|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|4
1629892690000|2021-08-25 11:58:10|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1629892700000|2021-08-25 11:58:20|9403.8|9393.8|9403.5|9393.5|9403.8|9393.8|9403.3|9393.3|6
1629892710000|2021-08-25 11:58:30|9404|9394|9401.9|9391.9|9404.5|9394.5|9401.8|9391.8|8
1629892720000|2021-08-25 11:58:40|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1629892740000|2021-08-25 11:59:00|9402|9392|9403.8|9393.8|9403.8|9393.8|9402|9392|3
1629892750000|2021-08-25 11:59:10|9404|9394|9405.5|9395.5|9407.1|9397.1|9404|9394|10
1629892760000|2021-08-25 11:59:20|9405.3|9395.3|9405|9395|9405.3|9395.3|9404.8|9394.8|4
1629892780000|2021-08-25 11:59:40|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1629892790000|2021-08-25 11:59:50|9405.5|9395.5|9406|9396|9406|9396|9405.5|9395.5|2
1629892800000|2021-08-25 12:00:00|9405.8|9395.8|9404.5|9394.5|9405.8|9395.8|9401.8|9391.8|16
1629892810000|2021-08-25 12:00:10|9404|9394|9404.5|9394.5|9404.5|9394.5|9403.8|9393.8|14
1629892820000|2021-08-25 12:00:20|9404.8|9394.8|9407|9397|9407|9397|9404.8|9394.8|14
1629892830000|2021-08-25 12:00:30|9406.8|9396.8|9406.8|9396.8|9408|9398|9406.5|9396.5|7
1629892840000|2021-08-25 12:00:40|9408|9398|9405.3|9395.3|9408|9398|9405.3|9395.3|9
1629892850000|2021-08-25 12:00:50|9405|9395|9405.3|9395.3|9405.3|9395.3|9404.8|9394.8|3
1629892860000|2021-08-25 12:01:00|9405|9395|9404.5|9394.5|9405|9395|9404.5|9394.5|7
1629892870000|2021-08-25 12:01:10|9404.8|9394.8|9405.3|9395.3|9405.3|9395.3|9404.5|9394.5|4
1629892890000|2021-08-25 12:01:30|9404.8|9394.8|9404.8|9394.8|9405|9395|9404.5|9394.5|5
1629892900000|2021-08-25 12:01:40|9404.5|9394.5|9403.3|9393.3|9404.5|9394.5|9403|9393|8
1629892910000|2021-08-25 12:01:50|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|2
1629892920000|2021-08-25 12:02:00|9403|9393|9402.3|9392.3|9403|9393|9402.3|9392.3|2
1629892930000|2021-08-25 12:02:10|9401.8|9391.8|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|5
1629892940000|2021-08-25 12:02:20|9401.3|9391.3|9400|9390|9401.5|9391.5|9399.3|9389.3|8
1629892950000|2021-08-25 12:02:30|9400.3|9390.3|9401|9391|9401|9391|9400.3|9390.3|4
1629892960000|2021-08-25 12:02:40|9400.8|9390.8|9399.3|9389.3|9400.8|9390.8|9399.3|9389.3|4
1629892970000|2021-08-25 12:02:50|9399|9389|9398.8|9388.8|9399|9389|9398.5|9388.5|3
1629892980000|2021-08-25 12:03:00|9399|9389|9399.3|9389.3|9399.3|9389.3|9398.8|9388.8|3
1629892990000|2021-08-25 12:03:10|9398.8|9388.8|9396.5|9386.5|9398.8|9388.8|9396.5|9386.5|5
1629893000000|2021-08-25 12:03:20|9396.3|9386.3|9397|9387|9397|9387|9396.3|9386.3|7
1629893010000|2021-08-25 12:03:30|9396.8|9386.8|9399|9389|9399|9389|9396.8|9386.8|6
1629893020000|2021-08-25 12:03:40|9398.8|9388.8|9398.5|9388.5|9398.8|9388.8|9397.5|9387.5|5
1629893040000|2021-08-25 12:04:00|9398.3|9388.3|9396.8|9386.8|9398.3|9388.3|9396|9386|6
1629893060000|2021-08-25 12:04:20|9396.5|9386.5|9393.8|9383.8|9396.5|9386.5|9393.5|9383.5|8
1629893070000|2021-08-25 12:04:30|9393.5|9383.5|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|4
1629893080000|2021-08-25 12:04:40|9392|9382|9390.5|9380.5|9392|9382|9390.5|9380.5|7
1629893090000|2021-08-25 12:04:50|9391|9381|9391|9381|9391|9381|9391|9381|1
1629893100000|2021-08-25 12:05:00|9391.3|9381.3|9393.3|9383.3|9394.3|9384.3|9391.3|9381.3|9
1629893110000|2021-08-25 12:05:10|9393|9383|9392|9382|9393.3|9383.3|9392|9382|7
1629893120000|2021-08-25 12:05:20|9391.8|9381.8|9389.5|9379.5|9391.8|9381.8|9389.5|9379.5|2
1629893130000|2021-08-25 12:05:30|9389.8|9379.8|9391|9381|9391.3|9381.3|9389.8|9379.8|5
1629893140000|2021-08-25 12:05:40|9391.5|9381.5|9390.3|9380.3|9392|9382|9390.3|9380.3|5
1629893150000|2021-08-25 12:05:50|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|1
1629893160000|2021-08-25 12:06:00|9390.3|9380.3|9390|9380|9391|9381|9390|9380|5
1629893170000|2021-08-25 12:06:10|9390.3|9380.3|9389|9379|9390.3|9380.3|9387.3|9377.3|5
1629893180000|2021-08-25 12:06:20|9389.5|9379.5|9388.8|9378.8|9390|9380|9388.8|9378.8|12
1629893190000|2021-08-25 12:06:30|9389|9379|9388.5|9378.5|9389|9379|9388.5|9378.5|3
1629893200000|2021-08-25 12:06:40|9388.8|9378.8|9389.5|9379.5|9390|9380|9388.8|9378.8|14
1629893210000|2021-08-25 12:06:50|9390|9380|9389.5|9379.5|9390|9380|9389.5|9379.5|3
1629893220000|2021-08-25 12:07:00|9389.3|9379.3|9388.5|9378.5|9389.3|9379.3|9388.5|9378.5|7
1629893230000|2021-08-25 12:07:10|9388.3|9378.3|9389.3|9379.3|9389.3|9379.3|9387.8|9377.8|6
1629893240000|2021-08-25 12:07:20|9389.5|9379.5|9390.8|9380.8|9390.8|9380.8|9389.5|9379.5|6
1629893250000|2021-08-25 12:07:30|9391|9381|9391|9381|9391|9381|9391|9381|1
1629893260000|2021-08-25 12:07:40|9391.3|9381.3|9394|9384|9394|9384|9391.3|9381.3|5
1629893270000|2021-08-25 12:07:50|9393.8|9383.8|9392.8|9382.8|9393.8|9383.8|9392.8|9382.8|6
1629893280000|2021-08-25 12:08:00|9392.5|9382.5|9393|9383|9393|9383|9392.5|9382.5|3
1629893290000|2021-08-25 12:08:10|9393.5|9383.5|9394|9384|9394|9384|9393.5|9383.5|2
1629893300000|2021-08-25 12:08:20|9393.8|9383.8|9394|9384|9394.5|9384.5|9393.5|9383.5|5
1629893310000|2021-08-25 12:08:30|9394.3|9384.3|9394.5|9384.5|9395|9385|9394.3|9384.3|5
1629893320000|2021-08-25 12:08:40|9394.8|9384.8|9396|9386|9396|9386|9394.8|9384.8|6
1629893330000|2021-08-25 12:08:50|9395.8|9385.8|9396.8|9386.8|9397.8|9387.8|9395.8|9385.8|8
1629893340000|2021-08-25 12:09:00|9397|9387|9395.5|9385.5|9397.5|9387.5|9395.5|9385.5|7
1629893360000|2021-08-25 12:09:20|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|3
1629893380000|2021-08-25 12:09:40|9394.8|9384.8|9393.3|9383.3|9394.8|9384.8|9393.3|9383.3|2
1629893390000|2021-08-25 12:09:50|9392.8|9382.8|9393.3|9383.3|9393.3|9383.3|9392.8|9382.8|2
1629893400000|2021-08-25 12:10:00|9393.5|9383.5|9397.3|9387.3|9397.3|9387.3|9393.5|9383.5|10
1629893410000|2021-08-25 12:10:10|9397|9387|9396.8|9386.8|9397.3|9387.3|9396.5|9386.5|10
1629893420000|2021-08-25 12:10:20|9397|9387|9398|9388|9398|9388|9396.5|9386.5|4
1629893430000|2021-08-25 12:10:30|9397.8|9387.8|9397.5|9387.5|9398.5|9388.5|9396.5|9386.5|9
1629893440000|2021-08-25 12:10:40|9397.3|9387.3|9400.5|9390.5|9400.5|9390.5|9395.5|9385.5|6
1629893450000|2021-08-25 12:10:50|9401.8|9391.8|9404.3|9394.3|9405|9395|9401.5|9391.5|11
1629893460000|2021-08-25 12:11:00|9404|9394|9403|9393|9404.3|9394.3|9403|9393|14
1629893470000|2021-08-25 12:11:10|9402.5|9392.5|9402.8|9392.8|9403|9393|9402.5|9392.5|5
1629893480000|2021-08-25 12:11:20|9402.5|9392.5|9402|9392|9402.5|9392.5|9402|9392|4
1629893490000|2021-08-25 12:11:30|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1629893500000|2021-08-25 12:11:40|9401.5|9391.5|9399.8|9389.8|9401.5|9391.5|9399.8|9389.8|7
1629893510000|2021-08-25 12:11:50|9400|9390|9399.3|9389.3|9401.3|9391.3|9399|9389|7
1629893520000|2021-08-25 12:12:00|9396.5|9386.5|9398.8|9388.8|9398.8|9388.8|9396.5|9386.5|5
1629893530000|2021-08-25 12:12:10|9400|9390|9403.5|9393.5|9403.5|9393.5|9399.8|9389.8|10
1629893540000|2021-08-25 12:12:20|9403.8|9393.8|9403.8|9393.8|9404|9394|9403.3|9393.3|4
1629893550000|2021-08-25 12:12:30|9405|9395|9405|9395|9405.3|9395.3|9404.8|9394.8|6
1629893560000|2021-08-25 12:12:40|9403.8|9393.8|9403|9393|9403.8|9393.8|9403|9393|4
1629893570000|2021-08-25 12:12:50|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629893580000|2021-08-25 12:13:00|9402|9392|9402|9392|9402.5|9392.5|9402|9392|7
1629893590000|2021-08-25 12:13:10|9402.3|9392.3|9402|9392|9402.3|9392.3|9401.8|9391.8|6
1629893600000|2021-08-25 12:13:20|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9400.5|9390.5|8
1629893610000|2021-08-25 12:13:30|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629893620000|2021-08-25 12:13:40|9402.5|9392.5|9402.3|9392.3|9403.3|9393.3|9402.3|9392.3|3
1629893630000|2021-08-25 12:13:50|9401.3|9391.3|9401|9391|9401.3|9391.3|9400.3|9390.3|5
1629893640000|2021-08-25 12:14:00|9401.3|9391.3|9404|9394|9404|9394|9401.3|9391.3|3
1629893650000|2021-08-25 12:14:10|9403|9393|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|7
1629893660000|2021-08-25 12:14:20|9404|9394|9402.8|9392.8|9405|9395|9402.8|9392.8|10
1629893670000|2021-08-25 12:14:30|9402.5|9392.5|9403.5|9393.5|9403.5|9393.5|9402.5|9392.5|4
1629893680000|2021-08-25 12:14:40|9404|9394|9402.5|9392.5|9404|9394|9402.3|9392.3|4
1629893690000|2021-08-25 12:14:50|9402.8|9392.8|9402.8|9392.8|9404|9394|9402.8|9392.8|7
1629893700000|2021-08-25 12:15:00|9402.5|9392.5|9402.8|9392.8|9403|9393|9402.5|9392.5|7
1629893710000|2021-08-25 12:15:10|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|4
1629893720000|2021-08-25 12:15:20|9402.5|9392.5|9402|9392|9402.5|9392.5|9402|9392|3
1629893730000|2021-08-25 12:15:30|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629893740000|2021-08-25 12:15:40|9402|9392|9402.3|9392.3|9402.5|9392.5|9402|9392|4
1629893750000|2021-08-25 12:15:50|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|4
1629893770000|2021-08-25 12:16:10|9402|9392|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|4
1629893780000|2021-08-25 12:16:20|9402.5|9392.5|9401|9391|9402.5|9392.5|9400.8|9390.8|8
1629893790000|2021-08-25 12:16:30|9400.8|9390.8|9401.5|9391.5|9401.5|9391.5|9400.8|9390.8|3
1629893800000|2021-08-25 12:16:40|9401.8|9391.8|9401|9391|9402|9392|9401|9391|4
1629893810000|2021-08-25 12:16:50|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9400|9390|7
1629893820000|2021-08-25 12:17:00|9401.3|9391.3|9402|9392|9402|9392|9401.3|9391.3|4
1629893830000|2021-08-25 12:17:10|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1629893840000|2021-08-25 12:17:20|9402|9392|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|3
1629893850000|2021-08-25 12:17:30|9402|9392|9402|9392|9402.3|9392.3|9402|9392|3
1629893860000|2021-08-25 12:17:40|9401.8|9391.8|9402.3|9392.3|9402.5|9392.5|9401.5|9391.5|9
1629893870000|2021-08-25 12:17:50|9403.3|9393.3|9404.3|9394.3|9404.5|9394.5|9403.3|9393.3|3
1629893880000|2021-08-25 12:18:00|9403.8|9393.8|9404.3|9394.3|9404.3|9394.3|9403.8|9393.8|3
1629893890000|2021-08-25 12:18:10|9404|9394|9403.3|9393.3|9404|9394|9403.3|9393.3|3
1629893900000|2021-08-25 12:18:20|9403|9393|9402.3|9392.3|9403|9393|9402.3|9392.3|4
1629893910000|2021-08-25 12:18:30|9401.8|9391.8|9402.5|9392.5|9403|9393|9401.8|9391.8|4
1629893920000|2021-08-25 12:18:40|9402|9392|9401|9391|9402|9392|9401|9391|2
1629893940000|2021-08-25 12:19:00|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9399.8|9389.8|8
1629893950000|2021-08-25 12:19:10|9399.8|9389.8|9398.3|9388.3|9399.8|9389.8|9398.3|9388.3|6
1629893960000|2021-08-25 12:19:20|9398|9388|9395.8|9385.8|9398.3|9388.3|9395.8|9385.8|6
1629893970000|2021-08-25 12:19:30|9396|9386|9395.3|9385.3|9396.3|9386.3|9395.3|9385.3|7
1629893980000|2021-08-25 12:19:40|9395.5|9385.5|9396.5|9386.5|9396.5|9386.5|9395.5|9385.5|5
1629893990000|2021-08-25 12:19:50|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396|9386|5
1629894000000|2021-08-25 12:20:00|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1629894010000|2021-08-25 12:20:10|9396.8|9386.8|9395|9385|9396.8|9386.8|9395|9385|9
1629894020000|2021-08-25 12:20:20|9395.3|9385.3|9399|9389|9399.3|9389.3|9395.3|9385.3|10
1629894030000|2021-08-25 12:20:30|9399.3|9389.3|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|5
1629894040000|2021-08-25 12:20:40|9399.5|9389.5|9399.5|9389.5|9399.8|9389.8|9399.5|9389.5|5
1629894050000|2021-08-25 12:20:50|9400.3|9390.3|9401|9391|9401.3|9391.3|9400.3|9390.3|5
1629894060000|2021-08-25 12:21:00|9400.8|9390.8|9399|9389|9400.8|9390.8|9399|9389|3
1629894070000|2021-08-25 12:21:10|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|6
1629894100000|2021-08-25 12:21:40|9399.5|9389.5|9401|9391|9401|9391|9399.3|9389.3|6
1629894110000|2021-08-25 12:21:50|9401.3|9391.3|9402.3|9392.3|9402.5|9392.5|9401.3|9391.3|7
1629894120000|2021-08-25 12:22:00|9400.3|9390.3|9400.8|9390.8|9400.8|9390.8|9399.8|9389.8|3
1629894130000|2021-08-25 12:22:10|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|2
1629894150000|2021-08-25 12:22:30|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|4
1629894160000|2021-08-25 12:22:40|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1629894170000|2021-08-25 12:22:50|9403|9393|9402.5|9392.5|9403.3|9393.3|9402.5|9392.5|5
1629894180000|2021-08-25 12:23:00|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|3
1629894190000|2021-08-25 12:23:10|9403|9393|9404.5|9394.5|9404.5|9394.5|9403|9393|7
1629894200000|2021-08-25 12:23:20|9404.3|9394.3|9404.8|9394.8|9405.5|9395.5|9404.3|9394.3|5
1629894210000|2021-08-25 12:23:30|9405|9395|9404.8|9394.8|9407|9397|9404.8|9394.8|9
1629894220000|2021-08-25 12:23:40|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1629894230000|2021-08-25 12:23:50|9403.8|9393.8|9405|9395|9405|9395|9403.5|9393.5|8
1629894240000|2021-08-25 12:24:00|9404.8|9394.8|9405.3|9395.3|9406|9396|9404|9394|12
1629894250000|2021-08-25 12:24:10|9405.8|9395.8|9404.5|9394.5|9405.8|9395.8|9404.5|9394.5|3
1629894260000|2021-08-25 12:24:20|9404.8|9394.8|9403.5|9393.5|9405.3|9395.3|9403.5|9393.5|9
1629894270000|2021-08-25 12:24:30|9402.3|9392.3|9404|9394|9404|9394|9402|9392|6
1629894280000|2021-08-25 12:24:40|9403.8|9393.8|9403|9393|9403.8|9393.8|9403|9393|2
1629894290000|2021-08-25 12:24:50|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|4
1629894300000|2021-08-25 12:25:00|9403|9393|9403|9393|9403.3|9393.3|9403|9393|3
1629894320000|2021-08-25 12:25:20|9403.3|9393.3|9404.8|9394.8|9405|9395|9403.3|9393.3|7
1629894330000|2021-08-25 12:25:30|9404.5|9394.5|9406.3|9396.3|9406.3|9396.3|9404.5|9394.5|3
1629894340000|2021-08-25 12:25:40|9406|9396|9406|9396|9406.3|9396.3|9406|9396|3
1629894350000|2021-08-25 12:25:50|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|9405.8|9395.8|1
1629894360000|2021-08-25 12:26:00|9405.5|9395.5|9406|9396|9407|9397|9405.5|9395.5|3
1629894370000|2021-08-25 12:26:10|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1629894400000|2021-08-25 12:26:40|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1629894410000|2021-08-25 12:26:50|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|2
1629894420000|2021-08-25 12:27:00|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|2
1629894430000|2021-08-25 12:27:10|9408.3|9398.3|9410.3|9400.3|9410.3|9400.3|9407.8|9397.8|4
1629894460000|2021-08-25 12:27:40|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|1
1629894470000|2021-08-25 12:27:50|9410.3|9400.3|9411|9401|9411|9401|9410.3|9400.3|9
1629894480000|2021-08-25 12:28:00|9410.8|9400.8|9411|9401|9411|9401|9410.8|9400.8|2
1629894490000|2021-08-25 12:28:10|9410.8|9400.8|9411|9401|9411|9401|9410.8|9400.8|2
1629894500000|2021-08-25 12:28:20|9411.3|9401.3|9410.8|9400.8|9411.3|9401.3|9410.8|9400.8|3
1629894510000|2021-08-25 12:28:30|9410.5|9400.5|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|2
1629894520000|2021-08-25 12:28:40|9410|9400|9410|9400|9410|9400|9410|9400|1
1629894530000|2021-08-25 12:28:50|9410.3|9400.3|9410.8|9400.8|9410.8|9400.8|9410.3|9400.3|3
1629894540000|2021-08-25 12:29:00|9410.5|9400.5|9410.8|9400.8|9411.3|9401.3|9410.5|9400.5|3
1629894550000|2021-08-25 12:29:10|9410.3|9400.3|9410|9400|9410.3|9400.3|9409.8|9399.8|3
1629894570000|2021-08-25 12:29:30|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629894580000|2021-08-25 12:29:40|9410|9400|9410|9400|9410|9400|9410|9400|1
1629894600000|2021-08-25 12:30:00|9410.3|9400.3|9410|9400|9411|9401|9410|9400|5
1629894610000|2021-08-25 12:30:10|9410.3|9400.3|9409.8|9399.8|9410.5|9400.5|9409.5|9399.5|7
1629894620000|2021-08-25 12:30:20|9410.3|9400.3|9410.3|9400.3|9411.3|9401.3|9410|9400|8
1629894630000|2021-08-25 12:30:30|9410.5|9400.5|9411.3|9401.3|9411.3|9401.3|9410.5|9400.5|2
1629894640000|2021-08-25 12:30:40|9411.8|9401.8|9411.8|9401.8|9412|9402|9409.3|9399.3|17
1629894650000|2021-08-25 12:30:50|9410.5|9400.5|9410|9400|9411.8|9401.8|9410|9400|16
1629894660000|2021-08-25 12:31:00|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1629894670000|2021-08-25 12:31:10|9409.8|9399.8|9410.3|9400.3|9410.5|9400.5|9409.8|9399.8|4
1629894690000|2021-08-25 12:31:30|9410|9400|9410|9400|9410.5|9400.5|9408.5|9398.5|10
1629894700000|2021-08-25 12:31:40|9410.3|9400.3|9410.3|9400.3|9410.5|9400.5|9409.5|9399.5|7
1629894710000|2021-08-25 12:31:50|9411|9401|9410.3|9400.3|9411|9401|9410.3|9400.3|10
1629894720000|2021-08-25 12:32:00|9411|9401|9410.5|9400.5|9411|9401|9410|9400|5
1629894730000|2021-08-25 12:32:10|9410.8|9400.8|9411.3|9401.3|9411.8|9401.8|9410.8|9400.8|8
1629894740000|2021-08-25 12:32:20|9411|9401|9411|9401|9411.3|9401.3|9410.3|9400.3|8
1629894750000|2021-08-25 12:32:30|9410|9400|9411.5|9401.5|9411.5|9401.5|9410|9400|6
1629894760000|2021-08-25 12:32:40|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|1
1629894770000|2021-08-25 12:32:50|9411|9401|9410.3|9400.3|9411|9401|9410|9400|7
1629894780000|2021-08-25 12:33:00|9410|9400|9408.5|9398.5|9410|9400|9408.5|9398.5|5
1629894790000|2021-08-25 12:33:10|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9407.3|9397.3|2
1629894800000|2021-08-25 12:33:20|9408|9398|9409.3|9399.3|9409.3|9399.3|9408|9398|3
1629894810000|2021-08-25 12:33:30|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|4
1629894820000|2021-08-25 12:33:40|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9409.8|9399.8|8
1629894830000|2021-08-25 12:33:50|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9409|9399|6
1629894840000|2021-08-25 12:34:00|9410|9400|9410|9400|9410.3|9400.3|9410|9400|3
1629894850000|2021-08-25 12:34:10|9409.8|9399.8|9408.8|9398.8|9409.8|9399.8|9408.8|9398.8|3
1629894860000|2021-08-25 12:34:20|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|4
1629894870000|2021-08-25 12:34:30|9409.8|9399.8|9410.3|9400.3|9410.3|9400.3|9409.5|9399.5|4
1629894880000|2021-08-25 12:34:40|9410.5|9400.5|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|3
1629894890000|2021-08-25 12:34:50|9410|9400|9410|9400|9410.3|9400.3|9410|9400|3
1629894900000|2021-08-25 12:35:00|9409.8|9399.8|9404.8|9394.8|9410.5|9400.5|9404.8|9394.8|15
1629894920000|2021-08-25 12:35:20|9405|9395|9405.3|9395.3|9405.3|9395.3|9405|9395|2
1629894930000|2021-08-25 12:35:30|9404.8|9394.8|9405.3|9395.3|9405.3|9395.3|9404.8|9394.8|5
1629894940000|2021-08-25 12:35:40|9406|9396|9404.5|9394.5|9406|9396|9404.3|9394.3|13
1629894950000|2021-08-25 12:35:50|9404.3|9394.3|9402.8|9392.8|9405|9395|9402.8|9392.8|8
1629894960000|2021-08-25 12:36:00|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|3
1629894970000|2021-08-25 12:36:10|9402.5|9392.5|9402.5|9392.5|9402.8|9392.8|9402.3|9392.3|4
1629894980000|2021-08-25 12:36:20|9402.8|9392.8|9403.3|9393.3|9403.3|9393.3|9401.5|9391.5|9
1629894990000|2021-08-25 12:36:30|9404.3|9394.3|9404|9394|9405|9395|9403.3|9393.3|6
1629895000000|2021-08-25 12:36:40|9403.8|9393.8|9402.3|9392.3|9404.8|9394.8|9402.3|9392.3|11
1629895010000|2021-08-25 12:36:50|9403.5|9393.5|9403|9393|9403.5|9393.5|9402.3|9392.3|10
1629895020000|2021-08-25 12:37:00|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|3
1629895030000|2021-08-25 12:37:10|9403|9393|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|4
1629895040000|2021-08-25 12:37:20|9403.5|9393.5|9403.8|9393.8|9406|9396|9403.5|9393.5|13
1629895050000|2021-08-25 12:37:30|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|3
1629895060000|2021-08-25 12:37:40|9403.3|9393.3|9401.8|9391.8|9403.8|9393.8|9401.5|9391.5|6
1629895090000|2021-08-25 12:38:10|9401.5|9391.5|9397.3|9387.3|9401.5|9391.5|9397.3|9387.3|5
1629895100000|2021-08-25 12:38:20|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9396.3|9386.3|9
1629895110000|2021-08-25 12:38:30|9397.8|9387.8|9397.8|9387.8|9398.3|9388.3|9397.8|9387.8|4
1629895120000|2021-08-25 12:38:40|9397.3|9387.3|9397|9387|9397.5|9387.5|9395.8|9385.8|6
1629895140000|2021-08-25 12:39:00|9395.9|9385.9|9397|9387|9397.8|9387.8|9395.8|9385.8|9
1629895150000|2021-08-25 12:39:10|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1629895160000|2021-08-25 12:39:20|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1629895170000|2021-08-25 12:39:30|9397|9387|9397|9387|9397|9387|9397|9387|1
1629895190000|2021-08-25 12:39:50|9397.3|9387.3|9398|9388|9398.3|9388.3|9397.3|9387.3|4
1629895200000|2021-08-25 12:40:00|9397.8|9387.8|9395.8|9385.8|9397.8|9387.8|9394.3|9384.3|11
1629895210000|2021-08-25 12:40:10|9396|9386|9401.8|9391.8|9402.3|9392.3|9396|9386|10
1629895220000|2021-08-25 12:40:20|9402.3|9392.3|9402.3|9392.3|9404.3|9394.3|9402|9392|8
1629895230000|2021-08-25 12:40:30|9402.5|9392.5|9402.8|9392.8|9404.3|9394.3|9402.5|9392.5|11
1629895240000|2021-08-25 12:40:40|9402.5|9392.5|9402.5|9392.5|9403.3|9393.3|9402.3|9392.3|11
1629895250000|2021-08-25 12:40:50|9402.3|9392.3|9402.3|9392.3|9403|9393|9402|9392|9
1629895260000|2021-08-25 12:41:00|9402.8|9392.8|9405|9395|9405.3|9395.3|9402.8|9392.8|7
1629895270000|2021-08-25 12:41:10|9405.5|9395.5|9404.5|9394.5|9405.5|9395.5|9404|9394|3
1629895280000|2021-08-25 12:41:20|9404.8|9394.8|9403.5|9393.5|9404.8|9394.8|9403.5|9393.5|4
1629895290000|2021-08-25 12:41:30|9403.8|9393.8|9404.8|9394.8|9404.8|9394.8|9403.8|9393.8|9
1629895300000|2021-08-25 12:41:40|9404.5|9394.5|9401|9391|9404.5|9394.5|9399.8|9389.8|9
1629895310000|2021-08-25 12:41:50|9400.8|9390.8|9399.8|9389.8|9401.3|9391.3|9399.8|9389.8|5
1629895320000|2021-08-25 12:42:00|9399.5|9389.5|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|4
1629895330000|2021-08-25 12:42:10|9399.5|9389.5|9399.8|9389.8|9400.5|9390.5|9399.5|9389.5|6
1629895340000|2021-08-25 12:42:20|9400|9390|9400|9390|9400|9390|9400|9390|1
1629895350000|2021-08-25 12:42:30|9400.8|9390.8|9401.3|9391.3|9401.5|9391.5|9400.8|9390.8|5
1629895360000|2021-08-25 12:42:40|9401.5|9391.5|9402.3|9392.3|9402.3|9392.3|9401.5|9391.5|5
1629895370000|2021-08-25 12:42:50|9402|9392|9400.8|9390.8|9402|9392|9400|9390|7
1629895380000|2021-08-25 12:43:00|9399.5|9389.5|9399|9389|9399.8|9389.8|9398.5|9388.5|8
1629895390000|2021-08-25 12:43:10|9399.5|9389.5|9400.8|9390.8|9400.8|9390.8|9399.5|9389.5|6
1629895400000|2021-08-25 12:43:20|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1629895410000|2021-08-25 12:43:30|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|3
1629895420000|2021-08-25 12:43:40|9401|9391|9401.5|9391.5|9401.5|9391.5|9401|9391|4
1629895430000|2021-08-25 12:43:50|9401.8|9391.8|9401.5|9391.5|9402|9392|9401.3|9391.3|6
1629895440000|2021-08-25 12:44:00|9401.8|9391.8|9403.8|9393.8|9403.8|9393.8|9401.8|9391.8|4
1629895450000|2021-08-25 12:44:10|9403.5|9393.5|9403|9393|9403.5|9393.5|9403|9393|2
1629895460000|2021-08-25 12:44:20|9403.5|9393.5|9403.5|9393.5|9403.8|9393.8|9403.5|9393.5|3
1629895470000|2021-08-25 12:44:30|9403.8|9393.8|9405|9395|9405.3|9395.3|9403.8|9393.8|5
1629895480000|2021-08-25 12:44:40|9405.5|9395.5|9407.5|9397.5|9407.5|9397.5|9405.5|9395.5|2
1629895490000|2021-08-25 12:44:50|9407.8|9397.8|9405.5|9395.5|9408|9398|9404.8|9394.8|8
1629895500000|2021-08-25 12:45:00|9405.8|9395.8|9403.8|9393.8|9405.8|9395.8|9403.3|9393.3|10
1629895510000|2021-08-25 12:45:10|9404|9394|9407|9397|9407|9397|9404|9394|10
1629895520000|2021-08-25 12:45:20|9407.3|9397.3|9407|9397|9408.8|9398.8|9407|9397|5
1629895530000|2021-08-25 12:45:30|9407.3|9397.3|9406.8|9396.8|9408|9398|9406.8|9396.8|14
1629895540000|2021-08-25 12:45:40|9405.8|9395.8|9406.8|9396.8|9407.3|9397.3|9405.8|9395.8|9
1629895550000|2021-08-25 12:45:50|9406.5|9396.5|9405.3|9395.3|9406.5|9396.5|9405.3|9395.3|8
1629895560000|2021-08-25 12:46:00|9405.5|9395.5|9407.3|9397.3|9407.3|9397.3|9405.5|9395.5|13
1629895570000|2021-08-25 12:46:10|9406.3|9396.3|9405.3|9395.3|9406.5|9396.5|9405|9395|6
1629895590000|2021-08-25 12:46:30|9405|9395|9406.3|9396.3|9406.3|9396.3|9404.8|9394.8|6
1629895600000|2021-08-25 12:46:40|9406.5|9396.5|9406.5|9396.5|9407|9397|9405.8|9395.8|8
1629895610000|2021-08-25 12:46:50|9406.3|9396.3|9406|9396|9406.3|9396.3|9405.5|9395.5|5
1629895620000|2021-08-25 12:47:00|9405.8|9395.8|9405.3|9395.3|9405.8|9395.8|9405.3|9395.3|3
1629895640000|2021-08-25 12:47:20|9405.5|9395.5|9405.8|9395.8|9406.3|9396.3|9405.5|9395.5|3
1629895650000|2021-08-25 12:47:30|9406|9396|9406.3|9396.3|9406.3|9396.3|9406|9396|2
1629895660000|2021-08-25 12:47:40|9406.5|9396.5|9407.5|9397.5|9407.8|9397.8|9406.5|9396.5|6
1629895670000|2021-08-25 12:47:50|9408|9398|9407.5|9397.5|9408|9398|9407.5|9397.5|4
1629895680000|2021-08-25 12:48:00|9407|9397|9407.3|9397.3|9407.3|9397.3|9406|9396|5
1629895690000|2021-08-25 12:48:10|9407|9397|9407.3|9397.3|9407.3|9397.3|9407|9397|2
1629895700000|2021-08-25 12:48:20|9407.5|9397.5|9409.3|9399.3|9409.8|9399.8|9407.5|9397.5|7
1629895710000|2021-08-25 12:48:30|9409.8|9399.8|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|5
1629895720000|2021-08-25 12:48:40|9409.8|9399.8|9410|9400|9410|9400|9409.5|9399.5|6
1629895730000|2021-08-25 12:48:50|9410.5|9400.5|9409.3|9399.3|9410.8|9400.8|9409|9399|9
1629895740000|2021-08-25 12:49:00|9409|9399|9408.5|9398.5|9409.8|9399.8|9408.5|9398.5|7
1629895750000|2021-08-25 12:49:10|9409.8|9399.8|9409|9399|9409.8|9399.8|9409|9399|2
1629895760000|2021-08-25 12:49:20|9408.8|9398.8|9409.8|9399.8|9410.5|9400.5|9408.8|9398.8|5
1629895770000|2021-08-25 12:49:30|9410|9400|9410.3|9400.3|9410.5|9400.5|9410|9400|3
1629895780000|2021-08-25 12:49:40|9410|9400|9408.5|9398.5|9410|9400|9408.5|9398.5|5
1629895790000|2021-08-25 12:49:50|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1629895800000|2021-08-25 12:50:00|9408|9398|9407.3|9397.3|9409.8|9399.8|9406.8|9396.8|13
1629895810000|2021-08-25 12:50:10|9407|9397|9407.5|9397.5|9407.5|9397.5|9407|9397|3
1629895820000|2021-08-25 12:50:20|9407.8|9397.8|9411.3|9401.3|9411.3|9401.3|9407.8|9397.8|6
1629895830000|2021-08-25 12:50:30|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1629895840000|2021-08-25 12:50:40|9411.3|9401.3|9411|9401|9411.3|9401.3|9411|9401|2
1629895850000|2021-08-25 12:50:50|9411.3|9401.3|9411.5|9401.5|9411.5|9401.5|9411.3|9401.3|2
1629895860000|2021-08-25 12:51:00|9411.3|9401.3|9410|9400|9411.3|9401.3|9410|9400|10
1629895870000|2021-08-25 12:51:10|9409.8|9399.8|9409.3|9399.3|9409.8|9399.8|9409.3|9399.3|2
1629895880000|2021-08-25 12:51:20|9409.5|9399.5|9410|9400|9410.3|9400.3|9409.3|9399.3|4
1629895890000|2021-08-25 12:51:30|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1629895920000|2021-08-25 12:52:00|9410.8|9400.8|9411|9401|9411|9401|9409.5|9399.5|7
1629895930000|2021-08-25 12:52:10|9410.8|9400.8|9412.3|9402.3|9413.3|9403.3|9410.8|9400.8|8
1629895940000|2021-08-25 12:52:20|9412|9402|9412|9402|9412|9402|9412|9402|1
1629895950000|2021-08-25 12:52:30|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|4
1629895960000|2021-08-25 12:52:40|9411.5|9401.5|9410.8|9400.8|9412|9402|9410.8|9400.8|6
1629895970000|2021-08-25 12:52:50|9410.5|9400.5|9411.5|9401.5|9411.8|9401.8|9410.3|9400.3|4
1629895980000|2021-08-25 12:53:00|9411.3|9401.3|9409.8|9399.8|9411.3|9401.3|9409.3|9399.3|8
1629895990000|2021-08-25 12:53:10|9410.3|9400.3|9410.8|9400.8|9410.8|9400.8|9410.3|9400.3|2
1629896000000|2021-08-25 12:53:20|9411.3|9401.3|9411.5|9401.5|9412|9402|9411|9401|5
1629896010000|2021-08-25 12:53:30|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1629896020000|2021-08-25 12:53:40|9413|9403|9414.3|9404.3|9415.3|9405.3|9413|9403|9
1629896030000|2021-08-25 12:53:50|9414|9404|9413|9403|9414|9404|9413|9403|3
1629896040000|2021-08-25 12:54:00|9413.8|9403.8|9413.5|9403.5|9414|9404|9413.3|9403.3|6
1629896050000|2021-08-25 12:54:10|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|7
1629896060000|2021-08-25 12:54:20|9413.8|9403.8|9415|9405|9415|9405|9413.5|9403.5|9
1629896070000|2021-08-25 12:54:30|9416.5|9406.5|9416|9406|9416.5|9406.5|9415.5|9405.5|15
1629896080000|2021-08-25 12:54:40|9416.3|9406.3|9416.5|9406.5|9416.8|9406.8|9416.3|9406.3|7
1629896090000|2021-08-25 12:54:50|9415.8|9405.8|9417|9407|9417|9407|9415.8|9405.8|8
1629896100000|2021-08-25 12:55:00|9417.3|9407.3|9416|9406|9417.3|9407.3|9416|9406|12
1629896110000|2021-08-25 12:55:10|9415.8|9405.8|9416.3|9406.3|9416.3|9406.3|9415.8|9405.8|5
1629896120000|2021-08-25 12:55:20|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1629896130000|2021-08-25 12:55:30|9417.3|9407.3|9417|9407|9417.3|9407.3|9416.3|9406.3|4
1629896140000|2021-08-25 12:55:40|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1629896150000|2021-08-25 12:55:50|9417|9407|9416.5|9406.5|9417|9407|9416.5|9406.5|3
1629896160000|2021-08-25 12:56:00|9416|9406|9415.5|9405.5|9416.5|9406.5|9415.5|9405.5|3
1629896170000|2021-08-25 12:56:10|9415|9405|9414.5|9404.5|9415|9405|9414.5|9404.5|2
1629896180000|2021-08-25 12:56:20|9414.8|9404.8|9416.5|9406.5|9416.5|9406.5|9414.8|9404.8|5
1629896190000|2021-08-25 12:56:30|9416.3|9406.3|9416.5|9406.5|9417|9407|9416.3|9406.3|4
1629896200000|2021-08-25 12:56:40|9416.8|9406.8|9417|9407|9417.3|9407.3|9416.3|9406.3|7
1629896210000|2021-08-25 12:56:50|9416.3|9406.3|9416.5|9406.5|9417|9407|9416.3|9406.3|5
1629896220000|2021-08-25 12:57:00|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|8
1629896240000|2021-08-25 12:57:20|9417.5|9407.5|9418.3|9408.3|9418.3|9408.3|9417.5|9407.5|2
1629896250000|2021-08-25 12:57:30|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1629896260000|2021-08-25 12:57:40|9418.3|9408.3|9417.3|9407.3|9418.3|9408.3|9417.3|9407.3|3
1629896270000|2021-08-25 12:57:50|9415.3|9405.3|9415|9405|9415.3|9405.3|9414.5|9404.5|6
1629896280000|2021-08-25 12:58:00|9414.3|9404.3|9412.8|9402.8|9414.3|9404.3|9412|9402|10
1629896290000|2021-08-25 12:58:10|9413.5|9403.5|9412.8|9402.8|9413.5|9403.5|9412.8|9402.8|3
1629896300000|2021-08-25 12:58:20|9412.5|9402.5|9413.5|9403.5|9413.8|9403.8|9412.5|9402.5|5
1629896310000|2021-08-25 12:58:30|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413|9403|5
1629896320000|2021-08-25 12:58:40|9413|9403|9411.8|9401.8|9413|9403|9411.8|9401.8|3
1629896340000|2021-08-25 12:59:00|9412|9402|9407.3|9397.3|9414.5|9404.5|9407.3|9397.3|19
1629896350000|2021-08-25 12:59:10|9407.5|9397.5|9409|9399|9409.3|9399.3|9407.5|9397.5|8
1629896360000|2021-08-25 12:59:20|9408.8|9398.8|9408.8|9398.8|9409.3|9399.3|9408|9398|6
1629896370000|2021-08-25 12:59:30|9408.5|9398.5|9408|9398|9408.5|9398.5|9408|9398|7
1629896380000|2021-08-25 12:59:40|9407.8|9397.8|9408|9398|9408|9398|9407.8|9397.8|2
1629896390000|2021-08-25 12:59:50|9408.3|9398.3|9410.5|9400.5|9410.5|9400.5|9406.8|9396.8|9
1629896400000|2021-08-25 13:00:00|9409.8|9399.8|9388|9378|9409.8|9399.8|9386.5|9376.5|29
1629896410000|2021-08-25 13:00:10|9387.5|9377.5|9388.8|9378.8|9388.8|9378.8|9383.8|9373.8|30
1629896420000|2021-08-25 13:00:20|9388.5|9378.5|9390.8|9380.8|9391.8|9381.8|9388|9378|22
1629896430000|2021-08-25 13:00:30|9390.5|9380.5|9390.8|9380.8|9394.5|9384.5|9390|9380|24
1629896440000|2021-08-25 13:00:40|9391|9381|9389.5|9379.5|9392.3|9382.3|9386|9376|24
1629896450000|2021-08-25 13:00:50|9390|9380|9393.3|9383.3|9393.3|9383.3|9388.8|9378.8|27
1629896460000|2021-08-25 13:01:00|9393|9383|9397|9387|9401|9391|9393|9383|27
1629896470000|2021-08-25 13:01:10|9397.8|9387.8|9396.5|9386.5|9397.8|9387.8|9396|9386|15
1629896480000|2021-08-25 13:01:20|9396.3|9386.3|9399.3|9389.3|9400.5|9390.5|9394.3|9384.3|22
1629896490000|2021-08-25 13:01:30|9399.5|9389.5|9400.5|9390.5|9400.5|9390.5|9397.3|9387.3|17
1629896500000|2021-08-25 13:01:40|9400.8|9390.8|9400|9390|9400.8|9390.8|9400|9390|9
1629896510000|2021-08-25 13:01:50|9400.3|9390.3|9398.5|9388.5|9400.8|9390.8|9398.5|9388.5|15
1629896520000|2021-08-25 13:02:00|9398.8|9388.8|9404.3|9394.3|9405|9395|9398|9388|19
1629896530000|2021-08-25 13:02:10|9404.5|9394.5|9400.3|9390.3|9405.3|9395.3|9400.3|9390.3|21
1629896540000|2021-08-25 13:02:20|9401|9391|9398.5|9388.5|9401.8|9391.8|9398.3|9388.3|20
1629896550000|2021-08-25 13:02:30|9398.8|9388.8|9398.5|9388.5|9400.5|9390.5|9398.5|9388.5|13
1629896560000|2021-08-25 13:02:40|9399|9389|9397.8|9387.8|9400.5|9390.5|9397.8|9387.8|8
1629896570000|2021-08-25 13:02:50|9398|9388|9396.8|9386.8|9399.3|9389.3|9396.3|9386.3|8
1629896580000|2021-08-25 13:03:00|9396.5|9386.5|9394|9384|9396.5|9386.5|9393.8|9383.8|15
1629896590000|2021-08-25 13:03:10|9394.5|9384.5|9396|9386|9396.5|9386.5|9394.3|9384.3|11
1629896600000|2021-08-25 13:03:20|9395.8|9385.8|9393.5|9383.5|9395.8|9385.8|9393.5|9383.5|9
1629896610000|2021-08-25 13:03:30|9393.8|9383.8|9391.5|9381.5|9394|9384|9391.5|9381.5|12
1629896620000|2021-08-25 13:03:40|9391|9381|9384.1|9374.1|9391|9381|9384.1|9374.1|18
1629896630000|2021-08-25 13:03:50|9383.9|9373.9|9386.3|9376.3|9386.5|9376.5|9382.8|9372.8|17
1629896640000|2021-08-25 13:04:00|9385.3|9375.3|9389.8|9379.8|9389.8|9379.8|9385.3|9375.3|14
1629896650000|2021-08-25 13:04:10|9390.3|9380.3|9387.8|9377.8|9390.5|9380.5|9387.8|9377.8|8
1629896660000|2021-08-25 13:04:20|9387.5|9377.5|9386.5|9376.5|9389.3|9379.3|9386.5|9376.5|11
1629896670000|2021-08-25 13:04:30|9386.3|9376.3|9387.5|9377.5|9387.8|9377.8|9384.8|9374.8|20
1629896680000|2021-08-25 13:04:40|9387.8|9377.8|9386.5|9376.5|9388.8|9378.8|9386.5|9376.5|7
1629896690000|2021-08-25 13:04:50|9386.8|9376.8|9389.8|9379.8|9390.5|9380.5|9386.8|9376.8|11
1629896700000|2021-08-25 13:05:00|9389.5|9379.5|9391.8|9381.8|9391.8|9381.8|9389|9379|8
1629896710000|2021-08-25 13:05:10|9391.3|9381.3|9391.3|9381.3|9391.5|9381.5|9391|9381|11
1629896720000|2021-08-25 13:05:20|9391|9381|9389.5|9379.5|9391|9381|9388.8|9378.8|10
1629896730000|2021-08-25 13:05:30|9389.3|9379.3|9389.8|9379.8|9390|9380|9388|9378|9
1629896740000|2021-08-25 13:05:40|9389.5|9379.5|9392.3|9382.3|9392.3|9382.3|9388.5|9378.5|16
1629896750000|2021-08-25 13:05:50|9391.8|9381.8|9395|9385|9395.3|9385.3|9391.5|9381.5|17
1629896760000|2021-08-25 13:06:00|9395.3|9385.3|9390.8|9380.8|9395.3|9385.3|9390.5|9380.5|13
1629896770000|2021-08-25 13:06:10|9390.3|9380.3|9390.5|9380.5|9390.8|9380.8|9388.5|9378.5|15
1629896780000|2021-08-25 13:06:20|9391.3|9381.3|9394|9384|9394|9384|9391|9381|14
1629896790000|2021-08-25 13:06:30|9393.8|9383.8|9397.8|9387.8|9398.5|9388.5|9393.8|9383.8|12
1629896800000|2021-08-25 13:06:40|9398|9388|9400.3|9390.3|9400.8|9390.8|9397.8|9387.8|11
1629896810000|2021-08-25 13:06:50|9400.8|9390.8|9399.8|9389.8|9400.8|9390.8|9399.8|9389.8|13
1629896820000|2021-08-25 13:07:00|9400|9390|9402.5|9392.5|9402.5|9392.5|9400|9390|13
1629896830000|2021-08-25 13:07:10|9402.3|9392.3|9399|9389|9402.5|9392.5|9399|9389|7
1629896840000|2021-08-25 13:07:20|9399.8|9389.8|9402.5|9392.5|9402.5|9392.5|9399|9389|16
1629896850000|2021-08-25 13:07:30|9402.8|9392.8|9406.3|9396.3|9406.3|9396.3|9402.8|9392.8|23
1629896860000|2021-08-25 13:07:40|9405.3|9395.3|9406.5|9396.5|9406.5|9396.5|9404.3|9394.3|13
1629896870000|2021-08-25 13:07:50|9407.5|9397.5|9407.3|9397.3|9408|9398|9406|9396|13
1629896880000|2021-08-25 13:08:00|9406.5|9396.5|9408|9398|9408.5|9398.5|9406.5|9396.5|8
1629896890000|2021-08-25 13:08:10|9408.3|9398.3|9408.3|9398.3|9409.3|9399.3|9407.8|9397.8|18
1629896900000|2021-08-25 13:08:20|9408|9398|9409.8|9399.8|9411|9401|9408|9398|22
1629896910000|2021-08-25 13:08:30|9410.3|9400.3|9410.5|9400.5|9412.3|9402.3|9410.3|9400.3|10
1629896920000|2021-08-25 13:08:40|9410.3|9400.3|9411|9401|9411.3|9401.3|9409.5|9399.5|17
1629896930000|2021-08-25 13:08:50|9410.8|9400.8|9409.3|9399.3|9411.8|9401.8|9409.3|9399.3|20
1629896940000|2021-08-25 13:09:00|9409.5|9399.5|9410.5|9400.5|9411.5|9401.5|9409.5|9399.5|19
1629896950000|2021-08-25 13:09:10|9410|9400|9410.5|9400.5|9410.8|9400.8|9409.8|9399.8|9
1629896960000|2021-08-25 13:09:20|9410.8|9400.8|9412.3|9402.3|9412.3|9402.3|9410.8|9400.8|12
1629896970000|2021-08-25 13:09:30|9412.5|9402.5|9413.3|9403.3|9414.3|9404.3|9412|9402|17
1629896980000|2021-08-25 13:09:40|9414|9404|9413.3|9403.3|9414.3|9404.3|9412.8|9402.8|16
1629896990000|2021-08-25 13:09:50|9413|9403|9414|9404|9414.3|9404.3|9411.3|9401.3|20
1629897000000|2021-08-25 13:10:00|9413.8|9403.8|9413.5|9403.5|9414.8|9404.8|9413.5|9403.5|15
1629897010000|2021-08-25 13:10:10|9413.8|9403.8|9418.3|9408.3|9418.3|9408.3|9413.5|9403.5|15
1629897020000|2021-08-25 13:10:20|9418.8|9408.8|9418.5|9408.5|9419|9409|9417|9407|16
1629897030000|2021-08-25 13:10:30|9418.3|9408.3|9416.3|9406.3|9418.3|9408.3|9416.3|9406.3|13
1629897040000|2021-08-25 13:10:40|9416.8|9406.8|9419|9409|9419.3|9409.3|9415.8|9405.8|18
1629897050000|2021-08-25 13:10:50|9418.8|9408.8|9417.3|9407.3|9418.8|9408.8|9416.8|9406.8|17
1629897060000|2021-08-25 13:11:00|9417|9407|9415.3|9405.3|9417|9407|9415.3|9405.3|9
1629897070000|2021-08-25 13:11:10|9416.3|9406.3|9416.3|9406.3|9417|9407|9415.3|9405.3|15
1629897080000|2021-08-25 13:11:20|9416|9406|9415|9405|9417|9407|9415|9405|17
1629897090000|2021-08-25 13:11:30|9414.5|9404.5|9414.5|9404.5|9415|9405|9413.8|9403.8|10
1629897100000|2021-08-25 13:11:40|9414.3|9404.3|9414.5|9404.5|9415|9405|9413.5|9403.5|14
1629897110000|2021-08-25 13:11:50|9414.8|9404.8|9416.5|9406.5|9416.8|9406.8|9414.8|9404.8|14
1629897120000|2021-08-25 13:12:00|9417|9407|9418.5|9408.5|9418.8|9408.8|9417|9407|8
1629897130000|2021-08-25 13:12:10|9418.8|9408.8|9420|9410|9420.3|9410.3|9418.8|9408.8|19
1629897140000|2021-08-25 13:12:20|9419.8|9409.8|9418|9408|9419.8|9409.8|9417.3|9407.3|11
1629897150000|2021-08-25 13:12:30|9417.8|9407.8|9413.5|9403.5|9417.8|9407.8|9413.5|9403.5|22
1629897160000|2021-08-25 13:12:40|9413.3|9403.3|9410.3|9400.3|9413.3|9403.3|9409.3|9399.3|15
1629897170000|2021-08-25 13:12:50|9410|9400|9408.3|9398.3|9410.8|9400.8|9408.3|9398.3|19
1629897180000|2021-08-25 13:13:00|9408.5|9398.5|9407.8|9397.8|9408.8|9398.8|9407.5|9397.5|14
1629897190000|2021-08-25 13:13:10|9408|9398|9405.8|9395.8|9408|9398|9405.8|9395.8|11
1629897200000|2021-08-25 13:13:20|9406|9396|9406.8|9396.8|9407.3|9397.3|9405.8|9395.8|10
1629897210000|2021-08-25 13:13:30|9406.5|9396.5|9403|9393|9406.5|9396.5|9402.8|9392.8|15
1629897220000|2021-08-25 13:13:40|9402.8|9392.8|9403.8|9393.8|9404|9394|9402.3|9392.3|20
1629897230000|2021-08-25 13:13:50|9404|9394|9404.3|9394.3|9405.8|9395.8|9404|9394|10
1629897240000|2021-08-25 13:14:00|9404|9394|9405.5|9395.5|9406|9396|9403.8|9393.8|16
1629897250000|2021-08-25 13:14:10|9405.8|9395.8|9403.3|9393.3|9406.3|9396.3|9402.8|9392.8|12
1629897260000|2021-08-25 13:14:20|9403.5|9393.5|9406.5|9396.5|9406.5|9396.5|9403.5|9393.5|8
1629897270000|2021-08-25 13:14:30|9406.8|9396.8|9406.5|9396.5|9407.3|9397.3|9406.3|9396.3|13
1629897280000|2021-08-25 13:14:40|9407.5|9397.5|9408|9398|9408|9398|9407|9397|11
1629897290000|2021-08-25 13:14:50|9407.5|9397.5|9408|9398|9409|9399|9407.5|9397.5|9
1629897300000|2021-08-25 13:15:00|9407.8|9397.8|9408.3|9398.3|9409|9399|9407.8|9397.8|12
1629897310000|2021-08-25 13:15:10|9408|9398|9402.3|9392.3|9408.5|9398.5|9402.3|9392.3|14
1629897320000|2021-08-25 13:15:20|9401.8|9391.8|9402.8|9392.8|9403.3|9393.3|9400.5|9390.5|15
1629897330000|2021-08-25 13:15:30|9401.8|9391.8|9400.8|9390.8|9401.8|9391.8|9399.5|9389.5|12
1629897340000|2021-08-25 13:15:40|9400.5|9390.5|9399.5|9389.5|9402.3|9392.3|9399.3|9389.3|19
1629897350000|2021-08-25 13:15:50|9399.3|9389.3|9397.5|9387.5|9399.3|9389.3|9396.3|9386.3|14
1629897360000|2021-08-25 13:16:00|9398.3|9388.3|9398|9388|9398.3|9388.3|9397.8|9387.8|6
1629897370000|2021-08-25 13:16:10|9397.8|9387.8|9401|9391|9401.5|9391.5|9397.8|9387.8|15
1629897380000|2021-08-25 13:16:20|9400.8|9390.8|9401|9391|9401|9391|9400|9390|6
1629897390000|2021-08-25 13:16:30|9401.3|9391.3|9400|9390|9401.5|9391.5|9400|9390|5
1629897400000|2021-08-25 13:16:40|9399.8|9389.8|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|3
1629897410000|2021-08-25 13:16:50|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1629897420000|2021-08-25 13:17:00|9399.8|9389.8|9400.3|9390.3|9400.5|9390.5|9399.5|9389.5|10
1629897430000|2021-08-25 13:17:10|9400|9390|9394.3|9384.3|9400|9390|9394.3|9384.3|16
1629897440000|2021-08-25 13:17:20|9394.5|9384.5|9394.8|9384.8|9395|9385|9394.5|9384.5|4
1629897450000|2021-08-25 13:17:30|9395.3|9385.3|9394.3|9384.3|9395.3|9385.3|9393.5|9383.5|10
1629897460000|2021-08-25 13:17:40|9394.5|9384.5|9394.5|9384.5|9396.5|9386.5|9394.5|9384.5|9
1629897470000|2021-08-25 13:17:50|9394|9384|9392.5|9382.5|9394|9384|9391.5|9381.5|8
1629897480000|2021-08-25 13:18:00|9392.8|9382.8|9395|9385|9396.5|9386.5|9392.8|9382.8|11
1629897490000|2021-08-25 13:18:10|9395.3|9385.3|9396.8|9386.8|9397|9387|9395.3|9385.3|7
1629897500000|2021-08-25 13:18:20|9398.3|9388.3|9400.8|9390.8|9400.8|9390.8|9398.3|9388.3|10
1629897510000|2021-08-25 13:18:30|9400.5|9390.5|9399.8|9389.8|9400.5|9390.5|9398.8|9388.8|11
1629897520000|2021-08-25 13:18:40|9399.5|9389.5|9398.5|9388.5|9399.5|9389.5|9398.5|9388.5|4
1629897530000|2021-08-25 13:18:50|9398.8|9388.8|9399.5|9389.5|9401.5|9391.5|9398.8|9388.8|15
1629897540000|2021-08-25 13:19:00|9399.3|9389.3|9398.5|9388.5|9399.3|9389.3|9397.8|9387.8|7
1629897550000|2021-08-25 13:19:10|9397.8|9387.8|9398.5|9388.5|9398.5|9388.5|9397.3|9387.3|6
1629897560000|2021-08-25 13:19:20|9398.8|9388.8|9401|9391|9401|9391|9398.8|9388.8|4
1629897570000|2021-08-25 13:19:30|9400.8|9390.8|9399.8|9389.8|9400.8|9390.8|9399.8|9389.8|5
1629897580000|2021-08-25 13:19:40|9399.5|9389.5|9397.8|9387.8|9399.5|9389.5|9397.8|9387.8|8
1629897590000|2021-08-25 13:19:50|9397.5|9387.5|9399.5|9389.5|9399.5|9389.5|9397.5|9387.5|8
1629897600000|2021-08-25 13:20:00|9399.8|9389.8|9404|9394|9404|9394|9399.8|9389.8|12
1629897610000|2021-08-25 13:20:10|9403.8|9393.8|9404|9394|9404.5|9394.5|9403.8|9393.8|6
1629897620000|2021-08-25 13:20:20|9404.3|9394.3|9408|9398|9408.8|9398.8|9404.3|9394.3|13
1629897630000|2021-08-25 13:20:30|9408.3|9398.3|9410.5|9400.5|9411.5|9401.5|9408.3|9398.3|17
1629897640000|2021-08-25 13:20:40|9411|9401|9409.8|9399.8|9411.3|9401.3|9408.3|9398.3|15
1629897650000|2021-08-25 13:20:50|9409.5|9399.5|9407.5|9397.5|9409.5|9399.5|9407|9397|10
1629897660000|2021-08-25 13:21:00|9407.3|9397.3|9405.5|9395.5|9407.3|9397.3|9405|9395|9
1629897670000|2021-08-25 13:21:10|9405.3|9395.3|9408.8|9398.8|9409|9399|9405.3|9395.3|8
1629897680000|2021-08-25 13:21:20|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9406.8|9396.8|12
1629897690000|2021-08-25 13:21:30|9408.8|9398.8|9410.8|9400.8|9411|9401|9408.8|9398.8|10
1629897700000|2021-08-25 13:21:40|9410.5|9400.5|9409|9399|9410.5|9400.5|9409|9399|13
1629897710000|2021-08-25 13:21:50|9409.3|9399.3|9408.8|9398.8|9410.8|9400.8|9408.8|9398.8|11
1629897720000|2021-08-25 13:22:00|9409|9399|9408|9398|9409.5|9399.5|9408|9398|9
1629897730000|2021-08-25 13:22:10|9408.3|9398.3|9406|9396|9408.3|9398.3|9405.8|9395.8|9
1629897740000|2021-08-25 13:22:20|9406.3|9396.3|9407.5|9397.5|9407.5|9397.5|9406.3|9396.3|7
1629897750000|2021-08-25 13:22:30|9407.3|9397.3|9409.5|9399.5|9409.5|9399.5|9405.3|9395.3|16
1629897760000|2021-08-25 13:22:40|9409.8|9399.8|9407.3|9397.3|9410|9400|9407.3|9397.3|9
1629897770000|2021-08-25 13:22:50|9407|9397|9407|9397|9407.5|9397.5|9405.8|9395.8|12
1629897780000|2021-08-25 13:23:00|9407.3|9397.3|9409|9399|9409|9399|9407.3|9397.3|8
1629897790000|2021-08-25 13:23:10|9409.5|9399.5|9406|9396|9409.5|9399.5|9406|9396|13
1629897800000|2021-08-25 13:23:20|9406.3|9396.3|9406.3|9396.3|9407.5|9397.5|9405.8|9395.8|8
1629897810000|2021-08-25 13:23:30|9406.8|9396.8|9406.8|9396.8|9407.5|9397.5|9405|9395|16
1629897820000|2021-08-25 13:23:40|9406.5|9396.5|9407.3|9397.3|9407.3|9397.3|9406.5|9396.5|3
1629897830000|2021-08-25 13:23:50|9407.8|9397.8|9411.5|9401.5|9411.8|9401.8|9407.8|9397.8|13
1629897840000|2021-08-25 13:24:00|9411.3|9401.3|9409|9399|9411.3|9401.3|9409|9399|6
1629897850000|2021-08-25 13:24:10|9408.8|9398.8|9410.5|9400.5|9410.5|9400.5|9407.5|9397.5|15
1629897860000|2021-08-25 13:24:20|9411|9401|9411.3|9401.3|9411.5|9401.5|9411|9401|7
1629897870000|2021-08-25 13:24:30|9411|9401|9411|9401|9411.3|9401.3|9410.5|9400.5|7
1629897880000|2021-08-25 13:24:40|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.3|9400.3|6
1629897890000|2021-08-25 13:24:50|9411.5|9401.5|9410.5|9400.5|9411.5|9401.5|9410|9400|12
1629897900000|2021-08-25 13:25:00|9410|9400|9411|9401|9411|9401|9409|9399|13
1629897910000|2021-08-25 13:25:10|9411.3|9401.3|9412|9402|9412|9402|9411|9401|7
1629897930000|2021-08-25 13:25:30|9412.3|9402.3|9409.8|9399.8|9412.5|9402.5|9409.8|9399.8|11
1629897940000|2021-08-25 13:25:40|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409|9399|4
1629897950000|2021-08-25 13:25:50|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409|9399|3
1629897960000|2021-08-25 13:26:00|9409.3|9399.3|9407.5|9397.5|9409.5|9399.5|9407.5|9397.5|10
1629897970000|2021-08-25 13:26:10|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9406.8|9396.8|7
1629897980000|2021-08-25 13:26:20|9408|9398|9403.3|9393.3|9409.5|9399.5|9403.3|9393.3|19
1629897990000|2021-08-25 13:26:30|9402.5|9392.5|9400.5|9390.5|9402.5|9392.5|9400.5|9390.5|15
1629898000000|2021-08-25 13:26:40|9400.8|9390.8|9402.5|9392.5|9403|9393|9400.5|9390.5|9
1629898010000|2021-08-25 13:26:50|9402.3|9392.3|9402.8|9392.8|9403.5|9393.5|9402|9392|13
1629898020000|2021-08-25 13:27:00|9403.3|9393.3|9404|9394|9404|9394|9402.8|9392.8|9
1629898030000|2021-08-25 13:27:10|9403.8|9393.8|9402|9392|9403.8|9393.8|9398.3|9388.3|15
1629898040000|2021-08-25 13:27:20|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9400.3|9390.3|9
1629898050000|2021-08-25 13:27:30|9402|9392|9402|9392|9403|9393|9401.8|9391.8|8
1629898060000|2021-08-25 13:27:40|9401.3|9391.3|9400|9390|9401.3|9391.3|9399.8|9389.8|7
1629898070000|2021-08-25 13:27:50|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|2
1629898080000|2021-08-25 13:28:00|9401|9391|9405.3|9395.3|9405.5|9395.5|9401|9391|14
1629898090000|2021-08-25 13:28:10|9405.5|9395.5|9403.3|9393.3|9406.5|9396.5|9403.3|9393.3|7
1629898100000|2021-08-25 13:28:20|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|4
1629898110000|2021-08-25 13:28:30|9403.5|9393.5|9405.8|9395.8|9405.8|9395.8|9403.5|9393.5|8
1629898120000|2021-08-25 13:28:40|9406.8|9396.8|9404.3|9394.3|9406.8|9396.8|9403.5|9393.5|7
1629898130000|2021-08-25 13:28:50|9403.8|9393.8|9401|9391|9403.8|9393.8|9400|9390|12
1629898140000|2021-08-25 13:29:00|9401.3|9391.3|9402|9392|9402|9392|9401|9391|9
1629898150000|2021-08-25 13:29:10|9401.8|9391.8|9404|9394|9404|9394|9401|9391|12
1629898160000|2021-08-25 13:29:20|9404.3|9394.3|9405.8|9395.8|9405.8|9395.8|9404.3|9394.3|9
1629898170000|2021-08-25 13:29:30|9405.5|9395.5|9404|9394|9405.5|9395.5|9403|9393|11
1629898180000|2021-08-25 13:29:40|9404.5|9394.5|9405.5|9395.5|9405.5|9395.5|9404.5|9394.5|3
1629898190000|2021-08-25 13:29:50|9405.8|9395.8|9408.5|9398.5|9408.5|9398.5|9405.8|9395.8|14
1629898200000|2021-08-25 13:30:00|9408.8|9398.8|9402.5|9392.5|9408.8|9398.8|9402.5|9392.5|21
1629898210000|2021-08-25 13:30:10|9402|9392|9408.8|9398.8|9408.8|9398.8|9401.5|9391.5|23
1629898220000|2021-08-25 13:30:20|9409|9399|9407.8|9397.8|9409|9399|9405.3|9395.3|20
1629898230000|2021-08-25 13:30:30|9408|9398|9407.3|9397.3|9409.5|9399.5|9407.3|9397.3|15
1629898240000|2021-08-25 13:30:40|9407.8|9397.8|9407|9397|9408|9398|9407|9397|6
1629898250000|2021-08-25 13:30:50|9407.3|9397.3|9409.5|9399.5|9409.8|9399.8|9407|9397|22
1629898260000|2021-08-25 13:31:00|9409.8|9399.8|9411.8|9401.8|9412.3|9402.3|9407|9397|23
1629898270000|2021-08-25 13:31:10|9412|9402|9413.5|9403.5|9413.5|9403.5|9411|9401|12
1629898280000|2021-08-25 13:31:20|9414|9404|9414.5|9404.5|9414.5|9404.5|9413|9403|21
1629898290000|2021-08-25 13:31:30|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9412.8|9402.8|17
1629898300000|2021-08-25 13:31:40|9414|9404|9414.5|9404.5|9414.8|9404.8|9414|9404|13
1629898310000|2021-08-25 13:31:50|9414.8|9404.8|9414.3|9404.3|9415|9405|9413.8|9403.8|15
1629898320000|2021-08-25 13:32:00|9414.8|9404.8|9414|9404|9416|9406|9412.8|9402.8|15
1629898330000|2021-08-25 13:32:10|9413.3|9403.3|9408.8|9398.8|9414|9404|9408.8|9398.8|19
1629898340000|2021-08-25 13:32:20|9409|9399|9407|9397|9409|9399|9405.8|9395.8|15
1629898350000|2021-08-25 13:32:30|9406.3|9396.3|9405.8|9395.8|9406.3|9396.3|9405|9395|13
1629898360000|2021-08-25 13:32:40|9405.5|9395.5|9404.8|9394.8|9405.5|9395.5|9402.8|9392.8|25
1629898370000|2021-08-25 13:32:50|9405.3|9395.3|9405.3|9395.3|9405.5|9395.5|9401.8|9391.8|19
1629898380000|2021-08-25 13:33:00|9405.8|9395.8|9405.8|9395.8|9407.8|9397.8|9404.8|9394.8|16
1629898390000|2021-08-25 13:33:10|9405.5|9395.5|9403|9393|9405.5|9395.5|9401.8|9391.8|18
1629898400000|2021-08-25 13:33:20|9402.8|9392.8|9403.3|9393.3|9404|9394|9402.5|9392.5|13
1629898410000|2021-08-25 13:33:30|9403|9393|9401.8|9391.8|9403|9393|9401.8|9391.8|15
1629898420000|2021-08-25 13:33:40|9401.5|9391.5|9396|9386|9401.5|9391.5|9396|9386|16
1629898430000|2021-08-25 13:33:50|9395.8|9385.8|9397|9387|9398|9388|9395.8|9385.8|14
1629898440000|2021-08-25 13:34:00|9396.5|9386.5|9396|9386|9398.5|9388.5|9394.8|9384.8|21
1629898450000|2021-08-25 13:34:10|9395.5|9385.5|9393.8|9383.8|9395.5|9385.5|9393.3|9383.3|19
1629898460000|2021-08-25 13:34:20|9394|9384|9389.8|9379.8|9394|9384|9389.8|9379.8|9
1629898470000|2021-08-25 13:34:30|9389.9|9379.9|9387.5|9377.5|9390.4|9380.4|9386.5|9376.5|20
1629898480000|2021-08-25 13:34:40|9389|9379|9391.3|9381.3|9391.3|9381.3|9389|9379|15
1629898490000|2021-08-25 13:34:50|9391.8|9381.8|9391.3|9381.3|9392|9382|9390.8|9380.8|7
1629898500000|2021-08-25 13:35:00|9391.8|9381.8|9393.5|9383.5|9393.8|9383.8|9391|9381|17
1629898510000|2021-08-25 13:35:10|9393.8|9383.8|9393|9383|9394.5|9384.5|9393|9383|6
1629898520000|2021-08-25 13:35:20|9393.3|9383.3|9398.5|9388.5|9398.8|9388.8|9393.3|9383.3|15
1629898530000|2021-08-25 13:35:30|9398.8|9388.8|9398|9388|9398.8|9388.8|9396.5|9386.5|13
1629898540000|2021-08-25 13:35:40|9397.5|9387.5|9401.8|9391.8|9401.8|9391.8|9396.8|9386.8|16
1629898550000|2021-08-25 13:35:50|9402.3|9392.3|9401|9391|9402.8|9392.8|9400.3|9390.3|19
1629898560000|2021-08-25 13:36:00|9400.8|9390.8|9402.5|9392.5|9402.8|9392.8|9399.3|9389.3|19
1629898570000|2021-08-25 13:36:10|9402.3|9392.3|9400.5|9390.5|9402.3|9392.3|9400.3|9390.3|11
1629898580000|2021-08-25 13:36:20|9400.3|9390.3|9402.8|9392.8|9402.8|9392.8|9399.5|9389.5|15
1629898590000|2021-08-25 13:36:30|9402.5|9392.5|9401.8|9391.8|9404.8|9394.8|9401.8|9391.8|18
1629898600000|2021-08-25 13:36:40|9400.5|9390.5|9401|9391|9401|9391|9400|9390|10
1629898610000|2021-08-25 13:36:50|9401.3|9391.3|9405|9395|9405.3|9395.3|9401.3|9391.3|14
1629898620000|2021-08-25 13:37:00|9404.8|9394.8|9401.8|9391.8|9404.8|9394.8|9401.8|9391.8|15
1629898630000|2021-08-25 13:37:10|9402|9392|9403.5|9393.5|9403.5|9393.5|9401.8|9391.8|12
1629898640000|2021-08-25 13:37:20|9403.8|9393.8|9404.5|9394.5|9405.8|9395.8|9403.8|9393.8|12
1629898650000|2021-08-25 13:37:30|9404.3|9394.3|9408.3|9398.3|9408.3|9398.3|9403|9393|15
1629898660000|2021-08-25 13:37:40|9408|9398|9405.5|9395.5|9408|9398|9405.5|9395.5|11
1629898670000|2021-08-25 13:37:50|9405.3|9395.3|9403.5|9393.5|9405.5|9395.5|9403.5|9393.5|13
1629898680000|2021-08-25 13:38:00|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|3
1629898690000|2021-08-25 13:38:10|9401.8|9391.8|9403.8|9393.8|9403.8|9393.8|9401.5|9391.5|14
1629898700000|2021-08-25 13:38:20|9404|9394|9404.5|9394.5|9406|9396|9404|9394|6
1629898710000|2021-08-25 13:38:30|9404.8|9394.8|9406|9396|9406.5|9396.5|9404.8|9394.8|11
1629898720000|2021-08-25 13:38:40|9406.3|9396.3|9407|9397|9407.3|9397.3|9406.3|9396.3|12
1629898730000|2021-08-25 13:38:50|9406|9396|9406|9396|9406|9396|9405.3|9395.3|8
1629898740000|2021-08-25 13:39:00|9405.5|9395.5|9406|9396|9407|9397|9404.5|9394.5|11
1629898750000|2021-08-25 13:39:10|9405.8|9395.8|9406.5|9396.5|9406.5|9396.5|9405.3|9395.3|8
1629898760000|2021-08-25 13:39:20|9406|9396|9405.3|9395.3|9406.3|9396.3|9405.3|9395.3|7
1629898770000|2021-08-25 13:39:30|9404.8|9394.8|9405|9395|9405|9395|9403.3|9393.3|11
1629898780000|2021-08-25 13:39:40|9404.8|9394.8|9403.5|9393.5|9405|9395|9403.3|9393.3|13
1629898790000|2021-08-25 13:39:50|9403.8|9393.8|9406.3|9396.3|9406.3|9396.3|9403.3|9393.3|7
1629898800000|2021-08-25 13:40:00|9405.8|9395.8|9405.3|9395.3|9407|9397|9404.8|9394.8|19
1629898810000|2021-08-25 13:40:10|9405.5|9395.5|9406.3|9396.3|9406.3|9396.3|9402|9392|22
1629898820000|2021-08-25 13:40:20|9406.5|9396.5|9394.5|9384.5|9406.8|9396.8|9393.8|9383.8|21
1629898830000|2021-08-25 13:40:30|9395|9385|9392.3|9382.3|9396.5|9386.5|9392|9382|16
1629898840000|2021-08-25 13:40:40|9392.5|9382.5|9394.3|9384.3|9395|9385|9392.5|9382.5|22
1629898850000|2021-08-25 13:40:50|9394.5|9384.5|9399|9389|9399.5|9389.5|9394.3|9384.3|20
1629898860000|2021-08-25 13:41:00|9398.8|9388.8|9400.5|9390.5|9400.5|9390.5|9398.3|9388.3|26
1629898870000|2021-08-25 13:41:10|9400.3|9390.3|9401|9391|9401.5|9391.5|9400|9390|11
1629898880000|2021-08-25 13:41:20|9401.5|9391.5|9402|9392|9403.3|9393.3|9401.3|9391.3|13
1629898890000|2021-08-25 13:41:30|9401.3|9391.3|9401.5|9391.5|9402.5|9392.5|9401|9391|11
1629898900000|2021-08-25 13:41:40|9401.3|9391.3|9404.8|9394.8|9404.8|9394.8|9401|9391|14
1629898910000|2021-08-25 13:41:50|9405|9395|9407.3|9397.3|9407.3|9397.3|9405|9395|10
1629898920000|2021-08-25 13:42:00|9407|9397|9405.3|9395.3|9407|9397|9404.3|9394.3|18
1629898930000|2021-08-25 13:42:10|9404.8|9394.8|9403.8|9393.8|9404.8|9394.8|9401.8|9391.8|12
1629898940000|2021-08-25 13:42:20|9404|9394|9409.3|9399.3|9409.3|9399.3|9403.8|9393.8|22
1629898950000|2021-08-25 13:42:30|9408.5|9398.5|9408.3|9398.3|9409|9399|9406.8|9396.8|21
1629898960000|2021-08-25 13:42:40|9408.5|9398.5|9404.3|9394.3|9408.5|9398.5|9404.3|9394.3|12
1629898970000|2021-08-25 13:42:50|9404.5|9394.5|9406.3|9396.3|9407|9397|9404.5|9394.5|12
1629898980000|2021-08-25 13:43:00|9406.5|9396.5|9406.5|9396.5|9407|9397|9403.3|9393.3|19
1629898990000|2021-08-25 13:43:10|9406|9396|9409.3|9399.3|9409.5|9399.5|9406|9396|11
1629899000000|2021-08-25 13:43:20|9409|9399|9409.3|9399.3|9409.3|9399.3|9408.3|9398.3|10
1629899010000|2021-08-25 13:43:30|9409|9399|9408.3|9398.3|9409|9399|9408.3|9398.3|7
1629899020000|2021-08-25 13:43:40|9408|9398|9406.3|9396.3|9408|9398|9406|9396|9
1629899030000|2021-08-25 13:43:50|9405.8|9395.8|9404|9394|9406.3|9396.3|9404|9394|12
1629899040000|2021-08-25 13:44:00|9403.8|9393.8|9404.5|9394.5|9405|9395|9403.3|9393.3|13
1629899050000|2021-08-25 13:44:10|9404.8|9394.8|9403.8|9393.8|9404.8|9394.8|9402.8|9392.8|10
1629899060000|2021-08-25 13:44:20|9404|9394|9403|9393|9404|9394|9402.3|9392.3|9
1629899070000|2021-08-25 13:44:30|9403.5|9393.5|9406|9396|9406|9396|9403.5|9393.5|10
1629899080000|2021-08-25 13:44:40|9406.3|9396.3|9409.5|9399.5|9409.5|9399.5|9406.3|9396.3|13
1629899090000|2021-08-25 13:44:50|9409|9399|9408.5|9398.5|9409.3|9399.3|9408.5|9398.5|8
1629899100000|2021-08-25 13:45:00|9407.8|9397.8|9407.8|9397.8|9408.3|9398.3|9406.5|9396.5|8
1629899110000|2021-08-25 13:45:10|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9405.3|9395.3|9
1629899120000|2021-08-25 13:45:20|9407.8|9397.8|9409|9399|9409|9399|9407.3|9397.3|13
1629899130000|2021-08-25 13:45:30|9408.8|9398.8|9408.8|9398.8|9409.5|9399.5|9408.5|9398.5|11
1629899140000|2021-08-25 13:45:40|9409|9399|9408|9398|9409|9399|9407.8|9397.8|11
1629899150000|2021-08-25 13:45:50|9407.3|9397.3|9407|9397|9407.3|9397.3|9406.3|9396.3|8
1629899160000|2021-08-25 13:46:00|9407.3|9397.3|9408.8|9398.8|9408.8|9398.8|9407.3|9397.3|7
1629899170000|2021-08-25 13:46:10|9409|9399|9408.8|9398.8|9409.8|9399.8|9408.8|9398.8|3
1629899180000|2021-08-25 13:46:20|9409|9399|9408.5|9398.5|9409|9399|9408.5|9398.5|2
1629899190000|2021-08-25 13:46:30|9408.3|9398.3|9407.8|9397.8|9408.3|9398.3|9407.8|9397.8|2
1629899200000|2021-08-25 13:46:40|9408|9398|9409|9399|9410|9400|9408|9398|10
1629899210000|2021-08-25 13:46:50|9409.3|9399.3|9408|9398|9409.3|9399.3|9408|9398|5
1629899220000|2021-08-25 13:47:00|9407.8|9397.8|9405.5|9395.5|9407.8|9397.8|9405|9395|8
1629899230000|2021-08-25 13:47:10|9405.8|9395.8|9405.8|9395.8|9406|9396|9405.5|9395.5|5
1629899240000|2021-08-25 13:47:20|9406|9396|9406.3|9396.3|9408.3|9398.3|9406|9396|6
1629899250000|2021-08-25 13:47:30|9407|9397|9407.5|9397.5|9407.5|9397.5|9407|9397|3
1629899270000|2021-08-25 13:47:50|9407.8|9397.8|9404.5|9394.5|9408|9398|9404.5|9394.5|8
1629899280000|2021-08-25 13:48:00|9404.8|9394.8|9405.3|9395.3|9405.8|9395.8|9404.5|9394.5|6
1629899290000|2021-08-25 13:48:10|9405.8|9395.8|9407.5|9397.5|9408|9398|9405.8|9395.8|11
1629899300000|2021-08-25 13:48:20|9408|9398|9407.5|9397.5|9408|9398|9407.5|9397.5|4
1629899310000|2021-08-25 13:48:30|9407.8|9397.8|9406.8|9396.8|9407.8|9397.8|9406.8|9396.8|4
1629899320000|2021-08-25 13:48:40|9406.5|9396.5|9404|9394|9406.5|9396.5|9404|9394|9
1629899330000|2021-08-25 13:48:50|9403.5|9393.5|9404|9394|9404|9394|9403.5|9393.5|6
1629899340000|2021-08-25 13:49:00|9403.8|9393.8|9402|9392|9403.8|9393.8|9401.8|9391.8|11
1629899350000|2021-08-25 13:49:10|9401.8|9391.8|9403|9393|9403.3|9393.3|9401.8|9391.8|8
1629899360000|2021-08-25 13:49:20|9403.3|9393.3|9402.3|9392.3|9404|9394|9401.8|9391.8|14
1629899370000|2021-08-25 13:49:30|9402|9392|9403|9393|9403.5|9393.5|9401|9391|19
1629899380000|2021-08-25 13:49:40|9403.3|9393.3|9402.3|9392.3|9404|9394|9402.3|9392.3|6
1629899390000|2021-08-25 13:49:50|9402.8|9392.8|9404.5|9394.5|9404.5|9394.5|9402.8|9392.8|5
1629899400000|2021-08-25 13:50:00|9404.8|9394.8|9405.3|9395.3|9406.5|9396.5|9404|9394|16
1629899410000|2021-08-25 13:50:10|9405.5|9395.5|9406.8|9396.8|9407|9397|9405.5|9395.5|4
1629899420000|2021-08-25 13:50:20|9406|9396|9404.8|9394.8|9406|9396|9404.8|9394.8|3
1629899430000|2021-08-25 13:50:30|9405|9395|9407.5|9397.5|9407.5|9397.5|9405|9395|8
1629899440000|2021-08-25 13:50:40|9407|9397|9404.5|9394.5|9407|9397|9404.5|9394.5|9
1629899450000|2021-08-25 13:50:50|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1629899460000|2021-08-25 13:51:00|9402|9392|9406|9396|9407|9397|9402|9392|20
1629899470000|2021-08-25 13:51:10|9405.5|9395.5|9404.3|9394.3|9405.5|9395.5|9404.3|9394.3|5
1629899480000|2021-08-25 13:51:20|9404|9394|9400|9390|9404|9394|9400|9390|7
1629899490000|2021-08-25 13:51:30|9399.8|9389.8|9398.8|9388.8|9399.8|9389.8|9398.8|9388.8|5
1629899500000|2021-08-25 13:51:40|9398.5|9388.5|9396.8|9386.8|9398.8|9388.8|9396.8|9386.8|5
1629899510000|2021-08-25 13:51:50|9397|9387|9397|9387|9397|9387|9396.8|9386.8|3
1629899520000|2021-08-25 13:52:00|9396.8|9386.8|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|6
1629899530000|2021-08-25 13:52:10|9399|9389|9398.8|9388.8|9400|9390|9398.3|9388.3|10
1629899540000|2021-08-25 13:52:20|9398|9388|9397|9387|9398|9388|9396.8|9386.8|6
1629899550000|2021-08-25 13:52:30|9396.8|9386.8|9396.5|9386.5|9397|9387|9396.5|9386.5|4
1629899560000|2021-08-25 13:52:40|9396.8|9386.8|9398.8|9388.8|9399.8|9389.8|9396.8|9386.8|15
1629899570000|2021-08-25 13:52:50|9399|9389|9400.5|9390.5|9401.3|9391.3|9399|9389|12
1629899580000|2021-08-25 13:53:00|9400.8|9390.8|9398|9388|9400.8|9390.8|9398|9388|11
1629899590000|2021-08-25 13:53:10|9398.3|9388.3|9397.8|9387.8|9398.3|9388.3|9397.8|9387.8|5
1629899600000|2021-08-25 13:53:20|9398.3|9388.3|9400.5|9390.5|9400.5|9390.5|9397.8|9387.8|9
1629899610000|2021-08-25 13:53:30|9400.3|9390.3|9400.5|9390.5|9400.8|9390.8|9400.3|9390.3|4
1629899620000|2021-08-25 13:53:40|9400.8|9390.8|9401.5|9391.5|9401.5|9391.5|9400.8|9390.8|7
1629899630000|2021-08-25 13:53:50|9401.3|9391.3|9400.5|9390.5|9402.3|9392.3|9400.5|9390.5|6
1629899640000|2021-08-25 13:54:00|9398.8|9388.8|9399.3|9389.3|9399.8|9389.8|9398.5|9388.5|9
1629899650000|2021-08-25 13:54:10|9399.5|9389.5|9399.3|9389.3|9401.8|9391.8|9399|9389|17
1629899660000|2021-08-25 13:54:20|9399.5|9389.5|9398|9388|9399.5|9389.5|9397.5|9387.5|11
1629899670000|2021-08-25 13:54:30|9397.8|9387.8|9397.5|9387.5|9399.3|9389.3|9397.3|9387.3|15
1629899680000|2021-08-25 13:54:40|9397.3|9387.3|9395.3|9385.3|9397.3|9387.3|9395.3|9385.3|6
1629899690000|2021-08-25 13:54:50|9394.5|9384.5|9395.3|9385.3|9395.5|9385.5|9393.5|9383.5|11
1629899700000|2021-08-25 13:55:00|9395|9385|9393.3|9383.3|9395|9385|9392.5|9382.5|15
1629899710000|2021-08-25 13:55:10|9393.8|9383.8|9395.8|9385.8|9395.8|9385.8|9393.8|9383.8|7
1629899720000|2021-08-25 13:55:20|9396.5|9386.5|9397.3|9387.3|9398.3|9388.3|9395.8|9385.8|8
1629899730000|2021-08-25 13:55:30|9396.8|9386.8|9398.3|9388.3|9398.5|9388.5|9396|9386|12
1629899740000|2021-08-25 13:55:40|9398.5|9388.5|9399.3|9389.3|9399.3|9389.3|9398.5|9388.5|4
1629899750000|2021-08-25 13:55:50|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|4
1629899760000|2021-08-25 13:56:00|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9394.3|9384.3|19
1629899770000|2021-08-25 13:56:10|9399.3|9389.3|9402.8|9392.8|9402.8|9392.8|9399.3|9389.3|17
1629899780000|2021-08-25 13:56:20|9404|9394|9402.3|9392.3|9404|9394|9402.3|9392.3|14
1629899790000|2021-08-25 13:56:30|9401.8|9391.8|9398.5|9388.5|9401.8|9391.8|9398.5|9388.5|10
1629899800000|2021-08-25 13:56:40|9398.8|9388.8|9398.8|9388.8|9399|9389|9398.8|9388.8|3
1629899810000|2021-08-25 13:56:50|9399|9389|9400.5|9390.5|9400.5|9390.5|9399|9389|6
1629899820000|2021-08-25 13:57:00|9400|9390|9401.5|9391.5|9402|9392|9400|9390|6
1629899830000|2021-08-25 13:57:10|9401.3|9391.3|9397.8|9387.8|9401.3|9391.3|9397.8|9387.8|10
1629899840000|2021-08-25 13:57:20|9398|9388|9401.5|9391.5|9401.5|9391.5|9398|9388|11
1629899850000|2021-08-25 13:57:30|9401.3|9391.3|9399.5|9389.5|9401.5|9391.5|9399.5|9389.5|6
1629899860000|2021-08-25 13:57:40|9399.8|9389.8|9400.3|9390.3|9401|9391|9399|9389|15
1629899870000|2021-08-25 13:57:50|9400.8|9390.8|9398.5|9388.5|9400.8|9390.8|9398.5|9388.5|17
1629899880000|2021-08-25 13:58:00|9398.3|9388.3|9398.8|9388.8|9398.8|9388.8|9397|9387|9
1629899890000|2021-08-25 13:58:10|9399|9389|9398.8|9388.8|9400.8|9390.8|9398.8|9388.8|10
1629899900000|2021-08-25 13:58:20|9398.5|9388.5|9397.8|9387.8|9398.8|9388.8|9397.8|9387.8|8
1629899910000|2021-08-25 13:58:30|9398.3|9388.3|9398.5|9388.5|9398.8|9388.8|9397.8|9387.8|9
1629899920000|2021-08-25 13:58:40|9398.3|9388.3|9394.8|9384.8|9398.8|9388.8|9394.8|9384.8|11
1629899930000|2021-08-25 13:58:50|9395|9385|9395.3|9385.3|9396.8|9386.8|9395|9385|8
1629899940000|2021-08-25 13:59:00|9395.5|9385.5|9392|9382|9396.8|9386.8|9391.8|9381.8|16
1629899950000|2021-08-25 13:59:10|9392.3|9382.3|9394.8|9384.8|9394.8|9384.8|9392.3|9382.3|13
1629899960000|2021-08-25 13:59:20|9394.5|9384.5|9390.3|9380.3|9394.5|9384.5|9390.3|9380.3|11
1629899970000|2021-08-25 13:59:30|9390.8|9380.8|9392.3|9382.3|9392.5|9382.5|9390.5|9380.5|9
1629899980000|2021-08-25 13:59:40|9392|9382|9390.3|9380.3|9392.5|9382.5|9390.3|9380.3|17
1629899990000|2021-08-25 13:59:50|9390.5|9380.5|9391.8|9381.8|9392|9382|9390.5|9380.5|8
1629900000000|2021-08-25 14:00:00|9390.8|9380.8|9394|9384|9394|9384|9390.8|9380.8|16
1629900010000|2021-08-25 14:00:10|9393.5|9383.5|9390.8|9380.8|9393.5|9383.5|9390.8|9380.8|16
1629900020000|2021-08-25 14:00:20|9391|9381|9393.8|9383.8|9393.8|9383.8|9389.5|9379.5|16
1629900030000|2021-08-25 14:00:30|9394.3|9384.3|9396|9386|9396.3|9386.3|9394.3|9384.3|15
1629900040000|2021-08-25 14:00:40|9395.8|9385.8|9395|9385|9396.5|9386.5|9394.3|9384.3|12
1629900050000|2021-08-25 14:00:50|9394.8|9384.8|9393.8|9383.8|9394.8|9384.8|9393.3|9383.3|16
1629900060000|2021-08-25 14:01:00|9394.3|9384.3|9395|9385|9395|9385|9393|9383|15
1629900070000|2021-08-25 14:01:10|9395.3|9385.3|9396.5|9386.5|9396.8|9386.8|9395.3|9385.3|8
1629900080000|2021-08-25 14:01:20|9397|9387|9397.3|9387.3|9397.5|9387.5|9395.3|9385.3|12
1629900090000|2021-08-25 14:01:30|9397.5|9387.5|9398|9388|9399|9389|9397.5|9387.5|16
1629900100000|2021-08-25 14:01:40|9397.5|9387.5|9398.3|9388.3|9398.3|9388.3|9396.5|9386.5|9
1629900110000|2021-08-25 14:01:50|9398.5|9388.5|9399.3|9389.3|9399.5|9389.5|9398|9388|13
1629900120000|2021-08-25 14:02:00|9399.5|9389.5|9398.5|9388.5|9399.8|9389.8|9398.5|9388.5|9
1629900130000|2021-08-25 14:02:10|9398|9388|9396.8|9386.8|9398|9388|9396.5|9386.5|12
1629900140000|2021-08-25 14:02:20|9397|9387|9399.5|9389.5|9399.8|9389.8|9397|9387|11
1629900150000|2021-08-25 14:02:30|9399.3|9389.3|9399.3|9389.3|9399.5|9389.5|9398.8|9388.8|9
1629900160000|2021-08-25 14:02:40|9399.5|9389.5|9401.8|9391.8|9401.8|9391.8|9399.3|9389.3|11
1629900170000|2021-08-25 14:02:50|9401.5|9391.5|9398.3|9388.3|9401.5|9391.5|9398.3|9388.3|13
1629900180000|2021-08-25 14:03:00|9398.5|9388.5|9400.5|9390.5|9400.8|9390.8|9398.5|9388.5|10
1629900190000|2021-08-25 14:03:10|9399.3|9389.3|9396.5|9386.5|9399.3|9389.3|9396.3|9386.3|7
1629900200000|2021-08-25 14:03:20|9396.8|9386.8|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|9
1629900210000|2021-08-25 14:03:30|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399|9389|10
1629900220000|2021-08-25 14:03:40|9400.3|9390.3|9400|9390|9400.5|9390.5|9400|9390|4
1629900230000|2021-08-25 14:03:50|9399.8|9389.8|9397.5|9387.5|9399.8|9389.8|9397.5|9387.5|4
1629900240000|2021-08-25 14:04:00|9397.3|9387.3|9397|9387|9397.3|9387.3|9396|9386|9
1629900250000|2021-08-25 14:04:10|9396.8|9386.8|9397|9387|9397.3|9387.3|9396|9386|11
1629900260000|2021-08-25 14:04:20|9397.3|9387.3|9399.5|9389.5|9399.5|9389.5|9397.3|9387.3|9
1629900270000|2021-08-25 14:04:30|9399.8|9389.8|9400|9390|9400.5|9390.5|9399.8|9389.8|5
1629900280000|2021-08-25 14:04:40|9400.3|9390.3|9399.3|9389.3|9402|9392|9399.3|9389.3|10
1629900290000|2021-08-25 14:04:50|9399|9389|9399.5|9389.5|9400|9390|9399|9389|6
1629900300000|2021-08-25 14:05:00|9398.8|9388.8|9396.3|9386.3|9398.8|9388.8|9396.3|9386.3|4
1629900310000|2021-08-25 14:05:10|9396.8|9386.8|9397.3|9387.3|9397.3|9387.3|9396.3|9386.3|8
1629900320000|2021-08-25 14:05:20|9396.5|9386.5|9396|9386|9396.5|9386.5|9395.8|9385.8|16
1629900330000|2021-08-25 14:05:30|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396.3|9386.3|5
1629900340000|2021-08-25 14:05:40|9396.5|9386.5|9398.5|9388.5|9398.5|9388.5|9396.5|9386.5|3
1629900350000|2021-08-25 14:05:50|9397.8|9387.8|9395.8|9385.8|9397.8|9387.8|9395.8|9385.8|13
1629900360000|2021-08-25 14:06:00|9395.5|9385.5|9397.5|9387.5|9397.8|9387.8|9395.5|9385.5|11
1629900370000|2021-08-25 14:06:10|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397|9387|5
1629900390000|2021-08-25 14:06:30|9398|9388|9396.5|9386.5|9398|9388|9396.5|9386.5|10
1629900400000|2021-08-25 14:06:40|9396.3|9386.3|9396|9386|9396.5|9386.5|9396|9386|6
1629900410000|2021-08-25 14:06:50|9395.3|9385.3|9396|9386|9396|9386|9394.5|9384.5|6
1629900420000|2021-08-25 14:07:00|9395.8|9385.8|9393.5|9383.5|9395.8|9385.8|9392.5|9382.5|10
1629900430000|2021-08-25 14:07:10|9393.8|9383.8|9393.3|9383.3|9393.8|9383.8|9393.3|9383.3|3
1629900440000|2021-08-25 14:07:20|9393|9383|9390.3|9380.3|9393|9383|9389.5|9379.5|7
1629900450000|2021-08-25 14:07:30|9390|9380|9390|9380|9390.5|9380.5|9389.8|9379.8|6
1629900460000|2021-08-25 14:07:40|9390.5|9380.5|9390|9380|9390.5|9380.5|9390|9380|5
1629900470000|2021-08-25 14:07:50|9390.3|9380.3|9390.5|9380.5|9390.5|9380.5|9390.3|9380.3|2
1629900480000|2021-08-25 14:08:00|9390.3|9380.3|9392|9382|9392|9382|9389.3|9379.3|10
1629900490000|2021-08-25 14:08:10|9391.8|9381.8|9391.8|9381.8|9392|9382|9391.8|9381.8|7
1629900500000|2021-08-25 14:08:20|9392|9382|9393.5|9383.5|9393.5|9383.5|9392|9382|4
1629900510000|2021-08-25 14:08:30|9393|9383|9393.5|9383.5|9394.3|9384.3|9393|9383|9
1629900520000|2021-08-25 14:08:40|9394|9384|9393|9383|9394.5|9384.5|9392.8|9382.8|8
1629900530000|2021-08-25 14:08:50|9392.8|9382.8|9393|9383|9393|9383|9392.3|9382.3|4
1629900540000|2021-08-25 14:09:00|9392.8|9382.8|9390.3|9380.3|9392.8|9382.8|9390.3|9380.3|8
1629900550000|2021-08-25 14:09:10|9390.5|9380.5|9391|9381|9391|9381|9390.3|9380.3|6
1629900560000|2021-08-25 14:09:20|9391.3|9381.3|9391|9381|9391.3|9381.3|9391|9381|2
1629900570000|2021-08-25 14:09:30|9391.3|9381.3|9390.8|9380.8|9391.3|9381.3|9390.8|9380.8|5
1629900580000|2021-08-25 14:09:40|9390.5|9380.5|9387.3|9377.3|9390.5|9380.5|9387|9377|12
1629900590000|2021-08-25 14:09:50|9387|9377|9387.3|9377.3|9388.3|9378.3|9387|9377|8
1629900600000|2021-08-25 14:10:00|9387.5|9377.5|9385.3|9375.3|9387.5|9377.5|9385.3|9375.3|5
1629900610000|2021-08-25 14:10:10|9385.5|9375.5|9388.8|9378.8|9388.8|9378.8|9385.5|9375.5|8
1629900620000|2021-08-25 14:10:20|9389|9379|9394|9384|9394|9384|9389|9379|10
1629900630000|2021-08-25 14:10:30|9393.8|9383.8|9394.5|9384.5|9395|9385|9393.8|9383.8|11
1629900640000|2021-08-25 14:10:40|9394.8|9384.8|9395|9385|9395.3|9385.3|9394.3|9384.3|9
1629900650000|2021-08-25 14:10:50|9394.8|9384.8|9395|9385|9395|9385|9394.8|9384.8|4
1629900660000|2021-08-25 14:11:00|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9394.5|9384.5|8
1629900670000|2021-08-25 14:11:10|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|6
1629900680000|2021-08-25 14:11:20|9395|9385|9394.8|9384.8|9395|9385|9394.8|9384.8|2
1629900690000|2021-08-25 14:11:30|9394.5|9384.5|9395.3|9385.3|9396.3|9386.3|9394.5|9384.5|8
1629900700000|2021-08-25 14:11:40|9395.5|9385.5|9395.3|9385.3|9395.5|9385.5|9395|9385|5
1629900710000|2021-08-25 14:11:50|9395|9385|9393.8|9383.8|9395|9385|9393.8|9383.8|3
1629900720000|2021-08-25 14:12:00|9394.3|9384.3|9397.8|9387.8|9397.8|9387.8|9393.8|9383.8|11
1629900730000|2021-08-25 14:12:10|9398|9388|9398|9388|9398.5|9388.5|9397.5|9387.5|7
1629900740000|2021-08-25 14:12:20|9397.8|9387.8|9397.8|9387.8|9398.3|9388.3|9397.8|9387.8|4
1629900750000|2021-08-25 14:12:30|9398|9388|9400.3|9390.3|9400.3|9390.3|9398|9388|7
1629900760000|2021-08-25 14:12:40|9400.5|9390.5|9400.3|9390.3|9400.5|9390.5|9400|9390|3
1629900770000|2021-08-25 14:12:50|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9398.3|9388.3|8
1629900780000|2021-08-25 14:13:00|9398|9388|9398|9388|9398.3|9388.3|9397.8|9387.8|5
1629900790000|2021-08-25 14:13:10|9397.5|9387.5|9396.3|9386.3|9397.8|9387.8|9396.3|9386.3|10
1629900800000|2021-08-25 14:13:20|9396.5|9386.5|9397.8|9387.8|9397.8|9387.8|9396.5|9386.5|12
1629900810000|2021-08-25 14:13:30|9397.5|9387.5|9396.5|9386.5|9397.5|9387.5|9396.5|9386.5|17
1629900820000|2021-08-25 14:13:40|9396.3|9386.3|9394.8|9384.8|9396.3|9386.3|9393.8|9383.8|9
1629900830000|2021-08-25 14:13:50|9394.5|9384.5|9396.3|9386.3|9396.3|9386.3|9394.5|9384.5|6
1629900840000|2021-08-25 14:14:00|9396|9386|9396.5|9386.5|9397.3|9387.3|9395.5|9385.5|13
1629900850000|2021-08-25 14:14:10|9396.3|9386.3|9396.3|9386.3|9396.8|9386.8|9396.3|9386.3|11
1629900860000|2021-08-25 14:14:20|9396.5|9386.5|9397.3|9387.3|9397.3|9387.3|9396.5|9386.5|9
1629900870000|2021-08-25 14:14:30|9397.5|9387.5|9399.5|9389.5|9399.5|9389.5|9397|9387|8
1629900880000|2021-08-25 14:14:40|9400|9390|9398.3|9388.3|9400.5|9390.5|9398.3|9388.3|6
1629900890000|2021-08-25 14:14:50|9398.8|9388.8|9398|9388|9399.3|9389.3|9397.3|9387.3|13
1629900900000|2021-08-25 14:15:00|9397.8|9387.8|9398.5|9388.5|9398.8|9388.8|9397.8|9387.8|8
1629900910000|2021-08-25 14:15:10|9398.3|9388.3|9394.5|9384.5|9398.3|9388.3|9394.5|9384.5|12
1629900920000|2021-08-25 14:15:20|9395.5|9385.5|9395|9385|9396.3|9386.3|9394.8|9384.8|11
1629900930000|2021-08-25 14:15:30|9395.5|9385.5|9398|9388|9398.3|9388.3|9395.5|9385.5|11
1629900940000|2021-08-25 14:15:40|9398.3|9388.3|9394.5|9384.5|9398.3|9388.3|9394.5|9384.5|15
1629900950000|2021-08-25 14:15:50|9395|9385|9393.8|9383.8|9395.8|9385.8|9393.8|9383.8|19
1629900960000|2021-08-25 14:16:00|9394.5|9384.5|9395.3|9385.3|9396.5|9386.5|9393.3|9383.3|17
1629900970000|2021-08-25 14:16:10|9395.5|9385.5|9396.8|9386.8|9396.8|9386.8|9395.5|9385.5|5
1629900980000|2021-08-25 14:16:20|9396.5|9386.5|9396|9386|9397.3|9387.3|9396|9386|8
1629900990000|2021-08-25 14:16:30|9396.3|9386.3|9396.8|9386.8|9397.5|9387.5|9396.3|9386.3|8
1629901000000|2021-08-25 14:16:40|9396.3|9386.3|9397|9387|9397|9387|9395.5|9385.5|9
1629901010000|2021-08-25 14:16:50|9397.5|9387.5|9397|9387|9397.5|9387.5|9395.5|9385.5|8
1629901020000|2021-08-25 14:17:00|9397.3|9387.3|9394.8|9384.8|9397.5|9387.5|9394.8|9384.8|11
1629901030000|2021-08-25 14:17:10|9395|9385|9394.3|9384.3|9395.3|9385.3|9394.3|9384.3|4
1629901040000|2021-08-25 14:17:20|9394|9384|9393.8|9383.8|9394.3|9384.3|9392.5|9382.5|15
1629901050000|2021-08-25 14:17:30|9394.3|9384.3|9396|9386|9396|9386|9394|9384|11
1629901060000|2021-08-25 14:17:40|9395.8|9385.8|9396.5|9386.5|9397|9387|9395.3|9385.3|12
1629901070000|2021-08-25 14:17:50|9396.8|9386.8|9395.5|9385.5|9398|9388|9395.5|9385.5|15
1629901080000|2021-08-25 14:18:00|9396|9386|9397|9387|9397|9387|9395.3|9385.3|11
1629901090000|2021-08-25 14:18:10|9397.5|9387.5|9398.5|9388.5|9399|9389|9397.5|9387.5|7
1629901100000|2021-08-25 14:18:20|9398.8|9388.8|9398.3|9388.3|9399.3|9389.3|9398|9388|14
1629901110000|2021-08-25 14:18:30|9398.5|9388.5|9398.5|9388.5|9399.3|9389.3|9398.5|9388.5|9
1629901120000|2021-08-25 14:18:40|9398.3|9388.3|9397|9387|9398.3|9388.3|9396.5|9386.5|9
1629901130000|2021-08-25 14:18:50|9397.3|9387.3|9398|9388|9398.5|9388.5|9397.3|9387.3|5
1629901140000|2021-08-25 14:19:00|9397.8|9387.8|9397.8|9387.8|9398.3|9388.3|9397.5|9387.5|5
1629901150000|2021-08-25 14:19:10|9396.8|9386.8|9397|9387|9397.3|9387.3|9396.8|9386.8|4
1629901160000|2021-08-25 14:19:20|9398.5|9388.5|9397.8|9387.8|9399|9389|9397.8|9387.8|9
1629901170000|2021-08-25 14:19:30|9398|9388|9401.3|9391.3|9401.3|9391.3|9398|9388|11
1629901180000|2021-08-25 14:19:40|9401|9391|9401.5|9391.5|9401.5|9391.5|9400.3|9390.3|6
1629901190000|2021-08-25 14:19:50|9401.3|9391.3|9401.5|9391.5|9402.3|9392.3|9401.3|9391.3|5
1629901200000|2021-08-25 14:20:00|9401.3|9391.3|9399.3|9389.3|9401.3|9391.3|9399.3|9389.3|9
1629901210000|2021-08-25 14:20:10|9400.3|9390.3|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|9
1629901220000|2021-08-25 14:20:20|9400|9390|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|11
1629901230000|2021-08-25 14:20:30|9399|9389|9396.3|9386.3|9399|9389|9396|9386|10
1629901240000|2021-08-25 14:20:40|9396.5|9386.5|9396.8|9386.8|9397.3|9387.3|9396|9386|9
1629901250000|2021-08-25 14:20:50|9397|9387|9397|9387|9397|9387|9396|9386|10
1629901260000|2021-08-25 14:21:00|9395.8|9385.8|9397.3|9387.3|9397.3|9387.3|9395.8|9385.8|8
1629901270000|2021-08-25 14:21:10|9397|9387|9397.3|9387.3|9397.3|9387.3|9396|9386|7
1629901280000|2021-08-25 14:21:20|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9396.8|9386.8|8
1629901290000|2021-08-25 14:21:30|9397.5|9387.5|9400.5|9390.5|9400.5|9390.5|9397|9387|14
1629901300000|2021-08-25 14:21:40|9400.8|9390.8|9401.3|9391.3|9401.3|9391.3|9400.8|9390.8|5
1629901320000|2021-08-25 14:22:00|9400.5|9390.5|9400.3|9390.3|9400.5|9390.5|9399.5|9389.5|8
1629901330000|2021-08-25 14:22:10|9399.8|9389.8|9400.5|9390.5|9400.5|9390.5|9399.8|9389.8|3
1629901340000|2021-08-25 14:22:20|9400.8|9390.8|9401.8|9391.8|9401.8|9391.8|9400.3|9390.3|10
1629901350000|2021-08-25 14:22:30|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|4
1629901360000|2021-08-25 14:22:40|9402.5|9392.5|9403.3|9393.3|9403.5|9393.5|9402.5|9392.5|9
1629901370000|2021-08-25 14:22:50|9402.8|9392.8|9407.8|9397.8|9408.8|9398.8|9402.8|9392.8|22
1629901380000|2021-08-25 14:23:00|9407.5|9397.5|9407|9397|9409|9399|9406.5|9396.5|18
1629901390000|2021-08-25 14:23:10|9407.3|9397.3|9407|9397|9408.3|9398.3|9406.8|9396.8|10
1629901400000|2021-08-25 14:23:20|9407.3|9397.3|9405|9395|9407.8|9397.8|9405|9395|11
1629901410000|2021-08-25 14:23:30|9405.3|9395.3|9406.8|9396.8|9407|9397|9405.3|9395.3|12
1629901420000|2021-08-25 14:23:40|9407.3|9397.3|9404.3|9394.3|9407.3|9397.3|9404.3|9394.3|14
1629901430000|2021-08-25 14:23:50|9403.5|9393.5|9403.5|9393.5|9404|9394|9403|9393|16
1629901440000|2021-08-25 14:24:00|9404.8|9394.8|9405.8|9395.8|9405.8|9395.8|9403.8|9393.8|14
1629901450000|2021-08-25 14:24:10|9405.3|9395.3|9403.8|9393.8|9405.3|9395.3|9403.8|9393.8|5
1629901460000|2021-08-25 14:24:20|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9403.3|9393.3|3
1629901470000|2021-08-25 14:24:30|9404|9394|9404.3|9394.3|9405.8|9395.8|9404|9394|15
1629901480000|2021-08-25 14:24:40|9402.8|9392.8|9403.8|9393.8|9403.8|9393.8|9402.3|9392.3|5
1629901490000|2021-08-25 14:24:50|9404.3|9394.3|9403.5|9393.5|9404.5|9394.5|9403.5|9393.5|5
1629901500000|2021-08-25 14:25:00|9403.3|9393.3|9403.5|9393.5|9403.8|9393.8|9403.3|9393.3|3
1629901510000|2021-08-25 14:25:10|9403.3|9393.3|9404|9394|9404|9394|9403|9393|8
1629901520000|2021-08-25 14:25:20|9403.8|9393.8|9402.5|9392.5|9404.3|9394.3|9402.5|9392.5|13
1629901530000|2021-08-25 14:25:30|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|4
1629901540000|2021-08-25 14:25:40|9403|9393|9401.3|9391.3|9403|9393|9401.3|9391.3|4
1629901550000|2021-08-25 14:25:50|9401.5|9391.5|9402|9392|9402|9392|9401|9391|7
1629901560000|2021-08-25 14:26:00|9401.8|9391.8|9402.8|9392.8|9402.8|9392.8|9401|9391|23
1629901570000|2021-08-25 14:26:10|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9401.8|9391.8|3
1629901580000|2021-08-25 14:26:20|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9401.8|9391.8|11
1629901590000|2021-08-25 14:26:30|9402|9392|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|4
1629901600000|2021-08-25 14:26:40|9402.5|9392.5|9399.5|9389.5|9403.5|9393.5|9399.3|9389.3|14
1629901610000|2021-08-25 14:26:50|9399.3|9389.3|9399.5|9389.5|9399.8|9389.8|9399|9389|10
1629901620000|2021-08-25 14:27:00|9399.8|9389.8|9402.3|9392.3|9402.3|9392.3|9399.8|9389.8|10
1629901630000|2021-08-25 14:27:10|9402.8|9392.8|9404|9394|9404.5|9394.5|9402.8|9392.8|11
1629901640000|2021-08-25 14:27:20|9404.5|9394.5|9402.3|9392.3|9404.8|9394.8|9402.3|9392.3|11
1629901650000|2021-08-25 14:27:30|9402.5|9392.5|9404.8|9394.8|9404.8|9394.8|9402.5|9392.5|10
1629901660000|2021-08-25 14:27:40|9404.3|9394.3|9403|9393|9404.5|9394.5|9403|9393|10
1629901670000|2021-08-25 14:27:50|9403.3|9393.3|9402|9392|9403.5|9393.5|9401.8|9391.8|11
1629901680000|2021-08-25 14:28:00|9402.8|9392.8|9401.3|9391.3|9402.8|9392.8|9401.3|9391.3|11
1629901690000|2021-08-25 14:28:10|9401.5|9391.5|9402|9392|9402.5|9392.5|9401.3|9391.3|17
1629901700000|2021-08-25 14:28:20|9402.3|9392.3|9402.3|9392.3|9402.5|9392.5|9402|9392|7
1629901710000|2021-08-25 14:28:30|9402.5|9392.5|9403.3|9393.3|9403.8|9393.8|9402.5|9392.5|9
1629901720000|2021-08-25 14:28:40|9403|9393|9402.8|9392.8|9403|9393|9402|9392|7
1629901730000|2021-08-25 14:28:50|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9402|9392|6
1629901740000|2021-08-25 14:29:00|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9401.3|9391.3|10
1629901750000|2021-08-25 14:29:10|9403|9393|9402.3|9392.3|9403.5|9393.5|9402.3|9392.3|5
1629901760000|2021-08-25 14:29:20|9401.8|9391.8|9402|9392|9402.5|9392.5|9401.3|9391.3|12
1629901770000|2021-08-25 14:29:30|9402.3|9392.3|9402|9392|9402.5|9392.5|9402|9392|15
1629901780000|2021-08-25 14:29:40|9402.3|9392.3|9403|9393|9403.3|9393.3|9401.8|9391.8|13
1629901790000|2021-08-25 14:29:50|9403.3|9393.3|9402.8|9392.8|9403.5|9393.5|9402.5|9392.5|6
1629901800000|2021-08-25 14:30:00|9403.5|9393.5|9402.5|9392.5|9404.3|9394.3|9402.5|9392.5|11
1629901810000|2021-08-25 14:30:10|9402.8|9392.8|9403|9393|9403.8|9393.8|9402.5|9392.5|8
1629901820000|2021-08-25 14:30:20|9403.3|9393.3|9405.3|9395.3|9405.8|9395.8|9403|9393|17
1629901830000|2021-08-25 14:30:30|9405.8|9395.8|9406.5|9396.5|9407|9397|9405.3|9395.3|19
1629901840000|2021-08-25 14:30:40|9406.3|9396.3|9407.8|9397.8|9408.3|9398.3|9406.3|9396.3|17
1629901850000|2021-08-25 14:30:50|9407.5|9397.5|9407.3|9397.3|9407.8|9397.8|9407|9397|4
1629901860000|2021-08-25 14:31:00|9407|9397|9407.5|9397.5|9407.5|9397.5|9406|9396|10
1629901870000|2021-08-25 14:31:10|9407.8|9397.8|9407.8|9397.8|9408.5|9398.5|9407.8|9397.8|8
1629901880000|2021-08-25 14:31:20|9407.3|9397.3|9408.3|9398.3|9409.3|9399.3|9407.3|9397.3|21
1629901890000|2021-08-25 14:31:30|9408.5|9398.5|9408.5|9398.5|9408.8|9398.8|9408|9398|11
1629901900000|2021-08-25 14:31:40|9408.3|9398.3|9408|9398|9408.5|9398.5|9407.5|9397.5|12
1629901910000|2021-08-25 14:31:50|9408.3|9398.3|9407.8|9397.8|9408.5|9398.5|9407.8|9397.8|6
1629901920000|2021-08-25 14:32:00|9408|9398|9408|9398|9408.3|9398.3|9408|9398|3
1629901940000|2021-08-25 14:32:20|9407.8|9397.8|9407.8|9397.8|9408.3|9398.3|9407.8|9397.8|5
1629901950000|2021-08-25 14:32:30|9406.8|9396.8|9407|9397|9407.3|9397.3|9406.5|9396.5|5
1629901980000|2021-08-25 14:33:00|9406.8|9396.8|9406.3|9396.3|9407|9397|9406.3|9396.3|7
1629901990000|2021-08-25 14:33:10|9406.5|9396.5|9405.8|9395.8|9407.8|9397.8|9405.5|9395.5|16
1629902000000|2021-08-25 14:33:20|9406.5|9396.5|9405.5|9395.5|9406.8|9396.8|9405.5|9395.5|12
1629902010000|2021-08-25 14:33:30|9405.8|9395.8|9404|9394|9405.8|9395.8|9404|9394|10
1629902020000|2021-08-25 14:33:40|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9402.8|9392.8|5
1629902030000|2021-08-25 14:33:50|9402.8|9392.8|9403.3|9393.3|9404|9394|9402.8|9392.8|6
1629902040000|2021-08-25 14:34:00|9403|9393|9401.8|9391.8|9403|9393|9401.5|9391.5|5
1629902050000|2021-08-25 14:34:10|9402|9392|9402|9392|9402|9392|9402|9392|1
1629902060000|2021-08-25 14:34:20|9402.3|9392.3|9403.3|9393.3|9403.3|9393.3|9402.3|9392.3|5
1629902070000|2021-08-25 14:34:30|9403.5|9393.5|9405|9395|9405|9395|9403.5|9393.5|2
1629902080000|2021-08-25 14:34:40|9403.5|9393.5|9403|9393|9403.5|9393.5|9403|9393|3
1629902090000|2021-08-25 14:34:50|9403.8|9393.8|9403.8|9393.8|9404|9394|9402.8|9392.8|15
1629902100000|2021-08-25 14:35:00|9403.5|9393.5|9401.3|9391.3|9403.8|9393.8|9401.3|9391.3|10
1629902110000|2021-08-25 14:35:10|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.3|9391.3|6
1629902120000|2021-08-25 14:35:20|9402|9392|9399.8|9389.8|9402|9392|9399.5|9389.5|10
1629902130000|2021-08-25 14:35:30|9399.3|9389.3|9400.8|9390.8|9401|9391|9398.5|9388.5|18
1629902140000|2021-08-25 14:35:40|9401.3|9391.3|9403.5|9393.5|9403.5|9393.5|9401|9391|13
1629902150000|2021-08-25 14:35:50|9404.5|9394.5|9404.5|9394.5|9406.3|9396.3|9404.5|9394.5|14
1629902160000|2021-08-25 14:36:00|9404.3|9394.3|9404|9394|9404.3|9394.3|9403.3|9393.3|9
1629902170000|2021-08-25 14:36:10|9404.3|9394.3|9404|9394|9404.5|9394.5|9404|9394|7
1629902180000|2021-08-25 14:36:20|9404.3|9394.3|9405.8|9395.8|9405.8|9395.8|9404|9394|9
1629902190000|2021-08-25 14:36:30|9406|9396|9405.8|9395.8|9406|9396|9405.8|9395.8|2
1629902200000|2021-08-25 14:36:40|9405.5|9395.5|9407|9397|9407|9397|9405.5|9395.5|7
1629902210000|2021-08-25 14:36:50|9406.8|9396.8|9407|9397|9407.3|9397.3|9406|9396|14
1629902220000|2021-08-25 14:37:00|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9407|9397|4
1629902240000|2021-08-25 14:37:20|9408.8|9398.8|9409|9399|9409|9399|9408.8|9398.8|2
1629902250000|2021-08-25 14:37:30|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1629902260000|2021-08-25 14:37:40|9409.3|9399.3|9409|9399|9409.3|9399.3|9408|9398|4
1629902270000|2021-08-25 14:37:50|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|3
1629902280000|2021-08-25 14:38:00|9408.5|9398.5|9408.8|9398.8|9408.8|9398.8|9408.5|9398.5|6
1629902290000|2021-08-25 14:38:10|9408.5|9398.5|9408.8|9398.8|9409.3|9399.3|9408.5|9398.5|10
1629902300000|2021-08-25 14:38:20|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9408.8|9398.8|12
1629902310000|2021-08-25 14:38:30|9409.5|9399.5|9409.3|9399.3|9409.8|9399.8|9409|9399|4
1629902320000|2021-08-25 14:38:40|9410|9400|9412.8|9402.8|9414|9404|9410|9400|10
1629902330000|2021-08-25 14:38:50|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.5|9402.5|4
1629902340000|2021-08-25 14:39:00|9413|9403|9414.5|9404.5|9414.5|9404.5|9413|9403|12
1629902350000|2021-08-25 14:39:10|9415|9405|9417.8|9407.8|9418.3|9408.3|9415|9405|14
1629902360000|2021-08-25 14:39:20|9418|9408|9418|9408|9418.5|9408.5|9418|9408|7
1629902370000|2021-08-25 14:39:30|9417.3|9407.3|9416.8|9406.8|9418.5|9408.5|9416.8|9406.8|13
1629902380000|2021-08-25 14:39:40|9417.3|9407.3|9417|9407|9417.8|9407.8|9417|9407|10
1629902390000|2021-08-25 14:39:50|9417.5|9407.5|9417|9407|9417.5|9407.5|9417|9407|2
1629902400000|2021-08-25 14:40:00|9417.3|9407.3|9414.5|9404.5|9418|9408|9414.3|9404.3|8
1629902410000|2021-08-25 14:40:10|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414|9404|9
1629902420000|2021-08-25 14:40:20|9415|9405|9414.5|9404.5|9415|9405|9414.3|9404.3|5
1629902430000|2021-08-25 14:40:30|9414.3|9404.3|9414.5|9404.5|9414.5|9404.5|9413|9403|12
1629902440000|2021-08-25 14:40:40|9414.8|9404.8|9414|9404|9414.8|9404.8|9414|9404|8
1629902450000|2021-08-25 14:40:50|9414.3|9404.3|9414|9404|9414.8|9404.8|9414|9404|11
1629902460000|2021-08-25 14:41:00|9414.3|9404.3|9413|9403|9415|9405|9412.8|9402.8|17
1629902470000|2021-08-25 14:41:10|9413.5|9403.5|9413|9403|9414.3|9404.3|9413|9403|15
1629902480000|2021-08-25 14:41:20|9413.5|9403.5|9412.5|9402.5|9413.8|9403.8|9412.5|9402.5|5
1629902490000|2021-08-25 14:41:30|9412.8|9402.8|9413.8|9403.8|9413.8|9403.8|9412.3|9402.3|7
1629902500000|2021-08-25 14:41:40|9414|9404|9413.5|9403.5|9414|9404|9413.5|9403.5|7
1629902510000|2021-08-25 14:41:50|9413.8|9403.8|9414.5|9404.5|9414.5|9404.5|9413.8|9403.8|3
1629902520000|2021-08-25 14:42:00|9413.8|9403.8|9414|9404|9414.3|9404.3|9413.3|9403.3|7
1629902530000|2021-08-25 14:42:10|9414.3|9404.3|9412.5|9402.5|9414.3|9404.3|9412.5|9402.5|9
1629902540000|2021-08-25 14:42:20|9412.8|9402.8|9413.5|9403.5|9414|9404|9412.8|9402.8|5
1629902550000|2021-08-25 14:42:30|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|4
1629902560000|2021-08-25 14:42:40|9413.8|9403.8|9414.3|9404.3|9414.3|9404.3|9413.8|9403.8|3
1629902570000|2021-08-25 14:42:50|9414.5|9404.5|9414|9404|9414.5|9404.5|9413.8|9403.8|6
1629902580000|2021-08-25 14:43:00|9414.3|9404.3|9415.3|9405.3|9415.3|9405.3|9414.3|9404.3|7
1629902590000|2021-08-25 14:43:10|9415.8|9405.8|9415.5|9405.5|9416|9406|9415.5|9405.5|3
1629902600000|2021-08-25 14:43:20|9415.8|9405.8|9417.8|9407.8|9417.8|9407.8|9415.8|9405.8|7
1629902610000|2021-08-25 14:43:30|9418|9408|9417.3|9407.3|9418|9408|9417|9407|8
1629902620000|2021-08-25 14:43:40|9417|9407|9416|9406|9417|9407|9415.5|9405.5|6
1629902630000|2021-08-25 14:43:50|9416.8|9406.8|9416|9406|9416.8|9406.8|9415.8|9405.8|7
1629902640000|2021-08-25 14:44:00|9416.8|9406.8|9417|9407|9417.5|9407.5|9416.5|9406.5|11
1629902650000|2021-08-25 14:44:10|9416.8|9406.8|9415.5|9405.5|9416.8|9406.8|9414.8|9404.8|9
1629902660000|2021-08-25 14:44:20|9415.8|9405.8|9416.3|9406.3|9416.3|9406.3|9415.8|9405.8|4
1629902670000|2021-08-25 14:44:30|9416.8|9406.8|9415.5|9405.5|9417.3|9407.3|9415.5|9405.5|5
1629902680000|2021-08-25 14:44:40|9415.3|9405.3|9415.5|9405.5|9415.5|9405.5|9413.8|9403.8|15
1629902690000|2021-08-25 14:44:50|9415.3|9405.3|9414.5|9404.5|9416|9406|9414.5|9404.5|9
1629902700000|2021-08-25 14:45:00|9414.8|9404.8|9415.3|9405.3|9415.3|9405.3|9414.8|9404.8|3
1629902710000|2021-08-25 14:45:10|9415|9405|9416.5|9406.5|9416.5|9406.5|9415|9405|8
1629902720000|2021-08-25 14:45:20|9416.3|9406.3|9417.8|9407.8|9418|9408|9415.3|9405.3|13
1629902730000|2021-08-25 14:45:30|9418|9408|9420|9410|9420.5|9410.5|9418|9408|9
1629902740000|2021-08-25 14:45:40|9420.3|9410.3|9417.5|9407.5|9420.3|9410.3|9417.5|9407.5|15
1629902750000|2021-08-25 14:45:50|9417.8|9407.8|9419|9409|9419.8|9409.8|9417.8|9407.8|17
1629902760000|2021-08-25 14:46:00|9419.3|9409.3|9417.8|9407.8|9419.8|9409.8|9417.8|9407.8|10
1629902770000|2021-08-25 14:46:10|9418|9408|9419.8|9409.8|9419.8|9409.8|9418|9408|11
1629902780000|2021-08-25 14:46:20|9420|9410|9419.5|9409.5|9420|9410|9419.3|9409.3|8
1629902790000|2021-08-25 14:46:30|9419.3|9409.3|9419.3|9409.3|9419.5|9409.5|9418.5|9408.5|9
1629902800000|2021-08-25 14:46:40|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.3|9409.3|3
1629902810000|2021-08-25 14:46:50|9420|9410|9421|9411|9421|9411|9420|9410|11
1629902820000|2021-08-25 14:47:00|9420.8|9410.8|9423.8|9413.8|9424.3|9414.3|9420.8|9410.8|14
1629902830000|2021-08-25 14:47:10|9423.5|9413.5|9424.5|9414.5|9424.5|9414.5|9423.3|9413.3|13
1629902840000|2021-08-25 14:47:20|9424.3|9414.3|9425|9415|9425.8|9415.8|9424.3|9414.3|15
1629902850000|2021-08-25 14:47:30|9426|9416|9423.8|9413.8|9427.3|9417.3|9423.3|9413.3|15
1629902860000|2021-08-25 14:47:40|9424|9414|9424.5|9414.5|9425|9415|9423.3|9413.3|16
1629902870000|2021-08-25 14:47:50|9424.3|9414.3|9423.5|9413.5|9424.3|9414.3|9423|9413|6
1629902880000|2021-08-25 14:48:00|9423|9413|9423.5|9413.5|9424.5|9414.5|9423|9413|13
1629902890000|2021-08-25 14:48:10|9424.3|9414.3|9422.8|9412.8|9424.3|9414.3|9422.5|9412.5|8
1629902900000|2021-08-25 14:48:20|9424|9414|9419.5|9409.5|9424.8|9414.8|9419.5|9409.5|17
1629902910000|2021-08-25 14:48:30|9419.3|9409.3|9415|9405|9419.5|9409.5|9414.8|9404.8|13
1629902920000|2021-08-25 14:48:40|9415.5|9405.5|9416.5|9406.5|9416.5|9406.5|9415|9405|7
1629902930000|2021-08-25 14:48:50|9416|9406|9417.3|9407.3|9417.8|9407.8|9416|9406|7
1629902940000|2021-08-25 14:49:00|9417|9407|9414.5|9404.5|9417.8|9407.8|9414.5|9404.5|14
1629902950000|2021-08-25 14:49:10|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|2
1629902960000|2021-08-25 14:49:20|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|4
1629902970000|2021-08-25 14:49:30|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1629902980000|2021-08-25 14:49:40|9413.5|9403.5|9414.3|9404.3|9414.3|9404.3|9412.8|9402.8|10
1629902990000|2021-08-25 14:49:50|9413.8|9403.8|9414|9404|9414|9404|9413.8|9403.8|2
1629903000000|2021-08-25 14:50:00|9413.8|9403.8|9412.3|9402.3|9413.8|9403.8|9411.5|9401.5|17
1629903010000|2021-08-25 14:50:10|9412|9402|9413|9403|9413|9403|9411.8|9401.8|12
1629903020000|2021-08-25 14:50:20|9413.3|9403.3|9413|9403|9413.5|9403.5|9413|9403|9
1629903030000|2021-08-25 14:50:30|9412.8|9402.8|9412.3|9402.3|9412.8|9402.8|9412|9402|11
1629903040000|2021-08-25 14:50:40|9412.5|9402.5|9412|9402|9412.5|9402.5|9411.8|9401.8|11
1629903050000|2021-08-25 14:50:50|9412.3|9402.3|9411.5|9401.5|9412.3|9402.3|9411.3|9401.3|7
1629903060000|2021-08-25 14:51:00|9411.8|9401.8|9412|9402|9412|9402|9411|9401|13
1629903070000|2021-08-25 14:51:10|9411.8|9401.8|9412.5|9402.5|9412.8|9402.8|9411.8|9401.8|11
1629903080000|2021-08-25 14:51:20|9412.3|9402.3|9412|9402|9412.3|9402.3|9411|9401|8
1629903090000|2021-08-25 14:51:30|9411.8|9401.8|9410.8|9400.8|9411.8|9401.8|9409|9399|16
1629903100000|2021-08-25 14:51:40|9411.3|9401.3|9411.5|9401.5|9412|9402|9410.8|9400.8|9
1629903110000|2021-08-25 14:51:50|9411.8|9401.8|9413.3|9403.3|9413.3|9403.3|9411|9401|7
1629903120000|2021-08-25 14:52:00|9412.8|9402.8|9414.3|9404.3|9414.3|9404.3|9412.8|9402.8|12
1629903130000|2021-08-25 14:52:10|9414.5|9404.5|9413|9403|9414.5|9404.5|9413|9403|7
1629903140000|2021-08-25 14:52:20|9412.8|9402.8|9411.3|9401.3|9413.5|9403.5|9411.3|9401.3|13
1629903150000|2021-08-25 14:52:30|9411|9401|9405.3|9395.3|9411|9401|9405.3|9395.3|16
1629903160000|2021-08-25 14:52:40|9405.5|9395.5|9407.3|9397.3|9408|9398|9405.5|9395.5|9
1629903170000|2021-08-25 14:52:50|9407|9397|9403.5|9393.5|9407|9397|9403.5|9393.5|10
1629903180000|2021-08-25 14:53:00|9403.3|9393.3|9401.5|9391.5|9403.5|9393.5|9401.5|9391.5|14
1629903190000|2021-08-25 14:53:10|9401.8|9391.8|9399.5|9389.5|9402.3|9392.3|9399|9389|9
1629903200000|2021-08-25 14:53:20|9399.8|9389.8|9400.5|9390.5|9400.8|9390.8|9399.8|9389.8|6
1629903210000|2021-08-25 14:53:30|9400.3|9390.3|9399.5|9389.5|9400.3|9390.3|9398.3|9388.3|7
1629903220000|2021-08-25 14:53:40|9399.8|9389.8|9400.5|9390.5|9400.5|9390.5|9399.5|9389.5|4
1629903230000|2021-08-25 14:53:50|9400.8|9390.8|9401.3|9391.3|9402|9392|9399|9389|19
1629903240000|2021-08-25 14:54:00|9401|9391|9397.8|9387.8|9401.3|9391.3|9397.8|9387.8|7
1629903250000|2021-08-25 14:54:10|9397.5|9387.5|9396.8|9386.8|9397.5|9387.5|9396|9386|14
1629903260000|2021-08-25 14:54:20|9397|9387|9391.5|9381.5|9397|9387|9390.5|9380.5|26
1629903270000|2021-08-25 14:54:30|9391.8|9381.8|9392.5|9382.5|9393|9383|9391.5|9381.5|16
1629903280000|2021-08-25 14:54:40|9392.3|9382.3|9394.5|9384.5|9395.8|9385.8|9391.5|9381.5|18
1629903290000|2021-08-25 14:54:50|9394|9384|9394.3|9384.3|9395|9385|9394|9384|8
1629903300000|2021-08-25 14:55:00|9392.5|9382.5|9391.8|9381.8|9392.5|9382.5|9391.5|9381.5|9
1629903310000|2021-08-25 14:55:10|9391.3|9381.3|9390.5|9380.5|9392.8|9382.8|9390.5|9380.5|15
1629903320000|2021-08-25 14:55:20|9390.8|9380.8|9389.8|9379.8|9391.8|9381.8|9388.8|9378.8|15
1629903330000|2021-08-25 14:55:30|9390.3|9380.3|9391.3|9381.3|9392|9382|9390.3|9380.3|15
1629903340000|2021-08-25 14:55:40|9391|9381|9389.8|9379.8|9391.5|9381.5|9388.3|9378.3|21
1629903350000|2021-08-25 14:55:50|9389.5|9379.5|9385.8|9375.8|9389.8|9379.8|9385.5|9375.5|18
1629903360000|2021-08-25 14:56:00|9386|9376|9384|9374|9387.8|9377.8|9383.5|9373.5|25
1629903370000|2021-08-25 14:56:10|9383.8|9373.8|9383.8|9373.8|9384.3|9374.3|9382.8|9372.8|27
1629903380000|2021-08-25 14:56:20|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9382.5|9372.5|17
1629903390000|2021-08-25 14:56:30|9384.3|9374.3|9382.3|9372.3|9384.3|9374.3|9381.8|9371.8|22
1629903400000|2021-08-25 14:56:40|9382|9372|9381|9371|9383.3|9373.3|9380.8|9370.8|22
1629903410000|2021-08-25 14:56:50|9382.5|9372.5|9380|9370|9382.8|9372.8|9379|9369|21
1629903420000|2021-08-25 14:57:00|9380.8|9370.8|9379.3|9369.3|9380.8|9370.8|9378.5|9368.5|15
1629903430000|2021-08-25 14:57:10|9379.5|9369.5|9379.5|9369.5|9380|9370|9379.3|9369.3|11
1629903440000|2021-08-25 14:57:20|9380.8|9370.8|9381.8|9371.8|9382|9372|9380|9370|8
1629903450000|2021-08-25 14:57:30|9381.5|9371.5|9382|9372|9382|9372|9380.3|9370.3|6
1629903460000|2021-08-25 14:57:40|9382.3|9372.3|9381.8|9371.8|9382.5|9372.5|9380.8|9370.8|5
1629903470000|2021-08-25 14:57:50|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1629903480000|2021-08-25 14:58:00|9382.3|9372.3|9380.8|9370.8|9382.3|9372.3|9380.8|9370.8|5
1629903490000|2021-08-25 14:58:10|9381|9371|9380.8|9370.8|9382|9372|9380.3|9370.3|10
1629903500000|2021-08-25 14:58:20|9380|9370|9380.8|9370.8|9380.8|9370.8|9379.3|9369.3|8
1629903510000|2021-08-25 14:58:30|9381.5|9371.5|9382.5|9372.5|9384|9374|9381.3|9371.3|14
1629903520000|2021-08-25 14:58:40|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|5
1629903530000|2021-08-25 14:58:50|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1629903540000|2021-08-25 14:59:00|9383|9373|9382.1|9372.1|9383|9373|9381.6|9371.6|4
1629903550000|2021-08-25 14:59:10|9382.6|9372.6|9381.5|9371.5|9383.8|9373.8|9381.5|9371.5|9
1629903560000|2021-08-25 14:59:20|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381|9371|9
1629903570000|2021-08-25 14:59:30|9382.8|9372.8|9385.8|9375.8|9385.8|9375.8|9382.8|9372.8|8
1629903580000|2021-08-25 14:59:40|9385.5|9375.5|9387|9377|9387.3|9377.3|9385.5|9375.5|6
1629903590000|2021-08-25 14:59:50|9387.3|9377.3|9387|9377|9387.3|9377.3|9387|9377|6
1629903600000|2021-08-25 15:00:00|9387.5|9377.5|9389.5|9379.5|9391.3|9381.3|9387.5|9377.5|11
1629903610000|2021-08-25 15:00:10|9389.3|9379.3|9388.5|9378.5|9389.3|9379.3|9388.5|9378.5|4
1629903620000|2021-08-25 15:00:20|9388.3|9378.3|9385.5|9375.5|9388.8|9378.8|9385.5|9375.5|17
1629903630000|2021-08-25 15:00:30|9385.8|9375.8|9383.8|9373.8|9385.8|9375.8|9383.8|9373.8|6
1629903640000|2021-08-25 15:00:40|9384|9374|9383|9373|9384|9374|9383|9373|3
1629903650000|2021-08-25 15:00:50|9382.5|9372.5|9380.8|9370.8|9382.5|9372.5|9380|9370|12
1629903660000|2021-08-25 15:01:00|9381|9371|9383.5|9373.5|9383.5|9373.5|9381|9371|5
1629903670000|2021-08-25 15:01:10|9383.3|9373.3|9381.5|9371.5|9383.3|9373.3|9381.5|9371.5|7
1629903680000|2021-08-25 15:01:20|9382.5|9372.5|9385.8|9375.8|9385.8|9375.8|9382.5|9372.5|14
1629903690000|2021-08-25 15:01:30|9386|9376|9386.5|9376.5|9387.5|9377.5|9386|9376|11
1629903700000|2021-08-25 15:01:40|9386.8|9376.8|9387.3|9377.3|9387.3|9377.3|9386|9376|8
1629903710000|2021-08-25 15:01:50|9387.5|9377.5|9390|9380|9390.3|9380.3|9387.3|9377.3|9
1629903720000|2021-08-25 15:02:00|9390.5|9380.5|9391.5|9381.5|9391.5|9381.5|9390.3|9380.3|12
1629903730000|2021-08-25 15:02:10|9390.8|9380.8|9390.8|9380.8|9391.5|9381.5|9390.3|9380.3|7
1629903740000|2021-08-25 15:02:20|9391.3|9381.3|9392.3|9382.3|9392.3|9382.3|9391.3|9381.3|4
1629903750000|2021-08-25 15:02:30|9391.8|9381.8|9392.8|9382.8|9393|9383|9391.8|9381.8|6
1629903760000|2021-08-25 15:02:40|9393|9383|9392.8|9382.8|9393.8|9383.8|9392.3|9382.3|8
1629903770000|2021-08-25 15:02:50|9393.3|9383.3|9394.5|9384.5|9394.5|9384.5|9393|9383|8
1629903780000|2021-08-25 15:03:00|9393.5|9383.5|9392.8|9382.8|9394.3|9384.3|9392.8|9382.8|12
1629903790000|2021-08-25 15:03:10|9393|9383|9392|9382|9393|9383|9392|9382|4
1629903800000|2021-08-25 15:03:20|9391.8|9381.8|9391.3|9381.3|9392.3|9382.3|9391|9381|9
1629903810000|2021-08-25 15:03:30|9391|9381|9392.5|9382.5|9392.8|9382.8|9391|9381|21
1629903820000|2021-08-25 15:03:40|9392.3|9382.3|9393.8|9383.8|9394|9384|9392|9382|9
1629903830000|2021-08-25 15:03:50|9394.3|9384.3|9393.3|9383.3|9394.5|9384.5|9393|9383|7
1629903840000|2021-08-25 15:04:00|9393|9383|9391|9381|9393|9383|9390.3|9380.3|10
1629903850000|2021-08-25 15:04:10|9390.8|9380.8|9391|9381|9391|9381|9390.8|9380.8|2
1629903860000|2021-08-25 15:04:20|9391.3|9381.3|9391|9381|9392|9382|9391|9381|6
1629903870000|2021-08-25 15:04:30|9391.5|9381.5|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|4
1629903880000|2021-08-25 15:04:40|9391|9381|9391.3|9381.3|9391.5|9381.5|9391|9381|8
1629903890000|2021-08-25 15:04:50|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.5|9381.5|2
1629903900000|2021-08-25 15:05:00|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1629903910000|2021-08-25 15:05:10|9391.8|9381.8|9392.5|9382.5|9392.5|9382.5|9391.5|9381.5|6
1629903920000|2021-08-25 15:05:20|9392.3|9382.3|9392|9382|9392.3|9382.3|9392|9382|2
1629903930000|2021-08-25 15:05:30|9391.8|9381.8|9391|9381|9392.8|9382.8|9391|9381|7
1629903940000|2021-08-25 15:05:40|9391.3|9381.3|9393.8|9383.8|9393.8|9383.8|9391.3|9381.3|6
1629903950000|2021-08-25 15:05:50|9393.5|9383.5|9392.5|9382.5|9393.5|9383.5|9392|9382|9
1629903960000|2021-08-25 15:06:00|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1629903970000|2021-08-25 15:06:10|9392|9382|9391.3|9381.3|9392|9382|9391.3|9381.3|4
1629903980000|2021-08-25 15:06:20|9391|9381|9391|9381|9391|9381|9391|9381|1
1629903990000|2021-08-25 15:06:30|9391.5|9381.5|9392.3|9382.3|9392.3|9382.3|9391.5|9381.5|3
1629904000000|2021-08-25 15:06:40|9392.8|9382.8|9393.5|9383.5|9394|9384|9392.8|9382.8|9
1629904020000|2021-08-25 15:07:00|9393.3|9383.3|9392.8|9382.8|9393.3|9383.3|9392.8|9382.8|5
1629904030000|2021-08-25 15:07:10|9393|9383|9392.3|9382.3|9393|9383|9392|9382|7
1629904040000|2021-08-25 15:07:20|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|2
1629904050000|2021-08-25 15:07:30|9393.3|9383.3|9394|9384|9394|9384|9393.3|9383.3|4
1629904060000|2021-08-25 15:07:40|9394.3|9384.3|9395|9385|9395|9385|9394.3|9384.3|2
1629904070000|2021-08-25 15:07:50|9395.5|9385.5|9397.8|9387.8|9397.8|9387.8|9395.5|9385.5|7
1629904080000|2021-08-25 15:08:00|9397.5|9387.5|9396.5|9386.5|9398.3|9388.3|9396.5|9386.5|8
1629904090000|2021-08-25 15:08:10|9396.8|9386.8|9398.3|9388.3|9398.3|9388.3|9396.8|9386.8|13
1629904100000|2021-08-25 15:08:20|9399|9389|9396.5|9386.5|9399|9389|9396.3|9386.3|14
1629904110000|2021-08-25 15:08:30|9396.8|9386.8|9396.5|9386.5|9397|9387|9395.5|9385.5|8
1629904120000|2021-08-25 15:08:40|9396.8|9386.8|9396.8|9386.8|9398.5|9388.5|9396|9386|14
1629904130000|2021-08-25 15:08:50|9396.3|9386.3|9398|9388|9398|9388|9395.8|9385.8|17
1629904140000|2021-08-25 15:09:00|9397.8|9387.8|9397.8|9387.8|9398|9388|9396.8|9386.8|14
1629904150000|2021-08-25 15:09:10|9397.5|9387.5|9394.5|9384.5|9397.5|9387.5|9394.5|9384.5|9
1629904160000|2021-08-25 15:09:20|9394.3|9384.3|9394|9384|9394.3|9384.3|9394|9384|4
1629904170000|2021-08-25 15:09:30|9394.3|9384.3|9396.3|9386.3|9396.5|9386.5|9394|9384|7
1629904190000|2021-08-25 15:09:50|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1629904200000|2021-08-25 15:10:00|9396.8|9386.8|9393.3|9383.3|9396.8|9386.8|9393.3|9383.3|12
1629904210000|2021-08-25 15:10:10|9393|9383|9392.8|9382.8|9393.3|9383.3|9392.5|9382.5|20
1629904220000|2021-08-25 15:10:20|9393|9383|9393|9383|9393.3|9383.3|9393|9383|9
1629904230000|2021-08-25 15:10:30|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1629904240000|2021-08-25 15:10:40|9393|9383|9393.8|9383.8|9393.8|9383.8|9392.5|9382.5|13
1629904250000|2021-08-25 15:10:50|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|2
1629904260000|2021-08-25 15:11:00|9393.5|9383.5|9393|9383|9393.5|9383.5|9393|9383|2
1629904270000|2021-08-25 15:11:10|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9392.3|9382.3|3
1629904280000|2021-08-25 15:11:20|9393.5|9383.5|9393.3|9383.3|9394.5|9384.5|9393|9383|7
1629904290000|2021-08-25 15:11:30|9393|9383|9393|9383|9394|9384|9392.8|9382.8|11
1629904300000|2021-08-25 15:11:40|9392.8|9382.8|9382|9372|9392.8|9382.8|9381.8|9371.8|9
1629904310000|2021-08-25 15:11:50|9382.3|9372.3|9382.8|9372.8|9383.8|9373.8|9382.3|9372.3|10
1629904320000|2021-08-25 15:12:00|9382.3|9372.3|9382.8|9372.8|9383.5|9373.5|9382.3|9372.3|12
1629904330000|2021-08-25 15:12:10|9382.3|9372.3|9381.5|9371.5|9382.3|9372.3|9381.5|9371.5|2
1629904340000|2021-08-25 15:12:20|9381.3|9371.3|9381|9371|9381.3|9371.3|9380.8|9370.8|5
1629904350000|2021-08-25 15:12:30|9380.5|9370.5|9380.8|9370.8|9381|9371|9380.5|9370.5|4
1629904360000|2021-08-25 15:12:40|9380|9370|9381|9371|9381|9371|9379.8|9369.8|5
1629904370000|2021-08-25 15:12:50|9381.3|9371.3|9380.5|9370.5|9382|9372|9380.5|9370.5|5
1629904380000|2021-08-25 15:13:00|9380.8|9370.8|9380.8|9370.8|9381.8|9371.8|9380.8|9370.8|4
1629904390000|2021-08-25 15:13:10|9380.3|9370.3|9379.8|9369.8|9380.5|9370.5|9379.5|9369.5|7
1629904400000|2021-08-25 15:13:20|9380|9370|9380.3|9370.3|9380.3|9370.3|9380|9370|2
1629904410000|2021-08-25 15:13:30|9380.5|9370.5|9381.5|9371.5|9381.5|9371.5|9380.5|9370.5|3
1629904420000|2021-08-25 15:13:40|9382.3|9372.3|9380.3|9370.3|9382.5|9372.5|9380.3|9370.3|6
1629904430000|2021-08-25 15:13:50|9380.8|9370.8|9378.3|9368.3|9380.8|9370.8|9378.3|9368.3|7
1629904440000|2021-08-25 15:14:00|9378.8|9368.8|9382.5|9372.5|9382.8|9372.8|9378.8|9368.8|14
1629904450000|2021-08-25 15:14:10|9383.3|9373.3|9383.5|9373.5|9383.8|9373.8|9383.3|9373.3|4
1629904460000|2021-08-25 15:14:20|9383.3|9373.3|9382|9372|9383.5|9373.5|9381.8|9371.8|5
1629904470000|2021-08-25 15:14:30|9381.8|9371.8|9380.5|9370.5|9382|9372|9380.5|9370.5|6
1629904480000|2021-08-25 15:14:40|9381|9371|9382|9372|9382.3|9372.3|9381|9371|6
1629904490000|2021-08-25 15:14:50|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|2
1629904500000|2021-08-25 15:15:00|9382.8|9372.8|9380.8|9370.8|9382.8|9372.8|9380.3|9370.3|7
1629904510000|2021-08-25 15:15:10|9380.5|9370.5|9382.3|9372.3|9382.3|9372.3|9380.3|9370.3|15
1629904520000|2021-08-25 15:15:20|9381.8|9371.8|9380.5|9370.5|9382.5|9372.5|9380.5|9370.5|8
1629904530000|2021-08-25 15:15:30|9380.8|9370.8|9382.8|9372.8|9382.8|9372.8|9380.5|9370.5|8
1629904540000|2021-08-25 15:15:40|9382.5|9372.5|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|3
1629904550000|2021-08-25 15:15:50|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1629904560000|2021-08-25 15:16:00|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1629904570000|2021-08-25 15:16:10|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|3
1629904580000|2021-08-25 15:16:20|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1629904590000|2021-08-25 15:16:30|9383.5|9373.5|9382.5|9372.5|9383.8|9373.8|9382.5|9372.5|4
1629904600000|2021-08-25 15:16:40|9382.3|9372.3|9383.3|9373.3|9383.3|9373.3|9381.8|9371.8|9
1629904620000|2021-08-25 15:17:00|9383|9373|9382.3|9372.3|9383|9373|9382.3|9372.3|2
1629904630000|2021-08-25 15:17:10|9382|9372|9383|9373|9383.3|9373.3|9382|9372|4
1629904650000|2021-08-25 15:17:30|9382.3|9372.3|9381.8|9371.8|9382.3|9372.3|9381.3|9371.3|6
1629904660000|2021-08-25 15:17:40|9381.3|9371.3|9380|9370|9381.3|9371.3|9380|9370|5
1629904670000|2021-08-25 15:17:50|9379.8|9369.8|9381|9371|9381|9371|9379.8|9369.8|4
1629904680000|2021-08-25 15:18:00|9381.5|9371.5|9379.3|9369.3|9381.8|9371.8|9379.3|9369.3|8
1629904690000|2021-08-25 15:18:10|9379|9369|9378|9368|9379|9369|9378|9368|5
1629904700000|2021-08-25 15:18:20|9377.8|9367.8|9377.8|9367.8|9378|9368|9377.8|9367.8|3
1629904710000|2021-08-25 15:18:30|9378|9368|9378.3|9368.3|9378.3|9368.3|9377.8|9367.8|3
1629904720000|2021-08-25 15:18:40|9378|9368|9375.5|9365.5|9378.3|9368.3|9375.5|9365.5|7
1629904730000|2021-08-25 15:18:50|9375.3|9365.3|9375|9365|9375.5|9365.5|9374.8|9364.8|11
1629904740000|2021-08-25 15:19:00|9375.3|9365.3|9376|9366|9376|9366|9375.3|9365.3|3
1629904750000|2021-08-25 15:19:10|9375.8|9365.8|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|4
1629904760000|2021-08-25 15:19:20|9375|9365|9373.5|9363.5|9375|9365|9373.3|9363.3|7
1629904770000|2021-08-25 15:19:30|9373.3|9363.3|9372.8|9362.8|9374|9364|9372.3|9362.3|9
1629904780000|2021-08-25 15:19:40|9373|9363|9375|9365|9375.5|9365.5|9372.8|9362.8|20
1629904790000|2021-08-25 15:19:50|9375.5|9365.5|9374.5|9364.5|9375.5|9365.5|9372.5|9362.5|18
1629904800000|2021-08-25 15:20:00|9373.3|9363.3|9372.8|9362.8|9374.5|9364.5|9372.5|9362.5|15
1629904810000|2021-08-25 15:20:10|9372.5|9362.5|9372|9362|9372.5|9362.5|9371.5|9361.5|6
1629904820000|2021-08-25 15:20:20|9371.8|9361.8|9370.3|9360.3|9371.8|9361.8|9370.3|9360.3|7
1629904830000|2021-08-25 15:20:30|9368.3|9358.3|9369.5|9359.5|9369.8|9359.8|9368.3|9358.3|8
1629904840000|2021-08-25 15:20:40|9368.3|9358.3|9369.5|9359.5|9369.5|9359.5|9368.3|9358.3|5
1629904850000|2021-08-25 15:20:50|9369.3|9359.3|9367.3|9357.3|9369.3|9359.3|9367.3|9357.3|12
1629904860000|2021-08-25 15:21:00|9367.5|9357.5|9368.3|9358.3|9368.8|9358.8|9367|9357|17
1629904870000|2021-08-25 15:21:10|9368|9358|9369.8|9359.8|9369.8|9359.8|9367.8|9357.8|10
1629904880000|2021-08-25 15:21:20|9370.3|9360.3|9371.5|9361.5|9372.3|9362.3|9370.3|9360.3|10
1629904890000|2021-08-25 15:21:30|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1629904900000|2021-08-25 15:21:40|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|2
1629904910000|2021-08-25 15:21:50|9371.5|9361.5|9372.3|9362.3|9373.3|9363.3|9371.5|9361.5|6
1629904920000|2021-08-25 15:22:00|9371.8|9361.8|9372.3|9362.3|9372.8|9362.8|9371.8|9361.8|3
1629904940000|2021-08-25 15:22:20|9372.5|9362.5|9372.5|9362.5|9373|9363|9372.5|9362.5|4
1629904950000|2021-08-25 15:22:30|9373|9363|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|4
1629904960000|2021-08-25 15:22:40|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|3
1629904970000|2021-08-25 15:22:50|9372.5|9362.5|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|15
1629904980000|2021-08-25 15:23:00|9372.8|9362.8|9372.8|9362.8|9374.3|9364.3|9372.5|9362.5|14
1629904990000|2021-08-25 15:23:10|9372.5|9362.5|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|9
1629905000000|2021-08-25 15:23:20|9372.3|9362.3|9370.8|9360.8|9372.3|9362.3|9370.3|9360.3|7
1629905020000|2021-08-25 15:23:40|9371|9361|9371.5|9361.5|9372.5|9362.5|9370.8|9360.8|9
1629905030000|2021-08-25 15:23:50|9371.8|9361.8|9372.5|9362.5|9372.5|9362.5|9371.5|9361.5|6
1629905040000|2021-08-25 15:24:00|9373|9363|9370|9360|9373.5|9363.5|9370|9360|7
1629905050000|2021-08-25 15:24:10|9370.5|9360.5|9369.5|9359.5|9370.5|9360.5|9369.3|9359.3|6
1629905060000|2021-08-25 15:24:20|9369.8|9359.8|9370|9360|9370|9360|9369.8|9359.8|2
1629905080000|2021-08-25 15:24:40|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|4
1629905090000|2021-08-25 15:24:50|9370.3|9360.3|9369.5|9359.5|9370.5|9360.5|9369.5|9359.5|5
1629905100000|2021-08-25 15:25:00|9369.8|9359.8|9369.8|9359.8|9370|9360|9369.5|9359.5|8
1629905110000|2021-08-25 15:25:10|9369.5|9359.5|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|7
1629905120000|2021-08-25 15:25:20|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.5|9359.5|5
1629905130000|2021-08-25 15:25:30|9369.3|9359.3|9370|9360|9370|9360|9369.3|9359.3|4
1629905140000|2021-08-25 15:25:40|9369.5|9359.5|9370|9360|9370|9360|9369.5|9359.5|2
1629905150000|2021-08-25 15:25:50|9370.5|9360.5|9371.3|9361.3|9371.3|9361.3|9369.8|9359.8|10
1629905160000|2021-08-25 15:26:00|9371.5|9361.5|9371|9361|9371.8|9361.8|9370.8|9360.8|9
1629905170000|2021-08-25 15:26:10|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370|9360|5
1629905180000|2021-08-25 15:26:20|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1629905190000|2021-08-25 15:26:30|9371.5|9361.5|9373|9363|9373|9363|9371.5|9361.5|6
1629905200000|2021-08-25 15:26:40|9372.8|9362.8|9372.5|9362.5|9373|9363|9372.3|9362.3|9
1629905210000|2021-08-25 15:26:50|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|2
1629905220000|2021-08-25 15:27:00|9372.3|9362.3|9373.3|9363.3|9373.3|9363.3|9372.3|9362.3|4
1629905230000|2021-08-25 15:27:10|9373.5|9363.5|9373.8|9363.8|9374|9364|9373.5|9363.5|4
1629905240000|2021-08-25 15:27:20|9374|9364|9372|9362|9374.3|9364.3|9372|9362|6
1629905250000|2021-08-25 15:27:30|9372.5|9362.5|9373.5|9363.5|9373.5|9363.5|9372.5|9362.5|6
1629905260000|2021-08-25 15:27:40|9374|9364|9373.5|9363.5|9374|9364|9373.5|9363.5|2
1629905270000|2021-08-25 15:27:50|9373.3|9363.3|9374|9364|9374|9364|9373.3|9363.3|5
1629905280000|2021-08-25 15:28:00|9373.5|9363.5|9373.8|9363.8|9374|9364|9373.5|9363.5|4
1629905290000|2021-08-25 15:28:10|9373.3|9363.3|9373.8|9363.8|9374.3|9364.3|9373.3|9363.3|4
1629905300000|2021-08-25 15:28:20|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.3|9363.3|4
1629905310000|2021-08-25 15:28:30|9374|9364|9373.8|9363.8|9374|9364|9373.8|9363.8|2
1629905320000|2021-08-25 15:28:40|9374|9364|9374|9364|9374|9364|9374|9364|1
1629905330000|2021-08-25 15:28:50|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374|9364|3
1629905340000|2021-08-25 15:29:00|9374|9364|9375|9365|9375|9365|9374|9364|3
1629905350000|2021-08-25 15:29:10|9373.5|9363.5|9373.5|9363.5|9374|9364|9373.5|9363.5|6
1629905360000|2021-08-25 15:29:20|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|2
1629905370000|2021-08-25 15:29:30|9373.3|9363.3|9373|9363|9373.5|9363.5|9373|9363|8
1629905380000|2021-08-25 15:29:40|9372.8|9362.8|9371|9361|9372.8|9362.8|9371|9361|6
1629905390000|2021-08-25 15:29:50|9371.3|9361.3|9372|9362|9372|9362|9371.3|9361.3|5
1629905400000|2021-08-25 15:30:00|9372.3|9362.3|9369.5|9359.5|9372.3|9362.3|9369.3|9359.3|10
1629905410000|2021-08-25 15:30:10|9369|9359|9369.3|9359.3|9370.5|9360.5|9369|9359|9
1629905420000|2021-08-25 15:30:20|9369.5|9359.5|9370.3|9360.3|9372.3|9362.3|9369.3|9359.3|12
1629905430000|2021-08-25 15:30:30|9370.8|9360.8|9371.5|9361.5|9371.5|9361.5|9370.8|9360.8|2
1629905440000|2021-08-25 15:30:40|9371.3|9361.3|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|5
1629905450000|2021-08-25 15:30:50|9371.5|9361.5|9372|9362|9372.3|9362.3|9371.5|9361.5|3
1629905460000|2021-08-25 15:31:00|9372.3|9362.3|9373.8|9363.8|9373.8|9363.8|9372|9362|6
1629905470000|2021-08-25 15:31:10|9374|9364|9372.8|9362.8|9374|9364|9372.8|9362.8|10
1629905480000|2021-08-25 15:31:20|9373|9363|9374|9364|9374|9364|9373|9363|10
1629905490000|2021-08-25 15:31:30|9374.3|9364.3|9374.3|9364.3|9374.5|9364.5|9374|9364|7
1629905500000|2021-08-25 15:31:40|9374.5|9364.5|9373.8|9363.8|9374.5|9364.5|9373.8|9363.8|3
1629905510000|2021-08-25 15:31:50|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9373.8|9363.8|3
1629905520000|2021-08-25 15:32:00|9374|9364|9374.5|9364.5|9374.5|9364.5|9373.8|9363.8|5
1629905530000|2021-08-25 15:32:10|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9374.3|9364.3|2
1629905540000|2021-08-25 15:32:20|9374.3|9364.3|9373.5|9363.5|9374.3|9364.3|9372.5|9362.5|10
1629905550000|2021-08-25 15:32:30|9373.3|9363.3|9374|9364|9374|9364|9373.3|9363.3|5
1629905560000|2021-08-25 15:32:40|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1629905570000|2021-08-25 15:32:50|9374|9364|9374|9364|9374|9364|9373.5|9363.5|3
1629905580000|2021-08-25 15:33:00|9374.5|9364.5|9373.5|9363.5|9374.5|9364.5|9373.5|9363.5|9
1629905590000|2021-08-25 15:33:10|9373.8|9363.8|9374|9364|9374.5|9364.5|9373.8|9363.8|6
1629905600000|2021-08-25 15:33:20|9374.3|9364.3|9373|9363|9374.3|9364.3|9372.8|9362.8|6
1629905610000|2021-08-25 15:33:30|9372.5|9362.5|9372|9362|9372.5|9362.5|9372|9362|4
1629905620000|2021-08-25 15:33:40|9372.3|9362.3|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|7
1629905630000|2021-08-25 15:33:50|9370|9360|9368.3|9358.3|9370|9360|9368.3|9358.3|4
1629905640000|2021-08-25 15:34:00|9368|9358|9371.8|9361.8|9371.8|9361.8|9368|9358|17
1629905650000|2021-08-25 15:34:10|9371.5|9361.5|9370.3|9360.3|9371.5|9361.5|9369.8|9359.8|8
1629905660000|2021-08-25 15:34:20|9370|9360|9369.3|9359.3|9370.3|9360.3|9369|9359|6
1629905670000|2021-08-25 15:34:30|9369|9359|9368.8|9358.8|9369|9359|9368.8|9358.8|2
1629905680000|2021-08-25 15:34:40|9369|9359|9371|9361|9371|9361|9369|9359|7
1629905690000|2021-08-25 15:34:50|9370.8|9360.8|9372.5|9362.5|9372.5|9362.5|9370.8|9360.8|7
1629905700000|2021-08-25 15:35:00|9372.8|9362.8|9373.3|9363.3|9373.3|9363.3|9372.8|9362.8|5
1629905710000|2021-08-25 15:35:10|9372.8|9362.8|9370.8|9360.8|9372.8|9362.8|9370.8|9360.8|5
1629905720000|2021-08-25 15:35:20|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9369.8|9359.8|6
1629905730000|2021-08-25 15:35:30|9370.5|9360.5|9371.5|9361.5|9371.5|9361.5|9369|9359|7
1629905740000|2021-08-25 15:35:40|9371|9361|9369.8|9359.8|9371|9361|9369.3|9359.3|8
1629905750000|2021-08-25 15:35:50|9370|9360|9370.5|9360.5|9370.5|9360.5|9369|9359|14
1629905760000|2021-08-25 15:36:00|9371|9361|9370.8|9360.8|9371|9361|9369.5|9359.5|9
1629905770000|2021-08-25 15:36:10|9371|9361|9371|9361|9371|9361|9371|9361|1
1629905780000|2021-08-25 15:36:20|9371.3|9361.3|9370|9360|9371.3|9361.3|9369.8|9359.8|4
1629905790000|2021-08-25 15:36:30|9370.3|9360.3|9369.3|9359.3|9370.8|9360.8|9369.3|9359.3|10
1629905800000|2021-08-25 15:36:40|9369|9359|9367.8|9357.8|9369|9359|9367.8|9357.8|6
1629905810000|2021-08-25 15:36:50|9367.3|9357.3|9367.3|9357.3|9368.3|9358.3|9367.3|9357.3|12
1629905820000|2021-08-25 15:37:00|9367.5|9357.5|9369|9359|9369.3|9359.3|9367.5|9357.5|9
1629905830000|2021-08-25 15:37:10|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.3|9358.3|5
1629905840000|2021-08-25 15:37:20|9368.5|9358.5|9367.5|9357.5|9368.5|9358.5|9367.5|9357.5|9
1629905850000|2021-08-25 15:37:30|9367.8|9357.8|9367|9357|9368.3|9358.3|9367|9357|9
1629905860000|2021-08-25 15:37:40|9366.8|9356.8|9367.8|9357.8|9367.8|9357.8|9366.8|9356.8|2
1629905870000|2021-08-25 15:37:50|9367.5|9357.5|9365.5|9355.5|9367.5|9357.5|9364.8|9354.8|7
1629905880000|2021-08-25 15:38:00|9366.5|9356.5|9365.8|9355.8|9366.5|9356.5|9365.3|9355.3|3
1629905890000|2021-08-25 15:38:10|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1629905900000|2021-08-25 15:38:20|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|2
1629905910000|2021-08-25 15:38:30|9365.5|9355.5|9361|9351|9365.5|9355.5|9361|9351|8
1629905920000|2021-08-25 15:38:40|9361.3|9351.3|9361.5|9351.5|9362.5|9352.5|9361.3|9351.3|5
1629905930000|2021-08-25 15:38:50|9361.3|9351.3|9361|9351|9361.3|9351.3|9361|9351|2
1629905950000|2021-08-25 15:39:10|9361.3|9351.3|9357|9347|9361.3|9351.3|9355.3|9345.3|9
1629905960000|2021-08-25 15:39:20|9356.8|9346.8|9356.8|9346.8|9357.3|9347.3|9356.8|9346.8|3
1629905970000|2021-08-25 15:39:30|9357.5|9347.5|9357.3|9347.3|9357.5|9347.5|9355.9|9345.9|12
1629905980000|2021-08-25 15:39:40|9357.5|9347.5|9356.5|9346.5|9358.8|9348.8|9356.5|9346.5|8
1629905990000|2021-08-25 15:39:50|9357|9347|9358|9348|9358.5|9348.5|9357|9347|7
1629906000000|2021-08-25 15:40:00|9358.3|9348.3|9357.5|9347.5|9358.3|9348.3|9356.5|9346.5|6
1629906010000|2021-08-25 15:40:10|9358|9348|9358.5|9348.5|9359.8|9349.8|9358|9348|9
1629906020000|2021-08-25 15:40:20|9359|9349|9361.3|9351.3|9361.3|9351.3|9359|9349|4
1629906030000|2021-08-25 15:40:30|9361.5|9351.5|9360|9350|9362|9352|9360|9350|11
1629906040000|2021-08-25 15:40:40|9359.8|9349.8|9361.3|9351.3|9361.3|9351.3|9359.8|9349.8|4
1629906050000|2021-08-25 15:40:50|9361.5|9351.5|9364.3|9354.3|9364.5|9354.5|9361.5|9351.5|9
1629906060000|2021-08-25 15:41:00|9364.5|9354.5|9365.5|9355.5|9365.5|9355.5|9364.5|9354.5|6
1629906070000|2021-08-25 15:41:10|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|4
1629906080000|2021-08-25 15:41:20|9364.3|9354.3|9364|9354|9364.5|9354.5|9364|9354|3
1629906090000|2021-08-25 15:41:30|9364.3|9354.3|9364.3|9354.3|9364.5|9354.5|9364|9354|7
1629906100000|2021-08-25 15:41:40|9364|9354|9364.5|9354.5|9364.5|9354.5|9364|9354|9
1629906110000|2021-08-25 15:41:50|9364.8|9354.8|9365.8|9355.8|9365.8|9355.8|9364.5|9354.5|6
1629906120000|2021-08-25 15:42:00|9366|9356|9365|9355|9366.5|9356.5|9365|9355|6
1629906130000|2021-08-25 15:42:10|9365.3|9355.3|9365.8|9355.8|9365.8|9355.8|9365.3|9355.3|3
1629906140000|2021-08-25 15:42:20|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|2
1629906150000|2021-08-25 15:42:30|9366|9356|9365.3|9355.3|9366.8|9356.8|9365.3|9355.3|7
1629906160000|2021-08-25 15:42:40|9365.8|9355.8|9366|9356|9366|9356|9365.8|9355.8|2
1629906170000|2021-08-25 15:42:50|9365.8|9355.8|9365.5|9355.5|9365.8|9355.8|9364.5|9354.5|5
1629906180000|2021-08-25 15:43:00|9365.8|9355.8|9365.8|9355.8|9366.5|9356.5|9364.5|9354.5|10
1629906190000|2021-08-25 15:43:10|9365.5|9355.5|9364.3|9354.3|9365.5|9355.5|9364.3|9354.3|12
1629906200000|2021-08-25 15:43:20|9364.8|9354.8|9365.3|9355.3|9365.3|9355.3|9364.5|9354.5|6
1629906210000|2021-08-25 15:43:30|9365.5|9355.5|9363.5|9353.5|9365.5|9355.5|9361.8|9351.8|14
1629906220000|2021-08-25 15:43:40|9363.3|9353.3|9364.5|9354.5|9364.8|9354.8|9362.5|9352.5|21
1629906230000|2021-08-25 15:43:50|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364|9354|5
1629906240000|2021-08-25 15:44:00|9364.5|9354.5|9361.5|9351.5|9365.3|9355.3|9361.5|9351.5|16
1629906250000|2021-08-25 15:44:10|9361|9351|9361.5|9351.5|9362|9352|9360.8|9350.8|14
1629906260000|2021-08-25 15:44:20|9361.3|9351.3|9359.5|9349.5|9361.3|9351.3|9359|9349|17
1629906270000|2021-08-25 15:44:30|9359.3|9349.3|9356.3|9346.3|9359.3|9349.3|9355.3|9345.3|16
1629906280000|2021-08-25 15:44:40|9356.8|9346.8|9356.8|9346.8|9358|9348|9356.8|9346.8|13
1629906290000|2021-08-25 15:44:50|9357.3|9347.3|9357.5|9347.5|9359.3|9349.3|9356.8|9346.8|11
1629906300000|2021-08-25 15:45:00|9357.8|9347.8|9358.5|9348.5|9358.5|9348.5|9356|9346|12
1629906310000|2021-08-25 15:45:10|9358|9348|9356|9346|9359|9349|9355|9345|10
1629906320000|2021-08-25 15:45:20|9355.8|9345.8|9356|9346|9357|9347|9355.5|9345.5|7
1629906330000|2021-08-25 15:45:30|9356.3|9346.3|9358|9348|9358.5|9348.5|9356.3|9346.3|8
1629906340000|2021-08-25 15:45:40|9358.3|9348.3|9359.8|9349.8|9360|9350|9358.3|9348.3|9
1629906350000|2021-08-25 15:45:50|9359.3|9349.3|9360.5|9350.5|9360.8|9350.8|9359.3|9349.3|14
1629906360000|2021-08-25 15:46:00|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360|9350|3
1629906370000|2021-08-25 15:46:10|9360.8|9350.8|9361.3|9351.3|9362.3|9352.3|9360.8|9350.8|9
1629906380000|2021-08-25 15:46:20|9361.5|9351.5|9363|9353|9363.8|9353.8|9361.3|9351.3|10
1629906390000|2021-08-25 15:46:30|9363.5|9353.5|9363.8|9353.8|9364|9354|9361.8|9351.8|18
1629906400000|2021-08-25 15:46:40|9362|9352|9359.3|9349.3|9362.3|9352.3|9358.5|9348.5|14
1629906410000|2021-08-25 15:46:50|9358.8|9348.8|9359.3|9349.3|9359.5|9349.5|9358.8|9348.8|9
1629906420000|2021-08-25 15:47:00|9359.5|9349.5|9359.5|9349.5|9359.8|9349.8|9359.3|9349.3|8
1629906430000|2021-08-25 15:47:10|9359.8|9349.8|9359.8|9349.8|9360|9350|9359.3|9349.3|11
1629906440000|2021-08-25 15:47:20|9359.5|9349.5|9357.3|9347.3|9359.8|9349.8|9357.3|9347.3|10
1629906450000|2021-08-25 15:47:30|9357.8|9347.8|9358.8|9348.8|9359|9349|9357.8|9347.8|9
1629906460000|2021-08-25 15:47:40|9359|9349|9361|9351|9361|9351|9359|9349|10
1629906470000|2021-08-25 15:47:50|9361.3|9351.3|9360.3|9350.3|9361.8|9351.8|9360.3|9350.3|9
1629906480000|2021-08-25 15:48:00|9360.8|9350.8|9360.8|9350.8|9361|9351|9360.8|9350.8|3
1629906490000|2021-08-25 15:48:10|9361.3|9351.3|9362.5|9352.5|9363|9353|9361.3|9351.3|6
1629906500000|2021-08-25 15:48:20|9362.8|9352.8|9360|9350|9362.8|9352.8|9360|9350|17
1629906510000|2021-08-25 15:48:30|9359.8|9349.8|9360.5|9350.5|9360.5|9350.5|9359.8|9349.8|6
1629906520000|2021-08-25 15:48:40|9361.3|9351.3|9362|9352|9362.3|9352.3|9361|9351|6
1629906530000|2021-08-25 15:48:50|9361|9351|9362.8|9352.8|9363.5|9353.5|9361|9351|15
1629906540000|2021-08-25 15:49:00|9362|9352|9362.5|9352.5|9362.5|9352.5|9361.8|9351.8|6
1629906550000|2021-08-25 15:49:10|9361.3|9351.3|9362.3|9352.3|9362.5|9352.5|9361.3|9351.3|6
1629906560000|2021-08-25 15:49:20|9362.5|9352.5|9364.5|9354.5|9364.5|9354.5|9362.3|9352.3|9
1629906570000|2021-08-25 15:49:30|9365.3|9355.3|9366.3|9356.3|9366.3|9356.3|9365|9355|12
1629906580000|2021-08-25 15:49:40|9365.8|9355.8|9364.3|9354.3|9366.5|9356.5|9364.3|9354.3|8
1629906590000|2021-08-25 15:49:50|9364|9354|9361.3|9351.3|9364.3|9354.3|9361.3|9351.3|9
1629906600000|2021-08-25 15:50:00|9361|9351|9362.5|9352.5|9362.5|9352.5|9360.3|9350.3|8
1629906610000|2021-08-25 15:50:10|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1629906620000|2021-08-25 15:50:20|9362.8|9352.8|9362.8|9352.8|9363|9353|9362.5|9352.5|11
1629906630000|2021-08-25 15:50:30|9362.5|9352.5|9363|9353|9363.3|9353.3|9362.5|9352.5|5
1629906640000|2021-08-25 15:50:40|9362.8|9352.8|9363|9353|9363.3|9353.3|9362|9352|12
1629906650000|2021-08-25 15:50:50|9362.8|9352.8|9361.5|9351.5|9363|9353|9361|9351|13
1629906660000|2021-08-25 15:51:00|9361|9351|9361.5|9351.5|9361.5|9351.5|9360.3|9350.3|8
1629906670000|2021-08-25 15:51:10|9361.8|9351.8|9362|9352|9362.5|9352.5|9361.8|9351.8|10
1629906680000|2021-08-25 15:51:20|9361.8|9351.8|9360.8|9350.8|9361.8|9351.8|9360.8|9350.8|5
1629906690000|2021-08-25 15:51:30|9361|9351|9357.8|9347.8|9362|9352|9357.8|9347.8|12
1629906700000|2021-08-25 15:51:40|9358|9348|9358.3|9348.3|9358.5|9348.5|9357.8|9347.8|7
1629906710000|2021-08-25 15:51:50|9358.5|9348.5|9359.3|9349.3|9359.3|9349.3|9358.5|9348.5|2
1629906720000|2021-08-25 15:52:00|9358.8|9348.8|9359.3|9349.3|9359.5|9349.5|9358.5|9348.5|5
1629906730000|2021-08-25 15:52:10|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9358.8|9348.8|5
1629906740000|2021-08-25 15:52:20|9359.8|9349.8|9362|9352|9362|9352|9359.8|9349.8|3
1629906750000|2021-08-25 15:52:30|9362.5|9352.5|9361.8|9351.8|9363|9353|9361.5|9351.5|8
1629906760000|2021-08-25 15:52:40|9363|9353|9362.8|9352.8|9365|9355|9362.8|9352.8|8
1629906770000|2021-08-25 15:52:50|9363|9353|9361.8|9351.8|9363|9353|9361.8|9351.8|5
1629906780000|2021-08-25 15:53:00|9361.3|9351.3|9361|9351|9361.3|9351.3|9361|9351|2
1629906790000|2021-08-25 15:53:10|9361.5|9351.5|9359.8|9349.8|9361.5|9351.5|9359|9349|8
1629906800000|2021-08-25 15:53:20|9359.5|9349.5|9359.5|9349.5|9360.3|9350.3|9359.3|9349.3|9
1629906810000|2021-08-25 15:53:30|9359.8|9349.8|9360.3|9350.3|9360.3|9350.3|9359.8|9349.8|2
1629906820000|2021-08-25 15:53:40|9359.8|9349.8|9361|9351|9361|9351|9359.8|9349.8|6
1629906830000|2021-08-25 15:53:50|9362|9352|9362|9352|9362.5|9352.5|9362|9352|4
1629906850000|2021-08-25 15:54:10|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1629906860000|2021-08-25 15:54:20|9362.8|9352.8|9365|9355|9365.3|9355.3|9362.8|9352.8|10
1629906890000|2021-08-25 15:54:50|9365.5|9355.5|9366.3|9356.3|9366.3|9356.3|9365.5|9355.5|4
1629906910000|2021-08-25 15:55:10|9366|9356|9365.3|9355.3|9366|9356|9365.3|9355.3|4
1629906920000|2021-08-25 15:55:20|9365.5|9355.5|9365.5|9355.5|9365.8|9355.8|9365.5|9355.5|3
1629906930000|2021-08-25 15:55:30|9365.8|9355.8|9367.5|9357.5|9367.5|9357.5|9365.8|9355.8|6
1629906940000|2021-08-25 15:55:40|9367.8|9357.8|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|5
1629906960000|2021-08-25 15:56:00|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368|9358|6
1629906970000|2021-08-25 15:56:10|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|1
1629906980000|2021-08-25 15:56:20|9369|9359|9368.8|9358.8|9369|9359|9368.8|9358.8|2
1629907020000|2021-08-25 15:57:00|9369|9359|9369|9359|9369|9359|9369|9359|1
1629907030000|2021-08-25 15:57:10|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9368.8|9358.8|4
1629907050000|2021-08-25 15:57:30|9368.8|9358.8|9369.5|9359.5|9369.5|9359.5|9368.8|9358.8|2
1629907070000|2021-08-25 15:57:50|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|2
1629907090000|2021-08-25 15:58:10|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1629907100000|2021-08-25 15:58:20|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1629907130000|2021-08-25 15:58:50|9369|9359|9366.8|9356.8|9369|9359|9366.8|9356.8|7
1629907150000|2021-08-25 15:59:10|9367|9357|9367|9357|9367.3|9357.3|9367|9357|3
1629907160000|2021-08-25 15:59:20|9366.8|9356.8|9367|9357|9367.3|9357.3|9366.8|9356.8|7
1629907170000|2021-08-25 15:59:30|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|5
1629907190000|2021-08-25 15:59:50|9367.8|9357.8|9368|9358|9368.5|9358.5|9367.8|9357.8|6
1629907200000|2021-08-25 16:00:00|9368.5|9358.5|9369.3|9359.3|9369.5|9359.5|9368.3|9358.3|10
1629907210000|2021-08-25 16:00:10|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|3
1629907220000|2021-08-25 16:00:20|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|3
1629907230000|2021-08-25 16:00:30|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|2
1629907250000|2021-08-25 16:00:50|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1629907260000|2021-08-25 16:01:00|9369.3|9359.3|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|4
1629907270000|2021-08-25 16:01:10|9369.8|9359.8|9370|9360|9370|9360|9369.5|9359.5|4
1629907290000|2021-08-25 16:01:30|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1629907300000|2021-08-25 16:01:40|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1629907310000|2021-08-25 16:01:50|9369.3|9359.3|9369|9359|9369.3|9359.3|9369|9359|4
1629907320000|2021-08-25 16:02:00|9368.8|9358.8|9368|9358|9368.8|9358.8|9367.5|9357.5|8
1629907330000|2021-08-25 16:02:10|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|2
1629907360000|2021-08-25 16:02:40|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|4
1629907370000|2021-08-25 16:02:50|9368.3|9358.3|9368.3|9358.3|9368.5|9358.5|9368.3|9358.3|3
1629907380000|2021-08-25 16:03:00|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|3
1629907390000|2021-08-25 16:03:10|9369|9359|9369|9359|9369.3|9359.3|9369|9359|3
1629907430000|2021-08-25 16:03:50|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|2
1629907450000|2021-08-25 16:04:10|9368.8|9358.8|9368.3|9358.3|9368.8|9358.8|9368.3|9358.3|2
1629907460000|2021-08-25 16:04:20|9367.8|9357.8|9365.3|9355.3|9367.8|9357.8|9365.3|9355.3|4
1629907470000|2021-08-25 16:04:30|9365.8|9355.8|9365.8|9355.8|9366|9356|9365.8|9355.8|3
1629907480000|2021-08-25 16:04:40|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1629907510000|2021-08-25 16:05:10|9365.8|9355.8|9365.5|9355.5|9365.8|9355.8|9365.5|9355.5|2
1629907520000|2021-08-25 16:05:20|9365.8|9355.8|9366|9356|9366.3|9356.3|9365.8|9355.8|3
1629907540000|2021-08-25 16:05:40|9365.8|9355.8|9365|9355|9365.8|9355.8|9365|9355|2
1629907550000|2021-08-25 16:05:50|9364.8|9354.8|9362|9352|9364.8|9354.8|9362|9352|2
1629907580000|2021-08-25 16:06:20|9362.3|9352.3|9362.8|9352.8|9362.8|9352.8|9362.3|9352.3|2
1629907610000|2021-08-25 16:06:50|9363|9353|9363.5|9353.5|9363.8|9353.8|9363|9353|4
1629907620000|2021-08-25 16:07:00|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1629907640000|2021-08-25 16:07:20|9363.3|9353.3|9363.5|9353.5|9364.3|9354.3|9363|9353|9
1629907650000|2021-08-25 16:07:30|9363.8|9353.8|9364.5|9354.5|9364.8|9354.8|9363.5|9353.5|7
1629907670000|2021-08-25 16:07:50|9364.8|9354.8|9367|9357|9367.3|9357.3|9364.5|9354.5|9
1629907680000|2021-08-25 16:08:00|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|2
1629907690000|2021-08-25 16:08:10|9369|9359|9368.5|9358.5|9369|9359|9368.5|9358.5|2
1629907710000|2021-08-25 16:08:30|9369|9359|9370.3|9360.3|9370.3|9360.3|9369|9359|6
1629907720000|2021-08-25 16:08:40|9370|9360|9367.5|9357.5|9370|9360|9367|9357|8
1629907730000|2021-08-25 16:08:50|9367.3|9357.3|9367|9357|9367.3|9357.3|9366.8|9356.8|3
1629907740000|2021-08-25 16:09:00|9367.3|9357.3|9367.5|9357.5|9367.8|9357.8|9367|9357|8
1629907750000|2021-08-25 16:09:10|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|5
1629907760000|2021-08-25 16:09:20|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9367.3|9357.3|2
1629907770000|2021-08-25 16:09:30|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9367.5|9357.5|2
1629907780000|2021-08-25 16:09:40|9367.5|9357.5|9370.3|9360.3|9370.3|9360.3|9367.5|9357.5|11
1629907790000|2021-08-25 16:09:50|9370.5|9360.5|9371|9361|9371|9361|9370|9360|6
1629907800000|2021-08-25 16:10:00|9370.8|9360.8|9371|9361|9371|9361|9370.3|9360.3|7
1629907810000|2021-08-25 16:10:10|9371.3|9361.3|9371.8|9361.8|9372|9362|9371.3|9361.3|3
1629907820000|2021-08-25 16:10:20|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1629907830000|2021-08-25 16:10:30|9371.3|9361.3|9373.8|9363.8|9373.8|9363.8|9370.3|9360.3|12
1629907840000|2021-08-25 16:10:40|9373.3|9363.3|9374.3|9364.3|9374.3|9364.3|9373.3|9363.3|7
1629907850000|2021-08-25 16:10:50|9373.5|9363.5|9373|9363|9374.3|9364.3|9373|9363|10
1629907860000|2021-08-25 16:11:00|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|4
1629907870000|2021-08-25 16:11:10|9374|9364|9374|9364|9374|9364|9373.5|9363.5|4
1629907880000|2021-08-25 16:11:20|9374.3|9364.3|9373.8|9363.8|9374.5|9364.5|9373.3|9363.3|5
1629907900000|2021-08-25 16:11:40|9374|9364|9374|9364|9374|9364|9374|9364|1
1629907910000|2021-08-25 16:11:50|9374.3|9364.3|9374|9364|9374.3|9364.3|9373.3|9363.3|7
1629907920000|2021-08-25 16:12:00|9374.3|9364.3|9374.3|9364.3|9374.5|9364.5|9374|9364|5
1629907930000|2021-08-25 16:12:10|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1629907940000|2021-08-25 16:12:20|9374.3|9364.3|9374.3|9364.3|9374.5|9364.5|9374.3|9364.3|3
1629907950000|2021-08-25 16:12:30|9374.5|9364.5|9374.3|9364.3|9374.5|9364.5|9374.3|9364.3|2
1629907960000|2021-08-25 16:12:40|9374.5|9364.5|9377.5|9367.5|9377.5|9367.5|9374.5|9364.5|8
1629907970000|2021-08-25 16:12:50|9377|9367|9376.3|9366.3|9377|9367|9375.8|9365.8|5
1629907980000|2021-08-25 16:13:00|9375.5|9365.5|9376.3|9366.3|9376.5|9366.5|9375.5|9365.5|5
1629907990000|2021-08-25 16:13:10|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1629908000000|2021-08-25 16:13:20|9376.3|9366.3|9375.3|9365.3|9376.3|9366.3|9375.3|9365.3|3
1629908010000|2021-08-25 16:13:30|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9374|9364|4
1629908020000|2021-08-25 16:13:40|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|2
1629908030000|2021-08-25 16:13:50|9375.8|9365.8|9376.3|9366.3|9376.5|9366.5|9375.8|9365.8|5
1629908040000|2021-08-25 16:14:00|9376|9366|9376.5|9366.5|9376.5|9366.5|9375|9365|10
1629908060000|2021-08-25 16:14:20|9376.3|9366.3|9375.5|9365.5|9376.3|9366.3|9375.5|9365.5|7
1629908070000|2021-08-25 16:14:30|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1629908080000|2021-08-25 16:14:40|9376|9366|9377|9367|9377|9367|9376|9366|7
1629908090000|2021-08-25 16:14:50|9377.3|9367.3|9378.5|9368.5|9378.5|9368.5|9377.3|9367.3|9
1629908100000|2021-08-25 16:15:00|9378.3|9368.3|9377.8|9367.8|9378.3|9368.3|9377.5|9367.5|3
1629908110000|2021-08-25 16:15:10|9378|9368|9378.3|9368.3|9378.5|9368.5|9378|9368|5
1629908120000|2021-08-25 16:15:20|9378|9368|9378.5|9368.5|9378.5|9368.5|9377.5|9367.5|7
1629908130000|2021-08-25 16:15:30|9378.8|9368.8|9377.8|9367.8|9378.8|9368.8|9377.8|9367.8|4
1629908140000|2021-08-25 16:15:40|9378.3|9368.3|9378.8|9368.8|9378.8|9368.8|9378.3|9368.3|3
1629908150000|2021-08-25 16:15:50|9378.5|9368.5|9376.8|9366.8|9379|9369|9376.8|9366.8|7
1629908160000|2021-08-25 16:16:00|9376.5|9366.5|9376.3|9366.3|9378.3|9368.3|9376.3|9366.3|9
1629908170000|2021-08-25 16:16:10|9376|9366|9375|9365|9376|9366|9375|9365|3
1629908190000|2021-08-25 16:16:30|9374.8|9364.8|9374.5|9364.5|9375|9365|9374.3|9364.3|7
1629908200000|2021-08-25 16:16:40|9374.3|9364.3|9374|9364|9374.8|9364.8|9374|9364|5
1629908210000|2021-08-25 16:16:50|9374.5|9364.5|9374.8|9364.8|9375|9365|9374.5|9364.5|4
1629908220000|2021-08-25 16:17:00|9374.5|9364.5|9374.8|9364.8|9375.5|9365.5|9374.5|9364.5|6
1629908230000|2021-08-25 16:17:10|9375|9365|9375.5|9365.5|9376.3|9366.3|9375|9365|6
1629908240000|2021-08-25 16:17:20|9376|9366|9374.8|9364.8|9376|9366|9374.5|9364.5|5
1629908250000|2021-08-25 16:17:30|9374.5|9364.5|9374|9364|9374.5|9364.5|9374|9364|2
1629908260000|2021-08-25 16:17:40|9373.8|9363.8|9372.8|9362.8|9373.8|9363.8|9372.5|9362.5|3
1629908270000|2021-08-25 16:17:50|9372.3|9362.3|9372|9362|9372.3|9362.3|9371.5|9361.5|5
1629908280000|2021-08-25 16:18:00|9371.8|9361.8|9371|9361|9371.8|9361.8|9371|9361|3
1629908290000|2021-08-25 16:18:10|9371.3|9361.3|9370.8|9360.8|9371.3|9361.3|9370.8|9360.8|3
1629908300000|2021-08-25 16:18:20|9371|9361|9370|9360|9371|9361|9369.8|9359.8|6
1629908310000|2021-08-25 16:18:30|9370.3|9360.3|9370|9360|9370.3|9360.3|9370|9360|2
1629908320000|2021-08-25 16:18:40|9369.8|9359.8|9368.8|9358.8|9369.8|9359.8|9368.8|9358.8|2
1629908330000|2021-08-25 16:18:50|9370.5|9360.5|9369|9359|9370.5|9360.5|9369|9359|2
1629908340000|2021-08-25 16:19:00|9369.3|9359.3|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|4
1629908350000|2021-08-25 16:19:10|9369.8|9359.8|9370.5|9360.5|9370.5|9360.5|9369.8|9359.8|3
1629908360000|2021-08-25 16:19:20|9370.3|9360.3|9370.3|9360.3|9371.3|9361.3|9370.3|9360.3|3
1629908370000|2021-08-25 16:19:30|9370.8|9360.8|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|2
1629908380000|2021-08-25 16:19:40|9370.5|9360.5|9370.3|9360.3|9371|9361|9370|9360|7
1629908400000|2021-08-25 16:20:00|9370|9360|9369.3|9359.3|9370|9360|9369.3|9359.3|2
1629908410000|2021-08-25 16:20:10|9369|9359|9369|9359|9369|9359|9369|9359|1
1629908420000|2021-08-25 16:20:20|9370|9360|9370.3|9360.3|9370.8|9360.8|9370|9360|6
1629908440000|2021-08-25 16:20:40|9370|9360|9369.3|9359.3|9370|9360|9369.3|9359.3|2
1629908450000|2021-08-25 16:20:50|9369|9359|9370|9360|9370.3|9360.3|9369|9359|5
1629908460000|2021-08-25 16:21:00|9370.5|9360.5|9372.5|9362.5|9372.5|9362.5|9370.5|9360.5|7
1629908470000|2021-08-25 16:21:10|9372|9362|9372.5|9362.5|9373.3|9363.3|9372|9362|8
1629908480000|2021-08-25 16:21:20|9373.3|9363.3|9374|9364|9374.3|9364.3|9372.8|9362.8|7
1629908490000|2021-08-25 16:21:30|9373.5|9363.5|9372.8|9362.8|9374.3|9364.3|9372.8|9362.8|5
1629908500000|2021-08-25 16:21:40|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1629908520000|2021-08-25 16:22:00|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|2
1629908530000|2021-08-25 16:22:10|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|2
1629908540000|2021-08-25 16:22:20|9372.3|9362.3|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|2
1629908550000|2021-08-25 16:22:30|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1629908560000|2021-08-25 16:22:40|9372.5|9362.5|9372.3|9362.3|9372.5|9362.5|9372.3|9362.3|2
1629908570000|2021-08-25 16:22:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1629908580000|2021-08-25 16:23:00|9372.3|9362.3|9370.5|9360.5|9372.3|9362.3|9370.5|9360.5|4
1629908600000|2021-08-25 16:23:20|9370.3|9360.3|9369.3|9359.3|9370.3|9360.3|9369.3|9359.3|6
1629908610000|2021-08-25 16:23:30|9369|9359|9368.5|9358.5|9369|9359|9368.3|9358.3|3
1629908620000|2021-08-25 16:23:40|9368.8|9358.8|9369.8|9359.8|9369.8|9359.8|9368.8|9358.8|2
1629908630000|2021-08-25 16:23:50|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1629908640000|2021-08-25 16:24:00|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1629908650000|2021-08-25 16:24:10|9370|9360|9370.5|9360.5|9371|9361|9370|9360|4
1629908660000|2021-08-25 16:24:20|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370|9360|3
1629908690000|2021-08-25 16:24:50|9370|9360|9371.5|9361.5|9371.5|9361.5|9369.3|9359.3|4
1629908700000|2021-08-25 16:25:00|9371.8|9361.8|9372.5|9362.5|9372.5|9362.5|9371.8|9361.8|4
1629908710000|2021-08-25 16:25:10|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1629908720000|2021-08-25 16:25:20|9373|9363|9373|9363|9373.5|9363.5|9373|9363|7
1629908730000|2021-08-25 16:25:30|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373|9363|4
1629908740000|2021-08-25 16:25:40|9373.3|9363.3|9373|9363|9373.5|9363.5|9373|9363|7
1629908750000|2021-08-25 16:25:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1629908760000|2021-08-25 16:26:00|9371.5|9361.5|9370.5|9360.5|9371.5|9361.5|9370.5|9360.5|6
1629908770000|2021-08-25 16:26:10|9370.8|9360.8|9370.8|9360.8|9371|9361|9370.5|9360.5|5
1629908780000|2021-08-25 16:26:20|9370.5|9360.5|9370.3|9360.3|9371.5|9361.5|9370|9360|7
1629908790000|2021-08-25 16:26:30|9370.5|9360.5|9366.8|9356.8|9370.5|9360.5|9366.8|9356.8|6
1629908800000|2021-08-25 16:26:40|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366.3|9356.3|4
1629908810000|2021-08-25 16:26:50|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|2
1629908820000|2021-08-25 16:27:00|9367|9357|9367|9357|9367|9357|9367|9357|1
1629908830000|2021-08-25 16:27:10|9366.8|9356.8|9366.5|9356.5|9367|9357|9366.5|9356.5|4
1629908840000|2021-08-25 16:27:20|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1629908870000|2021-08-25 16:27:50|9366|9356|9366.3|9356.3|9366.5|9356.5|9365.5|9355.5|8
1629908880000|2021-08-25 16:28:00|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1629908890000|2021-08-25 16:28:10|9364.8|9354.8|9366|9356|9366|9356|9364.8|9354.8|5
1629908900000|2021-08-25 16:28:20|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|3
1629908910000|2021-08-25 16:28:30|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1629908920000|2021-08-25 16:28:40|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1629908930000|2021-08-25 16:28:50|9367|9357|9366|9356|9367.8|9357.8|9366|9356|5
1629908940000|2021-08-25 16:29:00|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1629908950000|2021-08-25 16:29:10|9366|9356|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|4
1629908960000|2021-08-25 16:29:20|9365.5|9355.5|9363|9353|9365.5|9355.5|9362.5|9352.5|10
1629908970000|2021-08-25 16:29:30|9363.3|9353.3|9363|9353|9363.3|9353.3|9363|9353|2
1629908980000|2021-08-25 16:29:40|9362.5|9352.5|9362.5|9352.5|9363|9353|9362.3|9352.3|10
1629908990000|2021-08-25 16:29:50|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1629909000000|2021-08-25 16:30:00|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9362.5|9352.5|2
1629909020000|2021-08-25 16:30:20|9363.3|9353.3|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|5
1629909030000|2021-08-25 16:30:30|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9363.8|9353.8|2
1629909040000|2021-08-25 16:30:40|9364.8|9354.8|9367|9357|9367|9357|9364.5|9354.5|4
1629909050000|2021-08-25 16:30:50|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1629909080000|2021-08-25 16:31:20|9367|9357|9367|9357|9367.3|9357.3|9366.8|9356.8|5
1629909090000|2021-08-25 16:31:30|9366.5|9356.5|9366|9356|9366.5|9356.5|9366|9356|3
1629909110000|2021-08-25 16:31:50|9366.8|9356.8|9367|9357|9367|9357|9366.5|9356.5|5
1629909120000|2021-08-25 16:32:00|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|2
1629909130000|2021-08-25 16:32:10|9367|9357|9367|9357|9367|9357|9366.8|9356.8|3
1629909150000|2021-08-25 16:32:30|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1629909160000|2021-08-25 16:32:40|9367|9357|9367|9357|9367|9357|9367|9357|1
1629909170000|2021-08-25 16:32:50|9367.3|9357.3|9367|9357|9367.3|9357.3|9367|9357|12
1629909180000|2021-08-25 16:33:00|9366.8|9356.8|9365|9355|9366.8|9356.8|9365|9355|4
1629909190000|2021-08-25 16:33:10|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|5
1629909200000|2021-08-25 16:33:20|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1629909210000|2021-08-25 16:33:30|9365|9355|9365.3|9355.3|9365.3|9355.3|9364.8|9354.8|5
1629909220000|2021-08-25 16:33:40|9365|9355|9365|9355|9365|9355|9365|9355|1
1629909230000|2021-08-25 16:33:50|9364.8|9354.8|9365.5|9355.5|9365.5|9355.5|9364.8|9354.8|4
1629909240000|2021-08-25 16:34:00|9365.8|9355.8|9367|9357|9367|9357|9365.8|9355.8|2
1629909250000|2021-08-25 16:34:10|9367.3|9357.3|9367|9357|9367.5|9357.5|9367|9357|6
1629909260000|2021-08-25 16:34:20|9367.3|9357.3|9367.5|9357.5|9367.8|9357.8|9367.3|9357.3|9
1629909270000|2021-08-25 16:34:30|9367|9357|9366|9356|9367|9357|9366|9356|4
1629909280000|2021-08-25 16:34:40|9365.5|9355.5|9365|9355|9365.8|9355.8|9365|9355|3
1629909330000|2021-08-25 16:35:30|9365.3|9355.3|9366|9356|9366|9356|9365.3|9355.3|3
1629909340000|2021-08-25 16:35:40|9366.5|9356.5|9367.3|9357.3|9367.3|9357.3|9366|9356|5
1629909350000|2021-08-25 16:35:50|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1629909360000|2021-08-25 16:36:00|9368|9358|9367|9357|9368.3|9358.3|9367|9357|4
1629909370000|2021-08-25 16:36:10|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1629909380000|2021-08-25 16:36:20|9366.3|9356.3|9367|9357|9367|9357|9365.5|9355.5|7
1629909390000|2021-08-25 16:36:30|9366.8|9356.8|9367|9357|9367|9357|9366.3|9356.3|5
1629909420000|2021-08-25 16:37:00|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|3
1629909440000|2021-08-25 16:37:20|9368|9358|9367.8|9357.8|9368|9358|9367.8|9357.8|2
1629909450000|2021-08-25 16:37:30|9367|9357|9366.8|9356.8|9367|9357|9366.5|9356.5|4
1629909460000|2021-08-25 16:37:40|9367|9357|9366.5|9356.5|9367|9357|9366.5|9356.5|4
1629909470000|2021-08-25 16:37:50|9367|9357|9367.8|9357.8|9367.8|9357.8|9366.8|9356.8|7
1629909480000|2021-08-25 16:38:00|9367.5|9357.5|9367|9357|9367.5|9357.5|9366.8|9356.8|4
1629909490000|2021-08-25 16:38:10|9366.8|9356.8|9366.8|9356.8|9367|9357|9366.3|9356.3|8
1629909500000|2021-08-25 16:38:20|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|3
1629909510000|2021-08-25 16:38:30|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9366.3|9356.3|3
1629909520000|2021-08-25 16:38:40|9366.8|9356.8|9366.8|9356.8|9367|9357|9366.8|9356.8|7
1629909530000|2021-08-25 16:38:50|9367|9357|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|8
1629909540000|2021-08-25 16:39:00|9367|9357|9366.8|9356.8|9367|9357|9366.3|9356.3|5
1629909550000|2021-08-25 16:39:10|9366.5|9356.5|9366.8|9356.8|9367|9357|9366.5|9356.5|4
1629909560000|2021-08-25 16:39:20|9366.3|9356.3|9365.3|9355.3|9366.8|9356.8|9365|9355|9
1629909570000|2021-08-25 16:39:30|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1629909600000|2021-08-25 16:40:00|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1629909610000|2021-08-25 16:40:10|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1629909620000|2021-08-25 16:40:20|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1629909630000|2021-08-25 16:40:30|9365.5|9355.5|9366.8|9356.8|9366.8|9356.8|9365.5|9355.5|3
1629909640000|2021-08-25 16:40:40|9366.5|9356.5|9364.8|9354.8|9366.5|9356.5|9364.8|9354.8|3
1629909650000|2021-08-25 16:40:50|9365|9355|9365|9355|9365.3|9355.3|9365|9355|3
1629909660000|2021-08-25 16:41:00|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1629909680000|2021-08-25 16:41:20|9364.5|9354.5|9364|9354|9364.5|9354.5|9364|9354|4
1629909690000|2021-08-25 16:41:30|9364.5|9354.5|9364|9354|9364.5|9354.5|9364|9354|3
1629909710000|2021-08-25 16:41:50|9364.3|9354.3|9365|9355|9365.3|9355.3|9364.3|9354.3|11
1629909720000|2021-08-25 16:42:00|9365.3|9355.3|9365.5|9355.5|9366|9356|9364.8|9354.8|7
1629909730000|2021-08-25 16:42:10|9365.8|9355.8|9366.8|9356.8|9367.3|9357.3|9365.8|9355.8|8
1629909740000|2021-08-25 16:42:20|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1629909750000|2021-08-25 16:42:30|9367|9357|9367|9357|9367|9357|9367|9357|1
1629909760000|2021-08-25 16:42:40|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1629909770000|2021-08-25 16:42:50|9367.5|9357.5|9367.3|9357.3|9367.8|9357.8|9367.3|9357.3|4
1629909780000|2021-08-25 16:43:00|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9367.3|9357.3|2
1629909790000|2021-08-25 16:43:10|9367|9357|9367|9357|9367|9357|9366.5|9356.5|3
1629909800000|2021-08-25 16:43:20|9367.3|9357.3|9367.3|9357.3|9367.5|9357.5|9367.3|9357.3|5
1629909810000|2021-08-25 16:43:30|9368|9358|9368.8|9358.8|9369.5|9359.5|9368|9358|18
1629909820000|2021-08-25 16:43:40|9369.3|9359.3|9368|9358|9369.8|9359.8|9368|9358|11
1629909830000|2021-08-25 16:43:50|9367.8|9357.8|9368|9358|9368|9358|9367.5|9357.5|3
1629909840000|2021-08-25 16:44:00|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|2
1629909860000|2021-08-25 16:44:20|9368|9358|9366.3|9356.3|9368|9358|9366.3|9356.3|4
1629909870000|2021-08-25 16:44:30|9366|9356|9366.8|9356.8|9366.8|9356.8|9366|9356|3
1629909880000|2021-08-25 16:44:40|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1629909890000|2021-08-25 16:44:50|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1629909900000|2021-08-25 16:45:00|9367|9357|9367.8|9357.8|9368.3|9358.3|9367|9357|20
1629909910000|2021-08-25 16:45:10|9368|9358|9366.5|9356.5|9368.5|9358.5|9366.3|9356.3|6
1629909920000|2021-08-25 16:45:20|9365.5|9355.5|9362.8|9352.8|9365.5|9355.5|9362.5|9352.5|3
1629909930000|2021-08-25 16:45:30|9362.5|9352.5|9361.8|9351.8|9362.5|9352.5|9361.5|9351.5|3
1629909950000|2021-08-25 16:45:50|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9361.8|9351.8|6
1629909960000|2021-08-25 16:46:00|9361.8|9351.8|9363|9353|9363|9353|9361.8|9351.8|9
1629909970000|2021-08-25 16:46:10|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|4
1629909980000|2021-08-25 16:46:20|9362.8|9352.8|9363.5|9353.5|9364|9354|9362.3|9352.3|7
1629909990000|2021-08-25 16:46:30|9363.3|9353.3|9362|9352|9363.3|9353.3|9362|9352|6
1629910000000|2021-08-25 16:46:40|9362.3|9352.3|9362.3|9352.3|9363|9353|9361.8|9351.8|7
1629910010000|2021-08-25 16:46:50|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1629910020000|2021-08-25 16:47:00|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1629910030000|2021-08-25 16:47:10|9362|9352|9361|9351|9362|9352|9360.8|9350.8|10
1629910040000|2021-08-25 16:47:20|9360.8|9350.8|9362.3|9352.3|9362.3|9352.3|9360.8|9350.8|5
1629910060000|2021-08-25 16:47:40|9362.5|9352.5|9363.3|9353.3|9363.3|9353.3|9362.5|9352.5|5
1629910080000|2021-08-25 16:48:00|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363.3|9353.3|2
1629910090000|2021-08-25 16:48:10|9363|9353|9362.3|9352.3|9363|9353|9362.3|9352.3|4
1629910100000|2021-08-25 16:48:20|9363.5|9353.5|9361.3|9351.3|9363.5|9353.5|9360.8|9350.8|7
1629910110000|2021-08-25 16:48:30|9361|9351|9361.8|9351.8|9361.8|9351.8|9361|9351|3
1629910120000|2021-08-25 16:48:40|9361.3|9351.3|9361.5|9351.5|9361.8|9351.8|9361|9351|4
1629910130000|2021-08-25 16:48:50|9361.3|9351.3|9360.3|9350.3|9361.3|9351.3|9359.5|9349.5|4
1629910140000|2021-08-25 16:49:00|9360.5|9350.5|9360.3|9350.3|9362|9352|9359.8|9349.8|16
1629910150000|2021-08-25 16:49:10|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360|9350|4
1629910160000|2021-08-25 16:49:20|9360|9350|9360.3|9350.3|9360.5|9350.5|9360|9350|6
1629910180000|2021-08-25 16:49:40|9361.5|9351.5|9362|9352|9362.5|9352.5|9361.5|9351.5|5
1629910190000|2021-08-25 16:49:50|9362.3|9352.3|9362.8|9352.8|9364|9354|9362.3|9352.3|8
1629910200000|2021-08-25 16:50:00|9363.3|9353.3|9363.5|9353.5|9364|9354|9363.3|9353.3|6
1629910210000|2021-08-25 16:50:10|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1629910230000|2021-08-25 16:50:30|9364.3|9354.3|9364.5|9354.5|9364.5|9354.5|9364.3|9354.3|2
1629910240000|2021-08-25 16:50:40|9365|9355|9365|9355|9365|9355|9364.5|9354.5|3
1629910260000|2021-08-25 16:51:00|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9364.5|9354.5|4
1629910270000|2021-08-25 16:51:10|9365|9355|9365.5|9355.5|9365.5|9355.5|9364|9354|7
1629910300000|2021-08-25 16:51:40|9366|9356|9368.3|9358.3|9368.3|9358.3|9366|9356|15
1629910310000|2021-08-25 16:51:50|9368|9358|9368.3|9358.3|9368.3|9358.3|9367.3|9357.3|5
1629910320000|2021-08-25 16:52:00|9368|9358|9368|9358|9368.3|9358.3|9367.8|9357.8|7
1629910330000|2021-08-25 16:52:10|9367.8|9357.8|9366.3|9356.3|9367.8|9357.8|9366.3|9356.3|4
1629910340000|2021-08-25 16:52:20|9366|9356|9366.3|9356.3|9366.3|9356.3|9365.5|9355.5|4
1629910350000|2021-08-25 16:52:30|9366.5|9356.5|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|3
1629910360000|2021-08-25 16:52:40|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366|9356|3
1629910370000|2021-08-25 16:52:50|9366.8|9356.8|9367.5|9357.5|9367.5|9357.5|9366.8|9356.8|2
1629910380000|2021-08-25 16:53:00|9367|9357|9366.8|9356.8|9367.5|9357.5|9366.8|9356.8|5
1629910400000|2021-08-25 16:53:20|9367|9357|9366.8|9356.8|9368.3|9358.3|9366.8|9356.8|7
1629910410000|2021-08-25 16:53:30|9367.3|9357.3|9367|9357|9367.3|9357.3|9367|9357|2
1629910420000|2021-08-25 16:53:40|9366.8|9356.8|9366|9356|9367|9357|9366|9356|5
1629910440000|2021-08-25 16:54:00|9365.5|9355.5|9366.5|9356.5|9366.8|9356.8|9365.5|9355.5|4
1629910450000|2021-08-25 16:54:10|9366.3|9356.3|9364.5|9354.5|9366.3|9356.3|9364.5|9354.5|5
1629910460000|2021-08-25 16:54:20|9364.3|9354.3|9363|9353|9364.3|9354.3|9362.8|9352.8|5
1629910470000|2021-08-25 16:54:30|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1629910480000|2021-08-25 16:54:40|9363.3|9353.3|9365.8|9355.8|9366.3|9356.3|9363.3|9353.3|11
1629910500000|2021-08-25 16:55:00|9366.3|9356.3|9366.1|9356.1|9366.4|9356.4|9366.1|9356.1|3
1629910510000|2021-08-25 16:55:10|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1629910520000|2021-08-25 16:55:20|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|1
1629910530000|2021-08-25 16:55:30|9366.6|9356.6|9367.1|9357.1|9367.1|9357.1|9366.6|9356.6|4
1629910540000|2021-08-25 16:55:40|9366.6|9356.6|9367.9|9357.9|9367.9|9357.9|9366.6|9356.6|9
1629910550000|2021-08-25 16:55:50|9367.4|9357.4|9367.1|9357.1|9368.9|9358.9|9367.1|9357.1|11
1629910570000|2021-08-25 16:56:10|9367.6|9357.6|9367.4|9357.4|9368.1|9358.1|9367.4|9357.4|5
1629910580000|2021-08-25 16:56:20|9367.1|9357.1|9366.4|9356.4|9367.1|9357.1|9366.4|9356.4|3
1629910590000|2021-08-25 16:56:30|9366.6|9356.6|9366.9|9356.9|9367.1|9357.1|9366.6|9356.6|3
1629910600000|2021-08-25 16:56:40|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|1
1629910620000|2021-08-25 16:57:00|9366.9|9356.9|9365.1|9355.1|9366.9|9356.9|9364.4|9354.4|5
1629910630000|2021-08-25 16:57:10|9365.9|9355.9|9367.4|9357.4|9367.6|9357.6|9365.9|9355.9|14
1629910640000|2021-08-25 16:57:20|9367.1|9357.1|9365.6|9355.6|9367.4|9357.4|9365.4|9355.4|13
1629910650000|2021-08-25 16:57:30|9365.4|9355.4|9365.1|9355.1|9365.6|9355.6|9365.1|9355.1|5
1629910660000|2021-08-25 16:57:40|9365.4|9355.4|9366.1|9356.1|9366.1|9356.1|9365.4|9355.4|6
1629910680000|2021-08-25 16:58:00|9365.9|9355.9|9365.4|9355.4|9365.9|9355.9|9365.4|9355.4|8
1629910690000|2021-08-25 16:58:10|9366.1|9356.1|9366.1|9356.1|9367.1|9357.1|9366.1|9356.1|9
1629910700000|2021-08-25 16:58:20|9366.4|9356.4|9367.4|9357.4|9367.4|9357.4|9366.4|9356.4|6
1629910730000|2021-08-25 16:58:50|9366.9|9356.9|9367.9|9357.9|9367.9|9357.9|9366.9|9356.9|5
1629910740000|2021-08-25 16:59:00|9367.6|9357.6|9367.9|9357.9|9369.9|9359.9|9366.9|9356.9|18
1629910750000|2021-08-25 16:59:10|9367.6|9357.6|9370.9|9360.9|9370.9|9360.9|9366.9|9356.9|18
1629910760000|2021-08-25 16:59:20|9370.6|9360.6|9370.6|9360.6|9370.9|9360.9|9370.4|9360.4|6
1629936120000|2021-08-26 00:02:00|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1629936160000|2021-08-26 00:02:40|9352.8|9342.8|9353.8|9343.8|9353.8|9343.8|9352.8|9342.8|3
1629936170000|2021-08-26 00:02:50|9354.4|9344.4|9354.6|9344.6|9354.6|9344.6|9354.4|9344.4|2
1629936190000|2021-08-26 00:03:10|9355|9345|9355.1|9345.1|9355.1|9345.1|9355|9345|2
1629936260000|2021-08-26 00:04:20|9355|9345|9354.6|9344.6|9355|9345|9354.6|9344.6|2
1629936370000|2021-08-26 00:06:10|9354.4|9344.4|9353|9343|9354.4|9344.4|9353|9343|2
1629936400000|2021-08-26 00:06:40|9353.8|9343.8|9357.3|9347.3|9357.3|9347.3|9353.8|9343.8|6
1629936420000|2021-08-26 00:07:00|9358|9348|9356.8|9346.8|9358|9348|9356.8|9346.8|4
1629936450000|2021-08-26 00:07:30|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1629936460000|2021-08-26 00:07:40|9354.9|9344.9|9354.8|9344.8|9354.9|9344.9|9354.8|9344.8|2
1629936500000|2021-08-26 00:08:20|9354.4|9344.4|9353.3|9343.3|9354.4|9344.4|9353.3|9343.3|2
1629936520000|2021-08-26 00:08:40|9353.1|9343.1|9352.9|9342.9|9353.1|9343.1|9352.9|9342.9|2
1629936540000|2021-08-26 00:09:00|9353.1|9343.1|9353.3|9343.3|9353.3|9343.3|9353.1|9343.1|2
1629936550000|2021-08-26 00:09:10|9353.1|9343.1|9353.3|9343.3|9353.3|9343.3|9353.1|9343.1|2
1629936590000|2021-08-26 00:09:50|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1629936660000|2021-08-26 00:11:00|9354|9344|9354|9344|9354|9344|9354|9344|1
1629936690000|2021-08-26 00:11:30|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1629936700000|2021-08-26 00:11:40|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1629936710000|2021-08-26 00:11:50|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1629936720000|2021-08-26 00:12:00|9352|9342|9352|9342|9352|9342|9352|9342|1
1629936760000|2021-08-26 00:12:40|9351.6|9341.6|9350.6|9340.6|9351.6|9341.6|9350.6|9340.6|2
1629936780000|2021-08-26 00:13:00|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1629936910000|2021-08-26 00:15:10|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1629936950000|2021-08-26 00:15:50|9351.8|9341.8|9351.9|9341.9|9351.9|9341.9|9351.8|9341.8|2
1629936960000|2021-08-26 00:16:00|9355|9344.5|9355.1|9345.1|9355.1|9345.1|9355|9344.5|2
1629936970000|2021-08-26 00:16:10|9355.5|9345.5|9355.6|9345.6|9355.6|9345.6|9355.5|9345.5|2
1629936990000|2021-08-26 00:16:30|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1629937040000|2021-08-26 00:17:20|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|1
1629937090000|2021-08-26 00:18:10|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1629937100000|2021-08-26 00:18:20|9356.6|9346.6|9357.3|9347.3|9357.3|9347.3|9356.6|9346.6|3
1629937140000|2021-08-26 00:19:00|9357|9347|9357|9347|9357|9347|9357|9347|1
1629937190000|2021-08-26 00:19:50|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1629937240000|2021-08-26 00:20:40|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|1
1629937250000|2021-08-26 00:20:50|9356.4|9346.4|9355.9|9345.9|9356.6|9346.6|9355.9|9345.9|3
1629937260000|2021-08-26 00:21:00|9355.8|9345.8|9356|9346|9356|9346|9355.8|9345.8|2
1629937320000|2021-08-26 00:22:00|9355.9|9345.9|9355.9|9345.9|9356|9346|9355.9|9345.9|3
1629937340000|2021-08-26 00:22:20|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1629937350000|2021-08-26 00:22:30|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1629937390000|2021-08-26 00:23:10|9353|9343|9353|9343|9353|9343|9353|9343|1
1629937400000|2021-08-26 00:23:20|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1629937440000|2021-08-26 00:24:00|9353.6|9343.6|9354|9344|9354|9344|9353.6|9343.6|2
1629937500000|2021-08-26 00:25:00|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1629937550000|2021-08-26 00:25:50|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1629937560000|2021-08-26 00:26:00|9352.1|9342.1|9351.9|9341.9|9352.1|9342.1|9351.9|9341.9|2
1629937570000|2021-08-26 00:26:10|9353.4|9343.4|9353.5|9343.5|9353.5|9343.5|9353.4|9343.4|2
1629937590000|2021-08-26 00:26:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1629937620000|2021-08-26 00:27:00|9353.4|9343.4|9353.1|9343.1|9353.4|9343.4|9353.1|9343.1|2
1629937650000|2021-08-26 00:27:30|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1629937670000|2021-08-26 00:27:50|9353.3|9343.3|9354.5|9344.5|9354.5|9344.5|9353.3|9343.3|3
1629937680000|2021-08-26 00:28:00|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1629937690000|2021-08-26 00:28:10|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1629937710000|2021-08-26 00:28:30|9356|9346|9356|9346|9356|9346|9356|9346|1
1629937720000|2021-08-26 00:28:40|9356.3|9346.3|9358|9348|9358|9348|9356.3|9346.3|2
1629937750000|2021-08-26 00:29:10|9357.1|9347.1|9358.4|9348.4|9358.4|9348.4|9357.1|9347.1|3
1629937770000|2021-08-26 00:29:30|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|2
1629937780000|2021-08-26 00:29:40|9359.6|9349.6|9359.9|9349.9|9359.9|9349.9|9359.6|9349.6|2
1629937800000|2021-08-26 00:30:00|9358.9|9348.9|9358.5|9348.5|9358.9|9348.9|9358.5|9348.5|2
1629937810000|2021-08-26 00:30:10|9358.4|9348.4|9358.1|9348.1|9358.4|9348.4|9358.1|9348.1|2
1629937850000|2021-08-26 00:30:50|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|1
1629937910000|2021-08-26 00:31:50|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1629938000000|2021-08-26 00:33:20|9357.4|9347.4|9355.8|9345.8|9357.4|9347.4|9355.8|9345.8|2
1629938050000|2021-08-26 00:34:10|9356.3|9346.3|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|3
1629938070000|2021-08-26 00:34:30|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1629938130000|2021-08-26 00:35:30|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1629938180000|2021-08-26 00:36:20|9356.8|9346.8|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|2
1629938220000|2021-08-26 00:37:00|9357.6|9347.6|9357.3|9347.3|9357.6|9347.6|9357.3|9347.3|2
1629938300000|2021-08-26 00:38:20|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1629938340000|2021-08-26 00:39:00|9356|9346|9355|9345|9356|9346|9355|9345|2
1629938350000|2021-08-26 00:39:10|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1629938410000|2021-08-26 00:40:10|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1629938520000|2021-08-26 00:42:00|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|9355.4|9345.4|1
1629938680000|2021-08-26 00:44:40|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1629938820000|2021-08-26 00:47:00|9355.1|9345.1|9354.5|9344.5|9355.1|9345.1|9354.5|9344.5|3
1629938830000|2021-08-26 00:47:10|9354.4|9344.4|9354.5|9344.5|9354.5|9344.5|9354.4|9344.4|2
1629938870000|2021-08-26 00:47:50|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1629938900000|2021-08-26 00:48:20|9354.8|9344.8|9357.4|9347.4|9357.4|9347.4|9354.8|9344.8|2
1629938920000|2021-08-26 00:48:40|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1629938940000|2021-08-26 00:49:00|9358.5|9348.5|9359.6|9349.6|9359.6|9349.6|9358.3|9348.3|3
1629938950000|2021-08-26 00:49:10|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1629938990000|2021-08-26 00:49:50|9360|9350|9360|9350|9360|9350|9360|9350|1
1629939030000|2021-08-26 00:50:30|9359.1|9349.1|9359.3|9349.3|9359.3|9349.3|9359.1|9349.1|2
1629939040000|2021-08-26 00:50:40|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1629939060000|2021-08-26 00:51:00|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1629939080000|2021-08-26 00:51:20|9361.8|9351.8|9362.8|9352.8|9362.8|9352.8|9361.8|9351.8|2
1629939090000|2021-08-26 00:51:30|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1629939120000|2021-08-26 00:52:00|9362.3|9352.3|9361.8|9351.8|9362.3|9352.3|9361.8|9351.8|3
1629939130000|2021-08-26 00:52:10|9361|9351|9361|9351|9361|9351|9361|9351|1
1629939140000|2021-08-26 00:52:20|9360.8|9350.8|9361.8|9351.8|9362|9352|9360.5|9350.5|6
1629939150000|2021-08-26 00:52:30|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1629939160000|2021-08-26 00:52:40|9360.4|9350.4|9361.5|9351.5|9361.5|9351.5|9360.4|9350.4|2
1629939180000|2021-08-26 00:53:00|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|1
1629939190000|2021-08-26 00:53:10|9361.5|9351.5|9360.3|9350.3|9361.5|9351.5|9360.3|9350.3|2
1629939210000|2021-08-26 00:53:30|9360.1|9350.1|9358.4|9348.4|9360.1|9350.1|9358.4|9348.4|3
1629939220000|2021-08-26 00:53:40|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|9357.4|9347.4|1
1629939250000|2021-08-26 00:54:10|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1629939260000|2021-08-26 00:54:20|9357.4|9347.4|9360.3|9350.3|9360.3|9350.3|9357.4|9347.4|2
1629939270000|2021-08-26 00:54:30|9360|9350|9360.5|9350.5|9360.5|9350.5|9359.9|9349.9|3
1629939280000|2021-08-26 00:54:40|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|2
1629939290000|2021-08-26 00:54:50|9361.3|9351.3|9361.8|9351.8|9361.8|9351.8|9361.3|9351.3|3
1629939310000|2021-08-26 00:55:10|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9361.3|9351.3|2
1629939320000|2021-08-26 00:55:20|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361.5|9351.5|2
1629939330000|2021-08-26 00:55:30|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361.5|9351.5|2
1629939360000|2021-08-26 00:56:00|9362|9352|9362.5|9352.5|9362.8|9352.8|9362|9352|3
1629939390000|2021-08-26 00:56:30|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1629939410000|2021-08-26 00:56:50|9362.5|9352.5|9361.8|9351.8|9362.5|9352.5|9361.8|9351.8|3
1629939450000|2021-08-26 00:57:30|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1629939470000|2021-08-26 00:57:50|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1629939490000|2021-08-26 00:58:10|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|3
1629939500000|2021-08-26 00:58:20|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1629939540000|2021-08-26 00:59:00|9362.5|9352.5|9364|9354|9364.3|9354.3|9362.5|9352.5|3
1629939550000|2021-08-26 00:59:10|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1629939560000|2021-08-26 00:59:20|9364|9354|9364|9354|9364|9354|9364|9354|1
1629939570000|2021-08-26 00:59:30|9363.9|9353.9|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|3
1629939580000|2021-08-26 00:59:40|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|1
1629939590000|2021-08-26 00:59:50|9364|9354|9364|9354|9364|9354|9364|9354|1
1629939600000|2021-08-26 01:00:00|9363.9|9353.9|9374.5|9364.5|9374.8|9364.8|9363.9|9353.9|31
1629939610000|2021-08-26 01:00:10|9374|9364|9378.1|9368.1|9380.9|9370.9|9373.5|9363.5|27
1629939620000|2021-08-26 01:00:20|9378.4|9368.4|9379.5|9369.5|9381|9371|9377.8|9367.8|16
1629939630000|2021-08-26 01:00:30|9379.8|9369.8|9383.1|9373.1|9383.1|9373.1|9379.8|9369.8|9
1629939640000|2021-08-26 01:00:40|9382.5|9372.5|9381.5|9371.5|9382.9|9372.9|9379.6|9369.6|14
1629939650000|2021-08-26 01:00:50|9382.3|9372.3|9379.6|9369.6|9383.5|9373.5|9379.6|9369.6|15
1629939660000|2021-08-26 01:01:00|9379.4|9369.4|9380|9370|9381.1|9371.1|9379.4|9369.4|12
1629939670000|2021-08-26 01:01:10|9379.8|9369.8|9376.5|9366.5|9379.8|9369.8|9376.5|9366.5|9
1629939680000|2021-08-26 01:01:20|9376.4|9366.4|9374.8|9364.8|9376.4|9366.4|9373.8|9363.8|12
1629939690000|2021-08-26 01:01:30|9374.5|9364.5|9368.6|9358.6|9374.8|9364.8|9368.6|9358.6|14
1629939700000|2021-08-26 01:01:40|9367.6|9357.6|9370|9360|9370.4|9360.4|9367.4|9357.4|11
1629939710000|2021-08-26 01:01:50|9370.3|9360.3|9367.5|9357.5|9372.5|9362.5|9367.5|9357.5|12
1629939720000|2021-08-26 01:02:00|9368.1|9358.1|9370.5|9360.5|9370.5|9360.5|9368.1|9358.1|8
1629939730000|2021-08-26 01:02:10|9370.9|9360.9|9371.1|9361.1|9372.5|9362.5|9370.9|9360.9|6
1629939740000|2021-08-26 01:02:20|9370.8|9360.8|9370|9360|9370.8|9360.8|9367.8|9357.8|12
1629939750000|2021-08-26 01:02:30|9369.8|9359.8|9368|9358|9369.8|9359.8|9367.1|9357.1|13
1629939760000|2021-08-26 01:02:40|9368.1|9358.1|9370|9360|9370.3|9360.3|9368.1|9358.1|11
1629939770000|2021-08-26 01:02:50|9370.4|9360.4|9371.6|9361.6|9371.6|9361.6|9370.3|9360.3|4
1629939780000|2021-08-26 01:03:00|9371.8|9361.8|9371.4|9361.4|9372.5|9362.5|9371.4|9361.4|6
1629939790000|2021-08-26 01:03:10|9370.9|9360.9|9367|9357|9372.1|9362.1|9366.8|9356.8|13
1629939800000|2021-08-26 01:03:20|9367.3|9357.3|9367.3|9357.3|9367.5|9357.5|9366.5|9356.5|9
1629939810000|2021-08-26 01:03:30|9366.5|9356.5|9364.9|9354.9|9366.5|9356.5|9364.1|9354.1|6
1629939820000|2021-08-26 01:03:40|9364.8|9354.8|9365|9355|9365.3|9355.3|9364.6|9354.6|8
1629939840000|2021-08-26 01:04:00|9364.8|9354.8|9366|9356|9366|9356|9364.5|9354.5|4
1629939850000|2021-08-26 01:04:10|9365.8|9355.8|9366.3|9356.3|9366.3|9356.3|9365.8|9355.8|2
1629939860000|2021-08-26 01:04:20|9366|9356|9366.5|9356.5|9366.5|9356.5|9365.8|9355.8|4
1629939870000|2021-08-26 01:04:30|9366.9|9356.9|9367.5|9357.5|9367.5|9357.5|9366.9|9356.9|5
1629939880000|2021-08-26 01:04:40|9367.8|9357.8|9367|9357|9367.8|9357.8|9367|9357|6
1629939890000|2021-08-26 01:04:50|9366.9|9356.9|9367.3|9357.3|9367.3|9357.3|9365.9|9355.9|7
1629939900000|2021-08-26 01:05:00|9367|9357|9367.6|9357.6|9367.6|9357.6|9366.9|9356.9|4
1629939910000|2021-08-26 01:05:10|9368|9358|9369.1|9359.1|9369.1|9359.1|9367.6|9357.6|9
1629939920000|2021-08-26 01:05:20|9369.4|9359.4|9367.8|9357.8|9369.4|9359.4|9367.8|9357.8|7
1629939930000|2021-08-26 01:05:30|9367.6|9357.6|9367|9357|9367.9|9357.9|9366.9|9356.9|6
1629939940000|2021-08-26 01:05:40|9367.3|9357.3|9372.4|9362.4|9372.5|9362.5|9367.3|9357.3|7
1629939950000|2021-08-26 01:05:50|9372.6|9362.6|9371.9|9361.9|9373.6|9363.6|9371.9|9361.9|5
1629939960000|2021-08-26 01:06:00|9371.5|9361.5|9373.3|9363.3|9373.3|9363.3|9371.1|9361.1|7
1629939970000|2021-08-26 01:06:10|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9372.8|9362.8|7
1629939980000|2021-08-26 01:06:20|9373.5|9363.5|9373.3|9363.3|9374.1|9364.1|9373.3|9363.3|4
1629939990000|2021-08-26 01:06:30|9372.8|9362.8|9378.1|9368.1|9378.9|9368.9|9372.8|9362.8|7
1629940000000|2021-08-26 01:06:40|9377.8|9367.8|9377.8|9367.8|9378|9368|9377.8|9367.8|3
1629940010000|2021-08-26 01:06:50|9377.6|9367.6|9377.6|9367.6|9378.5|9368.5|9377.6|9367.6|7
1629940020000|2021-08-26 01:07:00|9377.4|9367.4|9375.5|9365.5|9377.4|9367.4|9375.3|9365.3|5
1629940030000|2021-08-26 01:07:10|9375.8|9365.8|9378|9368|9378|9368|9375.8|9365.8|8
1629940040000|2021-08-26 01:07:20|9378.4|9368.4|9377.4|9367.4|9378.4|9368.4|9377.4|9367.4|6
1629940050000|2021-08-26 01:07:30|9377|9367|9376.4|9366.4|9377|9367|9376.4|9366.4|2
1629940070000|2021-08-26 01:07:50|9375.5|9365.5|9375.6|9365.6|9377.6|9367.6|9375.1|9365.1|11
1629940080000|2021-08-26 01:08:00|9375.5|9365.5|9376.8|9366.8|9376.8|9366.8|9374.9|9364.9|6
1629940090000|2021-08-26 01:08:10|9375.5|9365.5|9376.5|9366.5|9376.5|9366.5|9375.5|9365.5|3
1629940100000|2021-08-26 01:08:20|9375.3|9365.3|9375.8|9365.8|9376.3|9366.3|9374.9|9364.9|6
1629940110000|2021-08-26 01:08:30|9375.5|9365.5|9376|9366|9376|9366|9374.9|9364.9|3
1629940120000|2021-08-26 01:08:40|9376.8|9366.8|9375.3|9365.3|9376.8|9366.8|9375.3|9365.3|5
1629940130000|2021-08-26 01:08:50|9375.9|9365.9|9376.3|9366.3|9376.3|9366.3|9375.9|9365.9|2
1629940140000|2021-08-26 01:09:00|9376.1|9366.1|9375.3|9365.3|9376.1|9366.1|9375.3|9365.3|3
1629940150000|2021-08-26 01:09:10|9375.1|9365.1|9373.3|9363.3|9375.1|9365.1|9373.3|9363.3|9
1629940160000|2021-08-26 01:09:20|9373|9363|9374|9364|9374.3|9364.3|9373|9363|8
1629940170000|2021-08-26 01:09:30|9373.5|9363.5|9370.9|9360.9|9373.5|9363.5|9370.1|9360.1|9
1629940180000|2021-08-26 01:09:40|9370.8|9360.8|9371.8|9361.8|9371.9|9361.9|9370.8|9360.8|4
1629940190000|2021-08-26 01:09:50|9371.9|9361.9|9372.5|9362.5|9372.5|9362.5|9371.8|9361.8|4
1629940200000|2021-08-26 01:10:00|9372.8|9362.8|9370.9|9360.9|9372.8|9362.8|9370.6|9360.6|8
1629940210000|2021-08-26 01:10:10|9371.3|9361.3|9371.6|9361.6|9371.8|9361.8|9371.3|9361.3|4
1629940220000|2021-08-26 01:10:20|9371.4|9361.4|9371.8|9361.8|9371.8|9361.8|9371.4|9361.4|2
1629940230000|2021-08-26 01:10:30|9371.3|9361.3|9372.4|9362.4|9373.1|9363.1|9371.3|9361.3|7
1629940240000|2021-08-26 01:10:40|9372.1|9362.1|9373.8|9363.8|9374|9364|9372.1|9362.1|7
1629940250000|2021-08-26 01:10:50|9374|9364|9374.4|9364.4|9374.4|9364.4|9373.4|9363.4|5
1629940260000|2021-08-26 01:11:00|9374.1|9364.1|9372.5|9362.5|9374.1|9364.1|9372.1|9362.1|5
1629940270000|2021-08-26 01:11:10|9372|9362|9370.5|9360.5|9372|9362|9370.5|9360.5|6
1629940290000|2021-08-26 01:11:30|9370.9|9360.9|9371.1|9361.1|9371.1|9361.1|9370.9|9360.9|2
1629940310000|2021-08-26 01:11:50|9371|9361|9370.4|9360.4|9371|9361|9370.4|9360.4|3
1629940320000|2021-08-26 01:12:00|9369.5|9359.5|9369.3|9359.3|9370.8|9360.8|9368.9|9358.9|10
1629940330000|2021-08-26 01:12:10|9368.4|9358.4|9367.6|9357.6|9368.6|9358.6|9367.6|9357.6|8
1629940340000|2021-08-26 01:12:20|9366.6|9356.6|9367.6|9357.6|9368|9358|9366.6|9356.6|4
1629940350000|2021-08-26 01:12:30|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9368.4|9358.4|2
1629940360000|2021-08-26 01:12:40|9368.1|9358.1|9368.4|9358.4|9368.4|9358.4|9367.6|9357.6|3
1629940370000|2021-08-26 01:12:50|9368|9358|9368|9358|9368.5|9358.5|9367.4|9357.4|6
1629940380000|2021-08-26 01:13:00|9367.6|9357.6|9368|9358|9368.4|9358.4|9367.6|9357.6|3
1629940390000|2021-08-26 01:13:10|9368.1|9358.1|9368.4|9358.4|9368.4|9358.4|9368.1|9358.1|2
1629940400000|2021-08-26 01:13:20|9368.1|9358.1|9367.3|9357.3|9368.1|9358.1|9367.3|9357.3|4
1629940410000|2021-08-26 01:13:30|9366.5|9356.5|9367.5|9357.5|9367.5|9357.5|9366.5|9356.5|4
1629940420000|2021-08-26 01:13:40|9367.8|9357.8|9368.5|9358.5|9369.1|9359.1|9367.8|9357.8|6
1629940430000|2021-08-26 01:13:50|9368.8|9358.8|9368.5|9358.5|9369.8|9359.8|9368.5|9358.5|7
1629940440000|2021-08-26 01:14:00|9367.8|9357.8|9368|9358|9368.8|9358.8|9367.5|9357.5|11
1629940450000|2021-08-26 01:14:10|9368.6|9358.6|9367|9357|9368.6|9358.6|9366.5|9356.5|10
1629940460000|2021-08-26 01:14:20|9366.8|9356.8|9366.6|9356.6|9368.1|9358.1|9366.3|9356.3|11
1629940470000|2021-08-26 01:14:30|9367|9357|9367|9357|9367|9357|9366.6|9356.6|3
1629940480000|2021-08-26 01:14:40|9367.9|9357.9|9366.5|9356.5|9367.9|9357.9|9366.4|9356.4|5
1629940490000|2021-08-26 01:14:50|9366.8|9356.8|9367.4|9357.4|9367.4|9357.4|9366.8|9356.8|2
1629940500000|2021-08-26 01:15:00|9367.3|9357.3|9366.3|9356.3|9367.3|9357.3|9365.8|9355.8|5
1629940510000|2021-08-26 01:15:10|9365.8|9355.8|9366.5|9356.5|9367.5|9357.5|9364.9|9354.9|8
1629940520000|2021-08-26 01:15:20|9366.3|9356.3|9367.5|9357.5|9367.5|9357.5|9366.3|9356.3|10
1629940530000|2021-08-26 01:15:30|9367.8|9357.8|9368.3|9358.3|9368.3|9358.3|9367.8|9357.8|3
1629940540000|2021-08-26 01:15:40|9368|9358|9368.8|9358.8|9369.5|9359.5|9367.4|9357.4|11
1629940550000|2021-08-26 01:15:50|9368.6|9358.6|9368.6|9358.6|9369.5|9359.5|9368.6|9358.6|5
1629940560000|2021-08-26 01:16:00|9369.5|9359.5|9369.4|9359.4|9369.5|9359.5|9369.3|9359.3|3
1629940570000|2021-08-26 01:16:10|9369.5|9359.5|9370.5|9360.5|9370.5|9360.5|9369.5|9359.5|3
1629940580000|2021-08-26 01:16:20|9370.6|9360.6|9370.5|9360.5|9371.5|9361.5|9370.5|9360.5|9
1629940590000|2021-08-26 01:16:30|9370.4|9360.4|9370.5|9360.5|9370.5|9360.5|9370|9360|4
1629940600000|2021-08-26 01:16:40|9371.4|9361.4|9371.3|9361.3|9371.4|9361.4|9371|9361|4
1629940610000|2021-08-26 01:16:50|9372|9362|9372.5|9362.5|9372.8|9362.8|9371|9361|9
1629940620000|2021-08-26 01:17:00|9371.8|9361.8|9371.9|9361.9|9371.9|9361.9|9371.4|9361.4|3
1629940630000|2021-08-26 01:17:10|9372.3|9362.3|9372|9362|9373.1|9363.1|9371.9|9361.9|6
1629940650000|2021-08-26 01:17:30|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1629940660000|2021-08-26 01:17:40|9371.9|9361.9|9375.3|9365.3|9375.5|9365.5|9371.9|9361.9|11
1629940670000|2021-08-26 01:17:50|9374.5|9364.5|9373.4|9363.4|9374.5|9364.5|9373.4|9363.4|3
1629940680000|2021-08-26 01:18:00|9374|9364|9374.4|9364.4|9374.8|9364.8|9374|9364|6
1629940690000|2021-08-26 01:18:10|9374.5|9364.5|9375.1|9365.1|9375.6|9365.6|9374.5|9364.5|7
1629940700000|2021-08-26 01:18:20|9375.6|9365.6|9374.9|9364.9|9375.9|9365.9|9374.3|9364.3|8
1629940710000|2021-08-26 01:18:30|9375|9365|9375.1|9365.1|9375.1|9365.1|9375|9365|2
1629940720000|2021-08-26 01:18:40|9374.8|9364.8|9374.6|9364.6|9374.8|9364.8|9374.3|9364.3|5
1629940730000|2021-08-26 01:18:50|9374.5|9364.5|9373.8|9363.8|9374.5|9364.5|9373.5|9363.5|7
1629940740000|2021-08-26 01:19:00|9374.3|9364.3|9372.5|9362.5|9374.3|9364.3|9372.5|9362.5|7
1629940750000|2021-08-26 01:19:10|9372.8|9362.8|9372.6|9362.6|9373.9|9363.9|9372.6|9362.6|7
1629940760000|2021-08-26 01:19:20|9373.1|9363.1|9374.1|9364.1|9374.5|9364.5|9373.1|9363.1|7
1629940770000|2021-08-26 01:19:30|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.3|9364.3|4
1629940790000|2021-08-26 01:19:50|9374.9|9364.9|9375|9365|9376|9366|9374.9|9364.9|6
1629940800000|2021-08-26 01:20:00|9375.3|9365.3|9374.1|9364.1|9375.8|9365.8|9374.1|9364.1|6
1629940810000|2021-08-26 01:20:10|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373|9363|3
1629940820000|2021-08-26 01:20:20|9373|9363|9369.5|9359.5|9373.3|9363.3|9369.4|9359.4|11
1629940830000|2021-08-26 01:20:30|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1629940840000|2021-08-26 01:20:40|9368.4|9358.4|9368.6|9358.6|9368.6|9358.6|9368|9358|4
1629940850000|2021-08-26 01:20:50|9368.3|9358.3|9367.6|9357.6|9368.3|9358.3|9367.6|9357.6|7
1629940860000|2021-08-26 01:21:00|9368.1|9358.1|9369.5|9359.5|9369.5|9359.5|9368.1|9358.1|3
1629940870000|2021-08-26 01:21:10|9368.9|9358.9|9367.5|9357.5|9369.5|9359.5|9367.5|9357.5|6
1629940880000|2021-08-26 01:21:20|9368|9358|9367.5|9357.5|9368|9358|9366.8|9356.8|7
1629940890000|2021-08-26 01:21:30|9367.1|9357.1|9366.8|9356.8|9367.5|9357.5|9366.8|9356.8|4
1629940900000|2021-08-26 01:21:40|9366.9|9356.9|9367|9357|9367|9357|9366.6|9356.6|3
1629940910000|2021-08-26 01:21:50|9367.6|9357.6|9367.4|9357.4|9367.6|9357.6|9367.4|9357.4|2
1629940920000|2021-08-26 01:22:00|9366.4|9356.4|9367.5|9357.5|9367.5|9357.5|9366.4|9356.4|5
1629940930000|2021-08-26 01:22:10|9367|9357|9366.9|9356.9|9367|9357|9366.5|9356.5|3
1629940940000|2021-08-26 01:22:20|9367.1|9357.1|9368.5|9358.5|9368.5|9358.5|9367.1|9357.1|6
1629940950000|2021-08-26 01:22:30|9368.3|9358.3|9367.4|9357.4|9370|9360|9367.3|9357.3|13
1629940960000|2021-08-26 01:22:40|9367.1|9357.1|9367.4|9357.4|9367.4|9357.4|9366.4|9356.4|5
1629940970000|2021-08-26 01:22:50|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1629940980000|2021-08-26 01:23:00|9367.3|9357.3|9366.1|9356.1|9367.3|9357.3|9365.9|9355.9|5
1629940990000|2021-08-26 01:23:10|9365.5|9355.5|9364.6|9354.6|9366|9356|9364|9354|16
1629941000000|2021-08-26 01:23:20|9364|9354|9364.4|9354.4|9364.6|9354.6|9364|9354|4
1629941010000|2021-08-26 01:23:30|9364.6|9354.6|9364.5|9354.5|9365.3|9355.3|9364.5|9354.5|5
1629941020000|2021-08-26 01:23:40|9365.9|9355.9|9364.4|9354.4|9365.9|9355.9|9364.4|9354.4|7
1629941030000|2021-08-26 01:23:50|9364|9354|9362.9|9352.9|9364|9354|9362.6|9352.6|7
1629941040000|2021-08-26 01:24:00|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9361.5|9351.5|8
1629941050000|2021-08-26 01:24:10|9362.5|9352.5|9363.1|9353.1|9363.1|9353.1|9362.5|9352.5|2
1629941060000|2021-08-26 01:24:20|9362.8|9352.8|9362.4|9352.4|9362.8|9352.8|9362.4|9352.4|2
1629941080000|2021-08-26 01:24:40|9362.6|9352.6|9363.5|9353.5|9363.5|9353.5|9362.6|9352.6|3
1629941090000|2021-08-26 01:24:50|9364.3|9354.3|9365|9355|9365|9355|9364.3|9354.3|3
1629941100000|2021-08-26 01:25:00|9364.5|9354.5|9363.6|9353.6|9364.5|9354.5|9363.6|9353.6|2
1629941110000|2021-08-26 01:25:10|9363|9353|9362.4|9352.4|9363.1|9353.1|9361.9|9351.9|11
1629941120000|2021-08-26 01:25:20|9362.1|9352.1|9361.3|9351.3|9362.4|9352.4|9361.3|9351.3|6
1629941130000|2021-08-26 01:25:30|9361.5|9351.5|9362.3|9352.3|9362.3|9352.3|9361.5|9351.5|3
1629941140000|2021-08-26 01:25:40|9361.8|9351.8|9362.1|9352.1|9362.3|9352.3|9361.4|9351.4|5
1629941150000|2021-08-26 01:25:50|9362.3|9352.3|9365|9355|9365|9355|9362.3|9352.3|5
1629941160000|2021-08-26 01:26:00|9365.4|9355.4|9364.9|9354.9|9365.4|9355.4|9364.1|9354.1|6
1629941190000|2021-08-26 01:26:30|9364.4|9354.4|9363.9|9353.9|9364.6|9354.6|9363.5|9353.5|5
1629941200000|2021-08-26 01:26:40|9364.4|9354.4|9364.6|9354.6|9364.9|9354.9|9364.4|9354.4|4
1629941210000|2021-08-26 01:26:50|9364|9354|9365.8|9355.8|9366|9356|9364|9354|11
1629941220000|2021-08-26 01:27:00|9366|9356|9364.1|9354.1|9366|9356|9363.5|9353.5|8
1629941240000|2021-08-26 01:27:20|9364.8|9354.8|9366.5|9356.5|9366.8|9356.8|9364.8|9354.8|7
1629941250000|2021-08-26 01:27:30|9366|9356|9365.5|9355.5|9366|9356|9365.5|9355.5|8
1629941260000|2021-08-26 01:27:40|9365.4|9355.4|9365.5|9355.5|9365.5|9355.5|9364.4|9354.4|7
1629941270000|2021-08-26 01:27:50|9366|9356|9366.3|9356.3|9366.3|9356.3|9366|9356|2
1629941280000|2021-08-26 01:28:00|9366.5|9356.5|9367.5|9357.5|9367.5|9357.5|9366|9356|4
1629941290000|2021-08-26 01:28:10|9368.3|9358.3|9367.4|9357.4|9368.6|9358.6|9367|9357|6
1629941300000|2021-08-26 01:28:20|9367.5|9357.5|9368|9358|9368|9358|9367|9357|9
1629941310000|2021-08-26 01:28:30|9368.4|9358.4|9372|9362|9372|9362|9368.4|9358.4|6
1629941320000|2021-08-26 01:28:40|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|4
1629941330000|2021-08-26 01:28:50|9371.8|9361.8|9375|9365|9375.3|9365.3|9371.8|9361.8|10
1629941340000|2021-08-26 01:29:00|9374.5|9364.5|9373.5|9363.5|9375|9365|9373.4|9363.4|12
1629941350000|2021-08-26 01:29:10|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9372.9|9362.9|4
1629941360000|2021-08-26 01:29:20|9373.4|9363.4|9371.6|9361.6|9373.4|9363.4|9371.6|9361.6|4
1629941370000|2021-08-26 01:29:30|9372.4|9362.4|9371.6|9361.6|9372.4|9362.4|9371.6|9361.6|3
1629941380000|2021-08-26 01:29:40|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9370.9|9360.9|4
1629941390000|2021-08-26 01:29:50|9371.5|9361.5|9369.8|9359.8|9371.5|9361.5|9369.4|9359.4|9
1629941400000|2021-08-26 01:30:00|9369.9|9359.9|9370.1|9360.1|9370.8|9360.8|9369.9|9359.9|4
1629941410000|2021-08-26 01:30:10|9369.8|9359.8|9369.1|9359.1|9370.3|9360.3|9368.3|9358.3|13
1629941420000|2021-08-26 01:30:20|9368.6|9358.6|9367|9357|9369|9359|9366.1|9356.1|9
1629941430000|2021-08-26 01:30:30|9367.4|9357.4|9366.4|9356.4|9368|9358|9366.4|9356.4|8
1629941440000|2021-08-26 01:30:40|9365.8|9355.8|9365.9|9355.9|9366.3|9356.3|9365.8|9355.8|4
1629941450000|2021-08-26 01:30:50|9366|9356|9366.3|9356.3|9366.3|9356.3|9366|9356|2
1629941460000|2021-08-26 01:31:00|9365.9|9355.9|9365.3|9355.3|9365.9|9355.9|9365.3|9355.3|3
1629941470000|2021-08-26 01:31:10|9364.9|9354.9|9364|9354|9364.9|9354.9|9364|9354|2
1629941480000|2021-08-26 01:31:20|9364.5|9354.5|9366|9356|9366|9356|9364.5|9354.5|3
1629941490000|2021-08-26 01:31:30|9366.6|9356.6|9369.3|9359.3|9370|9360|9366.6|9356.6|9
1629941500000|2021-08-26 01:31:40|9368.9|9358.9|9368.6|9358.6|9368.9|9358.9|9368.6|9358.6|2
1629941510000|2021-08-26 01:31:50|9368.8|9358.8|9369.6|9359.6|9369.6|9359.6|9368.8|9358.8|3
1629941520000|2021-08-26 01:32:00|9369.4|9359.4|9367.3|9357.3|9369.4|9359.4|9366.9|9356.9|11
1629941530000|2021-08-26 01:32:10|9367.1|9357.1|9366|9356|9367.1|9357.1|9366|9356|2
1629941540000|2021-08-26 01:32:20|9366.5|9356.5|9367.3|9357.3|9367.3|9357.3|9366.5|9356.5|2
1629941550000|2021-08-26 01:32:30|9367.1|9357.1|9365|9355|9367.1|9357.1|9365|9355|9
1629941560000|2021-08-26 01:32:40|9365.4|9355.4|9365.4|9355.4|9365.4|9355.4|9365.1|9355.1|3
1629941580000|2021-08-26 01:33:00|9365.5|9355.5|9366.1|9356.1|9367.3|9357.3|9365.5|9355.5|5
1629941590000|2021-08-26 01:33:10|9366.6|9356.6|9366.1|9356.1|9367.3|9357.3|9366.1|9356.1|5
1629941600000|2021-08-26 01:33:20|9365.6|9355.6|9366|9356|9366|9356|9365.6|9355.6|3
1629941610000|2021-08-26 01:33:30|9365.5|9355.5|9366.3|9356.3|9366.3|9356.3|9365.5|9355.5|3
1629941620000|2021-08-26 01:33:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1629941630000|2021-08-26 01:33:50|9365.1|9355.1|9365.3|9355.3|9365.3|9355.3|9364.1|9354.1|4
1629941640000|2021-08-26 01:34:00|9364.9|9354.9|9365|9355|9365|9355|9364.9|9354.9|2
1629941650000|2021-08-26 01:34:10|9365.4|9355.4|9364.4|9354.4|9365.4|9355.4|9364.4|9354.4|3
1629941660000|2021-08-26 01:34:20|9364.8|9354.8|9365.3|9355.3|9365.3|9355.3|9364.8|9354.8|2
1629941670000|2021-08-26 01:34:30|9364.8|9354.8|9364.1|9354.1|9364.8|9354.8|9364.1|9354.1|3
1629941680000|2021-08-26 01:34:40|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|3
1629941690000|2021-08-26 01:34:50|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1629941700000|2021-08-26 01:35:00|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9361|9351|7
1629941720000|2021-08-26 01:35:20|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|2
1629941730000|2021-08-26 01:35:30|9361.3|9351.3|9361.8|9351.8|9361.8|9351.8|9361.3|9351.3|3
1629941750000|2021-08-26 01:35:50|9362|9352|9362|9352|9362|9352|9362|9352|1
1629941770000|2021-08-26 01:36:10|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9360.8|9350.8|5
1629941780000|2021-08-26 01:36:20|9361.1|9351.1|9363.1|9353.1|9363.1|9353.1|9361.1|9351.1|4
1629941790000|2021-08-26 01:36:30|9363.6|9353.6|9364|9354|9364|9354|9363.6|9353.6|2
1629941800000|2021-08-26 01:36:40|9363.4|9353.4|9363.5|9353.5|9363.6|9353.6|9363|9353|6
1629941820000|2021-08-26 01:37:00|9363|9353|9362.6|9352.6|9363|9353|9362.6|9352.6|2
1629941840000|2021-08-26 01:37:20|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|1
1629941850000|2021-08-26 01:37:30|9363|9353|9360.6|9350.6|9363|9353|9360.6|9350.6|2
1629941860000|2021-08-26 01:37:40|9361.5|9351.5|9362.9|9352.9|9362.9|9352.9|9361.5|9351.5|5
1629941870000|2021-08-26 01:37:50|9362.4|9352.4|9363|9353|9363.5|9353.5|9362.4|9352.4|7
1629941880000|2021-08-26 01:38:00|9362.6|9352.6|9363|9353|9363.6|9353.6|9361.8|9351.8|11
1629941890000|2021-08-26 01:38:10|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1629941900000|2021-08-26 01:38:20|9363.5|9353.5|9363.8|9353.8|9363.9|9353.9|9363.5|9353.5|4
1629941910000|2021-08-26 01:38:30|9364.4|9354.4|9363.8|9353.8|9364.4|9354.4|9363.5|9353.5|5
1629941920000|2021-08-26 01:38:40|9363.5|9353.5|9363.4|9353.4|9363.5|9353.5|9363.4|9353.4|2
1629941930000|2021-08-26 01:38:50|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1629941940000|2021-08-26 01:39:00|9363|9353|9361.1|9351.1|9363|9353|9361.1|9351.1|5
1629941960000|2021-08-26 01:39:20|9360.8|9350.8|9361.9|9351.9|9362.3|9352.3|9360.8|9350.8|4
1629941970000|2021-08-26 01:39:30|9362.1|9352.1|9362.9|9352.9|9362.9|9352.9|9362.1|9352.1|3
1629941980000|2021-08-26 01:39:40|9363.1|9353.1|9362.9|9352.9|9363.4|9353.4|9362.9|9352.9|4
1629941990000|2021-08-26 01:39:50|9362.6|9352.6|9361.9|9351.9|9362.6|9352.6|9361.3|9351.3|5
1629942000000|2021-08-26 01:40:00|9361.3|9351.3|9360.1|9350.1|9361.3|9351.3|9360|9350|8
1629942010000|2021-08-26 01:40:10|9360.6|9350.6|9359.8|9349.8|9360.9|9350.9|9359.8|9349.8|7
1629942020000|2021-08-26 01:40:20|9360|9350|9359.3|9349.3|9360|9350|9359.3|9349.3|8
1629942030000|2021-08-26 01:40:30|9359.5|9349.5|9358.8|9348.8|9359.5|9349.5|9358.3|9348.3|5
1629942040000|2021-08-26 01:40:40|9358|9348|9356.6|9346.6|9358|9348|9356.6|9346.6|6
1629942050000|2021-08-26 01:40:50|9356.8|9346.8|9357.5|9347.5|9358.5|9348.5|9356.8|9346.8|10
1629942060000|2021-08-26 01:41:00|9357.4|9347.4|9357|9347|9358.3|9348.3|9356.5|9346.5|10
1629942070000|2021-08-26 01:41:10|9356.8|9346.8|9358.1|9348.1|9358.1|9348.1|9356.8|9346.8|6
1629942080000|2021-08-26 01:41:20|9358.3|9348.3|9359.8|9349.8|9359.8|9349.8|9358.3|9348.3|9
1629942110000|2021-08-26 01:41:50|9359.3|9349.3|9359.8|9349.8|9359.8|9349.8|9359|9349|6
1629942120000|2021-08-26 01:42:00|9359.3|9349.3|9358.9|9348.9|9359.3|9349.3|9357.6|9347.6|9
1629942130000|2021-08-26 01:42:10|9359.3|9349.3|9358.4|9348.4|9359.3|9349.3|9358.4|9348.4|3
1629942150000|2021-08-26 01:42:30|9358.6|9348.6|9358.5|9348.5|9358.9|9348.9|9358.5|9348.5|3
1629942170000|2021-08-26 01:42:50|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1629942180000|2021-08-26 01:43:00|9358.6|9348.6|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|3
1629942190000|2021-08-26 01:43:10|9359.4|9349.4|9358.9|9348.9|9359.4|9349.4|9358.9|9348.9|4
1629942200000|2021-08-26 01:43:20|9359|9349|9359.3|9349.3|9359.3|9349.3|9358.1|9348.1|10
1629942210000|2021-08-26 01:43:30|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9358.5|9348.5|8
1629942220000|2021-08-26 01:43:40|9358.8|9348.8|9358.4|9348.4|9358.8|9348.8|9358.4|9348.4|3
1629942230000|2021-08-26 01:43:50|9357.3|9347.3|9357.8|9347.8|9357.8|9347.8|9357.3|9347.3|2
1629942240000|2021-08-26 01:44:00|9357.5|9347.5|9357.1|9347.1|9357.5|9347.5|9356.8|9346.8|4
1629942250000|2021-08-26 01:44:10|9357.4|9347.4|9358.4|9348.4|9358.8|9348.8|9357.4|9347.4|5
1629942260000|2021-08-26 01:44:20|9357.6|9347.6|9358.8|9348.8|9358.8|9348.8|9357.6|9347.6|3
1629942270000|2021-08-26 01:44:30|9358.5|9348.5|9357.4|9347.4|9358.6|9348.6|9357.4|9347.4|5
1629942280000|2021-08-26 01:44:40|9357.8|9347.8|9358.3|9348.3|9358.5|9348.5|9357.4|9347.4|8
1629942290000|2021-08-26 01:44:50|9358.5|9348.5|9358.1|9348.1|9358.5|9348.5|9358|9348|4
1629942300000|2021-08-26 01:45:00|9357.9|9347.9|9358.5|9348.5|9358.5|9348.5|9357.3|9347.3|9
1629942310000|2021-08-26 01:45:10|9359|9349|9359.5|9349.5|9360.3|9350.3|9359|9349|7
1629942320000|2021-08-26 01:45:20|9360.3|9350.3|9359.6|9349.6|9360.6|9350.6|9358.9|9348.9|9
1629942330000|2021-08-26 01:45:30|9360.3|9350.3|9360.5|9350.5|9360.9|9350.9|9359.3|9349.3|6
1629942340000|2021-08-26 01:45:40|9360.8|9350.8|9361|9351|9361|9351|9359.6|9349.6|8
1629942350000|2021-08-26 01:45:50|9360.5|9350.5|9360.8|9350.8|9360.8|9350.8|9360.3|9350.3|5
1629942360000|2021-08-26 01:46:00|9361.3|9351.3|9361.8|9351.8|9361.9|9351.9|9361.3|9351.3|3
1629942370000|2021-08-26 01:46:10|9361.9|9351.9|9362.6|9352.6|9363|9353|9361.9|9351.9|9
1629942380000|2021-08-26 01:46:20|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1629942390000|2021-08-26 01:46:30|9362.4|9352.4|9362.4|9352.4|9362.6|9352.6|9362.4|9352.4|3
1629942400000|2021-08-26 01:46:40|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1629942410000|2021-08-26 01:46:50|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1629942420000|2021-08-26 01:47:00|9360.9|9350.9|9360.4|9350.4|9360.9|9350.9|9359.5|9349.5|17
1629942430000|2021-08-26 01:47:10|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|1
1629942440000|2021-08-26 01:47:20|9360.9|9350.9|9362|9352|9362.3|9352.3|9360.6|9350.6|8
1629942450000|2021-08-26 01:47:30|9361.5|9351.5|9361.6|9351.6|9361.6|9351.6|9360.8|9350.8|7
1629942460000|2021-08-26 01:47:40|9361.8|9351.8|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|3
1629942470000|2021-08-26 01:47:50|9362.4|9352.4|9363|9353|9363|9353|9362.4|9352.4|3
1629942480000|2021-08-26 01:48:00|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1629942500000|2021-08-26 01:48:20|9363.3|9353.3|9365.3|9355.3|9365.3|9355.3|9363.3|9353.3|9
1629942510000|2021-08-26 01:48:30|9365.5|9355.5|9365.1|9355.1|9365.5|9355.5|9365.1|9355.1|2
1629942520000|2021-08-26 01:48:40|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1629942530000|2021-08-26 01:48:50|9365.5|9355.5|9365.3|9355.3|9365.6|9355.6|9365.3|9355.3|4
1629942540000|2021-08-26 01:49:00|9364.8|9354.8|9364.1|9354.1|9364.9|9354.9|9364.1|9354.1|6
1629942550000|2021-08-26 01:49:10|9363.4|9353.4|9364|9354|9364.9|9354.9|9363.4|9353.4|7
1629942560000|2021-08-26 01:49:20|9364.3|9354.3|9364|9354|9364.5|9354.5|9364|9354|6
1629942570000|2021-08-26 01:49:30|9363.9|9353.9|9363.3|9353.3|9363.9|9353.9|9363.1|9353.1|4
1629942580000|2021-08-26 01:49:40|9363.5|9353.5|9363.1|9353.1|9364.1|9354.1|9363.1|9353.1|7
1629942590000|2021-08-26 01:49:50|9362.8|9352.8|9363|9353|9363.1|9353.1|9362.6|9352.6|4
1629942600000|2021-08-26 01:50:00|9363.1|9353.1|9362|9352|9363.8|9353.8|9361.3|9351.3|7
1629942610000|2021-08-26 01:50:10|9361.8|9351.8|9360.5|9350.5|9361.8|9351.8|9360|9350|8
1629942620000|2021-08-26 01:50:20|9360.8|9350.8|9360|9350|9360.8|9350.8|9360|9350|8
1629942630000|2021-08-26 01:50:30|9360.3|9350.3|9361.3|9351.3|9361.3|9351.3|9360.3|9350.3|4
1629942640000|2021-08-26 01:50:40|9361.6|9351.6|9362.8|9352.8|9362.8|9352.8|9361.6|9351.6|4
1629942650000|2021-08-26 01:50:50|9361.9|9351.9|9362.8|9352.8|9362.8|9352.8|9361.9|9351.9|4
1629942660000|2021-08-26 01:51:00|9363.4|9353.4|9363.1|9353.1|9364|9354|9362.4|9352.4|10
1629942670000|2021-08-26 01:51:10|9363.4|9353.4|9365|9355|9365.3|9355.3|9363.4|9353.4|9
1629942680000|2021-08-26 01:51:20|9366.3|9356.3|9367.5|9357.5|9368.1|9358.1|9366.3|9356.3|10
1629942690000|2021-08-26 01:51:30|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.4|9357.4|6
1629942700000|2021-08-26 01:51:40|9367.8|9357.8|9368.8|9358.8|9368.8|9358.8|9367.8|9357.8|5
1629942710000|2021-08-26 01:51:50|9369.3|9359.3|9371.8|9361.8|9372.6|9362.6|9369.3|9359.3|10
1629942720000|2021-08-26 01:52:00|9372.1|9362.1|9371|9361|9372.1|9362.1|9370.3|9360.3|8
1629942730000|2021-08-26 01:52:10|9370.8|9360.8|9369.8|9359.8|9371|9361|9369.3|9359.3|9
1629942740000|2021-08-26 01:52:20|9369.6|9359.6|9370.1|9360.1|9370.1|9360.1|9369.6|9359.6|3
1629942750000|2021-08-26 01:52:30|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9368.5|9358.5|8
1629942760000|2021-08-26 01:52:40|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1629942770000|2021-08-26 01:52:50|9369.9|9359.9|9371.8|9361.8|9371.8|9361.8|9369.8|9359.8|6
1629942780000|2021-08-26 01:53:00|9370.9|9360.9|9369.8|9359.8|9370.9|9360.9|9369.4|9359.4|7
1629942790000|2021-08-26 01:53:10|9370.3|9360.3|9368.9|9358.9|9370.4|9360.4|9368.9|9358.9|6
1629942800000|2021-08-26 01:53:20|9368.6|9358.6|9367.5|9357.5|9369.1|9359.1|9366.8|9356.8|10
1629942810000|2021-08-26 01:53:30|9367.4|9357.4|9367.3|9357.3|9367.9|9357.9|9366.1|9356.1|18
1629942820000|2021-08-26 01:53:40|9367.5|9357.5|9368.8|9358.8|9370.5|9360.5|9367.5|9357.5|11
1629942830000|2021-08-26 01:53:50|9369|9359|9370.3|9360.3|9371.5|9361.5|9369|9359|11
1629942840000|2021-08-26 01:54:00|9370.6|9360.6|9368.8|9358.8|9370.6|9360.6|9368.1|9358.1|18
1629942850000|2021-08-26 01:54:10|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.1|9358.1|3
1629942860000|2021-08-26 01:54:20|9369|9359|9369.5|9359.5|9369.5|9359.5|9369|9359|2
1629942870000|2021-08-26 01:54:30|9368.8|9358.8|9369|9359|9370.4|9360.4|9367.6|9357.6|14
1629942880000|2021-08-26 01:54:40|9368.5|9358.5|9367.6|9357.6|9368.9|9358.9|9367.6|9357.6|11
1629942890000|2021-08-26 01:54:50|9367.1|9357.1|9366.3|9356.3|9367.3|9357.3|9365.6|9355.6|7
1629942900000|2021-08-26 01:55:00|9366.1|9356.1|9364.4|9354.4|9366.1|9356.1|9364|9354|12
1629942910000|2021-08-26 01:55:10|9364.8|9354.8|9365.1|9355.1|9365.1|9355.1|9364.8|9354.8|2
1629942920000|2021-08-26 01:55:20|9364.8|9354.8|9363.6|9353.6|9365.5|9355.5|9363.6|9353.6|7
1629942930000|2021-08-26 01:55:30|9364.1|9354.1|9361.3|9351.3|9364.1|9354.1|9361.3|9351.3|8
1629942940000|2021-08-26 01:55:40|9361.5|9351.5|9359.3|9349.3|9361.8|9351.8|9359.3|9349.3|13
1629942950000|2021-08-26 01:55:50|9359.1|9349.1|9360.3|9350.3|9360.8|9350.8|9359.1|9349.1|7
1629942960000|2021-08-26 01:56:00|9360.8|9350.8|9359.5|9349.5|9360.8|9350.8|9359.5|9349.5|8
1629942970000|2021-08-26 01:56:10|9359.1|9349.1|9359|9349|9359.4|9349.4|9358.4|9348.4|6
1629942980000|2021-08-26 01:56:20|9359.3|9349.3|9358.3|9348.3|9359.3|9349.3|9358.3|9348.3|7
1629942990000|2021-08-26 01:56:30|9358.6|9348.6|9356.8|9346.8|9358.9|9348.9|9356.4|9346.4|8
1629943000000|2021-08-26 01:56:40|9357|9347|9358.8|9348.8|9358.8|9348.8|9357|9347|4
1629943010000|2021-08-26 01:56:50|9358.4|9348.4|9358.8|9348.8|9358.8|9348.8|9357.8|9347.8|4
1629943020000|2021-08-26 01:57:00|9358.1|9348.1|9358.8|9348.8|9358.8|9348.8|9358.1|9348.1|3
1629943050000|2021-08-26 01:57:30|9358.6|9348.6|9357.5|9347.5|9358.6|9348.6|9357.5|9347.5|3
1629943060000|2021-08-26 01:57:40|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|2
1629943070000|2021-08-26 01:57:50|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1629943080000|2021-08-26 01:58:00|9357|9347|9358.5|9348.5|9358.5|9348.5|9357|9347|6
1629943090000|2021-08-26 01:58:10|9358.8|9348.8|9359.5|9349.5|9359.5|9349.5|9358.8|9348.8|3
1629943100000|2021-08-26 01:58:20|9359.3|9349.3|9358.6|9348.6|9359.3|9349.3|9358.6|9348.6|3
1629943110000|2021-08-26 01:58:30|9358.8|9348.8|9358.6|9348.6|9358.8|9348.8|9358.6|9348.6|2
1629943120000|2021-08-26 01:58:40|9358.3|9348.3|9358.6|9348.6|9358.8|9348.8|9358.1|9348.1|7
1629943130000|2021-08-26 01:58:50|9358.4|9348.4|9358.4|9348.4|9358.4|9348.4|9358|9348|5
1629943140000|2021-08-26 01:59:00|9358|9348|9358|9348|9358.6|9348.6|9356.9|9346.9|6
1629943150000|2021-08-26 01:59:10|9358.3|9348.3|9356.4|9346.4|9358.3|9348.3|9356.4|9346.4|4
1629943160000|2021-08-26 01:59:20|9356.6|9346.6|9355.1|9345.1|9356.6|9346.6|9355.1|9345.1|5
1629943170000|2021-08-26 01:59:30|9355.4|9345.4|9355.3|9345.3|9356|9346|9355.1|9345.1|7
1629943180000|2021-08-26 01:59:40|9355.5|9345.5|9355.8|9345.8|9356|9346|9355.5|9345.5|3
1629943190000|2021-08-26 01:59:50|9355.1|9345.1|9356|9346|9356|9346|9354.9|9344.9|5
1629943200000|2021-08-26 02:00:00|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|1
1629943210000|2021-08-26 02:00:10|9356.8|9346.8|9358.5|9348.5|9358.5|9348.5|9356.4|9346.4|3
1629943220000|2021-08-26 02:00:20|9358.3|9348.3|9359.1|9349.1|9359.3|9349.3|9358.3|9348.3|4
1629943230000|2021-08-26 02:00:30|9358.9|9348.9|9359.8|9349.8|9359.8|9349.8|9358.1|9348.1|6
1629943240000|2021-08-26 02:00:40|9360|9350|9359|9349|9360|9350|9359|9349|9
1629943250000|2021-08-26 02:00:50|9359.5|9349.5|9360|9350|9360.3|9350.3|9359.5|9349.5|5
1629943260000|2021-08-26 02:01:00|9359.8|9349.8|9359.3|9349.3|9361|9351|9359|9349|13
1629943270000|2021-08-26 02:01:10|9359.1|9349.1|9358.3|9348.3|9359.1|9349.1|9357.8|9347.8|6
1629943280000|2021-08-26 02:01:20|9358|9348|9358|9348|9358|9348|9358|9348|1
1629943290000|2021-08-26 02:01:30|9358.4|9348.4|9358|9348|9359|9349|9358|9348|4
1629943300000|2021-08-26 02:01:40|9358.3|9348.3|9359|9349|9359.5|9349.5|9358.3|9348.3|8
1629943310000|2021-08-26 02:01:50|9358.9|9348.9|9356.8|9346.8|9358.9|9348.9|9356.8|9346.8|7
1629943320000|2021-08-26 02:02:00|9356.6|9346.6|9355.3|9345.3|9356.6|9346.6|9355.1|9345.1|6
1629943330000|2021-08-26 02:02:10|9355|9345|9353.6|9343.6|9355|9345|9353.6|9343.6|6
1629943340000|2021-08-26 02:02:20|9351.1|9341.1|9349.3|9339.3|9351.1|9341.1|9349.3|9339.3|11
1629943350000|2021-08-26 02:02:30|9348.9|9338.9|9348.8|9338.8|9348.9|9338.9|9346.1|9336.1|18
1629943360000|2021-08-26 02:02:40|9348.5|9338.5|9348.9|9338.9|9348.9|9338.9|9347.9|9337.9|8
1629943370000|2021-08-26 02:02:50|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.3|9338.3|4
1629943380000|2021-08-26 02:03:00|9348.4|9338.4|9348.9|9338.9|9349.8|9339.8|9348.1|9338.1|12
1629943390000|2021-08-26 02:03:10|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9348|9338|9
1629943400000|2021-08-26 02:03:20|9349.4|9339.4|9350.1|9340.1|9351|9341|9349.4|9339.4|10
1629943410000|2021-08-26 02:03:30|9349.9|9339.9|9348|9338|9349.9|9339.9|9348|9338|10
1629943420000|2021-08-26 02:03:40|9347.3|9337.3|9347.3|9337.3|9348.6|9338.6|9347.3|9337.3|6
1629943440000|2021-08-26 02:04:00|9346.8|9336.8|9348.3|9338.3|9348.9|9338.9|9346.8|9336.8|12
1629943450000|2021-08-26 02:04:10|9348|9338|9345|9335|9348.8|9338.8|9345|9335|7
1629943460000|2021-08-26 02:04:20|9344.6|9334.6|9339.3|9329.3|9344.8|9334.8|9339.3|9329.3|14
1629943470000|2021-08-26 02:04:30|9339|9329|9336.1|9326.1|9339|9329|9335.3|9325.3|13
1629943480000|2021-08-26 02:04:40|9336.4|9326.4|9338|9328|9338.3|9328.3|9336.4|9326.4|13
1629943490000|2021-08-26 02:04:50|9337.9|9327.9|9338.1|9328.1|9338.1|9328.1|9337.6|9327.6|6
1629943500000|2021-08-26 02:05:00|9338|9328|9338.9|9328.9|9339|9329|9336.6|9326.6|12
1629943510000|2021-08-26 02:05:10|9338.3|9328.3|9338.1|9328.1|9338.8|9328.8|9337|9327|9
1629943520000|2021-08-26 02:05:20|9337.8|9327.8|9339.6|9329.6|9340.1|9330.1|9337.8|9327.8|11
1629943530000|2021-08-26 02:05:30|9339.9|9329.9|9339.6|9329.6|9340.1|9330.1|9339.6|9329.6|4
1629943540000|2021-08-26 02:05:40|9339.5|9329.5|9337|9327|9339.5|9329.5|9337|9327|4
1629943550000|2021-08-26 02:05:50|9337.6|9327.6|9338.6|9328.6|9338.6|9328.6|9337.6|9327.6|5
1629943560000|2021-08-26 02:06:00|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|2
1629943570000|2021-08-26 02:06:10|9338|9328|9338.8|9328.8|9338.8|9328.8|9338|9328|3
1629943590000|2021-08-26 02:06:30|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1629943600000|2021-08-26 02:06:40|9338|9328|9338|9328|9338.5|9328.5|9338|9328|3
1629943610000|2021-08-26 02:06:50|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338|9328|3
1629943620000|2021-08-26 02:07:00|9338|9328|9338|9328|9338.5|9328.5|9338|9328|3
1629943630000|2021-08-26 02:07:10|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338|9328|3
1629943640000|2021-08-26 02:07:20|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|2
1629943650000|2021-08-26 02:07:30|9338|9328|9338.5|9328.5|9338.8|9328.8|9338|9328|6
1629943670000|2021-08-26 02:07:50|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|1
1629943680000|2021-08-26 02:08:00|9339.4|9329.4|9339.1|9329.1|9339.4|9329.4|9338.9|9328.9|6
1629943690000|2021-08-26 02:08:10|9338.9|9328.9|9338.5|9328.5|9338.9|9328.9|9338.1|9328.1|4
1629943700000|2021-08-26 02:08:20|9338|9328|9339|9329|9339.1|9329.1|9338|9328|8
1629943710000|2021-08-26 02:08:30|9339.4|9329.4|9339.8|9329.8|9339.8|9329.8|9339|9329|3
1629943720000|2021-08-26 02:08:40|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|1
1629943730000|2021-08-26 02:08:50|9340.9|9330.9|9341.3|9331.3|9341.9|9331.9|9340.5|9330.5|5
1629943740000|2021-08-26 02:09:00|9341|9331|9339.1|9329.1|9341|9331|9339.1|9329.1|6
1629943750000|2021-08-26 02:09:10|9338.9|9328.9|9337.8|9327.8|9338.9|9328.9|9337.4|9327.4|5
1629943760000|2021-08-26 02:09:20|9337.4|9327.4|9338.5|9328.5|9338.5|9328.5|9337|9327|8
1629943770000|2021-08-26 02:09:30|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1629943780000|2021-08-26 02:09:40|9337.5|9327.5|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|4
1629943790000|2021-08-26 02:09:50|9338|9328|9338|9328|9338.3|9328.3|9338|9328|3
1629943800000|2021-08-26 02:10:00|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|2
1629943820000|2021-08-26 02:10:20|9337.1|9327.1|9339.6|9329.6|9339.6|9329.6|9336.9|9326.9|5
1629943830000|2021-08-26 02:10:30|9340|9330|9341.1|9331.1|9341.1|9331.1|9339.8|9329.8|8
1629943840000|2021-08-26 02:10:40|9341.3|9331.3|9341.3|9331.3|9341.5|9331.5|9341.3|9331.3|3
1629943860000|2021-08-26 02:11:00|9341|9331|9341|9331|9341|9331|9341|9331|1
1629943870000|2021-08-26 02:11:10|9340.6|9330.6|9341|9331|9341.3|9331.3|9340.6|9330.6|5
1629943880000|2021-08-26 02:11:20|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1629943890000|2021-08-26 02:11:30|9341|9331|9341.3|9331.3|9341.3|9331.3|9341|9331|2
1629943910000|2021-08-26 02:11:50|9341|9331|9337.5|9327.5|9341|9331|9337.5|9327.5|6
1629943920000|2021-08-26 02:12:00|9337.8|9327.8|9340.1|9330.1|9340.5|9330.5|9337.8|9327.8|7
1629943930000|2021-08-26 02:12:10|9339.3|9329.3|9339|9329|9339.3|9329.3|9339|9329|6
1629943940000|2021-08-26 02:12:20|9339.5|9329.5|9341.4|9331.4|9341.4|9331.4|9339.5|9329.5|7
1629943950000|2021-08-26 02:12:30|9341.6|9331.6|9343.1|9333.1|9343.4|9333.4|9341.6|9331.6|4
1629943960000|2021-08-26 02:12:40|9342.3|9332.3|9343|9333|9343|9333|9342.3|9332.3|2
1629943970000|2021-08-26 02:12:50|9342.9|9332.9|9344|9334|9344|9334|9342.9|9332.9|5
1629943980000|2021-08-26 02:13:00|9343.8|9333.8|9344.1|9334.1|9345.5|9335.5|9343.8|9333.8|9
1629943990000|2021-08-26 02:13:10|9343.8|9333.8|9345.3|9335.3|9345.3|9335.3|9343.8|9333.8|12
1629944000000|2021-08-26 02:13:20|9344.9|9334.9|9344.5|9334.5|9345.3|9335.3|9344.3|9334.3|7
1629944010000|2021-08-26 02:13:30|9344.3|9334.3|9343.5|9333.5|9344.3|9334.3|9343.3|9333.3|7
1629944020000|2021-08-26 02:13:40|9343.3|9333.3|9343.8|9333.8|9343.8|9333.8|9343.3|9333.3|3
1629944030000|2021-08-26 02:13:50|9344.3|9334.3|9342.6|9332.6|9344.3|9334.3|9342.6|9332.6|9
1629944040000|2021-08-26 02:14:00|9342.5|9332.5|9341.8|9331.8|9342.5|9332.5|9341.8|9331.8|5
1629944050000|2021-08-26 02:14:10|9341.3|9331.3|9341.5|9331.5|9341.5|9331.5|9341|9331|8
1629944060000|2021-08-26 02:14:20|9341.1|9331.1|9341.1|9331.1|9341.5|9331.5|9340.5|9330.5|5
1629944070000|2021-08-26 02:14:30|9341.5|9331.5|9343.4|9333.4|9343.4|9333.4|9341.1|9331.1|7
1629944080000|2021-08-26 02:14:40|9343.6|9333.6|9343.3|9333.3|9343.9|9333.9|9342.5|9332.5|7
1629944090000|2021-08-26 02:14:50|9342.5|9332.5|9342.3|9332.3|9342.6|9332.6|9340.8|9330.8|10
1629944100000|2021-08-26 02:15:00|9342|9332|9339.9|9329.9|9342|9332|9339.8|9329.8|5
1629944110000|2021-08-26 02:15:10|9340.3|9330.3|9341.5|9331.5|9341.9|9331.9|9340.3|9330.3|13
1629944120000|2021-08-26 02:15:20|9341.3|9331.3|9340.6|9330.6|9341.3|9331.3|9340.6|9330.6|2
1629944130000|2021-08-26 02:15:30|9341.8|9331.8|9340.3|9330.3|9341.8|9331.8|9340.3|9330.3|3
1629944140000|2021-08-26 02:15:40|9339.5|9329.5|9339.4|9329.4|9339.5|9329.5|9339.4|9329.4|2
1629944150000|2021-08-26 02:15:50|9339|9329|9339.5|9329.5|9339.5|9329.5|9339|9329|2
1629944160000|2021-08-26 02:16:00|9339.4|9329.4|9338.8|9328.8|9339.4|9329.4|9338.8|9328.8|2
1629944170000|2021-08-26 02:16:10|9338.1|9328.1|9337.3|9327.3|9338.1|9328.1|9337.3|9327.3|3
1629944180000|2021-08-26 02:16:20|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.3|9326.3|3
1629944190000|2021-08-26 02:16:30|9337.5|9327.5|9337.9|9327.9|9338.5|9328.5|9337.5|9327.5|4
1629944200000|2021-08-26 02:16:40|9338.1|9328.1|9338.5|9328.5|9338.5|9328.5|9338.1|9328.1|2
1629944230000|2021-08-26 02:17:10|9338|9328|9337.5|9327.5|9338|9328|9337.3|9327.3|4
1629944240000|2021-08-26 02:17:20|9337.1|9327.1|9336.5|9326.5|9337.1|9327.1|9336.5|9326.5|3
1629944250000|2021-08-26 02:17:30|9336.6|9326.6|9335.8|9325.8|9336.6|9326.6|9335.3|9325.3|7
1629944260000|2021-08-26 02:17:40|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1629944270000|2021-08-26 02:17:50|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629944280000|2021-08-26 02:18:00|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1629944290000|2021-08-26 02:18:10|9336.1|9326.1|9336.5|9326.5|9336.5|9326.5|9336.1|9326.1|3
1629944340000|2021-08-26 02:19:00|9336.8|9326.8|9337.5|9327.5|9337.5|9327.5|9336.8|9326.8|2
1629944350000|2021-08-26 02:19:10|9337.4|9327.4|9336.6|9326.6|9337.4|9327.4|9336.6|9326.6|2
1629944360000|2021-08-26 02:19:20|9336.8|9326.8|9336.5|9326.5|9336.8|9326.8|9336.5|9326.5|4
1629944370000|2021-08-26 02:19:30|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1629944400000|2021-08-26 02:20:00|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|2
1629944410000|2021-08-26 02:20:10|9336.6|9326.6|9337.5|9327.5|9337.5|9327.5|9336.6|9326.6|2
1629944420000|2021-08-26 02:20:20|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1629944440000|2021-08-26 02:20:40|9337.5|9327.5|9337.6|9327.6|9337.6|9327.6|9337.5|9327.5|2
1629944480000|2021-08-26 02:21:20|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1629944490000|2021-08-26 02:21:30|9337.1|9327.1|9336.3|9326.3|9337.1|9327.1|9336.3|9326.3|4
1629944520000|2021-08-26 02:22:00|9335.8|9325.8|9336.1|9326.1|9336.1|9326.1|9335.8|9325.8|2
1629944530000|2021-08-26 02:22:10|9335.8|9325.8|9335.5|9325.5|9335.8|9325.8|9335.5|9325.5|2
1629944540000|2021-08-26 02:22:20|9335.3|9325.3|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|3
1629944550000|2021-08-26 02:22:30|9335.1|9325.1|9334|9324|9335.1|9325.1|9334|9324|2
1629944560000|2021-08-26 02:22:40|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1629944570000|2021-08-26 02:22:50|9334|9324|9328.5|9318.5|9334|9324|9328.5|9318.5|5
1629944580000|2021-08-26 02:23:00|9329.5|9319.5|9330|9320|9330.4|9320.4|9329.3|9319.3|8
1629944590000|2021-08-26 02:23:10|9330.3|9320.3|9330.1|9320.1|9330.9|9320.9|9329.8|9319.8|7
1629944600000|2021-08-26 02:23:20|9329.8|9319.8|9331.3|9321.3|9331.6|9321.6|9329.8|9319.8|5
1629944620000|2021-08-26 02:23:40|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1629944630000|2021-08-26 02:23:50|9331.1|9321.1|9329.9|9319.9|9331.1|9321.1|9329.9|9319.9|4
1629944640000|2021-08-26 02:24:00|9329.3|9319.3|9330.1|9320.1|9330.1|9320.1|9329|9319|8
1629944650000|2021-08-26 02:24:10|9330.5|9320.5|9329.5|9319.5|9330.5|9320.5|9329.5|9319.5|3
1629944660000|2021-08-26 02:24:20|9329|9319|9329|9319|9329|9319|9329|9319|1
1629944670000|2021-08-26 02:24:30|9329.5|9319.5|9329.8|9319.8|9329.8|9319.8|9329.3|9319.3|8
1629944680000|2021-08-26 02:24:40|9330.6|9320.6|9330.3|9320.3|9331.5|9321.5|9329.5|9319.5|7
1629944690000|2021-08-26 02:24:50|9330.6|9320.6|9332.3|9322.3|9332.3|9322.3|9330.6|9320.6|3
1629944700000|2021-08-26 02:25:00|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1629944710000|2021-08-26 02:25:10|9332.1|9322.1|9332.3|9322.3|9332.3|9322.3|9331.6|9321.6|3
1629944720000|2021-08-26 02:25:20|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1629944740000|2021-08-26 02:25:40|9332.3|9322.3|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|3
1629944750000|2021-08-26 02:25:50|9332.5|9322.5|9331.9|9321.9|9332.5|9322.5|9331.9|9321.9|2
1629944760000|2021-08-26 02:26:00|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1629944770000|2021-08-26 02:26:10|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1629944830000|2021-08-26 02:27:10|9331.8|9321.8|9332.4|9322.4|9332.4|9322.4|9331.8|9321.8|2
1629944840000|2021-08-26 02:27:20|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629944850000|2021-08-26 02:27:30|9332.5|9322.5|9332.4|9322.4|9332.8|9322.8|9332.4|9322.4|4
1629944860000|2021-08-26 02:27:40|9332.5|9322.5|9332.5|9322.5|9332.8|9322.8|9332.5|9322.5|5
1629944890000|2021-08-26 02:28:10|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|2
1629944900000|2021-08-26 02:28:20|9332.5|9322.5|9332.1|9322.1|9332.5|9322.5|9332|9322|3
1629944910000|2021-08-26 02:28:30|9332.5|9322.5|9333.1|9323.1|9333.1|9323.1|9332.5|9322.5|3
1629944940000|2021-08-26 02:29:00|9332.6|9322.6|9331.8|9321.8|9332.6|9322.6|9331.8|9321.8|2
1629944950000|2021-08-26 02:29:10|9332|9322|9332.4|9322.4|9332.4|9322.4|9331.8|9321.8|3
1629944960000|2021-08-26 02:29:20|9331.6|9321.6|9331.3|9321.3|9331.6|9321.6|9331.3|9321.3|3
1629944970000|2021-08-26 02:29:30|9330.9|9320.9|9330|9320|9330.9|9320.9|9330|9320|2
1629944980000|2021-08-26 02:29:40|9330.3|9320.3|9330|9320|9330.3|9320.3|9330|9320|2
1629944990000|2021-08-26 02:29:50|9330.6|9320.6|9329.8|9319.8|9331.4|9321.4|9329.8|9319.8|5
1629945000000|2021-08-26 02:30:00|9330|9320|9332.3|9322.3|9333.6|9323.6|9329.9|9319.9|12
1629945010000|2021-08-26 02:30:10|9332.5|9322.5|9334|9324|9335.3|9325.3|9332.5|9322.5|14
1629945020000|2021-08-26 02:30:20|9333.6|9323.6|9331.4|9321.4|9334.5|9324.5|9331.4|9321.4|13
1629945030000|2021-08-26 02:30:30|9331|9321|9329.9|9319.9|9331.4|9321.4|9328.5|9318.5|11
1629945040000|2021-08-26 02:30:40|9330|9320|9330|9320|9330.8|9320.8|9330|9320|4
1629945050000|2021-08-26 02:30:50|9329.8|9319.8|9329.1|9319.1|9329.8|9319.8|9328.1|9318.1|11
1629945060000|2021-08-26 02:31:00|9329.5|9319.5|9329.8|9319.8|9329.8|9319.8|9329.5|9319.5|2
1629945070000|2021-08-26 02:31:10|9329.4|9319.4|9331.3|9321.3|9331.3|9321.3|9329.4|9319.4|5
1629945080000|2021-08-26 02:31:20|9330.5|9320.5|9331.8|9321.8|9332.4|9322.4|9330.5|9320.5|4
1629945090000|2021-08-26 02:31:30|9332|9322|9332.4|9322.4|9332.4|9322.4|9332|9322|2
1629945100000|2021-08-26 02:31:40|9331.3|9321.3|9333.5|9323.5|9333.5|9323.5|9331.3|9321.3|6
1629945110000|2021-08-26 02:31:50|9334|9324|9334.6|9324.6|9335.3|9325.3|9334|9324|9
1629945120000|2021-08-26 02:32:00|9334.1|9324.1|9331.5|9321.5|9334.1|9324.1|9331.5|9321.5|8
1629945130000|2021-08-26 02:32:10|9330.4|9320.4|9330.9|9320.9|9330.9|9320.9|9330|9320|4
1629945150000|2021-08-26 02:32:30|9330.5|9320.5|9329.3|9319.3|9330.5|9320.5|9329.3|9319.3|3
1629945160000|2021-08-26 02:32:40|9329|9319|9328.8|9318.8|9329.3|9319.3|9328.3|9318.3|6
1629945170000|2021-08-26 02:32:50|9329.4|9319.4|9329|9319|9329.8|9319.8|9328.8|9318.8|6
1629945180000|2021-08-26 02:33:00|9328.8|9318.8|9329.8|9319.8|9329.8|9319.8|9328.8|9318.8|6
1629945190000|2021-08-26 02:33:10|9330.3|9320.3|9332.8|9322.8|9332.8|9322.8|9330.3|9320.3|5
1629945200000|2021-08-26 02:33:20|9333.1|9323.1|9332.4|9322.4|9333.9|9323.9|9332.1|9322.1|9
1629945210000|2021-08-26 02:33:30|9333|9323|9332.3|9322.3|9333|9323|9332.3|9322.3|3
1629945220000|2021-08-26 02:33:40|9331.9|9321.9|9331|9321|9331.9|9321.9|9331|9321|4
1629945230000|2021-08-26 02:33:50|9331.4|9321.4|9331.6|9321.6|9331.6|9321.6|9331.4|9321.4|2
1629945240000|2021-08-26 02:34:00|9331.9|9321.9|9331.9|9321.9|9331.9|9321.9|9331.3|9321.3|3
1629945250000|2021-08-26 02:34:10|9331.8|9321.8|9331|9321|9331.8|9321.8|9331|9321|7
1629945260000|2021-08-26 02:34:20|9331.4|9321.4|9331.8|9321.8|9331.8|9321.8|9331.4|9321.4|2
1629945270000|2021-08-26 02:34:30|9331.6|9321.6|9329.8|9319.8|9331.6|9321.6|9329.8|9319.8|3
1629945280000|2021-08-26 02:34:40|9330.8|9320.8|9331.5|9321.5|9331.8|9321.8|9330.8|9320.8|6
1629945290000|2021-08-26 02:34:50|9331.6|9321.6|9333.5|9323.5|9333.5|9323.5|9331|9321|10
1629945300000|2021-08-26 02:35:00|9333.3|9323.3|9333.4|9323.4|9333.6|9323.6|9333.3|9323.3|5
1629945310000|2021-08-26 02:35:10|9333.6|9323.6|9334.1|9324.1|9334.1|9324.1|9333.6|9323.6|3
1629945320000|2021-08-26 02:35:20|9334.5|9324.5|9334.4|9324.4|9334.9|9324.9|9333.9|9323.9|8
1629945330000|2021-08-26 02:35:30|9334.6|9324.6|9333.9|9323.9|9334.6|9324.6|9333.9|9323.9|3
1629945340000|2021-08-26 02:35:40|9334.3|9324.3|9333|9323|9334.3|9324.3|9333|9323|7
1629945350000|2021-08-26 02:35:50|9333.3|9323.3|9333.9|9323.9|9333.9|9323.9|9333.3|9323.3|3
1629945360000|2021-08-26 02:36:00|9333|9323|9334.8|9324.8|9334.8|9324.8|9333|9323|7
1629945370000|2021-08-26 02:36:10|9335|9325|9335|9325|9335|9325|9335|9325|1
1629945380000|2021-08-26 02:36:20|9335.4|9325.4|9336|9326|9337.5|9327.5|9335.4|9325.4|12
1629945390000|2021-08-26 02:36:30|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|2
1629945400000|2021-08-26 02:36:40|9336.9|9326.9|9338.3|9328.3|9338.3|9328.3|9336.8|9326.8|8
1629945410000|2021-08-26 02:36:50|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|4
1629945420000|2021-08-26 02:37:00|9338.8|9328.8|9338.4|9328.4|9339|9329|9338.4|9328.4|5
1629945430000|2021-08-26 02:37:10|9337.9|9327.9|9338.1|9328.1|9338.6|9328.6|9337.9|9327.9|6
1629945440000|2021-08-26 02:37:20|9337.4|9327.4|9335.4|9325.4|9337.4|9327.4|9335.1|9325.1|4
1629945450000|2021-08-26 02:37:30|9335.5|9325.5|9335.6|9325.6|9337.5|9327.5|9335.5|9325.5|12
1629945460000|2021-08-26 02:37:40|9335|9325|9335.6|9325.6|9335.6|9325.6|9335|9325|6
1629945470000|2021-08-26 02:37:50|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9335.3|9325.3|2
1629945480000|2021-08-26 02:38:00|9336|9326|9337.5|9327.5|9337.5|9327.5|9336|9326|2
1629945510000|2021-08-26 02:38:30|9337.6|9327.6|9338.6|9328.6|9338.9|9328.9|9337.6|9327.6|5
1629945530000|2021-08-26 02:38:50|9338.9|9328.9|9339|9329|9339.3|9329.3|9338.9|9328.9|3
1629945540000|2021-08-26 02:39:00|9339.5|9329.5|9339.6|9329.6|9339.6|9329.6|9339.5|9329.5|2
1629945550000|2021-08-26 02:39:10|9340.3|9330.3|9340.4|9330.4|9341.1|9331.1|9340.3|9330.3|7
1629945570000|2021-08-26 02:39:30|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|9339.9|9329.9|1
1629945580000|2021-08-26 02:39:40|9339.5|9329.5|9338.4|9328.4|9339.5|9329.5|9338.4|9328.4|5
1629945590000|2021-08-26 02:39:50|9338.1|9328.1|9336.5|9326.5|9338.3|9328.3|9336.5|9326.5|8
1629945600000|2021-08-26 02:40:00|9337|9327|9337.3|9327.3|9337.5|9327.5|9336.8|9326.8|5
1629945610000|2021-08-26 02:40:10|9337.5|9327.5|9336.5|9326.5|9337.5|9327.5|9336.5|9326.5|4
1629945620000|2021-08-26 02:40:20|9336.9|9326.9|9338.5|9328.5|9338.5|9328.5|9336.9|9326.9|4
1629945630000|2021-08-26 02:40:30|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1629945640000|2021-08-26 02:40:40|9338.3|9328.3|9338.1|9328.1|9338.6|9328.6|9338.1|9328.1|3
1629945650000|2021-08-26 02:40:50|9337.8|9327.8|9336|9326|9338|9328|9335.9|9325.9|8
1629945660000|2021-08-26 02:41:00|9336.6|9326.6|9336.1|9326.1|9336.6|9326.6|9336.1|9326.1|4
1629945670000|2021-08-26 02:41:10|9336.6|9326.6|9336.6|9326.6|9337|9327|9336.6|9326.6|3
1629945680000|2021-08-26 02:41:20|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1629945710000|2021-08-26 02:41:50|9337.4|9327.4|9336.8|9326.8|9337.4|9327.4|9336.8|9326.8|4
1629945720000|2021-08-26 02:42:00|9336.3|9326.3|9335.4|9325.4|9336.3|9326.3|9335.4|9325.4|2
1629945730000|2021-08-26 02:42:10|9335.6|9325.6|9336.1|9326.1|9336.3|9326.3|9335.6|9325.6|4
1629945740000|2021-08-26 02:42:20|9335.9|9325.9|9334.6|9324.6|9335.9|9325.9|9334.6|9324.6|3
1629945750000|2021-08-26 02:42:30|9334.1|9324.1|9332.6|9322.6|9334.1|9324.1|9332.6|9322.6|9
1629945760000|2021-08-26 02:42:40|9332|9322|9332.4|9322.4|9332.4|9322.4|9332|9322|2
1629945770000|2021-08-26 02:42:50|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|2
1629945780000|2021-08-26 02:43:00|9332.6|9322.6|9334.4|9324.4|9334.4|9324.4|9332.3|9322.3|15
1629945790000|2021-08-26 02:43:10|9334.5|9324.5|9335.8|9325.8|9335.8|9325.8|9334.5|9324.5|6
1629945800000|2021-08-26 02:43:20|9335.4|9325.4|9335.1|9325.1|9335.4|9325.4|9334.5|9324.5|5
1629945810000|2021-08-26 02:43:30|9334.8|9324.8|9334.6|9324.6|9334.8|9324.8|9334.6|9324.6|2
1629945820000|2021-08-26 02:43:40|9334.4|9324.4|9334.8|9324.8|9335.9|9325.9|9334.4|9324.4|11
1629945830000|2021-08-26 02:43:50|9334.5|9324.5|9333.1|9323.1|9334.5|9324.5|9333.1|9323.1|3
1629945840000|2021-08-26 02:44:00|9333.3|9323.3|9332|9322|9333.6|9323.6|9332|9322|6
1629945850000|2021-08-26 02:44:10|9331.9|9321.9|9333|9323|9333|9323|9331.9|9321.9|4
1629945860000|2021-08-26 02:44:20|9332.8|9322.8|9332.6|9322.6|9333|9323|9332|9322|7
1629945870000|2021-08-26 02:44:30|9332.4|9322.4|9334.1|9324.1|9334.1|9324.1|9331.4|9321.4|9
1629945880000|2021-08-26 02:44:40|9334.4|9324.4|9334.5|9324.5|9334.8|9324.8|9334.4|9324.4|3
1629945890000|2021-08-26 02:44:50|9334.3|9324.3|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|3
1629945900000|2021-08-26 02:45:00|9333.9|9323.9|9332.5|9322.5|9333.9|9323.9|9332.5|9322.5|3
1629945910000|2021-08-26 02:45:10|9332.8|9322.8|9335.3|9325.3|9336|9326|9332.8|9322.8|11
1629945920000|2021-08-26 02:45:20|9335.1|9325.1|9335|9325|9335.1|9325.1|9334.5|9324.5|4
1629945930000|2021-08-26 02:45:30|9335.5|9325.5|9335|9325|9336.3|9326.3|9334.5|9324.5|7
1629945940000|2021-08-26 02:45:40|9335.3|9325.3|9334.8|9324.8|9336.3|9326.3|9334.8|9324.8|7
1629945950000|2021-08-26 02:45:50|9334.6|9324.6|9333.8|9323.8|9335|9325|9333.8|9323.8|10
1629945960000|2021-08-26 02:46:00|9334.3|9324.3|9334.3|9324.3|9335|9325|9333.9|9323.9|5
1629945970000|2021-08-26 02:46:10|9335.3|9325.3|9334.3|9324.3|9335.3|9325.3|9334.3|9324.3|7
1629945980000|2021-08-26 02:46:20|9334.5|9324.5|9336.1|9326.1|9336.1|9326.1|9334.5|9324.5|3
1629945990000|2021-08-26 02:46:30|9336.4|9326.4|9335.1|9325.1|9336.4|9326.4|9334.6|9324.6|17
1629946000000|2021-08-26 02:46:40|9334.5|9324.5|9336|9326|9336.8|9326.8|9334.1|9324.1|7
1629946010000|2021-08-26 02:46:50|9336.4|9326.4|9337.8|9327.8|9338.3|9328.3|9336|9326|12
1629946020000|2021-08-26 02:47:00|9336.9|9326.9|9336|9326|9336.9|9326.9|9335.8|9325.8|9
1629946030000|2021-08-26 02:47:10|9335.5|9325.5|9330.5|9320.5|9336|9326|9330.4|9320.4|18
1629946040000|2021-08-26 02:47:20|9330.3|9320.3|9332.5|9322.5|9332.5|9322.5|9330.3|9320.3|15
1629946050000|2021-08-26 02:47:30|9333.4|9323.4|9330.9|9320.9|9334.4|9324.4|9330.9|9320.9|8
1629946060000|2021-08-26 02:47:40|9330.8|9320.8|9331.5|9321.5|9331.5|9321.5|9329.9|9319.9|11
1629946070000|2021-08-26 02:47:50|9331.1|9321.1|9331|9321|9331.3|9321.3|9330.3|9320.3|6
1629946080000|2021-08-26 02:48:00|9330.5|9320.5|9329.8|9319.8|9331.4|9321.4|9329.6|9319.6|11
1629946090000|2021-08-26 02:48:10|9330.4|9320.4|9330.8|9320.8|9330.8|9320.8|9329.4|9319.4|5
1629946100000|2021-08-26 02:48:20|9331|9321|9331|9321|9331|9321|9330.5|9320.5|3
1629946110000|2021-08-26 02:48:30|9330.8|9320.8|9330.8|9320.8|9331|9321|9330.3|9320.3|9
1629946120000|2021-08-26 02:48:40|9330.5|9320.5|9331|9321|9331|9321|9330.1|9320.1|4
1629946130000|2021-08-26 02:48:50|9330.8|9320.8|9332.8|9322.8|9332.8|9322.8|9330.8|9320.8|7
1629946140000|2021-08-26 02:49:00|9333|9323|9333.9|9323.9|9333.9|9323.9|9332.9|9322.9|4
1629946150000|2021-08-26 02:49:10|9334|9324|9335.8|9325.8|9335.8|9325.8|9334|9324|8
1629946160000|2021-08-26 02:49:20|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|1
1629946170000|2021-08-26 02:49:30|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1629946180000|2021-08-26 02:49:40|9335.3|9325.3|9332.9|9322.9|9335.3|9325.3|9332.9|9322.9|7
1629946190000|2021-08-26 02:49:50|9332.3|9322.3|9331.6|9321.6|9332.9|9322.9|9330.8|9320.8|11
1629946200000|2021-08-26 02:50:00|9331.9|9321.9|9329.6|9319.6|9332.1|9322.1|9329.6|9319.6|9
1629946210000|2021-08-26 02:50:10|9329.9|9319.9|9331|9321|9331|9321|9329.9|9319.9|4
1629946220000|2021-08-26 02:50:20|9328.8|9318.8|9330|9320|9330.3|9320.3|9328.8|9318.8|9
1629946230000|2021-08-26 02:50:30|9329.8|9319.8|9330|9320|9330.3|9320.3|9329.4|9319.4|4
1629946240000|2021-08-26 02:50:40|9330.3|9320.3|9330.1|9320.1|9330.5|9320.5|9329.5|9319.5|12
1629946250000|2021-08-26 02:50:50|9330.4|9320.4|9331.1|9321.1|9331.1|9321.1|9330.4|9320.4|3
1629946260000|2021-08-26 02:51:00|9330.8|9320.8|9331.4|9321.4|9331.4|9321.4|9330.8|9320.8|5
1629946270000|2021-08-26 02:51:10|9331|9321|9330.5|9320.5|9331|9321|9330|9320|6
1629946280000|2021-08-26 02:51:20|9330.3|9320.3|9330|9320|9330.3|9320.3|9329.6|9319.6|3
1629946290000|2021-08-26 02:51:30|9330.5|9320.5|9331.1|9321.1|9333|9323|9330.5|9320.5|9
1629946300000|2021-08-26 02:51:40|9331.9|9321.9|9332.5|9322.5|9332.6|9322.6|9331.9|9321.9|4
1629946310000|2021-08-26 02:51:50|9332.8|9322.8|9333.1|9323.1|9333.1|9323.1|9332.6|9322.6|3
1629946330000|2021-08-26 02:52:10|9333.6|9323.6|9333.1|9323.1|9333.6|9323.6|9333.1|9323.1|3
1629946340000|2021-08-26 02:52:20|9332.8|9322.8|9333.3|9323.3|9333.3|9323.3|9332.8|9322.8|3
1629946350000|2021-08-26 02:52:30|9332.8|9322.8|9332.8|9322.8|9333|9323|9332.8|9322.8|3
1629946360000|2021-08-26 02:52:40|9332.5|9322.5|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|2
1629946370000|2021-08-26 02:52:50|9332.4|9322.4|9329.1|9319.1|9332.9|9322.9|9329.1|9319.1|9
1629946380000|2021-08-26 02:53:00|9329.5|9319.5|9329.4|9319.4|9329.5|9319.5|9329.1|9319.1|7
1629946390000|2021-08-26 02:53:10|9328.6|9318.6|9328.3|9318.3|9328.6|9318.6|9328|9318|8
1629946400000|2021-08-26 02:53:20|9329.3|9319.3|9329.6|9319.6|9329.6|9319.6|9328.3|9318.3|4
1629946410000|2021-08-26 02:53:30|9328.6|9318.6|9327.5|9317.5|9328.6|9318.6|9327.5|9317.5|4
1629946420000|2021-08-26 02:53:40|9327.4|9317.4|9325.5|9315.5|9327.4|9317.4|9325.5|9315.5|7
1629946430000|2021-08-26 02:53:50|9324.8|9314.8|9324.5|9314.5|9325.3|9315.3|9323.9|9313.9|11
1629946440000|2021-08-26 02:54:00|9324.8|9314.8|9324.5|9314.5|9325.3|9315.3|9324.5|9314.5|4
1629946450000|2021-08-26 02:54:10|9324.1|9314.1|9324.3|9314.3|9324.5|9314.5|9324.1|9314.1|5
1629946460000|2021-08-26 02:54:20|9323.9|9313.9|9324.4|9314.4|9324.8|9314.8|9323.6|9313.6|9
1629946470000|2021-08-26 02:54:30|9324.8|9314.8|9324.1|9314.1|9324.8|9314.8|9323.9|9313.9|7
1629946480000|2021-08-26 02:54:40|9323.6|9313.6|9324.1|9314.1|9324.5|9314.5|9323.6|9313.6|7
1629946490000|2021-08-26 02:54:50|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324.5|9314.5|2
1629946500000|2021-08-26 02:55:00|9325|9315|9325.5|9315.5|9325.5|9315.5|9325|9315|3
1629946510000|2021-08-26 02:55:10|9324.8|9314.8|9325.5|9315.5|9325.9|9315.9|9324.3|9314.3|7
1629946530000|2021-08-26 02:55:30|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9324.4|9314.4|5
1629946540000|2021-08-26 02:55:40|9324.8|9314.8|9323.9|9313.9|9324.8|9314.8|9323.4|9313.4|15
1629946550000|2021-08-26 02:55:50|9323.6|9313.6|9322|9312|9323.9|9313.9|9321|9311|14
1629946560000|2021-08-26 02:56:00|9322.3|9312.3|9322|9312|9322.5|9312.5|9322|9312|4
1629946570000|2021-08-26 02:56:10|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9320.6|9310.6|9
1629946580000|2021-08-26 02:56:20|9321.4|9311.4|9321.5|9311.5|9321.8|9311.8|9321.4|9311.4|4
1629946590000|2021-08-26 02:56:30|9321.3|9311.3|9320.5|9310.5|9321.3|9311.3|9320.1|9310.1|12
1629946600000|2021-08-26 02:56:40|9321.3|9311.3|9321.6|9311.6|9321.8|9311.8|9320.4|9310.4|10
1629946610000|2021-08-26 02:56:50|9321.8|9311.8|9322.5|9312.5|9322.5|9312.5|9321.6|9311.6|6
1629946620000|2021-08-26 02:57:00|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|3
1629946630000|2021-08-26 02:57:10|9324.5|9314.5|9324.3|9314.3|9324.8|9314.8|9324.3|9314.3|4
1629946640000|2021-08-26 02:57:20|9324.5|9314.5|9323|9313|9324.8|9314.8|9322.8|9312.8|5
1629946650000|2021-08-26 02:57:30|9324|9314|9326.5|9316.5|9326.8|9316.8|9324|9314|6
1629946660000|2021-08-26 02:57:40|9326.4|9316.4|9323.8|9313.8|9326.4|9316.4|9323.8|9313.8|6
1629946670000|2021-08-26 02:57:50|9324|9314|9322|9312|9324.1|9314.1|9322|9312|11
1629946680000|2021-08-26 02:58:00|9322.3|9312.3|9321.6|9311.6|9324|9314|9321.6|9311.6|16
1629946690000|2021-08-26 02:58:10|9322|9312|9323.3|9313.3|9323.3|9313.3|9321.8|9311.8|5
1629946700000|2021-08-26 02:58:20|9322.9|9312.9|9322.4|9312.4|9322.9|9312.9|9322.4|9312.4|2
1629946710000|2021-08-26 02:58:30|9322.5|9312.5|9324|9314|9325|9315|9322.5|9312.5|12
1629946720000|2021-08-26 02:58:40|9323.9|9313.9|9321.3|9311.3|9323.9|9313.9|9321.3|9311.3|11
1629946730000|2021-08-26 02:58:50|9322|9312|9322|9312|9322|9312|9321.3|9311.3|6
1629946740000|2021-08-26 02:59:00|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|2
1629946750000|2021-08-26 02:59:10|9321.9|9311.9|9323|9313|9323|9313|9321.9|9311.9|3
1629946760000|2021-08-26 02:59:20|9323.5|9313.5|9324.3|9314.3|9324.3|9314.3|9323.5|9313.5|3
1629946770000|2021-08-26 02:59:30|9324.5|9314.5|9325.4|9315.4|9325.4|9315.4|9324.5|9314.5|3
1629946780000|2021-08-26 02:59:40|9325.1|9315.1|9324.3|9314.3|9325.8|9315.8|9324.1|9314.1|6
1629946790000|2021-08-26 02:59:50|9325|9315|9325.5|9315.5|9325.5|9315.5|9324|9314|8
1629946800000|2021-08-26 03:00:00|9325.3|9315.3|9324.8|9314.8|9325.3|9315.3|9324.5|9314.5|5
1629946810000|2021-08-26 03:00:10|9324.5|9314.5|9322.3|9312.3|9324.5|9314.5|9321.8|9311.8|12
1629946820000|2021-08-26 03:00:20|9322.5|9312.5|9321.3|9311.3|9323|9313|9319.5|9309.5|16
1629946830000|2021-08-26 03:00:30|9321.1|9311.1|9320.1|9310.1|9321.1|9311.1|9320.1|9310.1|6
1629946840000|2021-08-26 03:00:40|9320.4|9310.4|9319.3|9309.3|9321.1|9311.1|9318|9308|13
1629946850000|2021-08-26 03:00:50|9319.5|9309.5|9319.6|9309.6|9320.3|9310.3|9319.5|9309.5|7
1629946860000|2021-08-26 03:01:00|9320|9310|9321.5|9311.5|9321.8|9311.8|9319.4|9309.4|12
1629946870000|2021-08-26 03:01:10|9321.4|9311.4|9320.9|9310.9|9321.4|9311.4|9320.9|9310.9|2
1629946890000|2021-08-26 03:01:30|9321.1|9311.1|9321.6|9311.6|9321.6|9311.6|9321.1|9311.1|3
1629946910000|2021-08-26 03:01:50|9321.4|9311.4|9322.8|9312.8|9323.5|9313.5|9321.4|9311.4|7
1629946920000|2021-08-26 03:02:00|9323.3|9313.3|9323.5|9313.5|9323.6|9313.6|9323.3|9313.3|7
1629946930000|2021-08-26 03:02:10|9321.9|9311.9|9321.4|9311.4|9321.9|9311.9|9321.1|9311.1|5
1629946940000|2021-08-26 03:02:20|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.4|9311.4|3
1629946950000|2021-08-26 03:02:30|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|9320.9|9310.9|3
1629946960000|2021-08-26 03:02:40|9320.9|9310.9|9320.6|9310.6|9321.4|9311.4|9320.6|9310.6|5
1629946970000|2021-08-26 03:02:50|9320.4|9310.4|9320.6|9310.6|9320.6|9310.6|9320.1|9310.1|7
1629946980000|2021-08-26 03:03:00|9320.9|9310.9|9321|9311|9321.4|9311.4|9320.8|9310.8|5
1629946990000|2021-08-26 03:03:10|9320.9|9310.9|9320.6|9310.6|9320.9|9310.9|9320.6|9310.6|4
1629947000000|2021-08-26 03:03:20|9320.4|9310.4|9320.9|9310.9|9320.9|9310.9|9320.3|9310.3|6
1629947020000|2021-08-26 03:03:40|9320.6|9310.6|9318.6|9308.6|9320.6|9310.6|9318.6|9308.6|5
1629947030000|2021-08-26 03:03:50|9318.5|9308.5|9320|9310|9320|9310|9318.5|9308.5|8
1629947040000|2021-08-26 03:04:00|9320.4|9310.4|9321.1|9311.1|9321.3|9311.3|9320.1|9310.1|10
1629947050000|2021-08-26 03:04:10|9321.4|9311.4|9321.4|9311.4|9321.5|9311.5|9321.4|9311.4|3
1629947070000|2021-08-26 03:04:30|9321.5|9311.5|9321.6|9311.6|9321.9|9311.9|9321.4|9311.4|5
1629947080000|2021-08-26 03:04:40|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1629947090000|2021-08-26 03:04:50|9321.5|9311.5|9322.1|9312.1|9322.1|9312.1|9321.5|9311.5|3
1629947100000|2021-08-26 03:05:00|9321.9|9311.9|9321.3|9311.3|9321.9|9311.9|9321.3|9311.3|3
1629947110000|2021-08-26 03:05:10|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1629947120000|2021-08-26 03:05:20|9320.6|9310.6|9320|9310|9320.8|9310.8|9320|9310|5
1629947130000|2021-08-26 03:05:30|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9319.5|9309.5|11
1629947140000|2021-08-26 03:05:40|9320.8|9310.8|9320.9|9310.9|9321|9311|9320.3|9310.3|8
1629947160000|2021-08-26 03:06:00|9320.5|9310.5|9319.5|9309.5|9320.5|9310.5|9319.4|9309.4|6
1629947180000|2021-08-26 03:06:20|9319.1|9309.1|9319.5|9309.5|9319.5|9309.5|9319.1|9309.1|2
1629947200000|2021-08-26 03:06:40|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|1
1629947210000|2021-08-26 03:06:50|9319|9309|9318.5|9308.5|9319|9309|9317.8|9307.8|5
1629947220000|2021-08-26 03:07:00|9319|9309|9317.8|9307.8|9319|9309|9317.8|9307.8|4
1629947230000|2021-08-26 03:07:10|9317.5|9307.5|9319|9309|9319|9309|9317|9307|7
1629947240000|2021-08-26 03:07:20|9318.5|9308.5|9318.6|9308.6|9319|9309|9318.1|9308.1|9
1629947250000|2021-08-26 03:07:30|9318.1|9308.1|9318.5|9308.5|9318.9|9308.9|9318|9308|7
1629947260000|2021-08-26 03:07:40|9318.8|9308.8|9318.5|9308.5|9318.9|9308.9|9318.5|9308.5|3
1629947270000|2021-08-26 03:07:50|9319|9309|9320|9310|9320|9310|9318.8|9308.8|4
1629947280000|2021-08-26 03:08:00|9319.6|9309.6|9319.9|9309.9|9319.9|9309.9|9319.6|9309.6|2
1629947290000|2021-08-26 03:08:10|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|1
1629947300000|2021-08-26 03:08:20|9319.8|9309.8|9319.6|9309.6|9319.8|9309.8|9319.6|9309.6|2
1629947310000|2021-08-26 03:08:30|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1629947320000|2021-08-26 03:08:40|9319.8|9309.8|9320.4|9310.4|9320.4|9310.4|9319.8|9309.8|3
1629947330000|2021-08-26 03:08:50|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|1
1629947340000|2021-08-26 03:09:00|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1629947350000|2021-08-26 03:09:10|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9318.3|9308.3|4
1629947360000|2021-08-26 03:09:20|9318.8|9308.8|9319|9309|9319|9309|9318.8|9308.8|4
1629947370000|2021-08-26 03:09:30|9318.8|9308.8|9318.8|9308.8|9319|9309|9318.5|9308.5|5
1629947380000|2021-08-26 03:09:40|9319|9309|9319.1|9309.1|9319.4|9309.4|9319|9309|4
1629947390000|2021-08-26 03:09:50|9318.6|9308.6|9319.8|9309.8|9320|9310|9318.6|9308.6|7
1629947400000|2021-08-26 03:10:00|9319.3|9309.3|9318.5|9308.5|9319.6|9309.6|9318.3|9308.3|7
1629947410000|2021-08-26 03:10:10|9319|9309|9318.8|9308.8|9319|9309|9318.8|9308.8|2
1629947420000|2021-08-26 03:10:20|9318.6|9308.6|9318.3|9308.3|9318.6|9308.6|9317.8|9307.8|6
1629947430000|2021-08-26 03:10:30|9318.5|9308.5|9319.4|9309.4|9319.4|9309.4|9318.5|9308.5|3
1629947440000|2021-08-26 03:10:40|9319|9309|9319.6|9309.6|9319.6|9309.6|9319|9309|4
1629947450000|2021-08-26 03:10:50|9319.1|9309.1|9319|9309|9319.1|9309.1|9318.6|9308.6|5
1629947460000|2021-08-26 03:11:00|9318.6|9308.6|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|4
1629947470000|2021-08-26 03:11:10|9318.3|9308.3|9316.9|9306.9|9318.3|9308.3|9316.9|9306.9|5
1629947480000|2021-08-26 03:11:20|9316.6|9306.6|9316.1|9306.1|9316.8|9306.8|9315.9|9305.9|13
1629947490000|2021-08-26 03:11:30|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1629947500000|2021-08-26 03:11:40|9315.5|9305.5|9315.9|9305.9|9315.9|9305.9|9315.1|9305.1|4
1629947510000|2021-08-26 03:11:50|9315.4|9305.4|9315.6|9305.6|9315.6|9305.6|9315.1|9305.1|3
1629947520000|2021-08-26 03:12:00|9315.8|9305.8|9316|9306|9316.3|9306.3|9315.4|9305.4|9
1629947540000|2021-08-26 03:12:20|9316.3|9306.3|9315.9|9305.9|9316.3|9306.3|9315.4|9305.4|7
1629947550000|2021-08-26 03:12:30|9315.6|9305.6|9315.8|9305.8|9315.8|9305.8|9315.6|9305.6|2
1629947560000|2021-08-26 03:12:40|9316|9306|9316|9306|9316|9306|9316|9306|1
1629947570000|2021-08-26 03:12:50|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1629947580000|2021-08-26 03:13:00|9315.5|9305.5|9313.8|9303.8|9315.5|9305.5|9313.8|9303.8|6
1629947590000|2021-08-26 03:13:10|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313|9303|8
1629947600000|2021-08-26 03:13:20|9313|9303|9313|9303|9313.3|9303.3|9313|9303|3
1629947610000|2021-08-26 03:13:30|9313.3|9303.3|9306.3|9296.3|9313.3|9303.3|9305.9|9295.9|8
1629947620000|2021-08-26 03:13:40|9305.9|9295.9|9305.5|9295.5|9305.9|9295.9|9305.5|9295.5|2
1629947630000|2021-08-26 03:13:50|9306|9296|9305.1|9295.1|9306|9296|9305.1|9295.1|5
1629947640000|2021-08-26 03:14:00|9304.9|9294.9|9303.9|9293.9|9304.9|9294.9|9303|9293|15
1629947650000|2021-08-26 03:14:10|9304.1|9294.1|9304.8|9294.8|9304.9|9294.9|9304.1|9294.1|6
1629947660000|2021-08-26 03:14:20|9304.9|9294.9|9306|9296|9306|9296|9304.9|9294.9|8
1629947670000|2021-08-26 03:14:30|9305.8|9295.8|9305.4|9295.4|9305.8|9295.8|9305|9295|4
1629947680000|2021-08-26 03:14:40|9305.3|9295.3|9304.8|9294.8|9305.3|9295.3|9304.8|9294.8|3
1629947690000|2021-08-26 03:14:50|9305|9295|9305.5|9295.5|9305.5|9295.5|9305|9295|5
1629947700000|2021-08-26 03:15:00|9305.3|9295.3|9303.9|9293.9|9305.3|9295.3|9302.9|9292.9|13
1629947710000|2021-08-26 03:15:10|9304.1|9294.1|9303.6|9293.6|9304.1|9294.1|9303.5|9293.5|8
1629947720000|2021-08-26 03:15:20|9303.3|9293.3|9301.8|9291.8|9303.3|9293.3|9301.1|9291.1|7
1629947730000|2021-08-26 03:15:30|9301.5|9291.5|9301.9|9291.9|9301.9|9291.9|9301.3|9291.3|5
1629947740000|2021-08-26 03:15:40|9302|9292|9301.3|9291.3|9302.4|9292.4|9301.3|9291.3|8
1629947750000|2021-08-26 03:15:50|9301|9291|9299.9|9289.9|9301|9291|9299.9|9289.9|4
1629947760000|2021-08-26 03:16:00|9300.1|9290.1|9301.3|9291.3|9301.3|9291.3|9300.1|9290.1|6
1629947770000|2021-08-26 03:16:10|9301.5|9291.5|9301.6|9291.6|9301.6|9291.6|9301.5|9291.5|2
1629947780000|2021-08-26 03:16:20|9302|9292|9303.9|9293.9|9303.9|9293.9|9302|9292|11
1629947790000|2021-08-26 03:16:30|9303.6|9293.6|9303.9|9293.9|9303.9|9293.9|9303.4|9293.4|7
1629947800000|2021-08-26 03:16:40|9304.1|9294.1|9303.6|9293.6|9304.1|9294.1|9303.4|9293.4|9
1629947810000|2021-08-26 03:16:50|9303.9|9293.9|9306|9296|9306|9296|9303.9|9293.9|7
1629947820000|2021-08-26 03:17:00|9305.8|9295.8|9306|9296|9306.1|9296.1|9305.8|9295.8|4
1629947830000|2021-08-26 03:17:10|9306.5|9296.5|9306.5|9296.5|9306.8|9296.8|9305.6|9295.6|7
1629947840000|2021-08-26 03:17:20|9306.1|9296.1|9304.3|9294.3|9306.1|9296.1|9304.1|9294.1|9
1629947850000|2021-08-26 03:17:30|9304.9|9294.9|9303.3|9293.3|9304.9|9294.9|9303|9293|6
1629947860000|2021-08-26 03:17:40|9302.4|9292.4|9303.5|9293.5|9303.8|9293.8|9302.4|9292.4|9
1629947870000|2021-08-26 03:17:50|9303.8|9293.8|9304.8|9294.8|9305|9295|9303.8|9293.8|6
1629947880000|2021-08-26 03:18:00|9304.5|9294.5|9304.3|9294.3|9304.5|9294.5|9304|9294|3
1629947890000|2021-08-26 03:18:10|9304|9294|9302.8|9292.8|9304|9294|9302.8|9292.8|4
1629947900000|2021-08-26 03:18:20|9302.1|9292.1|9299.6|9289.6|9302.1|9292.1|9299.6|9289.6|8
1629947910000|2021-08-26 03:18:30|9300.1|9290.1|9300.3|9290.3|9300.3|9290.3|9299.8|9289.8|3
1629947920000|2021-08-26 03:18:40|9300.5|9290.5|9300.4|9290.4|9300.6|9290.6|9300.4|9290.4|3
1629947930000|2021-08-26 03:18:50|9300.6|9290.6|9299.5|9289.5|9300.9|9290.9|9299.5|9289.5|7
1629947940000|2021-08-26 03:19:00|9299.3|9289.3|9297.9|9287.9|9299.3|9289.3|9297.9|9287.9|3
1629947950000|2021-08-26 03:19:10|9297.5|9287.5|9298.3|9288.3|9298.3|9288.3|9297.5|9287.5|3
1629947960000|2021-08-26 03:19:20|9298|9288|9298.3|9288.3|9298.3|9288.3|9298|9288|2
1629947970000|2021-08-26 03:19:30|9298.5|9288.5|9298.5|9288.5|9299|9289|9298.4|9288.4|7
1629947980000|2021-08-26 03:19:40|9298.8|9288.8|9299|9289|9299.5|9289.5|9298.8|9288.8|6
1629947990000|2021-08-26 03:19:50|9299.6|9289.6|9301.3|9291.3|9301.3|9291.3|9299.6|9289.6|2
1629948000000|2021-08-26 03:20:00|9301.5|9291.5|9302.8|9292.8|9302.8|9292.8|9301.5|9291.5|7
1629948010000|2021-08-26 03:20:10|9302.6|9292.6|9303|9293|9303.8|9293.8|9302.4|9292.4|11
1629948020000|2021-08-26 03:20:20|9302.8|9292.8|9301.5|9291.5|9302.8|9292.8|9301.3|9291.3|6
1629948030000|2021-08-26 03:20:30|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1629948040000|2021-08-26 03:20:40|9300.8|9290.8|9299.6|9289.6|9300.8|9290.8|9299.6|9289.6|6
1629948050000|2021-08-26 03:20:50|9299.5|9289.5|9298.5|9288.5|9299.8|9289.8|9298.5|9288.5|11
1629948060000|2021-08-26 03:21:00|9298.8|9288.8|9299.8|9289.8|9299.8|9289.8|9298.8|9288.8|5
1629948070000|2021-08-26 03:21:10|9299.4|9289.4|9300.5|9290.5|9300.5|9290.5|9299.1|9289.1|7
1629948080000|2021-08-26 03:21:20|9301.8|9291.8|9302.5|9292.5|9302.5|9292.5|9301.4|9291.4|4
1629948090000|2021-08-26 03:21:30|9302.8|9292.8|9302.4|9292.4|9302.9|9292.9|9302.4|9292.4|7
1629948100000|2021-08-26 03:21:40|9302|9292|9301.4|9291.4|9302|9292|9301.1|9291.1|5
1629948110000|2021-08-26 03:21:50|9301.1|9291.1|9301.6|9291.6|9301.9|9291.9|9301.1|9291.1|7
1629948120000|2021-08-26 03:22:00|9301.3|9291.3|9301.9|9291.9|9301.9|9291.9|9301.3|9291.3|2
1629948130000|2021-08-26 03:22:10|9302.1|9292.1|9303.3|9293.3|9304.8|9294.8|9302.1|9292.1|11
1629948140000|2021-08-26 03:22:20|9303.4|9293.4|9305|9295|9305|9295|9303.4|9293.4|6
1629948150000|2021-08-26 03:22:30|9304.4|9294.4|9304.4|9294.4|9304.6|9294.6|9304.4|9294.4|3
1629948160000|2021-08-26 03:22:40|9304.3|9294.3|9303.6|9293.6|9304.3|9294.3|9303.6|9293.6|3
1629948170000|2021-08-26 03:22:50|9303.9|9293.9|9304.3|9294.3|9304.3|9294.3|9303.9|9293.9|2
1629948180000|2021-08-26 03:23:00|9303.9|9293.9|9303.9|9293.9|9304|9294|9302.8|9292.8|16
1629948190000|2021-08-26 03:23:10|9303.8|9293.8|9304|9294|9304|9294|9303|9293|4
1629948200000|2021-08-26 03:23:20|9304.3|9294.3|9305.8|9295.8|9306|9296|9304.3|9294.3|4
1629948210000|2021-08-26 03:23:30|9305.6|9295.6|9305.4|9295.4|9305.6|9295.6|9305.4|9295.4|2
1629948230000|2021-08-26 03:23:50|9305.6|9295.6|9305.4|9295.4|9305.6|9295.6|9305.4|9295.4|2
1629948240000|2021-08-26 03:24:00|9305.6|9295.6|9306.3|9296.3|9306.3|9296.3|9305.6|9295.6|3
1629948250000|2021-08-26 03:24:10|9306.1|9296.1|9305.8|9295.8|9306.1|9296.1|9305.3|9295.3|6
1629948260000|2021-08-26 03:24:20|9305.5|9295.5|9303.9|9293.9|9305.5|9295.5|9302.5|9292.5|14
1629948270000|2021-08-26 03:24:30|9304.1|9294.1|9305|9295|9305|9295|9304.1|9294.1|3
1629948280000|2021-08-26 03:24:40|9305.3|9295.3|9306.3|9296.3|9306.3|9296.3|9305.3|9295.3|5
1629948290000|2021-08-26 03:24:50|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.4|9296.4|3
1629948300000|2021-08-26 03:25:00|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1629948320000|2021-08-26 03:25:20|9306.1|9296.1|9306.3|9296.3|9306.3|9296.3|9304.3|9294.3|10
1629948350000|2021-08-26 03:25:50|9306|9296|9305.4|9295.4|9306|9296|9305.4|9295.4|2
1629948360000|2021-08-26 03:26:00|9305.1|9295.1|9304.8|9294.8|9305.1|9295.1|9304.6|9294.6|3
1629948370000|2021-08-26 03:26:10|9304.6|9294.6|9304.1|9294.1|9304.8|9294.8|9304.1|9294.1|6
1629948390000|2021-08-26 03:26:30|9305|9295|9305.4|9295.4|9305.4|9295.4|9305|9295|2
1629948400000|2021-08-26 03:26:40|9306.1|9296.1|9305.9|9295.9|9306.1|9296.1|9305.6|9295.6|4
1629948420000|2021-08-26 03:27:00|9306.1|9296.1|9306.1|9296.1|9306.5|9296.5|9306.1|9296.1|3
1629948430000|2021-08-26 03:27:10|9305.4|9295.4|9306.3|9296.3|9306.3|9296.3|9305.4|9295.4|3
1629948440000|2021-08-26 03:27:20|9306.5|9296.5|9306.3|9296.3|9307|9297|9306.3|9296.3|4
1629948450000|2021-08-26 03:27:30|9305.9|9295.9|9306.5|9296.5|9306.5|9296.5|9305.6|9295.6|5
1629948460000|2021-08-26 03:27:40|9305.5|9295.5|9306|9296|9306.4|9296.4|9305.5|9295.5|5
1629948470000|2021-08-26 03:27:50|9305.8|9295.8|9305.3|9295.3|9305.8|9295.8|9304.8|9294.8|6
1629948480000|2021-08-26 03:28:00|9305.1|9295.1|9304.5|9294.5|9305.1|9295.1|9304.3|9294.3|6
1629948490000|2021-08-26 03:28:10|9304.3|9294.3|9303|9293|9304.3|9294.3|9303|9293|3
1629948500000|2021-08-26 03:28:20|9302.5|9292.5|9302.3|9292.3|9302.9|9292.9|9302.3|9292.3|7
1629948510000|2021-08-26 03:28:30|9302.5|9292.5|9300.4|9290.4|9302.8|9292.8|9300.4|9290.4|12
1629948520000|2021-08-26 03:28:40|9300.8|9290.8|9301.8|9291.8|9301.8|9291.8|9300.5|9290.5|6
1629948530000|2021-08-26 03:28:50|9301.1|9291.1|9302|9292|9302|9292|9301.1|9291.1|2
1629948540000|2021-08-26 03:29:00|9302.3|9292.3|9302.5|9292.5|9302.8|9292.8|9302.3|9292.3|3
1629948550000|2021-08-26 03:29:10|9302.4|9292.4|9302|9292|9302.4|9292.4|9301.8|9291.8|3
1629948560000|2021-08-26 03:29:20|9302.3|9292.3|9304.1|9294.1|9304.4|9294.4|9302.3|9292.3|10
1629948570000|2021-08-26 03:29:30|9304.3|9294.3|9304.4|9294.4|9305|9295|9304.1|9294.1|7
1629948580000|2021-08-26 03:29:40|9304.8|9294.8|9305|9295|9305|9295|9304.8|9294.8|2
1629948590000|2021-08-26 03:29:50|9305.3|9295.3|9306.3|9296.3|9306.3|9296.3|9305.3|9295.3|5
1629948600000|2021-08-26 03:30:00|9305.8|9295.8|9304.9|9294.9|9306.3|9296.3|9304.9|9294.9|6
1629948620000|2021-08-26 03:30:20|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|1
1629948630000|2021-08-26 03:30:30|9305.8|9295.8|9305.6|9295.6|9306|9296|9305.5|9295.5|4
1629948640000|2021-08-26 03:30:40|9305.5|9295.5|9306.3|9296.3|9306.3|9296.3|9305.5|9295.5|5
1629948670000|2021-08-26 03:31:10|9306.5|9296.5|9306.3|9296.3|9306.5|9296.5|9305.8|9295.8|4
1629948680000|2021-08-26 03:31:20|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1629948690000|2021-08-26 03:31:30|9305.6|9295.6|9305.3|9295.3|9305.6|9295.6|9304.9|9294.9|5
1629948700000|2021-08-26 03:31:40|9305|9295|9305.3|9295.3|9305.3|9295.3|9305|9295|2
1629948710000|2021-08-26 03:31:50|9305.6|9295.6|9305.6|9295.6|9306|9296|9305.6|9295.6|3
1629948730000|2021-08-26 03:32:10|9305.3|9295.3|9306|9296|9306|9296|9305.3|9295.3|3
1629948740000|2021-08-26 03:32:20|9305.6|9295.6|9307.5|9297.5|9307.5|9297.5|9305.4|9295.4|6
1629948760000|2021-08-26 03:32:40|9307.3|9297.3|9308.3|9298.3|9308.3|9298.3|9306.6|9296.6|4
1629948780000|2021-08-26 03:33:00|9308|9298|9308.1|9298.1|9308.3|9298.3|9308|9298|3
1629948790000|2021-08-26 03:33:10|9307.8|9297.8|9308|9298|9308|9298|9307.8|9297.8|2
1629948800000|2021-08-26 03:33:20|9307.8|9297.8|9308|9298|9308|9298|9307.8|9297.8|2
1629948810000|2021-08-26 03:33:30|9307.4|9297.4|9307.6|9297.6|9307.6|9297.6|9307.4|9297.4|2
1629948820000|2021-08-26 03:33:40|9308|9298|9307.8|9297.8|9308|9298|9307.8|9297.8|2
1629948840000|2021-08-26 03:34:00|9308|9298|9308.3|9298.3|9308.3|9298.3|9308|9298|2
1629948850000|2021-08-26 03:34:10|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|1
1629948870000|2021-08-26 03:34:30|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1629948880000|2021-08-26 03:34:40|9307.4|9297.4|9307.6|9297.6|9307.9|9297.9|9307.4|9297.4|3
1629948890000|2021-08-26 03:34:50|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1629948900000|2021-08-26 03:35:00|9306.8|9296.8|9305.8|9295.8|9306.8|9296.8|9305.5|9295.5|4
1629948910000|2021-08-26 03:35:10|9305.9|9295.9|9306.5|9296.5|9306.5|9296.5|9305.9|9295.9|4
1629948920000|2021-08-26 03:35:20|9307|9297|9306.8|9296.8|9307|9297|9306.5|9296.5|3
1629948930000|2021-08-26 03:35:30|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|1
1629948970000|2021-08-26 03:36:10|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1629948980000|2021-08-26 03:36:20|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|1
1629949000000|2021-08-26 03:36:40|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1629949010000|2021-08-26 03:36:50|9306.6|9296.6|9307.6|9297.6|9307.6|9297.6|9306.6|9296.6|3
1629949020000|2021-08-26 03:37:00|9307.3|9297.3|9308.5|9298.5|9308.5|9298.5|9307.3|9297.3|4
1629949050000|2021-08-26 03:37:30|9308.8|9298.8|9309.9|9299.9|9309.9|9299.9|9308.8|9298.8|2
1629949060000|2021-08-26 03:37:40|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1629949090000|2021-08-26 03:38:10|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1629949130000|2021-08-26 03:38:50|9310|9300|9310.8|9300.8|9310.8|9300.8|9310|9300|2
1629949140000|2021-08-26 03:39:00|9310.5|9300.5|9310.3|9300.3|9310.6|9300.6|9310.3|9300.3|4
1629949150000|2021-08-26 03:39:10|9310.6|9300.6|9310.6|9300.6|9310.6|9300.6|9310.6|9300.6|1
1629949210000|2021-08-26 03:40:10|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1629949230000|2021-08-26 03:40:30|9310.6|9300.6|9311.9|9301.9|9311.9|9301.9|9310.6|9300.6|2
1629949240000|2021-08-26 03:40:40|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1629949330000|2021-08-26 03:42:10|9312.3|9302.3|9313.5|9303.5|9313.5|9303.5|9312.3|9302.3|2
1629949340000|2021-08-26 03:42:20|9313.3|9303.3|9312.5|9302.5|9313.3|9303.3|9312.5|9302.5|2
1629949350000|2021-08-26 03:42:30|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|1
1629949380000|2021-08-26 03:43:00|9311.9|9301.9|9311.8|9301.8|9311.9|9301.9|9311.8|9301.8|2
1629949390000|2021-08-26 03:43:10|9312|9302|9310.5|9300.5|9312.3|9302.3|9310.5|9300.5|7
1629949430000|2021-08-26 03:43:50|9310.3|9300.3|9310.5|9300.5|9310.5|9300.5|9310.3|9300.3|2
1629949440000|2021-08-26 03:44:00|9310.3|9300.3|9309.8|9299.8|9310.3|9300.3|9309.8|9299.8|2
1629949460000|2021-08-26 03:44:20|9310.1|9300.1|9310.8|9300.8|9310.8|9300.8|9310.1|9300.1|2
1629949470000|2021-08-26 03:44:30|9310.5|9300.5|9310.3|9300.3|9310.5|9300.5|9310.3|9300.3|2
1629949490000|2021-08-26 03:44:50|9310|9300|9310|9300|9310|9300|9310|9300|1
1629949590000|2021-08-26 03:46:30|9309.6|9299.6|9309.9|9299.9|9309.9|9299.9|9309.6|9299.6|2
1629949600000|2021-08-26 03:46:40|9309.6|9299.6|9309.1|9299.1|9309.9|9299.9|9309.1|9299.1|4
1629949620000|2021-08-26 03:47:00|9308.3|9298.3|9307.3|9297.3|9308.3|9298.3|9306.5|9296.5|5
1629949630000|2021-08-26 03:47:10|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1629949640000|2021-08-26 03:47:20|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|1
1629949690000|2021-08-26 03:48:10|9306.1|9296.1|9305.3|9295.3|9306.1|9296.1|9305.3|9295.3|4
1629949700000|2021-08-26 03:48:20|9305.5|9295.5|9306|9296|9306|9296|9305.5|9295.5|2
1629949710000|2021-08-26 03:48:30|9306.4|9296.4|9306.3|9296.3|9307.3|9297.3|9306.3|9296.3|5
1629949720000|2021-08-26 03:48:40|9306.5|9296.5|9308.9|9298.9|9309.1|9299.1|9306.5|9296.5|8
1629949740000|2021-08-26 03:49:00|9307.4|9297.4|9307.8|9297.8|9307.8|9297.8|9307.4|9297.4|2
1629949750000|2021-08-26 03:49:10|9308.1|9298.1|9307.8|9297.8|9308.1|9298.1|9307.8|9297.8|2
1629949760000|2021-08-26 03:49:20|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1629949770000|2021-08-26 03:49:30|9307.5|9297.5|9307.5|9297.5|9307.5|9297.5|9307.5|9297.5|1
1629949790000|2021-08-26 03:49:50|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9306.6|9296.6|2
1629949800000|2021-08-26 03:50:00|9305.9|9295.9|9304.5|9294.5|9305.9|9295.9|9304.3|9294.3|8
1629949810000|2021-08-26 03:50:10|9304.3|9294.3|9304.3|9294.3|9304.8|9294.8|9304.3|9294.3|5
1629949840000|2021-08-26 03:50:40|9303|9293|9303.9|9293.9|9303.9|9293.9|9303|9293|4
1629949850000|2021-08-26 03:50:50|9304.3|9294.3|9304.5|9294.5|9305|9295|9304.3|9294.3|3
1629949860000|2021-08-26 03:51:00|9304|9294|9303.5|9293.5|9304|9294|9303.5|9293.5|2
1629949870000|2021-08-26 03:51:10|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1629949880000|2021-08-26 03:51:20|9303|9293|9303|9293|9303|9293|9303|9293|1
1629949920000|2021-08-26 03:52:00|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629949930000|2021-08-26 03:52:10|9303.1|9293.1|9303.4|9293.4|9303.4|9293.4|9303.1|9293.1|2
1629949950000|2021-08-26 03:52:30|9303.1|9293.1|9305|9295|9305|9295|9303|9293|4
1629949970000|2021-08-26 03:52:50|9305.3|9295.3|9305.5|9295.5|9306.5|9296.5|9305.3|9295.3|4
1629949980000|2021-08-26 03:53:00|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1629949990000|2021-08-26 03:53:10|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305|9295|4
1629950000000|2021-08-26 03:53:20|9306.4|9296.4|9307|9297|9307|9297|9306.4|9296.4|2
1629950020000|2021-08-26 03:53:40|9307.8|9297.8|9306.9|9296.9|9307.8|9297.8|9306.9|9296.9|2
1629950030000|2021-08-26 03:53:50|9306.3|9296.3|9302.8|9292.8|9306.3|9296.3|9302.8|9292.8|2
1629950040000|2021-08-26 03:54:00|9302.9|9292.9|9302.5|9292.5|9302.9|9292.9|9302.5|9292.5|2
1629950090000|2021-08-26 03:54:50|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629950110000|2021-08-26 03:55:10|9302|9292|9302|9292|9302|9292|9302|9292|1
1629950130000|2021-08-26 03:55:30|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629950270000|2021-08-26 03:57:50|9302.5|9292.5|9303|9293|9303|9293|9302.5|9292.5|2
1629950330000|2021-08-26 03:58:50|9303.6|9293.6|9305.5|9295.5|9305.5|9295.5|9303.6|9293.6|4
1629950350000|2021-08-26 03:59:10|9305.9|9295.9|9305.6|9295.6|9305.9|9295.9|9305.6|9295.6|2
1629950390000|2021-08-26 03:59:50|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1629950400000|2021-08-26 04:00:00|9305.6|9295.6|9305|9295|9305.6|9295.6|9305|9295|3
1629950410000|2021-08-26 04:00:10|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|1
1629950440000|2021-08-26 04:00:40|9305|9295|9305|9295|9305|9295|9305|9295|1
1629950450000|2021-08-26 04:00:50|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1629950470000|2021-08-26 04:01:10|9304.1|9294.1|9303.5|9293.5|9304.1|9294.1|9303.5|9293.5|2
1629950560000|2021-08-26 04:02:40|9303.3|9293.3|9303|9293|9303.3|9293.3|9303|9293|2
1629950590000|2021-08-26 04:03:10|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629950630000|2021-08-26 04:03:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1629950700000|2021-08-26 04:05:00|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629950750000|2021-08-26 04:05:50|9302.4|9292.4|9302.1|9292.1|9302.4|9292.4|9302.1|9292.1|2
1629950790000|2021-08-26 04:06:30|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|1
1629950810000|2021-08-26 04:06:50|9301.6|9291.6|9301.5|9291.5|9301.6|9291.6|9301.5|9291.5|2
1629950830000|2021-08-26 04:07:10|9301.1|9291.1|9301.4|9291.4|9301.4|9291.4|9301.1|9291.1|2
1629950850000|2021-08-26 04:07:30|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|1
1629950860000|2021-08-26 04:07:40|9301.4|9291.4|9301.4|9291.4|9301.4|9291.4|9301.4|9291.4|1
1629950880000|2021-08-26 04:08:00|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|1
1629950890000|2021-08-26 04:08:10|9301.4|9291.4|9301.4|9291.4|9301.4|9291.4|9301.4|9291.4|1
1629950980000|2021-08-26 04:09:40|9301.5|9291.5|9302.1|9292.1|9302.1|9292.1|9301.5|9291.5|2
1629951000000|2021-08-26 04:10:00|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1629951010000|2021-08-26 04:10:10|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|1
1629951090000|2021-08-26 04:11:30|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629951150000|2021-08-26 04:12:30|9302.6|9292.6|9302.4|9292.4|9302.6|9292.6|9302.4|9292.4|2
1629951200000|2021-08-26 04:13:20|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629951240000|2021-08-26 04:14:00|9302.8|9292.8|9303|9293|9303|9293|9302.8|9292.8|2
1629951250000|2021-08-26 04:14:10|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1629951270000|2021-08-26 04:14:30|9303|9293|9302.3|9292.3|9303|9293|9302.3|9292.3|2
1629951480000|2021-08-26 04:18:00|9302|9292|9302|9292|9302|9292|9302|9292|1
1629951590000|2021-08-26 04:19:50|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|1
1629951700000|2021-08-26 04:21:40|9303|9293|9303.5|9293.5|9303.5|9293.5|9303|9293|2
1629951840000|2021-08-26 04:24:00|9303.9|9293.9|9304.1|9294.1|9304.1|9294.1|9303.9|9293.9|2
1629951860000|2021-08-26 04:24:20|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1629951890000|2021-08-26 04:24:50|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|1
1629951900000|2021-08-26 04:25:00|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1629951910000|2021-08-26 04:25:10|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|9305.1|9295.1|1
1629951930000|2021-08-26 04:25:30|9305.4|9295.4|9306.5|9296.5|9306.5|9296.5|9305.4|9295.4|2
1629951990000|2021-08-26 04:26:30|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|1
1629952070000|2021-08-26 04:27:50|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|1
1629952400000|2021-08-26 04:33:20|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1629952430000|2021-08-26 04:33:50|9306.4|9296.4|9306.8|9296.8|9306.8|9296.8|9306.4|9296.4|3
1629952460000|2021-08-26 04:34:20|9307.3|9297.3|9307.4|9297.4|9307.4|9297.4|9307.3|9297.3|2
1629952500000|2021-08-26 04:35:00|9307.9|9297.9|9306.9|9296.9|9308.1|9298.1|9306.9|9296.9|7
1629952510000|2021-08-26 04:35:10|9307.4|9297.4|9307.9|9297.9|9308.1|9298.1|9307.4|9297.4|3
1629952530000|2021-08-26 04:35:30|9308.8|9298.8|9307.9|9297.9|9308.8|9298.8|9307.9|9297.9|2
1629952540000|2021-08-26 04:35:40|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1629952560000|2021-08-26 04:36:00|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1629952570000|2021-08-26 04:36:10|9310.9|9300.9|9310.8|9300.8|9310.9|9300.9|9310.8|9300.8|2
1629952580000|2021-08-26 04:36:20|9310.6|9300.6|9310.3|9300.3|9310.6|9300.6|9310.3|9300.3|2
1629952620000|2021-08-26 04:37:00|9310.1|9300.1|9309.8|9299.8|9310.1|9300.1|9309.8|9299.8|2
1629952650000|2021-08-26 04:37:30|9309.6|9299.6|9308.6|9298.6|9309.6|9299.6|9308.6|9298.6|2
1629952660000|2021-08-26 04:37:40|9308.4|9298.4|9308|9298|9308.4|9298.4|9308|9298|2
1629952750000|2021-08-26 04:39:10|9308.6|9298.6|9308.9|9298.9|9308.9|9298.9|9308.6|9298.6|2
1629952760000|2021-08-26 04:39:20|9309|9299|9309|9299|9309|9299|9309|9299|1
1629952770000|2021-08-26 04:39:30|9309.9|9299.9|9310.9|9300.9|9310.9|9300.9|9309.9|9299.9|2
1629952840000|2021-08-26 04:40:40|9311.5|9301.5|9312|9302|9312|9302|9311.5|9301.5|2
1629952850000|2021-08-26 04:40:50|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|1
1629952860000|2021-08-26 04:41:00|9310.6|9300.6|9310.9|9300.9|9310.9|9300.9|9310.6|9300.6|2
1629952870000|2021-08-26 04:41:10|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1629952900000|2021-08-26 04:41:40|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|1
1629952910000|2021-08-26 04:41:50|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1629952930000|2021-08-26 04:42:10|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|1
1629952940000|2021-08-26 04:42:20|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1629952950000|2021-08-26 04:42:30|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|1
1629952970000|2021-08-26 04:42:50|9310.6|9300.6|9310.6|9300.6|9310.6|9300.6|9310.6|9300.6|1
1629953130000|2021-08-26 04:45:30|9311|9301|9311|9301|9311|9301|9311|9301|1
1629953200000|2021-08-26 04:46:40|9310.5|9300.5|9310.1|9300.1|9310.5|9300.5|9310.1|9300.1|2
1629953210000|2021-08-26 04:46:50|9309.8|9299.8|9310.3|9300.3|9310.8|9300.8|9309.8|9299.8|4
1629953280000|2021-08-26 04:48:00|9310.1|9300.1|9309|9299|9310.1|9300.1|9308.6|9298.6|3
1629953290000|2021-08-26 04:48:10|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1629953330000|2021-08-26 04:48:50|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|1
1629953410000|2021-08-26 04:50:10|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1629953420000|2021-08-26 04:50:20|9309|9299|9308.5|9298.5|9309|9299|9308.5|9298.5|3
1629953440000|2021-08-26 04:50:40|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|9308.6|9298.6|1
1629953500000|2021-08-26 04:51:40|9308.4|9298.4|9308.1|9298.1|9308.4|9298.4|9308.1|9298.1|2
1629953510000|2021-08-26 04:51:50|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|1
1629953570000|2021-08-26 04:52:50|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1629953590000|2021-08-26 04:53:10|9307.6|9297.6|9307.1|9297.1|9307.6|9297.6|9307.1|9297.1|2
1629953700000|2021-08-26 04:55:00|9307|9297|9307|9297|9307|9297|9307|9297|1
1629953780000|2021-08-26 04:56:20|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|1
1629953800000|2021-08-26 04:56:40|9307|9297|9305.6|9295.6|9307|9297|9305.6|9295.6|3
1629953860000|2021-08-26 04:57:40|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629953890000|2021-08-26 04:58:10|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1629953940000|2021-08-26 04:59:00|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1629953990000|2021-08-26 04:59:50|9304.5|9294.5|9305.5|9295.5|9305.5|9295.5|9304.5|9294.5|4
1629954000000|2021-08-26 05:00:00|9305|9295|9305.5|9295.5|9305.5|9295.5|9305|9295|2
1629954010000|2021-08-26 05:00:10|9306|9296|9306.8|9296.8|9306.8|9296.8|9306|9296|2
1629954040000|2021-08-26 05:00:40|9306.5|9296.5|9306|9296|9306.5|9296.5|9306|9296|3
1629954050000|2021-08-26 05:00:50|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1629954060000|2021-08-26 05:01:00|9305.5|9295.5|9304.1|9294.1|9305.5|9295.5|9304.1|9294.1|3
1629954070000|2021-08-26 05:01:10|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|1
1629954080000|2021-08-26 05:01:20|9303.6|9293.6|9303.8|9293.8|9303.8|9293.8|9303.4|9293.4|3
1629954090000|2021-08-26 05:01:30|9304.1|9294.1|9304.6|9294.6|9304.6|9294.6|9304.1|9294.1|2
1629954100000|2021-08-26 05:01:40|9304.8|9294.8|9308|9298|9308|9298|9304.8|9294.8|7
1629954120000|2021-08-26 05:02:00|9307.4|9297.4|9309.8|9299.8|9310|9300|9307.4|9297.4|8
1629954160000|2021-08-26 05:02:40|9308.8|9298.8|9310|9300|9310|9300|9308.8|9298.8|8
1629954180000|2021-08-26 05:03:00|9310.3|9300.3|9311.6|9301.6|9311.6|9301.6|9310.3|9300.3|2
1629954190000|2021-08-26 05:03:10|9310.3|9300.3|9308.5|9298.5|9310.3|9300.3|9308.5|9298.5|8
1629954200000|2021-08-26 05:03:20|9309|9299|9308.5|9298.5|9309|9299|9308.5|9298.5|2
1629954210000|2021-08-26 05:03:30|9308.4|9298.4|9308.1|9298.1|9308.4|9298.4|9307.5|9297.5|4
1629954220000|2021-08-26 05:03:40|9308.5|9298.5|9308.3|9298.3|9308.5|9298.5|9308.3|9298.3|2
1629954250000|2021-08-26 05:04:10|9308.5|9298.5|9307.5|9297.5|9308.5|9298.5|9307.5|9297.5|5
1629954260000|2021-08-26 05:04:20|9307.9|9297.9|9307|9297|9307.9|9297.9|9307|9297|3
1629954270000|2021-08-26 05:04:30|9306.5|9296.5|9307|9297|9307|9297|9306.5|9296.5|2
1629954290000|2021-08-26 05:04:50|9306.5|9296.5|9305.8|9295.8|9306.5|9296.5|9305.8|9295.8|5
1629954300000|2021-08-26 05:05:00|9305.6|9295.6|9304.9|9294.9|9305.6|9295.6|9304.9|9294.9|3
1629954310000|2021-08-26 05:05:10|9305.5|9295.5|9308|9298|9308|9298|9304.9|9294.9|8
1629954320000|2021-08-26 05:05:20|9308.3|9298.3|9307.9|9297.9|9308.3|9298.3|9307.9|9297.9|2
1629954350000|2021-08-26 05:05:50|9307.8|9297.8|9306.6|9296.6|9307.8|9297.8|9306.6|9296.6|2
1629954370000|2021-08-26 05:06:10|9305.9|9295.9|9306.4|9296.4|9306.4|9296.4|9305.9|9295.9|2
1629954380000|2021-08-26 05:06:20|9305.9|9295.9|9306.3|9296.3|9306.3|9296.3|9305.9|9295.9|2
1629954390000|2021-08-26 05:06:30|9306.8|9296.8|9308.1|9298.1|9308.1|9298.1|9306.8|9296.8|5
1629954400000|2021-08-26 05:06:40|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1629954410000|2021-08-26 05:06:50|9308.8|9298.8|9307.5|9297.5|9308.8|9298.8|9307.5|9297.5|4
1629954420000|2021-08-26 05:07:00|9308.3|9298.3|9306.6|9296.6|9308.4|9298.4|9306.3|9296.3|7
1629954430000|2021-08-26 05:07:10|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1629954460000|2021-08-26 05:07:40|9306.6|9296.6|9306.9|9296.9|9306.9|9296.9|9306.6|9296.6|2
1629954470000|2021-08-26 05:07:50|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|9306.6|9296.6|1
1629954480000|2021-08-26 05:08:00|9306.9|9296.9|9307.4|9297.4|9307.4|9297.4|9306.9|9296.9|2
1629954490000|2021-08-26 05:08:10|9308|9298|9307.5|9297.5|9308|9298|9307.5|9297.5|2
1629954500000|2021-08-26 05:08:20|9307.3|9297.3|9306.9|9296.9|9307.3|9297.3|9306.9|9296.9|2
1629954510000|2021-08-26 05:08:30|9307.1|9297.1|9306.9|9296.9|9307.1|9297.1|9306.9|9296.9|3
1629954520000|2021-08-26 05:08:40|9307.6|9297.6|9307.3|9297.3|9307.6|9297.6|9307.3|9297.3|2
1629954530000|2021-08-26 05:08:50|9307|9297|9306.4|9296.4|9307|9297|9306.4|9296.4|3
1629954560000|2021-08-26 05:09:20|9306.6|9296.6|9307|9297|9307|9297|9306.6|9296.6|2
1629954570000|2021-08-26 05:09:30|9306.6|9296.6|9305|9295|9306.6|9296.6|9305|9295|7
1629954580000|2021-08-26 05:09:40|9304.6|9294.6|9304.9|9294.9|9304.9|9294.9|9304.6|9294.6|2
1629954590000|2021-08-26 05:09:50|9305|9295|9305.9|9295.9|9305.9|9295.9|9305|9295|4
1629954600000|2021-08-26 05:10:00|9306|9296|9307.5|9297.5|9307.5|9297.5|9306|9296|4
1629954620000|2021-08-26 05:10:20|9307.8|9297.8|9308|9298|9308|9298|9307.8|9297.8|2
1629954630000|2021-08-26 05:10:30|9308.5|9298.5|9308|9298|9308.8|9298.8|9308|9298|4
1629954640000|2021-08-26 05:10:40|9307.6|9297.6|9307.9|9297.9|9307.9|9297.9|9307.6|9297.6|2
1629954660000|2021-08-26 05:11:00|9308.1|9298.1|9308|9298|9308.1|9298.1|9308|9298|2
1629954680000|2021-08-26 05:11:20|9307.5|9297.5|9309.3|9299.3|9309.3|9299.3|9307.3|9297.3|9
1629954690000|2021-08-26 05:11:30|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1629954700000|2021-08-26 05:11:40|9308.6|9298.6|9308.3|9298.3|9308.6|9298.6|9308.3|9298.3|2
1629954720000|2021-08-26 05:12:00|9308.6|9298.6|9307.9|9297.9|9309.8|9299.8|9307.8|9297.8|6
1629954730000|2021-08-26 05:12:10|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|2
1629954740000|2021-08-26 05:12:20|9306.6|9296.6|9305.8|9295.8|9306.6|9296.6|9305.8|9295.8|3
1629954750000|2021-08-26 05:12:30|9306|9296|9306|9296|9306|9296|9306|9296|1
1629954770000|2021-08-26 05:12:50|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1629954780000|2021-08-26 05:13:00|9305.5|9295.5|9305.3|9295.3|9305.5|9295.5|9305.3|9295.3|2
1629954790000|2021-08-26 05:13:10|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629954800000|2021-08-26 05:13:20|9305.3|9295.3|9305.8|9295.8|9305.8|9295.8|9305.3|9295.3|3
1629954810000|2021-08-26 05:13:30|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629954820000|2021-08-26 05:13:40|9305.3|9295.3|9305|9295|9305.3|9295.3|9305|9295|2
1629954830000|2021-08-26 05:13:50|9304.8|9294.8|9304.5|9294.5|9304.8|9294.8|9304.3|9294.3|4
1629954840000|2021-08-26 05:14:00|9304.3|9294.3|9303|9293|9304.3|9294.3|9302.8|9292.8|3
1629954850000|2021-08-26 05:14:10|9302.6|9292.6|9302.4|9292.4|9302.6|9292.6|9302.4|9292.4|2
1629954900000|2021-08-26 05:15:00|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629954910000|2021-08-26 05:15:10|9302|9292|9301|9291|9302|9292|9301|9291|6
1629954930000|2021-08-26 05:15:30|9301.5|9291.5|9302.4|9292.4|9303.5|9293.5|9301.5|9291.5|8
1629954940000|2021-08-26 05:15:40|9302|9292|9301|9291|9302|9292|9301|9291|2
1629955000000|2021-08-26 05:16:40|9301.5|9291.5|9302.5|9292.5|9302.5|9292.5|9301.5|9291.5|4
1629955010000|2021-08-26 05:16:50|9302.1|9292.1|9302.5|9292.5|9303.8|9293.8|9302.1|9292.1|5
1629955020000|2021-08-26 05:17:00|9303.3|9293.3|9305.3|9295.3|9306|9296|9303.3|9293.3|7
1629955030000|2021-08-26 05:17:10|9306|9296|9305.3|9295.3|9306|9296|9305.3|9295.3|3
1629955040000|2021-08-26 05:17:20|9305.6|9295.6|9305.4|9295.4|9305.6|9295.6|9305.4|9295.4|2
1629955050000|2021-08-26 05:17:30|9305|9295|9305|9295|9305|9295|9305|9295|1
1629955070000|2021-08-26 05:17:50|9305.5|9295.5|9305.4|9295.4|9305.9|9295.9|9305.4|9295.4|3
1629955080000|2021-08-26 05:18:00|9305|9295|9305|9295|9305|9295|9305|9295|1
1629955100000|2021-08-26 05:18:20|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1629955130000|2021-08-26 05:18:50|9304.1|9294.1|9303|9293|9304.1|9294.1|9303|9293|3
1629955160000|2021-08-26 05:19:20|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302|9292|3
1629955170000|2021-08-26 05:19:30|9302.3|9292.3|9302.3|9292.3|9302.9|9292.9|9301.8|9291.8|7
1629955180000|2021-08-26 05:19:40|9303|9293|9301|9291|9303|9293|9301|9291|4
1629955190000|2021-08-26 05:19:50|9301.5|9291.5|9301|9291|9301.5|9291.5|9301|9291|3
1629955200000|2021-08-26 05:20:00|9301.5|9291.5|9301.3|9291.3|9301.6|9291.6|9301|9291|5
1629955210000|2021-08-26 05:20:10|9301.8|9291.8|9301.3|9291.3|9301.8|9291.8|9301.3|9291.3|3
1629955220000|2021-08-26 05:20:20|9301.8|9291.8|9302|9292|9302|9292|9301.5|9291.5|3
1629955230000|2021-08-26 05:20:30|9302.5|9292.5|9303|9293|9303|9293|9302|9292|5
1629955240000|2021-08-26 05:20:40|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1629955250000|2021-08-26 05:20:50|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|1
1629955260000|2021-08-26 05:21:00|9303.5|9293.5|9305.3|9295.3|9305.3|9295.3|9303.5|9293.5|6
1629955270000|2021-08-26 05:21:10|9305.5|9295.5|9305.9|9295.9|9305.9|9295.9|9305.5|9295.5|2
1629955280000|2021-08-26 05:21:20|9305.6|9295.6|9306.5|9296.5|9306.5|9296.5|9305.5|9295.5|4
1629955290000|2021-08-26 05:21:30|9306.4|9296.4|9305.8|9295.8|9306.4|9296.4|9305.8|9295.8|2
1629955300000|2021-08-26 05:21:40|9306.1|9296.1|9305.8|9295.8|9306.8|9296.8|9305.8|9295.8|5
1629955310000|2021-08-26 05:21:50|9305.6|9295.6|9304.9|9294.9|9305.6|9295.6|9304.9|9294.9|4
1629955320000|2021-08-26 05:22:00|9304.5|9294.5|9306.3|9296.3|9306.3|9296.3|9304.5|9294.5|3
1629955330000|2021-08-26 05:22:10|9305.5|9295.5|9306.5|9296.5|9306.5|9296.5|9305.5|9295.5|3
1629955350000|2021-08-26 05:22:30|9306|9296|9305.8|9295.8|9306|9296|9305.8|9295.8|2
1629955370000|2021-08-26 05:22:50|9306.3|9296.3|9306.5|9296.5|9306.5|9296.5|9306.3|9296.3|2
1629955450000|2021-08-26 05:24:10|9306|9296|9305.1|9295.1|9306|9296|9305.1|9295.1|2
1629955510000|2021-08-26 05:25:10|9305|9295|9305|9295|9305|9295|9305|9295|1
1629955560000|2021-08-26 05:26:00|9304.9|9294.9|9304.6|9294.6|9304.9|9294.9|9304.6|9294.6|2
1629955620000|2021-08-26 05:27:00|9304.5|9294.5|9304.5|9294.5|9305.3|9295.3|9304.5|9294.5|3
1629955650000|2021-08-26 05:27:30|9304.4|9294.4|9301.8|9291.8|9304.4|9294.4|9301.8|9291.8|2
1629955660000|2021-08-26 05:27:40|9302|9292|9302.5|9292.5|9302.5|9292.5|9301.8|9291.8|3
1629955670000|2021-08-26 05:27:50|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629955680000|2021-08-26 05:28:00|9302|9292|9302|9292|9302|9292|9302|9292|1
1629955700000|2021-08-26 05:28:20|9302.3|9292.3|9301.8|9291.8|9302.3|9292.3|9301.8|9291.8|3
1629955750000|2021-08-26 05:29:10|9302.1|9292.1|9304.5|9294.5|9304.5|9294.5|9302.1|9292.1|5
1629955780000|2021-08-26 05:29:40|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1629955790000|2021-08-26 05:29:50|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1629955800000|2021-08-26 05:30:00|9304.4|9294.4|9301.5|9291.5|9304.4|9294.4|9301.5|9291.5|4
1629955810000|2021-08-26 05:30:10|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1629955820000|2021-08-26 05:30:20|9300.4|9290.4|9295.8|9285.8|9300.4|9290.4|9295.4|9285.4|13
1629955830000|2021-08-26 05:30:30|9295.9|9285.9|9296.1|9286.1|9296.1|9286.1|9295.9|9285.9|2
1629955840000|2021-08-26 05:30:40|9295.9|9285.9|9294.4|9284.4|9296.1|9286.1|9294.4|9284.4|7
1629955850000|2021-08-26 05:30:50|9294.5|9284.5|9290|9280|9294.5|9284.5|9290|9280|7
1629955860000|2021-08-26 05:31:00|9290.9|9280.9|9295.4|9285.4|9295.4|9285.4|9290.9|9280.9|7
1629955870000|2021-08-26 05:31:10|9295.9|9285.9|9294.8|9284.8|9295.9|9285.9|9294.8|9284.8|5
1629955880000|2021-08-26 05:31:20|9295|9285|9293.5|9283.5|9295|9285|9292.8|9282.8|7
1629955890000|2021-08-26 05:31:30|9293.8|9283.8|9294.4|9284.4|9294.9|9284.9|9291.9|9281.9|10
1629955900000|2021-08-26 05:31:40|9294.1|9284.1|9291|9281|9294.1|9284.1|9291|9281|9
1629955910000|2021-08-26 05:31:50|9291.3|9281.3|9290.3|9280.3|9291.3|9281.3|9288.9|9278.9|8
1629955920000|2021-08-26 05:32:00|9290|9280|9292.6|9282.6|9292.6|9282.6|9289.8|9279.8|8
1629955930000|2021-08-26 05:32:10|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1629955940000|2021-08-26 05:32:20|9291.4|9281.4|9292.4|9282.4|9292.4|9282.4|9291.4|9281.4|5
1629955950000|2021-08-26 05:32:30|9292|9282|9291.8|9281.8|9292|9282|9291.8|9281.8|2
1629955960000|2021-08-26 05:32:40|9292|9282|9295.3|9285.3|9295.3|9285.3|9292|9282|7
1629955970000|2021-08-26 05:32:50|9295.1|9285.1|9295.6|9285.6|9296.5|9286.5|9295.1|9285.1|7
1629955980000|2021-08-26 05:33:00|9295.4|9285.4|9294.4|9284.4|9295.4|9285.4|9293.8|9283.8|8
1629955990000|2021-08-26 05:33:10|9295.8|9285.8|9298.8|9288.8|9298.8|9288.8|9295.8|9285.8|8
1629956000000|2021-08-26 05:33:20|9299.1|9289.1|9302.1|9292.1|9302.1|9292.1|9299.1|9289.1|9
1629956010000|2021-08-26 05:33:30|9301.8|9291.8|9301.5|9291.5|9301.8|9291.8|9301.5|9291.5|2
1629956020000|2021-08-26 05:33:40|9302.6|9292.6|9304.6|9294.6|9305.1|9295.1|9302.6|9292.6|9
1629956030000|2021-08-26 05:33:50|9303.8|9293.8|9301.5|9291.5|9304.8|9294.8|9301.3|9291.3|12
1629956040000|2021-08-26 05:34:00|9301.3|9291.3|9302|9292|9302|9292|9299.6|9289.6|9
1629956050000|2021-08-26 05:34:10|9300.9|9290.9|9302.3|9292.3|9302.3|9292.3|9300.9|9290.9|5
1629956060000|2021-08-26 05:34:20|9302.8|9292.8|9305.1|9295.1|9305.1|9295.1|9302.8|9292.8|6
1629956070000|2021-08-26 05:34:30|9305.3|9295.3|9305|9295|9306.6|9296.6|9304.8|9294.8|14
1629956080000|2021-08-26 05:34:40|9305.4|9295.4|9304.6|9294.6|9306.8|9296.8|9304.6|9294.6|8
1629956090000|2021-08-26 05:34:50|9304.1|9294.1|9304.1|9294.1|9304.8|9294.8|9302.5|9292.5|19
1629956100000|2021-08-26 05:35:00|9304.6|9294.6|9304.6|9294.6|9305.3|9295.3|9304.6|9294.6|6
1629956110000|2021-08-26 05:35:10|9304.1|9294.1|9303.5|9293.5|9304.1|9294.1|9302.6|9292.6|9
1629956120000|2021-08-26 05:35:20|9303|9293|9300.1|9290.1|9303|9293|9298.3|9288.3|13
1629956130000|2021-08-26 05:35:30|9300.4|9290.4|9300.1|9290.1|9301.3|9291.3|9300.1|9290.1|5
1629956140000|2021-08-26 05:35:40|9300.4|9290.4|9300.3|9290.3|9300.8|9290.8|9299.9|9289.9|6
1629956150000|2021-08-26 05:35:50|9300|9290|9298.8|9288.8|9300|9290|9297.6|9287.6|13
1629956160000|2021-08-26 05:36:00|9298.5|9288.5|9296.3|9286.3|9298.5|9288.5|9296.3|9286.3|8
1629956170000|2021-08-26 05:36:10|9296.6|9286.6|9298.5|9288.5|9300|9290|9296.6|9286.6|10
1629956180000|2021-08-26 05:36:20|9298.9|9288.9|9299.8|9289.8|9299.8|9289.8|9298.5|9288.5|4
1629956190000|2021-08-26 05:36:30|9299.6|9289.6|9298.8|9288.8|9299.6|9289.6|9298.8|9288.8|4
1629956200000|2021-08-26 05:36:40|9299.3|9289.3|9300.9|9290.9|9300.9|9290.9|9299.3|9289.3|4
1629956210000|2021-08-26 05:36:50|9301.1|9291.1|9300.5|9290.5|9302|9292|9300.1|9290.1|10
1629956220000|2021-08-26 05:37:00|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1629956230000|2021-08-26 05:37:10|9300.5|9290.5|9301.6|9291.6|9302|9292|9300.5|9290.5|6
1629956240000|2021-08-26 05:37:20|9302|9292|9302.8|9292.8|9303.1|9293.1|9302|9292|8
1629956250000|2021-08-26 05:37:30|9303|9293|9305.3|9295.3|9305.3|9295.3|9302.8|9292.8|5
1629956260000|2021-08-26 05:37:40|9305|9295|9305.1|9295.1|9305.3|9295.3|9304.6|9294.6|6
1629956270000|2021-08-26 05:37:50|9304.9|9294.9|9303.8|9293.8|9304.9|9294.9|9303.8|9293.8|2
1629956280000|2021-08-26 05:38:00|9303.5|9293.5|9304.5|9294.5|9304.8|9294.8|9302.5|9292.5|12
1629956290000|2021-08-26 05:38:10|9305.3|9295.3|9304.4|9294.4|9305.3|9295.3|9303.6|9293.6|10
1629956300000|2021-08-26 05:38:20|9305|9295|9307.9|9297.9|9307.9|9297.9|9305|9295|9
1629956310000|2021-08-26 05:38:30|9309.3|9299.3|9309.6|9299.6|9310.6|9300.6|9308.8|9298.8|13
1629956320000|2021-08-26 05:38:40|9310.3|9300.3|9310.9|9300.9|9312|9302|9309.4|9299.4|20
1629956330000|2021-08-26 05:38:50|9311.3|9301.3|9311.4|9301.4|9313|9303|9311.1|9301.1|12
1629956340000|2021-08-26 05:39:00|9311.1|9301.1|9311.5|9301.5|9312.6|9302.6|9311.1|9301.1|6
1629956350000|2021-08-26 05:39:10|9311.4|9301.4|9311.5|9301.5|9311.5|9301.5|9311.4|9301.4|2
1629956360000|2021-08-26 05:39:20|9312.4|9302.4|9311.5|9301.5|9312.4|9302.4|9311.5|9301.5|4
1629956380000|2021-08-26 05:39:40|9311.6|9301.6|9311.3|9301.3|9311.6|9301.6|9311.1|9301.1|4
1629956390000|2021-08-26 05:39:50|9311.1|9301.1|9309|9299|9311.1|9301.1|9309|9299|5
1629956400000|2021-08-26 05:40:00|9309.3|9299.3|9311|9301|9311.8|9301.8|9309.3|9299.3|11
1629956410000|2021-08-26 05:40:10|9311.4|9301.4|9315.6|9305.6|9315.6|9305.6|9311.4|9301.4|14
1629956420000|2021-08-26 05:40:20|9315.4|9305.4|9314|9304|9315.4|9305.4|9314|9304|8
1629956430000|2021-08-26 05:40:30|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629956440000|2021-08-26 05:40:40|9314.6|9304.6|9314.9|9304.9|9314.9|9304.9|9314.4|9304.4|6
1629956450000|2021-08-26 05:40:50|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1629956460000|2021-08-26 05:41:00|9315|9305|9314.4|9304.4|9315|9305|9314.1|9304.1|6
1629956470000|2021-08-26 05:41:10|9314.1|9304.1|9313|9303|9314.1|9304.1|9312.1|9302.1|6
1629956480000|2021-08-26 05:41:20|9313.6|9303.6|9313.1|9303.1|9314|9304|9312.5|9302.5|6
1629956490000|2021-08-26 05:41:30|9312.9|9302.9|9313.6|9303.6|9314.4|9304.4|9312.9|9302.9|6
1629956500000|2021-08-26 05:41:40|9313.9|9303.9|9314.9|9304.9|9315.8|9305.8|9313.9|9303.9|5
1629956510000|2021-08-26 05:41:50|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1629956520000|2021-08-26 05:42:00|9314.3|9304.3|9315|9305|9315.3|9305.3|9313.5|9303.5|8
1629956530000|2021-08-26 05:42:10|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1629956540000|2021-08-26 05:42:20|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1629956550000|2021-08-26 05:42:30|9314.8|9304.8|9315.1|9305.1|9315.1|9305.1|9314.8|9304.8|4
1629956560000|2021-08-26 05:42:40|9314.9|9304.9|9314.6|9304.6|9315.3|9305.3|9314.5|9304.5|5
1629956570000|2021-08-26 05:42:50|9314.9|9304.9|9317.3|9307.3|9317.8|9307.8|9314.9|9304.9|10
1629956580000|2021-08-26 05:43:00|9317.6|9307.6|9318.6|9308.6|9319.8|9309.8|9317.5|9307.5|14
1629956590000|2021-08-26 05:43:10|9319|9309|9319|9309|9319.6|9309.6|9319|9309|6
1629956600000|2021-08-26 05:43:20|9318.4|9308.4|9316.4|9306.4|9318.4|9308.4|9316.4|9306.4|6
1629956610000|2021-08-26 05:43:30|9315.9|9305.9|9316.1|9306.1|9316.1|9306.1|9315.9|9305.9|2
1629956620000|2021-08-26 05:43:40|9315.9|9305.9|9315.1|9305.1|9315.9|9305.9|9315|9305|6
1629956630000|2021-08-26 05:43:50|9315.4|9305.4|9316.6|9306.6|9317.3|9307.3|9315.4|9305.4|5
1629956640000|2021-08-26 05:44:00|9316.4|9306.4|9318.8|9308.8|9318.9|9308.9|9315.9|9305.9|12
1629956650000|2021-08-26 05:44:10|9319.1|9309.1|9317.3|9307.3|9319.8|9309.8|9317|9307|12
1629956660000|2021-08-26 05:44:20|9316.5|9306.5|9318.6|9308.6|9319.6|9309.6|9316.5|9306.5|11
1629956670000|2021-08-26 05:44:30|9318.3|9308.3|9318.4|9308.4|9318.4|9308.4|9316.9|9306.9|11
1629956680000|2021-08-26 05:44:40|9318.5|9308.5|9317.1|9307.1|9318.5|9308.5|9317.1|9307.1|9
1629956690000|2021-08-26 05:44:50|9316.9|9306.9|9316.8|9306.8|9316.9|9306.9|9316.8|9306.8|2
1629956700000|2021-08-26 05:45:00|9317|9307|9319.1|9309.1|9319.4|9309.4|9317|9307|13
1629956710000|2021-08-26 05:45:10|9318.6|9308.6|9318.4|9308.4|9319.1|9309.1|9318.4|9308.4|4
1629956730000|2021-08-26 05:45:30|9318.6|9308.6|9318.8|9308.8|9318.8|9308.8|9318.6|9308.6|2
1629956740000|2021-08-26 05:45:40|9318.6|9308.6|9318.1|9308.1|9318.6|9308.6|9318.1|9308.1|3
1629956750000|2021-08-26 05:45:50|9317.9|9307.9|9317.8|9307.8|9318.1|9308.1|9317.8|9307.8|5
1629956760000|2021-08-26 05:46:00|9317.9|9307.9|9318.3|9308.3|9318.4|9308.4|9317|9307|8
1629956770000|2021-08-26 05:46:10|9318.5|9308.5|9322.5|9312.5|9322.5|9312.5|9318.5|9308.5|11
1629956780000|2021-08-26 05:46:20|9322.3|9312.3|9321.4|9311.4|9323.4|9313.4|9321.4|9311.4|13
1629956790000|2021-08-26 05:46:30|9321|9311|9320.5|9310.5|9321|9311|9320.5|9310.5|9
1629956800000|2021-08-26 05:46:40|9320.8|9310.8|9318.8|9308.8|9321|9311|9318.6|9308.6|9
1629956810000|2021-08-26 05:46:50|9319.4|9309.4|9320.9|9310.9|9321|9311|9319.4|9309.4|3
1629956820000|2021-08-26 05:47:00|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1629956830000|2021-08-26 05:47:10|9320.4|9310.4|9319.4|9309.4|9320.4|9310.4|9319.3|9309.3|5
1629956840000|2021-08-26 05:47:20|9319.1|9309.1|9318.4|9308.4|9319.1|9309.1|9317.4|9307.4|10
1629956850000|2021-08-26 05:47:30|9318|9308|9318|9308|9318|9308|9318|9308|1
1629956860000|2021-08-26 05:47:40|9317.8|9307.8|9316.6|9306.6|9317.8|9307.8|9316.4|9306.4|6
1629956870000|2021-08-26 05:47:50|9316.9|9306.9|9315.9|9305.9|9316.9|9306.9|9315.6|9305.6|5
1629956880000|2021-08-26 05:48:00|9316|9306|9316|9306|9316|9306|9316|9306|1
1629956890000|2021-08-26 05:48:10|9316.9|9306.9|9318.6|9308.6|9318.6|9308.6|9316.9|9306.9|2
1629956900000|2021-08-26 05:48:20|9318.4|9308.4|9318.8|9308.8|9319|9309|9318.4|9308.4|5
1629956910000|2021-08-26 05:48:30|9319|9309|9319.4|9309.4|9319.6|9309.6|9318.8|9308.8|8
1629956920000|2021-08-26 05:48:40|9320.3|9310.3|9319.8|9309.8|9320.3|9310.3|9319.8|9309.8|3
1629956930000|2021-08-26 05:48:50|9320.1|9310.1|9319.8|9309.8|9321|9311|9319.8|9309.8|8
1629956940000|2021-08-26 05:49:00|9319|9309|9317.8|9307.8|9319|9309|9317.6|9307.6|3
1629956960000|2021-08-26 05:49:20|9318.1|9308.1|9317.8|9307.8|9318.1|9308.1|9316.6|9306.6|8
1629956970000|2021-08-26 05:49:30|9317.3|9307.3|9317.6|9307.6|9317.6|9307.6|9317.3|9307.3|2
1629956980000|2021-08-26 05:49:40|9317.5|9307.5|9317.6|9307.6|9317.6|9307.6|9315.5|9305.5|9
1629956990000|2021-08-26 05:49:50|9318|9308|9319.3|9309.3|9319.3|9309.3|9318|9308|7
1629957000000|2021-08-26 05:50:00|9318.5|9308.5|9319.4|9309.4|9320.5|9310.5|9318.5|9308.5|8
1629957010000|2021-08-26 05:50:10|9319.1|9309.1|9318.8|9308.8|9319.1|9309.1|9318.8|9308.8|3
1629957020000|2021-08-26 05:50:20|9318.6|9308.6|9317.6|9307.6|9318.6|9308.6|9317.6|9307.6|3
1629957030000|2021-08-26 05:50:30|9317.9|9307.9|9318.3|9308.3|9318.3|9308.3|9317.9|9307.9|2
1629957040000|2021-08-26 05:50:40|9319.1|9309.1|9318.5|9308.5|9319.1|9309.1|9318.4|9308.4|6
1629957050000|2021-08-26 05:50:50|9318.8|9308.8|9319|9309|9319|9309|9318.8|9308.8|2
1629957060000|2021-08-26 05:51:00|9319.4|9309.4|9318.8|9308.8|9320|9310|9318.8|9308.8|6
1629957070000|2021-08-26 05:51:10|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1629957080000|2021-08-26 05:51:20|9318.8|9308.8|9314.3|9304.3|9318.8|9308.8|9314.3|9304.3|14
1629957090000|2021-08-26 05:51:30|9313.6|9303.6|9313|9303|9313.9|9303.9|9313|9303|4
1629957100000|2021-08-26 05:51:40|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313|9303|3
1629957110000|2021-08-26 05:51:50|9313.5|9303.5|9313.8|9303.8|9313.8|9303.8|9313.4|9303.4|3
1629957120000|2021-08-26 05:52:00|9314|9304|9314.3|9304.3|9314.3|9304.3|9313.5|9303.5|3
1629957130000|2021-08-26 05:52:10|9314.5|9304.5|9313|9303|9315.4|9305.4|9312|9302|18
1629957140000|2021-08-26 05:52:20|9312.8|9302.8|9313.3|9303.3|9313.3|9303.3|9312.8|9302.8|2
1629957150000|2021-08-26 05:52:30|9312.8|9302.8|9313.5|9303.5|9313.5|9303.5|9312.8|9302.8|2
1629957160000|2021-08-26 05:52:40|9314|9304|9313.8|9303.8|9315.8|9305.8|9313.8|9303.8|12
1629957170000|2021-08-26 05:52:50|9313.5|9303.5|9312|9302|9313.5|9303.5|9311.9|9301.9|15
1629957180000|2021-08-26 05:53:00|9312.5|9302.5|9311.1|9301.1|9312.5|9302.5|9311.1|9301.1|4
1629957190000|2021-08-26 05:53:10|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.5|9300.5|3
1629957200000|2021-08-26 05:53:20|9311|9301|9309.6|9299.6|9311|9301|9309.3|9299.3|6
1629957220000|2021-08-26 05:53:40|9309.3|9299.3|9309.6|9299.6|9309.6|9299.6|9309.3|9299.3|2
1629957230000|2021-08-26 05:53:50|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|9309.3|9299.3|1
1629957240000|2021-08-26 05:54:00|9309.6|9299.6|9309.3|9299.3|9309.6|9299.6|9309.3|9299.3|4
1629957250000|2021-08-26 05:54:10|9309|9299|9309|9299|9309|9299|9309|9299|1
1629957260000|2021-08-26 05:54:20|9308.6|9298.6|9306.5|9296.5|9308.6|9298.6|9306|9296|7
1629957270000|2021-08-26 05:54:30|9305.5|9295.5|9305.6|9295.6|9306|9296|9305.3|9295.3|5
1629957280000|2021-08-26 05:54:40|9306.1|9296.1|9306.6|9296.6|9306.8|9296.8|9306.1|9296.1|3
1629957290000|2021-08-26 05:54:50|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9306.6|9296.6|4
1629957300000|2021-08-26 05:55:00|9306.5|9296.5|9307.1|9297.1|9307.1|9297.1|9306.5|9296.5|3
1629957310000|2021-08-26 05:55:10|9307.5|9297.5|9308.3|9298.3|9308.3|9298.3|9307.5|9297.5|3
1629957320000|2021-08-26 05:55:20|9308|9298|9307.4|9297.4|9308|9298|9307.4|9297.4|3
1629957340000|2021-08-26 05:55:40|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|1
1629957350000|2021-08-26 05:55:50|9306.6|9296.6|9306.9|9296.9|9306.9|9296.9|9306.6|9296.6|2
1629957360000|2021-08-26 05:56:00|9307.6|9297.6|9307.9|9297.9|9307.9|9297.9|9307.6|9297.6|2
1629957370000|2021-08-26 05:56:10|9308.1|9298.1|9307.9|9297.9|9308.1|9298.1|9307.9|9297.9|2
1629957380000|2021-08-26 05:56:20|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|9307.8|9297.8|1
1629957390000|2021-08-26 05:56:30|9308.3|9298.3|9307.9|9297.9|9308.3|9298.3|9307.9|9297.9|2
1629957400000|2021-08-26 05:56:40|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1629957410000|2021-08-26 05:56:50|9308|9298|9307.5|9297.5|9308|9298|9307.1|9297.1|7
1629957420000|2021-08-26 05:57:00|9308.1|9298.1|9308.3|9298.3|9308.3|9298.3|9307.9|9297.9|3
1629957430000|2021-08-26 05:57:10|9308|9298|9309.1|9299.1|9309.4|9299.4|9308|9298|5
1629957440000|2021-08-26 05:57:20|9309.3|9299.3|9309.4|9299.4|9309.6|9299.6|9309.1|9299.1|5
1629957450000|2021-08-26 05:57:30|9309|9299|9308.1|9298.1|9309|9299|9307.8|9297.8|6
1629957460000|2021-08-26 05:57:40|9307.8|9297.8|9306.3|9296.3|9307.8|9297.8|9306.3|9296.3|7
1629957470000|2021-08-26 05:57:50|9307|9297|9307|9297|9307.6|9297.6|9307|9297|5
1629957480000|2021-08-26 05:58:00|9307.1|9297.1|9308.1|9298.1|9308.4|9298.4|9307.1|9297.1|4
1629957490000|2021-08-26 05:58:10|9307.9|9297.9|9307.8|9297.8|9308|9298|9307.8|9297.8|3
1629957500000|2021-08-26 05:58:20|9307.6|9297.6|9308.5|9298.5|9308.8|9298.8|9307.6|9297.6|4
1629957510000|2021-08-26 05:58:30|9308.8|9298.8|9309|9299|9309|9299|9308.8|9298.8|2
1629957520000|2021-08-26 05:58:40|9308.8|9298.8|9308.8|9298.8|9309.8|9299.8|9308.8|9298.8|3
1629957530000|2021-08-26 05:58:50|9309|9299|9310.6|9300.6|9310.8|9300.8|9309|9299|4
1629957540000|2021-08-26 05:59:00|9310.5|9300.5|9308.8|9298.8|9310.5|9300.5|9308.6|9298.6|12
1629957560000|2021-08-26 05:59:20|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1629957570000|2021-08-26 05:59:30|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|1
1629957580000|2021-08-26 05:59:40|9309.8|9299.8|9311.5|9301.5|9311.6|9301.6|9309.8|9299.8|6
1629957590000|2021-08-26 05:59:50|9311.9|9301.9|9311.6|9301.6|9312.4|9302.4|9311.6|9301.6|5
1629957600000|2021-08-26 06:00:00|9311.8|9301.8|9314.3|9304.3|9314.5|9304.5|9311.8|9301.8|8
1629957610000|2021-08-26 06:00:10|9314.5|9304.5|9314.6|9304.6|9314.6|9304.6|9314.5|9304.5|2
1629957620000|2021-08-26 06:00:20|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629957630000|2021-08-26 06:00:30|9314|9304|9311.9|9301.9|9314|9304|9311.6|9301.6|5
1629957640000|2021-08-26 06:00:40|9311.5|9301.5|9309.8|9299.8|9311.5|9301.5|9309.8|9299.8|3
1629957650000|2021-08-26 06:00:50|9309.9|9299.9|9309.9|9299.9|9309.9|9299.9|9309.9|9299.9|1
1629957660000|2021-08-26 06:01:00|9308.8|9298.8|9309.3|9299.3|9309.5|9299.5|9308.3|9298.3|6
1629957690000|2021-08-26 06:01:30|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|1
1629957710000|2021-08-26 06:01:50|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1629957720000|2021-08-26 06:02:00|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1629957730000|2021-08-26 06:02:10|9309|9299|9309|9299|9309|9299|9309|9299|1
1629957740000|2021-08-26 06:02:20|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.1|9299.1|3
1629957750000|2021-08-26 06:02:30|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.3|9299.3|3
1629957760000|2021-08-26 06:02:40|9310.9|9300.9|9312.6|9302.6|9313|9303|9310.9|9300.9|6
1629957770000|2021-08-26 06:02:50|9312.3|9302.3|9309.8|9299.8|9312.3|9302.3|9309.8|9299.8|6
1629957780000|2021-08-26 06:03:00|9309.4|9299.4|9308.5|9298.5|9309.4|9299.4|9308|9298|6
1629957790000|2021-08-26 06:03:10|9309.3|9299.3|9308.4|9298.4|9309.3|9299.3|9308.4|9298.4|5
1629957800000|2021-08-26 06:03:20|9307.9|9297.9|9308|9298|9308|9298|9307.6|9297.6|3
1629957810000|2021-08-26 06:03:30|9308.3|9298.3|9310|9300|9310|9300|9308.3|9298.3|4
1629957830000|2021-08-26 06:03:50|9310.6|9300.6|9310.8|9300.8|9310.8|9300.8|9310.3|9300.3|5
1629957840000|2021-08-26 06:04:00|9311|9301|9309.9|9299.9|9311.5|9301.5|9309.9|9299.9|11
1629957850000|2021-08-26 06:04:10|9309.6|9299.6|9309.9|9299.9|9310.3|9300.3|9309.5|9299.5|10
1629957870000|2021-08-26 06:04:30|9309.5|9299.5|9309.3|9299.3|9309.5|9299.5|9308.9|9298.9|6
1629957880000|2021-08-26 06:04:40|9309|9299|9309.6|9299.6|9309.6|9299.6|9309|9299|5
1629957890000|2021-08-26 06:04:50|9309.4|9299.4|9309|9299|9309.4|9299.4|9309|9299|4
1629957900000|2021-08-26 06:05:00|9309.5|9299.5|9308.5|9298.5|9309.5|9299.5|9308.3|9298.3|5
1629957910000|2021-08-26 06:05:10|9308.1|9298.1|9307.4|9297.4|9308.1|9298.1|9307.1|9297.1|15
1629957920000|2021-08-26 06:05:20|9307.8|9297.8|9308.5|9298.5|9308.5|9298.5|9307.5|9297.5|4
1629957930000|2021-08-26 06:05:30|9308.4|9298.4|9306.8|9296.8|9308.4|9298.4|9306.8|9296.8|5
1629957940000|2021-08-26 06:05:40|9307|9297|9306.6|9296.6|9307|9297|9306.6|9296.6|2
1629957950000|2021-08-26 06:05:50|9307|9297|9306.9|9296.9|9307|9297|9306.9|9296.9|2
1629957970000|2021-08-26 06:06:10|9306.5|9296.5|9301.9|9291.9|9306.5|9296.5|9301.9|9291.9|5
1629957980000|2021-08-26 06:06:20|9303.1|9293.1|9303.1|9293.1|9304.5|9294.5|9302|9292|11
1629957990000|2021-08-26 06:06:30|9302.8|9292.8|9298.5|9288.5|9302.9|9292.9|9296.9|9286.9|9
1629958000000|2021-08-26 06:06:40|9298.1|9288.1|9297|9287|9298.1|9288.1|9296.9|9286.9|9
1629958020000|2021-08-26 06:07:00|9297.3|9287.3|9297.6|9287.6|9298.5|9288.5|9297|9287|8
1629958030000|2021-08-26 06:07:10|9297.3|9287.3|9297|9287|9297.3|9287.3|9297|9287|2
1629958040000|2021-08-26 06:07:20|9298.3|9288.3|9295.3|9285.3|9298.3|9288.3|9295.3|9285.3|6
1629958050000|2021-08-26 06:07:30|9295.1|9285.1|9293.4|9283.4|9295.1|9285.1|9293.4|9283.4|6
1629958060000|2021-08-26 06:07:40|9293.1|9283.1|9294.1|9284.1|9294.1|9284.1|9292.3|9282.3|6
1629958070000|2021-08-26 06:07:50|9293.1|9283.1|9292.4|9282.4|9293.1|9283.1|9292.4|9282.4|4
1629958080000|2021-08-26 06:08:00|9291.8|9281.8|9290.8|9280.8|9291.8|9281.8|9289.8|9279.8|6
1629958090000|2021-08-26 06:08:10|9290.5|9280.5|9290.9|9280.9|9290.9|9280.9|9289.8|9279.8|4
1629958100000|2021-08-26 06:08:20|9291.6|9281.6|9290.6|9280.6|9291.6|9281.6|9290.4|9280.4|8
1629958110000|2021-08-26 06:08:30|9291.5|9281.5|9291.5|9281.5|9291.8|9281.8|9291.5|9281.5|3
1629958120000|2021-08-26 06:08:40|9291.1|9281.1|9290.9|9280.9|9291.1|9281.1|9290.9|9280.9|2
1629958130000|2021-08-26 06:08:50|9290.5|9280.5|9291.8|9281.8|9291.8|9281.8|9290.5|9280.5|4
1629958140000|2021-08-26 06:09:00|9292|9282|9294.9|9284.9|9295.3|9285.3|9292|9282|12
1629958150000|2021-08-26 06:09:10|9296.5|9286.5|9291.3|9281.3|9297|9287|9290.5|9280.5|9
1629958160000|2021-08-26 06:09:20|9292|9282|9291.5|9281.5|9292|9282|9291.3|9281.3|4
1629958170000|2021-08-26 06:09:30|9291.8|9281.8|9290.5|9280.5|9291.8|9281.8|9290.5|9280.5|4
1629958180000|2021-08-26 06:09:40|9291.1|9281.1|9292|9282|9292|9282|9291.1|9281.1|9
1629958190000|2021-08-26 06:09:50|9292.3|9282.3|9292|9282|9292.3|9282.3|9291.4|9281.4|6
1629958220000|2021-08-26 06:10:20|9292.3|9282.3|9292|9282|9292.3|9282.3|9292|9282|2
1629958230000|2021-08-26 06:10:30|9292.3|9282.3|9292.6|9282.6|9292.9|9282.9|9292|9282|6
1629958240000|2021-08-26 06:10:40|9292.8|9282.8|9293.8|9283.8|9294.1|9284.1|9292.8|9282.8|5
1629958250000|2021-08-26 06:10:50|9294.8|9284.8|9294.5|9284.5|9295.6|9285.6|9293.8|9283.8|9
1629958260000|2021-08-26 06:11:00|9293.6|9283.6|9291|9281|9293.6|9283.6|9290.8|9280.8|8
1629958270000|2021-08-26 06:11:10|9291.8|9281.8|9289.9|9279.9|9291.8|9281.8|9289.6|9279.6|14
1629958280000|2021-08-26 06:11:20|9290.1|9280.1|9291.4|9281.4|9291.4|9281.4|9289.9|9279.9|12
1629958290000|2021-08-26 06:11:30|9291.1|9281.1|9290.9|9280.9|9291.1|9281.1|9290|9280|7
1629958300000|2021-08-26 06:11:40|9290.8|9280.8|9290|9280|9290.8|9280.8|9289.9|9279.9|9
1629958310000|2021-08-26 06:11:50|9290.3|9280.3|9291|9281|9291|9281|9289.9|9279.9|10
1629958320000|2021-08-26 06:12:00|9290.5|9280.5|9290.4|9280.4|9290.8|9280.8|9290.4|9280.4|5
1629958330000|2021-08-26 06:12:10|9290.8|9280.8|9291.8|9281.8|9291.8|9281.8|9290.8|9280.8|4
1629958340000|2021-08-26 06:12:20|9292.3|9282.3|9292.3|9282.3|9292.4|9282.4|9291.8|9281.8|5
1629958350000|2021-08-26 06:12:30|9292|9282|9292.8|9282.8|9293.4|9283.4|9292|9282|6
1629958370000|2021-08-26 06:12:50|9291.8|9281.8|9292.5|9282.5|9292.5|9282.5|9291.4|9281.4|14
1629958380000|2021-08-26 06:13:00|9292|9282|9291.8|9281.8|9292.3|9282.3|9291.8|9281.8|8
1629958390000|2021-08-26 06:13:10|9291.4|9281.4|9290.8|9280.8|9291.4|9281.4|9290.6|9280.6|5
1629958400000|2021-08-26 06:13:20|9291.1|9281.1|9291.6|9281.6|9291.6|9281.6|9291.1|9281.1|2
1629958410000|2021-08-26 06:13:30|9291|9281|9290.6|9280.6|9291|9281|9290.4|9280.4|5
1629958420000|2021-08-26 06:13:40|9290.4|9280.4|9289.9|9279.9|9290.4|9280.4|9289.9|9279.9|2
1629958440000|2021-08-26 06:14:00|9290.3|9280.3|9290.4|9280.4|9290.6|9280.6|9290.3|9280.3|13
1629958450000|2021-08-26 06:14:10|9290.6|9280.6|9291.3|9281.3|9291.3|9281.3|9290.4|9280.4|10
1629958460000|2021-08-26 06:14:20|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1629958470000|2021-08-26 06:14:30|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9290.9|9280.9|5
1629958480000|2021-08-26 06:14:40|9290.9|9280.9|9290.9|9280.9|9291.4|9281.4|9290.9|9280.9|7
1629958490000|2021-08-26 06:14:50|9289.6|9279.6|9290.3|9280.3|9290.8|9280.8|9288.6|9278.6|9
1629958500000|2021-08-26 06:15:00|9289.9|9279.9|9287.9|9277.9|9289.9|9279.9|9287.5|9277.5|9
1629958510000|2021-08-26 06:15:10|9287.8|9277.8|9287.3|9277.3|9288.1|9278.1|9286.8|9276.8|11
1629958520000|2021-08-26 06:15:20|9288|9278|9288|9278|9288|9278|9288|9278|1
1629958530000|2021-08-26 06:15:30|9287.3|9277.3|9286.8|9276.8|9287.5|9277.5|9286.6|9276.6|8
1629958540000|2021-08-26 06:15:40|9287.5|9277.5|9287|9277|9287.5|9277.5|9286.9|9276.9|4
1629958550000|2021-08-26 06:15:50|9287.8|9277.8|9289.4|9279.4|9289.4|9279.4|9287.8|9277.8|3
1629958560000|2021-08-26 06:16:00|9289.1|9279.1|9289.3|9279.3|9289.3|9279.3|9288.5|9278.5|3
1629958570000|2021-08-26 06:16:10|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|1
1629958580000|2021-08-26 06:16:20|9289|9279|9288.5|9278.5|9289|9279|9288|9278|5
1629958590000|2021-08-26 06:16:30|9288.8|9278.8|9289|9279|9289|9279|9288.8|9278.8|2
1629958600000|2021-08-26 06:16:40|9289.4|9279.4|9289.8|9279.8|9290|9280|9289.4|9279.4|6
1629958610000|2021-08-26 06:16:50|9290.3|9280.3|9291|9281|9291|9281|9290.3|9280.3|5
1629958620000|2021-08-26 06:17:00|9291.3|9281.3|9291.9|9281.9|9291.9|9281.9|9291.3|9281.3|3
1629958630000|2021-08-26 06:17:10|9291.5|9281.5|9292.3|9282.3|9292.3|9282.3|9291.5|9281.5|5
1629958640000|2021-08-26 06:17:20|9293.8|9283.8|9294|9284|9294.4|9284.4|9293.6|9283.6|6
1629958660000|2021-08-26 06:17:40|9294.3|9284.3|9294.5|9284.5|9294.8|9284.8|9294.3|9284.3|3
1629958670000|2021-08-26 06:17:50|9294.8|9284.8|9296.3|9286.3|9296.3|9286.3|9294.8|9284.8|3
1629958680000|2021-08-26 06:18:00|9296.5|9286.5|9296.6|9286.6|9297.9|9287.9|9296.5|9286.5|3
1629958690000|2021-08-26 06:18:10|9296.9|9286.9|9295.9|9285.9|9296.9|9286.9|9295.9|9285.9|5
1629958700000|2021-08-26 06:18:20|9295.6|9285.6|9296.4|9286.4|9296.4|9286.4|9295.6|9285.6|5
1629958710000|2021-08-26 06:18:30|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|1
1629958730000|2021-08-26 06:18:50|9296.9|9286.9|9296.6|9286.6|9296.9|9286.9|9296.6|9286.6|3
1629958740000|2021-08-26 06:19:00|9296.8|9286.8|9301.4|9291.4|9301.4|9291.4|9296.8|9286.8|13
1629958750000|2021-08-26 06:19:10|9301.1|9291.1|9300.6|9290.6|9301.5|9291.5|9300.6|9290.6|12
1629958760000|2021-08-26 06:19:20|9300.4|9290.4|9299.9|9289.9|9300.4|9290.4|9299.9|9289.9|3
1629958770000|2021-08-26 06:19:30|9299.5|9289.5|9299|9289|9299.5|9289.5|9299|9289|2
1629958780000|2021-08-26 06:19:40|9299.3|9289.3|9298.6|9288.6|9299.3|9289.3|9297.8|9287.8|8
1629958800000|2021-08-26 06:20:00|9298.4|9288.4|9298|9288|9298.5|9288.5|9298|9288|6
1629958810000|2021-08-26 06:20:10|9298.3|9288.3|9298.5|9288.5|9298.5|9288.5|9298.3|9288.3|2
1629958830000|2021-08-26 06:20:30|9298.8|9288.8|9299.1|9289.1|9299.1|9289.1|9298.8|9288.8|2
1629958850000|2021-08-26 06:20:50|9299.4|9289.4|9299.5|9289.5|9299.5|9289.5|9299.1|9289.1|6
1629958860000|2021-08-26 06:21:00|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299|9289|5
1629958870000|2021-08-26 06:21:10|9299|9289|9299.9|9289.9|9300|9290|9298.9|9288.9|9
1629958880000|2021-08-26 06:21:20|9299.8|9289.8|9299.9|9289.9|9299.9|9289.9|9299.8|9289.8|2
1629958900000|2021-08-26 06:21:40|9299.5|9289.5|9299.9|9289.9|9300.6|9290.6|9299.5|9289.5|3
1629958910000|2021-08-26 06:21:50|9300|9290|9299.8|9289.8|9300|9290|9299.8|9289.8|2
1629958950000|2021-08-26 06:22:30|9300|9290|9301.8|9291.8|9301.8|9291.8|9300|9290|4
1629958960000|2021-08-26 06:22:40|9301.3|9291.3|9300.9|9290.9|9301.3|9291.3|9300.9|9290.9|2
1629958970000|2021-08-26 06:22:50|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|1
1629958980000|2021-08-26 06:23:00|9300.9|9290.9|9300.6|9290.6|9300.9|9290.9|9300.6|9290.6|2
1629958990000|2021-08-26 06:23:10|9300.9|9290.9|9300.6|9290.6|9300.9|9290.9|9300.6|9290.6|2
1629959000000|2021-08-26 06:23:20|9301|9291|9302.1|9292.1|9302.1|9292.1|9301|9291|4
1629959030000|2021-08-26 06:23:50|9301.8|9291.8|9302|9292|9302|9292|9301.4|9291.4|5
1629959040000|2021-08-26 06:24:00|9302.5|9292.5|9304.3|9294.3|9304.8|9294.8|9302.5|9292.5|8
1629959050000|2021-08-26 06:24:10|9304.5|9294.5|9303.6|9293.6|9304.5|9294.5|9303.6|9293.6|5
1629959060000|2021-08-26 06:24:20|9303.4|9293.4|9302.9|9292.9|9303.4|9293.4|9302.9|9292.9|3
1629959070000|2021-08-26 06:24:30|9302.4|9292.4|9302.6|9292.6|9302.6|9292.6|9302.1|9292.1|4
1629959080000|2021-08-26 06:24:40|9303|9293|9303|9293|9303|9293|9303|9293|1
1629959100000|2021-08-26 06:25:00|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629959110000|2021-08-26 06:25:10|9302.5|9292.5|9302.9|9292.9|9302.9|9292.9|9302.5|9292.5|3
1629959120000|2021-08-26 06:25:20|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9301.9|9291.9|5
1629959170000|2021-08-26 06:26:10|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|1
1629959180000|2021-08-26 06:26:20|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|1
1629959220000|2021-08-26 06:27:00|9301.5|9291.5|9301.9|9291.9|9301.9|9291.9|9301.5|9291.5|2
1629959240000|2021-08-26 06:27:20|9301.5|9291.5|9302.6|9292.6|9302.6|9292.6|9301.1|9291.1|8
1629959250000|2021-08-26 06:27:30|9302.4|9292.4|9302.1|9292.1|9302.4|9292.4|9302.1|9292.1|2
1629959260000|2021-08-26 06:27:40|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|1
1629959270000|2021-08-26 06:27:50|9301.6|9291.6|9300.3|9290.3|9301.6|9291.6|9300.3|9290.3|6
1629959280000|2021-08-26 06:28:00|9300.5|9290.5|9301.6|9291.6|9301.6|9291.6|9300.5|9290.5|3
1629959290000|2021-08-26 06:28:10|9301.8|9291.8|9301.9|9291.9|9301.9|9291.9|9301.5|9291.5|3
1629959300000|2021-08-26 06:28:20|9301.5|9291.5|9301.8|9291.8|9301.8|9291.8|9301.5|9291.5|2
1629959310000|2021-08-26 06:28:30|9301.5|9291.5|9301.8|9291.8|9301.8|9291.8|9301.5|9291.5|6
1629959320000|2021-08-26 06:28:40|9301.6|9291.6|9301.4|9291.4|9301.6|9291.6|9301.4|9291.4|3
1629959330000|2021-08-26 06:28:50|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|1
1629959340000|2021-08-26 06:29:00|9300.8|9290.8|9299.6|9289.6|9300.8|9290.8|9299.5|9289.5|8
1629959350000|2021-08-26 06:29:10|9299.4|9289.4|9300|9290|9300|9290|9299.4|9289.4|3
1629959360000|2021-08-26 06:29:20|9299.8|9289.8|9299.4|9289.4|9299.8|9289.8|9299.4|9289.4|3
1629959370000|2021-08-26 06:29:30|9298.9|9288.9|9299.3|9289.3|9299.3|9289.3|9298.9|9288.9|3
1629959380000|2021-08-26 06:29:40|9299.5|9289.5|9299.6|9289.6|9300.3|9290.3|9299.5|9289.5|4
1629959390000|2021-08-26 06:29:50|9298.8|9288.8|9299.1|9289.1|9299.1|9289.1|9298.8|9288.8|2
1629959400000|2021-08-26 06:30:00|9299.3|9289.3|9298.5|9288.5|9299.3|9289.3|9298.5|9288.5|4
1629959410000|2021-08-26 06:30:10|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9297.5|9287.5|3
1629959430000|2021-08-26 06:30:30|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1629959440000|2021-08-26 06:30:40|9298.3|9288.3|9298.3|9288.3|9298.5|9288.5|9298.3|9288.3|4
1629959450000|2021-08-26 06:30:50|9297.9|9287.9|9297.5|9287.5|9297.9|9287.9|9297.5|9287.5|2
1629959460000|2021-08-26 06:31:00|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|1
1629959470000|2021-08-26 06:31:10|9298|9288|9298|9288|9298|9288|9298|9288|1
1629959480000|2021-08-26 06:31:20|9298.3|9288.3|9298.9|9288.9|9298.9|9288.9|9298.3|9288.3|3
1629959490000|2021-08-26 06:31:30|9299|9289|9299.3|9289.3|9299.3|9289.3|9299|9289|2
1629959510000|2021-08-26 06:31:50|9299.1|9289.1|9297.8|9287.8|9299.1|9289.1|9297.8|9287.8|4
1629959520000|2021-08-26 06:32:00|9298.3|9288.3|9297.6|9287.6|9298.3|9288.3|9297.6|9287.6|2
1629959530000|2021-08-26 06:32:10|9297.9|9287.9|9299.8|9289.8|9299.8|9289.8|9297.9|9287.9|5
1629959550000|2021-08-26 06:32:30|9300.6|9290.6|9301.9|9291.9|9301.9|9291.9|9300.6|9290.6|5
1629959610000|2021-08-26 06:33:30|9302.6|9292.6|9302.6|9292.6|9302.6|9292.6|9302.6|9292.6|1
1629959620000|2021-08-26 06:33:40|9303|9293|9302.9|9292.9|9303.5|9293.5|9302.9|9292.9|9
1629959630000|2021-08-26 06:33:50|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1629959640000|2021-08-26 06:34:00|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1629959650000|2021-08-26 06:34:10|9304|9294|9304.6|9294.6|9304.6|9294.6|9304|9294|2
1629959660000|2021-08-26 06:34:20|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1629959670000|2021-08-26 06:34:30|9304.6|9294.6|9304.5|9294.5|9304.9|9294.9|9303.9|9293.9|6
1629959680000|2021-08-26 06:34:40|9304.8|9294.8|9304.5|9294.5|9304.8|9294.8|9304.5|9294.5|2
1629959690000|2021-08-26 06:34:50|9304.3|9294.3|9303.9|9293.9|9304.3|9294.3|9303.6|9293.6|3
1629959700000|2021-08-26 06:35:00|9303.5|9293.5|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|5
1629959710000|2021-08-26 06:35:10|9303|9293|9303.5|9293.5|9303.5|9293.5|9303|9293|2
1629959720000|2021-08-26 06:35:20|9303.3|9293.3|9302.8|9292.8|9303.3|9293.3|9302.8|9292.8|2
1629959730000|2021-08-26 06:35:30|9303|9293|9301.3|9291.3|9303|9293|9301.3|9291.3|5
1629959750000|2021-08-26 06:35:50|9300.5|9290.5|9301.3|9291.3|9301.3|9291.3|9300.5|9290.5|4
1629959760000|2021-08-26 06:36:00|9301|9291|9299.1|9289.1|9301|9291|9299.1|9289.1|9
1629959770000|2021-08-26 06:36:10|9299.5|9289.5|9298.9|9288.9|9300|9290|9298.9|9288.9|8
1629959780000|2021-08-26 06:36:20|9299|9289|9296.9|9286.9|9299|9289|9296.9|9286.9|10
1629959790000|2021-08-26 06:36:30|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|1
1629959800000|2021-08-26 06:36:40|9296.6|9286.6|9296|9286|9296.6|9286.6|9294.6|9284.6|11
1629959810000|2021-08-26 06:36:50|9296.6|9286.6|9295.6|9285.6|9297.3|9287.3|9295.6|9285.6|4
1629959820000|2021-08-26 06:37:00|9296|9286|9297.4|9287.4|9297.4|9287.4|9296|9286|5
1629959840000|2021-08-26 06:37:20|9297|9287|9297|9287|9297|9287|9297|9287|1
1629959850000|2021-08-26 06:37:30|9296.8|9286.8|9295.4|9285.4|9296.8|9286.8|9295.4|9285.4|7
1629959860000|2021-08-26 06:37:40|9296.3|9286.3|9296.9|9286.9|9296.9|9286.9|9296.3|9286.3|3
1629959870000|2021-08-26 06:37:50|9296.5|9286.5|9296.8|9286.8|9296.8|9286.8|9296.5|9286.5|2
1629959880000|2021-08-26 06:38:00|9296.5|9286.5|9296|9286|9297.1|9287.1|9296|9286|4
1629959890000|2021-08-26 06:38:10|9296.6|9286.6|9297.9|9287.9|9297.9|9287.9|9296|9286|5
1629959900000|2021-08-26 06:38:20|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1629959910000|2021-08-26 06:38:30|9298.4|9288.4|9299.5|9289.5|9299.5|9289.5|9298.4|9288.4|4
1629959920000|2021-08-26 06:38:40|9299.8|9289.8|9300.3|9290.3|9300.3|9290.3|9298.9|9288.9|10
1629959930000|2021-08-26 06:38:50|9300|9290|9300|9290|9300|9290|9300|9290|1
1629959950000|2021-08-26 06:39:10|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1629959960000|2021-08-26 06:39:20|9299.5|9289.5|9298.6|9288.6|9299.5|9289.5|9298|9288|7
1629959970000|2021-08-26 06:39:30|9298.9|9288.9|9299.1|9289.1|9299.1|9289.1|9298.9|9288.9|2
1629959990000|2021-08-26 06:39:50|9298.1|9288.1|9297.1|9287.1|9298.1|9288.1|9297.1|9287.1|5
1629960010000|2021-08-26 06:40:10|9297.4|9287.4|9297.8|9287.8|9298.3|9288.3|9297.4|9287.4|5
1629960020000|2021-08-26 06:40:20|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|2
1629960030000|2021-08-26 06:40:30|9298|9288|9298.1|9288.1|9298.9|9288.9|9298|9288|5
1629960060000|2021-08-26 06:41:00|9298|9288|9298.3|9288.3|9298.3|9288.3|9298|9288|4
1629960070000|2021-08-26 06:41:10|9298|9288|9299|9289|9299|9289|9298|9288|4
1629960080000|2021-08-26 06:41:20|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|1
1629960090000|2021-08-26 06:41:30|9298.9|9288.9|9297|9287|9298.9|9288.9|9297|9287|7
1629960100000|2021-08-26 06:41:40|9297.3|9287.3|9297|9287|9297.3|9287.3|9297|9287|2
1629960120000|2021-08-26 06:42:00|9296.5|9286.5|9296|9286|9296.5|9286.5|9296|9286|3
1629960130000|2021-08-26 06:42:10|9295.4|9285.4|9294|9284|9295.4|9285.4|9293.6|9283.6|4
1629960140000|2021-08-26 06:42:20|9294.5|9284.5|9294.1|9284.1|9294.6|9284.6|9294.1|9284.1|4
1629960160000|2021-08-26 06:42:40|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|1
1629960180000|2021-08-26 06:43:00|9294|9284|9296.6|9286.6|9296.6|9286.6|9294|9284|5
1629960190000|2021-08-26 06:43:10|9296.3|9286.3|9293.6|9283.6|9296.3|9286.3|9293.4|9283.4|10
1629960200000|2021-08-26 06:43:20|9293.8|9283.8|9293.8|9283.8|9293.9|9283.9|9293.8|9283.8|3
1629960210000|2021-08-26 06:43:30|9293.1|9283.1|9293.3|9283.3|9294.3|9284.3|9293.1|9283.1|3
1629960220000|2021-08-26 06:43:40|9293|9283|9293.4|9283.4|9293.4|9283.4|9292.8|9282.8|3
1629960230000|2021-08-26 06:43:50|9293.1|9283.1|9292.1|9282.1|9293.1|9283.1|9292.1|9282.1|5
1629960240000|2021-08-26 06:44:00|9292.3|9282.3|9295.3|9285.3|9295.3|9285.3|9292.3|9282.3|6
1629960250000|2021-08-26 06:44:10|9295|9285|9295.4|9285.4|9295.8|9285.8|9295|9285|5
1629960260000|2021-08-26 06:44:20|9294.8|9284.8|9291.4|9281.4|9294.8|9284.8|9291.4|9281.4|12
1629960270000|2021-08-26 06:44:30|9291.8|9281.8|9289|9279|9292|9282|9289|9279|15
1629960280000|2021-08-26 06:44:40|9288.5|9278.5|9289.5|9279.5|9289.9|9279.9|9288.5|9278.5|7
1629960290000|2021-08-26 06:44:50|9289.4|9279.4|9289.8|9279.8|9290.4|9280.4|9289.4|9279.4|8
1629960300000|2021-08-26 06:45:00|9290|9280|9290.4|9280.4|9290.9|9280.9|9290|9280|6
1629960310000|2021-08-26 06:45:10|9290.1|9280.1|9289.9|9279.9|9290.1|9280.1|9289.1|9279.1|5
1629960320000|2021-08-26 06:45:20|9289.6|9279.6|9289.4|9279.4|9289.6|9279.6|9289|9279|4
1629960330000|2021-08-26 06:45:30|9289.1|9279.1|9288.8|9278.8|9289.1|9279.1|9288.4|9278.4|13
1629960340000|2021-08-26 06:45:40|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288|9278|4
1629960350000|2021-08-26 06:45:50|9288.9|9278.9|9288.6|9278.6|9288.9|9278.9|9288.6|9278.6|2
1629960360000|2021-08-26 06:46:00|9289.5|9279.5|9291.8|9281.8|9291.8|9281.8|9289.5|9279.5|8
1629960380000|2021-08-26 06:46:20|9292.6|9282.6|9293.8|9283.8|9293.8|9283.8|9292.6|9282.6|4
1629960410000|2021-08-26 06:46:50|9294.5|9284.5|9294.8|9284.8|9294.8|9284.8|9294.5|9284.5|2
1629960420000|2021-08-26 06:47:00|9294.4|9284.4|9293.6|9283.6|9294.6|9284.6|9293.5|9283.5|7
1629960430000|2021-08-26 06:47:10|9293.3|9283.3|9293|9283|9293.5|9283.5|9293|9283|4
1629960440000|2021-08-26 06:47:20|9292.9|9282.9|9292.3|9282.3|9292.9|9282.9|9292.3|9282.3|6
1629960460000|2021-08-26 06:47:40|9292.5|9282.5|9295.8|9285.8|9295.8|9285.8|9292.5|9282.5|8
1629960470000|2021-08-26 06:47:50|9296|9286|9297.5|9287.5|9297.5|9287.5|9296|9286|2
1629960480000|2021-08-26 06:48:00|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|1
1629960490000|2021-08-26 06:48:10|9297.3|9287.3|9297.1|9287.1|9297.5|9287.5|9297.1|9287.1|3
1629960500000|2021-08-26 06:48:20|9297.4|9287.4|9297.3|9287.3|9297.6|9287.6|9297.3|9287.3|6
1629960510000|2021-08-26 06:48:30|9297|9287|9297.6|9287.6|9297.6|9287.6|9297|9287|5
1629960520000|2021-08-26 06:48:40|9297.4|9287.4|9295.4|9285.4|9297.4|9287.4|9295.4|9285.4|4
1629960530000|2021-08-26 06:48:50|9295.6|9285.6|9296.3|9286.3|9296.3|9286.3|9295.4|9285.4|5
1629960550000|2021-08-26 06:49:10|9297.1|9287.1|9296.1|9286.1|9297.8|9287.8|9296.1|9286.1|8
1629960560000|2021-08-26 06:49:20|9294.8|9284.8|9294.4|9284.4|9294.8|9284.8|9294|9284|3
1629960570000|2021-08-26 06:49:30|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1629960580000|2021-08-26 06:49:40|9295.1|9285.1|9295.3|9285.3|9295.4|9285.4|9294.6|9284.6|5
1629960590000|2021-08-26 06:49:50|9295|9285|9293.4|9283.4|9295|9285|9293.4|9283.4|3
1629960600000|2021-08-26 06:50:00|9292.5|9282.5|9291.3|9281.3|9292.5|9282.5|9291.3|9281.3|4
1629960610000|2021-08-26 06:50:10|9291|9281|9290.8|9280.8|9291.5|9281.5|9290.8|9280.8|6
1629960620000|2021-08-26 06:50:20|9290.5|9280.5|9290.1|9280.1|9290.5|9280.5|9289.4|9279.4|5
1629960630000|2021-08-26 06:50:30|9290.4|9280.4|9289.8|9279.8|9291|9281|9289.8|9279.8|4
1629960640000|2021-08-26 06:50:40|9290.1|9280.1|9290.5|9280.5|9291|9281|9290.1|9280.1|5
1629960650000|2021-08-26 06:50:50|9290.3|9280.3|9289.6|9279.6|9290.3|9280.3|9289.6|9279.6|6
1629960660000|2021-08-26 06:51:00|9289.8|9279.8|9291.5|9281.5|9291.5|9281.5|9289.6|9279.6|12
1629960670000|2021-08-26 06:51:10|9291.4|9281.4|9288.9|9278.9|9291.4|9281.4|9288.5|9278.5|15
1629960680000|2021-08-26 06:51:20|9289.1|9279.1|9288.3|9278.3|9289.5|9279.5|9288.3|9278.3|13
1629960690000|2021-08-26 06:51:30|9288.6|9278.6|9282.5|9272.5|9289.1|9279.1|9282.5|9272.5|19
1629960700000|2021-08-26 06:51:40|9283|9273|9280.6|9270.6|9283.1|9273.1|9280|9270|18
1629960710000|2021-08-26 06:51:50|9280.4|9270.4|9281|9271|9282|9272|9278.9|9268.9|16
1629960720000|2021-08-26 06:52:00|9278.8|9268.8|9281.9|9271.9|9281.9|9271.9|9278.3|9268.3|22
1629960730000|2021-08-26 06:52:10|9281.6|9271.6|9283.1|9273.1|9283.1|9273.1|9281.5|9271.5|9
1629960740000|2021-08-26 06:52:20|9282.9|9272.9|9282.5|9272.5|9283.1|9273.1|9282.5|9272.5|7
1629960750000|2021-08-26 06:52:30|9283.3|9273.3|9283|9273|9283.3|9273.3|9283|9273|2
1629960760000|2021-08-26 06:52:40|9283.8|9273.8|9283.4|9273.4|9283.8|9273.8|9283.4|9273.4|2
1629960770000|2021-08-26 06:52:50|9283.6|9273.6|9283.4|9273.4|9283.6|9273.6|9283.4|9273.4|4
1629960780000|2021-08-26 06:53:00|9283.3|9273.3|9281.9|9271.9|9283.3|9273.3|9281.9|9271.9|8
1629960790000|2021-08-26 06:53:10|9281.1|9271.1|9281.5|9271.5|9281.8|9271.8|9281.1|9271.1|5
1629960800000|2021-08-26 06:53:20|9281.3|9271.3|9281.4|9271.4|9281.6|9271.6|9281|9271|5
1629960810000|2021-08-26 06:53:30|9281.5|9271.5|9281.8|9271.8|9281.8|9271.8|9281.5|9271.5|2
1629960820000|2021-08-26 06:53:40|9282.3|9272.3|9283.1|9273.1|9283.1|9273.1|9282.3|9272.3|4
1629960830000|2021-08-26 06:53:50|9282.8|9272.8|9283.3|9273.3|9283.3|9273.3|9282.3|9272.3|5
1629960840000|2021-08-26 06:54:00|9284.5|9274.5|9286|9276|9287|9277|9284.5|9274.5|11
1629960850000|2021-08-26 06:54:10|9286.5|9276.5|9286.1|9276.1|9286.5|9276.5|9285.1|9275.1|9
1629960860000|2021-08-26 06:54:20|9286.3|9276.3|9284.1|9274.1|9287|9277|9284.1|9274.1|7
1629960870000|2021-08-26 06:54:30|9283.6|9273.6|9288.5|9278.5|9288.9|9278.9|9283.6|9273.6|14
1629960880000|2021-08-26 06:54:40|9288.8|9278.8|9292.1|9282.1|9292.4|9282.4|9288.4|9278.4|24
1629960890000|2021-08-26 06:54:50|9292|9282|9291.1|9281.1|9292.5|9282.5|9291|9281|10
1629960900000|2021-08-26 06:55:00|9291.4|9281.4|9291|9281|9291.4|9281.4|9291|9281|6
1629960910000|2021-08-26 06:55:10|9291.3|9281.3|9291.5|9281.5|9292.3|9282.3|9291.3|9281.3|9
1629960920000|2021-08-26 06:55:20|9291.3|9281.3|9288.8|9278.8|9291.5|9281.5|9288.8|9278.8|11
1629960930000|2021-08-26 06:55:30|9289|9279|9285.5|9275.5|9289|9279|9284.3|9274.3|15
1629960940000|2021-08-26 06:55:40|9285.8|9275.8|9286.5|9276.5|9287.3|9277.3|9285.6|9275.6|15
1629960950000|2021-08-26 06:55:50|9286.3|9276.3|9288.5|9278.5|9288.5|9278.5|9286.3|9276.3|11
1629960960000|2021-08-26 06:56:00|9288.3|9278.3|9289.4|9279.4|9289.4|9279.4|9286.8|9276.8|12
1629960970000|2021-08-26 06:56:10|9289.3|9279.3|9290.3|9280.3|9290.3|9280.3|9288.8|9278.8|9
1629960980000|2021-08-26 06:56:20|9291|9281|9287.5|9277.5|9291|9281|9287.5|9277.5|11
1629960990000|2021-08-26 06:56:30|9286.5|9276.5|9285.5|9275.5|9288|9278|9285.5|9275.5|9
1629961000000|2021-08-26 06:56:40|9285|9275|9283.3|9273.3|9286|9276|9283|9273|9
1629961010000|2021-08-26 06:56:50|9283|9273|9283.8|9273.8|9283.8|9273.8|9282.5|9272.5|7
1629961020000|2021-08-26 06:57:00|9284.3|9274.3|9285|9275|9285.8|9275.8|9284.3|9274.3|9
1629961030000|2021-08-26 06:57:10|9285.5|9275.5|9285|9275|9285.8|9275.8|9285|9275|7
1629961040000|2021-08-26 06:57:20|9284.8|9274.8|9284|9274|9284.8|9274.8|9283.8|9273.8|4
1629961070000|2021-08-26 06:57:50|9283.8|9273.8|9283|9273|9283.8|9273.8|9283|9273|3
1629961080000|2021-08-26 06:58:00|9282.5|9272.5|9282.3|9272.3|9282.5|9272.5|9282|9272|3
1629961090000|2021-08-26 06:58:10|9282|9272|9283.5|9273.5|9283.5|9273.5|9282|9272|5
1629961100000|2021-08-26 06:58:20|9282.5|9272.5|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|2
1629961110000|2021-08-26 06:58:30|9282.5|9272.5|9282.8|9272.8|9282.8|9272.8|9282.5|9272.5|2
1629961120000|2021-08-26 06:58:40|9283.5|9273.5|9286|9276|9287.3|9277.3|9283.5|9273.5|12
1629961130000|2021-08-26 06:58:50|9284.8|9274.8|9285|9275|9285.5|9275.5|9284.5|9274.5|7
1629961140000|2021-08-26 06:59:00|9285.8|9275.8|9286.5|9276.5|9287|9277|9285.8|9275.8|4
1629961150000|2021-08-26 06:59:10|9286.3|9276.3|9285.8|9275.8|9287|9277|9285.8|9275.8|7
1629961160000|2021-08-26 06:59:20|9286.3|9276.3|9286.3|9276.3|9287|9277|9286.3|9276.3|3
1629961180000|2021-08-26 06:59:40|9286|9276|9286|9276|9286|9276|9286|9276|1
1629961190000|2021-08-26 06:59:50|9285.8|9275.8|9283.8|9273.8|9285.8|9275.8|9281|9271|10
1629961200000|2021-08-26 07:00:00|9286.5|9276.5|9290.5|9280.5|9291|9281|9285.8|9275.8|14
1629961210000|2021-08-26 07:00:10|9291|9281|9290.5|9280.5|9291|9281|9290.5|9280.5|5
1629961220000|2021-08-26 07:00:20|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1629961230000|2021-08-26 07:00:30|9291|9281|9287.3|9277.3|9291.3|9281.3|9287.3|9277.3|8
1629961240000|2021-08-26 07:00:40|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1629961250000|2021-08-26 07:00:50|9288.3|9278.3|9290.8|9280.8|9290.8|9280.8|9288.3|9278.3|3
1629961260000|2021-08-26 07:01:00|9291|9281|9292|9282|9294|9284|9291|9281|11
1629961270000|2021-08-26 07:01:10|9292.3|9282.3|9291.1|9281.1|9294.5|9284.5|9291.1|9281.1|12
1629961280000|2021-08-26 07:01:20|9291.8|9281.8|9290|9280|9291.8|9281.8|9289.5|9279.5|9
1629961300000|2021-08-26 07:01:40|9289.8|9279.8|9291.5|9281.5|9291.5|9281.5|9289.8|9279.8|6
1629961310000|2021-08-26 07:01:50|9292|9282|9292.3|9282.3|9292.3|9282.3|9292|9282|4
1629961320000|2021-08-26 07:02:00|9292|9282|9290.5|9280.5|9292|9282|9290.3|9280.3|6
1629961330000|2021-08-26 07:02:10|9290.8|9280.8|9291.3|9281.3|9291.5|9281.5|9290.8|9280.8|3
1629961340000|2021-08-26 07:02:20|9291|9281|9291.8|9281.8|9291.8|9281.8|9290.8|9280.8|4
1629961350000|2021-08-26 07:02:30|9292|9282|9292.8|9282.8|9293|9283|9292|9282|9
1629961360000|2021-08-26 07:02:40|9291.3|9281.3|9292.5|9282.5|9292.8|9282.8|9291.3|9281.3|9
1629961370000|2021-08-26 07:02:50|9292.3|9282.3|9292|9282|9292.3|9282.3|9292|9282|2
1629961380000|2021-08-26 07:03:00|9291.5|9281.5|9293.5|9283.5|9293.5|9283.5|9290.3|9280.3|12
1629961390000|2021-08-26 07:03:10|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1629961400000|2021-08-26 07:03:20|9292.8|9282.8|9293.3|9283.3|9293.5|9283.5|9292.5|9282.5|6
1629961420000|2021-08-26 07:03:40|9293.5|9283.5|9293|9283|9293.5|9283.5|9293|9283|3
1629961430000|2021-08-26 07:03:50|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|1
1629961440000|2021-08-26 07:04:00|9293|9283|9293.8|9283.8|9293.8|9283.8|9293|9283|3
1629961450000|2021-08-26 07:04:10|9293.5|9283.5|9292.3|9282.3|9293.8|9283.8|9292.3|9282.3|9
1629961460000|2021-08-26 07:04:20|9291.3|9281.3|9290.8|9280.8|9291.3|9281.3|9290.3|9280.3|6
1629961470000|2021-08-26 07:04:30|9290.5|9280.5|9289.3|9279.3|9290.5|9280.5|9289.3|9279.3|5
1629961480000|2021-08-26 07:04:40|9289|9279|9289|9279|9289.5|9279.5|9288.8|9278.8|8
1629961490000|2021-08-26 07:04:50|9288.8|9278.8|9285.3|9275.3|9289|9279|9285.3|9275.3|7
1629961500000|2021-08-26 07:05:00|9286|9276|9286.3|9276.3|9286.3|9276.3|9286|9276|4
1629961510000|2021-08-26 07:05:10|9286|9276|9286.8|9276.8|9286.8|9276.8|9286|9276|7
1629961530000|2021-08-26 07:05:30|9287.3|9277.3|9291.5|9281.5|9291.5|9281.5|9287.3|9277.3|8
1629961540000|2021-08-26 07:05:40|9291.8|9281.8|9294.8|9284.8|9294.8|9284.8|9291.8|9281.8|7
1629961550000|2021-08-26 07:05:50|9295|9285|9295|9285|9295|9285|9295|9285|1
1629961560000|2021-08-26 07:06:00|9295.8|9285.8|9297|9287|9297|9287|9295.8|9285.8|5
1629961570000|2021-08-26 07:06:10|9296.8|9286.8|9297.3|9287.3|9298.3|9288.3|9296.8|9286.8|6
1629961580000|2021-08-26 07:06:20|9298.9|9288.9|9301.8|9291.8|9301.8|9291.8|9298.9|9288.9|3
1629961590000|2021-08-26 07:06:30|9302|9292|9302|9292|9302.8|9292.8|9302|9292|4
1629961600000|2021-08-26 07:06:40|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|2
1629961610000|2021-08-26 07:06:50|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629961620000|2021-08-26 07:07:00|9302|9292|9296.3|9286.3|9302|9292|9296.3|9286.3|6
1629961630000|2021-08-26 07:07:10|9296|9286|9297.5|9287.5|9297.5|9287.5|9294|9284|6
1629961650000|2021-08-26 07:07:30|9297.3|9287.3|9297|9287|9298|9288|9296.8|9286.8|8
1629961660000|2021-08-26 07:07:40|9297.3|9287.3|9298|9288|9298|9288|9297.3|9287.3|4
1629961670000|2021-08-26 07:07:50|9297.8|9287.8|9295.5|9285.5|9297.8|9287.8|9295|9285|5
1629961680000|2021-08-26 07:08:00|9295.3|9285.3|9294.3|9284.3|9295.3|9285.3|9294|9284|5
1629961690000|2021-08-26 07:08:10|9293.3|9283.3|9293.5|9283.5|9293.8|9283.8|9293.3|9283.3|5
1629961700000|2021-08-26 07:08:20|9293.3|9283.3|9293.8|9283.8|9293.8|9283.8|9293.3|9283.3|3
1629961710000|2021-08-26 07:08:30|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1629961720000|2021-08-26 07:08:40|9293|9283|9292.5|9282.5|9293|9283|9292.3|9282.3|4
1629961730000|2021-08-26 07:08:50|9292.3|9282.3|9287.5|9277.5|9292.3|9282.3|9287|9277|6
1629961740000|2021-08-26 07:09:00|9287.8|9277.8|9281|9271|9287.8|9277.8|9280.8|9270.8|14
1629961750000|2021-08-26 07:09:10|9280.5|9270.5|9277.8|9267.8|9280.5|9270.5|9276.8|9266.8|8
1629961760000|2021-08-26 07:09:20|9277.5|9267.5|9276.5|9266.5|9277.5|9267.5|9276.5|9266.5|4
1629961770000|2021-08-26 07:09:30|9275.8|9265.8|9275.8|9265.8|9276|9266|9275.8|9265.8|3
1629961780000|2021-08-26 07:09:40|9275.5|9265.5|9276|9266|9276|9266|9275|9265|5
1629961790000|2021-08-26 07:09:50|9276.3|9266.3|9280.8|9270.8|9280.8|9270.8|9276.3|9266.3|6
1629961800000|2021-08-26 07:10:00|9281|9271|9281.5|9271.5|9282.8|9272.8|9280.5|9270.5|10
1629961810000|2021-08-26 07:10:10|9281.3|9271.3|9281.5|9271.5|9281.8|9271.8|9281|9271|7
1629961820000|2021-08-26 07:10:20|9281.3|9271.3|9280|9270|9281.8|9271.8|9280|9270|7
1629961830000|2021-08-26 07:10:30|9280.3|9270.3|9280.8|9270.8|9280.8|9270.8|9280.3|9270.3|2
1629961840000|2021-08-26 07:10:40|9280.5|9270.5|9282.3|9272.3|9282.3|9272.3|9280|9270|6
1629961860000|2021-08-26 07:11:00|9281.5|9271.5|9282.5|9272.5|9282.5|9272.5|9281.5|9271.5|5
1629961870000|2021-08-26 07:11:10|9282.3|9272.3|9281.5|9271.5|9282.3|9272.3|9281.5|9271.5|5
1629961880000|2021-08-26 07:11:20|9281.3|9271.3|9279.8|9269.8|9281.3|9271.3|9279.5|9269.5|5
1629961890000|2021-08-26 07:11:30|9279.5|9269.5|9279.5|9269.5|9279.5|9269.5|9279.3|9269.3|3
1629961920000|2021-08-26 07:12:00|9279.3|9269.3|9275.3|9265.3|9279.5|9269.5|9275|9265|8
1629961930000|2021-08-26 07:12:10|9274.8|9264.8|9275|9265|9275|9265|9274.8|9264.8|2
1629961940000|2021-08-26 07:12:20|9274.3|9264.3|9275.3|9265.3|9275.5|9265.5|9274.3|9264.3|5
1629961950000|2021-08-26 07:12:30|9274.3|9264.3|9276.8|9266.8|9277|9267|9274.3|9264.3|6
1629961960000|2021-08-26 07:12:40|9277|9267|9277|9267|9277|9267|9276.8|9266.8|3
1629961970000|2021-08-26 07:12:50|9276.8|9266.8|9276.8|9266.8|9277|9267|9276.8|9266.8|5
1629961980000|2021-08-26 07:13:00|9277.3|9267.3|9277|9267|9277.3|9267.3|9277|9267|2
1629961990000|2021-08-26 07:13:10|9276.8|9266.8|9276.5|9266.5|9276.8|9266.8|9276.5|9266.5|2
1629962000000|2021-08-26 07:13:20|9277|9267|9278|9268|9278|9268|9277|9267|5
1629962010000|2021-08-26 07:13:30|9279|9269|9280.8|9270.8|9281.3|9271.3|9279|9269|7
1629962020000|2021-08-26 07:13:40|9281|9271|9280.8|9270.8|9281|9271|9280.5|9270.5|6
1629962030000|2021-08-26 07:13:50|9281|9271|9280.8|9270.8|9281|9271|9280.8|9270.8|2
1629962040000|2021-08-26 07:14:00|9281|9271|9280|9270|9281.5|9271.5|9280|9270|8
1629962050000|2021-08-26 07:14:10|9279.8|9269.8|9280.8|9270.8|9281.3|9271.3|9278.8|9268.8|10
1629962060000|2021-08-26 07:14:20|9281.5|9271.5|9282.8|9272.8|9283|9273|9281.5|9271.5|3
1629962070000|2021-08-26 07:14:30|9283|9273|9282.8|9272.8|9283|9273|9282.8|9272.8|2
1629962080000|2021-08-26 07:14:40|9281.3|9271.3|9282|9272|9282.3|9272.3|9281.3|9271.3|5
1629962090000|2021-08-26 07:14:50|9281.8|9271.8|9279.8|9269.8|9281.8|9271.8|9279.8|9269.8|4
1629962100000|2021-08-26 07:15:00|9280.3|9270.3|9280|9270|9280.3|9270.3|9278.5|9268.5|8
1629962120000|2021-08-26 07:15:20|9279.8|9269.8|9279.3|9269.3|9279.8|9269.8|9279.3|9269.3|2
1629962130000|2021-08-26 07:15:30|9278.8|9268.8|9279.5|9269.5|9279.5|9269.5|9278.3|9268.3|8
1629962140000|2021-08-26 07:15:40|9280.5|9270.5|9280|9270|9281|9271|9279.8|9269.8|6
1629962150000|2021-08-26 07:15:50|9279.5|9269.5|9280|9270|9280.3|9270.3|9279.3|9269.3|5
1629962160000|2021-08-26 07:16:00|9279.8|9269.8|9278.3|9268.3|9280.5|9270.5|9278.3|9268.3|9
1629962180000|2021-08-26 07:16:20|9278|9268|9278|9268|9278|9268|9277.8|9267.8|3
1629962190000|2021-08-26 07:16:30|9277.8|9267.8|9277.5|9267.5|9278|9268|9277.3|9267.3|7
1629962200000|2021-08-26 07:16:40|9277|9267|9276.5|9266.5|9277|9267|9276.5|9266.5|2
1629962210000|2021-08-26 07:16:50|9276.8|9266.8|9276.8|9266.8|9277.3|9267.3|9276.5|9266.5|7
1629962220000|2021-08-26 07:17:00|9277.3|9267.3|9277.8|9267.8|9278.3|9268.3|9277.3|9267.3|4
1629962230000|2021-08-26 07:17:10|9278|9268|9278.3|9268.3|9279.3|9269.3|9278|9268|4
1629962240000|2021-08-26 07:17:20|9279.3|9269.3|9282.5|9272.5|9282.5|9272.5|9279.3|9269.3|7
1629962250000|2021-08-26 07:17:30|9283|9273|9283.3|9273.3|9283.8|9273.8|9282.5|9272.5|6
1629962260000|2021-08-26 07:17:40|9282.8|9272.8|9282|9272|9282.8|9272.8|9282|9272|4
1629962280000|2021-08-26 07:18:00|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|9281.8|9271.8|1
1629962290000|2021-08-26 07:18:10|9282.3|9272.3|9282.5|9272.5|9282.5|9272.5|9282.3|9272.3|2
1629962300000|2021-08-26 07:18:20|9282.8|9272.8|9283.5|9273.5|9283.5|9273.5|9282.8|9272.8|3
1629962310000|2021-08-26 07:18:30|9283|9273|9282.5|9272.5|9283|9273|9282.5|9272.5|4
1629962320000|2021-08-26 07:18:40|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1629962330000|2021-08-26 07:18:50|9283.3|9273.3|9283.5|9273.5|9283.9|9273.9|9283|9273|4
1629962340000|2021-08-26 07:19:00|9283|9273|9282.5|9272.5|9283|9273|9282.5|9272.5|3
1629962350000|2021-08-26 07:19:10|9282.3|9272.3|9282.5|9272.5|9282.5|9272.5|9282.3|9272.3|2
1629962360000|2021-08-26 07:19:20|9283.5|9273.5|9283.3|9273.3|9283.5|9273.5|9283.1|9273.1|3
1629962380000|2021-08-26 07:19:40|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|1
1629962400000|2021-08-26 07:20:00|9284.3|9274.3|9286.5|9276.5|9286.5|9276.5|9284.3|9274.3|3
1629962410000|2021-08-26 07:20:10|9286.8|9276.8|9287.3|9277.3|9287.5|9277.5|9286.8|9276.8|3
1629962420000|2021-08-26 07:20:20|9287|9277|9286.5|9276.5|9287|9277|9286.3|9276.3|3
1629962430000|2021-08-26 07:20:30|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|1
1629962440000|2021-08-26 07:20:40|9286.5|9276.5|9286.8|9276.8|9286.8|9276.8|9286.5|9276.5|2
1629962450000|2021-08-26 07:20:50|9286.5|9276.5|9284.3|9274.3|9286.5|9276.5|9284.3|9274.3|2
1629962460000|2021-08-26 07:21:00|9284|9274|9282|9272|9284|9274|9282|9272|4
1629962470000|2021-08-26 07:21:10|9281.8|9271.8|9285.8|9275.8|9285.8|9275.8|9281.8|9271.8|5
1629962480000|2021-08-26 07:21:20|9286|9276|9284.3|9274.3|9287|9277|9284.3|9274.3|4
1629962490000|2021-08-26 07:21:30|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9284.1|9274.1|3
1629962500000|2021-08-26 07:21:40|9283.8|9273.8|9283.5|9273.5|9283.8|9273.8|9283.3|9273.3|4
1629962510000|2021-08-26 07:21:50|9283.3|9273.3|9281.5|9271.5|9283.3|9273.3|9281.5|9271.5|5
1629962520000|2021-08-26 07:22:00|9282|9272|9279.8|9269.8|9282|9272|9279.5|9269.5|6
1629962530000|2021-08-26 07:22:10|9279.3|9269.3|9276.8|9266.8|9279.3|9269.3|9276.8|9266.8|6
1629962540000|2021-08-26 07:22:20|9277|9267|9278|9268|9278|9268|9277|9267|4
1629962550000|2021-08-26 07:22:30|9278.5|9268.5|9276.5|9266.5|9279|9269|9276.5|9266.5|8
1629962560000|2021-08-26 07:22:40|9277|9267|9277.5|9267.5|9277.8|9267.8|9277|9267|3
1629962570000|2021-08-26 07:22:50|9278|9268|9278.3|9268.3|9278.8|9268.8|9278|9268|4
1629962580000|2021-08-26 07:23:00|9278.5|9268.5|9283|9273|9283|9273|9278.5|9268.5|9
1629962590000|2021-08-26 07:23:10|9283.3|9273.3|9284.8|9274.8|9284.8|9274.8|9283.3|9273.3|2
1629962600000|2021-08-26 07:23:20|9284.3|9274.3|9281.8|9271.8|9284.3|9274.3|9281.5|9271.5|4
1629962610000|2021-08-26 07:23:30|9282|9272|9282.3|9272.3|9282.3|9272.3|9282|9272|2
1629962620000|2021-08-26 07:23:40|9282.5|9272.5|9284.3|9274.3|9284.3|9274.3|9282.5|9272.5|6
1629962640000|2021-08-26 07:24:00|9284.5|9274.5|9284|9274|9284.5|9274.5|9283.8|9273.8|4
1629962650000|2021-08-26 07:24:10|9284.3|9274.3|9283.8|9273.8|9284.5|9274.5|9283.8|9273.8|4
1629962660000|2021-08-26 07:24:20|9284|9274|9286|9276|9286.3|9276.3|9284|9274|8
1629962670000|2021-08-26 07:24:30|9286.3|9276.3|9286.3|9276.3|9286.3|9276.3|9286.3|9276.3|1
1629962680000|2021-08-26 07:24:40|9286.8|9276.8|9287.5|9277.5|9287.5|9277.5|9286.8|9276.8|2
1629962700000|2021-08-26 07:25:00|9287.8|9277.8|9289.5|9279.5|9290|9280|9287.8|9277.8|6
1629962710000|2021-08-26 07:25:10|9289.8|9279.8|9289.5|9279.5|9291|9281|9289.5|9279.5|5
1629962720000|2021-08-26 07:25:20|9289.8|9279.8|9292|9282|9292|9282|9289.8|9279.8|5
1629962730000|2021-08-26 07:25:30|9291.8|9281.8|9292|9282|9292.3|9282.3|9291.3|9281.3|5
1629962740000|2021-08-26 07:25:40|9292.3|9282.3|9293.5|9283.5|9293.8|9283.8|9292|9282|11
1629962750000|2021-08-26 07:25:50|9293.8|9283.8|9293.3|9283.3|9294.8|9284.8|9293.3|9283.3|9
1629962760000|2021-08-26 07:26:00|9293.5|9283.5|9291.8|9281.8|9293.5|9283.5|9291.8|9281.8|4
1629962770000|2021-08-26 07:26:10|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1629962780000|2021-08-26 07:26:20|9291.3|9281.3|9294.8|9284.8|9294.8|9284.8|9291.3|9281.3|7
1629962790000|2021-08-26 07:26:30|9295|9285|9295.8|9285.8|9295.8|9285.8|9295|9285|5
1629962800000|2021-08-26 07:26:40|9296.3|9286.3|9297|9287|9297.5|9287.5|9296.3|9286.3|4
1629962810000|2021-08-26 07:26:50|9297.3|9287.3|9297.3|9287.3|9297.8|9287.8|9296.5|9286.5|5
1629962820000|2021-08-26 07:27:00|9297.5|9287.5|9298|9288|9298.3|9288.3|9297.5|9287.5|3
1629962830000|2021-08-26 07:27:10|9298.3|9288.3|9298.8|9288.8|9298.8|9288.8|9298.3|9288.3|2
1629962840000|2021-08-26 07:27:20|9299|9289|9301.3|9291.3|9301.3|9291.3|9298.8|9288.8|5
1629962850000|2021-08-26 07:27:30|9301.5|9291.5|9301.8|9291.8|9303.5|9293.5|9301.5|9291.5|7
1629962860000|2021-08-26 07:27:40|9302|9292|9302.3|9292.3|9302.5|9292.5|9301.8|9291.8|6
1629962870000|2021-08-26 07:27:50|9302|9292|9301.8|9291.8|9302|9292|9301.5|9291.5|4
1629962890000|2021-08-26 07:28:10|9302.3|9292.3|9303.5|9293.5|9303.6|9293.6|9302.3|9292.3|3
1629962900000|2021-08-26 07:28:20|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1629962910000|2021-08-26 07:28:30|9303.5|9293.5|9303.8|9293.8|9303.8|9293.8|9303.5|9293.5|2
1629962920000|2021-08-26 07:28:40|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1629962930000|2021-08-26 07:28:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1629962940000|2021-08-26 07:29:00|9303.3|9293.3|9305.8|9295.8|9306.3|9296.3|9303.3|9293.3|8
1629962950000|2021-08-26 07:29:10|9306.3|9296.3|9308|9298|9308|9298|9306.3|9296.3|5
1629962960000|2021-08-26 07:29:20|9307.8|9297.8|9306.8|9296.8|9308.5|9298.5|9306.8|9296.8|5
1629962970000|2021-08-26 07:29:30|9306|9296|9305.5|9295.5|9306.3|9296.3|9305.5|9295.5|4
1629962980000|2021-08-26 07:29:40|9306|9296|9305.5|9295.5|9306.5|9296.5|9305.5|9295.5|3
1629962990000|2021-08-26 07:29:50|9305.3|9295.3|9303.8|9293.8|9305.3|9295.3|9303.5|9293.5|5
1629963000000|2021-08-26 07:30:00|9304|9294|9305.8|9295.8|9305.8|9295.8|9304|9294|5
1629963010000|2021-08-26 07:30:10|9305.3|9295.3|9304|9294|9305.3|9295.3|9304|9294|5
1629963020000|2021-08-26 07:30:20|9305|9295|9306.8|9296.8|9306.8|9296.8|9305|9295|3
1629963030000|2021-08-26 07:30:30|9306.5|9296.5|9306.8|9296.8|9306.8|9296.8|9306|9296|7
1629963040000|2021-08-26 07:30:40|9306.3|9296.3|9305|9295|9306.8|9296.8|9304.3|9294.3|5
1629963050000|2021-08-26 07:30:50|9304.8|9294.8|9304.8|9294.8|9305|9295|9304|9294|6
1629963060000|2021-08-26 07:31:00|9305|9295|9305.5|9295.5|9306.8|9296.8|9305|9295|7
1629963070000|2021-08-26 07:31:10|9305.8|9295.8|9305|9295|9305.8|9295.8|9305|9295|4
1629963080000|2021-08-26 07:31:20|9305.3|9295.3|9303.3|9293.3|9305.3|9295.3|9303.3|9293.3|6
1629963090000|2021-08-26 07:31:30|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629963100000|2021-08-26 07:31:40|9302.5|9292.5|9302|9292|9302.5|9292.5|9302|9292|2
1629963110000|2021-08-26 07:31:50|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1629963120000|2021-08-26 07:32:00|9303.3|9293.3|9305|9295|9305|9295|9302.8|9292.8|5
1629963130000|2021-08-26 07:32:10|9304.8|9294.8|9302.5|9292.5|9305.3|9295.3|9302.5|9292.5|13
1629963140000|2021-08-26 07:32:20|9302|9292|9301.5|9291.5|9302|9292|9301.5|9291.5|2
1629963150000|2021-08-26 07:32:30|9301|9291|9300.5|9290.5|9301|9291|9300.5|9290.5|2
1629963160000|2021-08-26 07:32:40|9301|9291|9300.5|9290.5|9301.5|9291.5|9300.5|9290.5|5
1629963170000|2021-08-26 07:32:50|9301|9291|9301.5|9291.5|9301.8|9291.8|9301|9291|5
1629963180000|2021-08-26 07:33:00|9301.8|9291.8|9302.8|9292.8|9304.3|9294.3|9301.8|9291.8|14
1629963190000|2021-08-26 07:33:10|9303.5|9293.5|9306|9296|9307.5|9297.5|9303.5|9293.5|6
1629963200000|2021-08-26 07:33:20|9306.3|9296.3|9307.3|9297.3|9307.3|9297.3|9306.3|9296.3|4
1629963210000|2021-08-26 07:33:30|9305.8|9295.8|9308.8|9298.8|9308.8|9298.8|9305.8|9295.8|10
1629963220000|2021-08-26 07:33:40|9309|9299|9304.1|9294.1|9309.5|9299.5|9304.1|9294.1|8
1629963230000|2021-08-26 07:33:50|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1629963260000|2021-08-26 07:34:20|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1629963290000|2021-08-26 07:34:50|9304|9294|9304|9294|9304|9294|9304|9294|1
1629963300000|2021-08-26 07:35:00|9304.5|9294.5|9306|9296|9306|9296|9304.5|9294.5|6
1629963310000|2021-08-26 07:35:10|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9303.8|9293.8|7
1629963320000|2021-08-26 07:35:20|9306.3|9296.3|9312|9302|9314.3|9304.3|9306.3|9296.3|6
1629963330000|2021-08-26 07:35:30|9311.8|9301.8|9315|9305|9317|9307|9311.8|9301.8|12
1629963340000|2021-08-26 07:35:40|9315.3|9305.3|9313.5|9303.5|9315.4|9305.4|9313.3|9303.3|11
1629963350000|2021-08-26 07:35:50|9314|9304|9317|9307|9317.5|9307.5|9313.5|9303.5|7
1629963360000|2021-08-26 07:36:00|9317.3|9307.3|9316|9306|9318.8|9308.8|9316|9306|6
1629963370000|2021-08-26 07:36:10|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1629963380000|2021-08-26 07:36:20|9316|9306|9316|9306|9316|9306|9316|9306|1
1629963390000|2021-08-26 07:36:30|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1629963400000|2021-08-26 07:36:40|9316.5|9306.5|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|3
1629963410000|2021-08-26 07:36:50|9317.8|9307.8|9320|9310|9320.5|9310.5|9317.8|9307.8|11
1629963420000|2021-08-26 07:37:00|9319.8|9309.8|9319.3|9309.3|9319.8|9309.8|9317.5|9307.5|12
1629963430000|2021-08-26 07:37:10|9318|9308|9318.8|9308.8|9319.5|9309.5|9317.3|9307.3|12
1629963440000|2021-08-26 07:37:20|9318.5|9308.5|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|3
1629963450000|2021-08-26 07:37:30|9316.8|9306.8|9316.3|9306.3|9316.8|9306.8|9315.3|9305.3|6
1629963460000|2021-08-26 07:37:40|9316|9306|9315.3|9305.3|9316|9306|9315.3|9305.3|2
1629963470000|2021-08-26 07:37:50|9315.5|9305.5|9315.5|9305.5|9316.5|9306.5|9314.5|9304.5|9
1629963480000|2021-08-26 07:38:00|9317|9307|9317.8|9307.8|9318|9308|9317|9307|3
1629963490000|2021-08-26 07:38:10|9318|9308|9319|9309|9319.5|9309.5|9318|9308|7
1629963500000|2021-08-26 07:38:20|9318|9308|9317.3|9307.3|9318|9308|9316.8|9306.8|6
1629963510000|2021-08-26 07:38:30|9317.5|9307.5|9319.8|9309.8|9319.8|9309.8|9317.5|9307.5|10
1629963520000|2021-08-26 07:38:40|9320|9310|9320|9310|9320.8|9310.8|9319.5|9309.5|8
1629963530000|2021-08-26 07:38:50|9319.5|9309.5|9319.3|9309.3|9320|9310|9319.3|9309.3|11
1629963540000|2021-08-26 07:39:00|9319|9309|9317.3|9307.3|9320.8|9310.8|9317.3|9307.3|14
1629963550000|2021-08-26 07:39:10|9317|9307|9316.8|9306.8|9317|9307|9316.5|9306.5|6
1629963560000|2021-08-26 07:39:20|9317|9307|9317.5|9307.5|9318.5|9308.5|9316.8|9306.8|7
1629963570000|2021-08-26 07:39:30|9317.8|9307.8|9314.8|9304.8|9317.8|9307.8|9314.5|9304.5|7
1629963580000|2021-08-26 07:39:40|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314.3|9304.3|2
1629963590000|2021-08-26 07:39:50|9314.5|9304.5|9315.5|9305.5|9315.8|9305.8|9314.5|9304.5|6
1629963600000|2021-08-26 07:40:00|9314.5|9304.5|9315.5|9305.5|9315.5|9305.5|9313.8|9303.8|5
1629963610000|2021-08-26 07:40:10|9317.3|9307.3|9320|9310|9320|9310|9317.3|9307.3|8
1629963620000|2021-08-26 07:40:20|9319.8|9309.8|9318.8|9308.8|9319.8|9309.8|9318.8|9308.8|7
1629963630000|2021-08-26 07:40:30|9318.3|9308.3|9318.8|9308.8|9318.8|9308.8|9317.8|9307.8|4
1629963640000|2021-08-26 07:40:40|9318.5|9308.5|9317.3|9307.3|9318.8|9308.8|9317.3|9307.3|6
1629963660000|2021-08-26 07:41:00|9317.5|9307.5|9316.5|9306.5|9317.5|9307.5|9316.5|9306.5|7
1629963670000|2021-08-26 07:41:10|9316|9306|9314.8|9304.8|9316|9306|9314|9304|5
1629963690000|2021-08-26 07:41:30|9315|9305|9315.5|9305.5|9315.5|9305.5|9315|9305|2
1629963700000|2021-08-26 07:41:40|9316|9306|9316|9306|9316|9306|9316|9306|1
1629963720000|2021-08-26 07:42:00|9314.8|9304.8|9312.3|9302.3|9314.8|9304.8|9312|9302|7
1629963730000|2021-08-26 07:42:10|9312.5|9302.5|9313.3|9303.3|9313.5|9303.5|9312.5|9302.5|5
1629963740000|2021-08-26 07:42:20|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1629963750000|2021-08-26 07:42:30|9314|9304|9314|9304|9314|9304|9313.5|9303.5|7
1629963760000|2021-08-26 07:42:40|9313.8|9303.8|9312|9302|9313.8|9303.8|9311.5|9301.5|6
1629963770000|2021-08-26 07:42:50|9312.5|9302.5|9314.8|9304.8|9314.8|9304.8|9312.5|9302.5|4
1629963780000|2021-08-26 07:43:00|9315.3|9305.3|9316.5|9306.5|9316.5|9306.5|9315.3|9305.3|4
1629963790000|2021-08-26 07:43:10|9316|9306|9316.5|9306.5|9317|9307|9316|9306|7
1629963800000|2021-08-26 07:43:20|9316.8|9306.8|9316.8|9306.8|9317.3|9307.3|9316|9306|9
1629963820000|2021-08-26 07:43:40|9316.5|9306.5|9315.3|9305.3|9316.5|9306.5|9315.3|9305.3|2
1629963830000|2021-08-26 07:43:50|9315|9305|9313.5|9303.5|9315|9305|9313.5|9303.5|3
1629963840000|2021-08-26 07:44:00|9313.3|9303.3|9311.3|9301.3|9313.3|9303.3|9311.3|9301.3|6
1629963860000|2021-08-26 07:44:20|9310|9300|9311.3|9301.3|9311.3|9301.3|9309|9299|6
1629963870000|2021-08-26 07:44:30|9311.8|9301.8|9313.5|9303.5|9313.8|9303.8|9311.8|9301.8|8
1629963880000|2021-08-26 07:44:40|9313.8|9303.8|9313|9303|9315.5|9305.5|9313|9303|4
1629963890000|2021-08-26 07:44:50|9312.8|9302.8|9314.3|9304.3|9314.3|9304.3|9312.5|9302.5|3
1629963900000|2021-08-26 07:45:00|9315|9305|9316.8|9306.8|9316.8|9306.8|9315|9305|6
1629963910000|2021-08-26 07:45:10|9316.5|9306.5|9315.3|9305.3|9316.5|9306.5|9315.3|9305.3|4
1629963930000|2021-08-26 07:45:30|9315|9305|9311|9301|9315|9305|9311|9301|4
1629963940000|2021-08-26 07:45:40|9310.8|9300.8|9310|9300|9310.8|9300.8|9310|9300|3
1629963950000|2021-08-26 07:45:50|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|9308.5|9298.5|1
1629963960000|2021-08-26 07:46:00|9308.8|9298.8|9309.8|9299.8|9309.8|9299.8|9308.8|9298.8|5
1629963970000|2021-08-26 07:46:10|9310|9300|9309|9299|9312.5|9302.5|9308.5|9298.5|7
1629963980000|2021-08-26 07:46:20|9309.3|9299.3|9311.3|9301.3|9311.3|9301.3|9309.3|9299.3|3
1629963990000|2021-08-26 07:46:30|9312|9302|9313.3|9303.3|9315|9305|9312|9302|6
1629964000000|2021-08-26 07:46:40|9313|9303|9311.8|9301.8|9313|9303|9310.5|9300.5|6
1629964010000|2021-08-26 07:46:50|9311.5|9301.5|9308|9298|9311.5|9301.5|9307.8|9297.8|11
1629964020000|2021-08-26 07:47:00|9308.5|9298.5|9308.8|9298.8|9309.5|9299.5|9307.3|9297.3|12
1629964030000|2021-08-26 07:47:10|9309|9299|9308.5|9298.5|9309|9299|9308.5|9298.5|2
1629964040000|2021-08-26 07:47:20|9308.8|9298.8|9309.3|9299.3|9309.3|9299.3|9308.8|9298.8|3
1629964050000|2021-08-26 07:47:30|9308.8|9298.8|9307|9297|9308.8|9298.8|9306.8|9296.8|5
1629964060000|2021-08-26 07:47:40|9306.8|9296.8|9305.3|9295.3|9306.8|9296.8|9305|9295|6
1629964070000|2021-08-26 07:47:50|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9304.8|9294.8|10
1629964080000|2021-08-26 07:48:00|9305.3|9295.3|9305.3|9295.3|9305.5|9295.5|9304.3|9294.3|9
1629964090000|2021-08-26 07:48:10|9305|9295|9304.8|9294.8|9305|9295|9304.8|9294.8|2
1629964100000|2021-08-26 07:48:20|9304.5|9294.5|9304|9294|9304.5|9294.5|9303.8|9293.8|5
1629964110000|2021-08-26 07:48:30|9303.8|9293.8|9301.3|9291.3|9303.8|9293.8|9301|9291|6
1629964120000|2021-08-26 07:48:40|9301|9291|9301|9291|9301|9291|9301|9291|1
1629964130000|2021-08-26 07:48:50|9300.3|9290.3|9301|9291|9301|9291|9299.8|9289.8|8
1629964140000|2021-08-26 07:49:00|9300.8|9290.8|9301.3|9291.3|9301.3|9291.3|9300.8|9290.8|5
1629964160000|2021-08-26 07:49:20|9301.5|9291.5|9303.3|9293.3|9305|9295|9301.5|9291.5|10
1629964170000|2021-08-26 07:49:30|9302.5|9292.5|9307.3|9297.3|9307.3|9297.3|9302.5|9292.5|8
1629964180000|2021-08-26 07:49:40|9307|9297|9306|9296|9307|9297|9305.5|9295.5|3
1629964190000|2021-08-26 07:49:50|9305.5|9295.5|9302|9292|9305.5|9295.5|9302|9292|4
1629964200000|2021-08-26 07:50:00|9302.3|9292.3|9302|9292|9302.3|9292.3|9302|9292|2
1629964220000|2021-08-26 07:50:20|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302|9292|3
1629964230000|2021-08-26 07:50:30|9302|9292|9301.3|9291.3|9302|9292|9301.3|9291.3|3
1629964240000|2021-08-26 07:50:40|9300.8|9290.8|9298.8|9288.8|9300.8|9290.8|9298.5|9288.5|3
1629964250000|2021-08-26 07:50:50|9299|9289|9300.8|9290.8|9300.8|9290.8|9299|9289|3
1629964260000|2021-08-26 07:51:00|9301|9291|9301.8|9291.8|9301.8|9291.8|9300.8|9290.8|4
1629964270000|2021-08-26 07:51:10|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1629964280000|2021-08-26 07:51:20|9301.3|9291.3|9300.3|9290.3|9301.3|9291.3|9300.3|9290.3|2
1629964290000|2021-08-26 07:51:30|9300|9290|9300|9290|9300|9290|9300|9290|1
1629964300000|2021-08-26 07:51:40|9300.3|9290.3|9299.5|9289.5|9300.3|9290.3|9299.5|9289.5|4
1629964320000|2021-08-26 07:52:00|9299.3|9289.3|9300.5|9290.5|9300.5|9290.5|9298.8|9288.8|5
1629964350000|2021-08-26 07:52:30|9300.8|9290.8|9300.3|9290.3|9301|9291|9300.3|9290.3|4
1629964360000|2021-08-26 07:52:40|9300.5|9290.5|9299.8|9289.8|9300.5|9290.5|9299.8|9289.8|3
1629964370000|2021-08-26 07:52:50|9300|9290|9300|9290|9300|9290|9300|9290|1
1629964380000|2021-08-26 07:53:00|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1629964390000|2021-08-26 07:53:10|9299.5|9289.5|9296.3|9286.3|9299.5|9289.5|9296|9286|5
1629964400000|2021-08-26 07:53:20|9296|9286|9295|9285|9296|9286|9295|9285|3
1629964410000|2021-08-26 07:53:30|9294.5|9284.5|9293.8|9283.8|9294.5|9284.5|9292|9282|10
1629964430000|2021-08-26 07:53:50|9294|9284|9295.5|9285.5|9295.5|9285.5|9294|9284|2
1629964450000|2021-08-26 07:54:10|9295|9285|9296.5|9286.5|9296.5|9286.5|9295|9285|4
1629964460000|2021-08-26 07:54:20|9296|9286|9296.3|9286.3|9296.3|9286.3|9296|9286|2
1629964470000|2021-08-26 07:54:30|9296|9286|9293.3|9283.3|9296|9286|9292.3|9282.3|6
1629964480000|2021-08-26 07:54:40|9293|9283|9293.8|9283.8|9293.8|9283.8|9293|9283|3
1629964490000|2021-08-26 07:54:50|9294|9284|9296.5|9286.5|9296.5|9286.5|9294|9284|4
1629964500000|2021-08-26 07:55:00|9296.8|9286.8|9298.5|9288.5|9298.5|9288.5|9296.8|9286.8|2
1629964510000|2021-08-26 07:55:10|9298.8|9288.8|9300.3|9290.3|9300.5|9290.5|9298.5|9288.5|9
1629964520000|2021-08-26 07:55:20|9300.5|9290.5|9300.3|9290.3|9300.5|9290.5|9300.3|9290.3|2
1629964530000|2021-08-26 07:55:30|9300.5|9290.5|9300.8|9290.8|9301|9291|9299.3|9289.3|9
1629964540000|2021-08-26 07:55:40|9300.3|9290.3|9300.5|9290.5|9300.5|9290.5|9300|9290|4
1629964550000|2021-08-26 07:55:50|9302|9292|9300.3|9290.3|9302|9292|9300.3|9290.3|5
1629964560000|2021-08-26 07:56:00|9300|9290|9300|9290|9300|9290|9300|9290|1
1629964570000|2021-08-26 07:56:10|9300.3|9290.3|9301|9291|9301.8|9291.8|9300.3|9290.3|4
1629964580000|2021-08-26 07:56:20|9301.3|9291.3|9299.5|9289.5|9302.5|9292.5|9299.5|9289.5|9
1629964590000|2021-08-26 07:56:30|9300.3|9290.3|9300.3|9290.3|9300.5|9290.5|9300.3|9290.3|3
1629964600000|2021-08-26 07:56:40|9299|9289|9297.8|9287.8|9299|9289|9297.8|9287.8|4
1629964620000|2021-08-26 07:57:00|9298|9288|9298.8|9288.8|9299|9289|9298|9288|6
1629964630000|2021-08-26 07:57:10|9299|9289|9299.5|9289.5|9299.5|9289.5|9298.5|9288.5|8
1629964640000|2021-08-26 07:57:20|9300|9290|9301|9291|9302.5|9292.5|9300|9290|5
1629964650000|2021-08-26 07:57:30|9301.3|9291.3|9301|9291|9301.3|9291.3|9301|9291|2
1629964660000|2021-08-26 07:57:40|9301.3|9291.3|9302.8|9292.8|9302.8|9292.8|9301.3|9291.3|4
1629964670000|2021-08-26 07:57:50|9303.3|9293.3|9302|9292|9303.3|9293.3|9301.8|9291.8|9
1629964680000|2021-08-26 07:58:00|9301.8|9291.8|9302.8|9292.8|9302.8|9292.8|9300.8|9290.8|8
1629964690000|2021-08-26 07:58:10|9303|9293|9304|9294|9304.8|9294.8|9303|9293|7
1629964700000|2021-08-26 07:58:20|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9302.8|9292.8|4
1629964710000|2021-08-26 07:58:30|9303.3|9293.3|9301.8|9291.8|9303.3|9293.3|9301.8|9291.8|4
1629964720000|2021-08-26 07:58:40|9301.5|9291.5|9300.3|9290.3|9301.5|9291.5|9300.3|9290.3|11
1629964730000|2021-08-26 07:58:50|9299.8|9289.8|9300|9290|9300.5|9290.5|9299.5|9289.5|9
1629964740000|2021-08-26 07:59:00|9299.8|9289.8|9300|9290|9300.5|9290.5|9299.5|9289.5|8
1629964750000|2021-08-26 07:59:10|9299.8|9289.8|9299.5|9289.5|9299.8|9289.8|9299|9289|5
1629964760000|2021-08-26 07:59:20|9299|9289|9299|9289|9299.3|9289.3|9299|9289|3
1629964770000|2021-08-26 07:59:30|9299.3|9289.3|9299.5|9289.5|9299.8|9289.8|9299|9289|4
1629964780000|2021-08-26 07:59:40|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1629964790000|2021-08-26 07:59:50|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1629964800000|2021-08-26 08:00:00|9300.3|9290.3|9297.8|9287.8|9300.3|9290.3|9297.3|9287.3|8
1629964810000|2021-08-26 08:00:10|9297.3|9287.3|9300.3|9290.3|9300.3|9290.3|9296.8|9286.8|5
1629964820000|2021-08-26 08:00:20|9300.5|9290.5|9305.5|9295.5|9305.5|9295.5|9300.5|9290.5|10
1629964830000|2021-08-26 08:00:30|9305.3|9295.3|9305.8|9295.8|9305.8|9295.8|9304.3|9294.3|7
1629964840000|2021-08-26 08:00:40|9306|9296|9305|9295|9306.3|9296.3|9305|9295|9
1629964850000|2021-08-26 08:00:50|9305.3|9295.3|9306.5|9296.5|9306.5|9296.5|9305.3|9295.3|5
1629964860000|2021-08-26 08:01:00|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306|9296|5
1629964870000|2021-08-26 08:01:10|9306|9296|9306.8|9296.8|9306.8|9296.8|9305.5|9295.5|4
1629964880000|2021-08-26 08:01:20|9307|9297|9307.3|9297.3|9307.3|9297.3|9307|9297|6
1629964890000|2021-08-26 08:01:30|9307|9297|9307|9297|9307|9297|9307|9297|1
1629964900000|2021-08-26 08:01:40|9307.3|9297.3|9307.5|9297.5|9307.5|9297.5|9307|9297|6
1629964910000|2021-08-26 08:01:50|9307.3|9297.3|9307.5|9297.5|9307.5|9297.5|9307|9297|3
1629964920000|2021-08-26 08:02:00|9307.8|9297.8|9308.8|9298.8|9309.5|9299.5|9307.8|9297.8|5
1629964930000|2021-08-26 08:02:10|9307.3|9297.3|9305.8|9295.8|9307.3|9297.3|9305.3|9295.3|4
1629964940000|2021-08-26 08:02:20|9306|9296|9303.8|9293.8|9306|9296|9303.8|9293.8|5
1629964950000|2021-08-26 08:02:30|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9302.5|9292.5|5
1629964960000|2021-08-26 08:02:40|9303.8|9293.8|9303.8|9293.8|9305.8|9295.8|9303.8|9293.8|5
1629964970000|2021-08-26 08:02:50|9304|9294|9304|9294|9304|9294|9304|9294|1
1629964980000|2021-08-26 08:03:00|9303.5|9293.5|9304.5|9294.5|9304.5|9294.5|9302.8|9292.8|6
1629964990000|2021-08-26 08:03:10|9304.8|9294.8|9307.5|9297.5|9307.8|9297.8|9304.8|9294.8|8
1629965000000|2021-08-26 08:03:20|9307.3|9297.3|9305.3|9295.3|9307.3|9297.3|9305.3|9295.3|4
1629965010000|2021-08-26 08:03:30|9305.5|9295.5|9303.8|9293.8|9305.8|9295.8|9303.5|9293.5|7
1629965020000|2021-08-26 08:03:40|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1629965040000|2021-08-26 08:04:00|9304.3|9294.3|9307|9297|9307|9297|9304.3|9294.3|4
1629965050000|2021-08-26 08:04:10|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1629965060000|2021-08-26 08:04:20|9307|9297|9307|9297|9307|9297|9307|9297|1
1629965070000|2021-08-26 08:04:30|9307.3|9297.3|9310|9300|9310|9300|9307.3|9297.3|7
1629965080000|2021-08-26 08:04:40|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1629965090000|2021-08-26 08:04:50|9310|9300|9310|9300|9310|9300|9310|9300|1
1629965100000|2021-08-26 08:05:00|9310.3|9300.3|9310.5|9300.5|9311|9301|9310.3|9300.3|4
1629965110000|2021-08-26 08:05:10|9310.3|9300.3|9312.5|9302.5|9312.5|9302.5|9310|9300|5
1629965120000|2021-08-26 08:05:20|9313|9303|9313.5|9303.5|9314.5|9304.5|9313|9303|5
1629965130000|2021-08-26 08:05:30|9312.8|9302.8|9310.3|9300.3|9312.8|9302.8|9310.3|9300.3|3
1629965140000|2021-08-26 08:05:40|9310|9300|9308.8|9298.8|9310|9300|9308.8|9298.8|2
1629965150000|2021-08-26 08:05:50|9308.3|9298.3|9308.5|9298.5|9308.5|9298.5|9308.3|9298.3|2
1629965160000|2021-08-26 08:06:00|9308.3|9298.3|9308.8|9298.8|9309.5|9299.5|9307.8|9297.8|6
1629965170000|2021-08-26 08:06:10|9309|9299|9309|9299|9309|9299|9309|9299|1
1629965190000|2021-08-26 08:06:30|9308.8|9298.8|9309.3|9299.3|9309.3|9299.3|9308.5|9298.5|5
1629965200000|2021-08-26 08:06:40|9309|9299|9309|9299|9310.3|9300.3|9309|9299|5
1629965210000|2021-08-26 08:06:50|9309.3|9299.3|9310|9300|9310|9300|9309.3|9299.3|2
1629965220000|2021-08-26 08:07:00|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1629965240000|2021-08-26 08:07:20|9310|9300|9311.3|9301.3|9311.3|9301.3|9310|9300|3
1629965250000|2021-08-26 08:07:30|9311.5|9301.5|9311.8|9301.8|9311.8|9301.8|9311.5|9301.5|2
1629965280000|2021-08-26 08:08:00|9310.8|9300.8|9311|9301|9311|9301|9310.8|9300.8|2
1629965290000|2021-08-26 08:08:10|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|1
1629965300000|2021-08-26 08:08:20|9311.5|9301.5|9311|9301|9311.5|9301.5|9311|9301|2
1629965310000|2021-08-26 08:08:30|9310.8|9300.8|9311|9301|9311|9301|9310.5|9300.5|4
1629965320000|2021-08-26 08:08:40|9310.8|9300.8|9311.3|9301.3|9311.3|9301.3|9310.8|9300.8|2
1629965330000|2021-08-26 08:08:50|9311.5|9301.5|9311.3|9301.3|9311.8|9301.8|9311.3|9301.3|3
1629965350000|2021-08-26 08:09:10|9311|9301|9311.3|9301.3|9311.3|9301.3|9311|9301|2
1629965360000|2021-08-26 08:09:20|9311|9301|9310.3|9300.3|9311|9301|9310.3|9300.3|4
1629965370000|2021-08-26 08:09:30|9310|9300|9310.3|9300.3|9310.3|9300.3|9310|9300|2
1629965380000|2021-08-26 08:09:40|9310.5|9300.5|9311|9301|9311|9301|9310.5|9300.5|3
1629965430000|2021-08-26 08:10:30|9311.3|9301.3|9313|9303|9313|9303|9311.3|9301.3|4
1629965440000|2021-08-26 08:10:40|9313.3|9303.3|9313.8|9303.8|9313.8|9303.8|9313.3|9303.3|3
1629965450000|2021-08-26 08:10:50|9313.5|9303.5|9312.8|9302.8|9313.5|9303.5|9312.5|9302.5|3
1629965460000|2021-08-26 08:11:00|9313|9303|9313|9303|9313|9303|9313|9303|1
1629965470000|2021-08-26 08:11:10|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1629965480000|2021-08-26 08:11:20|9313.8|9303.8|9314.5|9304.5|9314.5|9304.5|9313.8|9303.8|2
1629965490000|2021-08-26 08:11:30|9314.3|9304.3|9313.8|9303.8|9314.3|9304.3|9313.8|9303.8|3
1629965500000|2021-08-26 08:11:40|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629965510000|2021-08-26 08:11:50|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.3|9304.3|3
1629965520000|2021-08-26 08:12:00|9314.8|9304.8|9316.3|9306.3|9316.8|9306.8|9314.8|9304.8|7
1629965540000|2021-08-26 08:12:20|9316.5|9306.5|9317.3|9307.3|9317.3|9307.3|9316.5|9306.5|4
1629965550000|2021-08-26 08:12:30|9317.5|9307.5|9317|9307|9317.5|9307.5|9317|9307|2
1629965560000|2021-08-26 08:12:40|9316.5|9306.5|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|4
1629965570000|2021-08-26 08:12:50|9315|9305|9315.3|9305.3|9316|9306|9315|9305|5
1629965580000|2021-08-26 08:13:00|9315.8|9305.8|9315|9305|9315.8|9305.8|9315|9305|2
1629965600000|2021-08-26 08:13:20|9315.3|9305.3|9316.3|9306.3|9316.3|9306.3|9315.3|9305.3|5
1629965610000|2021-08-26 08:13:30|9316.5|9306.5|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|3
1629965620000|2021-08-26 08:13:40|9316.8|9306.8|9316|9306|9316.8|9306.8|9315.3|9305.3|5
1629965630000|2021-08-26 08:13:50|9315.8|9305.8|9316|9306|9316.3|9306.3|9315|9305|6
1629965640000|2021-08-26 08:14:00|9316.8|9306.8|9318.5|9308.5|9319|9309|9316.8|9306.8|4
1629965670000|2021-08-26 08:14:30|9319|9309|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|5
1629965680000|2021-08-26 08:14:40|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9318.5|9308.5|2
1629965690000|2021-08-26 08:14:50|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1629965700000|2021-08-26 08:15:00|9317.8|9307.8|9316.3|9306.3|9317.8|9307.8|9316|9306|5
1629965710000|2021-08-26 08:15:10|9315.8|9305.8|9314.8|9304.8|9315.8|9305.8|9314.8|9304.8|4
1629965720000|2021-08-26 08:15:20|9315|9305|9315|9305|9315|9305|9315|9305|1
1629965730000|2021-08-26 08:15:30|9315.3|9305.3|9317|9307|9317|9307|9315.3|9305.3|4
1629965740000|2021-08-26 08:15:40|9317.5|9307.5|9318|9308|9318|9308|9317.5|9307.5|2
1629965750000|2021-08-26 08:15:50|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318.3|9308.3|2
1629965760000|2021-08-26 08:16:00|9318.8|9308.8|9320.3|9310.3|9320.5|9310.5|9318.8|9308.8|6
1629965770000|2021-08-26 08:16:10|9320.5|9310.5|9321|9311|9321|9311|9320.5|9310.5|7
1629965780000|2021-08-26 08:16:20|9321.5|9311.5|9323.8|9313.8|9323.8|9313.8|9321|9311|9
1629965790000|2021-08-26 08:16:30|9324|9314|9328.5|9318.5|9329|9319|9323.8|9313.8|9
1629965800000|2021-08-26 08:16:40|9329|9319|9330|9320|9330|9320|9328.3|9318.3|8
1629965810000|2021-08-26 08:16:50|9330.3|9320.3|9332.5|9322.5|9332.8|9322.8|9330.3|9320.3|6
1629965820000|2021-08-26 08:17:00|9333|9323|9333.8|9323.8|9336.8|9326.8|9333|9323|9
1629965830000|2021-08-26 08:17:10|9334.8|9324.8|9334.5|9324.5|9336.3|9326.3|9334.5|9324.5|11
1629965840000|2021-08-26 08:17:20|9334|9324|9332.8|9322.8|9334|9324|9332.8|9322.8|4
1629965850000|2021-08-26 08:17:30|9332.5|9322.5|9333.3|9323.3|9333.8|9323.8|9332.5|9322.5|7
1629965860000|2021-08-26 08:17:40|9333|9323|9332.3|9322.3|9333|9323|9332.3|9322.3|4
1629965870000|2021-08-26 08:17:50|9332|9322|9331|9321|9332|9322|9331|9321|3
1629965880000|2021-08-26 08:18:00|9329.8|9319.8|9330.8|9320.8|9330.8|9320.8|9329.8|9319.8|2
1629965890000|2021-08-26 08:18:10|9331|9321|9331|9321|9331|9321|9331|9321|1
1629965940000|2021-08-26 08:19:00|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.5|9320.5|3
1629965950000|2021-08-26 08:19:10|9331.3|9321.3|9331.5|9321.5|9331.5|9321.5|9331.3|9321.3|2
1629965960000|2021-08-26 08:19:20|9332|9322|9332|9322|9332|9322|9332|9322|1
1629965970000|2021-08-26 08:19:30|9333|9323|9333.3|9323.3|9333.3|9323.3|9333|9323|2
1629965980000|2021-08-26 08:19:40|9333.5|9323.5|9333.3|9323.3|9333.5|9323.5|9332.8|9322.8|5
1629965990000|2021-08-26 08:19:50|9333|9323|9333|9323|9333|9323|9333|9323|1
1629966020000|2021-08-26 08:20:20|9332.8|9322.8|9331|9321|9332.8|9322.8|9331|9321|4
1629966030000|2021-08-26 08:20:30|9330.8|9320.8|9330.3|9320.3|9330.8|9320.8|9330.3|9320.3|3
1629966050000|2021-08-26 08:20:50|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1629966060000|2021-08-26 08:21:00|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1629966070000|2021-08-26 08:21:10|9331.8|9321.8|9333.3|9323.3|9333.3|9323.3|9331.8|9321.8|3
1629966080000|2021-08-26 08:21:20|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1629966090000|2021-08-26 08:21:30|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629966100000|2021-08-26 08:21:40|9333|9323|9331.5|9321.5|9333|9323|9331.3|9321.3|3
1629966110000|2021-08-26 08:21:50|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629966120000|2021-08-26 08:22:00|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|2
1629966150000|2021-08-26 08:22:30|9331.5|9321.5|9331.8|9321.8|9331.8|9321.8|9331.5|9321.5|2
1629966170000|2021-08-26 08:22:50|9331.5|9321.5|9335.3|9325.3|9335.3|9325.3|9331.5|9321.5|6
1629966180000|2021-08-26 08:23:00|9335.8|9325.8|9335.3|9325.3|9335.8|9325.8|9335.3|9325.3|3
1629966190000|2021-08-26 08:23:10|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629966200000|2021-08-26 08:23:20|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1629966220000|2021-08-26 08:23:40|9335|9325|9334.8|9324.8|9335|9325|9334.8|9324.8|2
1629966230000|2021-08-26 08:23:50|9334.5|9324.5|9332.8|9322.8|9334.5|9324.5|9332.5|9322.5|5
1629966240000|2021-08-26 08:24:00|9332.5|9322.5|9332|9322|9332.8|9322.8|9332|9322|4
1629966250000|2021-08-26 08:24:10|9331.8|9321.8|9328.3|9318.3|9331.8|9321.8|9328.3|9318.3|3
1629966260000|2021-08-26 08:24:20|9328|9318|9328.3|9318.3|9328.5|9318.5|9328|9318|6
1629966270000|2021-08-26 08:24:30|9329.5|9319.5|9327.3|9317.3|9329.5|9319.5|9327.3|9317.3|2
1629966280000|2021-08-26 08:24:40|9327|9317|9326.5|9316.5|9327|9317|9326.5|9316.5|2
1629966300000|2021-08-26 08:25:00|9326.3|9316.3|9325.8|9315.8|9326.3|9316.3|9325.8|9315.8|2
1629966310000|2021-08-26 08:25:10|9326|9316|9326|9316|9326|9316|9326|9316|1
1629966320000|2021-08-26 08:25:20|9326.5|9316.5|9330.5|9320.5|9330.5|9320.5|9326.5|9316.5|10
1629966380000|2021-08-26 08:26:20|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629966390000|2021-08-26 08:26:30|9331.5|9321.5|9332.3|9322.3|9332.3|9322.3|9331.5|9321.5|3
1629966410000|2021-08-26 08:26:50|9332|9322|9330.5|9320.5|9332|9322|9330.5|9320.5|7
1629966420000|2021-08-26 08:27:00|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1629966430000|2021-08-26 08:27:10|9331|9321|9334.8|9324.8|9335.8|9325.8|9330.8|9320.8|9
1629966440000|2021-08-26 08:27:20|9335|9325|9335|9325|9335|9325|9334.5|9324.5|3
1629966450000|2021-08-26 08:27:30|9334.8|9324.8|9331.5|9321.5|9334.8|9324.8|9331.5|9321.5|5
1629966480000|2021-08-26 08:28:00|9331.3|9321.3|9328.3|9318.3|9331.3|9321.3|9328.3|9318.3|4
1629966490000|2021-08-26 08:28:10|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1629966500000|2021-08-26 08:28:20|9327.3|9317.3|9327|9317|9327.3|9317.3|9326.8|9316.8|5
1629966510000|2021-08-26 08:28:30|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327|9317|3
1629966530000|2021-08-26 08:28:50|9327.5|9317.5|9328.5|9318.5|9328.5|9318.5|9327.5|9317.5|3
1629966540000|2021-08-26 08:29:00|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629966550000|2021-08-26 08:29:10|9328|9318|9328.8|9318.8|9328.8|9318.8|9327.5|9317.5|5
1629966560000|2021-08-26 08:29:20|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1629966580000|2021-08-26 08:29:40|9329.5|9319.5|9327.8|9317.8|9329.5|9319.5|9327.8|9317.8|2
1629966600000|2021-08-26 08:30:00|9328|9318|9328|9318|9328|9318|9328|9318|1
1629966610000|2021-08-26 08:30:10|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629966620000|2021-08-26 08:30:20|9328|9318|9327.5|9317.5|9328.5|9318.5|9327.5|9317.5|5
1629966630000|2021-08-26 08:30:30|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629966650000|2021-08-26 08:30:50|9326.8|9316.8|9323.8|9313.8|9326.8|9316.8|9322.8|9312.8|7
1629966660000|2021-08-26 08:31:00|9324|9314|9325|9315|9325|9315|9324|9314|9
1629966670000|2021-08-26 08:31:10|9324.8|9314.8|9326.3|9316.3|9326.5|9316.5|9324.8|9314.8|7
1629966690000|2021-08-26 08:31:30|9326.5|9316.5|9328|9318|9328|9318|9326.5|9316.5|3
1629966700000|2021-08-26 08:31:40|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9328.3|9318.3|3
1629966710000|2021-08-26 08:31:50|9328.5|9318.5|9328.3|9318.3|9328.8|9318.8|9328.3|9318.3|5
1629966720000|2021-08-26 08:32:00|9328.5|9318.5|9328.5|9318.5|9328.8|9318.8|9328.5|9318.5|3
1629966730000|2021-08-26 08:32:10|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629966740000|2021-08-26 08:32:20|9328.5|9318.5|9330.3|9320.3|9330.8|9320.8|9328.5|9318.5|4
1629966750000|2021-08-26 08:32:30|9330.5|9320.5|9331|9321|9331.5|9321.5|9330.5|9320.5|3
1629966760000|2021-08-26 08:32:40|9331.3|9321.3|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|3
1629966770000|2021-08-26 08:32:50|9331.5|9321.5|9331.5|9321.5|9331.8|9321.8|9331.5|9321.5|3
1629966780000|2021-08-26 08:33:00|9331.8|9321.8|9333|9323|9333.5|9323.5|9331.8|9321.8|6
1629966800000|2021-08-26 08:33:20|9332.8|9322.8|9330.8|9320.8|9332.8|9322.8|9330.8|9320.8|5
1629966820000|2021-08-26 08:33:40|9331|9321|9331|9321|9331|9321|9331|9321|1
1629966840000|2021-08-26 08:34:00|9330.8|9320.8|9332|9322|9332.3|9322.3|9330.8|9320.8|5
1629966860000|2021-08-26 08:34:20|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1629966870000|2021-08-26 08:34:30|9332.3|9322.3|9333.8|9323.8|9334|9324|9332.3|9322.3|5
1629966880000|2021-08-26 08:34:40|9333.5|9323.5|9331.3|9321.3|9333.5|9323.5|9331.3|9321.3|5
1629966890000|2021-08-26 08:34:50|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629966900000|2021-08-26 08:35:00|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629966920000|2021-08-26 08:35:20|9331|9321|9327.5|9317.5|9331|9321|9327.3|9317.3|6
1629966930000|2021-08-26 08:35:30|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|4
1629966940000|2021-08-26 08:35:40|9327.8|9317.8|9326.3|9316.3|9327.8|9317.8|9326.3|9316.3|3
1629966950000|2021-08-26 08:35:50|9325.8|9315.8|9325.8|9315.8|9326.3|9316.3|9325.5|9315.5|7
1629966960000|2021-08-26 08:36:00|9326.3|9316.3|9325.8|9315.8|9326.3|9316.3|9325.8|9315.8|2
1629966970000|2021-08-26 08:36:10|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1629966980000|2021-08-26 08:36:20|9325.8|9315.8|9325.3|9315.3|9325.8|9315.8|9325.3|9315.3|3
1629966990000|2021-08-26 08:36:30|9325.8|9315.8|9328.3|9318.3|9328.3|9318.3|9325.8|9315.8|5
1629967000000|2021-08-26 08:36:40|9327.8|9317.8|9329|9319|9329.3|9319.3|9327.8|9317.8|6
1629967010000|2021-08-26 08:36:50|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|1
1629967020000|2021-08-26 08:37:00|9331.5|9321.5|9334.5|9324.5|9334.5|9324.5|9331.5|9321.5|4
1629967030000|2021-08-26 08:37:10|9334.8|9324.8|9339.3|9329.3|9339.8|9329.8|9334.8|9324.8|12
1629967040000|2021-08-26 08:37:20|9339.5|9329.5|9339.5|9329.5|9340|9330|9339.3|9329.3|5
1629967050000|2021-08-26 08:37:30|9339.3|9329.3|9336.3|9326.3|9339.5|9329.5|9336.3|9326.3|4
1629967060000|2021-08-26 08:37:40|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|2
1629967070000|2021-08-26 08:37:50|9336.5|9326.5|9336.3|9326.3|9337|9327|9336.3|9326.3|5
1629967080000|2021-08-26 08:38:00|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9336|9326|6
1629967090000|2021-08-26 08:38:10|9336.8|9326.8|9337.3|9327.3|9337.5|9327.5|9336.8|9326.8|4
1629967100000|2021-08-26 08:38:20|9337|9327|9336.5|9326.5|9337|9327|9336.3|9326.3|3
1629967110000|2021-08-26 08:38:30|9337|9327|9336.8|9326.8|9337.3|9327.3|9335.8|9325.8|9
1629967120000|2021-08-26 08:38:40|9336.5|9326.5|9335.3|9325.3|9336.5|9326.5|9335.3|9325.3|3
1629967130000|2021-08-26 08:38:50|9335|9325|9334.5|9324.5|9335|9325|9334.5|9324.5|2
1629967140000|2021-08-26 08:39:00|9334.3|9324.3|9332.5|9322.5|9334.3|9324.3|9332.3|9322.3|5
1629967150000|2021-08-26 08:39:10|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|3
1629967160000|2021-08-26 08:39:20|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9332.8|9322.8|3
1629967170000|2021-08-26 08:39:30|9333.8|9323.8|9333|9323|9333.8|9323.8|9333|9323|6
1629967180000|2021-08-26 08:39:40|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629967190000|2021-08-26 08:39:50|9332.3|9322.3|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|2
1629967200000|2021-08-26 08:40:00|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|7
1629967220000|2021-08-26 08:40:20|9331.8|9321.8|9332|9322|9332.3|9322.3|9331.8|9321.8|3
1629967230000|2021-08-26 08:40:30|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629967240000|2021-08-26 08:40:40|9331.5|9321.5|9331|9321|9331.5|9321.5|9331|9321|2
1629967250000|2021-08-26 08:40:50|9330.5|9320.5|9329.8|9319.8|9330.5|9320.5|9328.8|9318.8|6
1629967260000|2021-08-26 08:41:00|9330|9320|9331.8|9321.8|9332.3|9322.3|9330|9320|5
1629967270000|2021-08-26 08:41:10|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629967280000|2021-08-26 08:41:20|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629967290000|2021-08-26 08:41:30|9331.5|9321.5|9329.3|9319.3|9331.5|9321.5|9329.3|9319.3|2
1629967300000|2021-08-26 08:41:40|9330|9320|9331.3|9321.3|9331.3|9321.3|9330|9320|2
1629967310000|2021-08-26 08:41:50|9331|9321|9331|9321|9331|9321|9330.8|9320.8|3
1629967320000|2021-08-26 08:42:00|9331.8|9321.8|9335|9325|9335|9325|9331.8|9321.8|3
1629967330000|2021-08-26 08:42:10|9335.3|9325.3|9335|9325|9336|9326|9334.5|9324.5|11
1629967380000|2021-08-26 08:43:00|9334.8|9324.8|9334|9324|9335|9325|9334|9324|7
1629967390000|2021-08-26 08:43:10|9333.5|9323.5|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|2
1629967410000|2021-08-26 08:43:30|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1629967420000|2021-08-26 08:43:40|9333|9323|9332.8|9322.8|9333|9323|9332.8|9322.8|2
1629967430000|2021-08-26 08:43:50|9333|9323|9333|9323|9333|9323|9332.8|9322.8|3
1629967440000|2021-08-26 08:44:00|9333.3|9323.3|9332.8|9322.8|9333.3|9323.3|9332.8|9322.8|5
1629967450000|2021-08-26 08:44:10|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|2
1629967470000|2021-08-26 08:44:30|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|2
1629967490000|2021-08-26 08:44:50|9333|9323|9335.5|9325.5|9335.5|9325.5|9333|9323|7
1629967500000|2021-08-26 08:45:00|9335|9325|9334.8|9324.8|9335|9325|9334.8|9324.8|2
1629967510000|2021-08-26 08:45:10|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9335.3|9325.3|4
1629967520000|2021-08-26 08:45:20|9336|9326|9337|9327|9337|9327|9336|9326|2
1629967530000|2021-08-26 08:45:30|9337.5|9327.5|9337|9327|9337.5|9327.5|9337|9327|3
1629967560000|2021-08-26 08:46:00|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|2
1629967570000|2021-08-26 08:46:10|9337.8|9327.8|9337.8|9327.8|9339|9329|9337.8|9327.8|8
1629967580000|2021-08-26 08:46:20|9338|9328|9338|9328|9338|9328|9337.8|9327.8|7
1629967600000|2021-08-26 08:46:40|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1629967610000|2021-08-26 08:46:50|9337.8|9327.8|9339|9329|9339|9329|9337.8|9327.8|4
1629967620000|2021-08-26 08:47:00|9339.3|9329.3|9343|9333|9343|9333|9339.3|9329.3|4
1629967630000|2021-08-26 08:47:10|9343.3|9333.3|9347.5|9337.5|9347.8|9337.8|9343.3|9333.3|4
1629967640000|2021-08-26 08:47:20|9348|9338|9347.5|9337.5|9348.5|9338.5|9347.3|9337.3|5
1629967650000|2021-08-26 08:47:30|9347.8|9337.8|9347.8|9337.8|9348.3|9338.3|9347.5|9337.5|6
1629967660000|2021-08-26 08:47:40|9348.3|9338.3|9347.5|9337.5|9348.3|9338.3|9346|9336|6
1629967670000|2021-08-26 08:47:50|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|2
1629967680000|2021-08-26 08:48:00|9347.3|9337.3|9347.5|9337.5|9347.8|9337.8|9347.3|9337.3|3
1629967690000|2021-08-26 08:48:10|9346.8|9336.8|9344.8|9334.8|9346.8|9336.8|9344.8|9334.8|2
1629967700000|2021-08-26 08:48:20|9344.5|9334.5|9343.5|9333.5|9344.5|9334.5|9343.5|9333.5|5
1629967710000|2021-08-26 08:48:30|9342.8|9332.8|9345.3|9335.3|9345.3|9335.3|9342.8|9332.8|5
1629967720000|2021-08-26 08:48:40|9345|9335|9345|9335|9345|9335|9345|9335|1
1629967730000|2021-08-26 08:48:50|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1629967740000|2021-08-26 08:49:00|9344.5|9334.5|9344|9334|9344.5|9334.5|9343.8|9333.8|3
1629967760000|2021-08-26 08:49:20|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1629967780000|2021-08-26 08:49:40|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1629967790000|2021-08-26 08:49:50|9343.5|9333.5|9343.3|9333.3|9343.5|9333.5|9343.3|9333.3|2
1629967800000|2021-08-26 08:50:00|9343|9333|9343.8|9333.8|9343.8|9333.8|9342.8|9332.8|9
1629967810000|2021-08-26 08:50:10|9344|9334|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|3
1629967820000|2021-08-26 08:50:20|9343.3|9333.3|9342.3|9332.3|9343.3|9333.3|9342.3|9332.3|5
1629967830000|2021-08-26 08:50:30|9342|9332|9341|9331|9342|9332|9341|9331|3
1629967840000|2021-08-26 08:50:40|9341.3|9331.3|9341.8|9331.8|9341.8|9331.8|9341.3|9331.3|2
1629967880000|2021-08-26 08:51:20|9341.5|9331.5|9341.3|9331.3|9341.5|9331.5|9341.3|9331.3|2
1629967890000|2021-08-26 08:51:30|9341|9331|9341|9331|9341|9331|9341|9331|1
1629967910000|2021-08-26 08:51:50|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1629967920000|2021-08-26 08:52:00|9341.5|9331.5|9341|9331|9341.5|9331.5|9341|9331|3
1629967930000|2021-08-26 08:52:10|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|2
1629967940000|2021-08-26 08:52:20|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|2
1629967950000|2021-08-26 08:52:30|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|4
1629967960000|2021-08-26 08:52:40|9341.3|9331.3|9340.8|9330.8|9341.3|9331.3|9340.5|9330.5|4
1629967970000|2021-08-26 08:52:50|9341|9331|9341.3|9331.3|9341.3|9331.3|9341|9331|2
1629967980000|2021-08-26 08:53:00|9341.5|9331.5|9340.3|9330.3|9342|9332|9340.3|9330.3|8
1629967990000|2021-08-26 08:53:10|9340|9330|9339.3|9329.3|9340|9330|9339.3|9329.3|2
1629968010000|2021-08-26 08:53:30|9339.5|9329.5|9344.8|9334.8|9345|9335|9339.5|9329.5|5
1629968020000|2021-08-26 08:53:40|9344|9334|9346.8|9336.8|9346.8|9336.8|9344|9334|4
1629968030000|2021-08-26 08:53:50|9347|9337|9346.8|9336.8|9347.3|9337.3|9346.8|9336.8|6
1629968040000|2021-08-26 08:54:00|9347.3|9337.3|9347|9337|9347.3|9337.3|9347|9337|2
1629968050000|2021-08-26 08:54:10|9346.5|9336.5|9345.8|9335.8|9346.5|9336.5|9345.5|9335.5|6
1629968060000|2021-08-26 08:54:20|9345.5|9335.5|9346|9336|9346.8|9336.8|9345.5|9335.5|4
1629968070000|2021-08-26 08:54:30|9346.3|9336.3|9346|9336|9346.3|9336.3|9346|9336|2
1629968090000|2021-08-26 08:54:50|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1629968110000|2021-08-26 08:55:10|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|1
1629968120000|2021-08-26 08:55:20|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1629968130000|2021-08-26 08:55:30|9345|9335|9344|9334|9345|9335|9344|9334|2
1629968150000|2021-08-26 08:55:50|9343.8|9333.8|9344.5|9334.5|9344.5|9334.5|9343.5|9333.5|3
1629968160000|2021-08-26 08:56:00|9344.3|9334.3|9342|9332|9344.3|9334.3|9342|9332|2
1629968170000|2021-08-26 08:56:10|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1629968180000|2021-08-26 08:56:20|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341|9331|4
1629968190000|2021-08-26 08:56:30|9342|9332|9341.8|9331.8|9342|9332|9341.8|9331.8|2
1629968200000|2021-08-26 08:56:40|9341.5|9331.5|9340.5|9330.5|9341.5|9331.5|9340.5|9330.5|7
1629968250000|2021-08-26 08:57:30|9340.3|9330.3|9339.3|9329.3|9340.3|9330.3|9339.3|9329.3|2
1629968270000|2021-08-26 08:57:50|9339|9329|9339|9329|9339|9329|9339|9329|1
1629968280000|2021-08-26 08:58:00|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1629968290000|2021-08-26 08:58:10|9338.3|9328.3|9334.3|9324.3|9338.3|9328.3|9334.3|9324.3|5
1629968300000|2021-08-26 08:58:20|9334.5|9324.5|9336.3|9326.3|9336.3|9326.3|9334.5|9324.5|2
1629968310000|2021-08-26 08:58:30|9336|9326|9337|9327|9337|9327|9335.8|9325.8|4
1629968320000|2021-08-26 08:58:40|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1629968330000|2021-08-26 08:58:50|9337|9327|9337|9327|9337|9327|9337|9327|1
1629968340000|2021-08-26 08:59:00|9336.8|9326.8|9337|9327|9337|9327|9336.8|9326.8|4
1629968350000|2021-08-26 08:59:10|9336.8|9326.8|9335.8|9325.8|9336.8|9326.8|9335.8|9325.8|3
1629968360000|2021-08-26 08:59:20|9335.5|9325.5|9334|9324|9335.5|9325.5|9333.5|9323.5|7
1629968380000|2021-08-26 08:59:40|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1629968390000|2021-08-26 08:59:50|9334|9324|9332.5|9322.5|9334|9324|9332.5|9322.5|2
1629968400000|2021-08-26 09:00:00|9332.8|9322.8|9333|9323|9333|9323|9332.8|9322.8|2
1629968410000|2021-08-26 09:00:10|9333.5|9323.5|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|2
1629968420000|2021-08-26 09:00:20|9336|9326|9338.8|9328.8|9338.8|9328.8|9336|9326|8
1629968430000|2021-08-26 09:00:30|9338.5|9328.5|9337|9327|9338.5|9328.5|9336.8|9326.8|7
1629968440000|2021-08-26 09:00:40|9336.8|9326.8|9336.3|9326.3|9337|9327|9336.3|9326.3|4
1629968450000|2021-08-26 09:00:50|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1629968460000|2021-08-26 09:01:00|9336|9326|9336|9326|9336|9326|9336|9326|1
1629968480000|2021-08-26 09:01:20|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629968490000|2021-08-26 09:01:30|9335.3|9325.3|9335|9325|9335.3|9325.3|9335|9325|2
1629968500000|2021-08-26 09:01:40|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1629968540000|2021-08-26 09:02:20|9335|9325|9335|9325|9335.3|9325.3|9335|9325|3
1629968550000|2021-08-26 09:02:30|9334.5|9324.5|9334.3|9324.3|9334.5|9324.5|9334.3|9324.3|2
1629968560000|2021-08-26 09:02:40|9334|9324|9331.5|9321.5|9334|9324|9331.5|9321.5|6
1629968570000|2021-08-26 09:02:50|9331.8|9321.8|9333.5|9323.5|9333.5|9323.5|9331.8|9321.8|4
1629968580000|2021-08-26 09:03:00|9332.5|9322.5|9333.5|9323.5|9333.5|9323.5|9332.5|9322.5|4
1629968610000|2021-08-26 09:03:30|9333.3|9323.3|9333.5|9323.5|9333.8|9323.8|9333.3|9323.3|4
1629968650000|2021-08-26 09:04:10|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9332.1|9322.1|4
1629968660000|2021-08-26 09:04:20|9333|9323|9333.3|9323.3|9333.3|9323.3|9333|9323|2
1629968670000|2021-08-26 09:04:30|9332.5|9322.5|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|3
1629968680000|2021-08-26 09:04:40|9331.3|9321.3|9329.8|9319.8|9331.3|9321.3|9329.5|9319.5|11
1629968690000|2021-08-26 09:04:50|9329.3|9319.3|9328.8|9318.8|9329.5|9319.5|9328.8|9318.8|6
1629968700000|2021-08-26 09:05:00|9328.5|9318.5|9328.3|9318.3|9328.5|9318.5|9326|9316|5
1629968710000|2021-08-26 09:05:10|9328|9318|9326|9316|9328|9318|9326|9316|9
1629968720000|2021-08-26 09:05:20|9326.3|9316.3|9326.8|9316.8|9327.3|9317.3|9326|9316|8
1629968730000|2021-08-26 09:05:30|9326.5|9316.5|9329.3|9319.3|9329.3|9319.3|9326.5|9316.5|5
1629968740000|2021-08-26 09:05:40|9329.5|9319.5|9330.8|9320.8|9331.5|9321.5|9329.5|9319.5|4
1629968750000|2021-08-26 09:05:50|9331.3|9321.3|9331.5|9321.5|9331.5|9321.5|9330.8|9320.8|3
1629968760000|2021-08-26 09:06:00|9331.3|9321.3|9330.5|9320.5|9331.5|9321.5|9330.5|9320.5|7
1629968770000|2021-08-26 09:06:10|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1629968790000|2021-08-26 09:06:30|9330.3|9320.3|9327.8|9317.8|9330.3|9320.3|9327.5|9317.5|3
1629968800000|2021-08-26 09:06:40|9328|9318|9327.5|9317.5|9329|9319|9327.5|9317.5|6
1629968810000|2021-08-26 09:06:50|9327.8|9317.8|9328.8|9318.8|9328.8|9318.8|9327.8|9317.8|8
1629968820000|2021-08-26 09:07:00|9328.5|9318.5|9327.8|9317.8|9328.5|9318.5|9327.5|9317.5|5
1629968830000|2021-08-26 09:07:10|9328|9318|9327.5|9317.5|9329.3|9319.3|9327.5|9317.5|6
1629968840000|2021-08-26 09:07:20|9328|9318|9328.5|9318.5|9328.8|9318.8|9328|9318|4
1629968850000|2021-08-26 09:07:30|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9327.5|9317.5|4
1629968860000|2021-08-26 09:07:40|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1629968870000|2021-08-26 09:07:50|9329.5|9319.5|9330.5|9320.5|9330.5|9320.5|9329.5|9319.5|2
1629968880000|2021-08-26 09:08:00|9330.3|9320.3|9331.3|9321.3|9331.3|9321.3|9330|9320|7
1629968890000|2021-08-26 09:08:10|9331|9321|9330|9320|9331|9321|9329.8|9319.8|6
1629968900000|2021-08-26 09:08:20|9330.3|9320.3|9330|9320|9330.5|9320.5|9330|9320|3
1629968910000|2021-08-26 09:08:30|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629968920000|2021-08-26 09:08:40|9330|9320|9330.3|9320.3|9330.3|9320.3|9330|9320|2
1629968940000|2021-08-26 09:09:00|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330.3|9320.3|2
1629968960000|2021-08-26 09:09:20|9330.8|9320.8|9330.3|9320.3|9330.8|9320.8|9330.3|9320.3|6
1629968970000|2021-08-26 09:09:30|9332.3|9322.3|9332.3|9322.3|9332.5|9322.5|9332|9322|9
1629968980000|2021-08-26 09:09:40|9332.8|9322.8|9334.8|9324.8|9334.8|9324.8|9332.8|9322.8|4
1629968990000|2021-08-26 09:09:50|9335|9325|9335|9325|9335.5|9325.5|9335|9325|5
1629969050000|2021-08-26 09:10:50|9335.3|9325.3|9337.3|9327.3|9337.3|9327.3|9335.3|9325.3|6
1629969060000|2021-08-26 09:11:00|9337|9327|9336.5|9326.5|9337|9327|9335.5|9325.5|8
1629969070000|2021-08-26 09:11:10|9336.8|9326.8|9336.5|9326.5|9337|9327|9336.5|9326.5|6
1629969080000|2021-08-26 09:11:20|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1629969100000|2021-08-26 09:11:40|9336.5|9326.5|9334.3|9324.3|9336.5|9326.5|9334|9324|4
1629969110000|2021-08-26 09:11:50|9333.5|9323.5|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|2
1629969120000|2021-08-26 09:12:00|9334|9324|9335|9325|9335|9325|9334|9324|3
1629969130000|2021-08-26 09:12:10|9334.5|9324.5|9334.8|9324.8|9334.8|9324.8|9334.5|9324.5|2
1629969150000|2021-08-26 09:12:30|9335|9325|9335.3|9325.3|9335.8|9325.8|9335|9325|5
1629969160000|2021-08-26 09:12:40|9334.8|9324.8|9334.5|9324.5|9334.8|9324.8|9334.5|9324.5|2
1629969180000|2021-08-26 09:13:00|9334.3|9324.3|9333.3|9323.3|9334.3|9324.3|9333.3|9323.3|4
1629969190000|2021-08-26 09:13:10|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629969200000|2021-08-26 09:13:20|9333|9323|9332.8|9322.8|9333.3|9323.3|9332.8|9322.8|5
1629969210000|2021-08-26 09:13:30|9333|9323|9333|9323|9333|9323|9332.8|9322.8|3
1629969230000|2021-08-26 09:13:50|9332.8|9322.8|9333|9323|9333|9323|9332.8|9322.8|2
1629969260000|2021-08-26 09:14:20|9332.8|9322.8|9332.8|9322.8|9333.3|9323.3|9332.8|9322.8|3
1629969270000|2021-08-26 09:14:30|9332.3|9322.3|9330|9320|9332.3|9322.3|9330|9320|5
1629969300000|2021-08-26 09:15:00|9329.3|9319.3|9327.5|9317.5|9329.3|9319.3|9327.3|9317.3|5
1629969310000|2021-08-26 09:15:10|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629969320000|2021-08-26 09:15:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629969330000|2021-08-26 09:15:30|9328|9318|9328.3|9318.3|9328.3|9318.3|9327.8|9317.8|4
1629969340000|2021-08-26 09:15:40|9328.5|9318.5|9327.3|9317.3|9328.5|9318.5|9327.3|9317.3|5
1629969350000|2021-08-26 09:15:50|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629969370000|2021-08-26 09:16:10|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1629969380000|2021-08-26 09:16:20|9327.3|9317.3|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|3
1629969410000|2021-08-26 09:16:50|9326.8|9316.8|9325|9315|9326.8|9316.8|9325|9315|2
1629969420000|2021-08-26 09:17:00|9325.5|9315.5|9327.8|9317.8|9327.8|9317.8|9325.5|9315.5|3
1629969430000|2021-08-26 09:17:10|9328.3|9318.3|9329.5|9319.5|9329.5|9319.5|9328.3|9318.3|2
1629969450000|2021-08-26 09:17:30|9329.8|9319.8|9330|9320|9330|9320|9329.8|9319.8|2
1629969460000|2021-08-26 09:17:40|9329.8|9319.8|9328.3|9318.3|9329.8|9319.8|9328.3|9318.3|4
1629969470000|2021-08-26 09:17:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.3|9318.3|3
1629969480000|2021-08-26 09:18:00|9328.8|9318.8|9328.5|9318.5|9328.8|9318.8|9328.5|9318.5|2
1629969500000|2021-08-26 09:18:20|9328.8|9318.8|9330.3|9320.3|9330.3|9320.3|9328.8|9318.8|3
1629969510000|2021-08-26 09:18:30|9330|9320|9330|9320|9330|9320|9330|9320|1
1629969540000|2021-08-26 09:19:00|9330.3|9320.3|9330|9320|9330.5|9320.5|9330|9320|6
1629969550000|2021-08-26 09:19:10|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629969570000|2021-08-26 09:19:30|9330|9320|9330.8|9320.8|9330.8|9320.8|9330|9320|3
1629969590000|2021-08-26 09:19:50|9331|9321|9331.8|9321.8|9332.8|9322.8|9331|9321|5
1629969600000|2021-08-26 09:20:00|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|2
1629969610000|2021-08-26 09:20:10|9331.8|9321.8|9332|9322|9332|9322|9331.8|9321.8|2
1629969620000|2021-08-26 09:20:20|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629969630000|2021-08-26 09:20:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629969660000|2021-08-26 09:21:00|9332.5|9322.5|9332|9322|9332.5|9322.5|9332|9322|2
1629969670000|2021-08-26 09:21:10|9331.3|9321.3|9331|9321|9331.3|9321.3|9331|9321|2
1629969680000|2021-08-26 09:21:20|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629969690000|2021-08-26 09:21:30|9331.5|9321.5|9331.5|9321.5|9332|9322|9331.5|9321.5|5
1629969720000|2021-08-26 09:22:00|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.8|9320.8|2
1629969730000|2021-08-26 09:22:10|9330|9320|9328.5|9318.5|9330|9320|9328.5|9318.5|2
1629969740000|2021-08-26 09:22:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629969750000|2021-08-26 09:22:30|9328|9318|9328.3|9318.3|9328.3|9318.3|9328|9318|2
1629969780000|2021-08-26 09:23:00|9328.5|9318.5|9330.3|9320.3|9330.3|9320.3|9328.5|9318.5|2
1629969790000|2021-08-26 09:23:10|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1629969800000|2021-08-26 09:23:20|9330.8|9320.8|9332|9322|9332|9322|9330.8|9320.8|2
1629969810000|2021-08-26 09:23:30|9331|9321|9329.4|9319.4|9331|9321|9329.4|9319.4|3
1629969820000|2021-08-26 09:23:40|9328.8|9318.8|9328.4|9318.4|9328.8|9318.8|9328.4|9318.4|4
1629969830000|2021-08-26 09:23:50|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1629969840000|2021-08-26 09:24:00|9328.3|9318.3|9328.5|9318.5|9328.5|9318.5|9328.3|9318.3|2
1629969870000|2021-08-26 09:24:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629969880000|2021-08-26 09:24:40|9329.3|9319.3|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|5
1629969890000|2021-08-26 09:24:50|9330.8|9320.8|9331.8|9321.8|9332|9322|9330.8|9320.8|5
1629969900000|2021-08-26 09:25:00|9332|9322|9332|9322|9332|9322|9332|9322|1
1629969910000|2021-08-26 09:25:10|9331.8|9321.8|9329|9319|9331.8|9321.8|9329|9319|4
1629969920000|2021-08-26 09:25:20|9328.8|9318.8|9328.3|9318.3|9328.8|9318.8|9328.3|9318.3|2
1629969930000|2021-08-26 09:25:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629969940000|2021-08-26 09:25:40|9329|9319|9330|9320|9330|9320|9329|9319|2
1629969960000|2021-08-26 09:26:00|9330.3|9320.3|9333.3|9323.3|9333.3|9323.3|9330.3|9320.3|6
1629969970000|2021-08-26 09:26:10|9332.8|9322.8|9333|9323|9333|9323|9332.8|9322.8|2
1629969980000|2021-08-26 09:26:20|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.5|9322.5|2
1629969990000|2021-08-26 09:26:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629970000000|2021-08-26 09:26:40|9333|9323|9333.3|9323.3|9334|9324|9333|9323|4
1629970010000|2021-08-26 09:26:50|9333|9323|9333|9323|9333|9323|9333|9323|1
1629970020000|2021-08-26 09:27:00|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629970030000|2021-08-26 09:27:10|9333|9323|9333|9323|9333|9323|9333|9323|1
1629970050000|2021-08-26 09:27:30|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629970060000|2021-08-26 09:27:40|9333.8|9323.8|9337|9327|9337|9327|9333.8|9323.8|5
1629970070000|2021-08-26 09:27:50|9337.3|9327.3|9337|9327|9337.3|9327.3|9337|9327|2
1629970080000|2021-08-26 09:28:00|9337.3|9327.3|9337.3|9327.3|9337.5|9327.5|9337|9327|7
1629970090000|2021-08-26 09:28:10|9337|9327|9336.3|9326.3|9337.3|9327.3|9336.3|9326.3|8
1629970100000|2021-08-26 09:28:20|9336.5|9326.5|9337|9327|9337|9327|9336.5|9326.5|2
1629970110000|2021-08-26 09:28:30|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|3
1629970120000|2021-08-26 09:28:40|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1629970130000|2021-08-26 09:28:50|9336.8|9326.8|9336.5|9326.5|9336.8|9326.8|9336.5|9326.5|2
1629970140000|2021-08-26 09:29:00|9336.8|9326.8|9336.3|9326.3|9336.8|9326.8|9336|9326|5
1629970150000|2021-08-26 09:29:10|9336|9326|9336|9326|9336|9326|9336|9326|1
1629970160000|2021-08-26 09:29:20|9336.3|9326.3|9336.5|9326.5|9336.8|9326.8|9336.3|9326.3|4
1629970170000|2021-08-26 09:29:30|9336.3|9326.3|9336|9326|9336.3|9326.3|9336|9326|2
1629970220000|2021-08-26 09:30:20|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1629970230000|2021-08-26 09:30:30|9335.5|9325.5|9333.5|9323.5|9335.5|9325.5|9333.5|9323.5|2
1629970280000|2021-08-26 09:31:20|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1629970330000|2021-08-26 09:32:10|9333.5|9323.5|9335|9325|9335.5|9325.5|9333.5|9323.5|3
1629970340000|2021-08-26 09:32:20|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9335.3|9325.3|2
1629970350000|2021-08-26 09:32:30|9336|9326|9336.8|9326.8|9336.8|9326.8|9336|9326|2
1629970360000|2021-08-26 09:32:40|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|2
1629970370000|2021-08-26 09:32:50|9336.5|9326.5|9335.8|9325.8|9336.8|9326.8|9335.8|9325.8|6
1629970390000|2021-08-26 09:33:10|9335.5|9325.5|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|2
1629970400000|2021-08-26 09:33:20|9335|9325|9334.8|9324.8|9335.5|9325.5|9334.8|9324.8|3
1629970410000|2021-08-26 09:33:30|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9335.3|9325.3|2
1629970430000|2021-08-26 09:33:50|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.3|9325.3|3
1629970440000|2021-08-26 09:34:00|9335|9325|9334.5|9324.5|9335|9325|9334.5|9324.5|2
1629970450000|2021-08-26 09:34:10|9335|9325|9334.5|9324.5|9335.3|9325.3|9334.5|9324.5|4
1629970460000|2021-08-26 09:34:20|9334.3|9324.3|9333.8|9323.8|9334.3|9324.3|9333.8|9323.8|2
1629970470000|2021-08-26 09:34:30|9334|9324|9334.5|9324.5|9335.3|9325.3|9334|9324|8
1629970480000|2021-08-26 09:34:40|9334.8|9324.8|9335.3|9325.3|9335.5|9325.5|9334.8|9324.8|3
1629970500000|2021-08-26 09:35:00|9335.8|9325.8|9337|9327|9337|9327|9335.5|9325.5|5
1629970530000|2021-08-26 09:35:30|9336.5|9326.5|9338.8|9328.8|9338.8|9328.8|9336.5|9326.5|8
1629970550000|2021-08-26 09:35:50|9339|9329|9338.5|9328.5|9339|9329|9338.5|9328.5|2
1629970560000|2021-08-26 09:36:00|9338|9328|9337.3|9327.3|9338|9328|9336.5|9326.5|6
1629970570000|2021-08-26 09:36:10|9337|9327|9336.5|9326.5|9337|9327|9336.5|9326.5|3
1629970580000|2021-08-26 09:36:20|9336.8|9326.8|9336.8|9326.8|9337|9327|9336.8|9326.8|3
1629970590000|2021-08-26 09:36:30|9337|9327|9337|9327|9337|9327|9336.8|9326.8|3
1629970610000|2021-08-26 09:36:50|9337.3|9327.3|9338.3|9328.3|9338.3|9328.3|9337.3|9327.3|3
1629970620000|2021-08-26 09:37:00|9338.5|9328.5|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|4
1629970630000|2021-08-26 09:37:10|9338|9328|9338.8|9328.8|9338.8|9328.8|9338|9328|4
1629970640000|2021-08-26 09:37:20|9339|9329|9337.8|9327.8|9339|9329|9337.5|9327.5|5
1629970650000|2021-08-26 09:37:30|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1629970660000|2021-08-26 09:37:40|9337.8|9327.8|9337.8|9327.8|9338|9328|9337.8|9327.8|3
1629970670000|2021-08-26 09:37:50|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|2
1629970680000|2021-08-26 09:38:00|9339|9329|9339|9329|9339|9329|9339|9329|1
1629970690000|2021-08-26 09:38:10|9339.5|9329.5|9340|9330|9340|9330|9339.5|9329.5|2
1629970720000|2021-08-26 09:38:40|9339.8|9329.8|9337.8|9327.8|9339.8|9329.8|9337.8|9327.8|5
1629970730000|2021-08-26 09:38:50|9338|9328|9340|9330|9340|9330|9338|9328|4
1629970740000|2021-08-26 09:39:00|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340|9330|3
1629970750000|2021-08-26 09:39:10|9340.5|9330.5|9341.5|9331.5|9341.5|9331.5|9340.5|9330.5|2
1629970760000|2021-08-26 09:39:20|9342.3|9332.3|9342.8|9332.8|9342.8|9332.8|9342.3|9332.3|2
1629970770000|2021-08-26 09:39:30|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1629970840000|2021-08-26 09:40:40|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1629970850000|2021-08-26 09:40:50|9341|9331|9341|9331|9341|9331|9341|9331|1
1629970860000|2021-08-26 09:41:00|9340.5|9330.5|9339|9329|9340.5|9330.5|9339|9329|7
1629970870000|2021-08-26 09:41:10|9338.5|9328.5|9339.5|9329.5|9339.5|9329.5|9338.5|9328.5|3
1629970900000|2021-08-26 09:41:40|9339.3|9329.3|9338.3|9328.3|9339.3|9329.3|9338.3|9328.3|2
1629970910000|2021-08-26 09:41:50|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|2
1629970930000|2021-08-26 09:42:10|9337.8|9327.8|9337.8|9327.8|9338|9328|9337.8|9327.8|3
1629970950000|2021-08-26 09:42:30|9338|9328|9337.8|9327.8|9338|9328|9337.8|9327.8|2
1629970960000|2021-08-26 09:42:40|9338|9328|9337|9327|9338|9328|9337|9327|4
1629971020000|2021-08-26 09:43:40|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1629971030000|2021-08-26 09:43:50|9338.3|9328.3|9337.8|9327.8|9338.3|9328.3|9337.8|9327.8|3
1629971040000|2021-08-26 09:44:00|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1629971070000|2021-08-26 09:44:30|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1629971080000|2021-08-26 09:44:40|9337|9327|9336.5|9326.5|9337|9327|9336.5|9326.5|3
1629971090000|2021-08-26 09:44:50|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1629971100000|2021-08-26 09:45:00|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1629971110000|2021-08-26 09:45:10|9336|9326|9336.3|9326.3|9336.3|9326.3|9336|9326|2
1629971120000|2021-08-26 09:45:20|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|2
1629971130000|2021-08-26 09:45:30|9337|9327|9337|9327|9337|9327|9337|9327|1
1629971140000|2021-08-26 09:45:40|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1629971150000|2021-08-26 09:45:50|9336.3|9326.3|9335|9325|9336.3|9326.3|9335|9325|2
1629971160000|2021-08-26 09:46:00|9334.5|9324.5|9335.8|9325.8|9335.8|9325.8|9333.8|9323.8|6
1629971180000|2021-08-26 09:46:20|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629971190000|2021-08-26 09:46:30|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1629971230000|2021-08-26 09:47:10|9336|9326|9337.8|9327.8|9337.8|9327.8|9336|9326|3
1629971240000|2021-08-26 09:47:20|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1629971250000|2021-08-26 09:47:30|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|2
1629971260000|2021-08-26 09:47:40|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1629971270000|2021-08-26 09:47:50|9337.3|9327.3|9336|9326|9337.3|9327.3|9336|9326|5
1629971290000|2021-08-26 09:48:10|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1629971300000|2021-08-26 09:48:20|9336.3|9326.3|9336|9326|9336.3|9326.3|9336|9326|2
1629971310000|2021-08-26 09:48:30|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1629971330000|2021-08-26 09:48:50|9337|9327|9337|9327|9337|9327|9337|9327|1
1629971340000|2021-08-26 09:49:00|9336.8|9326.8|9335.8|9325.8|9336.8|9326.8|9335.8|9325.8|4
1629971360000|2021-08-26 09:49:20|9336.3|9326.3|9335.8|9325.8|9336.3|9326.3|9335.8|9325.8|2
1629971370000|2021-08-26 09:49:30|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1629971380000|2021-08-26 09:49:40|9336|9326|9334.5|9324.5|9336|9326|9334.5|9324.5|3
1629971430000|2021-08-26 09:50:30|9334.8|9324.8|9335|9325|9335|9325|9334.8|9324.8|2
1629971450000|2021-08-26 09:50:50|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1629971460000|2021-08-26 09:51:00|9336|9326|9337.3|9327.3|9337.3|9327.3|9336|9326|2
1629971470000|2021-08-26 09:51:10|9337.5|9327.5|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|3
1629971490000|2021-08-26 09:51:30|9338|9328|9336|9326|9338|9328|9336|9326|5
1629971510000|2021-08-26 09:51:50|9336.3|9326.3|9336|9326|9336.3|9326.3|9336|9326|2
1629971610000|2021-08-26 09:53:30|9336.3|9326.3|9336|9326|9336.3|9326.3|9336|9326|2
1629971650000|2021-08-26 09:54:10|9335.5|9325.5|9333.8|9323.8|9335.5|9325.5|9333.8|9323.8|2
1629971660000|2021-08-26 09:54:20|9333|9323|9332|9322|9333|9323|9331.3|9321.3|4
1629971670000|2021-08-26 09:54:30|9331.3|9321.3|9331.8|9321.8|9331.8|9321.8|9331.3|9321.3|3
1629971680000|2021-08-26 09:54:40|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629971690000|2021-08-26 09:54:50|9331.3|9321.3|9331.3|9321.3|9331.5|9321.5|9331|9321|4
1629971700000|2021-08-26 09:55:00|9331|9321|9331.5|9321.5|9331.5|9321.5|9331|9321|2
1629971710000|2021-08-26 09:55:10|9331|9321|9331.3|9321.3|9331.3|9321.3|9331|9321|2
1629971720000|2021-08-26 09:55:20|9331.5|9321.5|9331.8|9321.8|9332.3|9322.3|9331.5|9321.5|5
1629971730000|2021-08-26 09:55:30|9332.8|9322.8|9331.8|9321.8|9332.8|9322.8|9331.3|9321.3|6
1629971740000|2021-08-26 09:55:40|9332|9322|9335.5|9325.5|9335.5|9325.5|9332|9322|4
1629971750000|2021-08-26 09:55:50|9335.3|9325.3|9335.5|9325.5|9335.5|9325.5|9335.3|9325.3|2
1629971760000|2021-08-26 09:56:00|9335|9325|9335|9325|9335|9325|9335|9325|1
1629971770000|2021-08-26 09:56:10|9334.8|9324.8|9332|9322|9334.8|9324.8|9332|9322|6
1629971790000|2021-08-26 09:56:30|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629971800000|2021-08-26 09:56:40|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629971830000|2021-08-26 09:57:10|9332|9322|9332|9322|9332|9322|9332|9322|1
1629971840000|2021-08-26 09:57:20|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629971880000|2021-08-26 09:58:00|9332|9322|9332|9322|9332|9322|9332|9322|1
1629971900000|2021-08-26 09:58:20|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629971910000|2021-08-26 09:58:30|9331.3|9321.3|9327.8|9317.8|9331.3|9321.3|9327.8|9317.8|6
1629971920000|2021-08-26 09:58:40|9328.3|9318.3|9327.5|9317.5|9328.3|9318.3|9327.5|9317.5|5
1629971930000|2021-08-26 09:58:50|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327|9317|3
1629971940000|2021-08-26 09:59:00|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1629971950000|2021-08-26 09:59:10|9328|9318|9327.8|9317.8|9328.5|9318.5|9327.5|9317.5|5
1629971960000|2021-08-26 09:59:20|9327.5|9317.5|9327|9317|9327.8|9317.8|9326.8|9316.8|5
1629971980000|2021-08-26 09:59:40|9327.3|9317.3|9330|9320|9330|9320|9327.3|9317.3|4
1629972000000|2021-08-26 10:00:00|9330.3|9320.3|9332|9322|9332|9322|9330.3|9320.3|6
1629972010000|2021-08-26 10:00:10|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629972030000|2021-08-26 10:00:30|9331.5|9321.5|9330.8|9320.8|9331.5|9321.5|9330.5|9320.5|3
1629972040000|2021-08-26 10:00:40|9331.3|9321.3|9332.5|9322.5|9333|9323|9331.3|9321.3|8
1629972050000|2021-08-26 10:00:50|9333|9323|9333.8|9323.8|9333.8|9323.8|9333|9323|3
1629972080000|2021-08-26 10:01:20|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1629972090000|2021-08-26 10:01:30|9335|9325|9336.3|9326.3|9336.8|9326.8|9335|9325|7
1629972100000|2021-08-26 10:01:40|9336|9326|9336.3|9326.3|9336.3|9326.3|9336|9326|2
1629972110000|2021-08-26 10:01:50|9336|9326|9335.3|9325.3|9336|9326|9334.3|9324.3|4
1629972120000|2021-08-26 10:02:00|9335.5|9325.5|9335.8|9325.8|9335.8|9325.8|9335.5|9325.5|2
1629972160000|2021-08-26 10:02:40|9336|9326|9336.3|9326.3|9336.3|9326.3|9336|9326|2
1629972180000|2021-08-26 10:03:00|9336.5|9326.5|9338.3|9328.3|9338.3|9328.3|9336.5|9326.5|3
1629972210000|2021-08-26 10:03:30|9338|9328|9336.3|9326.3|9338|9328|9336.3|9326.3|2
1629972220000|2021-08-26 10:03:40|9336.5|9326.5|9338.8|9328.8|9339.3|9329.3|9336.5|9326.5|4
1629972230000|2021-08-26 10:03:50|9339|9329|9339|9329|9339.3|9329.3|9338.8|9328.8|4
1629972240000|2021-08-26 10:04:00|9339.3|9329.3|9340|9330|9340.5|9330.5|9339|9329|5
1629972250000|2021-08-26 10:04:10|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9338.8|9328.8|8
1629972260000|2021-08-26 10:04:20|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1629972270000|2021-08-26 10:04:30|9339.8|9329.8|9341|9331|9341|9331|9339.8|9329.8|4
1629972280000|2021-08-26 10:04:40|9341.8|9331.8|9342|9332|9342|9332|9341.8|9331.8|2
1629972290000|2021-08-26 10:04:50|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1629972300000|2021-08-26 10:05:00|9341.3|9331.3|9340|9330|9341.3|9331.3|9340|9330|2
1629972320000|2021-08-26 10:05:20|9339.5|9329.5|9338.3|9328.3|9339.5|9329.5|9338|9328|6
1629972330000|2021-08-26 10:05:30|9338.5|9328.5|9338|9328|9338.5|9328.5|9337.8|9327.8|4
1629972340000|2021-08-26 10:05:40|9338.3|9328.3|9336.5|9326.5|9338.3|9328.3|9336.5|9326.5|7
1629972360000|2021-08-26 10:06:00|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1629972370000|2021-08-26 10:06:10|9337|9327|9337|9327|9337|9327|9337|9327|1
1629972390000|2021-08-26 10:06:30|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1629972400000|2021-08-26 10:06:40|9336.3|9326.3|9333.5|9323.5|9336.3|9326.3|9333.5|9323.5|3
1629972420000|2021-08-26 10:07:00|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.5|9323.5|4
1629972430000|2021-08-26 10:07:10|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.5|9323.5|2
1629972470000|2021-08-26 10:07:50|9333.8|9323.8|9336.3|9326.3|9336.3|9326.3|9333.8|9323.8|4
1629972480000|2021-08-26 10:08:00|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.3|9326.3|3
1629972490000|2021-08-26 10:08:10|9337|9327|9336.8|9326.8|9337.3|9327.3|9336.8|9326.8|4
1629972500000|2021-08-26 10:08:20|9336.5|9326.5|9336|9326|9336.5|9326.5|9336|9326|2
1629972510000|2021-08-26 10:08:30|9335.8|9325.8|9336.3|9326.3|9336.3|9326.3|9335.8|9325.8|2
1629972520000|2021-08-26 10:08:40|9336.8|9326.8|9336|9326|9336.8|9326.8|9336|9326|3
1629972530000|2021-08-26 10:08:50|9336.3|9326.3|9338|9328|9338|9328|9336.3|9326.3|4
1629972540000|2021-08-26 10:09:00|9337.5|9327.5|9336.8|9326.8|9337.5|9327.5|9336.8|9326.8|3
1629972550000|2021-08-26 10:09:10|9337.3|9327.3|9337.8|9327.8|9337.8|9327.8|9337.3|9327.3|4
1629972560000|2021-08-26 10:09:20|9337.5|9327.5|9337|9327|9337.5|9327.5|9337|9327|7
1629972570000|2021-08-26 10:09:30|9337.3|9327.3|9337.8|9327.8|9337.8|9327.8|9337.3|9327.3|2
1629972620000|2021-08-26 10:10:20|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|2
1629972630000|2021-08-26 10:10:30|9338.5|9328.5|9338.3|9328.3|9338.5|9328.5|9338.3|9328.3|2
1629972640000|2021-08-26 10:10:40|9338.5|9328.5|9337.3|9327.3|9338.8|9328.8|9337.3|9327.3|5
1629972650000|2021-08-26 10:10:50|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1629972660000|2021-08-26 10:11:00|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337|9327|3
1629972670000|2021-08-26 10:11:10|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1629972680000|2021-08-26 10:11:20|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1629972700000|2021-08-26 10:11:40|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9337.3|9327.3|2
1629972720000|2021-08-26 10:12:00|9337.5|9327.5|9339.5|9329.5|9340.3|9330.3|9337.5|9327.5|8
1629972730000|2021-08-26 10:12:10|9340|9330|9340.8|9330.8|9340.8|9330.8|9340|9330|6
1629972740000|2021-08-26 10:12:20|9341.5|9331.5|9342.8|9332.8|9343|9333|9341.5|9331.5|8
1629972760000|2021-08-26 10:12:40|9342.5|9332.5|9342|9332|9342.5|9332.5|9342|9332|2
1629972770000|2021-08-26 10:12:50|9341.8|9331.8|9342|9332|9342|9332|9341.8|9331.8|2
1629972780000|2021-08-26 10:13:00|9342.3|9332.3|9342.5|9332.5|9343.8|9333.8|9342.3|9332.3|5
1629972790000|2021-08-26 10:13:10|9342.8|9332.8|9343.3|9333.3|9343.8|9333.8|9342.8|9332.8|7
1629972800000|2021-08-26 10:13:20|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1629972810000|2021-08-26 10:13:30|9343.8|9333.8|9344|9334|9344|9334|9343.8|9333.8|2
1629972820000|2021-08-26 10:13:40|9344.3|9334.3|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|2
1629972830000|2021-08-26 10:13:50|9343.3|9333.3|9341.8|9331.8|9343.3|9333.3|9341.8|9331.8|5
1629972840000|2021-08-26 10:14:00|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1629972860000|2021-08-26 10:14:20|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|2
1629972870000|2021-08-26 10:14:30|9342.5|9332.5|9344.3|9334.3|9344.3|9334.3|9342.5|9332.5|5
1629972880000|2021-08-26 10:14:40|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.3|9334.3|3
1629972890000|2021-08-26 10:14:50|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9343.3|9333.3|6
1629972900000|2021-08-26 10:15:00|9344.5|9334.5|9344.3|9334.3|9345|9335|9344.3|9334.3|4
1629972910000|2021-08-26 10:15:10|9344|9334|9344.3|9334.3|9344.3|9334.3|9344|9334|2
1629972920000|2021-08-26 10:15:20|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1629972950000|2021-08-26 10:15:50|9344|9334|9344|9334|9344|9334|9344|9334|1
1629972960000|2021-08-26 10:16:00|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|2
1629972970000|2021-08-26 10:16:10|9342.8|9332.8|9341.8|9331.8|9342.8|9332.8|9341.8|9331.8|2
1629972980000|2021-08-26 10:16:20|9342|9332|9342.8|9332.8|9342.8|9332.8|9342|9332|3
1629972990000|2021-08-26 10:16:30|9342.3|9332.3|9341.3|9331.3|9342.3|9332.3|9341.3|9331.3|3
1629973010000|2021-08-26 10:16:50|9341|9331|9339.8|9329.8|9341|9331|9339.8|9329.8|2
1629973040000|2021-08-26 10:17:20|9340|9330|9340|9330|9340|9330|9340|9330|1
1629973060000|2021-08-26 10:17:40|9340.3|9330.3|9341|9331|9341|9331|9340.3|9330.3|5
1629973070000|2021-08-26 10:17:50|9341.3|9331.3|9343.8|9333.8|9343.8|9333.8|9341.3|9331.3|10
1629973080000|2021-08-26 10:18:00|9344.8|9334.8|9341|9331|9344.8|9334.8|9341|9331|8
1629973090000|2021-08-26 10:18:10|9341.5|9331.5|9341.3|9331.3|9341.8|9331.8|9341|9331|5
1629973100000|2021-08-26 10:18:20|9341|9331|9341|9331|9341|9331|9341|9331|1
1629973110000|2021-08-26 10:18:30|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1629973120000|2021-08-26 10:18:40|9342|9332|9341.5|9331.5|9342|9332|9341|9331|3
1629973130000|2021-08-26 10:18:50|9341|9331|9341|9331|9341|9331|9341|9331|1
1629973150000|2021-08-26 10:19:10|9340.8|9330.8|9339.8|9329.8|9340.8|9330.8|9339.8|9329.8|6
1629973160000|2021-08-26 10:19:20|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9339.5|9329.5|2
1629973220000|2021-08-26 10:20:20|9339.5|9329.5|9338.8|9328.8|9339.5|9329.5|9338.3|9328.3|4
1629973230000|2021-08-26 10:20:30|9339|9329|9339.5|9329.5|9339.5|9329.5|9339|9329|2
1629973280000|2021-08-26 10:21:20|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1629973290000|2021-08-26 10:21:30|9340|9330|9339|9329|9340.3|9330.3|9339|9329|5
1629973300000|2021-08-26 10:21:40|9338.8|9328.8|9339|9329|9339|9329|9337.5|9327.5|5
1629973310000|2021-08-26 10:21:50|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1629973320000|2021-08-26 10:22:00|9339.5|9329.5|9341|9331|9341|9331|9339.5|9329.5|2
1629973340000|2021-08-26 10:22:20|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1629973350000|2021-08-26 10:22:30|9341|9331|9341|9331|9341|9331|9341|9331|1
1629973370000|2021-08-26 10:22:50|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1629973390000|2021-08-26 10:23:10|9341|9331|9339.5|9329.5|9341|9331|9339.5|9329.5|4
1629973400000|2021-08-26 10:23:20|9339|9329|9339|9329|9339|9329|9339|9329|1
1629973410000|2021-08-26 10:23:30|9338.8|9328.8|9338|9328|9338.8|9328.8|9338|9328|4
1629973420000|2021-08-26 10:23:40|9338.3|9328.3|9338|9328|9338.3|9328.3|9338|9328|2
1629973440000|2021-08-26 10:24:00|9337.8|9327.8|9335|9325|9337.8|9327.8|9335|9325|6
1629973450000|2021-08-26 10:24:10|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335|9325|3
1629973460000|2021-08-26 10:24:20|9335.5|9325.5|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|2
1629973470000|2021-08-26 10:24:30|9335|9325|9334|9324|9335|9325|9334|9324|2
1629973490000|2021-08-26 10:24:50|9333.3|9323.3|9332.3|9322.3|9333.3|9323.3|9332|9322|4
1629973500000|2021-08-26 10:25:00|9332|9322|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|6
1629973510000|2021-08-26 10:25:10|9331.5|9321.5|9330.8|9320.8|9331.8|9321.8|9329.8|9319.8|7
1629973520000|2021-08-26 10:25:20|9331|9321|9330.5|9320.5|9331|9321|9330.5|9320.5|5
1629973530000|2021-08-26 10:25:30|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1629973550000|2021-08-26 10:25:50|9332|9322|9331.8|9321.8|9332.3|9322.3|9331.8|9321.8|4
1629973560000|2021-08-26 10:26:00|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331|9321|3
1629973570000|2021-08-26 10:26:10|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629973590000|2021-08-26 10:26:30|9332|9322|9332.3|9322.3|9332.3|9322.3|9332|9322|2
1629973600000|2021-08-26 10:26:40|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1629973610000|2021-08-26 10:26:50|9332|9322|9332|9322|9332|9322|9332|9322|1
1629973620000|2021-08-26 10:27:00|9332.3|9322.3|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|3
1629973650000|2021-08-26 10:27:30|9332.5|9322.5|9333|9323|9333|9323|9332.5|9322.5|3
1629973660000|2021-08-26 10:27:40|9332.8|9322.8|9332|9322|9332.8|9322.8|9332|9322|2
1629973670000|2021-08-26 10:27:50|9332.3|9322.3|9332.5|9322.5|9333|9323|9332.3|9322.3|6
1629973680000|2021-08-26 10:28:00|9331.8|9321.8|9331.5|9321.5|9332.5|9322.5|9331.5|9321.5|7
1629973690000|2021-08-26 10:28:10|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9331.3|9321.3|3
1629973710000|2021-08-26 10:28:30|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629973790000|2021-08-26 10:29:50|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629973800000|2021-08-26 10:30:00|9331.8|9321.8|9331.5|9321.5|9331.8|9321.8|9331.5|9321.5|2
1629973810000|2021-08-26 10:30:10|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.5|9321.5|3
1629973820000|2021-08-26 10:30:20|9332|9322|9332|9322|9332.3|9322.3|9331.5|9321.5|9
1629973830000|2021-08-26 10:30:30|9332.3|9322.3|9332|9322|9332.5|9322.5|9332|9322|8
1629973840000|2021-08-26 10:30:40|9332.3|9322.3|9332.8|9322.8|9332.8|9322.8|9332.3|9322.3|3
1629973850000|2021-08-26 10:30:50|9332.5|9322.5|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|4
1629973860000|2021-08-26 10:31:00|9332|9322|9332|9322|9332|9322|9332|9322|1
1629973870000|2021-08-26 10:31:10|9332.3|9322.3|9332.5|9322.5|9333.5|9323.5|9332.3|9322.3|4
1629973880000|2021-08-26 10:31:20|9333|9323|9334.5|9324.5|9334.5|9324.5|9333|9323|4
1629973890000|2021-08-26 10:31:30|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9335.3|9325.3|6
1629973900000|2021-08-26 10:31:40|9335.5|9325.5|9334.8|9324.8|9335.8|9325.8|9334.8|9324.8|7
1629973910000|2021-08-26 10:31:50|9334.5|9324.5|9332|9322|9334.5|9324.5|9331.5|9321.5|6
1629973920000|2021-08-26 10:32:00|9331.8|9321.8|9331.3|9321.3|9331.8|9321.8|9331.3|9321.3|2
1629973930000|2021-08-26 10:32:10|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|2
1629973940000|2021-08-26 10:32:20|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1629973950000|2021-08-26 10:32:30|9330.3|9320.3|9328.8|9318.8|9330.3|9320.3|9328.8|9318.8|2
1629973960000|2021-08-26 10:32:40|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1629973980000|2021-08-26 10:33:00|9328|9318|9326.3|9316.3|9328|9318|9326.3|9316.3|5
1629973990000|2021-08-26 10:33:10|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1629974000000|2021-08-26 10:33:20|9325.8|9315.8|9326|9316|9326.3|9316.3|9325.5|9315.5|6
1629974020000|2021-08-26 10:33:40|9325.8|9315.8|9326|9316|9326|9316|9325.3|9315.3|4
1629974030000|2021-08-26 10:33:50|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629974040000|2021-08-26 10:34:00|9326|9316|9326|9316|9326|9316|9326|9316|1
1629974050000|2021-08-26 10:34:10|9326.3|9316.3|9326.8|9316.8|9327.5|9317.5|9326.3|9316.3|5
1629974060000|2021-08-26 10:34:20|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629974070000|2021-08-26 10:34:30|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.3|9316.3|2
1629974090000|2021-08-26 10:34:50|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629974100000|2021-08-26 10:35:00|9326.5|9316.5|9325.5|9315.5|9326.5|9316.5|9325.5|9315.5|2
1629974110000|2021-08-26 10:35:10|9326|9316|9326|9316|9326|9316|9326|9316|1
1629974120000|2021-08-26 10:35:20|9326.3|9316.3|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|5
1629974130000|2021-08-26 10:35:30|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629974180000|2021-08-26 10:36:20|9327.3|9317.3|9328.5|9318.5|9329|9319|9327.3|9317.3|4
1629974190000|2021-08-26 10:36:30|9328.3|9318.3|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|3
1629974200000|2021-08-26 10:36:40|9328.5|9318.5|9326.8|9316.8|9328.5|9318.5|9326.5|9316.5|5
1629974210000|2021-08-26 10:36:50|9326.5|9316.5|9323.5|9313.5|9326.5|9316.5|9323|9313|6
1629974220000|2021-08-26 10:37:00|9323.3|9313.3|9323.5|9313.5|9323.5|9313.5|9323.3|9313.3|2
1629974230000|2021-08-26 10:37:10|9323.3|9313.3|9325.5|9315.5|9325.5|9315.5|9323.3|9313.3|5
1629974240000|2021-08-26 10:37:20|9325|9315|9324.8|9314.8|9325.3|9315.3|9324.8|9314.8|5
1629974250000|2021-08-26 10:37:30|9324.5|9314.5|9323.5|9313.5|9325|9315|9323.5|9313.5|4
1629974260000|2021-08-26 10:37:40|9323.3|9313.3|9326.5|9316.5|9327.5|9317.5|9323.3|9313.3|8
1629974290000|2021-08-26 10:38:10|9327.8|9317.8|9326.8|9316.8|9327.8|9317.8|9326.8|9316.8|2
1629974300000|2021-08-26 10:38:20|9326.5|9316.5|9326.8|9316.8|9326.8|9316.8|9326.5|9316.5|2
1629974310000|2021-08-26 10:38:30|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629974340000|2021-08-26 10:39:00|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629974350000|2021-08-26 10:39:10|9327|9317|9327.5|9317.5|9327.5|9317.5|9327|9317|2
1629974360000|2021-08-26 10:39:20|9328|9318|9327.3|9317.3|9328|9318|9327|9317|6
1629974370000|2021-08-26 10:39:30|9327.5|9317.5|9328.5|9318.5|9328.5|9318.5|9327.3|9317.3|6
1629974380000|2021-08-26 10:39:40|9328.3|9318.3|9327.5|9317.5|9328.8|9318.8|9327.5|9317.5|7
1629974400000|2021-08-26 10:40:00|9327.8|9317.8|9326.5|9316.5|9327.8|9317.8|9326.5|9316.5|8
1629974410000|2021-08-26 10:40:10|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629974430000|2021-08-26 10:40:30|9327|9317|9328.5|9318.5|9328.5|9318.5|9327|9317|2
1629974440000|2021-08-26 10:40:40|9328.3|9318.3|9326.8|9316.8|9328.3|9318.3|9326.8|9316.8|2
1629974460000|2021-08-26 10:41:00|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629974480000|2021-08-26 10:41:20|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|3
1629974490000|2021-08-26 10:41:30|9326.5|9316.5|9326.5|9316.5|9327.3|9317.3|9326.3|9316.3|8
1629974510000|2021-08-26 10:41:50|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1629974540000|2021-08-26 10:42:20|9326|9316|9326.3|9316.3|9327|9317|9325.8|9315.8|6
1629974550000|2021-08-26 10:42:30|9327|9317|9325.8|9315.8|9327|9317|9325.8|9315.8|3
1629974560000|2021-08-26 10:42:40|9324.8|9314.8|9323.8|9313.8|9326|9316|9323.8|9313.8|6
1629974570000|2021-08-26 10:42:50|9324|9314|9324|9314|9324|9314|9324|9314|1
1629974590000|2021-08-26 10:43:10|9323.8|9313.8|9323.3|9313.3|9323.8|9313.8|9323|9313|10
1629974600000|2021-08-26 10:43:20|9323|9313|9324.8|9314.8|9324.8|9314.8|9323|9313|8
1629974610000|2021-08-26 10:43:30|9324.5|9314.5|9324.5|9314.5|9324.8|9314.8|9324.5|9314.5|3
1629974640000|2021-08-26 10:44:00|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1629974650000|2021-08-26 10:44:10|9325.3|9315.3|9325.5|9315.5|9325.5|9315.5|9325|9315|3
1629974680000|2021-08-26 10:44:40|9325|9315|9324.8|9314.8|9325|9315|9324.8|9314.8|2
1629974690000|2021-08-26 10:44:50|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9324.8|9314.8|5
1629974700000|2021-08-26 10:45:00|9326|9316|9324.3|9314.3|9326.3|9316.3|9324.3|9314.3|9
1629974710000|2021-08-26 10:45:10|9324|9314|9325|9315|9325.5|9315.5|9324|9314|6
1629974720000|2021-08-26 10:45:20|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1629974730000|2021-08-26 10:45:30|9326|9316|9325.3|9315.3|9326|9316|9325.3|9315.3|3
1629974740000|2021-08-26 10:45:40|9325.5|9315.5|9323.8|9313.8|9325.5|9315.5|9323.8|9313.8|8
1629974750000|2021-08-26 10:45:50|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|1
1629974760000|2021-08-26 10:46:00|9323.3|9313.3|9318.8|9308.8|9323.3|9313.3|9318.6|9308.6|8
1629974770000|2021-08-26 10:46:10|9319.8|9309.8|9318|9308|9320|9310|9318|9308|9
1629974780000|2021-08-26 10:46:20|9318.8|9308.8|9318.3|9308.3|9318.8|9308.8|9318|9308|3
1629974790000|2021-08-26 10:46:30|9318|9308|9318.3|9308.3|9318.3|9308.3|9317.5|9307.5|5
1629974800000|2021-08-26 10:46:40|9318|9308|9320|9310|9320|9310|9318|9308|5
1629974810000|2021-08-26 10:46:50|9319.8|9309.8|9318.8|9308.8|9319.8|9309.8|9318.8|9308.8|3
1629974820000|2021-08-26 10:47:00|9318.5|9308.5|9318|9308|9318.5|9308.5|9318|9308|2
1629974830000|2021-08-26 10:47:10|9317.3|9307.3|9319|9309|9319|9309|9317.3|9307.3|5
1629974840000|2021-08-26 10:47:20|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9317.5|9307.5|7
1629974850000|2021-08-26 10:47:30|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318|9308|4
1629974860000|2021-08-26 10:47:40|9318.3|9308.3|9317.8|9307.8|9318.3|9308.3|9317.8|9307.8|2
1629974870000|2021-08-26 10:47:50|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|2
1629974880000|2021-08-26 10:48:00|9316.8|9306.8|9318.3|9308.3|9318.3|9308.3|9316.8|9306.8|9
1629974890000|2021-08-26 10:48:10|9318|9308|9318.3|9308.3|9318.3|9308.3|9317.8|9307.8|4
1629974900000|2021-08-26 10:48:20|9317.8|9307.8|9317.3|9307.3|9317.8|9307.8|9317.3|9307.3|3
1629974910000|2021-08-26 10:48:30|9317.8|9307.8|9318.3|9308.3|9318.3|9308.3|9317.8|9307.8|3
1629974930000|2021-08-26 10:48:50|9318|9308|9318.3|9308.3|9318.3|9308.3|9318|9308|2
1629974940000|2021-08-26 10:49:00|9317.3|9307.3|9316.8|9306.8|9317.3|9307.3|9316.5|9306.5|9
1629974960000|2021-08-26 10:49:20|9317|9307|9318|9308|9318.3|9308.3|9317|9307|4
1629974970000|2021-08-26 10:49:30|9318.3|9308.3|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|3
1629974980000|2021-08-26 10:49:40|9318.8|9308.8|9319.8|9309.8|9319.8|9309.8|9318.8|9308.8|2
1629974990000|2021-08-26 10:49:50|9318.8|9308.8|9319|9309|9319|9309|9318.8|9308.8|2
1629975000000|2021-08-26 10:50:00|9318.8|9308.8|9319|9309|9319|9309|9317.8|9307.8|6
1629975010000|2021-08-26 10:50:10|9318.8|9308.8|9320.3|9310.3|9320.5|9310.5|9318.8|9308.8|7
1629975020000|2021-08-26 10:50:20|9320.5|9310.5|9322|9312|9322|9312|9320.5|9310.5|6
1629975030000|2021-08-26 10:50:30|9322.3|9312.3|9322|9312|9323.5|9313.5|9322|9312|5
1629975040000|2021-08-26 10:50:40|9322.5|9312.5|9323|9313|9323|9313|9322.5|9312.5|2
1629975050000|2021-08-26 10:50:50|9322.8|9312.8|9321.8|9311.8|9322.8|9312.8|9321.8|9311.8|4
1629975060000|2021-08-26 10:51:00|9322|9312|9320.3|9310.3|9322|9312|9320.3|9310.3|6
1629975070000|2021-08-26 10:51:10|9320|9310|9320|9310|9320|9310|9319.8|9309.8|3
1629975080000|2021-08-26 10:51:20|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|3
1629975090000|2021-08-26 10:51:30|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.5|9309.5|3
1629975100000|2021-08-26 10:51:40|9319.5|9309.5|9318.8|9308.8|9319.8|9309.8|9318.8|9308.8|6
1629975110000|2021-08-26 10:51:50|9319|9309|9319|9309|9319|9309|9319|9309|1
1629975120000|2021-08-26 10:52:00|9318.8|9308.8|9319.8|9309.8|9319.8|9309.8|9318.8|9308.8|5
1629975130000|2021-08-26 10:52:10|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.5|9309.5|2
1629975150000|2021-08-26 10:52:30|9319.5|9309.5|9318.5|9308.5|9319.5|9309.5|9318.5|9308.5|3
1629975160000|2021-08-26 10:52:40|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1629975170000|2021-08-26 10:52:50|9319|9309|9317.5|9307.5|9319|9309|9317.5|9307.5|2
1629975180000|2021-08-26 10:53:00|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1629975190000|2021-08-26 10:53:10|9318.3|9308.3|9317.5|9307.5|9318.3|9308.3|9317.5|9307.5|2
1629975200000|2021-08-26 10:53:20|9318|9308|9316.5|9306.5|9318|9308|9316.5|9306.5|6
1629975210000|2021-08-26 10:53:30|9316.8|9306.8|9316.5|9306.5|9317.5|9307.5|9316.5|9306.5|11
1629975220000|2021-08-26 10:53:40|9317|9307|9317.5|9307.5|9317.5|9307.5|9317|9307|5
1629975230000|2021-08-26 10:53:50|9317.8|9307.8|9317.3|9307.3|9318.3|9308.3|9317.3|9307.3|8
1629975240000|2021-08-26 10:54:00|9317|9307|9318|9308|9318|9308|9316.8|9306.8|4
1629975250000|2021-08-26 10:54:10|9317.8|9307.8|9315.8|9305.8|9317.8|9307.8|9315.8|9305.8|2
1629975260000|2021-08-26 10:54:20|9316|9306|9316.3|9306.3|9316.3|9306.3|9315.8|9305.8|3
1629975270000|2021-08-26 10:54:30|9316.5|9306.5|9317|9307|9317.5|9307.5|9316.5|9306.5|7
1629975280000|2021-08-26 10:54:40|9317.3|9307.3|9316.3|9306.3|9317.3|9307.3|9315.8|9305.8|7
1629975290000|2021-08-26 10:54:50|9316|9306|9316.5|9306.5|9316.5|9306.5|9315.8|9305.8|8
1629975300000|2021-08-26 10:55:00|9316.8|9306.8|9317.5|9307.5|9317.5|9307.5|9316.8|9306.8|9
1629975310000|2021-08-26 10:55:10|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1629975320000|2021-08-26 10:55:20|9317.5|9307.5|9317.8|9307.8|9317.8|9307.8|9317.5|9307.5|2
1629975330000|2021-08-26 10:55:30|9317.5|9307.5|9316.8|9306.8|9317.5|9307.5|9316.8|9306.8|3
1629975340000|2021-08-26 10:55:40|9317|9307|9317.8|9307.8|9317.8|9307.8|9317|9307|4
1629975350000|2021-08-26 10:55:50|9317.5|9307.5|9318.5|9308.5|9318.8|9308.8|9317.5|9307.5|5
1629975360000|2021-08-26 10:56:00|9318.8|9308.8|9319.3|9309.3|9319.3|9309.3|9318.8|9308.8|2
1629975370000|2021-08-26 10:56:10|9319|9309|9319|9309|9319.3|9309.3|9319|9309|3
1629975380000|2021-08-26 10:56:20|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|2
1629975400000|2021-08-26 10:56:40|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9319.3|9309.3|2
1629975410000|2021-08-26 10:56:50|9319|9309|9317.8|9307.8|9319|9309|9317.8|9307.8|2
1629975430000|2021-08-26 10:57:10|9317|9307|9316.8|9306.8|9317|9307|9316|9306|5
1629975440000|2021-08-26 10:57:20|9317|9307|9316.3|9306.3|9317.3|9307.3|9316.3|9306.3|4
1629975450000|2021-08-26 10:57:30|9316|9306|9316.3|9306.3|9317|9307|9316|9306|4
1629975460000|2021-08-26 10:57:40|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|2
1629975470000|2021-08-26 10:57:50|9316.8|9306.8|9316.3|9306.3|9317|9307|9316.3|9306.3|5
1629975480000|2021-08-26 10:58:00|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1629975490000|2021-08-26 10:58:10|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|2
1629975500000|2021-08-26 10:58:20|9315.3|9305.3|9315|9305|9315.3|9305.3|9315|9305|2
1629975510000|2021-08-26 10:58:30|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|3
1629975530000|2021-08-26 10:58:50|9314.5|9304.5|9312|9302|9314.5|9304.5|9312|9302|10
1629975540000|2021-08-26 10:59:00|9312.3|9302.3|9312.5|9302.5|9312.5|9302.5|9312.3|9302.3|2
1629975550000|2021-08-26 10:59:10|9312|9302|9310.8|9300.8|9312|9302|9310.8|9300.8|5
1629975560000|2021-08-26 10:59:20|9310.5|9300.5|9311|9301|9311|9301|9310.5|9300.5|5
1629975570000|2021-08-26 10:59:30|9311.3|9301.3|9312|9302|9312|9302|9311|9301|9
1629975580000|2021-08-26 10:59:40|9313|9303|9312.8|9302.8|9313.3|9303.3|9312|9302|9
1629975590000|2021-08-26 10:59:50|9313|9303|9312.3|9302.3|9313|9303|9311.5|9301.5|6
1629975600000|2021-08-26 11:00:00|9312.5|9302.5|9311.8|9301.8|9312.5|9302.5|9311.8|9301.8|8
1629975610000|2021-08-26 11:00:10|9311.5|9301.5|9311.3|9301.3|9311.5|9301.5|9311.3|9301.3|2
1629975620000|2021-08-26 11:00:20|9311|9301|9311.3|9301.3|9311.3|9301.3|9310.8|9300.8|3
1629975630000|2021-08-26 11:00:30|9311.8|9301.8|9313|9303|9313|9303|9311.5|9301.5|6
1629975640000|2021-08-26 11:00:40|9312.3|9302.3|9312|9302|9312.3|9302.3|9312|9302|2
1629975650000|2021-08-26 11:00:50|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9312.3|9302.3|2
1629975700000|2021-08-26 11:01:40|9313|9303|9313|9303|9313|9303|9313|9303|1
1629975710000|2021-08-26 11:01:50|9313.3|9303.3|9314.3|9304.3|9314.5|9304.5|9313.3|9303.3|3
1629975720000|2021-08-26 11:02:00|9314.5|9304.5|9314|9304|9314.5|9304.5|9314|9304|2
1629975730000|2021-08-26 11:02:10|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9314.5|9304.5|2
1629975740000|2021-08-26 11:02:20|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9314.5|9304.5|2
1629975750000|2021-08-26 11:02:30|9314.3|9304.3|9314.8|9304.8|9314.8|9304.8|9314.3|9304.3|3
1629975760000|2021-08-26 11:02:40|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314|9304|5
1629975780000|2021-08-26 11:03:00|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9314.5|9304.5|2
1629975790000|2021-08-26 11:03:10|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629975800000|2021-08-26 11:03:20|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|6
1629975810000|2021-08-26 11:03:30|9315|9305|9315|9305|9315|9305|9315|9305|1
1629975830000|2021-08-26 11:03:50|9315.3|9305.3|9314.5|9304.5|9315.3|9305.3|9314.5|9304.5|3
1629975840000|2021-08-26 11:04:00|9314.3|9304.3|9313.8|9303.8|9314.3|9304.3|9313.5|9303.5|3
1629975850000|2021-08-26 11:04:10|9314.3|9304.3|9314.3|9304.3|9314.5|9304.5|9313.8|9303.8|6
1629975860000|2021-08-26 11:04:20|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1629975870000|2021-08-26 11:04:30|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629975890000|2021-08-26 11:04:50|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9313.8|9303.8|12
1629975900000|2021-08-26 11:05:00|9314.5|9304.5|9315|9305|9315.5|9305.5|9314.5|9304.5|5
1629975910000|2021-08-26 11:05:10|9314.8|9304.8|9315|9305|9315|9305|9314.8|9304.8|4
1629975930000|2021-08-26 11:05:30|9314.8|9304.8|9315|9305|9315|9305|9314.8|9304.8|2
1629975940000|2021-08-26 11:05:40|9315.3|9305.3|9315.8|9305.8|9316|9306|9315.3|9305.3|5
1629975950000|2021-08-26 11:05:50|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|2
1629975980000|2021-08-26 11:06:20|9316|9306|9316|9306|9316|9306|9316|9306|1
1629975990000|2021-08-26 11:06:30|9316.3|9306.3|9318|9308|9318|9308|9316.3|9306.3|5
1629976000000|2021-08-26 11:06:40|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1629976010000|2021-08-26 11:06:50|9318|9308|9318|9308|9318|9308|9318|9308|1
1629976030000|2021-08-26 11:07:10|9317.8|9307.8|9316.8|9306.8|9317.8|9307.8|9316.5|9306.5|4
1629976040000|2021-08-26 11:07:20|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|2
1629976050000|2021-08-26 11:07:30|9317|9307|9317.8|9307.8|9317.8|9307.8|9316.8|9306.8|5
1629976060000|2021-08-26 11:07:40|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1629976070000|2021-08-26 11:07:50|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1629976080000|2021-08-26 11:08:00|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1629976090000|2021-08-26 11:08:10|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1629976100000|2021-08-26 11:08:20|9318|9308|9318.5|9308.5|9318.5|9308.5|9318|9308|2
1629976140000|2021-08-26 11:09:00|9317.8|9307.8|9318|9308|9318|9308|9317.5|9307.5|4
1629976160000|2021-08-26 11:09:20|9318.3|9308.3|9319.3|9309.3|9319.3|9309.3|9318.3|9308.3|3
1629976170000|2021-08-26 11:09:30|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|2
1629976180000|2021-08-26 11:09:40|9319|9309|9318.8|9308.8|9319|9309|9318.8|9308.8|2
1629976190000|2021-08-26 11:09:50|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|2
1629976210000|2021-08-26 11:10:10|9320|9310|9319.3|9309.3|9320.5|9310.5|9319.3|9309.3|5
1629976220000|2021-08-26 11:10:20|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|5
1629976230000|2021-08-26 11:10:30|9320|9310|9320|9310|9320|9310|9320|9310|1
1629976240000|2021-08-26 11:10:40|9320.3|9310.3|9319.8|9309.8|9320.3|9310.3|9319.8|9309.8|3
1629976250000|2021-08-26 11:10:50|9318.5|9308.5|9317.8|9307.8|9318.5|9308.5|9317.8|9307.8|3
1629976260000|2021-08-26 11:11:00|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|2
1629976280000|2021-08-26 11:11:20|9317.5|9307.5|9317|9307|9317.5|9307.5|9317|9307|2
1629976290000|2021-08-26 11:11:30|9316.8|9306.8|9317|9307|9317|9307|9316.5|9306.5|6
1629976300000|2021-08-26 11:11:40|9316.8|9306.8|9316.8|9306.8|9317|9307|9316.3|9306.3|7
1629976310000|2021-08-26 11:11:50|9316.3|9306.3|9314.3|9304.3|9316.3|9306.3|9314.3|9304.3|3
1629976320000|2021-08-26 11:12:00|9314|9304|9313.5|9303.5|9314|9304|9313.5|9303.5|3
1629976330000|2021-08-26 11:12:10|9313.8|9303.8|9314|9304|9314|9304|9313.8|9303.8|2
1629976340000|2021-08-26 11:12:20|9313.8|9303.8|9313.3|9303.3|9313.8|9303.8|9313.3|9303.3|3
1629976360000|2021-08-26 11:12:40|9312.8|9302.8|9312|9302|9312.8|9302.8|9312|9302|3
1629976370000|2021-08-26 11:12:50|9312.5|9302.5|9314.5|9304.5|9315.5|9305.5|9312.5|9302.5|9
1629976380000|2021-08-26 11:13:00|9314.3|9304.3|9315.3|9305.3|9315.3|9305.3|9313.8|9303.8|6
1629976400000|2021-08-26 11:13:20|9315.5|9305.5|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|3
1629976410000|2021-08-26 11:13:30|9316.5|9306.5|9316.3|9306.3|9317.8|9307.8|9316.3|9306.3|10
1629976420000|2021-08-26 11:13:40|9316|9306|9315.5|9305.5|9316|9306|9315.5|9305.5|2
1629976430000|2021-08-26 11:13:50|9316.4|9306.4|9318.8|9308.8|9318.8|9308.8|9316.4|9306.4|2
1629976440000|2021-08-26 11:14:00|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1629976450000|2021-08-26 11:14:10|9319.3|9309.3|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|3
1629976470000|2021-08-26 11:14:30|9318.8|9308.8|9318|9308|9318.8|9308.8|9318|9308|2
1629976510000|2021-08-26 11:15:10|9317.8|9307.8|9318|9308|9318|9308|9317.8|9307.8|2
1629976520000|2021-08-26 11:15:20|9318.3|9308.3|9319.5|9309.5|9319.8|9309.8|9318.3|9308.3|4
1629976530000|2021-08-26 11:15:30|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1629976570000|2021-08-26 11:16:10|9319|9309|9318|9308|9319|9309|9318|9308|3
1629976580000|2021-08-26 11:16:20|9319|9309|9320|9310|9320|9310|9319|9309|2
1629976590000|2021-08-26 11:16:30|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|4
1629976600000|2021-08-26 11:16:40|9320.3|9310.3|9320.5|9310.5|9320.8|9310.8|9320.3|9310.3|5
1629976620000|2021-08-26 11:17:00|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9320.3|9310.3|2
1629976630000|2021-08-26 11:17:10|9320.3|9310.3|9318|9308|9320.3|9310.3|9318|9308|5
1629976640000|2021-08-26 11:17:20|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318|9308|3
1629976650000|2021-08-26 11:17:30|9318.5|9308.5|9320.8|9310.8|9320.8|9310.8|9318.5|9308.5|3
1629976670000|2021-08-26 11:17:50|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1629976680000|2021-08-26 11:18:00|9321.3|9311.3|9323|9313|9323|9313|9321.3|9311.3|4
1629976690000|2021-08-26 11:18:10|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|2
1629976700000|2021-08-26 11:18:20|9322.8|9312.8|9323|9313|9323|9313|9322.8|9312.8|2
1629976710000|2021-08-26 11:18:30|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322.3|9312.3|2
1629976720000|2021-08-26 11:18:40|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1629976730000|2021-08-26 11:18:50|9322.8|9312.8|9323|9313|9323|9313|9322.8|9312.8|2
1629976740000|2021-08-26 11:19:00|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9322.8|9312.8|4
1629976750000|2021-08-26 11:19:10|9323.5|9313.5|9323.8|9313.8|9323.8|9313.8|9323.5|9313.5|2
1629976760000|2021-08-26 11:19:20|9324|9314|9325.3|9315.3|9325.3|9315.3|9324|9314|3
1629976780000|2021-08-26 11:19:40|9325|9315|9323.5|9313.5|9325.3|9315.3|9321.3|9311.3|11
1629976790000|2021-08-26 11:19:50|9324|9314|9323.8|9313.8|9324|9314|9323.5|9313.5|3
1629976800000|2021-08-26 11:20:00|9324|9314|9324.5|9314.5|9324.5|9314.5|9324|9314|2
1629976810000|2021-08-26 11:20:10|9324.3|9314.3|9323.5|9313.5|9324.3|9314.3|9323.5|9313.5|4
1629976820000|2021-08-26 11:20:20|9323.3|9313.3|9323.5|9313.5|9323.5|9313.5|9322.5|9312.5|6
1629976830000|2021-08-26 11:20:30|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1629976840000|2021-08-26 11:20:40|9323.5|9313.5|9321.8|9311.8|9323.5|9313.5|9321.8|9311.8|4
1629976850000|2021-08-26 11:20:50|9322|9312|9322.5|9312.5|9322.5|9312.5|9322|9312|2
1629976860000|2021-08-26 11:21:00|9322.3|9312.3|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|4
1629976870000|2021-08-26 11:21:10|9321.5|9311.5|9321|9311|9321.5|9311.5|9321|9311|3
1629976890000|2021-08-26 11:21:30|9321.3|9311.3|9324|9314|9324.3|9314.3|9321.3|9311.3|4
1629976910000|2021-08-26 11:21:50|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|4
1629976920000|2021-08-26 11:22:00|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1629976930000|2021-08-26 11:22:10|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1629976940000|2021-08-26 11:22:20|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1629976950000|2021-08-26 11:22:30|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1629976960000|2021-08-26 11:22:40|9325|9315|9324.3|9314.3|9325|9315|9324.3|9314.3|4
1629976970000|2021-08-26 11:22:50|9324|9314|9324|9314|9324|9314|9324|9314|1
1629976980000|2021-08-26 11:23:00|9323.5|9313.5|9324|9314|9324|9314|9323.3|9313.3|3
1629976990000|2021-08-26 11:23:10|9324.3|9314.3|9324.8|9314.8|9324.8|9314.8|9324.3|9314.3|2
1629977000000|2021-08-26 11:23:20|9324.5|9314.5|9324.8|9314.8|9325|9315|9324|9314|6
1629977010000|2021-08-26 11:23:30|9325.3|9315.3|9325.8|9315.8|9326.5|9316.5|9325.3|9315.3|8
1629977020000|2021-08-26 11:23:40|9326.5|9316.5|9328.8|9318.8|9329|9319|9326.5|9316.5|6
1629977030000|2021-08-26 11:23:50|9329|9319|9329.5|9319.5|9329.8|9319.8|9329|9319|3
1629977040000|2021-08-26 11:24:00|9329.8|9319.8|9330.5|9320.5|9331.3|9321.3|9329.8|9319.8|8
1629977050000|2021-08-26 11:24:10|9331|9321|9330.5|9320.5|9331|9321|9330.5|9320.5|2
1629977060000|2021-08-26 11:24:20|9330.8|9320.8|9331.5|9321.5|9331.5|9321.5|9330.8|9320.8|5
1629977080000|2021-08-26 11:24:40|9332|9322|9332|9322|9332.3|9322.3|9332|9322|3
1629977090000|2021-08-26 11:24:50|9330.5|9320.5|9328|9318|9330.8|9320.8|9328|9318|6
1629977100000|2021-08-26 11:25:00|9328.3|9318.3|9329.5|9319.5|9330|9320|9328.3|9318.3|9
1629977110000|2021-08-26 11:25:10|9329.3|9319.3|9329|9319|9329.3|9319.3|9329|9319|2
1629977120000|2021-08-26 11:25:20|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9329.3|9319.3|2
1629977130000|2021-08-26 11:25:30|9329.8|9319.8|9331.5|9321.5|9331.5|9321.5|9329.5|9319.5|7
1629977140000|2021-08-26 11:25:40|9331.3|9321.3|9329.5|9319.5|9331.3|9321.3|9329.5|9319.5|6
1629977150000|2021-08-26 11:25:50|9330|9320|9328.8|9318.8|9330|9320|9328.8|9318.8|3
1629977180000|2021-08-26 11:26:20|9328.5|9318.5|9327.8|9317.8|9328.5|9318.5|9327.8|9317.8|4
1629977200000|2021-08-26 11:26:40|9327.5|9317.5|9330.3|9320.3|9330.8|9320.8|9327.5|9317.5|4
1629977210000|2021-08-26 11:26:50|9330.5|9320.5|9331|9321|9331|9321|9330.5|9320.5|2
1629977220000|2021-08-26 11:27:00|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1629977230000|2021-08-26 11:27:10|9330.5|9320.5|9330.8|9320.8|9330.8|9320.8|9330.5|9320.5|2
1629977240000|2021-08-26 11:27:20|9331|9321|9332.3|9322.3|9333|9323|9331|9321|7
1629977250000|2021-08-26 11:27:30|9333|9323|9332.8|9322.8|9333|9323|9332.8|9322.8|2
1629977260000|2021-08-26 11:27:40|9332.5|9322.5|9331.8|9321.8|9332.5|9322.5|9331.5|9321.5|5
1629977270000|2021-08-26 11:27:50|9331.5|9321.5|9330.8|9320.8|9331.5|9321.5|9330.8|9320.8|2
1629977290000|2021-08-26 11:28:10|9331|9321|9331|9321|9332|9322|9329.8|9319.8|10
1629977300000|2021-08-26 11:28:20|9330.5|9320.5|9331|9321|9331.3|9321.3|9330.5|9320.5|7
1629977310000|2021-08-26 11:28:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1629977320000|2021-08-26 11:28:40|9331|9321|9330.3|9320.3|9331|9321|9330.3|9320.3|4
1629977330000|2021-08-26 11:28:50|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1629977340000|2021-08-26 11:29:00|9331|9321|9331.5|9321.5|9331.5|9321.5|9331|9321|5
1629977350000|2021-08-26 11:29:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9330.8|9320.8|5
1629977380000|2021-08-26 11:29:40|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|4
1629977390000|2021-08-26 11:29:50|9331|9321|9327.3|9317.3|9331.3|9321.3|9327.3|9317.3|7
1629977400000|2021-08-26 11:30:00|9326.6|9316.6|9325|9315|9326.8|9316.8|9325|9315|6
1629977410000|2021-08-26 11:30:10|9324.5|9314.5|9326|9316|9326|9316|9323.3|9313.3|5
1629977420000|2021-08-26 11:30:20|9325.8|9315.8|9325.3|9315.3|9325.8|9315.8|9325.3|9315.3|5
1629977430000|2021-08-26 11:30:30|9324.8|9314.8|9325.3|9315.3|9325.5|9315.5|9324|9314|9
1629977440000|2021-08-26 11:30:40|9325.5|9315.5|9322|9312|9325.5|9315.5|9320.3|9310.3|13
1629977450000|2021-08-26 11:30:50|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|2
1629977460000|2021-08-26 11:31:00|9321.5|9311.5|9320.3|9310.3|9321.5|9311.5|9320.3|9310.3|9
1629977470000|2021-08-26 11:31:10|9320|9310|9319.5|9309.5|9320|9310|9319.5|9309.5|7
1629977480000|2021-08-26 11:31:20|9320|9310|9318|9308|9320|9310|9317.8|9307.8|8
1629977490000|2021-08-26 11:31:30|9317.5|9307.5|9317.3|9307.3|9317.8|9307.8|9315.5|9305.5|12
1629977500000|2021-08-26 11:31:40|9317|9307|9316.8|9306.8|9317.8|9307.8|9316.5|9306.5|7
1629977510000|2021-08-26 11:31:50|9317|9307|9320.5|9310.5|9320.5|9310.5|9317|9307|11
1629977520000|2021-08-26 11:32:00|9320.3|9310.3|9320.5|9310.5|9321.3|9311.3|9320.3|9310.3|8
1629977530000|2021-08-26 11:32:10|9320.3|9310.3|9319.8|9309.8|9320.8|9310.8|9319.8|9309.8|9
1629977540000|2021-08-26 11:32:20|9319.5|9309.5|9320.8|9310.8|9320.8|9310.8|9319|9309|8
1629977550000|2021-08-26 11:32:30|9321|9311|9321|9311|9322|9312|9320.8|9310.8|10
1629977560000|2021-08-26 11:32:40|9320.8|9310.8|9319.5|9309.5|9321.3|9311.3|9319.3|9309.3|16
1629977570000|2021-08-26 11:32:50|9319.8|9309.8|9320.8|9310.8|9321.3|9311.3|9319|9309|14
1629977580000|2021-08-26 11:33:00|9320.5|9310.5|9320.5|9310.5|9321.3|9311.3|9319.8|9309.8|12
1629977590000|2021-08-26 11:33:10|9322.3|9312.3|9320.5|9310.5|9322.3|9312.3|9320.3|9310.3|10
1629977600000|2021-08-26 11:33:20|9320.8|9310.8|9321.8|9311.8|9322|9312|9320.8|9310.8|7
1629977610000|2021-08-26 11:33:30|9321|9311|9321|9311|9321.5|9311.5|9320.8|9310.8|14
1629977620000|2021-08-26 11:33:40|9321.3|9311.3|9321.3|9311.3|9321.5|9311.5|9320.5|9310.5|10
1629977630000|2021-08-26 11:33:50|9321|9311|9321.8|9311.8|9322|9312|9321|9311|7
1629977640000|2021-08-26 11:34:00|9322.3|9312.3|9322.8|9312.8|9323.5|9313.5|9321.5|9311.5|16
1629977650000|2021-08-26 11:34:10|9323|9313|9319.5|9309.5|9323.5|9313.5|9319.5|9309.5|13
1629977660000|2021-08-26 11:34:20|9319.8|9309.8|9315.8|9305.8|9320|9310|9315.8|9305.8|18
1629977670000|2021-08-26 11:34:30|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.3|9305.3|5
1629977680000|2021-08-26 11:34:40|9316.5|9306.5|9319|9309|9319|9309|9315.8|9305.8|19
1629977690000|2021-08-26 11:34:50|9318.5|9308.5|9318|9308|9318.8|9308.8|9317.8|9307.8|12
1629977700000|2021-08-26 11:35:00|9318.3|9308.3|9319.3|9309.3|9319.5|9309.5|9318|9308|8
1629977710000|2021-08-26 11:35:10|9320.5|9310.5|9323.5|9313.5|9323.5|9313.5|9320.5|9310.5|5
1629977720000|2021-08-26 11:35:20|9324|9314|9324.3|9314.3|9326.8|9316.8|9323.3|9313.3|8
1629977730000|2021-08-26 11:35:30|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9322.3|9312.3|8
1629977740000|2021-08-26 11:35:40|9324|9314|9325.5|9315.5|9326|9316|9324|9314|9
1629977750000|2021-08-26 11:35:50|9325.8|9315.8|9327|9317|9327|9317|9325.3|9315.3|7
1629977760000|2021-08-26 11:36:00|9327.3|9317.3|9327|9317|9327.3|9317.3|9326|9316|7
1629977770000|2021-08-26 11:36:10|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9325.8|9315.8|3
1629977780000|2021-08-26 11:36:20|9325.8|9315.8|9326.5|9316.5|9326.8|9316.8|9325.8|9315.8|3
1629977790000|2021-08-26 11:36:30|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1629977800000|2021-08-26 11:36:40|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9325.8|9315.8|3
1629977810000|2021-08-26 11:36:50|9326|9316|9325.3|9315.3|9326|9316|9324.8|9314.8|7
1629977820000|2021-08-26 11:37:00|9325.8|9315.8|9325.5|9315.5|9325.8|9315.8|9325.5|9315.5|2
1629977830000|2021-08-26 11:37:10|9325.8|9315.8|9326.5|9316.5|9328.3|9318.3|9325.8|9315.8|9
1629977840000|2021-08-26 11:37:20|9326.3|9316.3|9325.8|9315.8|9326.3|9316.3|9325.3|9315.3|3
1629977850000|2021-08-26 11:37:30|9326|9316|9326.8|9316.8|9326.8|9316.8|9326|9316|2
1629977860000|2021-08-26 11:37:40|9327|9317|9327.8|9317.8|9327.8|9317.8|9327|9317|2
1629977870000|2021-08-26 11:37:50|9328|9318|9327.3|9317.3|9328|9318|9325.8|9315.8|7
1629977880000|2021-08-26 11:38:00|9327|9317|9326.5|9316.5|9328|9318|9326.5|9316.5|7
1629977890000|2021-08-26 11:38:10|9327|9317|9327.5|9317.5|9328.3|9318.3|9326.5|9316.5|12
1629977900000|2021-08-26 11:38:20|9326.8|9316.8|9326.8|9316.8|9327.3|9317.3|9326.5|9316.5|6
1629977910000|2021-08-26 11:38:30|9327|9317|9327.5|9317.5|9327.5|9317.5|9326.8|9316.8|6
1629977920000|2021-08-26 11:38:40|9327.8|9317.8|9327.3|9317.3|9328.3|9318.3|9327.3|9317.3|9
1629977940000|2021-08-26 11:39:00|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|3
1629977950000|2021-08-26 11:39:10|9327.3|9317.3|9327.8|9317.8|9328|9318|9327.3|9317.3|4
1629977960000|2021-08-26 11:39:20|9328|9318|9328|9318|9328|9318|9327.5|9317.5|6
1629977970000|2021-08-26 11:39:30|9328.5|9318.5|9326.8|9316.8|9328.5|9318.5|9326.8|9316.8|5
1629977980000|2021-08-26 11:39:40|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629977990000|2021-08-26 11:39:50|9326.8|9316.8|9326.5|9316.5|9326.8|9316.8|9326.3|9316.3|9
1629978000000|2021-08-26 11:40:00|9326.8|9316.8|9326.5|9316.5|9327.3|9317.3|9326.5|9316.5|10
1629978010000|2021-08-26 11:40:10|9326.8|9316.8|9326.8|9316.8|9327|9317|9326.8|9316.8|3
1629978020000|2021-08-26 11:40:20|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629978030000|2021-08-26 11:40:30|9327|9317|9326.5|9316.5|9327|9317|9326.5|9316.5|2
1629978040000|2021-08-26 11:40:40|9327|9317|9326.8|9316.8|9327|9317|9326.8|9316.8|2
1629978050000|2021-08-26 11:40:50|9327.3|9317.3|9326.8|9316.8|9327.3|9317.3|9326.8|9316.8|2
1629978060000|2021-08-26 11:41:00|9326.5|9316.5|9326.8|9316.8|9327|9317|9326.5|9316.5|4
1629978080000|2021-08-26 11:41:20|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629978090000|2021-08-26 11:41:30|9326.3|9316.3|9326.3|9316.3|9326.5|9316.5|9326.3|9316.3|3
1629978100000|2021-08-26 11:41:40|9326.8|9316.8|9327|9317|9327|9317|9326.3|9316.3|6
1629978110000|2021-08-26 11:41:50|9327.3|9317.3|9327|9317|9327.5|9317.5|9327|9317|4
1629978120000|2021-08-26 11:42:00|9326.8|9316.8|9327|9317|9327.3|9317.3|9326.8|9316.8|4
1629978130000|2021-08-26 11:42:10|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327|9317|6
1629978140000|2021-08-26 11:42:20|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|2
1629978160000|2021-08-26 11:42:40|9326.8|9316.8|9326.5|9316.5|9327|9317|9326|9316|5
1629978170000|2021-08-26 11:42:50|9326.8|9316.8|9327|9317|9327|9317|9326.5|9316.5|4
1629978200000|2021-08-26 11:43:20|9326.8|9316.8|9326.5|9316.5|9327|9317|9326.5|9316.5|5
1629978210000|2021-08-26 11:43:30|9326.3|9316.3|9324.8|9314.8|9326.3|9316.3|9324.3|9314.3|7
1629978220000|2021-08-26 11:43:40|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324.5|9314.5|2
1629978240000|2021-08-26 11:44:00|9325.3|9315.3|9323|9313|9325.3|9315.3|9323|9313|3
1629978260000|2021-08-26 11:44:20|9323.5|9313.5|9324.5|9314.5|9324.5|9314.5|9323.3|9313.3|4
1629978270000|2021-08-26 11:44:30|9324|9314|9325|9315|9325|9315|9324|9314|2
1629978280000|2021-08-26 11:44:40|9324|9314|9324|9314|9324|9314|9324|9314|1
1629978300000|2021-08-26 11:45:00|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323.3|9313.3|5
1629978310000|2021-08-26 11:45:10|9324|9314|9324|9314|9324.5|9314.5|9323.8|9313.8|6
1629978320000|2021-08-26 11:45:20|9324.3|9314.3|9325|9315|9325|9315|9324|9314|7
1629978330000|2021-08-26 11:45:30|9324.3|9314.3|9324|9314|9324.3|9314.3|9324|9314|2
1629978340000|2021-08-26 11:45:40|9324.3|9314.3|9324|9314|9324.3|9314.3|9324|9314|6
1629978350000|2021-08-26 11:45:50|9324.3|9314.3|9326|9316|9326.5|9316.5|9324|9314|6
1629978360000|2021-08-26 11:46:00|9326.3|9316.3|9325.3|9315.3|9326.3|9316.3|9325.3|9315.3|7
1629978370000|2021-08-26 11:46:10|9325.5|9315.5|9326.3|9316.3|9326.3|9316.3|9325.5|9315.5|3
1629978380000|2021-08-26 11:46:20|9326.5|9316.5|9326.5|9316.5|9326.8|9316.8|9326.5|9316.5|3
1629978390000|2021-08-26 11:46:30|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.5|9316.5|5
1629978400000|2021-08-26 11:46:40|9326.3|9316.3|9327|9317|9327.3|9317.3|9326.3|9316.3|4
1629978410000|2021-08-26 11:46:50|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326|9316|4
1629978420000|2021-08-26 11:47:00|9326|9316|9326.5|9316.5|9326.8|9316.8|9326|9316|4
1629978430000|2021-08-26 11:47:10|9325.8|9315.8|9325|9315|9325.8|9315.8|9325|9315|3
1629978440000|2021-08-26 11:47:20|9325.3|9315.3|9326.5|9316.5|9326.5|9316.5|9325.3|9315.3|5
1629978450000|2021-08-26 11:47:30|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629978470000|2021-08-26 11:47:50|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629978480000|2021-08-26 11:48:00|9325.3|9315.3|9324.8|9314.8|9325.3|9315.3|9324.8|9314.8|2
1629978490000|2021-08-26 11:48:10|9325|9315|9326.8|9316.8|9326.8|9316.8|9325|9315|2
1629978510000|2021-08-26 11:48:30|9327|9317|9327.5|9317.5|9327.5|9317.5|9327|9317|2
1629978530000|2021-08-26 11:48:50|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9327.5|9317.5|7
1629978550000|2021-08-26 11:49:10|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1629978560000|2021-08-26 11:49:20|9328.8|9318.8|9329.3|9319.3|9329.3|9319.3|9328.8|9318.8|2
1629978570000|2021-08-26 11:49:30|9328.8|9318.8|9330.5|9320.5|9331.3|9321.3|9328.8|9318.8|5
1629978580000|2021-08-26 11:49:40|9331|9321|9332.5|9322.5|9332.5|9322.5|9331|9321|6
1629978590000|2021-08-26 11:49:50|9333.5|9323.5|9332|9322|9333.5|9323.5|9332|9322|4
1629978600000|2021-08-26 11:50:00|9331.8|9321.8|9331.8|9321.8|9332|9322|9331.8|9321.8|3
1629978610000|2021-08-26 11:50:10|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|4
1629978620000|2021-08-26 11:50:20|9331|9321|9330|9320|9331.3|9321.3|9330|9320|6
1629978640000|2021-08-26 11:50:40|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|2
1629978650000|2021-08-26 11:50:50|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1629978660000|2021-08-26 11:51:00|9330.8|9320.8|9330.5|9320.5|9330.8|9320.8|9329.8|9319.8|5
1629978670000|2021-08-26 11:51:10|9331.4|9321.4|9328.4|9318.4|9331.4|9321.4|9328.4|9318.4|5
1629978680000|2021-08-26 11:51:20|9328.5|9318.5|9329.8|9319.8|9330|9320|9328.5|9318.5|8
1629978710000|2021-08-26 11:51:50|9330|9320|9330.3|9320.3|9330.3|9320.3|9330|9320|2
1629978720000|2021-08-26 11:52:00|9330.5|9320.5|9327.8|9317.8|9330.5|9320.5|9327.8|9317.8|8
1629978730000|2021-08-26 11:52:10|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629978740000|2021-08-26 11:52:20|9327.8|9317.8|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|2
1629978760000|2021-08-26 11:52:40|9327.5|9317.5|9328.8|9318.8|9328.8|9318.8|9327.5|9317.5|4
1629978770000|2021-08-26 11:52:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328|9318|4
1629978790000|2021-08-26 11:53:10|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629978800000|2021-08-26 11:53:20|9329|9319|9330.5|9320.5|9330.5|9320.5|9329|9319|3
1629978810000|2021-08-26 11:53:30|9330.3|9320.3|9330|9320|9330.3|9320.3|9329.3|9319.3|5
1629978820000|2021-08-26 11:53:40|9329.8|9319.8|9329.5|9319.5|9329.8|9319.8|9329|9319|4
1629978830000|2021-08-26 11:53:50|9329.8|9319.8|9330|9320|9330|9320|9329.8|9319.8|2
1629978870000|2021-08-26 11:54:30|9329.8|9319.8|9330|9320|9330|9320|9329.8|9319.8|2
1629978880000|2021-08-26 11:54:40|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629978890000|2021-08-26 11:54:50|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330.3|9320.3|2
1629978910000|2021-08-26 11:55:10|9329.3|9319.3|9328|9318|9329.3|9319.3|9328|9318|6
1629978920000|2021-08-26 11:55:20|9328.3|9318.3|9328|9318|9328.3|9318.3|9328|9318|2
1629978930000|2021-08-26 11:55:30|9328.3|9318.3|9330|9320|9330|9320|9328.3|9318.3|4
1629978950000|2021-08-26 11:55:50|9330.3|9320.3|9330|9320|9330.5|9320.5|9329.3|9319.3|5
1629978970000|2021-08-26 11:56:10|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629978980000|2021-08-26 11:56:20|9330|9320|9329.3|9319.3|9330|9320|9329|9319|6
1629978990000|2021-08-26 11:56:30|9329|9319|9329|9319|9329|9319|9329|9319|1
1629979000000|2021-08-26 11:56:40|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629979010000|2021-08-26 11:56:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1629979020000|2021-08-26 11:57:00|9328.3|9318.3|9327.5|9317.5|9328.3|9318.3|9327.5|9317.5|2
1629979040000|2021-08-26 11:57:20|9327.3|9317.3|9327|9317|9327.3|9317.3|9327|9317|2
1629979060000|2021-08-26 11:57:40|9326.3|9316.3|9323.3|9313.3|9326.3|9316.3|9323.3|9313.3|5
1629979080000|2021-08-26 11:58:00|9323.8|9313.8|9325|9315|9325|9315|9323.3|9313.3|5
1629979090000|2021-08-26 11:58:10|9325.3|9315.3|9324|9314|9325.8|9315.8|9324|9314|4
1629979100000|2021-08-26 11:58:20|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1629979110000|2021-08-26 11:58:30|9324.5|9314.5|9326.8|9316.8|9326.8|9316.8|9324.5|9314.5|9
1629979120000|2021-08-26 11:58:40|9327.3|9317.3|9327.8|9317.8|9328.3|9318.3|9326.8|9316.8|6
1629979130000|2021-08-26 11:58:50|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1629979140000|2021-08-26 11:59:00|9327.8|9317.8|9329.8|9319.8|9330.3|9320.3|9327.8|9317.8|9
1629979150000|2021-08-26 11:59:10|9330|9320|9330.3|9320.3|9330.5|9320.5|9330|9320|4
1629979160000|2021-08-26 11:59:20|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330|9320|4
1629979170000|2021-08-26 11:59:30|9330.5|9320.5|9332|9322|9332|9322|9330.5|9320.5|7
1629979190000|2021-08-26 11:59:50|9331.8|9321.8|9330|9320|9331.8|9321.8|9329.8|9319.8|6
1629979200000|2021-08-26 12:00:00|9329.8|9319.8|9333.5|9323.5|9333.8|9323.8|9329.8|9319.8|8
1629979210000|2021-08-26 12:00:10|9332.5|9322.5|9329.5|9319.5|9332.8|9322.8|9329.5|9319.5|9
1629979220000|2021-08-26 12:00:20|9329.3|9319.3|9329.3|9319.3|9330|9320|9329.3|9319.3|4
1629979230000|2021-08-26 12:00:30|9328.8|9318.8|9328|9318|9328.8|9318.8|9327.8|9317.8|4
1629979240000|2021-08-26 12:00:40|9328.3|9318.3|9327.5|9317.5|9329|9319|9327.5|9317.5|7
1629979250000|2021-08-26 12:00:50|9327.8|9317.8|9329.3|9319.3|9329.5|9319.5|9327.8|9317.8|7
1629979260000|2021-08-26 12:01:00|9329.5|9319.5|9329.8|9319.8|9330.5|9320.5|9329.5|9319.5|7
1629979270000|2021-08-26 12:01:10|9329.3|9319.3|9329|9319|9329.3|9319.3|9328.8|9318.8|7
1629979280000|2021-08-26 12:01:20|9328.8|9318.8|9329|9319|9329|9319|9328.3|9318.3|5
1629979290000|2021-08-26 12:01:30|9328.8|9318.8|9328|9318|9328.8|9318.8|9328|9318|4
1629979300000|2021-08-26 12:01:40|9327.8|9317.8|9325.3|9315.3|9327.8|9317.8|9325.3|9315.3|7
1629979310000|2021-08-26 12:01:50|9324.8|9314.8|9326.5|9316.5|9326.5|9316.5|9323.5|9313.5|5
1629979320000|2021-08-26 12:02:00|9326.3|9316.3|9325.8|9315.8|9326.5|9316.5|9325.8|9315.8|4
1629979330000|2021-08-26 12:02:10|9325.3|9315.3|9323.4|9313.4|9325.3|9315.3|9323.4|9313.4|5
1629979340000|2021-08-26 12:02:20|9323.6|9313.6|9323.1|9313.1|9323.6|9313.6|9323.1|9313.1|2
1629979350000|2021-08-26 12:02:30|9323|9313|9322|9312|9323|9313|9322|9312|4
1629979360000|2021-08-26 12:02:40|9321.8|9311.8|9322.8|9312.8|9322.8|9312.8|9321.5|9311.5|5
1629979370000|2021-08-26 12:02:50|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|2
1629979380000|2021-08-26 12:03:00|9322.5|9312.5|9322|9312|9322.5|9312.5|9322|9312|3
1629979390000|2021-08-26 12:03:10|9322.3|9312.3|9322|9312|9322.3|9312.3|9322|9312|4
1629979400000|2021-08-26 12:03:20|9322.5|9312.5|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|3
1629979410000|2021-08-26 12:03:30|9322.3|9312.3|9321.8|9311.8|9322.3|9312.3|9321.8|9311.8|3
1629979420000|2021-08-26 12:03:40|9321.3|9311.3|9321|9311|9322.3|9312.3|9320.8|9310.8|7
1629979430000|2021-08-26 12:03:50|9321.5|9311.5|9321|9311|9322|9312|9320.8|9310.8|10
1629979440000|2021-08-26 12:04:00|9321.3|9311.3|9319|9309|9321.3|9311.3|9318.8|9308.8|10
1629979450000|2021-08-26 12:04:10|9318.8|9308.8|9317.8|9307.8|9319.5|9309.5|9317.8|9307.8|7
1629979460000|2021-08-26 12:04:20|9318.3|9308.3|9319.5|9309.5|9319.5|9309.5|9318.3|9308.3|3
1629979470000|2021-08-26 12:04:30|9319.8|9309.8|9318|9308|9320.8|9310.8|9318|9308|6
1629979490000|2021-08-26 12:04:50|9317.8|9307.8|9315.5|9305.5|9317.8|9307.8|9315.5|9305.5|5
1629979500000|2021-08-26 12:05:00|9316.3|9306.3|9313|9303|9316.3|9306.3|9312|9302|8
1629979510000|2021-08-26 12:05:10|9312.5|9302.5|9312.3|9302.3|9313.5|9303.5|9311.8|9301.8|9
1629979530000|2021-08-26 12:05:30|9311.8|9301.8|9311|9301|9312|9302|9311|9301|4
1629979540000|2021-08-26 12:05:40|9311.3|9301.3|9312.8|9302.8|9313.3|9303.3|9311.3|9301.3|5
1629979550000|2021-08-26 12:05:50|9313.3|9303.3|9314.5|9304.5|9314.5|9304.5|9313|9303|3
1629979560000|2021-08-26 12:06:00|9315|9305|9315.8|9305.8|9317.8|9307.8|9315|9305|11
1629979570000|2021-08-26 12:06:10|9315.3|9305.3|9317|9307|9317.5|9307.5|9315.3|9305.3|7
1629979580000|2021-08-26 12:06:20|9316.8|9306.8|9317.8|9307.8|9317.8|9307.8|9316.8|9306.8|6
1629979590000|2021-08-26 12:06:30|9318|9308|9319|9309|9319|9309|9318|9308|5
1629979600000|2021-08-26 12:06:40|9319.3|9309.3|9320.3|9310.3|9320.3|9310.3|9319.3|9309.3|3
1629979610000|2021-08-26 12:06:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1629979620000|2021-08-26 12:07:00|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|3
1629979630000|2021-08-26 12:07:10|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319|9309|3
1629979640000|2021-08-26 12:07:20|9319|9309|9319|9309|9319|9309|9319|9309|1
1629979650000|2021-08-26 12:07:30|9318.8|9308.8|9319.3|9309.3|9320.3|9310.3|9318|9308|11
1629979660000|2021-08-26 12:07:40|9319.5|9309.5|9321|9311|9321|9311|9319.3|9309.3|4
1629979670000|2021-08-26 12:07:50|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9321|9311|6
1629979700000|2021-08-26 12:08:20|9321.3|9311.3|9322.5|9312.5|9322.5|9312.5|9321.3|9311.3|4
1629979710000|2021-08-26 12:08:30|9322.8|9312.8|9323.8|9313.8|9324|9314|9322.8|9312.8|3
1629979730000|2021-08-26 12:08:50|9324.3|9314.3|9323|9313|9324.3|9314.3|9322.5|9312.5|5
1629979750000|2021-08-26 12:09:10|9323.3|9313.3|9325.3|9315.3|9325.3|9315.3|9323.3|9313.3|2
1629979760000|2021-08-26 12:09:20|9325|9315|9324.3|9314.3|9325|9315|9324.3|9314.3|3
1629979770000|2021-08-26 12:09:30|9324|9314|9324|9314|9324|9314|9324|9314|1
1629979790000|2021-08-26 12:09:50|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629979800000|2021-08-26 12:10:00|9324.5|9314.5|9327.5|9317.5|9327.5|9317.5|9324.5|9314.5|20
1629979810000|2021-08-26 12:10:10|9326.8|9316.8|9328.5|9318.5|9328.5|9318.5|9326.5|9316.5|11
1629979820000|2021-08-26 12:10:20|9328.3|9318.3|9329.8|9319.8|9330.3|9320.3|9328.3|9318.3|10
1629979830000|2021-08-26 12:10:30|9330|9320|9330.3|9320.3|9330.5|9320.5|9329.8|9319.8|5
1629979840000|2021-08-26 12:10:40|9330.8|9320.8|9330.5|9320.5|9331|9321|9330.5|9320.5|3
1629979850000|2021-08-26 12:10:50|9330|9320|9330.5|9320.5|9331.3|9321.3|9330|9320|6
1629979860000|2021-08-26 12:11:00|9330.3|9320.3|9331|9321|9331.3|9321.3|9330.3|9320.3|6
1629979870000|2021-08-26 12:11:10|9331.3|9321.3|9330.5|9320.5|9331.3|9321.3|9330|9320|10
1629979880000|2021-08-26 12:11:20|9330.3|9320.3|9329.5|9319.5|9330.3|9320.3|9329.3|9319.3|11
1629979890000|2021-08-26 12:11:30|9330|9320|9330.5|9320.5|9330.8|9320.8|9329.8|9319.8|6
1629979900000|2021-08-26 12:11:40|9330.8|9320.8|9329|9319|9330.8|9320.8|9329|9319|6
1629979910000|2021-08-26 12:11:50|9329.5|9319.5|9326.3|9316.3|9329.5|9319.5|9326.3|9316.3|8
1629979920000|2021-08-26 12:12:00|9325.5|9315.5|9325.8|9315.8|9326.3|9316.3|9325.3|9315.3|7
1629979930000|2021-08-26 12:12:10|9326|9316|9325.8|9315.8|9326|9316|9325.3|9315.3|10
1629979940000|2021-08-26 12:12:20|9325.5|9315.5|9325.3|9315.3|9325.8|9315.8|9325.3|9315.3|4
1629979950000|2021-08-26 12:12:30|9325|9315|9325.3|9315.3|9325.3|9315.3|9325|9315|2
1629979960000|2021-08-26 12:12:40|9325|9315|9326.5|9316.5|9327|9317|9325|9315|7
1629979970000|2021-08-26 12:12:50|9327|9317|9327.8|9317.8|9327.8|9317.8|9326.5|9316.5|4
1629979980000|2021-08-26 12:13:00|9327.5|9317.5|9326.5|9316.5|9328|9318|9326.5|9316.5|6
1629979990000|2021-08-26 12:13:10|9326.8|9316.8|9326.5|9316.5|9327|9317|9326.5|9316.5|4
1629980000000|2021-08-26 12:13:20|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.3|9316.3|5
1629980010000|2021-08-26 12:13:30|9327|9317|9328.8|9318.8|9329|9319|9327|9317|5
1629980020000|2021-08-26 12:13:40|9329|9319|9329.3|9319.3|9329.3|9319.3|9328.5|9318.5|4
1629980040000|2021-08-26 12:14:00|9329.5|9319.5|9329.8|9319.8|9330|9320|9329.5|9319.5|10
1629980050000|2021-08-26 12:14:10|9330|9320|9329.8|9319.8|9330.3|9320.3|9329.8|9319.8|4
1629980060000|2021-08-26 12:14:20|9330.3|9320.3|9329.3|9319.3|9330.3|9320.3|9329|9319|6
1629980070000|2021-08-26 12:14:30|9329|9319|9329|9319|9329.3|9319.3|9329|9319|3
1629980090000|2021-08-26 12:14:50|9329.3|9319.3|9329.8|9319.8|9330.3|9320.3|9329.3|9319.3|9
1629980100000|2021-08-26 12:15:00|9329.5|9319.5|9330.3|9320.3|9330.3|9320.3|9329.3|9319.3|7
1629980110000|2021-08-26 12:15:10|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330.3|9320.3|2
1629980120000|2021-08-26 12:15:20|9330|9320|9329.8|9319.8|9330|9320|9329.8|9319.8|2
1629980130000|2021-08-26 12:15:30|9329.5|9319.5|9328.3|9318.3|9329.8|9319.8|9328.3|9318.3|5
1629980140000|2021-08-26 12:15:40|9328|9318|9328|9318|9328.3|9318.3|9328|9318|3
1629980150000|2021-08-26 12:15:50|9327.8|9317.8|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|3
1629980160000|2021-08-26 12:16:00|9327.8|9317.8|9329|9319|9329|9319|9327.3|9317.3|9
1629980170000|2021-08-26 12:16:10|9329.3|9319.3|9328.5|9318.5|9329.5|9319.5|9328.3|9318.3|8
1629980190000|2021-08-26 12:16:30|9328.8|9318.8|9328.5|9318.5|9328.8|9318.8|9328.5|9318.5|2
1629980200000|2021-08-26 12:16:40|9328.3|9318.3|9328.5|9318.5|9328.5|9318.5|9328.3|9318.3|2
1629980210000|2021-08-26 12:16:50|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629980220000|2021-08-26 12:17:00|9328|9318|9325.5|9315.5|9328|9318|9325|9315|6
1629980230000|2021-08-26 12:17:10|9326|9316|9327.8|9317.8|9327.8|9317.8|9326|9316|4
1629980240000|2021-08-26 12:17:20|9328|9318|9328.3|9318.3|9328.3|9318.3|9328|9318|2
1629980250000|2021-08-26 12:17:30|9328.5|9318.5|9329.3|9319.3|9329.3|9319.3|9328.5|9318.5|4
1629980260000|2021-08-26 12:17:40|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629980270000|2021-08-26 12:17:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1629980280000|2021-08-26 12:18:00|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|3
1629980290000|2021-08-26 12:18:10|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9328.5|9318.5|4
1629980300000|2021-08-26 12:18:20|9329.3|9319.3|9328|9318|9329.3|9319.3|9328|9318|5
1629980310000|2021-08-26 12:18:30|9328.3|9318.3|9326.8|9316.8|9329.3|9319.3|9326.5|9316.5|10
1629980320000|2021-08-26 12:18:40|9327|9317|9326.8|9316.8|9327|9317|9326.8|9316.8|2
1629980330000|2021-08-26 12:18:50|9327|9317|9327|9317|9327|9317|9327|9317|1
1629980340000|2021-08-26 12:19:00|9327.3|9317.3|9327.3|9317.3|9327.5|9317.5|9327.3|9317.3|3
1629980350000|2021-08-26 12:19:10|9327.5|9317.5|9328|9318|9328|9318|9327.3|9317.3|4
1629980360000|2021-08-26 12:19:20|9327.8|9317.8|9325.8|9315.8|9327.8|9317.8|9325.5|9315.5|8
1629980370000|2021-08-26 12:19:30|9326|9316|9326.3|9316.3|9326.3|9316.3|9326|9316|2
1629980390000|2021-08-26 12:19:50|9326.5|9316.5|9326.5|9316.5|9328.5|9318.5|9326.5|9316.5|9
1629980400000|2021-08-26 12:20:00|9326.8|9316.8|9328.5|9318.5|9328.5|9318.5|9326.8|9316.8|4
1629980410000|2021-08-26 12:20:10|9328.3|9318.3|9327.5|9317.5|9329.5|9319.5|9327.5|9317.5|6
1629980420000|2021-08-26 12:20:20|9327.3|9317.3|9326.8|9316.8|9327.3|9317.3|9326|9316|9
1629980430000|2021-08-26 12:20:30|9326.3|9316.3|9327|9317|9327.3|9317.3|9326.3|9316.3|4
1629980440000|2021-08-26 12:20:40|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629980450000|2021-08-26 12:20:50|9327|9317|9327|9317|9327|9317|9327|9317|1
1629980460000|2021-08-26 12:21:00|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629980470000|2021-08-26 12:21:10|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|4
1629980490000|2021-08-26 12:21:30|9327.8|9317.8|9328|9318|9328|9318|9327.5|9317.5|6
1629980500000|2021-08-26 12:21:40|9327.8|9317.8|9327.5|9317.5|9327.8|9317.8|9327.5|9317.5|4
1629980510000|2021-08-26 12:21:50|9326.5|9316.5|9324|9314|9326.5|9316.5|9324|9314|3
1629980520000|2021-08-26 12:22:00|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|1
1629980530000|2021-08-26 12:22:10|9324|9314|9323.8|9313.8|9324.3|9314.3|9323.8|9313.8|4
1629980540000|2021-08-26 12:22:20|9324|9314|9324|9314|9324|9314|9323.8|9313.8|3
1629980550000|2021-08-26 12:22:30|9323.8|9313.8|9323.8|9313.8|9324|9314|9323.8|9313.8|3
1629980560000|2021-08-26 12:22:40|9324|9314|9323.8|9313.8|9324|9314|9323.8|9313.8|2
1629980570000|2021-08-26 12:22:50|9324.3|9314.3|9326|9316|9326.3|9316.3|9324.3|9314.3|6
1629980580000|2021-08-26 12:23:00|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1629980590000|2021-08-26 12:23:10|9326.5|9316.5|9326.8|9316.8|9326.8|9316.8|9326.5|9316.5|2
1629980600000|2021-08-26 12:23:20|9326.5|9316.5|9326|9316|9326.5|9316.5|9326|9316|3
1629980610000|2021-08-26 12:23:30|9327|9317|9326|9316|9327|9317|9326|9316|4
1629980620000|2021-08-26 12:23:40|9327|9317|9327.8|9317.8|9327.8|9317.8|9326.3|9316.3|7
1629980630000|2021-08-26 12:23:50|9327.3|9317.3|9328.5|9318.5|9328.5|9318.5|9327.3|9317.3|6
1629980640000|2021-08-26 12:24:00|9329|9319|9330.5|9320.5|9330.8|9320.8|9328.8|9318.8|8
1629980650000|2021-08-26 12:24:10|9330.3|9320.3|9331.5|9321.5|9332|9322|9330.3|9320.3|9
1629980660000|2021-08-26 12:24:20|9331.8|9321.8|9335|9325|9336|9326|9331.8|9321.8|7
1629980670000|2021-08-26 12:24:30|9335.3|9325.3|9336.3|9326.3|9336.3|9326.3|9335.3|9325.3|5
1629980680000|2021-08-26 12:24:40|9335.5|9325.5|9335.5|9325.5|9335.8|9325.8|9335.3|9325.3|7
1629980690000|2021-08-26 12:24:50|9335|9325|9334.3|9324.3|9335.3|9325.3|9334|9324|8
1629980700000|2021-08-26 12:25:00|9334.5|9324.5|9333.8|9323.8|9334.5|9324.5|9333.8|9323.8|3
1629980730000|2021-08-26 12:25:30|9333.5|9323.5|9331.5|9321.5|9333.5|9323.5|9330.5|9320.5|12
1629980740000|2021-08-26 12:25:40|9332|9322|9333|9323|9333|9323|9332|9322|4
1629980750000|2021-08-26 12:25:50|9332.8|9322.8|9332|9322|9332.8|9322.8|9331.8|9321.8|6
1629980760000|2021-08-26 12:26:00|9332.3|9322.3|9333|9323|9333|9323|9332.3|9322.3|3
1629980770000|2021-08-26 12:26:10|9332.8|9322.8|9333.8|9323.8|9333.8|9323.8|9332.8|9322.8|4
1629980780000|2021-08-26 12:26:20|9334|9324|9332.5|9322.5|9334.3|9324.3|9332.5|9322.5|8
1629980790000|2021-08-26 12:26:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629980800000|2021-08-26 12:26:40|9333.3|9323.3|9332.5|9322.5|9333.3|9323.3|9332.5|9322.5|2
1629980810000|2021-08-26 12:26:50|9332.3|9322.3|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|3
1629980820000|2021-08-26 12:27:00|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1629980840000|2021-08-26 12:27:20|9332.3|9322.3|9333.8|9323.8|9333.8|9323.8|9332|9322|5
1629980850000|2021-08-26 12:27:30|9334|9324|9333.8|9323.8|9334|9324|9333.8|9323.8|2
1629980860000|2021-08-26 12:27:40|9334|9324|9334.3|9324.3|9334.3|9324.3|9333.8|9323.8|3
1629980870000|2021-08-26 12:27:50|9334|9324|9332.8|9322.8|9334|9324|9332.8|9322.8|7
1629980880000|2021-08-26 12:28:00|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9332.3|9322.3|3
1629980890000|2021-08-26 12:28:10|9332.3|9322.3|9331.8|9321.8|9333.3|9323.3|9331.8|9321.8|6
1629980900000|2021-08-26 12:28:20|9332|9322|9331.8|9321.8|9332|9322|9331.8|9321.8|2
1629980910000|2021-08-26 12:28:30|9331.5|9321.5|9331.8|9321.8|9332|9322|9331.3|9321.3|6
1629980920000|2021-08-26 12:28:40|9332|9322|9332|9322|9332|9322|9332|9322|1
1629980930000|2021-08-26 12:28:50|9332.5|9322.5|9332|9322|9332.5|9322.5|9332|9322|3
1629980940000|2021-08-26 12:29:00|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1629980970000|2021-08-26 12:29:30|9331.5|9321.5|9331.8|9321.8|9331.8|9321.8|9331.5|9321.5|2
1629980990000|2021-08-26 12:29:50|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629981000000|2021-08-26 12:30:00|9331.5|9321.5|9332.3|9322.3|9332.3|9322.3|9331.5|9321.5|6
1629981010000|2021-08-26 12:30:10|9331.8|9321.8|9332.3|9322.3|9332.5|9322.5|9331.5|9321.5|6
1629981020000|2021-08-26 12:30:20|9332.5|9322.5|9332|9322|9332.8|9322.8|9332|9322|6
1629981030000|2021-08-26 12:30:30|9332.5|9322.5|9335.3|9325.3|9335.5|9325.5|9332|9322|7
1629981040000|2021-08-26 12:30:40|9335.5|9325.5|9336|9326|9336.5|9326.5|9335.5|9325.5|5
1629981050000|2021-08-26 12:30:50|9336.3|9326.3|9336.8|9326.8|9337|9327|9336|9326|9
1629981060000|2021-08-26 12:31:00|9337|9327|9335|9325|9338.3|9328.3|9334.8|9324.8|16
1629981070000|2021-08-26 12:31:10|9334.5|9324.5|9333.8|9323.8|9335.3|9325.3|9333.5|9323.5|11
1629981080000|2021-08-26 12:31:20|9333.5|9323.5|9333|9323|9334|9324|9333|9323|8
1629981090000|2021-08-26 12:31:30|9333.8|9323.8|9336.3|9326.3|9336.3|9326.3|9333.8|9323.8|6
1629981100000|2021-08-26 12:31:40|9336.8|9326.8|9337.3|9327.3|9337.3|9327.3|9336.3|9326.3|6
1629981110000|2021-08-26 12:31:50|9337|9327|9337.5|9327.5|9337.8|9327.8|9337|9327|6
1629981120000|2021-08-26 12:32:00|9338|9328|9337.8|9327.8|9339|9329|9337.8|9327.8|5
1629981130000|2021-08-26 12:32:10|9338|9328|9338.5|9328.5|9339.3|9329.3|9338|9328|15
1629981140000|2021-08-26 12:32:20|9338.8|9328.8|9339.3|9329.3|9339.5|9329.5|9338.8|9328.8|13
1629981150000|2021-08-26 12:32:30|9339|9329|9339|9329|9339.5|9329.5|9338.8|9328.8|9
1629981160000|2021-08-26 12:32:40|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339|9329|3
1629981170000|2021-08-26 12:32:50|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1629981180000|2021-08-26 12:33:00|9339|9329|9338.5|9328.5|9339|9329|9338.5|9328.5|2
1629981190000|2021-08-26 12:33:10|9337.8|9327.8|9337.5|9327.5|9338|9328|9337.5|9327.5|4
1629981200000|2021-08-26 12:33:20|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337|9327|11
1629981210000|2021-08-26 12:33:30|9337.8|9327.8|9338|9328|9338|9328|9337.5|9327.5|6
1629981220000|2021-08-26 12:33:40|9338.5|9328.5|9338|9328|9339.3|9329.3|9337.5|9327.5|9
1629981230000|2021-08-26 12:33:50|9338.5|9328.5|9338.5|9328.5|9338.8|9328.8|9338.5|9328.5|3
1629981240000|2021-08-26 12:34:00|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|2
1629981250000|2021-08-26 12:34:10|9338.5|9328.5|9338|9328|9339|9329|9337.3|9327.3|11
1629981260000|2021-08-26 12:34:20|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338.5|9328.5|2
1629981270000|2021-08-26 12:34:30|9339|9329|9337.8|9327.8|9339|9329|9337.8|9327.8|3
1629981280000|2021-08-26 12:34:40|9337|9327|9337.8|9327.8|9337.8|9327.8|9336.5|9326.5|6
1629981290000|2021-08-26 12:34:50|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|2
1629981300000|2021-08-26 12:35:00|9338|9328|9337|9327|9338|9328|9336.3|9326.3|7
1629981310000|2021-08-26 12:35:10|9337.3|9327.3|9331.5|9321.5|9338.5|9328.5|9329.8|9319.8|8
1629981320000|2021-08-26 12:35:20|9331.8|9321.8|9333.5|9323.5|9333.5|9323.5|9331.8|9321.8|4
1629981330000|2021-08-26 12:35:30|9333.3|9323.3|9332.3|9322.3|9333.3|9323.3|9332.3|9322.3|2
1629981340000|2021-08-26 12:35:40|9331.5|9321.5|9330.5|9320.5|9331.5|9321.5|9330.5|9320.5|3
1629981350000|2021-08-26 12:35:50|9330.3|9320.3|9326.8|9316.8|9330.3|9320.3|9326.5|9316.5|14
1629981360000|2021-08-26 12:36:00|9326.5|9316.5|9322.5|9312.5|9327.5|9317.5|9322.5|9312.5|21
1629981370000|2021-08-26 12:36:10|9323|9313|9321.5|9311.5|9324.5|9314.5|9321.5|9311.5|19
1629981380000|2021-08-26 12:36:20|9320.3|9310.3|9319.5|9309.5|9321|9311|9319.5|9309.5|18
1629981390000|2021-08-26 12:36:30|9319.3|9309.3|9319.8|9309.8|9320.3|9310.3|9317.8|9307.8|17
1629981400000|2021-08-26 12:36:40|9320|9310|9325|9315|9325.3|9315.3|9320|9310|14
1629981410000|2021-08-26 12:36:50|9324.3|9314.3|9327.3|9317.3|9327.3|9317.3|9322.8|9312.8|19
1629981420000|2021-08-26 12:37:00|9327|9317|9327|9317|9328|9318|9324.8|9314.8|22
1629981430000|2021-08-26 12:37:10|9326.8|9316.8|9328.3|9318.3|9328.3|9318.3|9325.5|9315.5|14
1629981440000|2021-08-26 12:37:20|9328|9318|9329|9319|9331.5|9321.5|9327.3|9317.3|20
1629981450000|2021-08-26 12:37:30|9329.5|9319.5|9329|9319|9329.8|9319.8|9328.3|9318.3|17
1629981460000|2021-08-26 12:37:40|9328|9318|9324.8|9314.8|9328.8|9318.8|9324.8|9314.8|9
1629981470000|2021-08-26 12:37:50|9325.3|9315.3|9325.5|9315.5|9326.3|9316.3|9324.3|9314.3|16
1629981480000|2021-08-26 12:38:00|9325.3|9315.3|9326|9316|9326.5|9316.5|9324|9314|14
1629981490000|2021-08-26 12:38:10|9326.5|9316.5|9327.3|9317.3|9327.3|9317.3|9325.8|9315.8|12
1629981500000|2021-08-26 12:38:20|9326.5|9316.5|9325|9315|9327|9317|9323.8|9313.8|15
1629981510000|2021-08-26 12:38:30|9325.3|9315.3|9325.8|9315.8|9326.5|9316.5|9323.8|9313.8|18
1629981520000|2021-08-26 12:38:40|9326|9316|9324|9314|9326.3|9316.3|9324|9314|11
1629981530000|2021-08-26 12:38:50|9323.8|9313.8|9322|9312|9323.8|9313.8|9322|9312|5
1629981540000|2021-08-26 12:39:00|9322.3|9312.3|9324.8|9314.8|9324.8|9314.8|9322.3|9312.3|13
1629981550000|2021-08-26 12:39:10|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9324.8|9314.8|12
1629981560000|2021-08-26 12:39:20|9325.5|9315.5|9326|9316|9326.8|9316.8|9325.3|9315.3|17
1629981570000|2021-08-26 12:39:30|9326.8|9316.8|9324.8|9314.8|9326.8|9316.8|9324|9314|7
1629981580000|2021-08-26 12:39:40|9325|9315|9327|9317|9327|9317|9325|9315|7
1629981590000|2021-08-26 12:39:50|9327.5|9317.5|9328|9318|9328|9318|9327.5|9317.5|5
1629981600000|2021-08-26 12:40:00|9327.5|9317.5|9327.5|9317.5|9327.8|9317.8|9326.8|9316.8|11
1629981610000|2021-08-26 12:40:10|9327|9317|9328.3|9318.3|9328.3|9318.3|9326.5|9316.5|9
1629981620000|2021-08-26 12:40:20|9327.8|9317.8|9328.5|9318.5|9328.5|9318.5|9327.3|9317.3|9
1629981630000|2021-08-26 12:40:30|9329.5|9319.5|9328.5|9318.5|9329.5|9319.5|9328.5|9318.5|3
1629981640000|2021-08-26 12:40:40|9328.3|9318.3|9327.8|9317.8|9328.3|9318.3|9327|9317|6
1629981650000|2021-08-26 12:40:50|9327.3|9317.3|9325|9315|9327.5|9317.5|9325|9315|5
1629981660000|2021-08-26 12:41:00|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1629981670000|2021-08-26 12:41:10|9324.5|9314.5|9322.3|9312.3|9324.5|9314.5|9322.3|9312.3|3
1629981680000|2021-08-26 12:41:20|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|5
1629981690000|2021-08-26 12:41:30|9321.8|9311.8|9319.5|9309.5|9321.8|9311.8|9319.5|9309.5|11
1629981700000|2021-08-26 12:41:40|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9316.8|9306.8|12
1629981710000|2021-08-26 12:41:50|9319.8|9309.8|9320|9310|9320.8|9310.8|9319.8|9309.8|7
1629981720000|2021-08-26 12:42:00|9320.5|9310.5|9321.8|9311.8|9322.3|9312.3|9320.5|9310.5|9
1629981730000|2021-08-26 12:42:10|9321.3|9311.3|9322.8|9312.8|9322.8|9312.8|9320.5|9310.5|10
1629981740000|2021-08-26 12:42:20|9322.5|9312.5|9323.8|9313.8|9323.8|9313.8|9321.8|9311.8|16
1629981750000|2021-08-26 12:42:30|9322.8|9312.8|9319.8|9309.8|9323.5|9313.5|9319.3|9309.3|10
1629981760000|2021-08-26 12:42:40|9319.5|9309.5|9319|9309|9322|9312|9318.5|9308.5|21
1629981770000|2021-08-26 12:42:50|9318.8|9308.8|9318|9308|9320|9310|9318|9308|10
1629981780000|2021-08-26 12:43:00|9317.8|9307.8|9318.3|9308.3|9318.3|9308.3|9317.3|9307.3|8
1629981790000|2021-08-26 12:43:10|9318.5|9308.5|9319|9309|9319|9309|9318.5|9308.5|5
1629981800000|2021-08-26 12:43:20|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9318.3|9308.3|12
1629981810000|2021-08-26 12:43:30|9319.3|9309.3|9318.3|9308.3|9319.5|9309.5|9318.3|9308.3|10
1629981820000|2021-08-26 12:43:40|9317.5|9307.5|9315.5|9305.5|9317.8|9307.8|9315.5|9305.5|12
1629981830000|2021-08-26 12:43:50|9316.5|9306.5|9317|9307|9317|9307|9315.8|9305.8|13
1629981840000|2021-08-26 12:44:00|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9315.8|9305.8|7
1629981850000|2021-08-26 12:44:10|9316.5|9306.5|9315.5|9305.5|9316.8|9306.8|9315.3|9305.3|5
1629981860000|2021-08-26 12:44:20|9315.3|9305.3|9314.5|9304.5|9316|9306|9314.5|9304.5|7
1629981870000|2021-08-26 12:44:30|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1629981880000|2021-08-26 12:44:40|9315|9305|9317.8|9307.8|9318.3|9308.3|9314.8|9304.8|10
1629981890000|2021-08-26 12:44:50|9317.5|9307.5|9316.8|9306.8|9317.5|9307.5|9315.5|9305.5|10
1629981900000|2021-08-26 12:45:00|9316.5|9306.5|9317|9307|9317|9307|9316.5|9306.5|3
1629981910000|2021-08-26 12:45:10|9317.3|9307.3|9319.5|9309.5|9320.5|9310.5|9317.3|9307.3|10
1629981920000|2021-08-26 12:45:20|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9318.3|9308.3|8
1629981930000|2021-08-26 12:45:30|9318.3|9308.3|9319.3|9309.3|9320|9310|9318.3|9308.3|6
1629981940000|2021-08-26 12:45:40|9319.5|9309.5|9319.3|9309.3|9319.5|9309.5|9319|9309|4
1629981950000|2021-08-26 12:45:50|9319.5|9309.5|9319.3|9309.3|9319.5|9309.5|9318|9308|5
1629981960000|2021-08-26 12:46:00|9318.8|9308.8|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|13
1629981970000|2021-08-26 12:46:10|9318.8|9308.8|9322|9312|9322.3|9312.3|9318.8|9308.8|15
1629981980000|2021-08-26 12:46:20|9322.5|9312.5|9324.8|9314.8|9325.5|9315.5|9322.5|9312.5|12
1629981990000|2021-08-26 12:46:30|9324.3|9314.3|9325.5|9315.5|9326.3|9316.3|9324.3|9314.3|12
1629982000000|2021-08-26 12:46:40|9325.8|9315.8|9326.8|9316.8|9327.5|9317.5|9325.8|9315.8|10
1629982010000|2021-08-26 12:46:50|9326.5|9316.5|9327.8|9317.8|9329.3|9319.3|9326.5|9316.5|11
1629982020000|2021-08-26 12:47:00|9328|9318|9331.8|9321.8|9331.8|9321.8|9328|9318|15
1629982030000|2021-08-26 12:47:10|9332.5|9322.5|9329.3|9319.3|9333|9323|9329.3|9319.3|12
1629982040000|2021-08-26 12:47:20|9330.5|9320.5|9329|9319|9330.5|9320.5|9328|9318|10
1629982050000|2021-08-26 12:47:30|9328.5|9318.5|9328.3|9318.3|9328.8|9318.8|9326.8|9316.8|10
1629982060000|2021-08-26 12:47:40|9328.5|9318.5|9328|9318|9329.3|9319.3|9327.8|9317.8|12
1629982070000|2021-08-26 12:47:50|9327.8|9317.8|9328|9318|9328|9318|9327.5|9317.5|10
1629982080000|2021-08-26 12:48:00|9327.8|9317.8|9326.3|9316.3|9328|9318|9326.3|9316.3|6
1629982090000|2021-08-26 12:48:10|9326.8|9316.8|9323.5|9313.5|9326.8|9316.8|9323|9313|10
1629982100000|2021-08-26 12:48:20|9323|9313|9323|9313|9324|9314|9322.8|9312.8|9
1629982110000|2021-08-26 12:48:30|9323.3|9313.3|9323.8|9313.8|9323.8|9313.8|9323|9313|6
1629982120000|2021-08-26 12:48:40|9324|9314|9325.8|9315.8|9325.8|9315.8|9323.5|9313.5|12
1629982130000|2021-08-26 12:48:50|9325.5|9315.5|9327.8|9317.8|9328.8|9318.8|9325.5|9315.5|14
1629982140000|2021-08-26 12:49:00|9326.8|9316.8|9325.8|9315.8|9326.8|9316.8|9324|9314|13
1629982150000|2021-08-26 12:49:10|9325.5|9315.5|9325|9315|9325.5|9315.5|9325|9315|2
1629982160000|2021-08-26 12:49:20|9325.8|9315.8|9325.5|9315.5|9326|9316|9325.5|9315.5|3
1629982170000|2021-08-26 12:49:30|9325.3|9315.3|9324.5|9314.5|9325.8|9315.8|9324.5|9314.5|8
1629982180000|2021-08-26 12:49:40|9324|9314|9323.3|9313.3|9324|9314|9323.3|9313.3|6
1629982190000|2021-08-26 12:49:50|9323|9313|9323.3|9313.3|9323.3|9313.3|9322|9312|7
1629982200000|2021-08-26 12:50:00|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|4
1629982210000|2021-08-26 12:50:10|9323.5|9313.5|9321.8|9311.8|9323.8|9313.8|9321.8|9311.8|5
1629982220000|2021-08-26 12:50:20|9322|9312|9323.5|9313.5|9323.5|9313.5|9322|9312|2
1629982230000|2021-08-26 12:50:30|9323|9313|9323.8|9313.8|9324|9314|9321.8|9311.8|9
1629982240000|2021-08-26 12:50:40|9325|9315|9327.5|9317.5|9327.5|9317.5|9325|9315|5
1629982250000|2021-08-26 12:50:50|9327.3|9317.3|9330.3|9320.3|9330.3|9320.3|9327.3|9317.3|8
1629982260000|2021-08-26 12:51:00|9330|9320|9330|9320|9330|9320|9329.3|9319.3|3
1629982270000|2021-08-26 12:51:10|9329.5|9319.5|9328.3|9318.3|9329.5|9319.5|9327.5|9317.5|13
1629982280000|2021-08-26 12:51:20|9327.8|9317.8|9328.3|9318.3|9330.5|9320.5|9327.8|9317.8|8
1629982290000|2021-08-26 12:51:30|9328|9318|9327.5|9317.5|9328.8|9318.8|9327.3|9317.3|18
1629982300000|2021-08-26 12:51:40|9327.3|9317.3|9329|9319|9329.8|9319.8|9327.3|9317.3|12
1629982310000|2021-08-26 12:51:50|9329.5|9319.5|9330|9320|9330|9320|9327.3|9317.3|10
1629982320000|2021-08-26 12:52:00|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9328.8|9318.8|6
1629982330000|2021-08-26 12:52:10|9329|9319|9327|9317|9329.3|9319.3|9327|9317|9
1629982340000|2021-08-26 12:52:20|9327.3|9317.3|9329|9319|9329|9319|9327|9317|7
1629982350000|2021-08-26 12:52:30|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.8|9319.8|4
1629982360000|2021-08-26 12:52:40|9330|9320|9331.5|9321.5|9331.5|9321.5|9328.3|9318.3|14
1629982370000|2021-08-26 12:52:50|9331.4|9321.4|9331.5|9321.5|9331.6|9321.6|9331.4|9321.4|3
1629982380000|2021-08-26 12:53:00|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|3
1629982400000|2021-08-26 12:53:20|9332.8|9322.8|9331.3|9321.3|9332.8|9322.8|9331.3|9321.3|3
1629982410000|2021-08-26 12:53:30|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|9331.5|9321.5|1
1629982420000|2021-08-26 12:53:40|9331.3|9321.3|9331|9321|9331.5|9321.5|9330.8|9320.8|9
1629982430000|2021-08-26 12:53:50|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1629982440000|2021-08-26 12:54:00|9330.5|9320.5|9328.3|9318.3|9330.5|9320.5|9328.3|9318.3|5
1629982450000|2021-08-26 12:54:10|9328|9318|9326.8|9316.8|9328|9318|9326.5|9316.5|6
1629982460000|2021-08-26 12:54:20|9328.8|9318.8|9331|9321|9331.8|9321.8|9328.5|9318.5|10
1629982470000|2021-08-26 12:54:30|9330.8|9320.8|9329.3|9319.3|9331|9321|9329.3|9319.3|9
1629982480000|2021-08-26 12:54:40|9329.5|9319.5|9327.8|9317.8|9329.5|9319.5|9327.8|9317.8|9
1629982490000|2021-08-26 12:54:50|9327.5|9317.5|9326.5|9316.5|9327.8|9317.8|9326.5|9316.5|8
1629982500000|2021-08-26 12:55:00|9326.8|9316.8|9330.5|9320.5|9330.5|9320.5|9326.8|9316.8|5
1629982510000|2021-08-26 12:55:10|9330.4|9320.4|9330|9320|9330.4|9320.4|9330|9320|2
1629982520000|2021-08-26 12:55:20|9328.8|9318.8|9329|9319|9329|9319|9328.8|9318.8|2
1629982530000|2021-08-26 12:55:30|9329.3|9319.3|9328.5|9318.5|9329.3|9319.3|9328.5|9318.5|3
1629982540000|2021-08-26 12:55:40|9328.3|9318.3|9327.5|9317.5|9328.3|9318.3|9327|9317|10
1629982550000|2021-08-26 12:55:50|9327.3|9317.3|9326.5|9316.5|9328.8|9318.8|9326.3|9316.3|9
1629982560000|2021-08-26 12:56:00|9326.3|9316.3|9325.8|9315.8|9328.3|9318.3|9325.8|9315.8|9
1629982570000|2021-08-26 12:56:10|9326.3|9316.3|9326.8|9316.8|9328.8|9318.8|9325.8|9315.8|10
1629982580000|2021-08-26 12:56:20|9328.8|9318.8|9330|9320|9330.1|9320.1|9328.3|9318.3|8
1629982590000|2021-08-26 12:56:30|9330.4|9320.4|9331.4|9321.4|9331.4|9321.4|9330.4|9320.4|8
1629982600000|2021-08-26 12:56:40|9331.8|9321.8|9333|9323|9333|9323|9331.8|9321.8|2
1629982610000|2021-08-26 12:56:50|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1629982620000|2021-08-26 12:57:00|9331.5|9321.5|9331|9321|9331.8|9321.8|9331|9321|4
1629982630000|2021-08-26 12:57:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1629982640000|2021-08-26 12:57:20|9331.8|9321.8|9332.5|9322.5|9332.5|9322.5|9331.8|9321.8|4
1629982650000|2021-08-26 12:57:30|9332.3|9322.3|9332|9322|9332.3|9322.3|9332|9322|2
1629982660000|2021-08-26 12:57:40|9331.8|9321.8|9331.5|9321.5|9332|9322|9331.5|9321.5|6
1629982670000|2021-08-26 12:57:50|9330.8|9320.8|9330.3|9320.3|9330.8|9320.8|9330.3|9320.3|2
1629982680000|2021-08-26 12:58:00|9330.5|9320.5|9330.5|9320.5|9331|9321|9330.3|9320.3|6
1629982690000|2021-08-26 12:58:10|9330.3|9320.3|9329|9319|9330.3|9320.3|9329|9319|3
1629982700000|2021-08-26 12:58:20|9328.8|9318.8|9327.8|9317.8|9328.8|9318.8|9327.3|9317.3|6
1629982710000|2021-08-26 12:58:30|9328.3|9318.3|9327.8|9317.8|9328.5|9318.5|9327.8|9317.8|3
1629982720000|2021-08-26 12:58:40|9328|9318|9330.3|9320.3|9330.3|9320.3|9326.5|9316.5|10
1629982730000|2021-08-26 12:58:50|9329.5|9319.5|9331|9321|9331|9321|9327.8|9317.8|8
1629982740000|2021-08-26 12:59:00|9331.5|9321.5|9334.3|9324.3|9334.3|9324.3|9331.5|9321.5|10
1629982760000|2021-08-26 12:59:20|9334|9324|9332.8|9322.8|9334|9324|9332.8|9322.8|3
1629982770000|2021-08-26 12:59:30|9333.3|9323.3|9333.3|9323.3|9334.3|9324.3|9333.3|9323.3|7
1629982780000|2021-08-26 12:59:40|9333|9323|9331|9321|9333|9323|9331|9321|4
1629982790000|2021-08-26 12:59:50|9330.8|9320.8|9330.5|9320.5|9331.3|9321.3|9329.8|9319.8|6
1629982800000|2021-08-26 13:00:00|9330.8|9320.8|9330.8|9320.8|9333.8|9323.8|9328.8|9318.8|28
1629982810000|2021-08-26 13:00:10|9331.5|9321.5|9331.3|9321.3|9333.5|9323.5|9329.8|9319.8|20
1629982820000|2021-08-26 13:00:20|9330.3|9320.3|9319|9309|9330.5|9320.5|9319|9309|26
1629982830000|2021-08-26 13:00:30|9320|9310|9322.5|9312.5|9325|9315|9320|9310|15
1629982840000|2021-08-26 13:00:40|9322.3|9312.3|9324.5|9314.5|9324.8|9314.8|9321.3|9311.3|18
1629982850000|2021-08-26 13:00:50|9324.3|9314.3|9319.5|9309.5|9324.3|9314.3|9319|9309|20
1629982860000|2021-08-26 13:01:00|9319.3|9309.3|9318.5|9308.5|9320|9310|9318|9308|14
1629982870000|2021-08-26 13:01:10|9318.3|9308.3|9319.8|9309.8|9320.3|9310.3|9317.5|9307.5|18
1629982880000|2021-08-26 13:01:20|9319.5|9309.5|9319.5|9309.5|9320|9310|9317.8|9307.8|15
1629982890000|2021-08-26 13:01:30|9319.8|9309.8|9324.8|9314.8|9324.8|9314.8|9319.3|9309.3|21
1629982900000|2021-08-26 13:01:40|9324.5|9314.5|9323|9313|9324.5|9314.5|9322.5|9312.5|20
1629982910000|2021-08-26 13:01:50|9322.8|9312.8|9320.5|9310.5|9322.8|9312.8|9320.3|9310.3|16
1629982920000|2021-08-26 13:02:00|9321.8|9311.8|9327.3|9317.3|9327.3|9317.3|9321.8|9311.8|17
1629982930000|2021-08-26 13:02:10|9327|9317|9326.3|9316.3|9329.8|9319.8|9326.3|9316.3|15
1629982940000|2021-08-26 13:02:20|9326.5|9316.5|9326.3|9316.3|9328.8|9318.8|9324.5|9314.5|17
1629982950000|2021-08-26 13:02:30|9326|9316|9324.3|9314.3|9326.5|9316.5|9323.5|9313.5|12
1629982960000|2021-08-26 13:02:40|9324.5|9314.5|9324.3|9314.3|9325.5|9315.5|9324|9314|12
1629982970000|2021-08-26 13:02:50|9324|9314|9322|9312|9324.3|9314.3|9322|9312|8
1629982980000|2021-08-26 13:03:00|9321.5|9311.5|9318.5|9308.5|9321.5|9311.5|9318.5|9308.5|18
1629982990000|2021-08-26 13:03:10|9318.8|9308.8|9317.5|9307.5|9319.3|9309.3|9317.3|9307.3|9
1629983000000|2021-08-26 13:03:20|9317.8|9307.8|9317.5|9307.5|9319.3|9309.3|9317|9307|16
1629983010000|2021-08-26 13:03:30|9318|9308|9315.3|9305.3|9318|9308|9313.8|9303.8|15
1629983020000|2021-08-26 13:03:40|9315|9305|9314.5|9304.5|9315|9305|9314.5|9304.5|4
1629983030000|2021-08-26 13:03:50|9314.3|9304.3|9314.3|9304.3|9314.8|9304.8|9313|9303|11
1629983040000|2021-08-26 13:04:00|9314.5|9304.5|9315|9305|9315|9305|9312.8|9302.8|14
1629983050000|2021-08-26 13:04:10|9316.5|9306.5|9318|9308|9318|9308|9316|9306|13
1629983060000|2021-08-26 13:04:20|9317.8|9307.8|9316.3|9306.3|9318|9308|9315.8|9305.8|10
1629983070000|2021-08-26 13:04:30|9316.5|9306.5|9318.8|9308.8|9319.5|9309.5|9316.5|9306.5|23
1629983080000|2021-08-26 13:04:40|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|3
1629983090000|2021-08-26 13:04:50|9319|9309|9318|9308|9319.5|9309.5|9317.8|9307.8|16
1629983100000|2021-08-26 13:05:00|9318.3|9308.3|9322.5|9312.5|9322.5|9312.5|9318.3|9308.3|16
1629983110000|2021-08-26 13:05:10|9322.3|9312.3|9319.5|9309.5|9323|9313|9319|9309|19
1629983120000|2021-08-26 13:05:20|9319.8|9309.8|9325.8|9315.8|9325.8|9315.8|9319.8|9309.8|16
1629983130000|2021-08-26 13:05:30|9325.3|9315.3|9325|9315|9326.8|9316.8|9324.5|9314.5|13
1629983140000|2021-08-26 13:05:40|9325.3|9315.3|9326.3|9316.3|9326.5|9316.5|9324.8|9314.8|18
1629983150000|2021-08-26 13:05:50|9326.8|9316.8|9324.3|9314.3|9327.8|9317.8|9323.8|9313.8|25
1629983160000|2021-08-26 13:06:00|9323.5|9313.5|9326.8|9316.8|9328.3|9318.3|9323.3|9313.3|20
1629983170000|2021-08-26 13:06:10|9327.3|9317.3|9328.8|9318.8|9328.8|9318.8|9326.8|9316.8|14
1629983180000|2021-08-26 13:06:20|9328|9318|9326.3|9316.3|9328.3|9318.3|9326.3|9316.3|15
1629983190000|2021-08-26 13:06:30|9326.5|9316.5|9328.8|9318.8|9329.5|9319.5|9326.3|9316.3|14
1629983200000|2021-08-26 13:06:40|9328.5|9318.5|9326.5|9316.5|9328.5|9318.5|9326.5|9316.5|10
1629983210000|2021-08-26 13:06:50|9326.8|9316.8|9325.8|9315.8|9327.8|9317.8|9325.8|9315.8|9
1629983220000|2021-08-26 13:07:00|9325.5|9315.5|9325.3|9315.3|9325.8|9315.8|9322|9312|20
1629983230000|2021-08-26 13:07:10|9325|9315|9322.5|9312.5|9325|9315|9321|9311|13
1629983240000|2021-08-26 13:07:20|9323.8|9313.8|9325.8|9315.8|9326.8|9316.8|9323.3|9313.3|22
1629983250000|2021-08-26 13:07:30|9326|9316|9324.3|9314.3|9327.3|9317.3|9324.3|9314.3|15
1629983260000|2021-08-26 13:07:40|9324|9314|9325.3|9315.3|9325.3|9315.3|9324|9314|8
1629983270000|2021-08-26 13:07:50|9324.5|9314.5|9325|9315|9325.5|9315.5|9324.3|9314.3|12
1629983280000|2021-08-26 13:08:00|9325.3|9315.3|9324.8|9314.8|9325.3|9315.3|9323.8|9313.8|18
1629983290000|2021-08-26 13:08:10|9325|9315|9325.3|9315.3|9325.3|9315.3|9324.5|9314.5|3
1629983300000|2021-08-26 13:08:20|9325.8|9315.8|9323.5|9313.5|9326|9316|9323.3|9313.3|10
1629983310000|2021-08-26 13:08:30|9323.3|9313.3|9321.3|9311.3|9323.3|9313.3|9320.8|9310.8|13
1629983320000|2021-08-26 13:08:40|9321.5|9311.5|9323|9313|9323|9313|9320|9310|10
1629983330000|2021-08-26 13:08:50|9322.8|9312.8|9322.8|9312.8|9322.8|9312.8|9321.5|9311.5|13
1629983340000|2021-08-26 13:09:00|9322.5|9312.5|9322|9312|9322.5|9312.5|9319.8|9309.8|16
1629983350000|2021-08-26 13:09:10|9321.8|9311.8|9319.5|9309.5|9321.8|9311.8|9318.5|9308.5|9
1629983360000|2021-08-26 13:09:20|9320|9310|9320.8|9310.8|9321.3|9311.3|9319.3|9309.3|10
1629983370000|2021-08-26 13:09:30|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9318.5|9308.5|12
1629983380000|2021-08-26 13:09:40|9319|9309|9322.3|9312.3|9322.3|9312.3|9318.3|9308.3|10
1629983390000|2021-08-26 13:09:50|9322|9312|9324.5|9314.5|9325.8|9315.8|9321.5|9311.5|15
1629983400000|2021-08-26 13:10:00|9324|9314|9317.3|9307.3|9324|9314|9317|9307|14
1629983410000|2021-08-26 13:10:10|9315|9305|9314.5|9304.5|9318|9308|9314.5|9304.5|15
1629983420000|2021-08-26 13:10:20|9314.8|9304.8|9313.3|9303.3|9315.3|9305.3|9312.3|9302.3|19
1629983430000|2021-08-26 13:10:30|9313.5|9303.5|9314|9304|9315.3|9305.3|9313.5|9303.5|8
1629983440000|2021-08-26 13:10:40|9314.5|9304.5|9314|9304|9314.8|9304.8|9313.8|9303.8|9
1629983450000|2021-08-26 13:10:50|9313.8|9303.8|9315.3|9305.3|9315.3|9305.3|9312.5|9302.5|18
1629983460000|2021-08-26 13:11:00|9315.8|9305.8|9314.8|9304.8|9315.8|9305.8|9313.5|9303.5|17
1629983470000|2021-08-26 13:11:10|9315|9305|9315.8|9305.8|9316.5|9306.5|9315|9305|11
1629983480000|2021-08-26 13:11:20|9316|9306|9323.3|9313.3|9323.5|9313.5|9316|9306|16
1629983490000|2021-08-26 13:11:30|9323.5|9313.5|9324.3|9314.3|9324.3|9314.3|9322|9312|16
1629983500000|2021-08-26 13:11:40|9325|9315|9325.5|9315.5|9326.8|9316.8|9324|9314|11
1629983510000|2021-08-26 13:11:50|9324.8|9314.8|9325.3|9315.3|9325.3|9315.3|9323.8|9313.8|12
1629983520000|2021-08-26 13:12:00|9325.8|9315.8|9325.3|9315.3|9326.3|9316.3|9325.3|9315.3|14
1629983530000|2021-08-26 13:12:10|9325.8|9315.8|9329.3|9319.3|9329.3|9319.3|9325.8|9315.8|7
1629983540000|2021-08-26 13:12:20|9329.5|9319.5|9331.5|9321.5|9331.5|9321.5|9327.8|9317.8|14
1629983550000|2021-08-26 13:12:30|9331.8|9321.8|9329|9319|9331.8|9321.8|9327|9317|15
1629983560000|2021-08-26 13:12:40|9328.8|9318.8|9329.5|9319.5|9329.8|9319.8|9328|9318|12
1629983570000|2021-08-26 13:12:50|9329.8|9319.8|9326.5|9316.5|9329.8|9319.8|9326.3|9316.3|10
1629983580000|2021-08-26 13:13:00|9326|9316|9324.5|9314.5|9326.5|9316.5|9324|9314|11
1629983590000|2021-08-26 13:13:10|9324.3|9314.3|9324|9314|9325.3|9315.3|9323.3|9313.3|15
1629983600000|2021-08-26 13:13:20|9323.8|9313.8|9324.5|9314.5|9324.5|9314.5|9323.8|9313.8|13
1629983610000|2021-08-26 13:13:30|9324.8|9314.8|9324.5|9314.5|9325.3|9315.3|9323.3|9313.3|12
1629983620000|2021-08-26 13:13:40|9325.3|9315.3|9325|9315|9327.8|9317.8|9324.5|9314.5|12
1629983630000|2021-08-26 13:13:50|9325.3|9315.3|9326|9316|9327.5|9317.5|9325.3|9315.3|6
1629983640000|2021-08-26 13:14:00|9326.3|9316.3|9328.3|9318.3|9328.5|9318.5|9326.3|9316.3|11
1629983650000|2021-08-26 13:14:10|9328.8|9318.8|9331|9321|9331.3|9321.3|9328.8|9318.8|11
1629983660000|2021-08-26 13:14:20|9330.8|9320.8|9329.3|9319.3|9330.8|9320.8|9328|9318|20
1629983670000|2021-08-26 13:14:30|9329.5|9319.5|9328|9318|9330|9320|9328|9318|13
1629983680000|2021-08-26 13:14:40|9328.3|9318.3|9328.3|9318.3|9329|9319|9326|9316|16
1629983690000|2021-08-26 13:14:50|9328|9318|9328|9318|9328.3|9318.3|9327|9317|14
1629983700000|2021-08-26 13:15:00|9328.3|9318.3|9328|9318|9329.5|9319.5|9327.8|9317.8|19
1629983710000|2021-08-26 13:15:10|9327.3|9317.3|9330|9320|9330|9320|9327.3|9317.3|12
1629983720000|2021-08-26 13:15:20|9330.3|9320.3|9328.5|9318.5|9331|9321|9328.5|9318.5|9
1629983730000|2021-08-26 13:15:30|9328.8|9318.8|9330|9320|9330.8|9320.8|9328.8|9318.8|9
1629983740000|2021-08-26 13:15:40|9330.3|9320.3|9330.5|9320.5|9330.8|9320.8|9329.8|9319.8|9
1629983750000|2021-08-26 13:15:50|9330.3|9320.3|9331|9321|9331|9321|9330.3|9320.3|9
1629983760000|2021-08-26 13:16:00|9331.3|9321.3|9333|9323|9333.5|9323.5|9331.3|9321.3|6
1629983770000|2021-08-26 13:16:10|9333.3|9323.3|9334.3|9324.3|9334.8|9324.8|9333.3|9323.3|16
1629983780000|2021-08-26 13:16:20|9334|9324|9332.3|9322.3|9334.8|9324.8|9332.3|9322.3|9
1629983790000|2021-08-26 13:16:30|9332.8|9322.8|9334.5|9324.5|9334.5|9324.5|9332|9322|15
1629983800000|2021-08-26 13:16:40|9334|9324|9332.3|9322.3|9334|9324|9331.8|9321.8|15
1629983810000|2021-08-26 13:16:50|9332.5|9322.5|9327.5|9317.5|9332.5|9322.5|9327|9317|22
1629983820000|2021-08-26 13:17:00|9327.3|9317.3|9327.3|9317.3|9327.8|9317.8|9326.8|9316.8|10
1629983830000|2021-08-26 13:17:10|9326.8|9316.8|9325|9315|9326.8|9316.8|9324.5|9314.5|7
1629983840000|2021-08-26 13:17:20|9325.3|9315.3|9323|9313|9325.3|9315.3|9320.8|9310.8|15
1629983850000|2021-08-26 13:17:30|9323.3|9313.3|9317.8|9307.8|9324|9314|9317.3|9307.3|21
1629983860000|2021-08-26 13:17:40|9318|9308|9318.5|9308.5|9318.5|9308.5|9317.3|9307.3|10
1629983870000|2021-08-26 13:17:50|9318.8|9308.8|9318.3|9308.3|9318.8|9308.8|9317.8|9307.8|4
1629983880000|2021-08-26 13:18:00|9318.5|9308.5|9319.3|9309.3|9319.8|9309.8|9318.5|9308.5|14
1629983890000|2021-08-26 13:18:10|9318.8|9308.8|9317.3|9307.3|9318.8|9308.8|9316.5|9306.5|14
1629983900000|2021-08-26 13:18:20|9317|9307|9317.3|9307.3|9318.8|9308.8|9317|9307|24
1629983910000|2021-08-26 13:18:30|9317|9307|9316|9306|9317|9307|9315.5|9305.5|6
1629983920000|2021-08-26 13:18:40|9315.8|9305.8|9316.8|9306.8|9316.8|9306.8|9315.8|9305.8|5
1629983930000|2021-08-26 13:18:50|9317|9307|9315|9305|9317|9307|9315|9305|10
1629983940000|2021-08-26 13:19:00|9315.3|9305.3|9314.5|9304.5|9316|9306|9313.3|9303.3|12
1629983950000|2021-08-26 13:19:10|9314.8|9304.8|9312.5|9302.5|9315.5|9305.5|9312.5|9302.5|12
1629983960000|2021-08-26 13:19:20|9313|9303|9314.3|9304.3|9314.3|9304.3|9312.8|9302.8|11
1629983970000|2021-08-26 13:19:30|9314.8|9304.8|9313.5|9303.5|9314.8|9304.8|9312.8|9302.8|8
1629983980000|2021-08-26 13:19:40|9313.8|9303.8|9313.5|9303.5|9314.3|9304.3|9312.5|9302.5|9
1629983990000|2021-08-26 13:19:50|9312.8|9302.8|9314.5|9304.5|9314.8|9304.8|9312.8|9302.8|11
1629984000000|2021-08-26 13:20:00|9314.8|9304.8|9318|9308|9318|9308|9314.8|9304.8|16
1629984010000|2021-08-26 13:20:10|9317.8|9307.8|9318.3|9308.3|9319.5|9309.5|9317.5|9307.5|18
1629984020000|2021-08-26 13:20:20|9317.8|9307.8|9316.3|9306.3|9318|9308|9315.3|9305.3|16
1629984030000|2021-08-26 13:20:30|9316|9306|9318|9308|9319|9309|9316|9306|13
1629984040000|2021-08-26 13:20:40|9318.5|9308.5|9317.8|9307.8|9319.8|9309.8|9317.8|9307.8|17
1629984050000|2021-08-26 13:20:50|9317.3|9307.3|9317.5|9307.5|9317.8|9307.8|9316.5|9306.5|7
1629984060000|2021-08-26 13:21:00|9316.5|9306.5|9315.5|9305.5|9316.5|9306.5|9314.5|9304.5|10
1629984070000|2021-08-26 13:21:10|9315.3|9305.3|9312.5|9302.5|9315.3|9305.3|9312.3|9302.3|11
1629984080000|2021-08-26 13:21:20|9312.3|9302.3|9312.3|9302.3|9312.5|9302.5|9312|9302|9
1629984090000|2021-08-26 13:21:30|9312|9302|9314.3|9304.3|9314.3|9304.3|9312|9302|7
1629984100000|2021-08-26 13:21:40|9314.5|9304.5|9313.5|9303.5|9314.5|9304.5|9313.5|9303.5|6
1629984110000|2021-08-26 13:21:50|9313.3|9303.3|9312.5|9302.5|9313.3|9303.3|9312|9302|5
1629984120000|2021-08-26 13:22:00|9312.8|9302.8|9313.8|9303.8|9314.3|9304.3|9312.8|9302.8|6
1629984130000|2021-08-26 13:22:10|9314|9304|9314|9304|9314|9304|9314|9304|1
1629984140000|2021-08-26 13:22:20|9314.5|9304.5|9316.8|9306.8|9316.8|9306.8|9314.5|9304.5|8
1629984150000|2021-08-26 13:22:30|9316.5|9306.5|9317.8|9307.8|9317.8|9307.8|9316.5|9306.5|6
1629984160000|2021-08-26 13:22:40|9319|9309|9315.3|9305.3|9319.5|9309.5|9315.3|9305.3|13
1629984170000|2021-08-26 13:22:50|9314.8|9304.8|9314.3|9304.3|9314.8|9304.8|9313.5|9303.5|14
1629984180000|2021-08-26 13:23:00|9313.8|9303.8|9315.5|9305.5|9316.8|9306.8|9313.8|9303.8|15
1629984190000|2021-08-26 13:23:10|9315.8|9305.8|9314.3|9304.3|9316.3|9306.3|9314|9304|13
1629984200000|2021-08-26 13:23:20|9314.5|9304.5|9314.8|9304.8|9315|9305|9313.8|9303.8|6
1629984210000|2021-08-26 13:23:30|9315|9305|9314.5|9304.5|9315|9305|9314.5|9304.5|5
1629984220000|2021-08-26 13:23:40|9314.8|9304.8|9318.3|9308.3|9318.3|9308.3|9314.8|9304.8|16
1629984230000|2021-08-26 13:23:50|9318.5|9308.5|9316|9306|9318.5|9308.5|9316|9306|6
1629984240000|2021-08-26 13:24:00|9315.5|9305.5|9314|9304|9315.5|9305.5|9313.5|9303.5|9
1629984250000|2021-08-26 13:24:10|9313.8|9303.8|9316|9306|9316.5|9306.5|9313.5|9303.5|9
1629984260000|2021-08-26 13:24:20|9315.8|9305.8|9313.5|9303.5|9315.8|9305.8|9313.5|9303.5|5
1629984270000|2021-08-26 13:24:30|9314|9304|9316|9306|9316.5|9306.5|9314|9304|9
1629984280000|2021-08-26 13:24:40|9315.8|9305.8|9313|9303|9315.8|9305.8|9313|9303|7
1629984290000|2021-08-26 13:24:50|9313.3|9303.3|9314.3|9304.3|9314.8|9304.8|9313.3|9303.3|7
1629984300000|2021-08-26 13:25:00|9314.5|9304.5|9315.5|9305.5|9315.8|9305.8|9314.3|9304.3|9
1629984310000|2021-08-26 13:25:10|9315.3|9305.3|9315|9305|9316.8|9306.8|9314.5|9304.5|9
1629984320000|2021-08-26 13:25:20|9314.8|9304.8|9314|9304|9315.3|9305.3|9313.8|9303.8|9
1629984330000|2021-08-26 13:25:30|9314.3|9304.3|9314.8|9304.8|9314.8|9304.8|9314|9304|8
1629984340000|2021-08-26 13:25:40|9315|9305|9314.5|9304.5|9315.5|9305.5|9314.5|9304.5|3
1629984350000|2021-08-26 13:25:50|9315|9305|9316|9306|9317|9307|9315|9305|12
1629984360000|2021-08-26 13:26:00|9315.8|9305.8|9314.5|9304.5|9316|9306|9314.3|9304.3|9
1629984370000|2021-08-26 13:26:10|9314.3|9304.3|9314|9304|9314.5|9304.5|9314|9304|4
1629984380000|2021-08-26 13:26:20|9314.3|9304.3|9315.5|9305.5|9316|9306|9314.3|9304.3|8
1629984390000|2021-08-26 13:26:30|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315|9305|7
1629984400000|2021-08-26 13:26:40|9315|9305|9319.3|9309.3|9319.3|9309.3|9315|9305|9
1629984410000|2021-08-26 13:26:50|9319.8|9309.8|9321.3|9311.3|9321.3|9311.3|9319.3|9309.3|7
1629984420000|2021-08-26 13:27:00|9321.5|9311.5|9320|9310|9321.5|9311.5|9320|9310|7
1629984430000|2021-08-26 13:27:10|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1629984440000|2021-08-26 13:27:20|9320.8|9310.8|9322.8|9312.8|9322.8|9312.8|9320.8|9310.8|8
1629984450000|2021-08-26 13:27:30|9322.5|9312.5|9324|9314|9324.5|9314.5|9322.5|9312.5|7
1629984460000|2021-08-26 13:27:40|9324.3|9314.3|9324|9314|9324.5|9314.5|9323.8|9313.8|6
1629984470000|2021-08-26 13:27:50|9323|9313|9323.5|9313.5|9324.5|9314.5|9323|9313|9
1629984480000|2021-08-26 13:28:00|9323.8|9313.8|9323|9313|9323.8|9313.8|9323|9313|5
1629984490000|2021-08-26 13:28:10|9323.3|9313.3|9323.5|9313.5|9324|9314|9322.5|9312.5|5
1629984500000|2021-08-26 13:28:20|9323.8|9313.8|9325.8|9315.8|9326|9316|9323.8|9313.8|6
1629984510000|2021-08-26 13:28:30|9326|9316|9325.8|9315.8|9326.8|9316.8|9325.8|9315.8|5
1629984520000|2021-08-26 13:28:40|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9324.3|9314.3|10
1629984530000|2021-08-26 13:28:50|9325.5|9315.5|9326|9316|9326|9316|9325.5|9315.5|7
1629984540000|2021-08-26 13:29:00|9325.8|9315.8|9326|9316|9326.5|9316.5|9325.5|9315.5|7
1629984550000|2021-08-26 13:29:10|9326.3|9316.3|9327.8|9317.8|9327.8|9317.8|9326.3|9316.3|2
1629984560000|2021-08-26 13:29:20|9327.5|9317.5|9327|9317|9327.8|9317.8|9326.8|9316.8|7
1629984570000|2021-08-26 13:29:30|9328.8|9318.8|9330.5|9320.5|9330.5|9320.5|9328|9318|12
1629984580000|2021-08-26 13:29:40|9331|9321|9331.5|9321.5|9331.5|9321.5|9329.8|9319.8|10
1629984590000|2021-08-26 13:29:50|9330.8|9320.8|9329.3|9319.3|9331|9321|9328.8|9318.8|7
1629984600000|2021-08-26 13:30:00|9329.5|9319.5|9325.5|9315.5|9329.5|9319.5|9323.5|9313.5|22
1629984610000|2021-08-26 13:30:10|9324.8|9314.8|9329|9319|9329.3|9319.3|9324.8|9314.8|22
1629984620000|2021-08-26 13:30:20|9328.8|9318.8|9328|9318|9328.8|9318.8|9327|9317|15
1629984630000|2021-08-26 13:30:30|9327.8|9317.8|9326|9316|9327.8|9317.8|9326|9316|12
1629984640000|2021-08-26 13:30:40|9325.3|9315.3|9325.5|9315.5|9326.8|9316.8|9325.3|9315.3|12
1629984650000|2021-08-26 13:30:50|9325.3|9315.3|9326|9316|9327.3|9317.3|9324.8|9314.8|11
1629984660000|2021-08-26 13:31:00|9326.5|9316.5|9325.3|9315.3|9326.5|9316.5|9324|9314|16
1629984670000|2021-08-26 13:31:10|9325|9315|9324.3|9314.3|9325.5|9315.5|9323.3|9313.3|18
1629984680000|2021-08-26 13:31:20|9324|9314|9323|9313|9324|9314|9323|9313|9
1629984690000|2021-08-26 13:31:30|9322.8|9312.8|9319.5|9309.5|9322.8|9312.8|9319.5|9309.5|15
1629984700000|2021-08-26 13:31:40|9319.3|9309.3|9314.3|9304.3|9319.3|9309.3|9313.8|9303.8|17
1629984710000|2021-08-26 13:31:50|9314.5|9304.5|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|11
1629984720000|2021-08-26 13:32:00|9314|9304|9315|9305|9315.5|9305.5|9314|9304|15
1629984730000|2021-08-26 13:32:10|9314.8|9304.8|9315|9305|9315|9305|9314.5|9304.5|12
1629984740000|2021-08-26 13:32:20|9314.3|9304.3|9310.8|9300.8|9315|9305|9310.8|9300.8|12
1629984750000|2021-08-26 13:32:30|9311|9301|9311.3|9301.3|9312.5|9302.5|9311|9301|10
1629984760000|2021-08-26 13:32:40|9311.5|9301.5|9311.3|9301.3|9312.3|9302.3|9311.3|9301.3|9
1629984770000|2021-08-26 13:32:50|9311|9301|9308.5|9298.5|9311|9301|9308|9298|15
1629984780000|2021-08-26 13:33:00|9308.8|9298.8|9310|9300|9310.3|9300.3|9308.8|9298.8|10
1629984790000|2021-08-26 13:33:10|9309.8|9299.8|9310|9300|9310.5|9300.5|9309.3|9299.3|9
1629984800000|2021-08-26 13:33:20|9310.3|9300.3|9312.3|9302.3|9312.5|9302.5|9310.3|9300.3|4
1629984810000|2021-08-26 13:33:30|9312|9302|9312.3|9302.3|9312.3|9302.3|9311.8|9301.8|4
1629984820000|2021-08-26 13:33:40|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|1
1629984830000|2021-08-26 13:33:50|9312.8|9302.8|9314.3|9304.3|9314.3|9304.3|9312.8|9302.8|5
1629984840000|2021-08-26 13:34:00|9314|9304|9312|9302|9314|9304|9311.3|9301.3|7
1629984850000|2021-08-26 13:34:10|9312.3|9302.3|9313.8|9303.8|9314|9304|9312|9302|10
1629984860000|2021-08-26 13:34:20|9313.5|9303.5|9313|9303|9313.5|9303.5|9312.8|9302.8|3
1629984870000|2021-08-26 13:34:30|9313.5|9303.5|9315.5|9305.5|9315.5|9305.5|9313.5|9303.5|9
1629984880000|2021-08-26 13:34:40|9315.8|9305.8|9316|9306|9316.3|9306.3|9315.3|9305.3|11
1629984890000|2021-08-26 13:34:50|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|5
1629984900000|2021-08-26 13:35:00|9315.5|9305.5|9314.5|9304.5|9316|9306|9314.5|9304.5|6
1629984910000|2021-08-26 13:35:10|9314.3|9304.3|9315.5|9305.5|9316|9306|9313.5|9303.5|11
1629984920000|2021-08-26 13:35:20|9316|9306|9316.8|9306.8|9316.8|9306.8|9314.8|9304.8|14
1629984930000|2021-08-26 13:35:30|9317|9307|9315.3|9305.3|9317|9307|9314.5|9304.5|7
1629984940000|2021-08-26 13:35:40|9314.8|9304.8|9311.3|9301.3|9314.8|9304.8|9311|9301|21
1629984950000|2021-08-26 13:35:50|9311.5|9301.5|9313|9303|9313|9303|9311.5|9301.5|13
1629984960000|2021-08-26 13:36:00|9312.8|9302.8|9313.3|9303.3|9313.5|9303.5|9312.8|9302.8|4
1629984970000|2021-08-26 13:36:10|9313|9303|9312.3|9302.3|9313.5|9303.5|9312.3|9302.3|21
1629984980000|2021-08-26 13:36:20|9312.8|9302.8|9313.5|9303.5|9313.5|9303.5|9312.8|9302.8|19
1629984990000|2021-08-26 13:36:30|9313.3|9303.3|9311.8|9301.8|9313.3|9303.3|9311.3|9301.3|7
1629985000000|2021-08-26 13:36:40|9311.3|9301.3|9310.5|9300.5|9312|9302|9310.5|9300.5|13
1629985010000|2021-08-26 13:36:50|9310.8|9300.8|9312.3|9302.3|9313|9303|9310.5|9300.5|9
1629985020000|2021-08-26 13:37:00|9312.8|9302.8|9312.8|9302.8|9314|9304|9312.8|9302.8|7
1629985030000|2021-08-26 13:37:10|9313|9303|9315.8|9305.8|9316.8|9306.8|9313|9303|16
1629985040000|2021-08-26 13:37:20|9315.5|9305.5|9314|9304|9315.8|9305.8|9314|9304|8
1629985050000|2021-08-26 13:37:30|9313.8|9303.8|9314|9304|9314|9304|9313|9303|8
1629985060000|2021-08-26 13:37:40|9313.8|9303.8|9314|9304|9314|9304|9312.8|9302.8|6
1629985070000|2021-08-26 13:37:50|9314.3|9304.3|9313.3|9303.3|9314.3|9304.3|9313|9303|10
1629985080000|2021-08-26 13:38:00|9313.8|9303.8|9314.8|9304.8|9315.8|9305.8|9313.8|9303.8|11
1629985090000|2021-08-26 13:38:10|9315.3|9305.3|9315|9305|9315.8|9305.8|9314.8|9304.8|8
1629985100000|2021-08-26 13:38:20|9315.5|9305.5|9318|9308|9318|9308|9315|9305|19
1629985110000|2021-08-26 13:38:30|9317.8|9307.8|9317|9307|9318.3|9308.3|9317|9307|11
1629985120000|2021-08-26 13:38:40|9316.8|9306.8|9314.5|9304.5|9316.8|9306.8|9314.5|9304.5|4
1629985130000|2021-08-26 13:38:50|9314.8|9304.8|9316.8|9306.8|9317.5|9307.5|9314.8|9304.8|8
1629985140000|2021-08-26 13:39:00|9317|9307|9317.5|9307.5|9317.8|9307.8|9316.5|9306.5|14
1629985150000|2021-08-26 13:39:10|9317.3|9307.3|9313.8|9303.8|9317.3|9307.3|9313.8|9303.8|15
1629985160000|2021-08-26 13:39:20|9313|9303|9316|9306|9316|9306|9313|9303|10
1629985170000|2021-08-26 13:39:30|9315.8|9305.8|9314.3|9304.3|9315.8|9305.8|9314.3|9304.3|5
1629985180000|2021-08-26 13:39:40|9315.3|9305.3|9314|9304|9316|9306|9314|9304|8
1629985190000|2021-08-26 13:39:50|9313.8|9303.8|9313.3|9303.3|9314.5|9304.5|9313|9303|11
1629985200000|2021-08-26 13:40:00|9313.5|9303.5|9314.3|9304.3|9314.3|9304.3|9313|9303|8
1629985210000|2021-08-26 13:40:10|9314.5|9304.5|9317|9307|9317|9307|9314.3|9304.3|13
1629985220000|2021-08-26 13:40:20|9316.5|9306.5|9315.5|9305.5|9316.5|9306.5|9315|9305|6
1629985230000|2021-08-26 13:40:30|9316.5|9306.5|9318|9308|9318|9308|9316.3|9306.3|8
1629985240000|2021-08-26 13:40:40|9318.5|9308.5|9319.5|9309.5|9319.5|9309.5|9318.5|9308.5|4
1629985250000|2021-08-26 13:40:50|9320.8|9310.8|9320.3|9310.3|9320.8|9310.8|9319|9309|10
1629985260000|2021-08-26 13:41:00|9320|9310|9326|9316|9327.3|9317.3|9320|9310|15
1629985270000|2021-08-26 13:41:10|9326.3|9316.3|9325.3|9315.3|9326.3|9316.3|9325.3|9315.3|4
1629985280000|2021-08-26 13:41:20|9325.5|9315.5|9326|9316|9326.5|9316.5|9323.8|9313.8|14
1629985290000|2021-08-26 13:41:30|9326.3|9316.3|9327.5|9317.5|9327.8|9317.8|9325.8|9315.8|19
1629985300000|2021-08-26 13:41:40|9327.3|9317.3|9329|9319|9329|9319|9327.3|9317.3|12
1629985310000|2021-08-26 13:41:50|9328.8|9318.8|9329.5|9319.5|9329.8|9319.8|9328.8|9318.8|5
1629985320000|2021-08-26 13:42:00|9329.3|9319.3|9328.8|9318.8|9329.5|9319.5|9328.8|9318.8|11
1629985330000|2021-08-26 13:42:10|9329|9319|9331.3|9321.3|9331.8|9321.8|9328.5|9318.5|20
1629985340000|2021-08-26 13:42:20|9330.3|9320.3|9331|9321|9332|9322|9330.3|9320.3|17
1629985350000|2021-08-26 13:42:30|9331.3|9321.3|9328.8|9318.8|9331.3|9321.3|9328.3|9318.3|11
1629985360000|2021-08-26 13:42:40|9329|9319|9330.5|9320.5|9331.5|9321.5|9329|9319|6
1629985370000|2021-08-26 13:42:50|9330.3|9320.3|9328.3|9318.3|9330.3|9320.3|9328.3|9318.3|16
1629985380000|2021-08-26 13:43:00|9327.8|9317.8|9329|9319|9330|9320|9327.8|9317.8|13
1629985390000|2021-08-26 13:43:10|9329.3|9319.3|9328.5|9318.5|9330.3|9320.3|9328|9318|8
1629985400000|2021-08-26 13:43:20|9328.3|9318.3|9327.8|9317.8|9328.5|9318.5|9327.8|9317.8|11
1629985410000|2021-08-26 13:43:30|9326.5|9316.5|9329.3|9319.3|9329.3|9319.3|9326.5|9316.5|13
1629985420000|2021-08-26 13:43:40|9329.5|9319.5|9327|9317|9329.5|9319.5|9326|9316|10
1629985430000|2021-08-26 13:43:50|9327.3|9317.3|9327|9317|9329|9319|9327|9317|18
1629985440000|2021-08-26 13:44:00|9327.3|9317.3|9327|9317|9328|9318|9327|9317|9
1629985450000|2021-08-26 13:44:10|9328.3|9318.3|9330.8|9320.8|9331.3|9321.3|9327.3|9317.3|12
1629985460000|2021-08-26 13:44:20|9331|9321|9326.3|9316.3|9331|9321|9326.3|9316.3|17
1629985470000|2021-08-26 13:44:30|9325.5|9315.5|9326.3|9316.3|9326.3|9316.3|9325.3|9315.3|10
1629985480000|2021-08-26 13:44:40|9326.5|9316.5|9325.5|9315.5|9327|9317|9325.5|9315.5|8
1629985490000|2021-08-26 13:44:50|9325.8|9315.8|9327.8|9317.8|9328.3|9318.3|9325.8|9315.8|10
1629985500000|2021-08-26 13:45:00|9328|9318|9327.5|9317.5|9328|9318|9327.3|9317.3|11
1629985510000|2021-08-26 13:45:10|9327.8|9317.8|9328.5|9318.5|9328.5|9318.5|9327.8|9317.8|4
1629985520000|2021-08-26 13:45:20|9328.3|9318.3|9329.5|9319.5|9329.5|9319.5|9328.3|9318.3|3
1629985530000|2021-08-26 13:45:30|9329.8|9319.8|9330.8|9320.8|9331.3|9321.3|9329.8|9319.8|10
1629985540000|2021-08-26 13:45:40|9330.5|9320.5|9328|9318|9330.5|9320.5|9328|9318|10
1629985550000|2021-08-26 13:45:50|9328.5|9318.5|9332.3|9322.3|9332.5|9322.5|9328.3|9318.3|12
1629985560000|2021-08-26 13:46:00|9332.5|9322.5|9335.8|9325.8|9335.8|9325.8|9332.3|9322.3|11
1629985570000|2021-08-26 13:46:10|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9335.8|9325.8|9
1629985580000|2021-08-26 13:46:20|9336|9326|9336.8|9326.8|9336.8|9326.8|9334.8|9324.8|15
1629985590000|2021-08-26 13:46:30|9336.5|9326.5|9337|9327|9337.5|9327.5|9336|9326|7
1629985600000|2021-08-26 13:46:40|9336.5|9326.5|9337.5|9327.5|9338.3|9328.3|9336.5|9326.5|10
1629985610000|2021-08-26 13:46:50|9337|9327|9338.5|9328.5|9338.8|9328.8|9337|9327|10
1629985620000|2021-08-26 13:47:00|9338.8|9328.8|9340.8|9330.8|9341|9331|9338|9328|13
1629985630000|2021-08-26 13:47:10|9340.3|9330.3|9340|9330|9340.8|9330.8|9339.8|9329.8|7
1629985640000|2021-08-26 13:47:20|9339.8|9329.8|9339.8|9329.8|9340|9330|9338.5|9328.5|16
1629985650000|2021-08-26 13:47:30|9340|9330|9337.5|9327.5|9340|9330|9337.5|9327.5|6
1629985660000|2021-08-26 13:47:40|9337.8|9327.8|9337.5|9327.5|9338.8|9328.8|9337.5|9327.5|5
1629985670000|2021-08-26 13:47:50|9338|9328|9339.3|9329.3|9339.8|9329.8|9337.5|9327.5|12
1629985680000|2021-08-26 13:48:00|9339.5|9329.5|9339|9329|9339.8|9329.8|9338.8|9328.8|8
1629985690000|2021-08-26 13:48:10|9339.3|9329.3|9340.8|9330.8|9340.8|9330.8|9339.3|9329.3|8
1629985700000|2021-08-26 13:48:20|9341.3|9331.3|9340.8|9330.8|9343|9333|9340.8|9330.8|16
1629985710000|2021-08-26 13:48:30|9341|9331|9340|9330|9341|9331|9340|9330|17
1629985720000|2021-08-26 13:48:40|9339.3|9329.3|9340|9330|9340|9330|9339.3|9329.3|3
1629985730000|2021-08-26 13:48:50|9339.3|9329.3|9339.5|9329.5|9339.5|9329.5|9339|9329|10
1629985740000|2021-08-26 13:49:00|9339.3|9329.3|9337.8|9327.8|9339.3|9329.3|9336.3|9326.3|11
1629985750000|2021-08-26 13:49:10|9338.3|9328.3|9338|9328|9338.8|9328.8|9337.8|9327.8|10
1629985760000|2021-08-26 13:49:20|9338.3|9328.3|9334.8|9324.8|9338.8|9328.8|9334.8|9324.8|16
1629985770000|2021-08-26 13:49:30|9335|9325|9335.5|9325.5|9337.5|9327.5|9335|9325|6
1629985780000|2021-08-26 13:49:40|9335.3|9325.3|9334.5|9324.5|9335.3|9325.3|9334.5|9324.5|4
1629985790000|2021-08-26 13:49:50|9335|9325|9334.8|9324.8|9335.3|9325.3|9334.8|9324.8|6
1629985800000|2021-08-26 13:50:00|9335.5|9325.5|9335.8|9325.8|9336.3|9326.3|9335.5|9325.5|7
1629985810000|2021-08-26 13:50:10|9335.5|9325.5|9335.5|9325.5|9335.8|9325.8|9335.5|9325.5|5
1629985820000|2021-08-26 13:50:20|9335.8|9325.8|9335.3|9325.3|9335.8|9325.8|9334.5|9324.5|9
1629985830000|2021-08-26 13:50:30|9335.5|9325.5|9337.5|9327.5|9338.8|9328.8|9335.3|9325.3|15
1629985840000|2021-08-26 13:50:40|9338|9328|9337.5|9327.5|9338.3|9328.3|9337.5|9327.5|6
1629985850000|2021-08-26 13:50:50|9337.3|9327.3|9338|9328|9338.3|9328.3|9337|9327|8
1629985860000|2021-08-26 13:51:00|9338.5|9328.5|9339|9329|9339.3|9329.3|9338.5|9328.5|5
1629985870000|2021-08-26 13:51:10|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338|9328|7
1629985880000|2021-08-26 13:51:20|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338|9328|15
1629985890000|2021-08-26 13:51:30|9338.3|9328.3|9338.8|9328.8|9339.3|9329.3|9338|9328|12
1629985900000|2021-08-26 13:51:40|9339|9329|9338|9328|9339.8|9329.8|9338|9328|8
1629985910000|2021-08-26 13:51:50|9338.3|9328.3|9338|9328|9338.5|9328.5|9336|9326|9
1629985920000|2021-08-26 13:52:00|9337.5|9327.5|9338.8|9328.8|9338.8|9328.8|9337.5|9327.5|11
1629985930000|2021-08-26 13:52:10|9338.5|9328.5|9338.5|9328.5|9338.8|9328.8|9338.3|9328.3|6
1629985940000|2021-08-26 13:52:20|9338.8|9328.8|9338|9328|9338.8|9328.8|9338|9328|8
1629985950000|2021-08-26 13:52:30|9337.8|9327.8|9338|9328|9338|9328|9337.8|9327.8|2
1629985960000|2021-08-26 13:52:40|9338.3|9328.3|9337|9327|9338.3|9328.3|9336.3|9326.3|9
1629985970000|2021-08-26 13:52:50|9336.8|9326.8|9336.3|9326.3|9336.8|9326.8|9336|9326|4
1629985980000|2021-08-26 13:53:00|9336.5|9326.5|9334.5|9324.5|9336.5|9326.5|9333.3|9323.3|11
1629985990000|2021-08-26 13:53:10|9334.8|9324.8|9335.5|9325.5|9335.8|9325.8|9334.8|9324.8|3
1629986000000|2021-08-26 13:53:20|9335.3|9325.3|9335.5|9325.5|9335.5|9325.5|9335.3|9325.3|2
1629986010000|2021-08-26 13:53:30|9335.3|9325.3|9336|9326|9336.3|9326.3|9335.3|9325.3|11
1629986020000|2021-08-26 13:53:40|9336.3|9326.3|9337.3|9327.3|9337.3|9327.3|9336.3|9326.3|7
1629986030000|2021-08-26 13:53:50|9337|9327|9337|9327|9337|9327|9337|9327|1
1629986040000|2021-08-26 13:54:00|9337.3|9327.3|9338|9328|9338|9328|9337.3|9327.3|3
1629986050000|2021-08-26 13:54:10|9338.5|9328.5|9342.3|9332.3|9342.3|9332.3|9338.5|9328.5|7
1629986060000|2021-08-26 13:54:20|9342.5|9332.5|9344.3|9334.3|9344.5|9334.5|9342.5|9332.5|10
1629986070000|2021-08-26 13:54:30|9344.5|9334.5|9347.8|9337.8|9348.3|9338.3|9343.8|9333.8|13
1629986080000|2021-08-26 13:54:40|9348|9338|9353.5|9343.5|9353.8|9343.8|9348|9338|13
1629986090000|2021-08-26 13:54:50|9354|9344|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|12
1629986100000|2021-08-26 13:55:00|9353.5|9343.5|9353.5|9343.5|9354.5|9344.5|9353.3|9343.3|10
1629986110000|2021-08-26 13:55:10|9352.8|9342.8|9354|9344|9354.5|9344.5|9352.8|9342.8|12
1629986120000|2021-08-26 13:55:20|9353.8|9343.8|9353.3|9343.3|9354|9344|9353|9343|6
1629986130000|2021-08-26 13:55:30|9353.5|9343.5|9353.3|9343.3|9354|9344|9352.8|9342.8|14
1629986140000|2021-08-26 13:55:40|9353.8|9343.8|9354|9344|9354.5|9344.5|9353.8|9343.8|13
1629986150000|2021-08-26 13:55:50|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354|9344|8
1629986160000|2021-08-26 13:56:00|9354.8|9344.8|9355.5|9345.5|9356|9346|9354.8|9344.8|11
1629986170000|2021-08-26 13:56:10|9355.3|9345.3|9355.5|9345.5|9356.3|9346.3|9355|9345|12
1629986180000|2021-08-26 13:56:20|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.5|9345.5|11
1629986190000|2021-08-26 13:56:30|9356|9346|9355.5|9345.5|9356.5|9346.5|9355.5|9345.5|17
1629986200000|2021-08-26 13:56:40|9355.3|9345.3|9357.8|9347.8|9357.8|9347.8|9354.5|9344.5|13
1629986210000|2021-08-26 13:56:50|9358|9348|9358.5|9348.5|9358.8|9348.8|9357.8|9347.8|9
1629986220000|2021-08-26 13:57:00|9359.5|9349.5|9361.3|9351.3|9361.8|9351.8|9358|9348|13
1629986230000|2021-08-26 13:57:10|9361.8|9351.8|9363.3|9353.3|9364.8|9354.8|9361.5|9351.5|21
1629986240000|2021-08-26 13:57:20|9363.5|9353.5|9366.5|9356.5|9366.5|9356.5|9363.5|9353.5|10
1629986250000|2021-08-26 13:57:30|9366.8|9356.8|9367|9357|9368.8|9358.8|9365|9355|20
1629986260000|2021-08-26 13:57:40|9367.5|9357.5|9364.5|9354.5|9368.3|9358.3|9363.8|9353.8|21
1629986270000|2021-08-26 13:57:50|9364.8|9354.8|9364|9354|9364.8|9354.8|9363.8|9353.8|14
1629986280000|2021-08-26 13:58:00|9364.5|9354.5|9365.8|9355.8|9367.3|9357.3|9364.5|9354.5|14
1629986290000|2021-08-26 13:58:10|9366|9356|9366.8|9356.8|9366.8|9356.8|9365.8|9355.8|5
1629986300000|2021-08-26 13:58:20|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|5
1629986310000|2021-08-26 13:58:30|9364.3|9354.3|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|7
1629986320000|2021-08-26 13:58:40|9363.3|9353.3|9361.5|9351.5|9363.3|9353.3|9361.3|9351.3|11
1629986330000|2021-08-26 13:58:50|9361.3|9351.3|9360.8|9350.8|9361.3|9351.3|9360.5|9350.5|6
1629986340000|2021-08-26 13:59:00|9360.5|9350.5|9361|9351|9362.3|9352.3|9360.5|9350.5|11
1629986350000|2021-08-26 13:59:10|9361.3|9351.3|9362.8|9352.8|9362.8|9352.8|9361.3|9351.3|7
1629986360000|2021-08-26 13:59:20|9363.3|9353.3|9363.8|9353.8|9365.5|9355.5|9363|9353|12
1629986370000|2021-08-26 13:59:30|9363|9353|9360.3|9350.3|9363|9353|9359.3|9349.3|12
1629986380000|2021-08-26 13:59:40|9360|9350|9360|9350|9361.8|9351.8|9360|9350|11
1629986390000|2021-08-26 13:59:50|9359.8|9349.8|9359|9349|9360.3|9350.3|9359|9349|3
1629986400000|2021-08-26 14:00:00|9358.8|9348.8|9362.3|9352.3|9363|9353|9358|9348|19
1629986410000|2021-08-26 14:00:10|9362|9352|9362|9352|9362.8|9352.8|9362|9352|17
1629986420000|2021-08-26 14:00:20|9362.3|9352.3|9361.3|9351.3|9362.5|9352.5|9361.3|9351.3|9
1629986430000|2021-08-26 14:00:30|9362|9352|9364.3|9354.3|9365|9355|9362|9352|10
1629986440000|2021-08-26 14:00:40|9364.5|9354.5|9365.3|9355.3|9365.3|9355.3|9364.5|9354.5|7
1629986450000|2021-08-26 14:00:50|9365|9355|9364.5|9354.5|9365.5|9355.5|9364.5|9354.5|12
1629986460000|2021-08-26 14:01:00|9365|9355|9364.5|9354.5|9365|9355|9364.3|9354.3|12
1629986470000|2021-08-26 14:01:10|9364|9354|9362|9352|9364.3|9354.3|9362|9352|9
1629986480000|2021-08-26 14:01:20|9362.3|9352.3|9362.5|9352.5|9363|9353|9362|9352|11
1629986490000|2021-08-26 14:01:30|9362|9352|9360|9350|9362|9352|9359.8|9349.8|14
1629986500000|2021-08-26 14:01:40|9359.8|9349.8|9357.5|9347.5|9360|9350|9357|9347|11
1629986510000|2021-08-26 14:01:50|9357.8|9347.8|9357.5|9347.5|9357.8|9347.8|9357.5|9347.5|4
1629986520000|2021-08-26 14:02:00|9357.8|9347.8|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|3
1629986530000|2021-08-26 14:02:10|9358.3|9348.3|9358.3|9348.3|9360.3|9350.3|9358|9348|10
1629986540000|2021-08-26 14:02:20|9358|9348|9357.5|9347.5|9358|9348|9357|9347|6
1629986550000|2021-08-26 14:02:30|9357.3|9347.3|9357.8|9347.8|9358|9348|9357.3|9347.3|4
1629986560000|2021-08-26 14:02:40|9357|9347|9356.5|9346.5|9357|9347|9356|9346|5
1629986570000|2021-08-26 14:02:50|9356|9346|9356.8|9346.8|9356.9|9346.9|9355.3|9345.3|9
1629986580000|2021-08-26 14:03:00|9356.5|9346.5|9355.8|9345.8|9356.5|9346.5|9355.8|9345.8|3
1629986590000|2021-08-26 14:03:10|9356|9346|9355.8|9345.8|9356.5|9346.5|9355.5|9345.5|12
1629986600000|2021-08-26 14:03:20|9355.5|9345.5|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|2
1629986610000|2021-08-26 14:03:30|9356|9346|9355.8|9345.8|9356.3|9346.3|9355.5|9345.5|7
1629986620000|2021-08-26 14:03:40|9355.5|9345.5|9355.5|9345.5|9355.8|9345.8|9355|9345|6
1629986630000|2021-08-26 14:03:50|9355.8|9345.8|9349.8|9339.8|9355.8|9345.8|9349.3|9339.3|21
1629986640000|2021-08-26 14:04:00|9350.3|9340.3|9352|9342|9352.5|9342.5|9349.5|9339.5|14
1629986650000|2021-08-26 14:04:10|9351.1|9341.1|9350.8|9340.8|9351.5|9341.5|9350.3|9340.3|10
1629986660000|2021-08-26 14:04:20|9351|9341|9351.5|9341.5|9351.5|9341.5|9351|9341|2
1629986670000|2021-08-26 14:04:30|9351.8|9341.8|9352|9342|9352|9342|9351.8|9341.8|2
1629986680000|2021-08-26 14:04:40|9352.3|9342.3|9352|9342|9352.8|9342.8|9352|9342|8
1629986690000|2021-08-26 14:04:50|9352.3|9342.3|9351.3|9341.3|9352.8|9342.8|9351.3|9341.3|6
1629986700000|2021-08-26 14:05:00|9351.5|9341.5|9352.3|9342.3|9352.3|9342.3|9351.5|9341.5|5
1629986710000|2021-08-26 14:05:10|9351.8|9341.8|9349.8|9339.8|9351.8|9341.8|9349.8|9339.8|9
1629986720000|2021-08-26 14:05:20|9350|9340|9350|9340|9350.5|9340.5|9350|9340|4
1629986730000|2021-08-26 14:05:30|9349.8|9339.8|9347|9337|9349.8|9339.8|9346|9336|8
1629986740000|2021-08-26 14:05:40|9347.3|9337.3|9346|9336|9347.8|9337.8|9344.3|9334.3|17
1629986750000|2021-08-26 14:05:50|9346.3|9336.3|9349|9339|9349|9339|9346.3|9336.3|5
1629986760000|2021-08-26 14:06:00|9349.5|9339.5|9348.8|9338.8|9349.5|9339.5|9348|9338|13
1629986770000|2021-08-26 14:06:10|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|8
1629986780000|2021-08-26 14:06:20|9350.5|9340.5|9350.8|9340.8|9352.5|9342.5|9350.3|9340.3|19
1629986790000|2021-08-26 14:06:30|9351|9341|9350.3|9340.3|9351.5|9341.5|9350.3|9340.3|8
1629986800000|2021-08-26 14:06:40|9350.5|9340.5|9349.8|9339.8|9351.8|9341.8|9349.8|9339.8|11
1629986820000|2021-08-26 14:07:00|9349.3|9339.3|9350.5|9340.5|9350.5|9340.5|9349.3|9339.3|5
1629986830000|2021-08-26 14:07:10|9350|9340|9350|9340|9350|9340|9350|9340|1
1629986840000|2021-08-26 14:07:20|9350.3|9340.3|9352.3|9342.3|9352.8|9342.8|9350.3|9340.3|8
1629986850000|2021-08-26 14:07:30|9352|9342|9351.5|9341.5|9352|9342|9351.5|9341.5|3
1629986860000|2021-08-26 14:07:40|9351.8|9341.8|9353.5|9343.5|9353.5|9343.5|9351.5|9341.5|8
1629986870000|2021-08-26 14:07:50|9353.8|9343.8|9353.8|9343.8|9355.3|9345.3|9353.8|9343.8|7
1629986880000|2021-08-26 14:08:00|9354|9344|9353.8|9343.8|9355.8|9345.8|9353.8|9343.8|9
1629986890000|2021-08-26 14:08:10|9354|9344|9354|9344|9354|9344|9353.8|9343.8|3
1629986900000|2021-08-26 14:08:20|9354.5|9344.5|9354.3|9344.3|9355.3|9345.3|9353.8|9343.8|6
1629986910000|2021-08-26 14:08:30|9354.5|9344.5|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|5
1629986920000|2021-08-26 14:08:40|9355.5|9345.5|9355.3|9345.3|9355.5|9345.5|9355.3|9345.3|2
1629986930000|2021-08-26 14:08:50|9355|9345|9352.3|9342.3|9355|9345|9352.3|9342.3|5
1629986940000|2021-08-26 14:09:00|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1629986950000|2021-08-26 14:09:10|9352.8|9342.8|9354|9344|9355|9345|9352.8|9342.8|10
1629986960000|2021-08-26 14:09:20|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1629986970000|2021-08-26 14:09:30|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353|9343|6
1629986980000|2021-08-26 14:09:40|9354|9344|9355.5|9345.5|9355.8|9345.8|9354|9344|7
1629987000000|2021-08-26 14:10:00|9355.8|9345.8|9358.3|9348.3|9358.8|9348.8|9355.8|9345.8|9
1629987010000|2021-08-26 14:10:10|9358.8|9348.8|9360.3|9350.3|9360.5|9350.5|9358.8|9348.8|8
1629987020000|2021-08-26 14:10:20|9362|9352|9361.5|9351.5|9362|9352|9361.3|9351.3|6
1629987030000|2021-08-26 14:10:30|9362|9352|9362.8|9352.8|9363|9353|9362|9352|5
1629987040000|2021-08-26 14:10:40|9363|9353|9364|9354|9364.3|9354.3|9363|9353|8
1629987050000|2021-08-26 14:10:50|9363.3|9353.3|9362.8|9352.8|9363.3|9353.3|9362.8|9352.8|7
1629987060000|2021-08-26 14:11:00|9363.3|9353.3|9363.5|9353.5|9364|9354|9363|9353|14
1629987070000|2021-08-26 14:11:10|9364|9354|9361.3|9351.3|9364|9354|9361.3|9351.3|6
1629987080000|2021-08-26 14:11:20|9360.8|9350.8|9363.3|9353.3|9364|9354|9360.8|9350.8|9
1629987090000|2021-08-26 14:11:30|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|4
1629987100000|2021-08-26 14:11:40|9363|9353|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|6
1629987110000|2021-08-26 14:11:50|9363.3|9353.3|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|4
1629987120000|2021-08-26 14:12:00|9363.3|9353.3|9362.5|9352.5|9363.3|9353.3|9362.5|9352.5|3
1629987130000|2021-08-26 14:12:10|9362.8|9352.8|9363|9353|9363|9353|9362.5|9352.5|5
1629987140000|2021-08-26 14:12:20|9363.3|9353.3|9364.5|9354.5|9364.5|9354.5|9363.3|9353.3|5
1629987150000|2021-08-26 14:12:30|9364.8|9354.8|9362.8|9352.8|9364.8|9354.8|9362.8|9352.8|8
1629987160000|2021-08-26 14:12:40|9363|9353|9362.8|9352.8|9363.5|9353.5|9362.8|9352.8|4
1629987170000|2021-08-26 14:12:50|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363|9353|5
1629987180000|2021-08-26 14:13:00|9359.5|9349.5|9362|9352|9362|9352|9359.5|9349.5|9
1629987190000|2021-08-26 14:13:10|9362.5|9352.5|9363.5|9353.5|9363.5|9353.5|9362|9352|10
1629987200000|2021-08-26 14:13:20|9363.8|9353.8|9364.3|9354.3|9364.3|9354.3|9363.3|9353.3|12
1629987210000|2021-08-26 14:13:30|9364.5|9354.5|9367.5|9357.5|9368.3|9358.3|9364.5|9354.5|8
1629987220000|2021-08-26 14:13:40|9367.8|9357.8|9370.8|9360.8|9370.8|9360.8|9367.8|9357.8|8
1629987230000|2021-08-26 14:13:50|9371|9361|9372.8|9362.8|9373.5|9363.5|9371|9361|8
1629987240000|2021-08-26 14:14:00|9373|9363|9372|9362|9373.3|9363.3|9371|9361|12
1629987250000|2021-08-26 14:14:10|9372.5|9362.5|9373|9363|9374|9364|9371.8|9361.8|16
1629987260000|2021-08-26 14:14:20|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9372.5|9362.5|9
1629987270000|2021-08-26 14:14:30|9372.8|9362.8|9372.5|9362.5|9373|9363|9371|9361|14
1629987280000|2021-08-26 14:14:40|9373|9363|9372.5|9362.5|9373|9363|9372.5|9362.5|2
1629987290000|2021-08-26 14:14:50|9372.3|9362.3|9372|9362|9372.5|9362.5|9372|9362|6
1629987300000|2021-08-26 14:15:00|9371.8|9361.8|9370.8|9360.8|9371.8|9361.8|9369.5|9359.5|10
1629987310000|2021-08-26 14:15:10|9371|9361|9373.8|9363.8|9373.8|9363.8|9371|9361|7
1629987320000|2021-08-26 14:15:20|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.3|9363.3|5
1629987330000|2021-08-26 14:15:30|9374.3|9364.3|9372.8|9362.8|9374.3|9364.3|9372.8|9362.8|6
1629987340000|2021-08-26 14:15:40|9373.3|9363.3|9373.5|9363.5|9374|9364|9373.3|9363.3|11
1629987350000|2021-08-26 14:15:50|9373|9363|9373.5|9363.5|9373.8|9363.8|9371.5|9361.5|22
1629987360000|2021-08-26 14:16:00|9372.5|9362.5|9373.5|9363.5|9374|9364|9372.5|9362.5|8
1629987370000|2021-08-26 14:16:10|9373.8|9363.8|9371.5|9361.5|9373.8|9363.8|9371.3|9361.3|12
1629987380000|2021-08-26 14:16:20|9371.8|9361.8|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|8
1629987390000|2021-08-26 14:16:30|9371.3|9361.3|9368.8|9358.8|9371.3|9361.3|9368.8|9358.8|9
1629987400000|2021-08-26 14:16:40|9368.5|9358.5|9366|9356|9368.5|9358.5|9365.8|9355.8|6
1629987410000|2021-08-26 14:16:50|9364|9354|9367.5|9357.5|9367.5|9357.5|9364|9354|9
1629987420000|2021-08-26 14:17:00|9368|9358|9366.8|9356.8|9369.3|9359.3|9366.5|9356.5|9
1629987430000|2021-08-26 14:17:10|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.5|9355.5|5
1629987440000|2021-08-26 14:17:20|9366|9356|9363|9353|9366.3|9356.3|9362.5|9352.5|10
1629987450000|2021-08-26 14:17:30|9362.5|9352.5|9363|9353|9363|9353|9362.5|9352.5|5
1629987460000|2021-08-26 14:17:40|9363.5|9353.5|9363.5|9353.5|9363.8|9353.8|9363|9353|4
1629987470000|2021-08-26 14:17:50|9363.8|9353.8|9363.5|9353.5|9364.8|9354.8|9363.5|9353.5|6
1629987480000|2021-08-26 14:18:00|9363.8|9353.8|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|5
1629987490000|2021-08-26 14:18:10|9364|9354|9364.5|9354.5|9364.8|9354.8|9364|9354|5
1629987500000|2021-08-26 14:18:20|9364|9354|9364.3|9354.3|9364.8|9354.8|9364|9354|7
1629987510000|2021-08-26 14:18:30|9364.5|9354.5|9366.3|9356.3|9366.5|9356.5|9364.5|9354.5|10
1629987520000|2021-08-26 14:18:40|9366.5|9356.5|9366.5|9356.5|9367.3|9357.3|9365.5|9355.5|8
1629987530000|2021-08-26 14:18:50|9366.8|9356.8|9364|9354|9366.8|9356.8|9363.8|9353.8|14
1629987540000|2021-08-26 14:19:00|9363.8|9353.8|9365|9355|9365|9355|9363.8|9353.8|9
1629987550000|2021-08-26 14:19:10|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1629987560000|2021-08-26 14:19:20|9364.8|9354.8|9363.8|9353.8|9364.8|9354.8|9363|9353|7
1629987570000|2021-08-26 14:19:30|9364.3|9354.3|9365.3|9355.3|9365.3|9355.3|9364|9354|11
1629987580000|2021-08-26 14:19:40|9365.5|9355.5|9366.5|9356.5|9366.5|9356.5|9365.5|9355.5|4
1629987590000|2021-08-26 14:19:50|9366.8|9356.8|9367.3|9357.3|9368.5|9358.5|9366.8|9356.8|13
1629987600000|2021-08-26 14:20:00|9366.3|9356.3|9368.5|9358.5|9368.5|9358.5|9366.3|9356.3|14
1629987610000|2021-08-26 14:20:10|9368|9358|9368.5|9358.5|9368.8|9358.8|9367.3|9357.3|10
1629987620000|2021-08-26 14:20:20|9367.8|9357.8|9366.5|9356.5|9367.8|9357.8|9365.3|9355.3|11
1629987630000|2021-08-26 14:20:30|9365.6|9355.6|9365.3|9355.3|9367|9357|9365|9355|8
1629987640000|2021-08-26 14:20:40|9365.5|9355.5|9366|9356|9366|9356|9365.5|9355.5|3
1629987650000|2021-08-26 14:20:50|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|3
1629987660000|2021-08-26 14:21:00|9366|9356|9365.8|9355.8|9366|9356|9364.3|9354.3|13
1629987670000|2021-08-26 14:21:10|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366|9356|5
1629987680000|2021-08-26 14:21:20|9366.5|9356.5|9365.5|9355.5|9366.5|9356.5|9365.5|9355.5|4
1629987690000|2021-08-26 14:21:30|9366|9356|9365.5|9355.5|9366|9356|9365.5|9355.5|4
1629987700000|2021-08-26 14:21:40|9365.8|9355.8|9365.5|9355.5|9365.8|9355.8|9365.5|9355.5|2
1629987710000|2021-08-26 14:21:50|9364.8|9354.8|9360|9350|9364.8|9354.8|9360|9350|14
1629987720000|2021-08-26 14:22:00|9360.5|9350.5|9362.5|9352.5|9362.5|9352.5|9360.3|9350.3|12
1629987730000|2021-08-26 14:22:10|9362.8|9352.8|9363.5|9353.5|9364.3|9354.3|9362.8|9352.8|17
1629987740000|2021-08-26 14:22:20|9363.3|9353.3|9363.5|9353.5|9365|9355|9362|9352|10
1629987750000|2021-08-26 14:22:30|9364|9354|9364.5|9354.5|9365.3|9355.3|9364|9354|13
1629987760000|2021-08-26 14:22:40|9364.8|9354.8|9363.5|9353.5|9365.5|9355.5|9363.5|9353.5|7
1629987770000|2021-08-26 14:22:50|9364|9354|9364.3|9354.3|9364.5|9354.5|9364|9354|3
1629987780000|2021-08-26 14:23:00|9364|9354|9366|9356|9367.3|9357.3|9364|9354|10
1629987790000|2021-08-26 14:23:10|9365.8|9355.8|9364|9354|9365.8|9355.8|9364|9354|4
1629987800000|2021-08-26 14:23:20|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363.3|9353.3|4
1629987810000|2021-08-26 14:23:30|9362.3|9352.3|9359.5|9349.5|9362.3|9352.3|9359|9349|9
1629987820000|2021-08-26 14:23:40|9358.8|9348.8|9358.3|9348.3|9359.8|9349.8|9358.3|9348.3|6
1629987830000|2021-08-26 14:23:50|9357.8|9347.8|9357.8|9347.8|9358|9348|9357.5|9347.5|5
1629987840000|2021-08-26 14:24:00|9358|9348|9359|9349|9359|9349|9358|9348|4
1629987850000|2021-08-26 14:24:10|9358.8|9348.8|9358.3|9348.3|9358.8|9348.8|9358.3|9348.3|3
1629987860000|2021-08-26 14:24:20|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356|9346|3
1629987870000|2021-08-26 14:24:30|9355.8|9345.8|9356|9346|9356|9346|9355|9345|10
1629987880000|2021-08-26 14:24:40|9355.3|9345.3|9357.3|9347.3|9358|9348|9355.3|9345.3|12
1629987890000|2021-08-26 14:24:50|9357|9347|9354.8|9344.8|9357|9347|9354.8|9344.8|5
1629987900000|2021-08-26 14:25:00|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1629987910000|2021-08-26 14:25:10|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|4
1629987920000|2021-08-26 14:25:20|9354.5|9344.5|9351.8|9341.8|9354.5|9344.5|9351.8|9341.8|8
1629987930000|2021-08-26 14:25:30|9352|9342|9348.3|9338.3|9352|9342|9348.3|9338.3|11
1629987940000|2021-08-26 14:25:40|9347.8|9337.8|9343.8|9333.8|9348.5|9338.5|9343.8|9333.8|20
1629987950000|2021-08-26 14:25:50|9343.3|9333.3|9341|9331|9343.8|9333.8|9341|9331|11
1629987960000|2021-08-26 14:26:00|9340.3|9330.3|9336|9326|9340.3|9330.3|9335.3|9325.3|21
1629987970000|2021-08-26 14:26:10|9335.8|9325.8|9333.8|9323.8|9336.3|9326.3|9332.8|9322.8|20
1629987980000|2021-08-26 14:26:20|9334|9324|9335.3|9325.3|9335.5|9325.5|9332.8|9322.8|18
1629987990000|2021-08-26 14:26:30|9335|9325|9331.8|9321.8|9335|9325|9331.5|9321.5|12
1629988000000|2021-08-26 14:26:40|9331.5|9321.5|9331.5|9321.5|9332.3|9322.3|9331|9321|13
1629988010000|2021-08-26 14:26:50|9331.8|9321.8|9331|9321|9331.8|9321.8|9330.5|9320.5|11
1629988020000|2021-08-26 14:27:00|9331.3|9321.3|9328.3|9318.3|9331.5|9321.5|9325.8|9315.8|16
1629988030000|2021-08-26 14:27:10|9328.5|9318.5|9331.3|9321.3|9331.3|9321.3|9328.3|9318.3|7
1629988040000|2021-08-26 14:27:20|9331.5|9321.5|9331.8|9321.8|9335|9325|9331.5|9321.5|18
1629988050000|2021-08-26 14:27:30|9332|9322|9335.8|9325.8|9336|9326|9331.5|9321.5|23
1629988060000|2021-08-26 14:27:40|9335.5|9325.5|9334|9324|9336|9326|9332.8|9322.8|23
1629988070000|2021-08-26 14:27:50|9333.8|9323.8|9332.8|9322.8|9334|9324|9331.3|9321.3|24
1629988080000|2021-08-26 14:28:00|9333|9323|9332.3|9322.3|9333.3|9323.3|9330.3|9320.3|15
1629988090000|2021-08-26 14:28:10|9332.5|9322.5|9331.5|9321.5|9333|9323|9331.5|9321.5|10
1629988100000|2021-08-26 14:28:20|9330.5|9320.5|9331.5|9321.5|9332.8|9322.8|9329.3|9319.3|15
1629988110000|2021-08-26 14:28:30|9330.5|9320.5|9327|9317|9330.5|9320.5|9325.3|9315.3|20
1629988120000|2021-08-26 14:28:40|9329|9319|9334.3|9324.3|9334.5|9324.5|9329|9319|21
1629988130000|2021-08-26 14:28:50|9336|9326|9336|9326|9336.3|9326.3|9335.8|9325.8|8
1629988140000|2021-08-26 14:29:00|9335.8|9325.8|9337.8|9327.8|9337.8|9327.8|9335.8|9325.8|11
1629988150000|2021-08-26 14:29:10|9338|9328|9341|9331|9341|9331|9338|9328|11
1629988160000|2021-08-26 14:29:20|9340.3|9330.3|9337.5|9327.5|9341|9331|9337.3|9327.3|15
1629988170000|2021-08-26 14:29:30|9337.8|9327.8|9335.3|9325.3|9337.8|9327.8|9334.5|9324.5|22
1629988180000|2021-08-26 14:29:40|9335.8|9325.8|9330.3|9320.3|9337.5|9327.5|9330|9320|21
1629988190000|2021-08-26 14:29:50|9328.5|9318.5|9328.8|9318.8|9329.5|9319.5|9326.8|9316.8|15
1629988200000|2021-08-26 14:30:00|9329|9319|9327.3|9317.3|9329|9319|9327.3|9317.3|15
1629988210000|2021-08-26 14:30:10|9327.5|9317.5|9324.3|9314.3|9327.8|9317.8|9324.3|9314.3|15
1629988220000|2021-08-26 14:30:20|9324|9314|9321.5|9311.5|9324|9314|9321.5|9311.5|13
1629988230000|2021-08-26 14:30:30|9321.3|9311.3|9318.8|9308.8|9321.5|9311.5|9317.8|9307.8|9
1629988240000|2021-08-26 14:30:40|9319|9309|9319.8|9309.8|9319.8|9309.8|9319|9309|3
1629988250000|2021-08-26 14:30:50|9319.5|9309.5|9324|9314|9324|9314|9319|9309|11
1629988260000|2021-08-26 14:31:00|9324.3|9314.3|9327.8|9317.8|9327.8|9317.8|9324|9314|16
1629988270000|2021-08-26 14:31:10|9328|9318|9321.3|9311.3|9328.3|9318.3|9321|9311|14
1629988280000|2021-08-26 14:31:20|9322.5|9312.5|9323.3|9313.3|9323.5|9313.5|9322.5|9312.5|10
1629988290000|2021-08-26 14:31:30|9323.5|9313.5|9327|9317|9327|9317|9323.3|9313.3|12
1629988300000|2021-08-26 14:31:40|9327.5|9317.5|9332.8|9322.8|9333|9323|9327.5|9317.5|18
1629988310000|2021-08-26 14:31:50|9333|9323|9334.8|9324.8|9335|9325|9333|9323|16
1629988320000|2021-08-26 14:32:00|9335|9325|9330.5|9320.5|9335|9325|9330.3|9320.3|20
1629988330000|2021-08-26 14:32:10|9331.8|9321.8|9331.8|9321.8|9333.3|9323.3|9330.3|9320.3|24
1629988340000|2021-08-26 14:32:20|9331.5|9321.5|9332.5|9322.5|9333.3|9323.3|9331.3|9321.3|16
1629988350000|2021-08-26 14:32:30|9332.8|9322.8|9335.5|9325.5|9335.8|9325.8|9332.8|9322.8|12
1629988360000|2021-08-26 14:32:40|9335.3|9325.3|9336|9326|9336.3|9326.3|9335.3|9325.3|17
1629988370000|2021-08-26 14:32:50|9335.8|9325.8|9337.5|9327.5|9340|9330|9335.8|9325.8|16
1629988380000|2021-08-26 14:33:00|9338|9328|9337|9327|9339|9329|9336.8|9326.8|14
1629988390000|2021-08-26 14:33:10|9336.8|9326.8|9335|9325|9336.8|9326.8|9335|9325|15
1629988400000|2021-08-26 14:33:20|9334.8|9324.8|9330.8|9320.8|9334.8|9324.8|9329.8|9319.8|15
1629988410000|2021-08-26 14:33:30|9331|9321|9331|9321|9331|9321|9330.8|9320.8|3
1629988420000|2021-08-26 14:33:40|9331.3|9321.3|9333.3|9323.3|9334.8|9324.8|9330.8|9320.8|16
1629988430000|2021-08-26 14:33:50|9333|9323|9332.8|9322.8|9333|9323|9332.8|9322.8|2
1629988440000|2021-08-26 14:34:00|9331.8|9321.8|9326.3|9316.3|9331.8|9321.8|9326.3|9316.3|11
1629988450000|2021-08-26 14:34:10|9326|9316|9327.8|9317.8|9327.8|9317.8|9325.5|9315.5|12
1629988460000|2021-08-26 14:34:20|9328.3|9318.3|9330.3|9320.3|9330.5|9320.5|9327.3|9317.3|21
1629988470000|2021-08-26 14:34:30|9330|9320|9327.3|9317.3|9330|9320|9327.3|9317.3|8
1629988480000|2021-08-26 14:34:40|9327.5|9317.5|9327.3|9317.3|9329.5|9319.5|9327.3|9317.3|14
1629988490000|2021-08-26 14:34:50|9327|9317|9330.8|9320.8|9330.8|9320.8|9326.8|9316.8|19
1629988500000|2021-08-26 14:35:00|9330|9320|9330|9320|9332.3|9322.3|9330|9320|15
1629988510000|2021-08-26 14:35:10|9330.3|9320.3|9330.5|9320.5|9331.5|9321.5|9330|9320|14
1629988520000|2021-08-26 14:35:20|9330.3|9320.3|9332.5|9322.5|9332.5|9322.5|9330.3|9320.3|14
1629988530000|2021-08-26 14:35:30|9332.8|9322.8|9335.8|9325.8|9336|9326|9332.8|9322.8|8
1629988540000|2021-08-26 14:35:40|9335.5|9325.5|9333|9323|9335.5|9325.5|9333|9323|11
1629988550000|2021-08-26 14:35:50|9332.8|9322.8|9333.8|9323.8|9333.8|9323.8|9332.8|9322.8|7
1629988560000|2021-08-26 14:36:00|9333.5|9323.5|9331.3|9321.3|9333.5|9323.5|9331.3|9321.3|10
1629988570000|2021-08-26 14:36:10|9330.5|9320.5|9328.8|9318.8|9330.5|9320.5|9328.5|9318.5|9
1629988580000|2021-08-26 14:36:20|9327.5|9317.5|9326.5|9316.5|9327.8|9317.8|9326.5|9316.5|7
1629988590000|2021-08-26 14:36:30|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1629988600000|2021-08-26 14:36:40|9326|9316|9324|9314|9326|9316|9324|9314|5
1629988610000|2021-08-26 14:36:50|9325.3|9315.3|9326.3|9316.3|9326.3|9316.3|9325.3|9315.3|6
1629988620000|2021-08-26 14:37:00|9326.5|9316.5|9324.8|9314.8|9328|9318|9324.8|9314.8|14
1629988630000|2021-08-26 14:37:10|9325.3|9315.3|9324.5|9314.5|9326|9316|9324.5|9314.5|7
1629988640000|2021-08-26 14:37:20|9324.3|9314.3|9324|9314|9324.3|9314.3|9323.8|9313.8|4
1629988650000|2021-08-26 14:37:30|9324.3|9314.3|9325|9315|9325.3|9315.3|9324.3|9314.3|6
1629988660000|2021-08-26 14:37:40|9324.8|9314.8|9324|9314|9324.8|9314.8|9324|9314|2
1629988670000|2021-08-26 14:37:50|9324.5|9314.5|9324.3|9314.3|9325|9315|9324|9314|12
1629988680000|2021-08-26 14:38:00|9324|9314|9323.3|9313.3|9324|9314|9323.3|9313.3|9
1629988690000|2021-08-26 14:38:10|9323|9313|9323.8|9313.8|9324|9314|9323|9313|12
1629988700000|2021-08-26 14:38:20|9324|9314|9324.3|9314.3|9326|9316|9324|9314|11
1629988710000|2021-08-26 14:38:30|9324.8|9314.8|9324.8|9314.8|9325|9315|9324.3|9314.3|12
1629988720000|2021-08-26 14:38:40|9324.5|9314.5|9324|9314|9325|9315|9323.8|9313.8|13
1629988730000|2021-08-26 14:38:50|9323.8|9313.8|9323|9313|9323.8|9313.8|9322.8|9312.8|8
1629988740000|2021-08-26 14:39:00|9322.8|9312.8|9323.8|9313.8|9324.3|9314.3|9322.5|9312.5|12
1629988750000|2021-08-26 14:39:10|9324|9314|9323.8|9313.8|9324.5|9314.5|9323.8|9313.8|15
1629988760000|2021-08-26 14:39:20|9324.3|9314.3|9320.8|9310.8|9324.3|9314.3|9320.8|9310.8|9
1629988770000|2021-08-26 14:39:30|9320|9310|9319.1|9309.1|9320.1|9310.1|9319.1|9309.1|6
1629988780000|2021-08-26 14:39:40|9318.9|9308.9|9317.8|9307.8|9318.9|9308.9|9316.5|9306.5|13
1629988790000|2021-08-26 14:39:50|9317.5|9307.5|9314.3|9304.3|9317.5|9307.5|9314.1|9304.1|4
1629988800000|2021-08-26 14:40:00|9314.8|9304.8|9312.8|9302.8|9315|9305|9312.5|9302.5|15
1629988810000|2021-08-26 14:40:10|9313|9303|9315|9305|9315|9305|9313|9303|7
1629988820000|2021-08-26 14:40:20|9314.8|9304.8|9314.5|9304.5|9315|9305|9314.3|9304.3|9
1629988830000|2021-08-26 14:40:30|9314.3|9304.3|9314.5|9304.5|9314.5|9304.5|9313.3|9303.3|10
1629988840000|2021-08-26 14:40:40|9314.8|9304.8|9314|9304|9315.5|9305.5|9314|9304|19
1629988850000|2021-08-26 14:40:50|9314.3|9304.3|9314.8|9304.8|9316.3|9306.3|9313.8|9303.8|20
1629988860000|2021-08-26 14:41:00|9315|9305|9314|9304|9315.3|9305.3|9313.5|9303.5|18
1629988870000|2021-08-26 14:41:10|9313.8|9303.8|9314.5|9304.5|9314.8|9304.8|9313.5|9303.5|13
1629988880000|2021-08-26 14:41:20|9314.3|9304.3|9314.8|9304.8|9315|9305|9314.3|9304.3|4
1629988890000|2021-08-26 14:41:30|9314.3|9304.3|9313|9303|9314.3|9304.3|9312.8|9302.8|4
1629988900000|2021-08-26 14:41:40|9313.3|9303.3|9313.5|9303.5|9313.5|9303.5|9313.3|9303.3|2
1629988920000|2021-08-26 14:42:00|9313.8|9303.8|9315.3|9305.3|9315.3|9305.3|9313.8|9303.8|6
1629988930000|2021-08-26 14:42:10|9315|9305|9315|9305|9315|9305|9315|9305|1
1629988940000|2021-08-26 14:42:20|9314|9304|9314.8|9304.8|9315.5|9305.5|9313.8|9303.8|8
1629988950000|2021-08-26 14:42:30|9313.8|9303.8|9316.3|9306.3|9316.3|9306.3|9313.8|9303.8|3
1629988960000|2021-08-26 14:42:40|9316|9306|9316|9306|9316|9306|9315.8|9305.8|5
1629988970000|2021-08-26 14:42:50|9315.5|9305.5|9314.3|9304.3|9316|9306|9314.3|9304.3|7
1629988980000|2021-08-26 14:43:00|9313|9303|9311|9301|9313|9303|9310.8|9300.8|13
1629988990000|2021-08-26 14:43:10|9310.8|9300.8|9308.5|9298.5|9310.8|9300.8|9308.5|9298.5|11
1629989000000|2021-08-26 14:43:20|9308.8|9298.8|9309|9299|9309|9299|9307.5|9297.5|8
1629989010000|2021-08-26 14:43:30|9308.8|9298.8|9310|9300|9310|9300|9308|9298|8
1629989020000|2021-08-26 14:43:40|9310.8|9300.8|9312.3|9302.3|9312.3|9302.3|9310.8|9300.8|7
1629989030000|2021-08-26 14:43:50|9312|9302|9308|9298|9312|9302|9307.8|9297.8|14
1629989040000|2021-08-26 14:44:00|9307.8|9297.8|9308|9298|9308|9298|9307.3|9297.3|7
1629989050000|2021-08-26 14:44:10|9307.8|9297.8|9308|9298|9308|9298|9307.8|9297.8|2
1629989060000|2021-08-26 14:44:20|9308.3|9298.3|9307.5|9297.5|9308.3|9298.3|9307.5|9297.5|12
1629989070000|2021-08-26 14:44:30|9307.8|9297.8|9308|9298|9308|9298|9307.5|9297.5|6
1629989080000|2021-08-26 14:44:40|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9306.5|9296.5|11
1629989090000|2021-08-26 14:44:50|9308|9298|9308.3|9298.3|9308.5|9298.5|9308|9298|4
1629989100000|2021-08-26 14:45:00|9308.5|9298.5|9309.8|9299.8|9309.8|9299.8|9308.5|9298.5|6
1629989110000|2021-08-26 14:45:10|9309.5|9299.5|9310.5|9300.5|9310.5|9300.5|9309.3|9299.3|13
1629989120000|2021-08-26 14:45:20|9310.8|9300.8|9313.5|9303.5|9313.8|9303.8|9310.8|9300.8|9
1629989130000|2021-08-26 14:45:30|9313.8|9303.8|9314.8|9304.8|9315|9305|9313.8|9303.8|8
1629989140000|2021-08-26 14:45:40|9314.5|9304.5|9317.5|9307.5|9317.8|9307.8|9314.5|9304.5|8
1629989150000|2021-08-26 14:45:50|9317.8|9307.8|9318|9308|9318|9308|9317.8|9307.8|2
1629989160000|2021-08-26 14:46:00|9317.8|9307.8|9316.5|9306.5|9317.8|9307.8|9316.5|9306.5|4
1629989170000|2021-08-26 14:46:10|9316.8|9306.8|9317.5|9307.5|9317.5|9307.5|9316.5|9306.5|8
1629989180000|2021-08-26 14:46:20|9317.3|9307.3|9317.3|9307.3|9317.5|9307.5|9316.8|9306.8|7
1629989190000|2021-08-26 14:46:30|9318|9308|9316.8|9306.8|9318|9308|9316.8|9306.8|7
1629989200000|2021-08-26 14:46:40|9317.5|9307.5|9318.5|9308.5|9318.5|9308.5|9317.3|9307.3|7
1629989210000|2021-08-26 14:46:50|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9318.5|9308.5|2
1629989220000|2021-08-26 14:47:00|9318.3|9308.3|9317|9307|9318.3|9308.3|9316.5|9306.5|7
1629989230000|2021-08-26 14:47:10|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.5|9306.5|7
1629989240000|2021-08-26 14:47:20|9317|9307|9318|9308|9318|9308|9316.8|9306.8|6
1629989250000|2021-08-26 14:47:30|9317.8|9307.8|9316.5|9306.5|9317.8|9307.8|9316.5|9306.5|5
1629989260000|2021-08-26 14:47:40|9315.3|9305.3|9314|9304|9315.3|9305.3|9313|9303|8
1629989270000|2021-08-26 14:47:50|9313.8|9303.8|9313.8|9303.8|9314|9304|9313.8|9303.8|7
1629989280000|2021-08-26 14:48:00|9314|9304|9313.5|9303.5|9314|9304|9313.5|9303.5|5
1629989290000|2021-08-26 14:48:10|9313.3|9303.3|9313.5|9303.5|9313.5|9303.5|9313.3|9303.3|2
1629989300000|2021-08-26 14:48:20|9313|9303|9312.3|9302.3|9313|9303|9312.3|9302.3|7
1629989310000|2021-08-26 14:48:30|9311.8|9301.8|9311.8|9301.8|9312.3|9302.3|9311|9301|8
1629989320000|2021-08-26 14:48:40|9311.5|9301.5|9311.8|9301.8|9311.8|9301.8|9311.5|9301.5|2
1629989330000|2021-08-26 14:48:50|9312|9302|9312|9302|9312|9302|9312|9302|1
1629989340000|2021-08-26 14:49:00|9311.5|9301.5|9311.8|9301.8|9312|9302|9311.5|9301.5|3
1629989350000|2021-08-26 14:49:10|9311.5|9301.5|9312.5|9302.5|9312.8|9302.8|9311.5|9301.5|6
1629989360000|2021-08-26 14:49:20|9312.3|9302.3|9313.3|9303.3|9313.5|9303.5|9312.3|9302.3|7
1629989370000|2021-08-26 14:49:30|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9311.8|9301.8|4
1629989380000|2021-08-26 14:49:40|9311.8|9301.8|9312.3|9302.3|9312.3|9302.3|9311.8|9301.8|2
1629989390000|2021-08-26 14:49:50|9312|9302|9313|9303|9313|9303|9311.8|9301.8|10
1629989400000|2021-08-26 14:50:00|9312.5|9302.5|9313.5|9303.5|9313.5|9303.5|9312.3|9302.3|10
1629989410000|2021-08-26 14:50:10|9313.3|9303.3|9312.5|9302.5|9313.3|9303.3|9312.5|9302.5|3
1629989420000|2021-08-26 14:50:20|9312.8|9302.8|9316.5|9306.5|9316.8|9306.8|9312.8|9302.8|9
1629989430000|2021-08-26 14:50:30|9316.3|9306.3|9316.3|9306.3|9316.5|9306.5|9315.3|9305.3|9
1629989440000|2021-08-26 14:50:40|9316.8|9306.8|9318|9308|9318.3|9308.3|9316.8|9306.8|9
1629989480000|2021-08-26 14:51:20|9317.8|9307.8|9315|9305|9317.8|9307.8|9315|9305|4
1629989490000|2021-08-26 14:51:30|9314.8|9304.8|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|6
1629989500000|2021-08-26 14:51:40|9314|9304|9314|9304|9314|9304|9314|9304|1
1629989510000|2021-08-26 14:51:50|9314.3|9304.3|9314|9304|9314.3|9304.3|9314|9304|2
1629989520000|2021-08-26 14:52:00|9314.3|9304.3|9314.8|9304.8|9315.5|9305.5|9314.3|9304.3|10
1629989530000|2021-08-26 14:52:10|9314.5|9304.5|9316.3|9306.3|9316.3|9306.3|9313.3|9303.3|11
1629989540000|2021-08-26 14:52:20|9316.8|9306.8|9315.5|9305.5|9316.8|9306.8|9315.5|9305.5|3
1629989550000|2021-08-26 14:52:30|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|6
1629989560000|2021-08-26 14:52:40|9315.5|9305.5|9316.8|9306.8|9316.8|9306.8|9315.5|9305.5|6
1629989570000|2021-08-26 14:52:50|9317.3|9307.3|9321.3|9311.3|9321.3|9311.3|9317.3|9307.3|9
1629989580000|2021-08-26 14:53:00|9321|9311|9321.3|9311.3|9321.3|9311.3|9321|9311|2
1629989590000|2021-08-26 14:53:10|9321|9311|9321.5|9311.5|9321.5|9311.5|9321|9311|3
1629989600000|2021-08-26 14:53:20|9321.8|9311.8|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|7
1629989610000|2021-08-26 14:53:30|9322|9312|9322|9312|9322|9312|9322|9312|1
1629989620000|2021-08-26 14:53:40|9321.8|9311.8|9321|9311|9321.8|9311.8|9320.8|9310.8|9
1629989630000|2021-08-26 14:53:50|9320.8|9310.8|9320.8|9310.8|9320.8|9310.8|9320.3|9310.3|5
1629989640000|2021-08-26 14:54:00|9320.5|9310.5|9319|9309|9320.5|9310.5|9318.5|9308.5|11
1629989650000|2021-08-26 14:54:10|9318.5|9308.5|9319.5|9309.5|9319.5|9309.5|9318.5|9308.5|6
1629989660000|2021-08-26 14:54:20|9319.8|9309.8|9317.8|9307.8|9319.8|9309.8|9317|9307|13
1629989670000|2021-08-26 14:54:30|9318|9308|9318.3|9308.3|9319|9309|9318|9308|8
1629989680000|2021-08-26 14:54:40|9319|9309|9318.8|9308.8|9319|9309|9318.8|9308.8|2
1629989690000|2021-08-26 14:54:50|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|2
1629989700000|2021-08-26 14:55:00|9318.3|9308.3|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|2
1629989710000|2021-08-26 14:55:10|9319|9309|9318.8|9308.8|9319|9309|9318.8|9308.8|2
1629989720000|2021-08-26 14:55:20|9319|9309|9319|9309|9319|9309|9319|9309|1
1629989730000|2021-08-26 14:55:30|9318.8|9308.8|9320.3|9310.3|9320.3|9310.3|9318.8|9308.8|4
1629989740000|2021-08-26 14:55:40|9320.8|9310.8|9321|9311|9321|9311|9320.8|9310.8|2
1629989750000|2021-08-26 14:55:50|9321.5|9311.5|9322.3|9312.3|9322.3|9312.3|9320.8|9310.8|8
1629989760000|2021-08-26 14:56:00|9322.5|9312.5|9325.5|9315.5|9326.1|9316.1|9322.5|9312.5|7
1629989770000|2021-08-26 14:56:10|9325.8|9315.8|9324.3|9314.3|9325.8|9315.8|9324.3|9314.3|8
1629989780000|2021-08-26 14:56:20|9324.5|9314.5|9325.3|9315.3|9325.3|9315.3|9324.3|9314.3|7
1629989790000|2021-08-26 14:56:30|9325.5|9315.5|9326.3|9316.3|9326.3|9316.3|9325.3|9315.3|7
1629989800000|2021-08-26 14:56:40|9326|9316|9326.3|9316.3|9326.3|9316.3|9326|9316|8
1629989810000|2021-08-26 14:56:50|9326|9316|9326.3|9316.3|9326.3|9316.3|9326|9316|6
1629989820000|2021-08-26 14:57:00|9326|9316|9326.3|9316.3|9326.3|9316.3|9326|9316|2
1629989830000|2021-08-26 14:57:10|9326|9316|9326.3|9316.3|9327|9317|9326|9316|10
1629989840000|2021-08-26 14:57:20|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9324.5|9314.5|9
1629989850000|2021-08-26 14:57:30|9324.3|9314.3|9325.5|9315.5|9325.5|9315.5|9323.8|9313.8|8
1629989860000|2021-08-26 14:57:40|9325.8|9315.8|9326.8|9316.8|9327|9317|9325.8|9315.8|3
1629989870000|2021-08-26 14:57:50|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1629989880000|2021-08-26 14:58:00|9327.8|9317.8|9327|9317|9327.8|9317.8|9327|9317|8
1629989890000|2021-08-26 14:58:10|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1629989900000|2021-08-26 14:58:20|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629989910000|2021-08-26 14:58:30|9325.5|9315.5|9324.5|9314.5|9325.5|9315.5|9324.3|9314.3|14
1629989920000|2021-08-26 14:58:40|9324.8|9314.8|9323.8|9313.8|9324.8|9314.8|9323.5|9313.5|7
1629989930000|2021-08-26 14:58:50|9323.5|9313.5|9323.3|9313.3|9323.8|9313.8|9323.3|9313.3|5
1629989940000|2021-08-26 14:59:00|9323.5|9313.5|9323|9313|9323.5|9313.5|9323|9313|7
1629989950000|2021-08-26 14:59:10|9323.3|9313.3|9322.8|9312.8|9323.3|9313.3|9322|9312|7
1629989960000|2021-08-26 14:59:20|9323|9313|9323.3|9313.3|9323.3|9313.3|9323|9313|2
1629989970000|2021-08-26 14:59:30|9323|9313|9323.5|9313.5|9323.5|9313.5|9323|9313|3
1629989980000|2021-08-26 14:59:40|9323.3|9313.3|9323.5|9313.5|9323.5|9313.5|9323|9313|8
1629989990000|2021-08-26 14:59:50|9323.3|9313.3|9323.5|9313.5|9323.5|9313.5|9323|9313|7
1629990000000|2021-08-26 15:00:00|9323.3|9313.3|9322.5|9312.5|9323.3|9313.3|9322.3|9312.3|5
1629990010000|2021-08-26 15:00:10|9322.8|9312.8|9322.8|9312.8|9323|9313|9322.5|9312.5|5
1629990020000|2021-08-26 15:00:20|9323|9313|9321.3|9311.3|9323|9313|9321.3|9311.3|9
1629990040000|2021-08-26 15:00:40|9320.8|9310.8|9320.3|9310.3|9320.8|9310.8|9320|9310|4
1629990060000|2021-08-26 15:01:00|9320|9310|9320|9310|9320.3|9310.3|9319.8|9309.8|7
1629990070000|2021-08-26 15:01:10|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1629990080000|2021-08-26 15:01:20|9319.8|9309.8|9316.5|9306.5|9320|9310|9316.3|9306.3|9
1629990090000|2021-08-26 15:01:30|9316|9306|9313.3|9303.3|9316.3|9306.3|9313.3|9303.3|8
1629990100000|2021-08-26 15:01:40|9313|9303|9313.3|9303.3|9313.3|9303.3|9313|9303|2
1629990110000|2021-08-26 15:01:50|9313.5|9303.5|9315.5|9305.5|9315.5|9305.5|9313.5|9303.5|4
1629990120000|2021-08-26 15:02:00|9316|9306|9315|9305|9316|9306|9315|9305|6
1629990130000|2021-08-26 15:02:10|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9314.5|9304.5|4
1629990140000|2021-08-26 15:02:20|9314.8|9304.8|9315.3|9305.3|9315.3|9305.3|9314.8|9304.8|2
1629990150000|2021-08-26 15:02:30|9315.5|9305.5|9314.5|9304.5|9315.5|9305.5|9314.5|9304.5|5
1629990160000|2021-08-26 15:02:40|9314|9304|9316.5|9306.5|9316.8|9306.8|9313.5|9303.5|9
1629990170000|2021-08-26 15:02:50|9316.8|9306.8|9317.8|9307.8|9317.8|9307.8|9316.5|9306.5|7
1629990180000|2021-08-26 15:03:00|9317.5|9307.5|9317.3|9307.3|9317.8|9307.8|9316.8|9306.8|10
1629990190000|2021-08-26 15:03:10|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1629990200000|2021-08-26 15:03:20|9318.5|9308.5|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|3
1629990210000|2021-08-26 15:03:30|9318.5|9308.5|9316|9306|9318.5|9308.5|9316|9306|6
1629990220000|2021-08-26 15:03:40|9316.3|9306.3|9315.8|9305.8|9316.8|9306.8|9315.8|9305.8|6
1629990230000|2021-08-26 15:03:50|9316|9306|9316.8|9306.8|9316.8|9306.8|9316|9306|3
1629990250000|2021-08-26 15:04:10|9317.3|9307.3|9318.5|9308.5|9318.5|9308.5|9317.3|9307.3|3
1629990270000|2021-08-26 15:04:30|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|2
1629990280000|2021-08-26 15:04:40|9319|9309|9319|9309|9319.3|9309.3|9318.5|9308.5|8
1629990290000|2021-08-26 15:04:50|9319.3|9309.3|9320.5|9310.5|9320.5|9310.5|9319.3|9309.3|3
1629990300000|2021-08-26 15:05:00|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320|9310|3
1629990310000|2021-08-26 15:05:10|9320|9310|9320.3|9310.3|9320.3|9310.3|9320|9310|2
1629990350000|2021-08-26 15:05:50|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9318.8|9308.8|4
1629990360000|2021-08-26 15:06:00|9319|9309|9320.8|9310.8|9320.8|9310.8|9319|9309|4
1629990370000|2021-08-26 15:06:10|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1629990380000|2021-08-26 15:06:20|9319.5|9309.5|9316.3|9306.3|9319.5|9309.5|9315.8|9305.8|10
1629990390000|2021-08-26 15:06:30|9316|9306|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|7
1629990400000|2021-08-26 15:06:40|9317|9307|9318.5|9308.5|9318.5|9308.5|9317|9307|5
1629990410000|2021-08-26 15:06:50|9319.3|9309.3|9320.3|9310.3|9320.3|9310.3|9318.3|9308.3|9
1629990420000|2021-08-26 15:07:00|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|4
1629990430000|2021-08-26 15:07:10|9319.8|9309.8|9320.3|9310.3|9321|9311|9319.3|9309.3|9
1629990440000|2021-08-26 15:07:20|9320.8|9310.8|9321.3|9311.3|9321.5|9311.5|9320.8|9310.8|8
1629990450000|2021-08-26 15:07:30|9320.8|9310.8|9321|9311|9321|9311|9320.8|9310.8|2
1629990460000|2021-08-26 15:07:40|9320.8|9310.8|9320|9310|9320.8|9310.8|9319.8|9309.8|4
1629990470000|2021-08-26 15:07:50|9319.8|9309.8|9318.5|9308.5|9319.8|9309.8|9318.5|9308.5|6
1629990480000|2021-08-26 15:08:00|9319|9309|9321|9311|9321|9311|9319|9309|9
1629990490000|2021-08-26 15:08:10|9320.5|9310.5|9321|9311|9321|9311|9320.5|9310.5|4
1629990500000|2021-08-26 15:08:20|9320.5|9310.5|9321|9311|9321|9311|9320.5|9310.5|2
1629990510000|2021-08-26 15:08:30|9320.5|9310.5|9320.8|9310.8|9320.8|9310.8|9320.5|9310.5|2
1629990520000|2021-08-26 15:08:40|9321.5|9311.5|9320.5|9310.5|9321.8|9311.8|9320.5|9310.5|4
1629990530000|2021-08-26 15:08:50|9320.3|9310.3|9320.5|9310.5|9320.5|9310.5|9320.3|9310.3|2
1629990540000|2021-08-26 15:09:00|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|3
1629990550000|2021-08-26 15:09:10|9321.8|9311.8|9322|9312|9322.5|9312.5|9321.3|9311.3|9
1629990570000|2021-08-26 15:09:30|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1629990590000|2021-08-26 15:09:50|9322.6|9312.6|9324.8|9314.8|9324.8|9314.8|9322.6|9312.6|3
1629990600000|2021-08-26 15:10:00|9325.3|9315.3|9326.3|9316.3|9326.3|9316.3|9325.3|9315.3|5
1629990610000|2021-08-26 15:10:10|9325.8|9315.8|9325.3|9315.3|9326|9316|9324.5|9314.5|14
1629990620000|2021-08-26 15:10:20|9326|9316|9326.5|9316.5|9326.5|9316.5|9326|9316|3
1629990630000|2021-08-26 15:10:30|9326.3|9316.3|9323.3|9313.3|9326.3|9316.3|9323.3|9313.3|4
1629990640000|2021-08-26 15:10:40|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|2
1629990650000|2021-08-26 15:10:50|9322.8|9312.8|9320|9310|9323.5|9313.5|9319.3|9309.3|7
1629990660000|2021-08-26 15:11:00|9320.3|9310.3|9321.5|9311.5|9321.5|9311.5|9320.3|9310.3|4
1629990710000|2021-08-26 15:11:50|9322|9312|9323|9313|9323.5|9313.5|9321.8|9311.8|10
1629990720000|2021-08-26 15:12:00|9322.8|9312.8|9323.8|9313.8|9323.8|9313.8|9322.8|9312.8|6
1629990730000|2021-08-26 15:12:10|9324|9314|9325.5|9315.5|9325.5|9315.5|9323.8|9313.8|4
1629990740000|2021-08-26 15:12:20|9326|9316|9325.8|9315.8|9326|9316|9325.5|9315.5|4
1629990750000|2021-08-26 15:12:30|9325.5|9315.5|9326|9316|9326|9316|9325.5|9315.5|3
1629990760000|2021-08-26 15:12:40|9325.5|9315.5|9328.3|9318.3|9328.5|9318.5|9325.5|9315.5|6
1629990780000|2021-08-26 15:13:00|9328|9318|9326|9316|9328|9318|9326|9316|6
1629990790000|2021-08-26 15:13:10|9326.3|9316.3|9325.5|9315.5|9327.8|9317.8|9325.5|9315.5|6
1629990800000|2021-08-26 15:13:20|9326|9316|9327.3|9317.3|9327.5|9317.5|9326|9316|4
1629990810000|2021-08-26 15:13:30|9327|9317|9327.3|9317.3|9328|9318|9327|9317|6
1629990820000|2021-08-26 15:13:40|9327|9317|9325.5|9315.5|9327|9317|9325.5|9315.5|2
1629990830000|2021-08-26 15:13:50|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629990840000|2021-08-26 15:14:00|9324.8|9314.8|9325.5|9315.5|9326.3|9316.3|9324.8|9314.8|5
1629990850000|2021-08-26 15:14:10|9325.3|9315.3|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|4
1629990870000|2021-08-26 15:14:30|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629990880000|2021-08-26 15:14:40|9325.5|9315.5|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|3
1629990890000|2021-08-26 15:14:50|9325.8|9315.8|9325.5|9315.5|9326|9316|9325.5|9315.5|4
1629990900000|2021-08-26 15:15:00|9325.8|9315.8|9326.3|9316.3|9326.3|9316.3|9325.8|9315.8|2
1629990910000|2021-08-26 15:15:10|9326.5|9316.5|9327.5|9317.5|9327.5|9317.5|9326.5|9316.5|3
1629990920000|2021-08-26 15:15:20|9327.3|9317.3|9326.8|9316.8|9327.3|9317.3|9326.8|9316.8|2
1629990930000|2021-08-26 15:15:30|9327|9317|9327.3|9317.3|9327.3|9317.3|9326.8|9316.8|4
1629990940000|2021-08-26 15:15:40|9326.8|9316.8|9325.8|9315.8|9326.8|9316.8|9325.5|9315.5|8
1629990950000|2021-08-26 15:15:50|9326|9316|9325.8|9315.8|9327|9317|9325.8|9315.8|10
1629990960000|2021-08-26 15:16:00|9326|9316|9325.8|9315.8|9326|9316|9325.8|9315.8|4
1629990970000|2021-08-26 15:16:10|9326|9316|9326|9316|9326|9316|9325.8|9315.8|5
1629990980000|2021-08-26 15:16:20|9325.8|9315.8|9325.5|9315.5|9325.8|9315.8|9325.5|9315.5|2
1629990990000|2021-08-26 15:16:30|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1629991000000|2021-08-26 15:16:40|9326|9316|9326|9316|9326|9316|9326|9316|1
1629991020000|2021-08-26 15:17:00|9325.8|9315.8|9326|9316|9326|9316|9325.8|9315.8|2
1629991030000|2021-08-26 15:17:10|9326.3|9316.3|9327.8|9317.8|9327.8|9317.8|9326.3|9316.3|3
1629991050000|2021-08-26 15:17:30|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629991070000|2021-08-26 15:17:50|9328.5|9318.5|9329.8|9319.8|9329.8|9319.8|9328.5|9318.5|2
1629991080000|2021-08-26 15:18:00|9330|9320|9330|9320|9330.3|9320.3|9330|9320|3
1629991090000|2021-08-26 15:18:10|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1629991100000|2021-08-26 15:18:20|9330.5|9320.5|9330.8|9320.8|9330.8|9320.8|9330.5|9320.5|4
1629991110000|2021-08-26 15:18:30|9330.5|9320.5|9330|9320|9330.5|9320.5|9330|9320|3
1629991120000|2021-08-26 15:18:40|9329.3|9319.3|9329.5|9319.5|9330.3|9320.3|9329.3|9319.3|6
1629991130000|2021-08-26 15:18:50|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|1
1629991150000|2021-08-26 15:19:10|9329.5|9319.5|9329.5|9319.5|9329.8|9319.8|9329.5|9319.5|3
1629991190000|2021-08-26 15:19:50|9329|9319|9328|9318|9329|9319|9328|9318|3
1629991200000|2021-08-26 15:20:00|9327.8|9317.8|9327.5|9317.5|9328|9318|9327.5|9317.5|3
1629991210000|2021-08-26 15:20:10|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|4
1629991220000|2021-08-26 15:20:20|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|9327.8|9317.8|1
1629991230000|2021-08-26 15:20:30|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1629991300000|2021-08-26 15:21:40|9328|9318|9328.3|9318.3|9328.3|9318.3|9328|9318|2
1629991310000|2021-08-26 15:21:50|9328.5|9318.5|9328.8|9318.8|9329.3|9319.3|9328.5|9318.5|8
1629991340000|2021-08-26 15:22:20|9329|9319|9329.3|9319.3|9329.8|9319.8|9329|9319|5
1629991350000|2021-08-26 15:22:30|9329.5|9319.5|9329|9319|9329.5|9319.5|9329|9319|5
1629991360000|2021-08-26 15:22:40|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9329.3|9319.3|2
1629991370000|2021-08-26 15:22:50|9329.8|9319.8|9330|9320|9330|9320|9329.8|9319.8|2
1629991380000|2021-08-26 15:23:00|9329.5|9319.5|9330|9320|9330.5|9320.5|9329.5|9319.5|6
1629991390000|2021-08-26 15:23:10|9329.5|9319.5|9330|9320|9330.3|9320.3|9329.3|9319.3|5
1629991400000|2021-08-26 15:23:20|9329.8|9319.8|9329|9319|9329.8|9319.8|9329|9319|4
1629991410000|2021-08-26 15:23:30|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9328.8|9318.8|9
1629991420000|2021-08-26 15:23:40|9329|9319|9329|9319|9329.3|9319.3|9329|9319|5
1629991430000|2021-08-26 15:23:50|9329.3|9319.3|9328|9318|9329.3|9319.3|9328|9318|5
1629991440000|2021-08-26 15:24:00|9327.8|9317.8|9327.5|9317.5|9327.8|9317.8|9327.5|9317.5|2
1629991450000|2021-08-26 15:24:10|9327.8|9317.8|9328.5|9318.5|9328.8|9318.8|9327.8|9317.8|4
1629991460000|2021-08-26 15:24:20|9328|9318|9326.5|9316.5|9328.8|9318.8|9326|9316|8
1629991470000|2021-08-26 15:24:30|9326.3|9316.3|9325.5|9315.5|9326.5|9316.5|9325.5|9315.5|11
1629991480000|2021-08-26 15:24:40|9325.3|9315.3|9323.3|9313.3|9325.3|9315.3|9323.3|9313.3|6
1629991490000|2021-08-26 15:24:50|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.5|9313.5|4
1629991500000|2021-08-26 15:25:00|9324.5|9314.5|9325|9315|9325.5|9315.5|9324.5|9314.5|6
1629991510000|2021-08-26 15:25:10|9324.8|9314.8|9324|9314|9324.8|9314.8|9324|9314|2
1629991520000|2021-08-26 15:25:20|9324.3|9314.3|9324.5|9314.5|9324.5|9314.5|9324.3|9314.3|2
1629991530000|2021-08-26 15:25:30|9325|9315|9325|9315|9325|9315|9325|9315|1
1629991540000|2021-08-26 15:25:40|9325.3|9315.3|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|2
1629991550000|2021-08-26 15:25:50|9325|9315|9325|9315|9325.8|9315.8|9325|9315|7
1629991560000|2021-08-26 15:26:00|9325.3|9315.3|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|2
1629991570000|2021-08-26 15:26:10|9326|9316|9326|9316|9326|9316|9326|9316|1
1629991580000|2021-08-26 15:26:20|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.3|9316.3|6
1629991590000|2021-08-26 15:26:30|9326.3|9316.3|9326.3|9316.3|9326.5|9316.5|9325.8|9315.8|10
1629991600000|2021-08-26 15:26:40|9326|9316|9327.8|9317.8|9327.8|9317.8|9326|9316|5
1629991620000|2021-08-26 15:27:00|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9327.8|9317.8|3
1629991640000|2021-08-26 15:27:20|9328|9318|9327.8|9317.8|9328|9318|9327.8|9317.8|2
1629991650000|2021-08-26 15:27:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1629991660000|2021-08-26 15:27:40|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1629991670000|2021-08-26 15:27:50|9328|9318|9327.3|9317.3|9328|9318|9327|9317|4
1629991680000|2021-08-26 15:28:00|9327|9317|9327|9317|9327.3|9317.3|9327|9317|5
1629991690000|2021-08-26 15:28:10|9326.8|9316.8|9326.5|9316.5|9326.8|9316.8|9326.5|9316.5|2
1629991700000|2021-08-26 15:28:20|9326|9316|9326.8|9316.8|9326.8|9316.8|9326|9316|9
1629991710000|2021-08-26 15:28:30|9327.3|9317.3|9328.8|9318.8|9328.8|9318.8|9327.3|9317.3|5
1629991720000|2021-08-26 15:28:40|9328.3|9318.3|9326.5|9316.5|9329|9319|9326|9316|10
1629991730000|2021-08-26 15:28:50|9327.8|9317.8|9326.5|9316.5|9327.8|9317.8|9326.5|9316.5|2
1629991740000|2021-08-26 15:29:00|9326.3|9316.3|9326.3|9316.3|9326.5|9316.5|9326.3|9316.3|3
1629991750000|2021-08-26 15:29:10|9326.5|9316.5|9327.1|9317.1|9327.1|9317.1|9326.3|9316.3|5
1629991760000|2021-08-26 15:29:20|9327|9317|9327|9317|9327|9317|9326.5|9316.5|7
1629991770000|2021-08-26 15:29:30|9326.8|9316.8|9326|9316|9326.8|9316.8|9326|9316|3
1629991780000|2021-08-26 15:29:40|9326.3|9316.3|9326.8|9316.8|9326.8|9316.8|9326.3|9316.3|3
1629991790000|2021-08-26 15:29:50|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1629991800000|2021-08-26 15:30:00|9326.8|9316.8|9324.8|9314.8|9326.8|9316.8|9324.8|9314.8|9
1629991810000|2021-08-26 15:30:10|9324.5|9314.5|9324.3|9314.3|9324.8|9314.8|9324|9314|7
1629991820000|2021-08-26 15:30:20|9324.8|9314.8|9325|9315|9325|9315|9324.5|9314.5|4
1629991830000|2021-08-26 15:30:30|9324.8|9314.8|9323.3|9313.3|9324.8|9314.8|9323.3|9313.3|2
1629991840000|2021-08-26 15:30:40|9324.3|9314.3|9321.5|9311.5|9324.5|9314.5|9321.5|9311.5|10
1629991860000|2021-08-26 15:31:00|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1629991880000|2021-08-26 15:31:20|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1629991890000|2021-08-26 15:31:30|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1629991900000|2021-08-26 15:31:40|9322|9312|9321.8|9311.8|9322|9312|9321.8|9311.8|2
1629991910000|2021-08-26 15:31:50|9321.5|9311.5|9321|9311|9321.5|9311.5|9321|9311|2
1629991940000|2021-08-26 15:32:20|9320.5|9310.5|9321.8|9311.8|9321.8|9311.8|9320.3|9310.3|7
1629991960000|2021-08-26 15:32:40|9322|9312|9321.5|9311.5|9322|9312|9321.5|9311.5|4
1629991970000|2021-08-26 15:32:50|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|2
1629991980000|2021-08-26 15:33:00|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|3
1629991990000|2021-08-26 15:33:10|9322.3|9312.3|9321.3|9311.3|9323|9313|9321.3|9311.3|7
1629992020000|2021-08-26 15:33:40|9321|9311|9320|9310|9321|9311|9320|9310|3
1629992030000|2021-08-26 15:33:50|9320.3|9310.3|9320|9310|9320.3|9310.3|9320|9310|4
1629992040000|2021-08-26 15:34:00|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320|9310|3
1629992060000|2021-08-26 15:34:20|9320|9310|9320.3|9310.3|9320.3|9310.3|9320|9310|2
1629992070000|2021-08-26 15:34:30|9321|9311|9321|9311|9321|9311|9321|9311|1
1629992080000|2021-08-26 15:34:40|9320|9310|9320.3|9310.3|9320.5|9310.5|9320|9310|3
1629992090000|2021-08-26 15:34:50|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1629992100000|2021-08-26 15:35:00|9320.3|9310.3|9320|9310|9320.5|9310.5|9320|9310|4
1629992110000|2021-08-26 15:35:10|9319.8|9309.8|9316.3|9306.3|9319.8|9309.8|9316.3|9306.3|6
1629992120000|2021-08-26 15:35:20|9316.5|9306.5|9319.5|9309.5|9319.5|9309.5|9316.5|9306.5|9
1629992140000|2021-08-26 15:35:40|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1629992160000|2021-08-26 15:36:00|9319.5|9309.5|9318|9308|9319.5|9309.5|9318|9308|5
1629992170000|2021-08-26 15:36:10|9317.5|9307.5|9318.3|9308.3|9318.3|9308.3|9317.5|9307.5|2
1629992190000|2021-08-26 15:36:30|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1629992200000|2021-08-26 15:36:40|9319|9309|9319.3|9309.3|9319.3|9309.3|9318.8|9308.8|3
1629992210000|2021-08-26 15:36:50|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|2
1629992230000|2021-08-26 15:37:10|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.5|9309.5|4
1629992260000|2021-08-26 15:37:40|9320|9310|9319.8|9309.8|9320.8|9310.8|9319.8|9309.8|4
1629992270000|2021-08-26 15:37:50|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|5
1629992280000|2021-08-26 15:38:00|9320.5|9310.5|9322.5|9312.5|9322.5|9312.5|9320.3|9310.3|8
1629992300000|2021-08-26 15:38:20|9322.3|9312.3|9322|9312|9322.3|9312.3|9322|9312|2
1629992310000|2021-08-26 15:38:30|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1629992320000|2021-08-26 15:38:40|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|2
1629992330000|2021-08-26 15:38:50|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.8|9309.8|3
1629992340000|2021-08-26 15:39:00|9320|9310|9320|9310|9320|9310|9320|9310|1
1629992350000|2021-08-26 15:39:10|9319.8|9309.8|9319|9309|9319.8|9309.8|9319|9309|5
1629992360000|2021-08-26 15:39:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319|9309|5
1629992370000|2021-08-26 15:39:30|9319|9309|9318.3|9308.3|9319.3|9309.3|9318.3|9308.3|6
1629992380000|2021-08-26 15:39:40|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9317.5|9307.5|5
1629992390000|2021-08-26 15:39:50|9319|9309|9319.8|9309.8|9319.8|9309.8|9318.3|9308.3|8
1629992400000|2021-08-26 15:40:00|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319|9309|3
1629992410000|2021-08-26 15:40:10|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1629992420000|2021-08-26 15:40:20|9320|9310|9320|9310|9320|9310|9320|9310|1
1629992430000|2021-08-26 15:40:30|9320.3|9310.3|9320.5|9310.5|9321|9311|9320.3|9310.3|5
1629992440000|2021-08-26 15:40:40|9320.8|9310.8|9320.8|9310.8|9321|9311|9320.8|9310.8|3
1629992450000|2021-08-26 15:40:50|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1629992460000|2021-08-26 15:41:00|9319.8|9309.8|9318|9308|9319.8|9309.8|9318|9308|4
1629992490000|2021-08-26 15:41:30|9317.8|9307.8|9315|9305|9317.8|9307.8|9315|9305|7
1629992500000|2021-08-26 15:41:40|9314.8|9304.8|9313|9303|9314.8|9304.8|9312.8|9302.8|8
1629992510000|2021-08-26 15:41:50|9313.3|9303.3|9314.3|9304.3|9314.3|9304.3|9313.3|9303.3|3
1629992520000|2021-08-26 15:42:00|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9314|9304|4
1629992530000|2021-08-26 15:42:10|9314.3|9304.3|9313.5|9303.5|9314.3|9304.3|9313.3|9303.3|9
1629992540000|2021-08-26 15:42:20|9313.8|9303.8|9313.5|9303.5|9314.3|9304.3|9313.3|9303.3|9
1629992550000|2021-08-26 15:42:30|9313.8|9303.8|9314|9304|9314|9304|9313.8|9303.8|6
1629992560000|2021-08-26 15:42:40|9313.8|9303.8|9311.8|9301.8|9313.8|9303.8|9311.5|9301.5|14
1629992570000|2021-08-26 15:42:50|9312|9302|9312.8|9302.8|9312.8|9302.8|9311.8|9301.8|4
1629992580000|2021-08-26 15:43:00|9312.5|9302.5|9310.3|9300.3|9312.5|9302.5|9309.8|9299.8|11
1629992590000|2021-08-26 15:43:10|9310|9300|9310|9300|9310.5|9300.5|9310|9300|8
1629992600000|2021-08-26 15:43:20|9309.8|9299.8|9309.5|9299.5|9310.3|9300.3|9309|9299|9
1629992610000|2021-08-26 15:43:30|9309.3|9299.3|9308|9298|9309.5|9299.5|9307.3|9297.3|18
1629992620000|2021-08-26 15:43:40|9307.5|9297.5|9309|9299|9310|9300|9307.3|9297.3|13
1629992630000|2021-08-26 15:43:50|9308.8|9298.8|9309.3|9299.3|9309.3|9299.3|9308.8|9298.8|3
1629992640000|2021-08-26 15:44:00|9310.3|9300.3|9308.8|9298.8|9310.3|9300.3|9308.8|9298.8|9
1629992650000|2021-08-26 15:44:10|9309|9299|9307.5|9297.5|9309|9299|9306.5|9296.5|10
1629992660000|2021-08-26 15:44:20|9307.8|9297.8|9309|9299|9309|9299|9307.8|9297.8|7
1629992670000|2021-08-26 15:44:30|9308.8|9298.8|9309.5|9299.5|9310.5|9300.5|9308.8|9298.8|11
1629992680000|2021-08-26 15:44:40|9309.3|9299.3|9309|9299|9309.5|9299.5|9308.8|9298.8|8
1629992690000|2021-08-26 15:44:50|9308.8|9298.8|9307.3|9297.3|9308.8|9298.8|9306.3|9296.3|13
1629992700000|2021-08-26 15:45:00|9308.5|9298.5|9309.5|9299.5|9309.5|9299.5|9307.5|9297.5|10
1629992710000|2021-08-26 15:45:10|9309.8|9299.8|9310.8|9300.8|9311.3|9301.3|9309.8|9299.8|7
1629992720000|2021-08-26 15:45:20|9309.8|9299.8|9306.3|9296.3|9310.5|9300.5|9306.3|9296.3|13
1629992730000|2021-08-26 15:45:30|9307.3|9297.3|9306.3|9296.3|9307.3|9297.3|9306.3|9296.3|9
1629992740000|2021-08-26 15:45:40|9307.5|9297.5|9308.5|9298.5|9309|9299|9307.5|9297.5|12
1629992750000|2021-08-26 15:45:50|9308.8|9298.8|9304.3|9294.3|9309|9299|9303.3|9293.3|10
1629992760000|2021-08-26 15:46:00|9305.3|9295.3|9304.8|9294.8|9305.3|9295.3|9304|9294|6
1629992770000|2021-08-26 15:46:10|9304.5|9294.5|9306|9296|9306|9296|9304.3|9294.3|10
1629992780000|2021-08-26 15:46:20|9306.3|9296.3|9307.8|9297.8|9307.8|9297.8|9306.3|9296.3|11
1629992790000|2021-08-26 15:46:30|9308|9298|9308.5|9298.5|9309|9299|9307.8|9297.8|7
1629992800000|2021-08-26 15:46:40|9309|9299|9304.3|9294.3|9309|9299|9303|9293|17
1629992810000|2021-08-26 15:46:50|9304.5|9294.5|9306|9296|9307|9297|9304.3|9294.3|12
1629992820000|2021-08-26 15:47:00|9305.8|9295.8|9305.5|9295.5|9306.3|9296.3|9305.3|9295.3|13
1629992830000|2021-08-26 15:47:10|9305|9295|9306.3|9296.3|9306.3|9296.3|9305|9295|14
1629992840000|2021-08-26 15:47:20|9305.8|9295.8|9307.3|9297.3|9307.5|9297.5|9305.8|9295.8|7
1629992850000|2021-08-26 15:47:30|9307.5|9297.5|9301|9291|9308|9298|9299.8|9289.8|16
1629992860000|2021-08-26 15:47:40|9301.8|9291.8|9300.8|9290.8|9302.3|9292.3|9300.8|9290.8|4
1629992870000|2021-08-26 15:47:50|9301.3|9291.3|9303.8|9293.8|9303.8|9293.8|9301.3|9291.3|8
1629992880000|2021-08-26 15:48:00|9303.5|9293.5|9300.1|9290.1|9304.8|9294.8|9299.6|9289.6|10
1629992890000|2021-08-26 15:48:10|9300.6|9290.6|9301|9291|9301|9291|9300.4|9290.4|4
1629992900000|2021-08-26 15:48:20|9301.3|9291.3|9300.5|9290.5|9301.3|9291.3|9300.3|9290.3|5
1629992910000|2021-08-26 15:48:30|9300.3|9290.3|9301.8|9291.8|9301.8|9291.8|9300.3|9290.3|6
1629992920000|2021-08-26 15:48:40|9302|9292|9304.8|9294.8|9305|9295|9302|9292|6
1629992930000|2021-08-26 15:48:50|9305|9295|9303.3|9293.3|9307.3|9297.3|9303.3|9293.3|8
1629992940000|2021-08-26 15:49:00|9302.5|9292.5|9303.8|9293.8|9304.3|9294.3|9302.5|9292.5|7
1629992950000|2021-08-26 15:49:10|9304|9294|9304|9294|9304|9294|9304|9294|1
1629992960000|2021-08-26 15:49:20|9304.3|9294.3|9304.5|9294.5|9304.5|9294.5|9304.3|9294.3|4
1629992970000|2021-08-26 15:49:30|9304|9294|9303.8|9293.8|9304|9294|9303.8|9293.8|2
1629992980000|2021-08-26 15:49:40|9303.5|9293.5|9303.8|9293.8|9304|9294|9303.5|9293.5|6
1629992990000|2021-08-26 15:49:50|9304|9294|9304.5|9294.5|9304.5|9294.5|9304|9294|5
1629993000000|2021-08-26 15:50:00|9305.5|9295.5|9306.5|9296.5|9306.8|9296.8|9305.5|9295.5|6
1629993010000|2021-08-26 15:50:10|9307|9297|9306|9296|9307|9297|9306|9296|6
1629993020000|2021-08-26 15:50:20|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|1
1629993030000|2021-08-26 15:50:30|9306.8|9296.8|9307|9297|9309|9299|9306.8|9296.8|14
1629993040000|2021-08-26 15:50:40|9308|9298|9307|9297|9308.3|9298.3|9307|9297|4
1629993050000|2021-08-26 15:50:50|9307.8|9297.8|9307.5|9297.5|9309|9299|9307.5|9297.5|5
1629993060000|2021-08-26 15:51:00|9307.8|9297.8|9303.8|9293.8|9307.8|9297.8|9303.3|9293.3|10
1629993070000|2021-08-26 15:51:10|9303.3|9293.3|9300|9290|9303.3|9293.3|9300|9290|13
1629993080000|2021-08-26 15:51:20|9300.3|9290.3|9300.8|9290.8|9300.8|9290.8|9299.8|9289.8|7
1629993090000|2021-08-26 15:51:30|9300.5|9290.5|9299|9289|9300.8|9290.8|9298.5|9288.5|8
1629993100000|2021-08-26 15:51:40|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1629993110000|2021-08-26 15:51:50|9298.5|9288.5|9300.8|9290.8|9300.8|9290.8|9298.5|9288.5|5
1629993120000|2021-08-26 15:52:00|9301|9291|9301.8|9291.8|9301.8|9291.8|9301|9291|3
1629993130000|2021-08-26 15:52:10|9303|9293|9301.8|9291.8|9303|9293|9301.8|9291.8|2
1629993140000|2021-08-26 15:52:20|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1629993150000|2021-08-26 15:52:30|9302.8|9292.8|9303|9293|9303|9293|9302.8|9292.8|2
1629993170000|2021-08-26 15:52:50|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629993180000|2021-08-26 15:53:00|9302.3|9292.3|9299.8|9289.8|9302.3|9292.3|9299.5|9289.5|12
1629993190000|2021-08-26 15:53:10|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9298.8|9288.8|8
1629993200000|2021-08-26 15:53:20|9299.8|9289.8|9300|9290|9300|9290|9299.5|9289.5|6
1629993210000|2021-08-26 15:53:30|9300.3|9290.3|9302.3|9292.3|9302.3|9292.3|9300|9290|5
1629993220000|2021-08-26 15:53:40|9302.5|9292.5|9302.3|9292.3|9302.5|9292.5|9302.3|9292.3|2
1629993230000|2021-08-26 15:53:50|9302|9292|9301.8|9291.8|9302|9292|9301.8|9291.8|2
1629993240000|2021-08-26 15:54:00|9302|9292|9302|9292|9302|9292|9302|9292|1
1629993250000|2021-08-26 15:54:10|9301|9291|9302|9292|9302|9292|9301|9291|2
1629993260000|2021-08-26 15:54:20|9300.8|9290.8|9300.3|9290.3|9300.8|9290.8|9300.3|9290.3|2
1629993280000|2021-08-26 15:54:40|9300.8|9290.8|9301.5|9291.5|9301.5|9291.5|9300.5|9290.5|3
1629993290000|2021-08-26 15:54:50|9302|9292|9301.8|9291.8|9302.3|9292.3|9301.8|9291.8|3
1629993300000|2021-08-26 15:55:00|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1629993310000|2021-08-26 15:55:10|9303|9293|9305.8|9295.8|9305.8|9295.8|9303|9293|4
1629993320000|2021-08-26 15:55:20|9306.8|9296.8|9306.8|9296.8|9308|9298|9306.8|9296.8|10
1629993330000|2021-08-26 15:55:30|9305.8|9295.8|9304.3|9294.3|9305.8|9295.8|9304.3|9294.3|5
1629993340000|2021-08-26 15:55:40|9304|9294|9306.3|9296.3|9306.5|9296.5|9304|9294|11
1629993350000|2021-08-26 15:55:50|9306.5|9296.5|9304.3|9294.3|9306.5|9296.5|9304.3|9294.3|6
1629993360000|2021-08-26 15:56:00|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1629993370000|2021-08-26 15:56:10|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1629993380000|2021-08-26 15:56:20|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1629993390000|2021-08-26 15:56:30|9304.8|9294.8|9308|9298|9309|9299|9304.8|9294.8|11
1629993400000|2021-08-26 15:56:40|9308.3|9298.3|9309.3|9299.3|9309.3|9299.3|9308.3|9298.3|4
1629993410000|2021-08-26 15:56:50|9309|9299|9310.8|9300.8|9311|9301|9309|9299|6
1629993420000|2021-08-26 15:57:00|9311.5|9301.5|9311|9301|9312|9302|9311|9301|5
1629993430000|2021-08-26 15:57:10|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1629993440000|2021-08-26 15:57:20|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|1
1629993450000|2021-08-26 15:57:30|9310.3|9300.3|9307|9297|9310.5|9300.5|9307|9297|5
1629993460000|2021-08-26 15:57:40|9307.5|9297.5|9304.8|9294.8|9307.5|9297.5|9304.8|9294.8|8
1629993470000|2021-08-26 15:57:50|9304.3|9294.3|9306|9296|9306|9296|9304.3|9294.3|3
1629993480000|2021-08-26 15:58:00|9305.8|9295.8|9306|9296|9306|9296|9305.8|9295.8|2
1629993490000|2021-08-26 15:58:10|9305.8|9295.8|9302.8|9292.8|9305.8|9295.8|9302.8|9292.8|5
1629993500000|2021-08-26 15:58:20|9303|9293|9303.3|9293.3|9303.3|9293.3|9302.8|9292.8|4
1629993510000|2021-08-26 15:58:30|9304|9294|9304.3|9294.3|9304.3|9294.3|9304|9294|2
1629993520000|2021-08-26 15:58:40|9304|9294|9303.5|9293.5|9304|9294|9303.3|9293.3|4
1629993530000|2021-08-26 15:58:50|9303.8|9293.8|9304.5|9294.5|9304.5|9294.5|9303.8|9293.8|3
1629993540000|2021-08-26 15:59:00|9304|9294|9305|9295|9305|9295|9303.5|9293.5|5
1629993560000|2021-08-26 15:59:20|9305.3|9295.3|9305.5|9295.5|9305.5|9295.5|9305.3|9295.3|2
1629993590000|2021-08-26 15:59:50|9305|9295|9304.5|9294.5|9305|9295|9304.5|9294.5|3
1629993600000|2021-08-26 16:00:00|9305|9295|9304|9294|9305|9295|9304|9294|3
1629993620000|2021-08-26 16:00:20|9304.3|9294.3|9305.3|9295.3|9305.5|9295.5|9304.3|9294.3|5
1629993630000|2021-08-26 16:00:30|9306|9296|9306|9296|9306|9296|9306|9296|1
1629993640000|2021-08-26 16:00:40|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306|9296|3
1629993670000|2021-08-26 16:01:10|9306|9296|9304|9294|9306|9296|9304|9294|5
1629993690000|2021-08-26 16:01:30|9304.3|9294.3|9304|9294|9304.5|9294.5|9304|9294|4
1629993700000|2021-08-26 16:01:40|9304.3|9294.3|9305.8|9295.8|9305.8|9295.8|9304.3|9294.3|4
1629993710000|2021-08-26 16:01:50|9305.5|9295.5|9304.8|9294.8|9305.5|9295.5|9304.8|9294.8|3
1629993720000|2021-08-26 16:02:00|9305|9295|9306|9296|9306|9296|9305|9295|3
1629993730000|2021-08-26 16:02:10|9306.3|9296.3|9307|9297|9307|9297|9306.3|9296.3|4
1629993740000|2021-08-26 16:02:20|9306.3|9296.3|9303.3|9293.3|9306.3|9296.3|9303|9293|6
1629993750000|2021-08-26 16:02:30|9303.5|9293.5|9302.5|9292.5|9303.8|9293.8|9301|9291|8
1629993760000|2021-08-26 16:02:40|9302.8|9292.8|9303|9293|9303.5|9293.5|9302.8|9292.8|6
1629993780000|2021-08-26 16:03:00|9303.9|9293.9|9305.5|9295.5|9305.5|9295.5|9303.9|9293.9|10
1629993790000|2021-08-26 16:03:10|9305.8|9295.8|9305.8|9295.8|9306.3|9296.3|9305.5|9295.5|6
1629993800000|2021-08-26 16:03:20|9306|9296|9306.5|9296.5|9306.8|9296.8|9305.5|9295.5|8
1629993810000|2021-08-26 16:03:30|9306.3|9296.3|9306.8|9296.8|9306.8|9296.8|9306.3|9296.3|3
1629993830000|2021-08-26 16:03:50|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9305.5|9295.5|4
1629993840000|2021-08-26 16:04:00|9306.3|9296.3|9305.8|9295.8|9306.3|9296.3|9305.8|9295.8|2
1629993850000|2021-08-26 16:04:10|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629993870000|2021-08-26 16:04:30|9306|9296|9304.5|9294.5|9306|9296|9304.3|9294.3|4
1629993900000|2021-08-26 16:05:00|9305|9295|9306|9296|9306|9296|9305|9295|4
1629993920000|2021-08-26 16:05:20|9305.8|9295.8|9304.5|9294.5|9305.8|9295.8|9304.3|9294.3|5
1629993930000|2021-08-26 16:05:30|9304.3|9294.3|9305|9295|9305|9295|9303.8|9293.8|6
1629993940000|2021-08-26 16:05:40|9305.3|9295.3|9305|9295|9305.3|9295.3|9305|9295|4
1629993950000|2021-08-26 16:05:50|9305.3|9295.3|9305.5|9295.5|9305.5|9295.5|9305.3|9295.3|2
1629993960000|2021-08-26 16:06:00|9305.8|9295.8|9306.8|9296.8|9306.8|9296.8|9305.8|9295.8|7
1629993970000|2021-08-26 16:06:10|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1629993980000|2021-08-26 16:06:20|9307|9297|9306.3|9296.3|9307|9297|9306|9296|3
1629993990000|2021-08-26 16:06:30|9306.8|9296.8|9306.5|9296.5|9307|9297|9306.3|9296.3|5
1629994000000|2021-08-26 16:06:40|9305.8|9295.8|9307|9297|9307|9297|9305.8|9295.8|5
1629994010000|2021-08-26 16:06:50|9306.8|9296.8|9306|9296|9306.8|9296.8|9305.8|9295.8|4
1629994020000|2021-08-26 16:07:00|9305.8|9295.8|9306.3|9296.3|9306.3|9296.3|9305.5|9295.5|6
1629994030000|2021-08-26 16:07:10|9306.5|9296.5|9306.3|9296.3|9306.5|9296.5|9305.8|9295.8|5
1629994040000|2021-08-26 16:07:20|9306|9296|9306.5|9296.5|9306.5|9296.5|9306|9296|3
1629994050000|2021-08-26 16:07:30|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|9306.8|9296.8|1
1629994060000|2021-08-26 16:07:40|9306.5|9296.5|9305.8|9295.8|9306.5|9296.5|9305.5|9295.5|4
1629994070000|2021-08-26 16:07:50|9306|9296|9305.8|9295.8|9306|9296|9305.8|9295.8|2
1629994080000|2021-08-26 16:08:00|9306.3|9296.3|9306|9296|9306.3|9296.3|9306|9296|2
1629994090000|2021-08-26 16:08:10|9306.3|9296.3|9306|9296|9306.3|9296.3|9305.8|9295.8|4
1629994100000|2021-08-26 16:08:20|9305.8|9295.8|9305.5|9295.5|9305.8|9295.8|9305.5|9295.5|2
1629994110000|2021-08-26 16:08:30|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1629994120000|2021-08-26 16:08:40|9306|9296|9306|9296|9306|9296|9306|9296|1
1629994130000|2021-08-26 16:08:50|9306.5|9296.5|9306.5|9296.5|9306.8|9296.8|9306.5|9296.5|5
1629994140000|2021-08-26 16:09:00|9306.8|9296.8|9306.3|9296.3|9306.8|9296.8|9306.3|9296.3|3
1629994150000|2021-08-26 16:09:10|9306.5|9296.5|9306.5|9296.5|9306.8|9296.8|9306.5|9296.5|5
1629994160000|2021-08-26 16:09:20|9306.8|9296.8|9306.5|9296.5|9306.8|9296.8|9306.5|9296.5|2
1629994170000|2021-08-26 16:09:30|9306.8|9296.8|9306.3|9296.3|9306.8|9296.8|9306.3|9296.3|5
1629994190000|2021-08-26 16:09:50|9306.5|9296.5|9306|9296|9307.3|9297.3|9306|9296|6
1629994200000|2021-08-26 16:10:00|9306.3|9296.3|9306.5|9296.5|9306.5|9296.5|9306.3|9296.3|2
1629994210000|2021-08-26 16:10:10|9306.3|9296.3|9305|9295|9306.3|9296.3|9305|9295|4
1629994220000|2021-08-26 16:10:20|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|4
1629994230000|2021-08-26 16:10:30|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629994240000|2021-08-26 16:10:40|9306|9296|9305.8|9295.8|9306|9296|9305.8|9295.8|4
1629994250000|2021-08-26 16:10:50|9305.5|9295.5|9306|9296|9306|9296|9305.5|9295.5|2
1629994260000|2021-08-26 16:11:00|9306.3|9296.3|9306|9296|9306.3|9296.3|9306|9296|2
1629994270000|2021-08-26 16:11:10|9306.3|9296.3|9306.5|9296.5|9306.5|9296.5|9305.5|9295.5|4
1629994280000|2021-08-26 16:11:20|9307|9297|9307|9297|9307|9297|9307|9297|1
1629994290000|2021-08-26 16:11:30|9307.3|9297.3|9307|9297|9307.3|9297.3|9307|9297|2
1629994300000|2021-08-26 16:11:40|9306.8|9296.8|9306.5|9296.5|9306.8|9296.8|9306|9296|9
1629994310000|2021-08-26 16:11:50|9307.5|9297.5|9306.5|9296.5|9307.5|9297.5|9306.5|9296.5|3
1629994320000|2021-08-26 16:12:00|9307|9297|9307|9297|9307|9297|9307|9297|1
1629994330000|2021-08-26 16:12:10|9306.5|9296.5|9306.5|9296.5|9307.3|9297.3|9306|9296|9
1629994350000|2021-08-26 16:12:30|9307.3|9297.3|9306|9296|9307.3|9297.3|9306|9296|6
1629994380000|2021-08-26 16:13:00|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|2
1629994390000|2021-08-26 16:13:10|9305.5|9295.5|9306|9296|9306|9296|9305.5|9295.5|2
1629994400000|2021-08-26 16:13:20|9306.8|9296.8|9305.8|9295.8|9306.8|9296.8|9305.8|9295.8|5
1629994410000|2021-08-26 16:13:30|9305.5|9295.5|9305.3|9295.3|9305.5|9295.5|9305.3|9295.3|2
1629994420000|2021-08-26 16:13:40|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629994430000|2021-08-26 16:13:50|9304.5|9294.5|9304.3|9294.3|9304.5|9294.5|9304.3|9294.3|2
1629994440000|2021-08-26 16:14:00|9304.8|9294.8|9305.3|9295.3|9305.3|9295.3|9304.8|9294.8|2
1629994450000|2021-08-26 16:14:10|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629994460000|2021-08-26 16:14:20|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9303.8|9293.8|5
1629994470000|2021-08-26 16:14:30|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|9305.5|9295.5|1
1629994510000|2021-08-26 16:15:10|9305.8|9295.8|9306.5|9296.5|9306.5|9296.5|9305.8|9295.8|5
1629994520000|2021-08-26 16:15:20|9306.3|9296.3|9306.5|9296.5|9306.5|9296.5|9305.8|9295.8|7
1629994530000|2021-08-26 16:15:30|9307.3|9297.3|9306.3|9296.3|9307.3|9297.3|9306.3|9296.3|5
1629994540000|2021-08-26 16:15:40|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|1
1629994550000|2021-08-26 16:15:50|9306.3|9296.3|9306|9296|9306.3|9296.3|9306|9296|4
1629994560000|2021-08-26 16:16:00|9305.8|9295.8|9306|9296|9306|9296|9305.3|9295.3|7
1629994570000|2021-08-26 16:16:10|9305.8|9295.8|9306|9296|9306|9296|9305.8|9295.8|4
1629994580000|2021-08-26 16:16:20|9305.8|9295.8|9305.5|9295.5|9305.8|9295.8|9305.5|9295.5|2
1629994590000|2021-08-26 16:16:30|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|5
1629994600000|2021-08-26 16:16:40|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|4
1629994610000|2021-08-26 16:16:50|9305.5|9295.5|9305.8|9295.8|9305.8|9295.8|9305.5|9295.5|2
1629994620000|2021-08-26 16:17:00|9305.5|9295.5|9305.5|9295.5|9305.8|9295.8|9305.5|9295.5|3
1629994630000|2021-08-26 16:17:10|9305|9295|9305.3|9295.3|9305.3|9295.3|9305|9295|2
1629994640000|2021-08-26 16:17:20|9305|9295|9302.5|9292.5|9305|9295|9302.3|9292.3|9
1629994650000|2021-08-26 16:17:30|9302.8|9292.8|9303.5|9293.5|9304|9294|9302.8|9292.8|6
1629994670000|2021-08-26 16:17:50|9303.8|9293.8|9302.5|9292.5|9303.8|9293.8|9302.5|9292.5|5
1629994680000|2021-08-26 16:18:00|9302.8|9292.8|9303|9293|9303|9293|9302.8|9292.8|2
1629994690000|2021-08-26 16:18:10|9303.3|9293.3|9303|9293|9304|9294|9303|9293|4
1629994700000|2021-08-26 16:18:20|9302.8|9292.8|9304|9294|9304|9294|9302.8|9292.8|4
1629994710000|2021-08-26 16:18:30|9303.8|9293.8|9302.5|9292.5|9304|9294|9302.5|9292.5|4
1629994720000|2021-08-26 16:18:40|9303|9293|9303|9293|9303|9293|9303|9293|1
1629994730000|2021-08-26 16:18:50|9302.8|9292.8|9303.3|9293.3|9303.3|9293.3|9302.5|9292.5|7
1629994740000|2021-08-26 16:19:00|9303.5|9293.5|9304|9294|9304|9294|9303|9293|6
1629994750000|2021-08-26 16:19:10|9303.3|9293.3|9303.3|9293.3|9303.5|9293.5|9303.3|9293.3|3
1629994760000|2021-08-26 16:19:20|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.3|9293.3|5
1629994770000|2021-08-26 16:19:30|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9303.3|9293.3|4
1629994800000|2021-08-26 16:20:00|9304|9294|9302.5|9292.5|9304|9294|9302.5|9292.5|5
1629994810000|2021-08-26 16:20:10|9302.8|9292.8|9303|9293|9303|9293|9302.8|9292.8|2
1629994820000|2021-08-26 16:20:20|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1629994840000|2021-08-26 16:20:40|9302.5|9292.5|9301.3|9291.3|9302.5|9292.5|9301.3|9291.3|2
1629994850000|2021-08-26 16:20:50|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1629994860000|2021-08-26 16:21:00|9301.8|9291.8|9301.8|9291.8|9302|9292|9301.8|9291.8|3
1629994870000|2021-08-26 16:21:10|9302|9292|9302|9292|9302|9292|9301.5|9291.5|8
1629994880000|2021-08-26 16:21:20|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1629994890000|2021-08-26 16:21:30|9303|9293|9304.5|9294.5|9304.5|9294.5|9303|9293|6
1629994900000|2021-08-26 16:21:40|9304.8|9294.8|9305.8|9295.8|9305.8|9295.8|9304.8|9294.8|5
1629994910000|2021-08-26 16:21:50|9305.5|9295.5|9304.3|9294.3|9305.5|9295.5|9304.3|9294.3|2
1629994930000|2021-08-26 16:22:10|9304|9294|9304|9294|9304|9294|9303|9293|5
1629994950000|2021-08-26 16:22:30|9304.3|9294.3|9300.5|9290.5|9304.3|9294.3|9300.5|9290.5|8
1629994960000|2021-08-26 16:22:40|9300.8|9290.8|9300.5|9290.5|9300.8|9290.8|9300.5|9290.5|4
1629994970000|2021-08-26 16:22:50|9300.8|9290.8|9300.5|9290.5|9300.8|9290.8|9300.5|9290.5|2
1629995020000|2021-08-26 16:23:40|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1629995030000|2021-08-26 16:23:50|9299.8|9289.8|9300|9290|9300.3|9290.3|9299.8|9289.8|3
1629995040000|2021-08-26 16:24:00|9299.8|9289.8|9298.8|9288.8|9299.8|9289.8|9298.8|9288.8|3
1629995080000|2021-08-26 16:24:40|9298.5|9288.5|9297|9287|9298.5|9288.5|9296.8|9286.8|4
1629995090000|2021-08-26 16:24:50|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.5|9286.5|3
1629995100000|2021-08-26 16:25:00|9295.8|9285.8|9293.8|9283.8|9295.8|9285.8|9292.5|9282.5|11
1629995110000|2021-08-26 16:25:10|9294.3|9284.3|9294.8|9284.8|9294.8|9284.8|9293.8|9283.8|3
1629995120000|2021-08-26 16:25:20|9295|9285|9295|9285|9295|9285|9295|9285|1
1629995130000|2021-08-26 16:25:30|9295.3|9285.3|9294.5|9284.5|9295.3|9285.3|9294.5|9284.5|4
1629995150000|2021-08-26 16:25:50|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1629995160000|2021-08-26 16:26:00|9294.5|9284.5|9295.3|9285.3|9295.5|9285.5|9294.5|9284.5|3
1629995170000|2021-08-26 16:26:10|9296|9286|9296.8|9286.8|9296.8|9286.8|9296|9286|2
1629995180000|2021-08-26 16:26:20|9297|9287|9297.3|9287.3|9297.5|9287.5|9297|9287|3
1629995200000|2021-08-26 16:26:40|9297|9287|9296.5|9286.5|9297|9287|9294.8|9284.8|7
1629995210000|2021-08-26 16:26:50|9296.3|9286.3|9296|9286|9296.3|9286.3|9295.8|9285.8|4
1629995240000|2021-08-26 16:27:20|9295.8|9285.8|9295.8|9285.8|9296|9286|9295.5|9285.5|4
1629995250000|2021-08-26 16:27:30|9296|9286|9296.3|9286.3|9296.3|9286.3|9295.8|9285.8|6
1629995260000|2021-08-26 16:27:40|9296|9286|9296|9286|9296.5|9286.5|9296|9286|5
1629995270000|2021-08-26 16:27:50|9296.3|9286.3|9294.8|9284.8|9297.3|9287.3|9294.8|9284.8|7
1629995280000|2021-08-26 16:28:00|9294.3|9284.3|9295.5|9285.5|9295.5|9285.5|9294.3|9284.3|8
1629995290000|2021-08-26 16:28:10|9296.3|9286.3|9297|9287|9297.8|9287.8|9296.3|9286.3|4
1629995300000|2021-08-26 16:28:20|9297.8|9287.8|9298.8|9288.8|9299.3|9289.3|9297.8|9287.8|10
1629995310000|2021-08-26 16:28:30|9298.3|9288.3|9299.5|9289.5|9299.5|9289.5|9298|9288|12
1629995320000|2021-08-26 16:28:40|9299.8|9289.8|9299.8|9289.8|9300|9290|9299.3|9289.3|7
1629995330000|2021-08-26 16:28:50|9300.3|9290.3|9301.8|9291.8|9301.8|9291.8|9300.3|9290.3|6
1629995340000|2021-08-26 16:29:00|9302|9292|9302.3|9292.3|9302.5|9292.5|9301.5|9291.5|8
1629995350000|2021-08-26 16:29:10|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1629995360000|2021-08-26 16:29:20|9302|9292|9302.5|9292.5|9302.8|9292.8|9302|9292|3
1629995370000|2021-08-26 16:29:30|9303|9293|9303|9293|9303.3|9293.3|9303|9293|3
1629995380000|2021-08-26 16:29:40|9302.5|9292.5|9303.5|9293.5|9303.5|9293.5|9302.5|9292.5|3
1629995400000|2021-08-26 16:30:00|9303.8|9293.8|9302|9292|9304.3|9294.3|9302|9292|10
1629995410000|2021-08-26 16:30:10|9301.8|9291.8|9303|9293|9303.3|9293.3|9301.8|9291.8|4
1629995420000|2021-08-26 16:30:20|9303.3|9293.3|9303|9293|9303.5|9293.5|9302.8|9292.8|8
1629995430000|2021-08-26 16:30:30|9302.5|9292.5|9303|9293|9303.8|9293.8|9302.5|9292.5|5
1629995440000|2021-08-26 16:30:40|9303.3|9293.3|9303.5|9293.5|9303.8|9293.8|9303.3|9293.3|3
1629995450000|2021-08-26 16:30:50|9303|9293|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|5
1629995460000|2021-08-26 16:31:00|9302.5|9292.5|9302.3|9292.3|9302.5|9292.5|9302.3|9292.3|4
1629995470000|2021-08-26 16:31:10|9302.5|9292.5|9304|9294|9304|9294|9302.5|9292.5|5
1629995500000|2021-08-26 16:31:40|9304.3|9294.3|9303.8|9293.8|9304.3|9294.3|9303.8|9293.8|3
1629995510000|2021-08-26 16:31:50|9304.3|9294.3|9304.3|9294.3|9305.3|9295.3|9304|9294|6
1629995520000|2021-08-26 16:32:00|9304.5|9294.5|9304|9294|9305.5|9295.5|9304|9294|7
1629995540000|2021-08-26 16:32:20|9304.8|9294.8|9304.8|9294.8|9305|9295|9304.8|9294.8|3
1629995550000|2021-08-26 16:32:30|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|9304.3|9294.3|1
1629995560000|2021-08-26 16:32:40|9304|9294|9304|9294|9304|9294|9304|9294|1
1629995580000|2021-08-26 16:33:00|9304.5|9294.5|9306.3|9296.3|9306.3|9296.3|9304.5|9294.5|5
1629995590000|2021-08-26 16:33:10|9306|9296|9306.3|9296.3|9306.3|9296.3|9306|9296|4
1629995600000|2021-08-26 16:33:20|9306.8|9296.8|9307|9297|9307|9297|9306.8|9296.8|2
1629995620000|2021-08-26 16:33:40|9307.3|9297.3|9307|9297|9307.3|9297.3|9306.8|9296.8|4
1629995630000|2021-08-26 16:33:50|9307.5|9297.5|9306.8|9296.8|9307.5|9297.5|9306.8|9296.8|5
1629995640000|2021-08-26 16:34:00|9307|9297|9310|9300|9311|9301|9306.8|9296.8|10
1629995650000|2021-08-26 16:34:10|9310.3|9300.3|9310|9300|9310.5|9300.5|9310|9300|6
1629995660000|2021-08-26 16:34:20|9309.8|9299.8|9310|9300|9310|9300|9309.8|9299.8|2
1629995670000|2021-08-26 16:34:30|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1629995680000|2021-08-26 16:34:40|9310|9300|9310.5|9300.5|9310.5|9300.5|9310|9300|3
1629995690000|2021-08-26 16:34:50|9310|9300|9310|9300|9310|9300|9309.8|9299.8|3
1629995700000|2021-08-26 16:35:00|9310.3|9300.3|9312|9302|9312|9302|9310|9300|9
1629995710000|2021-08-26 16:35:10|9312.3|9302.3|9311.5|9301.5|9312.3|9302.3|9311.5|9301.5|3
1629995720000|2021-08-26 16:35:20|9311.8|9301.8|9312.3|9302.3|9312.3|9302.3|9311.5|9301.5|5
1629995740000|2021-08-26 16:35:40|9312.8|9302.8|9313.3|9303.3|9313.3|9303.3|9312.5|9302.5|3
1629995750000|2021-08-26 16:35:50|9313.5|9303.5|9314|9304|9314|9304|9313.5|9303.5|2
1629995760000|2021-08-26 16:36:00|9314.3|9304.3|9314|9304|9314.3|9304.3|9314|9304|4
1629995770000|2021-08-26 16:36:10|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629995780000|2021-08-26 16:36:20|9314.5|9304.5|9314.8|9304.8|9315|9305|9314.5|9304.5|3
1629995790000|2021-08-26 16:36:30|9315|9305|9315|9305|9315|9305|9314.8|9304.8|3
1629995800000|2021-08-26 16:36:40|9315.5|9305.5|9316|9306|9316|9306|9315.3|9305.3|4
1629995810000|2021-08-26 16:36:50|9315.8|9305.8|9316|9306|9317|9307|9315.8|9305.8|11
1629995820000|2021-08-26 16:37:00|9315.8|9305.8|9315.3|9305.3|9316|9306|9315.3|9305.3|6
1629995850000|2021-08-26 16:37:30|9315|9305|9315|9305|9315|9305|9315|9305|1
1629995870000|2021-08-26 16:37:50|9314|9304|9313.3|9303.3|9314|9304|9312.8|9302.8|4
1629995880000|2021-08-26 16:38:00|9313.5|9303.5|9314.3|9304.3|9314.5|9304.5|9313.5|9303.5|6
1629995890000|2021-08-26 16:38:10|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.3|9304.3|3
1629995900000|2021-08-26 16:38:20|9314.3|9304.3|9313|9303|9314.3|9304.3|9313|9303|5
1629995910000|2021-08-26 16:38:30|9313.3|9303.3|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|5
1629995920000|2021-08-26 16:38:40|9313|9303|9312.5|9302.5|9314|9304|9311.8|9301.8|7
1629995950000|2021-08-26 16:39:10|9313|9303|9315.5|9305.5|9315.5|9305.5|9313|9303|4
1629995960000|2021-08-26 16:39:20|9315.3|9305.3|9312.8|9302.8|9315.3|9305.3|9312.8|9302.8|5
1629995970000|2021-08-26 16:39:30|9313.3|9303.3|9313.8|9303.8|9313.8|9303.8|9313.3|9303.3|5
1629996000000|2021-08-26 16:40:00|9314|9304|9313.8|9303.8|9314|9304|9313.8|9303.8|8
1629996010000|2021-08-26 16:40:10|9314|9304|9314.3|9304.3|9314.3|9304.3|9314|9304|2
1629996020000|2021-08-26 16:40:20|9314|9304|9314.5|9304.5|9314.5|9304.5|9313.5|9303.5|8
1629996030000|2021-08-26 16:40:30|9313.5|9303.5|9313.8|9303.8|9313.8|9303.8|9313.5|9303.5|2
1629996040000|2021-08-26 16:40:40|9314|9304|9312.8|9302.8|9314|9304|9312.8|9302.8|4
1629996060000|2021-08-26 16:41:00|9313|9303|9312.8|9302.8|9313.5|9303.5|9312.8|9302.8|5
1629996070000|2021-08-26 16:41:10|9312.5|9302.5|9310.8|9300.8|9312.5|9302.5|9310.5|9300.5|6
1629996080000|2021-08-26 16:41:20|9310.5|9300.5|9310.8|9300.8|9310.8|9300.8|9310.5|9300.5|2
1629996090000|2021-08-26 16:41:30|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|1
1629996100000|2021-08-26 16:41:40|9310.8|9300.8|9310.5|9300.5|9310.8|9300.8|9310.5|9300.5|2
1629996120000|2021-08-26 16:42:00|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1629996130000|2021-08-26 16:42:10|9310.3|9300.3|9309.8|9299.8|9310.3|9300.3|9309.8|9299.8|4
1629996140000|2021-08-26 16:42:20|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1629996150000|2021-08-26 16:42:30|9310|9300|9311|9301|9311|9301|9310|9300|4
1629996160000|2021-08-26 16:42:40|9310.8|9300.8|9311|9301|9311|9301|9310.5|9300.5|7
1629996180000|2021-08-26 16:43:00|9311.3|9301.3|9310.5|9300.5|9311.3|9301.3|9310.5|9300.5|4
1629996190000|2021-08-26 16:43:10|9310.8|9300.8|9311.3|9301.3|9311.3|9301.3|9310.8|9300.8|5
1629996200000|2021-08-26 16:43:20|9311|9301|9311|9301|9311|9301|9311|9301|1
1629996230000|2021-08-26 16:43:50|9311.3|9301.3|9311|9301|9311.3|9301.3|9311|9301|2
1629996240000|2021-08-26 16:44:00|9311.3|9301.3|9314.8|9304.8|9315|9305|9311|9301|9
1629996260000|2021-08-26 16:44:20|9314.5|9304.5|9314.8|9304.8|9314.8|9304.8|9314.5|9304.5|2
1629996270000|2021-08-26 16:44:30|9314.5|9304.5|9313.8|9303.8|9314.5|9304.5|9313.8|9303.8|2
1629996280000|2021-08-26 16:44:40|9314|9304|9313.8|9303.8|9314|9304|9313.8|9303.8|2
1629996300000|2021-08-26 16:45:00|9314|9304|9314|9304|9314|9304|9314|9304|1
1629996310000|2021-08-26 16:45:10|9313.8|9303.8|9314|9304|9314|9304|9313.8|9303.8|2
1629996320000|2021-08-26 16:45:20|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1629996330000|2021-08-26 16:45:30|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1629996340000|2021-08-26 16:45:40|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1629996350000|2021-08-26 16:45:50|9314|9304|9315.3|9305.3|9315.3|9305.3|9314|9304|3
1629996370000|2021-08-26 16:46:10|9315.8|9305.8|9316.5|9306.5|9316.5|9306.5|9315.8|9305.8|3
1629996380000|2021-08-26 16:46:20|9316.3|9306.3|9315.8|9305.8|9316.3|9306.3|9315.8|9305.8|3
1629996400000|2021-08-26 16:46:40|9315.5|9305.5|9315|9305|9315.8|9305.8|9315|9305|3
1629996420000|2021-08-26 16:47:00|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9315.3|9305.3|2
1629996430000|2021-08-26 16:47:10|9316|9306|9316.5|9306.5|9316.5|9306.5|9316|9306|2
1629996440000|2021-08-26 16:47:20|9316.3|9306.3|9316.8|9306.8|9318|9308|9316.3|9306.3|6
1629996450000|2021-08-26 16:47:30|9317.3|9307.3|9318.3|9308.3|9318.3|9308.3|9317|9307|6
1629996460000|2021-08-26 16:47:40|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1629996470000|2021-08-26 16:47:50|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9316.5|9306.5|7
1629996510000|2021-08-26 16:48:30|9317.3|9307.3|9317|9307|9317.3|9307.3|9317|9307|2
1629996530000|2021-08-26 16:48:50|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|2
1629996540000|2021-08-26 16:49:00|9316.8|9306.8|9316.5|9306.5|9316.8|9306.8|9316.5|9306.5|2
1629996560000|2021-08-26 16:49:20|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1629996570000|2021-08-26 16:49:30|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9316.3|9306.3|2
1629996610000|2021-08-26 16:50:10|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|5
1629996620000|2021-08-26 16:50:20|9315.8|9305.8|9315|9305|9315.8|9305.8|9315|9305|5
1629996630000|2021-08-26 16:50:30|9313.5|9303.5|9314.5|9304.5|9314.5|9304.5|9313.5|9303.5|2
1629996650000|2021-08-26 16:50:50|9314|9304|9314.5|9304.5|9314.5|9304.5|9314|9304|2
1629996660000|2021-08-26 16:51:00|9315|9305|9315.3|9305.3|9315.3|9305.3|9315|9305|2
1629996670000|2021-08-26 16:51:10|9314.8|9304.8|9314.3|9304.3|9314.8|9304.8|9314|9304|4
1629996680000|2021-08-26 16:51:20|9314.8|9304.8|9314.8|9304.8|9315|9305|9314.8|9304.8|3
1629996690000|2021-08-26 16:51:30|9315|9305|9315.3|9305.3|9315.3|9305.3|9314.8|9304.8|4
1629996700000|2021-08-26 16:51:40|9315.5|9305.5|9316.3|9306.3|9316.3|9306.3|9315.5|9305.5|2
1629996710000|2021-08-26 16:51:50|9316|9306|9315.8|9305.8|9316|9306|9315.5|9305.5|3
1629996720000|2021-08-26 16:52:00|9316|9306|9314.5|9304.5|9316|9306|9314.5|9304.5|4
1629996730000|2021-08-26 16:52:10|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1629996740000|2021-08-26 16:52:20|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1629996750000|2021-08-26 16:52:30|9314.5|9304.5|9314.3|9304.3|9314.8|9304.8|9314.3|9304.3|3
1629996840000|2021-08-26 16:54:00|9314.8|9304.8|9314.3|9304.3|9315|9305|9314.3|9304.3|3
1629996860000|2021-08-26 16:54:20|9314|9304|9313.8|9303.8|9314|9304|9313.8|9303.8|2
1629996870000|2021-08-26 16:54:30|9313.5|9303.5|9313.5|9303.5|9314.5|9304.5|9313.5|9303.5|5
1629996880000|2021-08-26 16:54:40|9314.5|9304.5|9314.5|9304.5|9315.8|9305.8|9314.5|9304.5|8
1629996890000|2021-08-26 16:54:50|9314.8|9304.8|9314.5|9304.5|9315|9305|9314.5|9304.5|4
1629996900000|2021-08-26 16:55:00|9314.8|9304.8|9315.4|9305.4|9315.4|9305.4|9314.8|9304.8|3
1629996910000|2021-08-26 16:55:10|9315.1|9305.1|9314.9|9304.9|9315.1|9305.1|9314.9|9304.9|2
1629996920000|2021-08-26 16:55:20|9314.6|9304.6|9314.6|9304.6|9314.6|9304.6|9314.6|9304.6|1
1629996930000|2021-08-26 16:55:30|9314.4|9304.4|9315.6|9305.6|9315.6|9305.6|9314.4|9304.4|3
1629996940000|2021-08-26 16:55:40|9315.9|9305.9|9314.6|9304.6|9315.9|9305.9|9314.6|9304.6|3
1629996960000|2021-08-26 16:56:00|9314.4|9304.4|9314.1|9304.1|9315.1|9305.1|9313.9|9303.9|5
1629996970000|2021-08-26 16:56:10|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|1
1629996980000|2021-08-26 16:56:20|9315.1|9305.1|9315.4|9305.4|9315.6|9305.6|9313.9|9303.9|5
1629996990000|2021-08-26 16:56:30|9315.1|9305.1|9315.4|9305.4|9315.4|9305.4|9313.6|9303.6|4
1629997000000|2021-08-26 16:56:40|9315|9305|9315.5|9305.5|9315.5|9305.5|9315|9305|2
1629997010000|2021-08-26 16:56:50|9316.1|9306.1|9316.9|9306.9|9316.9|9306.9|9316.1|9306.1|2
1629997020000|2021-08-26 16:57:00|9317.4|9307.4|9317.1|9307.1|9317.6|9307.6|9316.9|9306.9|6
1629997030000|2021-08-26 16:57:10|9317.4|9307.4|9318.1|9308.1|9318.1|9308.1|9317.4|9307.4|5
1629997040000|2021-08-26 16:57:20|9317.9|9307.9|9317.4|9307.4|9317.9|9307.9|9317.4|9307.4|2
1629997050000|2021-08-26 16:57:30|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|9316.9|9306.9|1
1629997060000|2021-08-26 16:57:40|9317.4|9307.4|9317.1|9307.1|9317.4|9307.4|9316.9|9306.9|3
1629997070000|2021-08-26 16:57:50|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|9317.6|9307.6|1
1629997080000|2021-08-26 16:58:00|9317.9|9307.9|9317.9|9307.9|9317.9|9307.9|9317.9|9307.9|1
1629997100000|2021-08-26 16:58:20|9318.1|9308.1|9318.9|9308.9|9318.9|9308.9|9318.1|9308.1|4
1629997120000|2021-08-26 16:58:40|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|1
1629997140000|2021-08-26 16:59:00|9319.1|9309.1|9316.4|9306.4|9319.9|9309.9|9316.4|9306.4|9
1629997150000|2021-08-26 16:59:10|9316.9|9306.9|9316.4|9306.4|9317.4|9307.4|9316.1|9306.1|13
1629997160000|2021-08-26 16:59:20|9316.1|9306.1|9313.9|9303.9|9316.4|9306.4|9313.9|9303.9|12
1630022520000|2021-08-27 00:02:00|9310|9292.8|9300.9|9290.9|9310|9294|9300.9|9290.9|5
1630022530000|2021-08-27 00:02:10|9300.8|9290.8|9300.5|9290.5|9300.8|9290.8|9300.5|9290.5|2
1630022540000|2021-08-27 00:02:20|9300.3|9290.3|9299.5|9289.5|9300.3|9290.3|9299.5|9289.5|4
1630022550000|2021-08-27 00:02:30|9298.8|9288.8|9294.3|9284.3|9298.8|9288.8|9294.3|9284.3|4
1630022560000|2021-08-27 00:02:40|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1630022570000|2021-08-27 00:02:50|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|1
1630022590000|2021-08-27 00:03:10|9294.3|9284.3|9295.3|9285.3|9295.3|9285.3|9294.3|9284.3|3
1630022600000|2021-08-27 00:03:20|9297.1|9287.1|9299.1|9289.1|9299.1|9289.1|9297.1|9287.1|7
1630022630000|2021-08-27 00:03:50|9299|9289|9299|9289|9299|9289|9299|9289|1
1630022650000|2021-08-27 00:04:10|9299.1|9289.1|9299.9|9289.9|9299.9|9289.9|9299.1|9289.1|3
1630022660000|2021-08-27 00:04:20|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1630022670000|2021-08-27 00:04:30|9301.3|9291.3|9302.9|9292.9|9302.9|9292.9|9301.3|9291.3|4
1630022680000|2021-08-27 00:04:40|9304|9294|9303.6|9293.6|9304|9294|9303.6|9293.6|2
1630022690000|2021-08-27 00:04:50|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1630022740000|2021-08-27 00:05:40|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1630022780000|2021-08-27 00:06:20|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|9303.6|9293.6|1
1630022790000|2021-08-27 00:06:30|9302.6|9292.6|9301|9291|9302.6|9292.6|9301|9291|3
1630022810000|2021-08-27 00:06:50|9300.5|9290.5|9303.5|9293.5|9303.5|9293.5|9300.5|9290.5|3
1630022840000|2021-08-27 00:07:20|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|1
1630022850000|2021-08-27 00:07:30|9303|9293|9300.8|9290.8|9303|9293|9300.8|9290.8|2
1630022870000|2021-08-27 00:07:50|9300.5|9290.5|9296.6|9286.6|9300.5|9290.5|9296.6|9286.6|3
1630022910000|2021-08-27 00:08:30|9297|9287|9297|9287|9297|9287|9297|9287|1
1630022940000|2021-08-27 00:09:00|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|1
1630022960000|2021-08-27 00:09:20|9296|9286|9295.8|9285.8|9296|9286|9295.8|9285.8|2
1630023010000|2021-08-27 00:10:10|9296.3|9286.3|9297|9287|9297|9287|9296.3|9286.3|2
1630023020000|2021-08-27 00:10:20|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|1
1630023060000|2021-08-27 00:11:00|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1630023070000|2021-08-27 00:11:10|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1630023090000|2021-08-27 00:11:30|9297|9287|9297|9287|9297|9287|9297|9287|1
1630023100000|2021-08-27 00:11:40|9297.3|9287.3|9297.3|9287.3|9297.5|9287.5|9297.3|9287.3|3
1630023110000|2021-08-27 00:11:50|9296.5|9286.5|9296|9286|9296.5|9286.5|9296|9286|2
1630023120000|2021-08-27 00:12:00|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|1
1630023150000|2021-08-27 00:12:30|9294.5|9284.5|9293.9|9283.9|9294.5|9284.5|9293.9|9283.9|2
1630023200000|2021-08-27 00:13:20|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|1
1630023230000|2021-08-27 00:13:50|9292.9|9282.9|9292.6|9282.6|9292.9|9282.9|9292.5|9282.5|4
1630023240000|2021-08-27 00:14:00|9291.6|9281.6|9291.4|9281.4|9291.6|9281.6|9291.4|9281.4|2
1630023300000|2021-08-27 00:15:00|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1630023310000|2021-08-27 00:15:10|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1630023320000|2021-08-27 00:15:20|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1630023410000|2021-08-27 00:16:50|9293.1|9283.1|9292.8|9282.8|9293.1|9283.1|9292.8|9282.8|2
1630023470000|2021-08-27 00:17:50|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|1
1630023510000|2021-08-27 00:18:30|9292.9|9282.9|9293.1|9283.1|9293.1|9283.1|9292.9|9282.9|2
1630023550000|2021-08-27 00:19:10|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|1
1630023560000|2021-08-27 00:19:20|9292.1|9282.1|9291.8|9281.8|9292.1|9282.1|9291.8|9281.8|2
1630023570000|2021-08-27 00:19:30|9292.1|9282.1|9291.6|9281.6|9292.1|9282.1|9291.4|9281.4|3
1630023590000|2021-08-27 00:19:50|9292|9282|9292|9282|9292|9282|9292|9282|1
1630023600000|2021-08-27 00:20:00|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1630023650000|2021-08-27 00:20:50|9291.6|9281.6|9291.9|9281.9|9291.9|9281.9|9291.6|9281.6|2
1630023660000|2021-08-27 00:21:00|9291.6|9281.6|9291.9|9281.9|9291.9|9281.9|9291.6|9281.6|2
1630023670000|2021-08-27 00:21:10|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1630023690000|2021-08-27 00:21:30|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1630023710000|2021-08-27 00:21:50|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1630023760000|2021-08-27 00:22:40|9292.1|9282.1|9293.1|9283.1|9293.1|9283.1|9292.1|9282.1|3
1630023770000|2021-08-27 00:22:50|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|9292.3|9282.3|1
1630023840000|2021-08-27 00:24:00|9291.9|9281.9|9292.3|9282.3|9292.3|9282.3|9291.9|9281.9|2
1630023890000|2021-08-27 00:24:50|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1630023950000|2021-08-27 00:25:50|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1630024040000|2021-08-27 00:27:20|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1630024210000|2021-08-27 00:30:10|9291.6|9281.6|9290.8|9280.8|9291.6|9281.6|9290.8|9280.8|3
1630024250000|2021-08-27 00:30:50|9291|9281|9292|9282|9292|9282|9291|9281|2
1630024280000|2021-08-27 00:31:20|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1630024290000|2021-08-27 00:31:30|9290.4|9280.4|9290.9|9280.9|9290.9|9280.9|9288.8|9278.8|5
1630024340000|2021-08-27 00:32:20|9290.3|9280.3|9290.8|9280.8|9290.8|9280.8|9290.3|9280.3|2
1630024350000|2021-08-27 00:32:30|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1630024390000|2021-08-27 00:33:10|9290.8|9280.8|9291.6|9281.6|9292.1|9282.1|9289.6|9279.6|7
1630024410000|2021-08-27 00:33:30|9291.5|9281.5|9289.5|9279.5|9291.5|9281.5|9289.5|9279.5|4
1630024430000|2021-08-27 00:33:50|9289.4|9279.4|9288.6|9278.6|9289.4|9279.4|9288.6|9278.6|2
1630024440000|2021-08-27 00:34:00|9289|9279|9289.1|9279.1|9289.1|9279.1|9289|9279|2
1630024460000|2021-08-27 00:34:20|9289|9279|9288.6|9278.6|9289|9279|9288.6|9278.6|2
1630024480000|2021-08-27 00:34:40|9289|9279|9289.3|9279.3|9289.5|9279.5|9289|9279|3
1630024490000|2021-08-27 00:34:50|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1630024520000|2021-08-27 00:35:20|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1630024540000|2021-08-27 00:35:40|9291.1|9281.1|9291.5|9281.5|9291.5|9281.5|9291.1|9281.1|2
1630024560000|2021-08-27 00:36:00|9291.3|9281.3|9292.3|9282.3|9292.3|9282.3|9291.3|9281.3|3
1630024620000|2021-08-27 00:37:00|9292.1|9282.1|9292.1|9282.1|9292.1|9282.1|9292.1|9282.1|1
1630024650000|2021-08-27 00:37:30|9293.1|9283.1|9293.8|9283.8|9293.8|9283.8|9293.1|9283.1|2
1630024670000|2021-08-27 00:37:50|9293.5|9283.5|9293.1|9283.1|9293.5|9283.5|9293.1|9283.1|2
1630024830000|2021-08-27 00:40:30|9293|9283|9293|9283|9293|9283|9293|9283|1
1630024870000|2021-08-27 00:41:10|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1630024980000|2021-08-27 00:43:00|9294.1|9284.1|9295.8|9285.8|9295.8|9285.8|9294.1|9284.1|2
1630024990000|2021-08-27 00:43:10|9296|9286|9296.3|9286.3|9296.5|9286.5|9296|9286|4
1630025000000|2021-08-27 00:43:20|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|1
1630025030000|2021-08-27 00:43:50|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|9295.8|9285.8|1
1630025060000|2021-08-27 00:44:20|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|1
1630025120000|2021-08-27 00:45:20|9295|9285|9295|9285|9295|9285|9295|9285|1
1630025140000|2021-08-27 00:45:40|9294.5|9284.5|9293.8|9283.8|9294.5|9284.5|9293.8|9283.8|2
1630025150000|2021-08-27 00:45:50|9293.5|9283.5|9293.1|9283.1|9293.5|9283.5|9293.1|9283.1|3
1630025160000|2021-08-27 00:46:00|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|1
1630025180000|2021-08-27 00:46:20|9292.4|9282.4|9292|9282|9292.4|9282.4|9292|9282|2
1630025200000|2021-08-27 00:46:40|9291.1|9281.1|9290|9280|9291.1|9281.1|9290|9280|2
1630025220000|2021-08-27 00:47:00|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1630025240000|2021-08-27 00:47:20|9289.5|9279.5|9290.4|9280.4|9290.4|9280.4|9289.5|9279.5|2
1630025260000|2021-08-27 00:47:40|9290|9280|9288.9|9278.9|9290|9280|9288.9|9278.9|4
1630025270000|2021-08-27 00:47:50|9289|9279|9288.9|9278.9|9289|9279|9288.9|9278.9|2
1630025280000|2021-08-27 00:48:00|9288.4|9278.4|9287.6|9277.6|9288.4|9278.4|9287.6|9277.6|3
1630025300000|2021-08-27 00:48:20|9288.9|9278.9|9288.6|9278.6|9288.9|9278.9|9288.6|9278.6|3
1630025360000|2021-08-27 00:49:20|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|1
1630025410000|2021-08-27 00:50:10|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1630025440000|2021-08-27 00:50:40|9289|9279|9291.1|9281.1|9291.1|9281.1|9289|9279|4
1630025500000|2021-08-27 00:51:40|9291|9281|9291|9281|9291|9281|9291|9281|1
1630025520000|2021-08-27 00:52:00|9291.3|9281.3|9292.4|9282.4|9292.4|9282.4|9291.3|9281.3|2
1630025550000|2021-08-27 00:52:30|9292|9282|9291.4|9281.4|9292|9282|9291.4|9281.4|2
1630025580000|2021-08-27 00:53:00|9291.3|9281.3|9291|9281|9291.3|9281.3|9291|9281|2
1630025600000|2021-08-27 00:53:20|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1630025610000|2021-08-27 00:53:30|9291.6|9281.6|9292|9282|9292|9282|9291.6|9281.6|3
1630025630000|2021-08-27 00:53:50|9292.9|9282.9|9292.6|9282.6|9292.9|9282.9|9292.6|9282.6|2
1630025640000|2021-08-27 00:54:00|9292.4|9282.4|9292.1|9282.1|9292.4|9282.4|9292.1|9282.1|2
1630025650000|2021-08-27 00:54:10|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1630025660000|2021-08-27 00:54:20|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1630025670000|2021-08-27 00:54:30|9291.4|9281.4|9291.8|9281.8|9291.8|9281.8|9291.4|9281.4|2
1630025680000|2021-08-27 00:54:40|9291.4|9281.4|9290.6|9280.6|9291.8|9281.8|9290.6|9280.6|3
1630025690000|2021-08-27 00:54:50|9290.5|9280.5|9291|9281|9291|9281|9290.5|9280.5|3
1630025710000|2021-08-27 00:55:10|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1630025720000|2021-08-27 00:55:20|9291|9281|9291|9281|9291|9281|9291|9281|1
1630025760000|2021-08-27 00:56:00|9291.8|9281.8|9291.9|9281.9|9291.9|9281.9|9291.8|9281.8|2
1630025770000|2021-08-27 00:56:10|9292.5|9282.5|9291.8|9281.8|9292.5|9282.5|9291.8|9281.8|3
1630025830000|2021-08-27 00:57:10|9291.9|9281.9|9293.9|9283.9|9295.3|9285.3|9291.9|9281.9|4
1630025840000|2021-08-27 00:57:20|9293.6|9283.6|9293.1|9283.1|9293.6|9283.6|9293.1|9283.1|2
1630025850000|2021-08-27 00:57:30|9292.5|9282.5|9292|9282|9292.5|9282.5|9292|9282|2
1630025860000|2021-08-27 00:57:40|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1630025870000|2021-08-27 00:57:50|9292|9282|9292|9282|9292|9282|9292|9282|1
1630025880000|2021-08-27 00:58:00|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1630025890000|2021-08-27 00:58:10|9293.1|9283.1|9292.9|9282.9|9293.1|9283.1|9292.9|9282.9|2
1630025900000|2021-08-27 00:58:20|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1630025910000|2021-08-27 00:58:30|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1630025920000|2021-08-27 00:58:40|9291.8|9281.8|9293.3|9283.3|9293.3|9283.3|9291.6|9281.6|4
1630025940000|2021-08-27 00:59:00|9293|9283|9292.3|9282.3|9293|9283|9292.1|9282.1|4
1630025950000|2021-08-27 00:59:10|9293|9283|9293|9283|9293|9283|9293|9283|1
1630025970000|2021-08-27 00:59:30|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1630026000000|2021-08-27 01:00:00|9291.9|9281.9|9298|9288|9298|9288|9288.3|9278.3|26
1630026010000|2021-08-27 01:00:10|9298.3|9288.3|9298.3|9288.3|9300|9290|9296.4|9286.4|17
1630026020000|2021-08-27 01:00:20|9300|9290|9300.6|9290.6|9301|9291|9296.3|9286.3|16
1630026030000|2021-08-27 01:00:30|9301.3|9291.3|9298.5|9288.5|9301.3|9291.3|9296.4|9286.4|12
1630026040000|2021-08-27 01:00:40|9298.1|9288.1|9298.6|9288.6|9300|9290|9298.1|9288.1|9
1630026050000|2021-08-27 01:00:50|9299.3|9289.3|9302.3|9292.3|9302.3|9292.3|9298.6|9288.6|8
1630026060000|2021-08-27 01:01:00|9301.8|9291.8|9298.5|9288.5|9301.8|9291.8|9297.5|9287.5|14
1630026070000|2021-08-27 01:01:10|9298|9288|9298.5|9288.5|9298.8|9288.8|9296|9286|9
1630026080000|2021-08-27 01:01:20|9298.8|9288.8|9301|9291|9301|9291|9298.5|9288.5|7
1630026090000|2021-08-27 01:01:30|9301.3|9291.3|9302.5|9292.5|9302.8|9292.8|9301.3|9291.3|5
1630026100000|2021-08-27 01:01:40|9302.9|9292.9|9304.6|9294.6|9305|9295|9302.9|9292.9|7
1630026110000|2021-08-27 01:01:50|9304.3|9294.3|9303.8|9293.8|9304.8|9294.8|9303.8|9293.8|4
1630026120000|2021-08-27 01:02:00|9304.1|9294.1|9307|9297|9307|9297|9304.1|9294.1|8
1630026130000|2021-08-27 01:02:10|9307.6|9297.6|9308.3|9298.3|9308.3|9298.3|9307.6|9297.6|5
1630026140000|2021-08-27 01:02:20|9308.5|9298.5|9307.9|9297.9|9308.8|9298.8|9307.9|9297.9|6
1630026150000|2021-08-27 01:02:30|9307.5|9297.5|9307.5|9297.5|9307.8|9297.8|9307|9297|6
1630026160000|2021-08-27 01:02:40|9307.8|9297.8|9304.6|9294.6|9307.8|9297.8|9304.6|9294.6|13
1630026170000|2021-08-27 01:02:50|9304.9|9294.9|9305.1|9295.1|9305.1|9295.1|9304.9|9294.9|2
1630026180000|2021-08-27 01:03:00|9305|9295|9303.8|9293.8|9305|9295|9303.8|9293.8|6
1630026190000|2021-08-27 01:03:10|9303.5|9293.5|9303.4|9293.4|9303.5|9293.5|9302.9|9292.9|3
1630026200000|2021-08-27 01:03:20|9303.6|9293.6|9307.8|9297.8|9307.8|9297.8|9303.4|9293.4|8
1630026210000|2021-08-27 01:03:30|9308|9298|9308|9298|9308.5|9298.5|9308|9298|5
1630026220000|2021-08-27 01:03:40|9308.1|9298.1|9308.6|9298.6|9308.6|9298.6|9308.1|9298.1|2
1630026230000|2021-08-27 01:03:50|9308.3|9298.3|9309.1|9299.1|9309.1|9299.1|9308.3|9298.3|3
1630026240000|2021-08-27 01:04:00|9308.9|9298.9|9310.3|9300.3|9310.3|9300.3|9306.3|9296.3|19
1630026250000|2021-08-27 01:04:10|9310.1|9300.1|9309.8|9299.8|9310.4|9300.4|9309.8|9299.8|4
1630026260000|2021-08-27 01:04:20|9309|9299|9309.4|9299.4|9309.4|9299.4|9307.3|9297.3|13
1630026270000|2021-08-27 01:04:30|9309.6|9299.6|9308.3|9298.3|9309.6|9299.6|9308|9298|7
1630026290000|2021-08-27 01:04:50|9309|9299|9308.5|9298.5|9309.3|9299.3|9308.3|9298.3|5
1630026300000|2021-08-27 01:05:00|9309|9299|9307.4|9297.4|9309|9299|9307.1|9297.1|8
1630026310000|2021-08-27 01:05:10|9307.5|9297.5|9313|9303|9313|9303|9307.3|9297.3|15
1630026320000|2021-08-27 01:05:20|9313.8|9303.8|9313.6|9303.6|9314.6|9304.6|9312.8|9302.8|12
1630026330000|2021-08-27 01:05:30|9312.9|9302.9|9312.8|9302.8|9312.9|9302.9|9311.1|9301.1|9
1630026340000|2021-08-27 01:05:40|9312.5|9302.5|9311|9301|9312.5|9302.5|9308.6|9298.6|9
1630026350000|2021-08-27 01:05:50|9310.6|9300.6|9310.3|9300.3|9310.6|9300.6|9309.3|9299.3|10
1630026360000|2021-08-27 01:06:00|9309.8|9299.8|9308.3|9298.3|9310.3|9300.3|9308.3|9298.3|11
1630026370000|2021-08-27 01:06:10|9308.5|9298.5|9306.8|9296.8|9309.3|9299.3|9306.8|9296.8|12
1630026380000|2021-08-27 01:06:20|9305.8|9295.8|9307|9297|9307.6|9297.6|9305.8|9295.8|11
1630026390000|2021-08-27 01:06:30|9306.8|9296.8|9307.4|9297.4|9307.4|9297.4|9305.4|9295.4|10
1630026400000|2021-08-27 01:06:40|9306.8|9296.8|9306.4|9296.4|9307.4|9297.4|9306.3|9296.3|12
1630026410000|2021-08-27 01:06:50|9306|9296|9305.3|9295.3|9306|9296|9303.6|9293.6|12
1630026420000|2021-08-27 01:07:00|9304.6|9294.6|9305.5|9295.5|9305.5|9295.5|9304.1|9294.1|6
1630026430000|2021-08-27 01:07:10|9305.3|9295.3|9306.3|9296.3|9306.3|9296.3|9305|9295|9
1630026440000|2021-08-27 01:07:20|9305.9|9295.9|9304.3|9294.3|9305.9|9295.9|9304.3|9294.3|5
1630026450000|2021-08-27 01:07:30|9304.6|9294.6|9305.5|9295.5|9305.5|9295.5|9304.6|9294.6|2
1630026460000|2021-08-27 01:07:40|9305.9|9295.9|9308|9298|9308.6|9298.6|9305.9|9295.9|9
1630026470000|2021-08-27 01:07:50|9308.4|9298.4|9309.3|9299.3|9309.3|9299.3|9308.4|9298.4|9
1630026480000|2021-08-27 01:08:00|9309.5|9299.5|9310.1|9300.1|9310.1|9300.1|9309.5|9299.5|3
1630026490000|2021-08-27 01:08:10|9309.8|9299.8|9308.1|9298.1|9309.8|9299.8|9308.1|9298.1|3
1630026500000|2021-08-27 01:08:20|9307.9|9297.9|9310.1|9300.1|9310.1|9300.1|9307.6|9297.6|9
1630026510000|2021-08-27 01:08:30|9310.4|9300.4|9312.3|9302.3|9312.6|9302.6|9310.4|9300.4|9
1630026520000|2021-08-27 01:08:40|9312.6|9302.6|9310|9300|9312.6|9302.6|9310|9300|6
1630026530000|2021-08-27 01:08:50|9309.8|9299.8|9311.6|9301.6|9311.6|9301.6|9309.8|9299.8|4
1630026540000|2021-08-27 01:09:00|9311.3|9301.3|9310.1|9300.1|9311.3|9301.3|9310.1|9300.1|5
1630026550000|2021-08-27 01:09:10|9310.5|9300.5|9311.6|9301.6|9313.1|9303.1|9310.5|9300.5|10
1630026560000|2021-08-27 01:09:20|9312.3|9302.3|9310.1|9300.1|9312.6|9302.6|9310.1|9300.1|8
1630026570000|2021-08-27 01:09:30|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|1
1630026580000|2021-08-27 01:09:40|9310.8|9300.8|9310.1|9300.1|9310.8|9300.8|9310.1|9300.1|3
1630026590000|2021-08-27 01:09:50|9309.6|9299.6|9308.9|9298.9|9309.6|9299.6|9308.9|9298.9|2
1630026600000|2021-08-27 01:10:00|9309.3|9299.3|9311.8|9301.8|9311.8|9301.8|9309.3|9299.3|3
1630026610000|2021-08-27 01:10:10|9311.1|9301.1|9310.8|9300.8|9311.1|9301.1|9310.1|9300.1|5
1630026620000|2021-08-27 01:10:20|9311|9301|9311.8|9301.8|9311.8|9301.8|9311|9301|2
1630026630000|2021-08-27 01:10:30|9311.5|9301.5|9311.8|9301.8|9312.1|9302.1|9311.3|9301.3|4
1630026640000|2021-08-27 01:10:40|9312|9302|9312|9302|9312.5|9302.5|9312|9302|3
1630026650000|2021-08-27 01:10:50|9312.3|9302.3|9312.5|9302.5|9313.3|9303.3|9312.3|9302.3|5
1630026660000|2021-08-27 01:11:00|9313.4|9303.4|9314.9|9304.9|9314.9|9304.9|9313.4|9303.4|6
1630026670000|2021-08-27 01:11:10|9314.3|9304.3|9312.8|9302.8|9314.3|9304.3|9312.8|9302.8|6
1630026680000|2021-08-27 01:11:20|9313.1|9303.1|9313.4|9303.4|9313.4|9303.4|9313.1|9303.1|2
1630026690000|2021-08-27 01:11:30|9313.6|9303.6|9314.6|9304.6|9314.6|9304.6|9313.4|9303.4|5
1630026700000|2021-08-27 01:11:40|9314.8|9304.8|9315.3|9305.3|9315.3|9305.3|9314.8|9304.8|2
1630026710000|2021-08-27 01:11:50|9315|9305|9315|9305|9315|9305|9315|9305|1
1630026740000|2021-08-27 01:12:20|9314.6|9304.6|9312.5|9302.5|9314.6|9304.6|9312.5|9302.5|5
1630026750000|2021-08-27 01:12:30|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1630026780000|2021-08-27 01:13:00|9311.9|9301.9|9311|9301|9311.9|9301.9|9311|9301|2
1630026790000|2021-08-27 01:13:10|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1630026800000|2021-08-27 01:13:20|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9310|9300|4
1630026810000|2021-08-27 01:13:30|9310.3|9300.3|9308.5|9298.5|9310.3|9300.3|9308.5|9298.5|5
1630026840000|2021-08-27 01:14:00|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308|9298|3
1630026850000|2021-08-27 01:14:10|9308|9298|9308|9298|9308|9298|9308|9298|1
1630026860000|2021-08-27 01:14:20|9307.8|9297.8|9304.9|9294.9|9307.8|9297.8|9304.9|9294.9|4
1630026870000|2021-08-27 01:14:30|9305|9295|9303|9293|9305|9295|9302.9|9292.9|7
1630026890000|2021-08-27 01:14:50|9303.3|9293.3|9304.5|9294.5|9304.5|9294.5|9303.3|9293.3|5
1630026900000|2021-08-27 01:15:00|9305|9295|9304.6|9294.6|9305|9295|9304.1|9294.1|6
1630026910000|2021-08-27 01:15:10|9305|9295|9305.5|9295.5|9305.5|9295.5|9305|9295|2
1630026920000|2021-08-27 01:15:20|9305.1|9295.1|9305|9295|9305.1|9295.1|9305|9295|2
1630026930000|2021-08-27 01:15:30|9304|9294|9303.6|9293.6|9304.3|9294.3|9303.4|9293.4|5
1630026940000|2021-08-27 01:15:40|9303.9|9293.9|9304|9294|9304.3|9294.3|9303.9|9293.9|3
1630026960000|2021-08-27 01:16:00|9305.3|9295.3|9304.1|9294.1|9305.3|9295.3|9304.1|9294.1|5
1630026970000|2021-08-27 01:16:10|9304.3|9294.3|9305|9295|9305|9295|9304.3|9294.3|3
1630026980000|2021-08-27 01:16:20|9305.8|9295.8|9304.8|9294.8|9305.9|9295.9|9304.8|9294.8|6
1630026990000|2021-08-27 01:16:30|9305|9295|9305|9295|9306|9296|9304.8|9294.8|7
1630027000000|2021-08-27 01:16:40|9304.4|9294.4|9305.5|9295.5|9305.5|9295.5|9304.4|9294.4|5
1630027020000|2021-08-27 01:17:00|9305.3|9295.3|9303.4|9293.4|9305.3|9295.3|9303.4|9293.4|5
1630027030000|2021-08-27 01:17:10|9303.1|9293.1|9302.6|9292.6|9303.1|9293.1|9302.4|9292.4|4
1630027040000|2021-08-27 01:17:20|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9301.5|9291.5|4
1630027050000|2021-08-27 01:17:30|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302|9292|3
1630027060000|2021-08-27 01:17:40|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1630027090000|2021-08-27 01:18:10|9302.8|9292.8|9302.5|9292.5|9302.8|9292.8|9302.5|9292.5|2
1630027100000|2021-08-27 01:18:20|9302.8|9292.8|9304.5|9294.5|9304.5|9294.5|9302.8|9292.8|4
1630027110000|2021-08-27 01:18:30|9304.8|9294.8|9305.5|9295.5|9305.5|9295.5|9304.8|9294.8|2
1630027120000|2021-08-27 01:18:40|9305.8|9295.8|9306.1|9296.1|9306.5|9296.5|9305.8|9295.8|4
1630027140000|2021-08-27 01:19:00|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|1
1630027170000|2021-08-27 01:19:30|9306.5|9296.5|9306.3|9296.3|9306.5|9296.5|9306.3|9296.3|2
1630027180000|2021-08-27 01:19:40|9306|9296|9305.8|9295.8|9306|9296|9305.8|9295.8|2
1630027200000|2021-08-27 01:20:00|9306.1|9296.1|9308.4|9298.4|9308.4|9298.4|9306.1|9296.1|6
1630027210000|2021-08-27 01:20:10|9308.6|9298.6|9309|9299|9309|9299|9308.6|9298.6|2
1630027220000|2021-08-27 01:20:20|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|1
1630027240000|2021-08-27 01:20:40|9309|9299|9308.4|9298.4|9309|9299|9308.4|9298.4|3
1630027250000|2021-08-27 01:20:50|9308|9298|9306.3|9296.3|9308|9298|9306.3|9296.3|5
1630027260000|2021-08-27 01:21:00|9305.9|9295.9|9302.6|9292.6|9305.9|9295.9|9302.5|9292.5|9
1630027270000|2021-08-27 01:21:10|9302.3|9292.3|9302.5|9292.5|9302.5|9292.5|9302.3|9292.3|2
1630027280000|2021-08-27 01:21:20|9302.3|9292.3|9300.3|9290.3|9302.3|9292.3|9300.3|9290.3|7
1630027290000|2021-08-27 01:21:30|9300.5|9290.5|9302.1|9292.1|9302.1|9292.1|9300.3|9290.3|6
1630027300000|2021-08-27 01:21:40|9301.5|9291.5|9298.3|9288.3|9301.5|9291.5|9298.3|9288.3|3
1630027310000|2021-08-27 01:21:50|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1630027320000|2021-08-27 01:22:00|9298.4|9288.4|9300.5|9290.5|9300.5|9290.5|9298.4|9288.4|8
1630027330000|2021-08-27 01:22:10|9300.4|9290.4|9299.5|9289.5|9300.4|9290.4|9299.3|9289.3|4
1630027340000|2021-08-27 01:22:20|9299.6|9289.6|9297.9|9287.9|9299.6|9289.6|9297.6|9287.6|4
1630027350000|2021-08-27 01:22:30|9298.3|9288.3|9298.1|9288.1|9298.6|9288.6|9298.1|9288.1|3
1630027360000|2021-08-27 01:22:40|9298.3|9288.3|9297.4|9287.4|9298.5|9288.5|9297|9287|6
1630027370000|2021-08-27 01:22:50|9296.5|9286.5|9296.1|9286.1|9296.6|9286.6|9294.4|9284.4|10
1630027380000|2021-08-27 01:23:00|9296.3|9286.3|9296.9|9286.9|9296.9|9286.9|9296.3|9286.3|5
1630027390000|2021-08-27 01:23:10|9296.8|9286.8|9297|9287|9297|9287|9296.4|9286.4|5
1630027400000|2021-08-27 01:23:20|9297.3|9287.3|9297.9|9287.9|9298.5|9288.5|9297|9287|6
1630027410000|2021-08-27 01:23:30|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1630027420000|2021-08-27 01:23:40|9298.3|9288.3|9297.9|9287.9|9298.3|9288.3|9297.9|9287.9|3
1630027430000|2021-08-27 01:23:50|9297.5|9287.5|9297.1|9287.1|9297.5|9287.5|9297.1|9287.1|2
1630027440000|2021-08-27 01:24:00|9296.9|9286.9|9294|9284|9297|9287|9294|9284|6
1630027460000|2021-08-27 01:24:20|9294.6|9284.6|9294.1|9284.1|9294.9|9284.9|9293.3|9283.3|11
1630027470000|2021-08-27 01:24:30|9293.8|9283.8|9294|9284|9294|9284|9293.8|9283.8|4
1630027480000|2021-08-27 01:24:40|9293.8|9283.8|9294|9284|9294.1|9284.1|9293.8|9283.8|4
1630027490000|2021-08-27 01:24:50|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1630027510000|2021-08-27 01:25:10|9294.5|9284.5|9296.4|9286.4|9296.4|9286.4|9294.5|9284.5|5
1630027520000|2021-08-27 01:25:20|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1630027540000|2021-08-27 01:25:40|9296.4|9286.4|9298.4|9288.4|9298.5|9288.5|9296.4|9286.4|5
1630027550000|2021-08-27 01:25:50|9297.4|9287.4|9297.9|9287.9|9299.1|9289.1|9297.4|9287.4|8
1630027560000|2021-08-27 01:26:00|9298.3|9288.3|9299.3|9289.3|9299.3|9289.3|9298.3|9288.3|4
1630027570000|2021-08-27 01:26:10|9299.5|9289.5|9298.9|9288.9|9299.5|9289.5|9298.9|9288.9|5
1630027580000|2021-08-27 01:26:20|9298.5|9288.5|9298.8|9288.8|9298.8|9288.8|9298.5|9288.5|2
1630027590000|2021-08-27 01:26:30|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1630027600000|2021-08-27 01:26:40|9299.1|9289.1|9300.9|9290.9|9300.9|9290.9|9299.1|9289.1|4
1630027610000|2021-08-27 01:26:50|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1630027620000|2021-08-27 01:27:00|9301|9291|9301|9291|9301.1|9291.1|9301|9291|3
1630027630000|2021-08-27 01:27:10|9301.3|9291.3|9302.5|9292.5|9302.5|9292.5|9301.3|9291.3|3
1630027640000|2021-08-27 01:27:20|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|1
1630027650000|2021-08-27 01:27:30|9302|9292|9302.5|9292.5|9302.5|9292.5|9301.1|9291.1|6
1630027660000|2021-08-27 01:27:40|9301.9|9291.9|9301.6|9291.6|9301.9|9291.9|9301.4|9291.4|3
1630027670000|2021-08-27 01:27:50|9300.8|9290.8|9300.5|9290.5|9300.8|9290.8|9300.4|9290.4|3
1630027680000|2021-08-27 01:28:00|9300.3|9290.3|9301.1|9291.1|9301.5|9291.5|9300.3|9290.3|5
1630027700000|2021-08-27 01:28:20|9301.5|9291.5|9302.3|9292.3|9302.3|9292.3|9301.5|9291.5|2
1630027710000|2021-08-27 01:28:30|9302.5|9292.5|9302.6|9292.6|9302.6|9292.6|9302.5|9292.5|2
1630027720000|2021-08-27 01:28:40|9303.4|9293.4|9303.3|9293.3|9303.5|9293.5|9303.1|9293.1|6
1630027730000|2021-08-27 01:28:50|9302.9|9292.9|9302.8|9292.8|9302.9|9292.9|9302.8|9292.8|2
1630027740000|2021-08-27 01:29:00|9302.1|9292.1|9302.1|9292.1|9302.5|9292.5|9301.4|9291.4|6
1630027750000|2021-08-27 01:29:10|9301.3|9291.3|9302.1|9292.1|9302.1|9292.1|9301.3|9291.3|2
1630027760000|2021-08-27 01:29:20|9302.5|9292.5|9303.4|9293.4|9303.6|9293.6|9302.5|9292.5|5
1630027780000|2021-08-27 01:29:40|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1630027790000|2021-08-27 01:29:50|9302.8|9292.8|9301.8|9291.8|9302.8|9292.8|9301.5|9291.5|5
1630027800000|2021-08-27 01:30:00|9301.5|9291.5|9299.3|9289.3|9301.5|9291.5|9298.5|9288.5|11
1630027810000|2021-08-27 01:30:10|9298.6|9288.6|9299.1|9289.1|9299.4|9289.4|9298.6|9288.6|9
1630027820000|2021-08-27 01:30:20|9298.9|9288.9|9299|9289|9299|9289|9298.9|9288.9|2
1630027830000|2021-08-27 01:30:30|9298.3|9288.3|9298|9288|9298.3|9288.3|9298|9288|2
1630027840000|2021-08-27 01:30:40|9298.5|9288.5|9298.1|9288.1|9298.5|9288.5|9298.1|9288.1|2
1630027860000|2021-08-27 01:31:00|9298.3|9288.3|9297.6|9287.6|9298.5|9288.5|9297.6|9287.6|4
1630027870000|2021-08-27 01:31:10|9297.4|9287.4|9297.9|9287.9|9298.4|9288.4|9297.1|9287.1|7
1630027890000|2021-08-27 01:31:30|9297.6|9287.6|9296.6|9286.6|9297.6|9287.6|9296.6|9286.6|3
1630027900000|2021-08-27 01:31:40|9296.4|9286.4|9296.8|9286.8|9296.8|9286.8|9296.4|9286.4|5
1630027910000|2021-08-27 01:31:50|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|1
1630027920000|2021-08-27 01:32:00|9296.6|9286.6|9297.3|9287.3|9297.3|9287.3|9296.5|9286.5|5
1630027930000|2021-08-27 01:32:10|9297.5|9287.5|9297.5|9287.5|9297.8|9287.8|9297.5|9287.5|3
1630027940000|2021-08-27 01:32:20|9297.3|9287.3|9295.8|9285.8|9297.3|9287.3|9295.8|9285.8|3
1630027950000|2021-08-27 01:32:30|9296.1|9286.1|9294.6|9284.6|9296.1|9286.1|9294.4|9284.4|7
1630027960000|2021-08-27 01:32:40|9295|9285|9295.3|9285.3|9295.3|9285.3|9295|9285|2
1630027970000|2021-08-27 01:32:50|9295.5|9285.5|9294.6|9284.6|9295.5|9285.5|9294.4|9284.4|6
1630027980000|2021-08-27 01:33:00|9294.4|9284.4|9294.6|9284.6|9294.6|9284.6|9294.4|9284.4|2
1630027990000|2021-08-27 01:33:10|9295|9285|9295|9285|9295|9285|9295|9285|1
1630028030000|2021-08-27 01:33:50|9295.3|9285.3|9295.5|9285.5|9295.5|9285.5|9295.3|9285.3|2
1630028040000|2021-08-27 01:34:00|9295.8|9285.8|9296.5|9286.5|9296.5|9286.5|9295.8|9285.8|3
1630028060000|2021-08-27 01:34:20|9296.4|9286.4|9296.1|9286.1|9296.4|9286.4|9296.1|9286.1|2
1630028070000|2021-08-27 01:34:30|9296.3|9286.3|9298|9288|9298|9288|9296.3|9286.3|6
1630028080000|2021-08-27 01:34:40|9298.4|9288.4|9299.1|9289.1|9299.8|9289.8|9298.4|9288.4|12
1630028090000|2021-08-27 01:34:50|9299.3|9289.3|9299.8|9289.8|9300.4|9290.4|9299.3|9289.3|7
1630028110000|2021-08-27 01:35:10|9299.5|9289.5|9299.3|9289.3|9299.5|9289.5|9299.3|9289.3|2
1630028120000|2021-08-27 01:35:20|9298.5|9288.5|9299|9289|9299|9289|9298.5|9288.5|3
1630028130000|2021-08-27 01:35:30|9299.1|9289.1|9299.4|9289.4|9299.4|9289.4|9299.1|9289.1|2
1630028150000|2021-08-27 01:35:50|9299.9|9289.9|9299.4|9289.4|9299.9|9289.9|9299.4|9289.4|3
1630028160000|2021-08-27 01:36:00|9299.1|9289.1|9302|9292|9302|9292|9299.1|9289.1|7
1630028170000|2021-08-27 01:36:10|9302.5|9292.5|9302.5|9292.5|9302.9|9292.9|9301.9|9291.9|7
1630028180000|2021-08-27 01:36:20|9302|9292|9304.8|9294.8|9304.8|9294.8|9302|9292|8
1630028190000|2021-08-27 01:36:30|9305|9295|9304.3|9294.3|9305.5|9295.5|9304.3|9294.3|5
1630028200000|2021-08-27 01:36:40|9304.8|9294.8|9304.8|9294.8|9305.5|9295.5|9304.8|9294.8|8
1630028210000|2021-08-27 01:36:50|9304|9294|9305.3|9295.3|9305.3|9295.3|9304|9294|4
1630028220000|2021-08-27 01:37:00|9304.6|9294.6|9304.9|9294.9|9304.9|9294.9|9304.6|9294.6|2
1630028230000|2021-08-27 01:37:10|9304.5|9294.5|9304.9|9294.9|9304.9|9294.9|9304|9294|5
1630028240000|2021-08-27 01:37:20|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1630028250000|2021-08-27 01:37:30|9304.3|9294.3|9304.5|9294.5|9304.5|9294.5|9304.3|9294.3|2
1630028260000|2021-08-27 01:37:40|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1630028290000|2021-08-27 01:38:10|9305|9295|9307.4|9297.4|9308|9298|9305|9295|12
1630028300000|2021-08-27 01:38:20|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|1
1630028310000|2021-08-27 01:38:30|9307.3|9297.3|9307|9297|9307.3|9297.3|9307|9297|2
1630028320000|2021-08-27 01:38:40|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1630028330000|2021-08-27 01:38:50|9307|9297|9307.4|9297.4|9307.8|9297.8|9307|9297|3
1630028340000|2021-08-27 01:39:00|9307.8|9297.8|9309.1|9299.1|9309.1|9299.1|9307.5|9297.5|5
1630028350000|2021-08-27 01:39:10|9309.9|9299.9|9309|9299|9309.9|9299.9|9308.8|9298.8|7
1630028360000|2021-08-27 01:39:20|9309.5|9299.5|9310|9300|9310.8|9300.8|9309|9299|11
1630028370000|2021-08-27 01:39:30|9309.6|9299.6|9310.9|9300.9|9311.4|9301.4|9309.6|9299.6|7
1630028380000|2021-08-27 01:39:40|9311.3|9301.3|9312.9|9302.9|9313|9303|9311.3|9301.3|10
1630028390000|2021-08-27 01:39:50|9313.9|9303.9|9312.9|9302.9|9315|9305|9312.5|9302.5|8
1630028430000|2021-08-27 01:40:30|9312.3|9302.3|9307.8|9297.8|9312.3|9302.3|9307.4|9297.4|8
1630028440000|2021-08-27 01:40:40|9308.1|9298.1|9309.3|9299.3|9309.8|9299.8|9308.1|9298.1|10
1630028450000|2021-08-27 01:40:50|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|9309.1|9299.1|1
1630028460000|2021-08-27 01:41:00|9309.3|9299.3|9310.6|9300.6|9310.8|9300.8|9309.3|9299.3|7
1630028470000|2021-08-27 01:41:10|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|1
1630028480000|2021-08-27 01:41:20|9310.4|9300.4|9310.1|9300.1|9310.8|9300.8|9310.1|9300.1|5
1630028490000|2021-08-27 01:41:30|9309.8|9299.8|9308|9298|9309.8|9299.8|9308|9298|3
1630028500000|2021-08-27 01:41:40|9308.4|9298.4|9309.3|9299.3|9309.3|9299.3|9308.3|9298.3|7
1630028510000|2021-08-27 01:41:50|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1630028520000|2021-08-27 01:42:00|9309.4|9299.4|9309.3|9299.3|9310.1|9300.1|9309.3|9299.3|5
1630028530000|2021-08-27 01:42:10|9309|9299|9309|9299|9309|9299|9309|9299|1
1630028540000|2021-08-27 01:42:20|9308.3|9298.3|9307.4|9297.4|9308.3|9298.3|9307|9297|3
1630028550000|2021-08-27 01:42:30|9306.5|9296.5|9307.5|9297.5|9307.5|9297.5|9306.1|9296.1|7
1630028560000|2021-08-27 01:42:40|9307.3|9297.3|9306.9|9296.9|9307.3|9297.3|9306.9|9296.9|2
1630028570000|2021-08-27 01:42:50|9307.5|9297.5|9307|9297|9308.1|9298.1|9307|9297|8
1630028580000|2021-08-27 01:43:00|9307.8|9297.8|9308.4|9298.4|9308.4|9298.4|9307.1|9297.1|9
1630028590000|2021-08-27 01:43:10|9308.1|9298.1|9309.4|9299.4|9309.5|9299.5|9308.1|9298.1|7
1630028600000|2021-08-27 01:43:20|9309.8|9299.8|9308.9|9298.9|9309.8|9299.8|9308.6|9298.6|5
1630028610000|2021-08-27 01:43:30|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|9308.8|9298.8|1
1630028620000|2021-08-27 01:43:40|9308.3|9298.3|9307.3|9297.3|9308.3|9298.3|9307.3|9297.3|2
1630028640000|2021-08-27 01:44:00|9307|9297|9304.5|9294.5|9307|9297|9304.5|9294.5|5
1630028650000|2021-08-27 01:44:10|9304.9|9294.9|9305.4|9295.4|9305.6|9295.6|9304.9|9294.9|3
1630028680000|2021-08-27 01:44:40|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|9305.3|9295.3|1
1630028690000|2021-08-27 01:44:50|9305.4|9295.4|9308.3|9298.3|9308.3|9298.3|9305.4|9295.4|8
1630028700000|2021-08-27 01:45:00|9308.5|9298.5|9310.8|9300.8|9310.8|9300.8|9308.5|9298.5|10
1630028710000|2021-08-27 01:45:10|9311|9301|9311.3|9301.3|9311.3|9301.3|9311|9301|2
1630028720000|2021-08-27 01:45:20|9310.8|9300.8|9310.9|9300.9|9311.3|9301.3|9310.3|9300.3|8
1630028740000|2021-08-27 01:45:40|9310.6|9300.6|9308.8|9298.8|9310.6|9300.6|9308.8|9298.8|4
1630028750000|2021-08-27 01:45:50|9309|9299|9310.6|9300.6|9310.6|9300.6|9309|9299|3
1630028760000|2021-08-27 01:46:00|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9308.6|9298.6|9
1630028770000|2021-08-27 01:46:10|9310.3|9300.3|9310.4|9300.4|9310.4|9300.4|9310.1|9300.1|3
1630028780000|2021-08-27 01:46:20|9310.9|9300.9|9310.5|9300.5|9311.3|9301.3|9310.5|9300.5|7
1630028790000|2021-08-27 01:46:30|9310.9|9300.9|9309.9|9299.9|9311|9301|9309|9299|8
1630028800000|2021-08-27 01:46:40|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1630028810000|2021-08-27 01:46:50|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|9310.8|9300.8|1
1630028820000|2021-08-27 01:47:00|9310.5|9300.5|9310.6|9300.6|9311|9301|9310.5|9300.5|3
1630028830000|2021-08-27 01:47:10|9311|9301|9310.8|9300.8|9311|9301|9310.6|9300.6|3
1630028840000|2021-08-27 01:47:20|9310.6|9300.6|9309.3|9299.3|9310.6|9300.6|9309.1|9299.1|3
1630028870000|2021-08-27 01:47:50|9309.1|9299.1|9307.6|9297.6|9309.1|9299.1|9307.4|9297.4|3
1630028880000|2021-08-27 01:48:00|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|2
1630028890000|2021-08-27 01:48:10|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|3
1630028900000|2021-08-27 01:48:20|9307.1|9297.1|9307.3|9297.3|9307.3|9297.3|9306.8|9296.8|3
1630028910000|2021-08-27 01:48:30|9306.4|9296.4|9306.3|9296.3|9307|9297|9305|9295|9
1630028920000|2021-08-27 01:48:40|9306.5|9296.5|9306.3|9296.3|9306.5|9296.5|9306.3|9296.3|2
1630028940000|2021-08-27 01:49:00|9306|9296|9304.3|9294.3|9306|9296|9304.3|9294.3|5
1630028970000|2021-08-27 01:49:30|9304.5|9294.5|9304.3|9294.3|9304.5|9294.5|9304.3|9294.3|2
1630028980000|2021-08-27 01:49:40|9304.5|9294.5|9306.6|9296.6|9307|9297|9304.5|9294.5|8
1630029010000|2021-08-27 01:50:10|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|9305.9|9295.9|1
1630029020000|2021-08-27 01:50:20|9305.8|9295.8|9304.5|9294.5|9305.8|9295.8|9304.5|9294.5|4
1630029040000|2021-08-27 01:50:40|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|9304.6|9294.6|1
1630029050000|2021-08-27 01:50:50|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1630029070000|2021-08-27 01:51:10|9304.6|9294.6|9300.5|9290.5|9304.6|9294.6|9299|9289|14
1630029080000|2021-08-27 01:51:20|9300|9290|9299.8|9289.8|9300|9290|9299|9289|5
1630029110000|2021-08-27 01:51:50|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1630029130000|2021-08-27 01:52:10|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1630029140000|2021-08-27 01:52:20|9298.5|9288.5|9298.8|9288.8|9298.8|9288.8|9297.8|9287.8|9
1630029150000|2021-08-27 01:52:30|9299.4|9289.4|9298.6|9288.6|9299.4|9289.4|9298.6|9288.6|3
1630029160000|2021-08-27 01:52:40|9298.9|9288.9|9298.6|9288.6|9299.9|9289.9|9298.6|9288.6|4
1630029170000|2021-08-27 01:52:50|9298.9|9288.9|9299.5|9289.5|9299.6|9289.6|9298.9|9288.9|10
1630029180000|2021-08-27 01:53:00|9299.3|9289.3|9299.4|9289.4|9299.4|9289.4|9298.6|9288.6|9
1630029190000|2021-08-27 01:53:10|9299.8|9289.8|9299.4|9289.4|9299.9|9289.9|9299.4|9289.4|3
1630029200000|2021-08-27 01:53:20|9298.9|9288.9|9298.5|9288.5|9299.3|9289.3|9298.3|9288.3|11
1630029210000|2021-08-27 01:53:30|9297.8|9287.8|9297.4|9287.4|9297.8|9287.8|9297.4|9287.4|2
1630029220000|2021-08-27 01:53:40|9297.3|9287.3|9296.9|9286.9|9297.3|9287.3|9296.5|9286.5|3
1630029230000|2021-08-27 01:53:50|9296.1|9286.1|9294|9284|9296.1|9286.1|9294|9284|6
1630029240000|2021-08-27 01:54:00|9293.6|9283.6|9292.9|9282.9|9293.6|9283.6|9292.8|9282.8|4
1630029250000|2021-08-27 01:54:10|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1630029260000|2021-08-27 01:54:20|9292.4|9282.4|9292.5|9282.5|9292.5|9282.5|9291.8|9281.8|9
1630029270000|2021-08-27 01:54:30|9292.8|9282.8|9294.9|9284.9|9295.1|9285.1|9292.8|9282.8|6
1630029280000|2021-08-27 01:54:40|9295.3|9285.3|9296|9286|9296|9286|9295.3|9285.3|3
1630029290000|2021-08-27 01:54:50|9295.8|9285.8|9293.1|9283.1|9295.8|9285.8|9293.1|9283.1|5
1630029300000|2021-08-27 01:55:00|9292.8|9282.8|9292.5|9282.5|9292.8|9282.8|9292.5|9282.5|2
1630029310000|2021-08-27 01:55:10|9293|9283|9292.6|9282.6|9293|9283|9292.6|9282.6|2
1630029320000|2021-08-27 01:55:20|9293.6|9283.6|9292.1|9282.1|9293.6|9283.6|9292.1|9282.1|2
1630029330000|2021-08-27 01:55:30|9291.6|9281.6|9291.8|9281.8|9292.1|9282.1|9291.3|9281.3|8
1630029350000|2021-08-27 01:55:50|9292|9282|9292.3|9282.3|9292.3|9282.3|9292|9282|2
1630029360000|2021-08-27 01:56:00|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9291.8|9281.8|3
1630029370000|2021-08-27 01:56:10|9292.5|9282.5|9293|9283|9293|9283|9292.5|9282.5|2
1630029380000|2021-08-27 01:56:20|9292.5|9282.5|9293|9283|9293|9283|9292.5|9282.5|2
1630029390000|2021-08-27 01:56:30|9292.6|9282.6|9293.8|9283.8|9293.8|9283.8|9292.6|9282.6|4
1630029400000|2021-08-27 01:56:40|9293.5|9283.5|9293.9|9283.9|9293.9|9283.9|9293.3|9283.3|4
1630029410000|2021-08-27 01:56:50|9294.4|9284.4|9294|9284|9294.4|9284.4|9294|9284|2
1630029420000|2021-08-27 01:57:00|9293.6|9283.6|9295.6|9285.6|9295.6|9285.6|9292.9|9282.9|7
1630029430000|2021-08-27 01:57:10|9295.8|9285.8|9295.8|9285.8|9296.3|9286.3|9295.8|9285.8|7
1630029440000|2021-08-27 01:57:20|9295.5|9285.5|9295.1|9285.1|9295.5|9285.5|9295.1|9285.1|2
1630029450000|2021-08-27 01:57:30|9294.9|9284.9|9295.8|9285.8|9295.8|9285.8|9294.9|9284.9|8
1630029460000|2021-08-27 01:57:40|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9295.8|9285.8|5
1630029470000|2021-08-27 01:57:50|9296.4|9286.4|9296|9286|9297|9287|9296|9286|7
1630029480000|2021-08-27 01:58:00|9295.8|9285.8|9294|9284|9295.8|9285.8|9294|9284|7
1630029490000|2021-08-27 01:58:10|9293.8|9283.8|9294|9284|9294|9284|9293.8|9283.8|2
1630029500000|2021-08-27 01:58:20|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|9293.8|9283.8|1
1630029510000|2021-08-27 01:58:30|9294|9284|9293.5|9283.5|9294|9284|9293.5|9283.5|2
1630029520000|2021-08-27 01:58:40|9293.9|9283.9|9294.4|9284.4|9294.4|9284.4|9293.9|9283.9|3
1630029530000|2021-08-27 01:58:50|9294|9284|9292.8|9282.8|9294|9284|9292.8|9282.8|5
1630029550000|2021-08-27 01:59:10|9292.5|9282.5|9292.9|9282.9|9292.9|9282.9|9292.5|9282.5|2
1630029570000|2021-08-27 01:59:30|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1630029580000|2021-08-27 01:59:40|9292.1|9282.1|9292.3|9282.3|9292.8|9282.8|9292.1|9282.1|4
1630029590000|2021-08-27 01:59:50|9292.8|9282.8|9292.4|9282.4|9292.8|9282.8|9292.1|9282.1|4
1630029600000|2021-08-27 02:00:00|9292.8|9282.8|9292.4|9282.4|9293.8|9283.8|9292|9282|15
1630029610000|2021-08-27 02:00:10|9292.8|9282.8|9292.9|9282.9|9293.3|9283.3|9292.8|9282.8|4
1630029620000|2021-08-27 02:00:20|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1630029640000|2021-08-27 02:00:40|9293.4|9283.4|9293.4|9283.4|9293.6|9283.6|9293.4|9283.4|3
1630029650000|2021-08-27 02:00:50|9293|9283|9293.8|9283.8|9293.8|9283.8|9293|9283|5
1630029660000|2021-08-27 02:01:00|9293.4|9283.4|9292.8|9282.8|9293.4|9283.4|9292.8|9282.8|3
1630029670000|2021-08-27 02:01:10|9292.5|9282.5|9293.3|9283.3|9293.3|9283.3|9292.5|9282.5|2
1630029690000|2021-08-27 02:01:30|9293.5|9283.5|9293.4|9283.4|9293.5|9283.5|9293.4|9283.4|2
1630029700000|2021-08-27 02:01:40|9293.6|9283.6|9293.4|9283.4|9293.6|9283.6|9292.5|9282.5|7
1630029710000|2021-08-27 02:01:50|9292.9|9282.9|9294.6|9284.6|9294.9|9284.9|9292.9|9282.9|7
1630029720000|2021-08-27 02:02:00|9294.4|9284.4|9293.8|9283.8|9294.4|9284.4|9293.8|9283.8|3
1630029730000|2021-08-27 02:02:10|9293.4|9283.4|9294.3|9284.3|9294.3|9284.3|9293.4|9283.4|2
1630029740000|2021-08-27 02:02:20|9294.5|9284.5|9295.1|9285.1|9295.5|9285.5|9294.5|9284.5|5
1630029750000|2021-08-27 02:02:30|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|1
1630029760000|2021-08-27 02:02:40|9295.3|9285.3|9295|9285|9295.5|9285.5|9295|9285|4
1630029770000|2021-08-27 02:02:50|9295.3|9285.3|9295|9285|9295.8|9285.8|9295|9285|8
1630029780000|2021-08-27 02:03:00|9295.3|9285.3|9295|9285|9296|9286|9295|9285|5
1630029800000|2021-08-27 02:03:20|9295.3|9285.3|9297.5|9287.5|9297.9|9287.9|9295.1|9285.1|10
1630029810000|2021-08-27 02:03:30|9299.5|9289.5|9301.5|9291.5|9301.5|9291.5|9299.3|9289.3|11
1630029820000|2021-08-27 02:03:40|9300.6|9290.6|9301.5|9291.5|9301.8|9291.8|9300.6|9290.6|4
1630029830000|2021-08-27 02:03:50|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.5|9291.5|3
1630029860000|2021-08-27 02:04:20|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1630029870000|2021-08-27 02:04:30|9301|9291|9301.8|9291.8|9301.9|9291.9|9301|9291|4
1630029880000|2021-08-27 02:04:40|9301.3|9291.3|9302.3|9292.3|9302.3|9292.3|9301.3|9291.3|2
1630029890000|2021-08-27 02:04:50|9301.9|9291.9|9300.3|9290.3|9303.4|9293.4|9300.3|9290.3|10
1630029900000|2021-08-27 02:05:00|9300.8|9290.8|9301.1|9291.1|9302.4|9292.4|9300.3|9290.3|10
1630029910000|2021-08-27 02:05:10|9301.5|9291.5|9301.3|9291.3|9302.5|9292.5|9301.3|9291.3|7
1630029920000|2021-08-27 02:05:20|9301.5|9291.5|9300.4|9290.4|9301.5|9291.5|9300.4|9290.4|3
1630029930000|2021-08-27 02:05:30|9300.8|9290.8|9303.4|9293.4|9303.4|9293.4|9300.8|9290.8|6
1630029940000|2021-08-27 02:05:40|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|5
1630029960000|2021-08-27 02:06:00|9302.5|9292.5|9301.8|9291.8|9302.8|9292.8|9301.4|9291.4|4
1630029970000|2021-08-27 02:06:10|9301.1|9291.1|9301.3|9291.3|9301.9|9291.9|9300.6|9290.6|9
1630029980000|2021-08-27 02:06:20|9301.1|9291.1|9301.3|9291.3|9301.3|9291.3|9300.8|9290.8|4
1630030000000|2021-08-27 02:06:40|9301.6|9291.6|9302.1|9292.1|9302.1|9292.1|9301.6|9291.6|3
1630030010000|2021-08-27 02:06:50|9302.6|9292.6|9303.4|9293.4|9303.5|9293.5|9302.6|9292.6|6
1630030020000|2021-08-27 02:07:00|9304|9294|9303.1|9293.1|9304|9294|9303|9293|5
1630030030000|2021-08-27 02:07:10|9303.4|9293.4|9302.9|9292.9|9303.4|9293.4|9302.9|9292.9|2
1630030040000|2021-08-27 02:07:20|9303|9293|9303|9293|9303.1|9293.1|9302.8|9292.8|4
1630030060000|2021-08-27 02:07:40|9303.1|9293.1|9302.9|9292.9|9303.4|9293.4|9302.9|9292.9|6
1630030070000|2021-08-27 02:07:50|9303.1|9293.1|9302.9|9292.9|9304.1|9294.1|9302.9|9292.9|6
1630030080000|2021-08-27 02:08:00|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1630030090000|2021-08-27 02:08:10|9302.6|9292.6|9302.8|9292.8|9303.3|9293.3|9302.6|9292.6|5
1630030100000|2021-08-27 02:08:20|9303|9293|9302.5|9292.5|9303.3|9293.3|9302.5|9292.5|6
1630030110000|2021-08-27 02:08:30|9302.9|9292.9|9303.5|9293.5|9304.1|9294.1|9302.8|9292.8|6
1630030120000|2021-08-27 02:08:40|9303.9|9293.9|9303.5|9293.5|9303.9|9293.9|9303.5|9293.5|2
1630030130000|2021-08-27 02:08:50|9303.9|9293.9|9305|9295|9305|9295|9303.9|9293.9|2
1630030150000|2021-08-27 02:09:10|9305.1|9295.1|9305.5|9295.5|9305.8|9295.8|9305.1|9295.1|4
1630030160000|2021-08-27 02:09:20|9305.3|9295.3|9305.8|9295.8|9305.8|9295.8|9305.3|9295.3|3
1630030170000|2021-08-27 02:09:30|9305.9|9295.9|9307|9297|9307|9297|9305.9|9295.9|4
1630030180000|2021-08-27 02:09:40|9307.5|9297.5|9307.9|9297.9|9308.4|9298.4|9307.5|9297.5|8
1630030190000|2021-08-27 02:09:50|9307.8|9297.8|9307.9|9297.9|9307.9|9297.9|9307.8|9297.8|2
1630030200000|2021-08-27 02:10:00|9308.1|9298.1|9308.8|9298.8|9309.8|9299.8|9308.1|9298.1|7
1630030210000|2021-08-27 02:10:10|9309.3|9299.3|9308.3|9298.3|9309.3|9299.3|9307.9|9297.9|6
1630030220000|2021-08-27 02:10:20|9307.8|9297.8|9307|9297|9307.8|9297.8|9307|9297|3
1630030230000|2021-08-27 02:10:30|9305|9295|9305.5|9295.5|9305.5|9295.5|9305|9295|2
1630030240000|2021-08-27 02:10:40|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|9306.1|9296.1|1
1630030250000|2021-08-27 02:10:50|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1630030260000|2021-08-27 02:11:00|9305.9|9295.9|9306.5|9296.5|9307.1|9297.1|9305.9|9295.9|6
1630030290000|2021-08-27 02:11:30|9306.3|9296.3|9305.6|9295.6|9306.3|9296.3|9305.6|9295.6|2
1630030300000|2021-08-27 02:11:40|9305.3|9295.3|9304.5|9294.5|9305.5|9295.5|9304.5|9294.5|7
1630030310000|2021-08-27 02:11:50|9304.9|9294.9|9306.1|9296.1|9306.9|9296.9|9304.9|9294.9|6
1630030320000|2021-08-27 02:12:00|9306.8|9296.8|9307|9297|9307|9297|9306.4|9296.4|8
1630030330000|2021-08-27 02:12:10|9306.8|9296.8|9305.3|9295.3|9306.8|9296.8|9305.3|9295.3|4
1630030340000|2021-08-27 02:12:20|9305|9295|9305.3|9295.3|9305.3|9295.3|9304.6|9294.6|4
1630030360000|2021-08-27 02:12:40|9304.8|9294.8|9303.9|9293.9|9304.8|9294.8|9303.6|9293.6|4
1630030370000|2021-08-27 02:12:50|9303.6|9293.6|9303.6|9293.6|9303.9|9293.9|9303.6|9293.6|3
1630030380000|2021-08-27 02:13:00|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9303|9293|4
1630030390000|2021-08-27 02:13:10|9303.5|9293.5|9303.1|9293.1|9303.9|9293.9|9303.1|9293.1|5
1630030400000|2021-08-27 02:13:20|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1630030420000|2021-08-27 02:13:40|9303.3|9293.3|9302.4|9292.4|9303.3|9293.3|9302.1|9292.1|15
1630030430000|2021-08-27 02:13:50|9302.1|9292.1|9302.1|9292.1|9302.4|9292.4|9302.1|9292.1|5
1630030440000|2021-08-27 02:14:00|9302.4|9292.4|9302.3|9292.3|9302.4|9292.4|9302|9292|3
1630030450000|2021-08-27 02:14:10|9302|9292|9302.3|9292.3|9302.3|9292.3|9302|9292|2
1630030480000|2021-08-27 02:14:40|9302.8|9292.8|9302.9|9292.9|9302.9|9292.9|9302.8|9292.8|2
1630030490000|2021-08-27 02:14:50|9302.6|9292.6|9302.3|9292.3|9302.6|9292.6|9301.6|9291.6|4
1630030500000|2021-08-27 02:15:00|9301.4|9291.4|9303.3|9293.3|9303.3|9293.3|9300.9|9290.9|4
1630030510000|2021-08-27 02:15:10|9302.3|9292.3|9301.4|9291.4|9302.3|9292.3|9301.4|9291.4|4
1630030520000|2021-08-27 02:15:20|9301.6|9291.6|9300.9|9290.9|9301.6|9291.6|9300.4|9290.4|7
1630030530000|2021-08-27 02:15:30|9300.5|9290.5|9300.1|9290.1|9300.5|9290.5|9300.1|9290.1|2
1630030540000|2021-08-27 02:15:40|9300.5|9290.5|9300.4|9290.4|9300.9|9290.9|9300.4|9290.4|3
1630030550000|2021-08-27 02:15:50|9300.1|9290.1|9301.3|9291.3|9301.3|9291.3|9299.5|9289.5|5
1630030590000|2021-08-27 02:16:30|9301.5|9291.5|9302.8|9292.8|9302.8|9292.8|9301.5|9291.5|3
1630030600000|2021-08-27 02:16:40|9302.9|9292.9|9303.4|9293.4|9303.4|9293.4|9302.9|9292.9|3
1630030620000|2021-08-27 02:17:00|9303.1|9293.1|9303|9293|9303.4|9293.4|9303|9293|4
1630030640000|2021-08-27 02:17:20|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1630030670000|2021-08-27 02:17:50|9303|9293|9303|9293|9303|9293|9303|9293|1
1630030680000|2021-08-27 02:18:00|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9302.4|9292.4|2
1630030780000|2021-08-27 02:19:40|9302.6|9292.6|9303|9293|9303|9293|9302.6|9292.6|2
1630030800000|2021-08-27 02:20:00|9303.3|9293.3|9303.9|9293.9|9304|9294|9303.3|9293.3|5
1630030810000|2021-08-27 02:20:10|9304.1|9294.1|9304.1|9294.1|9304.1|9294.1|9304.1|9294.1|1
1630030840000|2021-08-27 02:20:40|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1630030950000|2021-08-27 02:22:30|9304.4|9294.4|9304.1|9294.1|9304.4|9294.4|9304.1|9294.1|2
1630031000000|2021-08-27 02:23:20|9304|9294|9304|9294|9304|9294|9304|9294|1
1630031020000|2021-08-27 02:23:40|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|1
1630031030000|2021-08-27 02:23:50|9304.3|9294.3|9304|9294|9304.3|9294.3|9304|9294|2
1630031080000|2021-08-27 02:24:40|9304.1|9294.1|9304.1|9294.1|9304.1|9294.1|9304.1|9294.1|1
1630031100000|2021-08-27 02:25:00|9303.3|9293.3|9303.9|9293.9|9303.9|9293.9|9303.3|9293.3|2
1630031130000|2021-08-27 02:25:30|9303.5|9293.5|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|4
1630031140000|2021-08-27 02:25:40|9303|9293|9303|9293|9303|9293|9303|9293|1
1630031200000|2021-08-27 02:26:40|9303.5|9293.5|9303|9293|9303.5|9293.5|9302.8|9292.8|4
1630031360000|2021-08-27 02:29:20|9303.1|9293.1|9303.4|9293.4|9303.4|9293.4|9303.1|9293.1|2
1630031370000|2021-08-27 02:29:30|9304.5|9294.5|9304.5|9294.5|9304.5|9294.5|9303.6|9293.6|3
1630031380000|2021-08-27 02:29:40|9305.5|9295.5|9307.3|9297.3|9307.3|9297.3|9305.5|9295.5|2
1630031400000|2021-08-27 02:30:00|9307.1|9297.1|9306.6|9296.6|9307.1|9297.1|9306.6|9296.6|3
1630031410000|2021-08-27 02:30:10|9305.4|9295.4|9305.6|9295.6|9305.6|9295.6|9305.4|9295.4|2
1630031420000|2021-08-27 02:30:20|9306|9296|9306|9296|9306|9296|9306|9296|1
1630031430000|2021-08-27 02:30:30|9306.4|9296.4|9306.1|9296.1|9306.4|9296.4|9306.1|9296.1|2
1630031440000|2021-08-27 02:30:40|9307.1|9297.1|9308|9298|9308|9298|9307.1|9297.1|3
1630031450000|2021-08-27 02:30:50|9307.9|9297.9|9306|9296|9307.9|9297.9|9306|9296|5
1630031460000|2021-08-27 02:31:00|9305.8|9295.8|9306.1|9296.1|9306.1|9296.1|9305.8|9295.8|2
1630031470000|2021-08-27 02:31:10|9306.3|9296.3|9306.8|9296.8|9306.8|9296.8|9306.3|9296.3|4
1630031480000|2021-08-27 02:31:20|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|2
1630031490000|2021-08-27 02:31:30|9308|9298|9309.9|9299.9|9309.9|9299.9|9308|9298|5
1630031500000|2021-08-27 02:31:40|9310.4|9300.4|9310.6|9300.6|9310.6|9300.6|9310.4|9300.4|4
1630031510000|2021-08-27 02:31:50|9310.4|9300.4|9310.9|9300.9|9310.9|9300.9|9310.4|9300.4|3
1630031520000|2021-08-27 02:32:00|9310.6|9300.6|9311.3|9301.3|9311.3|9301.3|9310.6|9300.6|4
1630031530000|2021-08-27 02:32:10|9311.5|9301.5|9311.3|9301.3|9311.5|9301.5|9310.9|9300.9|4
1630031540000|2021-08-27 02:32:20|9311.5|9301.5|9314.1|9304.1|9314.1|9304.1|9311.5|9301.5|13
1630031550000|2021-08-27 02:32:30|9313.8|9303.8|9315.9|9305.9|9315.9|9305.9|9313.1|9303.1|6
1630031560000|2021-08-27 02:32:40|9316.3|9306.3|9315.9|9305.9|9316.3|9306.3|9315.9|9305.9|2
1630031570000|2021-08-27 02:32:50|9315.8|9305.8|9316.5|9306.5|9316.8|9306.8|9315.8|9305.8|5
1630031580000|2021-08-27 02:33:00|9315.8|9305.8|9314.1|9304.1|9315.8|9305.8|9314.1|9304.1|3
1630031590000|2021-08-27 02:33:10|9314.3|9304.3|9318.5|9308.5|9318.9|9308.9|9314.3|9304.3|7
1630031600000|2021-08-27 02:33:20|9319.5|9309.5|9318.6|9308.6|9319.5|9309.5|9318.6|9308.6|3
1630031610000|2021-08-27 02:33:30|9319|9309|9318.5|9308.5|9319.6|9309.6|9318.5|9308.5|8
1630031620000|2021-08-27 02:33:40|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1630031630000|2021-08-27 02:33:50|9318.5|9308.5|9319.6|9309.6|9319.6|9309.6|9318.5|9308.5|4
1630031640000|2021-08-27 02:34:00|9318.9|9308.9|9320.4|9310.4|9320.6|9310.6|9318.9|9308.9|5
1630031650000|2021-08-27 02:34:10|9320.5|9310.5|9324|9314|9324.5|9314.5|9320.5|9310.5|14
1630031660000|2021-08-27 02:34:20|9323.4|9313.4|9323.1|9313.1|9323.4|9313.4|9323.1|9313.1|2
1630031670000|2021-08-27 02:34:30|9323.5|9313.5|9324.1|9314.1|9324.8|9314.8|9323.5|9313.5|8
1630031680000|2021-08-27 02:34:40|9324.8|9314.8|9324.8|9314.8|9327|9317|9324.6|9314.6|10
1630031690000|2021-08-27 02:34:50|9324.5|9314.5|9328.3|9318.3|9328.3|9318.3|9324.5|9314.5|11
1630031700000|2021-08-27 02:35:00|9328.8|9318.8|9329.5|9319.5|9330.1|9320.1|9328.5|9318.5|15
1630031710000|2021-08-27 02:35:10|9331|9321|9332.8|9322.8|9332.8|9322.8|9330.3|9320.3|15
1630031720000|2021-08-27 02:35:20|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332|9322|5
1630031730000|2021-08-27 02:35:30|9332.5|9322.5|9331.1|9321.1|9333.3|9323.3|9331.1|9321.1|11
1630031740000|2021-08-27 02:35:40|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|9330.6|9320.6|1
1630031750000|2021-08-27 02:35:50|9330.1|9320.1|9329.6|9319.6|9330.3|9320.3|9329.6|9319.6|4
1630031760000|2021-08-27 02:36:00|9330|9320|9332.3|9322.3|9332.3|9322.3|9330|9320|14
1630031770000|2021-08-27 02:36:10|9333|9323|9330.6|9320.6|9333|9323|9330.6|9320.6|8
1630031780000|2021-08-27 02:36:20|9330.9|9320.9|9330.6|9320.6|9331.3|9321.3|9330.6|9320.6|5
1630031790000|2021-08-27 02:36:30|9329.9|9319.9|9330.3|9320.3|9330.5|9320.5|9329.9|9319.9|8
1630031800000|2021-08-27 02:36:40|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|9330.5|9320.5|1
1630031810000|2021-08-27 02:36:50|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|4
1630031820000|2021-08-27 02:37:00|9330.3|9320.3|9330.5|9320.5|9330.5|9320.5|9330.3|9320.3|2
1630031830000|2021-08-27 02:37:10|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1630031840000|2021-08-27 02:37:20|9330.5|9320.5|9330.9|9320.9|9331.5|9321.5|9330.5|9320.5|3
1630031850000|2021-08-27 02:37:30|9330.5|9320.5|9329.1|9319.1|9330.6|9320.6|9329.1|9319.1|7
1630031860000|2021-08-27 02:37:40|9328.4|9318.4|9328.6|9318.6|9328.6|9318.6|9328.4|9318.4|2
1630031890000|2021-08-27 02:38:10|9328.8|9318.8|9330.6|9320.6|9330.6|9320.6|9328.8|9318.8|4
1630031900000|2021-08-27 02:38:20|9330.4|9320.4|9329|9319|9330.4|9320.4|9329|9319|4
1630031910000|2021-08-27 02:38:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1630031920000|2021-08-27 02:38:40|9328.4|9318.4|9329.1|9319.1|9329.9|9319.9|9327.6|9317.6|13
1630031930000|2021-08-27 02:38:50|9329.4|9319.4|9329.8|9319.8|9329.8|9319.8|9329.3|9319.3|3
1630031940000|2021-08-27 02:39:00|9330|9320|9333|9323|9333|9323|9330|9320|8
1630031950000|2021-08-27 02:39:10|9332.8|9322.8|9332.8|9322.8|9333|9323|9331.6|9321.6|9
1630031960000|2021-08-27 02:39:20|9332|9322|9333|9323|9333|9323|9331.9|9321.9|5
1630031970000|2021-08-27 02:39:30|9333.3|9323.3|9333.8|9323.8|9334|9324|9333|9323|19
1630031980000|2021-08-27 02:39:40|9333.5|9323.5|9333.8|9323.8|9334.3|9324.3|9333.4|9323.4|9
1630031990000|2021-08-27 02:39:50|9334|9324|9334.3|9324.3|9334.3|9324.3|9333.8|9323.8|6
1630032000000|2021-08-27 02:40:00|9334.5|9324.5|9336.8|9326.8|9336.8|9326.8|9333.8|9323.8|11
1630032010000|2021-08-27 02:40:10|9337.3|9327.3|9336.4|9326.4|9337.8|9327.8|9336.4|9326.4|10
1630032020000|2021-08-27 02:40:20|9335.1|9325.1|9338.9|9328.9|9341.4|9331.4|9334.4|9324.4|15
1630032030000|2021-08-27 02:40:30|9339.8|9329.8|9339.6|9329.6|9339.8|9329.8|9338.1|9328.1|10
1630032040000|2021-08-27 02:40:40|9339.3|9329.3|9339|9329|9339.5|9329.5|9339|9329|4
1630032050000|2021-08-27 02:40:50|9339.3|9329.3|9338.1|9328.1|9339.6|9329.6|9338.1|9328.1|6
1630032060000|2021-08-27 02:41:00|9337.9|9327.9|9336.3|9326.3|9337.9|9327.9|9336.3|9326.3|6
1630032070000|2021-08-27 02:41:10|9336|9326|9334.3|9324.3|9336|9326|9334.1|9324.1|5
1630032080000|2021-08-27 02:41:20|9334.5|9324.5|9335|9325|9336.1|9326.1|9334.5|9324.5|5
1630032090000|2021-08-27 02:41:30|9335.4|9325.4|9335.9|9325.9|9336.1|9326.1|9335.4|9325.4|5
1630032100000|2021-08-27 02:41:40|9335.6|9325.6|9336.3|9326.3|9336.8|9326.8|9335.6|9325.6|4
1630032110000|2021-08-27 02:41:50|9336.5|9326.5|9336.1|9326.1|9336.6|9326.6|9336.1|9326.1|5
1630032120000|2021-08-27 02:42:00|9336|9326|9334.6|9324.6|9336|9326|9334.6|9324.6|2
1630032130000|2021-08-27 02:42:10|9334.3|9324.3|9334|9324|9334.3|9324.3|9334|9324|2
1630032140000|2021-08-27 02:42:20|9333.3|9323.3|9332.4|9322.4|9333.3|9323.3|9332.4|9322.4|4
1630032150000|2021-08-27 02:42:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1630032160000|2021-08-27 02:42:40|9332.1|9322.1|9331.5|9321.5|9332.1|9322.1|9331.5|9321.5|3
1630032170000|2021-08-27 02:42:50|9331.1|9321.1|9331.3|9321.3|9331.4|9321.4|9331.1|9321.1|3
1630032180000|2021-08-27 02:43:00|9330.6|9320.6|9330|9320|9330.8|9320.8|9330|9320|7
1630032190000|2021-08-27 02:43:10|9329|9319|9329|9319|9329.5|9319.5|9328.4|9318.4|8
1630032200000|2021-08-27 02:43:20|9329.1|9319.1|9330|9320|9330.6|9320.6|9329|9319|10
1630032210000|2021-08-27 02:43:30|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1630032220000|2021-08-27 02:43:40|9329.9|9319.9|9330.1|9320.1|9330.1|9320.1|9329.9|9319.9|2
1630032240000|2021-08-27 02:44:00|9330.5|9320.5|9332.5|9322.5|9332.5|9322.5|9330.5|9320.5|6
1630032250000|2021-08-27 02:44:10|9332.8|9322.8|9334.5|9324.5|9334.8|9324.8|9332.5|9322.5|7
1630032260000|2021-08-27 02:44:20|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1630032270000|2021-08-27 02:44:30|9334.5|9324.5|9334.5|9324.5|9335|9325|9334.5|9324.5|5
1630032280000|2021-08-27 02:44:40|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1630032310000|2021-08-27 02:45:10|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1630032320000|2021-08-27 02:45:20|9334.8|9324.8|9335.8|9325.8|9335.8|9325.8|9334.8|9324.8|2
1630032340000|2021-08-27 02:45:40|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1630032350000|2021-08-27 02:45:50|9335.5|9325.5|9334.8|9324.8|9335.5|9325.5|9334.8|9324.8|4
1630032360000|2021-08-27 02:46:00|9335.1|9325.1|9335.4|9325.4|9335.4|9325.4|9335.1|9325.1|2
1630032380000|2021-08-27 02:46:20|9335.1|9325.1|9334.6|9324.6|9335.1|9325.1|9334.6|9324.6|4
1630032400000|2021-08-27 02:46:40|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1630032410000|2021-08-27 02:46:50|9334|9324|9332.5|9322.5|9334|9324|9332.5|9322.5|4
1630032420000|2021-08-27 02:47:00|9332.3|9322.3|9330.1|9320.1|9332.3|9322.3|9330.1|9320.1|5
1630032440000|2021-08-27 02:47:20|9329.8|9319.8|9329|9319|9329.8|9319.8|9329|9319|4
1630032450000|2021-08-27 02:47:30|9328.8|9318.8|9328.3|9318.3|9328.8|9318.8|9328.3|9318.3|2
1630032460000|2021-08-27 02:47:40|9328|9318|9327.1|9317.1|9328|9318|9327.1|9317.1|4
1630032470000|2021-08-27 02:47:50|9327.4|9317.4|9327.8|9317.8|9328|9318|9327.4|9317.4|17
1630032490000|2021-08-27 02:48:10|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1630032500000|2021-08-27 02:48:20|9326.9|9316.9|9323.3|9313.3|9326.9|9316.9|9323.3|9313.3|11
1630032510000|2021-08-27 02:48:30|9322.8|9312.8|9323.1|9313.1|9323.9|9313.9|9321.4|9311.4|11
1630032520000|2021-08-27 02:48:40|9323.9|9313.9|9324.3|9314.3|9324.3|9314.3|9323.3|9313.3|7
1630032530000|2021-08-27 02:48:50|9324.5|9314.5|9325.1|9315.1|9325.1|9315.1|9324.5|9314.5|2
1630032540000|2021-08-27 02:49:00|9325|9315|9325.1|9315.1|9325.1|9315.1|9325|9315|8
1630032550000|2021-08-27 02:49:10|9325|9315|9325.8|9315.8|9325.8|9315.8|9325|9315|21
1630032560000|2021-08-27 02:49:20|9325.5|9315.5|9324.4|9314.4|9325.5|9315.5|9323.5|9313.5|9
1630032570000|2021-08-27 02:49:30|9323.8|9313.8|9323.6|9313.6|9324.4|9314.4|9323.6|9313.6|6
1630032590000|2021-08-27 02:49:50|9324.1|9314.1|9323.6|9313.6|9324.1|9314.1|9323.6|9313.6|6
1630032600000|2021-08-27 02:50:00|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323.8|9313.8|4
1630032610000|2021-08-27 02:50:10|9324|9314|9324.1|9314.1|9324.3|9314.3|9323.9|9313.9|12
1630032620000|2021-08-27 02:50:20|9323.9|9313.9|9324.1|9314.1|9324.1|9314.1|9323.9|9313.9|24
1630032630000|2021-08-27 02:50:30|9323.9|9313.9|9325|9315|9325.8|9315.8|9323.9|9313.9|21
1630032640000|2021-08-27 02:50:40|9325.3|9315.3|9322.8|9312.8|9325.8|9315.8|9322.8|9312.8|16
1630032650000|2021-08-27 02:50:50|9322.5|9312.5|9323.6|9313.6|9323.6|9313.6|9321.6|9311.6|9
1630032660000|2021-08-27 02:51:00|9323.8|9313.8|9325.6|9315.6|9325.6|9315.6|9323.8|9313.8|14
1630032670000|2021-08-27 02:51:10|9325.8|9315.8|9325.4|9315.4|9326.3|9316.3|9325.4|9315.4|5
1630032710000|2021-08-27 02:51:50|9325.5|9315.5|9325.8|9315.8|9325.8|9315.8|9325.5|9315.5|2
1630032720000|2021-08-27 02:52:00|9325.5|9315.5|9327.3|9317.3|9327.5|9317.5|9325.5|9315.5|11
1630032730000|2021-08-27 02:52:10|9327.5|9317.5|9326|9316|9327.5|9317.5|9326|9316|14
1630032740000|2021-08-27 02:52:20|9325.5|9315.5|9324|9314|9325.5|9315.5|9324|9314|6
1630032760000|2021-08-27 02:52:40|9324.3|9314.3|9324.5|9314.5|9324.5|9314.5|9324.3|9314.3|2
1630032780000|2021-08-27 02:53:00|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1630032790000|2021-08-27 02:53:10|9325|9315|9327|9317|9327.3|9317.3|9325|9315|16
1630032800000|2021-08-27 02:53:20|9327.3|9317.3|9327|9317|9327.3|9317.3|9327|9317|2
1630032810000|2021-08-27 02:53:30|9326.8|9316.8|9326|9316|9326.8|9316.8|9326|9316|3
1630032820000|2021-08-27 02:53:40|9326.3|9316.3|9326|9316|9326.5|9316.5|9326|9316|3
1630032850000|2021-08-27 02:54:10|9325.5|9315.5|9324.8|9314.8|9325.5|9315.5|9324.8|9314.8|3
1630032860000|2021-08-27 02:54:20|9324.3|9314.3|9323|9313|9324.3|9314.3|9323|9313|5
1630032870000|2021-08-27 02:54:30|9323.4|9313.4|9323.3|9313.3|9323.4|9313.4|9323.1|9313.1|4
1630032880000|2021-08-27 02:54:40|9323|9313|9321.5|9311.5|9323|9313|9321.5|9311.5|4
1630032900000|2021-08-27 02:55:00|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1630032910000|2021-08-27 02:55:10|9321.6|9311.6|9319.6|9309.6|9321.6|9311.6|9319.6|9309.6|5
1630032940000|2021-08-27 02:55:40|9320|9310|9319.8|9309.8|9320|9310|9319.8|9309.8|2
1630032960000|2021-08-27 02:56:00|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1630033000000|2021-08-27 02:56:40|9319.3|9309.3|9319.1|9309.1|9319.4|9309.4|9318|9308|7
1630033010000|2021-08-27 02:56:50|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1630033060000|2021-08-27 02:57:40|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1630033070000|2021-08-27 02:57:50|9319.4|9309.4|9321.3|9311.3|9321.3|9311.3|9319.4|9309.4|4
1630033080000|2021-08-27 02:58:00|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|2
1630033100000|2021-08-27 02:58:20|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|9321.4|9311.4|1
1630033160000|2021-08-27 02:59:20|9321.3|9311.3|9321.5|9311.5|9321.5|9311.5|9321.3|9311.3|2
1630033180000|2021-08-27 02:59:40|9320.9|9310.9|9320|9310|9320.9|9310.9|9320|9310|2
1630033190000|2021-08-27 02:59:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1630033200000|2021-08-27 03:00:00|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1630033210000|2021-08-27 03:00:10|9319.5|9309.5|9319.6|9309.6|9320.3|9310.3|9319.5|9309.5|4
1630033220000|2021-08-27 03:00:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1630033230000|2021-08-27 03:00:30|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1630033260000|2021-08-27 03:01:00|9319.8|9309.8|9322.1|9312.1|9322.3|9312.3|9319.8|9309.8|7
1630033270000|2021-08-27 03:01:10|9321.9|9311.9|9321.8|9311.8|9321.9|9311.9|9321.8|9311.8|2
1630033280000|2021-08-27 03:01:20|9321.9|9311.9|9321.8|9311.8|9321.9|9311.9|9321.8|9311.8|2
1630033300000|2021-08-27 03:01:40|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1630033310000|2021-08-27 03:01:50|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1630033320000|2021-08-27 03:02:00|9320.1|9310.1|9319.5|9309.5|9320.1|9310.1|9319.5|9309.5|3
1630033340000|2021-08-27 03:02:20|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1630033350000|2021-08-27 03:02:30|9319.3|9309.3|9319|9309|9319.3|9309.3|9319|9309|2
1630033360000|2021-08-27 03:02:40|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.1|9308.1|4
1630033370000|2021-08-27 03:02:50|9318.8|9308.8|9319.1|9309.1|9319.5|9309.5|9318.8|9308.8|3
1630033390000|2021-08-27 03:03:10|9319.4|9309.4|9319.6|9309.6|9319.6|9309.6|9319.4|9309.4|2
1630033400000|2021-08-27 03:03:20|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1630033410000|2021-08-27 03:03:30|9319.1|9309.1|9319.4|9309.4|9319.4|9309.4|9318|9308|5
1630033420000|2021-08-27 03:03:40|9319.3|9309.3|9318|9308|9319.3|9309.3|9318|9308|5
1630033430000|2021-08-27 03:03:50|9318.3|9308.3|9317.9|9307.9|9318.5|9308.5|9317.9|9307.9|4
1630033450000|2021-08-27 03:04:10|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1630033460000|2021-08-27 03:04:20|9318.8|9308.8|9319.9|9309.9|9319.9|9309.9|9318.8|9308.8|4
1630033470000|2021-08-27 03:04:30|9319.5|9309.5|9318.9|9308.9|9319.5|9309.5|9318.9|9308.9|2
1630033480000|2021-08-27 03:04:40|9319|9309|9319|9309|9319.4|9309.4|9319|9309|4
1630033490000|2021-08-27 03:04:50|9318.8|9308.8|9317.3|9307.3|9318.8|9308.8|9317.3|9307.3|4
1630033500000|2021-08-27 03:05:00|9316.8|9306.8|9316.6|9306.6|9316.8|9306.8|9316.6|9306.6|2
1630033510000|2021-08-27 03:05:10|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9315.9|9305.9|3
1630033530000|2021-08-27 03:05:30|9315.6|9305.6|9315|9305|9315.6|9305.6|9315|9305|2
1630033540000|2021-08-27 03:05:40|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9315.3|9305.3|2
1630033550000|2021-08-27 03:05:50|9316|9306|9316.5|9306.5|9316.5|9306.5|9316|9306|3
1630033560000|2021-08-27 03:06:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1630033590000|2021-08-27 03:06:30|9316.5|9306.5|9318.6|9308.6|9318.6|9308.6|9316.5|9306.5|2
1630033610000|2021-08-27 03:06:50|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1630033620000|2021-08-27 03:07:00|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1630033650000|2021-08-27 03:07:30|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|9320.1|9310.1|1
1630033670000|2021-08-27 03:07:50|9319.9|9309.9|9319.9|9309.9|9319.9|9309.9|9319.9|9309.9|1
1630033680000|2021-08-27 03:08:00|9319.8|9309.8|9319.6|9309.6|9319.8|9309.8|9319.6|9309.6|2
1630033690000|2021-08-27 03:08:10|9319.3|9309.3|9318.4|9308.4|9319.3|9309.3|9318.4|9308.4|2
1630033730000|2021-08-27 03:08:50|9318|9308|9318|9308|9318|9308|9318|9308|1
1630033740000|2021-08-27 03:09:00|9317.3|9307.3|9315.4|9305.4|9317.3|9307.3|9315.4|9305.4|3
1630033750000|2021-08-27 03:09:10|9315.8|9305.8|9316|9306|9316|9306|9315.8|9305.8|2
1630033760000|2021-08-27 03:09:20|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|2
1630033800000|2021-08-27 03:10:00|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9315.9|9305.9|3
1630033810000|2021-08-27 03:10:10|9316|9306|9315|9305|9316|9306|9315|9305|3
1630033840000|2021-08-27 03:10:40|9314.8|9304.8|9310.8|9300.8|9314.8|9304.8|9310.4|9300.4|7
1630033850000|2021-08-27 03:10:50|9310.5|9300.5|9311|9301|9311|9301|9310.5|9300.5|3
1630033860000|2021-08-27 03:11:00|9311.9|9301.9|9311.5|9301.5|9311.9|9301.9|9311|9301|4
1630033870000|2021-08-27 03:11:10|9311.3|9301.3|9311|9301|9311.3|9301.3|9311|9301|2
1630033880000|2021-08-27 03:11:20|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|1
1630033890000|2021-08-27 03:11:30|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.1|9301.1|3
1630033900000|2021-08-27 03:11:40|9311.5|9301.5|9313.3|9303.3|9313.3|9303.3|9311.4|9301.4|11
1630033910000|2021-08-27 03:11:50|9312.1|9302.1|9312|9302|9312.1|9302.1|9310.8|9300.8|7
1630033920000|2021-08-27 03:12:00|9312.5|9302.5|9314.3|9304.3|9314.3|9304.3|9312.5|9302.5|7
1630033930000|2021-08-27 03:12:10|9314.4|9304.4|9315.4|9305.4|9315.4|9305.4|9314|9304|7
1630033940000|2021-08-27 03:12:20|9315.5|9305.5|9315.6|9305.6|9316.6|9306.6|9315|9305|9
1630033980000|2021-08-27 03:13:00|9314.3|9304.3|9313.6|9303.6|9315.4|9305.4|9312.5|9302.5|12
1630034000000|2021-08-27 03:13:20|9313.9|9303.9|9314.3|9304.3|9314.3|9304.3|9313.9|9303.9|2
1630034020000|2021-08-27 03:13:40|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314.3|9304.3|2
1630034070000|2021-08-27 03:14:30|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|1
1630034080000|2021-08-27 03:14:40|9313.9|9303.9|9312.6|9302.6|9313.9|9303.9|9312.6|9302.6|4
1630034090000|2021-08-27 03:14:50|9312.1|9302.1|9313.6|9303.6|9313.9|9303.9|9312|9302|5
1630034110000|2021-08-27 03:15:10|9314|9304|9316|9306|9317.4|9307.4|9314|9304|6
1630034120000|2021-08-27 03:15:20|9315.6|9305.6|9315.3|9305.3|9315.6|9305.6|9315.3|9305.3|2
1630034140000|2021-08-27 03:15:40|9315|9305|9313.4|9303.4|9315|9305|9313.4|9303.4|6
1630034170000|2021-08-27 03:16:10|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|9313.5|9303.5|1
1630034180000|2021-08-27 03:16:20|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|1
1630034220000|2021-08-27 03:17:00|9313|9303|9311.5|9301.5|9313|9303|9311.5|9301.5|8
1630034240000|2021-08-27 03:17:20|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1630034260000|2021-08-27 03:17:40|9312.3|9302.3|9314.4|9304.4|9314.4|9304.4|9312.3|9302.3|4
1630034270000|2021-08-27 03:17:50|9313.6|9303.6|9311.5|9301.5|9313.6|9303.6|9311.5|9301.5|6
1630034280000|2021-08-27 03:18:00|9312|9302|9312.3|9302.3|9312.3|9302.3|9312|9302|2
1630034300000|2021-08-27 03:18:20|9312.5|9302.5|9313.5|9303.5|9313.6|9303.6|9312.5|9302.5|5
1630034310000|2021-08-27 03:18:30|9313.3|9303.3|9313.5|9303.5|9313.8|9303.8|9313.3|9303.3|4
1630034320000|2021-08-27 03:18:40|9313.8|9303.8|9314.5|9304.5|9314.5|9304.5|9313.8|9303.8|4
1630034330000|2021-08-27 03:18:50|9313.4|9303.4|9311|9301|9313.4|9303.4|9311|9301|8
1630034350000|2021-08-27 03:19:10|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1630034370000|2021-08-27 03:19:30|9312|9302|9312.8|9302.8|9312.8|9302.8|9312|9302|2
1630034380000|2021-08-27 03:19:40|9312.3|9302.3|9312.6|9302.6|9312.6|9302.6|9312.3|9302.3|2
1630034390000|2021-08-27 03:19:50|9312.3|9302.3|9312.1|9302.1|9312.3|9302.3|9312.1|9302.1|2
1630034400000|2021-08-27 03:20:00|9311.9|9301.9|9310.6|9300.6|9311.9|9301.9|9309.8|9299.8|6
1630034430000|2021-08-27 03:20:30|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1630034440000|2021-08-27 03:20:40|9310.5|9300.5|9311.3|9301.3|9311.3|9301.3|9310.5|9300.5|4
1630034450000|2021-08-27 03:20:50|9311.9|9301.9|9312.5|9302.5|9312.5|9302.5|9311.9|9301.9|3
1630034460000|2021-08-27 03:21:00|9313|9303|9313|9303|9313|9303|9313|9303|1
1630034490000|2021-08-27 03:21:30|9313.3|9303.3|9313|9303|9313.3|9303.3|9313|9303|2
1630034520000|2021-08-27 03:22:00|9312.6|9302.6|9311.9|9301.9|9312.6|9302.6|9311.9|9301.9|3
1630034550000|2021-08-27 03:22:30|9311.5|9301.5|9310.5|9300.5|9311.5|9301.5|9310.5|9300.5|3
1630034560000|2021-08-27 03:22:40|9310.3|9300.3|9310|9300|9310.3|9300.3|9310|9300|2
1630034620000|2021-08-27 03:23:40|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|9309.8|9299.8|1
1630034680000|2021-08-27 03:24:40|9309.3|9299.3|9309|9299|9309.3|9299.3|9309|9299|2
1630034690000|2021-08-27 03:24:50|9308.8|9298.8|9309|9299|9309|9299|9308.8|9298.8|2
1630034710000|2021-08-27 03:25:10|9308.8|9298.8|9308.3|9298.3|9308.8|9298.8|9308.3|9298.3|2
1630034720000|2021-08-27 03:25:20|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|1
1630034740000|2021-08-27 03:25:40|9307.3|9297.3|9306|9296|9307.3|9297.3|9305.8|9295.8|4
1630034750000|2021-08-27 03:25:50|9305.8|9295.8|9306|9296|9306|9296|9305.8|9295.8|2
1630034760000|2021-08-27 03:26:00|9306.1|9296.1|9306.4|9296.4|9306.6|9296.6|9306.1|9296.1|3
1630034780000|2021-08-27 03:26:20|9306.8|9296.8|9307.4|9297.4|9307.4|9297.4|9306.8|9296.8|2
1630034800000|2021-08-27 03:26:40|9307.6|9297.6|9308.3|9298.3|9308.3|9298.3|9307.6|9297.6|3
1630034810000|2021-08-27 03:26:50|9308.8|9298.8|9308.6|9298.6|9308.8|9298.8|9308.6|9298.6|2
1630034820000|2021-08-27 03:27:00|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1630034830000|2021-08-27 03:27:10|9308|9298|9307.1|9297.1|9308|9298|9307.1|9297.1|4
1630034840000|2021-08-27 03:27:20|9306.8|9296.8|9306.5|9296.5|9306.8|9296.8|9306.5|9296.5|2
1630034890000|2021-08-27 03:28:10|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1630034900000|2021-08-27 03:28:20|9306|9296|9304.3|9294.3|9306|9296|9303.8|9293.8|6
1630034920000|2021-08-27 03:28:40|9304|9294|9304|9294|9304|9294|9304|9294|1
1630034950000|2021-08-27 03:29:10|9303.8|9293.8|9304|9294|9304|9294|9303.8|9293.8|2
1630034960000|2021-08-27 03:29:20|9303.8|9293.8|9303.3|9293.3|9303.8|9293.8|9302.8|9292.8|5
1630034970000|2021-08-27 03:29:30|9302.9|9292.9|9302.4|9292.4|9302.9|9292.9|9302.4|9292.4|3
1630034980000|2021-08-27 03:29:40|9302.6|9292.6|9302.6|9292.6|9302.6|9292.6|9302.4|9292.4|3
1630034990000|2021-08-27 03:29:50|9303|9293|9302.6|9292.6|9303|9293|9302.6|9292.6|2
1630035000000|2021-08-27 03:30:00|9302|9292|9301.8|9291.8|9302|9292|9301.8|9291.8|2
1630035010000|2021-08-27 03:30:10|9301|9291|9298|9288|9301|9291|9298|9288|5
1630035020000|2021-08-27 03:30:20|9298.3|9288.3|9298.1|9288.1|9298.6|9288.6|9297.4|9287.4|7
1630035030000|2021-08-27 03:30:30|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1630035060000|2021-08-27 03:31:00|9299|9289|9298.5|9288.5|9299.8|9289.8|9298.3|9288.3|5
1630035070000|2021-08-27 03:31:10|9298.3|9288.3|9299.3|9289.3|9299.3|9289.3|9298.3|9288.3|4
1630035120000|2021-08-27 03:32:00|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1630035130000|2021-08-27 03:32:10|9300|9290|9300|9290|9300|9290|9300|9290|1
1630035150000|2021-08-27 03:32:30|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|1
1630035190000|2021-08-27 03:33:10|9300|9290|9300.6|9290.6|9300.6|9290.6|9300|9290|2
1630035220000|2021-08-27 03:33:40|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|9300.9|9290.9|1
1630035240000|2021-08-27 03:34:00|9300.6|9290.6|9300.6|9290.6|9300.6|9290.6|9300.6|9290.6|1
1630035250000|2021-08-27 03:34:10|9301.1|9291.1|9301.3|9291.3|9301.3|9291.3|9301.1|9291.1|2
1630035280000|2021-08-27 03:34:40|9301.5|9291.5|9301.6|9291.6|9301.6|9291.6|9301.5|9291.5|2
1630035300000|2021-08-27 03:35:00|9301.5|9291.5|9300.5|9290.5|9301.5|9291.5|9300.5|9290.5|2
1630035370000|2021-08-27 03:36:10|9300.4|9290.4|9299.9|9289.9|9300.4|9290.4|9299.9|9289.9|2
1630035420000|2021-08-27 03:37:00|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1630035660000|2021-08-27 03:41:00|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1630035710000|2021-08-27 03:41:50|9299.8|9289.8|9298.8|9288.8|9299.8|9289.8|9298.8|9288.8|2
1630035720000|2021-08-27 03:42:00|9299|9289|9299|9289|9299|9289|9299|9289|1
1630035730000|2021-08-27 03:42:10|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1630035740000|2021-08-27 03:42:20|9298.6|9288.6|9298.8|9288.8|9298.8|9288.8|9298.6|9288.6|2
1630035750000|2021-08-27 03:42:30|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|1
1630035760000|2021-08-27 03:42:40|9298|9288|9297.8|9287.8|9298|9288|9297.8|9287.8|2
1630035770000|2021-08-27 03:42:50|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|1
1630035780000|2021-08-27 03:43:00|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|1
1630035800000|2021-08-27 03:43:20|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|1
1630035810000|2021-08-27 03:43:30|9297.4|9287.4|9297.1|9287.1|9297.4|9287.4|9297.1|9287.1|2
1630035820000|2021-08-27 03:43:40|9296.6|9286.6|9296.4|9286.4|9296.6|9286.6|9296.1|9286.1|3
1630035830000|2021-08-27 03:43:50|9296.5|9286.5|9297.5|9287.5|9297.5|9287.5|9296.5|9286.5|2
1630035860000|2021-08-27 03:44:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1630035910000|2021-08-27 03:45:10|9298|9288|9298.3|9288.3|9298.3|9288.3|9298|9288|2
1630035940000|2021-08-27 03:45:40|9298|9288|9297.9|9287.9|9298|9288|9297.9|9287.9|2
1630036030000|2021-08-27 03:47:10|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1630036120000|2021-08-27 03:48:40|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|1
1630036140000|2021-08-27 03:49:00|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|1
1630036190000|2021-08-27 03:49:50|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1630036240000|2021-08-27 03:50:40|9299.5|9289.5|9301.1|9291.1|9301.1|9291.1|9299.3|9289.3|4
1630036250000|2021-08-27 03:50:50|9300.9|9290.9|9301.5|9291.5|9301.6|9291.6|9300.9|9290.9|4
1630036260000|2021-08-27 03:51:00|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1630036310000|2021-08-27 03:51:50|9303|9293|9303.3|9293.3|9303.3|9293.3|9303|9293|2
1630036570000|2021-08-27 03:56:10|9303|9293|9303|9293|9303|9293|9303|9293|1
1630036580000|2021-08-27 03:56:20|9301.9|9291.9|9300|9290|9301.9|9291.9|9300|9290|4
1630036610000|2021-08-27 03:56:50|9299.4|9289.4|9299.8|9289.8|9299.8|9289.8|9299.4|9289.4|2
1630036670000|2021-08-27 03:57:50|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|1
1630036740000|2021-08-27 03:59:00|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1630036750000|2021-08-27 03:59:10|9299.8|9289.8|9299.6|9289.6|9299.8|9289.8|9299.4|9289.4|3
1630036760000|2021-08-27 03:59:20|9299.4|9289.4|9299.6|9289.6|9299.6|9289.6|9299.4|9289.4|2
1630036790000|2021-08-27 03:59:50|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1630036800000|2021-08-27 04:00:00|9299.6|9289.6|9299.4|9289.4|9299.6|9289.6|9299.4|9289.4|2
1630036820000|2021-08-27 04:00:20|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1630036840000|2021-08-27 04:00:40|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.1|9289.1|3
1630036870000|2021-08-27 04:01:10|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|1
1630036890000|2021-08-27 04:01:30|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1630036900000|2021-08-27 04:01:40|9299.1|9289.1|9298.8|9288.8|9299.1|9289.1|9298.8|9288.8|2
1630036960000|2021-08-27 04:02:40|9298.6|9288.6|9298.4|9288.4|9298.6|9288.6|9298.4|9288.4|2
1630036980000|2021-08-27 04:03:00|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1630036990000|2021-08-27 04:03:10|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|1
1630037040000|2021-08-27 04:04:00|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1630037210000|2021-08-27 04:06:50|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|1
1630037340000|2021-08-27 04:09:00|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1630037380000|2021-08-27 04:09:40|9298|9288|9298.8|9288.8|9298.8|9288.8|9298|9288|2
1630037430000|2021-08-27 04:10:30|9299|9289|9298.6|9288.6|9299.3|9289.3|9298.6|9288.6|4
1630037440000|2021-08-27 04:10:40|9299|9289|9298.8|9288.8|9299|9289|9298.8|9288.8|2
1630037490000|2021-08-27 04:11:30|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|1
1630037670000|2021-08-27 04:14:30|9299|9289|9299|9289|9299|9289|9299|9289|1
1630037770000|2021-08-27 04:16:10|9299.3|9289.3|9298.9|9288.9|9299.3|9289.3|9298.9|9288.9|2
1630037830000|2021-08-27 04:17:10|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|1
1630038050000|2021-08-27 04:20:50|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1630038070000|2021-08-27 04:21:10|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|1
1630038090000|2021-08-27 04:21:30|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1630038100000|2021-08-27 04:21:40|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1630038260000|2021-08-27 04:24:20|9299.1|9289.1|9301.3|9291.3|9301.3|9291.3|9299.1|9289.1|2
1630038300000|2021-08-27 04:25:00|9301.5|9291.5|9302.3|9292.3|9302.3|9292.3|9301.5|9291.5|2
1630038320000|2021-08-27 04:25:20|9301.8|9291.8|9301.5|9291.5|9301.8|9291.8|9301.5|9291.5|2
1630038340000|2021-08-27 04:25:40|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1630038370000|2021-08-27 04:26:10|9302|9292|9302|9292|9302|9292|9302|9292|1
1630038380000|2021-08-27 04:26:20|9301.8|9291.8|9302|9292|9302|9292|9301.8|9291.8|2
1630038430000|2021-08-27 04:27:10|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|1
1630038520000|2021-08-27 04:28:40|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1630038530000|2021-08-27 04:28:50|9301.1|9291.1|9299.4|9289.4|9301.1|9291.1|9299.4|9289.4|3
1630038630000|2021-08-27 04:30:30|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1630038660000|2021-08-27 04:31:00|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|1
1630038710000|2021-08-27 04:31:50|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1630038730000|2021-08-27 04:32:10|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|9299.6|9289.6|1
1630038760000|2021-08-27 04:32:40|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1630038810000|2021-08-27 04:33:30|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1630038820000|2021-08-27 04:33:40|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|1
1630038840000|2021-08-27 04:34:00|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1630038860000|2021-08-27 04:34:20|9299.1|9289.1|9298.9|9288.9|9299.1|9289.1|9298.9|9288.9|2
1630038900000|2021-08-27 04:35:00|9298.6|9288.6|9301.5|9291.5|9301.5|9291.5|9298.6|9288.6|3
1630038910000|2021-08-27 04:35:10|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|1
1630038920000|2021-08-27 04:35:20|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|9302.5|9292.5|1
1630038960000|2021-08-27 04:36:00|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|9301.9|9291.9|1
1630038970000|2021-08-27 04:36:10|9301.5|9291.5|9299.4|9289.4|9301.5|9291.5|9299.4|9289.4|2
1630038990000|2021-08-27 04:36:30|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|9299.1|9289.1|1
1630039040000|2021-08-27 04:37:20|9299|9289|9299|9289|9299|9289|9299|9289|1
1630039060000|2021-08-27 04:37:40|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|1
1630039110000|2021-08-27 04:38:30|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1630039180000|2021-08-27 04:39:40|9298.6|9288.6|9298.4|9288.4|9298.6|9288.6|9298.4|9288.4|2
1630039190000|2021-08-27 04:39:50|9298.1|9288.1|9298.4|9288.4|9298.4|9288.4|9298.1|9288.1|2
1630039250000|2021-08-27 04:40:50|9297.9|9287.9|9297.6|9287.6|9297.9|9287.9|9297.6|9287.6|2
1630039270000|2021-08-27 04:41:10|9297.3|9287.3|9290.6|9280.6|9297.3|9287.3|9290.6|9280.6|4
1630039280000|2021-08-27 04:41:20|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1630039290000|2021-08-27 04:41:30|9290.4|9280.4|9289.8|9279.8|9290.4|9280.4|9289.8|9279.8|3
1630039320000|2021-08-27 04:42:00|9289.3|9279.3|9288.1|9278.1|9289.3|9279.3|9288.1|9278.1|2
1630039330000|2021-08-27 04:42:10|9288.4|9278.4|9287.3|9277.3|9288.4|9278.4|9285|9275|10
1630039350000|2021-08-27 04:42:30|9287|9277|9286|9276|9287|9277|9285.6|9275.6|7
1630039360000|2021-08-27 04:42:40|9286.1|9276.1|9286.4|9276.4|9286.4|9276.4|9285.8|9275.8|6
1630039370000|2021-08-27 04:42:50|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|1
1630039390000|2021-08-27 04:43:10|9286.5|9276.5|9288|9278|9288|9278|9286.5|9276.5|5
1630039400000|2021-08-27 04:43:20|9288.4|9278.4|9289.4|9279.4|9289.4|9279.4|9288.4|9278.4|2
1630039410000|2021-08-27 04:43:30|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1630039420000|2021-08-27 04:43:40|9289.1|9279.1|9289.5|9279.5|9289.5|9279.5|9289.1|9279.1|3
1630039430000|2021-08-27 04:43:50|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|1
1630039440000|2021-08-27 04:44:00|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|1
1630039460000|2021-08-27 04:44:20|9289.3|9279.3|9289.3|9279.3|9289.5|9279.5|9289.3|9279.3|3
1630039490000|2021-08-27 04:44:50|9289|9279|9288.5|9278.5|9289|9279|9288.5|9278.5|2
1630039500000|2021-08-27 04:45:00|9289.4|9279.4|9287.6|9277.6|9289.4|9279.4|9287.6|9277.6|3
1630039520000|2021-08-27 04:45:20|9288.1|9278.1|9288.9|9278.9|9288.9|9278.9|9288.1|9278.1|3
1630039530000|2021-08-27 04:45:30|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289|9279|3
1630039540000|2021-08-27 04:45:40|9289.5|9279.5|9290.1|9280.1|9290.1|9280.1|9289.5|9279.5|2
1630039570000|2021-08-27 04:46:10|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1630039580000|2021-08-27 04:46:20|9289.9|9279.9|9290|9280|9290|9280|9289.9|9279.9|2
1630039620000|2021-08-27 04:47:00|9289.9|9279.9|9290|9280|9290|9280|9289.9|9279.9|2
1630039660000|2021-08-27 04:47:40|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1630039680000|2021-08-27 04:48:00|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1630039740000|2021-08-27 04:49:00|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|1
1630039780000|2021-08-27 04:49:40|9290.1|9280.1|9289.9|9279.9|9290.1|9280.1|9289.9|9279.9|2
1630039810000|2021-08-27 04:50:10|9290|9280|9290.1|9280.1|9290.1|9280.1|9290|9280|2
1630039820000|2021-08-27 04:50:20|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|1
1630039830000|2021-08-27 04:50:30|9290.5|9280.5|9291.9|9281.9|9291.9|9281.9|9290.5|9280.5|2
1630039850000|2021-08-27 04:50:50|9291.6|9281.6|9290.1|9280.1|9291.6|9281.6|9290.1|9280.1|2
1630039860000|2021-08-27 04:51:00|9289.9|9279.9|9290.6|9280.6|9290.6|9280.6|9289.9|9279.9|2
1630039870000|2021-08-27 04:51:10|9291|9281|9290.9|9280.9|9291|9281|9290.9|9280.9|2
1630039880000|2021-08-27 04:51:20|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1630039930000|2021-08-27 04:52:10|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1630040040000|2021-08-27 04:54:00|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1630040100000|2021-08-27 04:55:00|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1630040110000|2021-08-27 04:55:10|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1630040150000|2021-08-27 04:55:50|9291.1|9281.1|9290|9280|9291.1|9281.1|9290|9280|2
1630040160000|2021-08-27 04:56:00|9289.8|9279.8|9287.9|9277.9|9289.8|9279.8|9287.9|9277.9|2
1630040180000|2021-08-27 04:56:20|9287|9277|9287|9277|9287|9277|9287|9277|1
1630040190000|2021-08-27 04:56:30|9288.1|9278.1|9288.1|9278.1|9288.8|9278.8|9288.1|9278.1|4
1630040240000|2021-08-27 04:57:20|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1630040250000|2021-08-27 04:57:30|9289|9279|9291.6|9281.6|9291.6|9281.6|9289|9279|2
1630040270000|2021-08-27 04:57:50|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|9291.8|9281.8|1
1630040310000|2021-08-27 04:58:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1630040360000|2021-08-27 04:59:20|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|9291.5|9281.5|1
1630040370000|2021-08-27 04:59:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1630040400000|2021-08-27 05:00:00|9291.5|9281.5|9292.6|9282.6|9292.6|9282.6|9291.5|9281.5|4
1630040410000|2021-08-27 05:00:10|9293|9283|9293.1|9283.1|9293.1|9283.1|9293|9283|2
1630040420000|2021-08-27 05:00:20|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1630040430000|2021-08-27 05:00:30|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|1
1630040470000|2021-08-27 05:01:10|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1630040490000|2021-08-27 05:01:30|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1630040550000|2021-08-27 05:02:30|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1630040600000|2021-08-27 05:03:20|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1630040680000|2021-08-27 05:04:40|9293.1|9283.1|9292.8|9282.8|9293.1|9283.1|9292.8|9282.8|2
1630040720000|2021-08-27 05:05:20|9292.1|9282.1|9291.8|9281.8|9292.1|9282.1|9290.8|9280.8|8
1630040730000|2021-08-27 05:05:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1630040760000|2021-08-27 05:06:00|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|1
1630040800000|2021-08-27 05:06:40|9291.3|9281.3|9289.4|9279.4|9291.3|9281.3|9289.1|9279.1|4
1630040810000|2021-08-27 05:06:50|9289.6|9279.6|9288.9|9278.9|9289.6|9279.6|9288.9|9278.9|3
1630040860000|2021-08-27 05:07:40|9289.3|9279.3|9290.9|9280.9|9290.9|9280.9|9289.3|9279.3|3
1630040880000|2021-08-27 05:08:00|9291.6|9281.6|9291.9|9281.9|9292.1|9282.1|9291.6|9281.6|3
1630040890000|2021-08-27 05:08:10|9291.5|9281.5|9292.3|9282.3|9292.3|9282.3|9291.3|9281.3|4
1630040960000|2021-08-27 05:09:20|9291.9|9281.9|9287|9277|9291.9|9281.9|9287|9277|8
1630040970000|2021-08-27 05:09:30|9287.4|9277.4|9285.5|9275.5|9287.4|9277.4|9285.5|9275.5|2
1630040980000|2021-08-27 05:09:40|9286.4|9276.4|9285.9|9275.9|9286.6|9276.6|9285.5|9275.5|6
1630040990000|2021-08-27 05:09:50|9285.5|9275.5|9285.3|9275.3|9285.5|9275.5|9285.3|9275.3|2
1630041000000|2021-08-27 05:10:00|9284.3|9274.3|9284.1|9274.1|9284.8|9274.8|9284.1|9274.1|3
1630041010000|2021-08-27 05:10:10|9284.4|9274.4|9284.8|9274.8|9284.8|9274.8|9284.4|9274.4|4
1630041020000|2021-08-27 05:10:20|9284.5|9274.5|9284.4|9274.4|9284.5|9274.5|9284.1|9274.1|4
1630041030000|2021-08-27 05:10:30|9284.8|9274.8|9284.5|9274.5|9285|9275|9284|9274|5
1630041040000|2021-08-27 05:10:40|9284.3|9274.3|9284.5|9274.5|9285.1|9275.1|9283.3|9273.3|7
1630041050000|2021-08-27 05:10:50|9285.1|9275.1|9285.1|9275.1|9285.6|9275.6|9285.1|9275.1|4
1630041080000|2021-08-27 05:11:20|9285.3|9275.3|9285.1|9275.1|9285.3|9275.3|9285.1|9275.1|2
1630041090000|2021-08-27 05:11:30|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|9284.6|9274.6|1
1630041110000|2021-08-27 05:11:50|9285|9275|9285.5|9275.5|9285.5|9275.5|9285|9275|2
1630041180000|2021-08-27 05:13:00|9285.1|9275.1|9285.4|9275.4|9285.4|9275.4|9285.1|9275.1|2
1630041190000|2021-08-27 05:13:10|9285.5|9275.5|9285.5|9275.5|9285.8|9275.8|9285.5|9275.5|3
1630041200000|2021-08-27 05:13:20|9285.3|9275.3|9285.3|9275.3|9285.4|9275.4|9284.8|9274.8|5
1630041210000|2021-08-27 05:13:30|9284.8|9274.8|9283|9273|9285|9275|9282.1|9272.1|7
1630041220000|2021-08-27 05:13:40|9282.8|9272.8|9282.8|9272.8|9283|9273|9282.8|9272.8|5
1630041230000|2021-08-27 05:13:50|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|1
1630041240000|2021-08-27 05:14:00|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|9282.9|9272.9|1
1630041250000|2021-08-27 05:14:10|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1630041280000|2021-08-27 05:14:40|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1630041290000|2021-08-27 05:14:50|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|9283.1|9273.1|1
1630041300000|2021-08-27 05:15:00|9282.8|9272.8|9282.8|9272.8|9283.1|9273.1|9282.8|9272.8|5
1630041310000|2021-08-27 05:15:10|9283.1|9273.1|9283.3|9273.3|9283.3|9273.3|9283.1|9273.1|2
1630041320000|2021-08-27 05:15:20|9283.5|9273.5|9283.8|9273.8|9284|9274|9283.5|9273.5|3
1630041340000|2021-08-27 05:15:40|9284|9274|9284|9274|9284|9274|9284|9274|1
1630041350000|2021-08-27 05:15:50|9283.1|9273.1|9284|9274|9284|9274|9283.1|9273.1|2
1630041360000|2021-08-27 05:16:00|9283.8|9273.8|9284|9274|9284|9274|9283.8|9273.8|2
1630041370000|2021-08-27 05:16:10|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|9283.8|9273.8|1
1630041390000|2021-08-27 05:16:30|9284|9274|9284|9274|9284|9274|9284|9274|1
1630041410000|2021-08-27 05:16:50|9283.8|9273.8|9284|9274|9284|9274|9283.8|9273.8|2
1630041440000|2021-08-27 05:17:20|9283.8|9273.8|9283.8|9273.8|9284|9274|9283.8|9273.8|3
1630041450000|2021-08-27 05:17:30|9284|9274|9284.5|9274.5|9284.5|9274.5|9284|9274|2
1630041470000|2021-08-27 05:17:50|9284.4|9274.4|9284.4|9274.4|9284.4|9274.4|9283.9|9273.9|5
1630041490000|2021-08-27 05:18:10|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|9284.5|9274.5|1
1630041500000|2021-08-27 05:18:20|9285.3|9275.3|9284.5|9274.5|9285.8|9275.8|9284.5|9274.5|4
1630041540000|2021-08-27 05:19:00|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|9285.4|9275.4|1
1630041550000|2021-08-27 05:19:10|9286.3|9276.3|9285.8|9275.8|9287|9277|9285.8|9275.8|3
1630041560000|2021-08-27 05:19:20|9285.4|9275.4|9284.5|9274.5|9285.4|9275.4|9284.5|9274.5|2
1630041570000|2021-08-27 05:19:30|9284.1|9274.1|9284.5|9274.5|9284.5|9274.5|9284.1|9274.1|2
1630041580000|2021-08-27 05:19:40|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9284.1|9274.1|2
1630041590000|2021-08-27 05:19:50|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9284.1|9274.1|2
1630041600000|2021-08-27 05:20:00|9284.1|9274.1|9284.1|9274.1|9284.4|9274.4|9284.1|9274.1|3
1630041610000|2021-08-27 05:20:10|9284.4|9274.4|9285.8|9275.8|9285.8|9275.8|9284.4|9274.4|4
1630041620000|2021-08-27 05:20:20|9286.9|9276.9|9284.5|9274.5|9286.9|9276.9|9284.5|9274.5|4
1630041630000|2021-08-27 05:20:30|9284.8|9274.8|9285.6|9275.6|9285.6|9275.6|9284.5|9274.5|5
1630041640000|2021-08-27 05:20:40|9285.4|9275.4|9285.5|9275.5|9286|9276|9285.1|9275.1|9
1630041650000|2021-08-27 05:20:50|9285.6|9275.6|9285.3|9275.3|9285.6|9275.6|9285.3|9275.3|3
1630041660000|2021-08-27 05:21:00|9286.6|9276.6|9286.5|9276.5|9286.8|9276.8|9286.5|9276.5|4
1630041670000|2021-08-27 05:21:10|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|9286.5|9276.5|3
1630041680000|2021-08-27 05:21:20|9286.5|9276.5|9286.8|9276.8|9286.8|9276.8|9286.5|9276.5|2
1630041690000|2021-08-27 05:21:30|9287.4|9277.4|9287.9|9277.9|9287.9|9277.9|9286.8|9276.8|3
1630041700000|2021-08-27 05:21:40|9288.1|9278.1|9288.1|9278.1|9288.8|9278.8|9288.1|9278.1|4
1630041710000|2021-08-27 05:21:50|9288.4|9278.4|9289.3|9279.3|9289.3|9279.3|9288.4|9278.4|2
1630041720000|2021-08-27 05:22:00|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1630041730000|2021-08-27 05:22:10|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1630041770000|2021-08-27 05:22:50|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|1
1630041780000|2021-08-27 05:23:00|9289.3|9279.3|9289.8|9279.8|9290.4|9280.4|9289|9279|10
1630041790000|2021-08-27 05:23:10|9290.5|9280.5|9289|9279|9290.5|9280.5|9289|9279|5
1630041800000|2021-08-27 05:23:20|9288.5|9278.5|9289|9279|9289|9279|9288.5|9278.5|6
1630041810000|2021-08-27 05:23:30|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1630041820000|2021-08-27 05:23:40|9289.1|9279.1|9289.6|9279.6|9290.4|9280.4|9289.1|9279.1|5
1630041830000|2021-08-27 05:23:50|9289|9279|9288.3|9278.3|9289.4|9279.4|9288|9278|6
1630041840000|2021-08-27 05:24:00|9288|9278|9287.1|9277.1|9288|9278|9286.8|9276.8|4
1630041860000|2021-08-27 05:24:20|9287.9|9277.9|9289|9279|9289|9279|9287.9|9277.9|2
1630041870000|2021-08-27 05:24:30|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|1
1630041880000|2021-08-27 05:24:40|9289.8|9279.8|9290.1|9280.1|9290.1|9280.1|9289.8|9279.8|2
1630041890000|2021-08-27 05:24:50|9289.9|9279.9|9289.6|9279.6|9289.9|9279.9|9289.6|9279.6|2
1630041950000|2021-08-27 05:25:50|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|1
1630042000000|2021-08-27 05:26:40|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|1
1630042020000|2021-08-27 05:27:00|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|1
1630042030000|2021-08-27 05:27:10|9289.6|9279.6|9289.4|9279.4|9289.6|9279.6|9289.4|9279.4|2
1630042060000|2021-08-27 05:27:40|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1630042120000|2021-08-27 05:28:40|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|1
1630042140000|2021-08-27 05:29:00|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1630042150000|2021-08-27 05:29:10|9290.4|9280.4|9290.4|9280.4|9290.6|9280.6|9290.4|9280.4|3
1630042160000|2021-08-27 05:29:20|9290.6|9280.6|9290|9280|9290.6|9280.6|9290|9280|3
1630042170000|2021-08-27 05:29:30|9289.8|9279.8|9289.5|9279.5|9289.8|9279.8|9289.5|9279.5|2
1630042180000|2021-08-27 05:29:40|9289.9|9279.9|9290.5|9280.5|9290.5|9280.5|9289.9|9279.9|2
1630042200000|2021-08-27 05:30:00|9290|9280|9287.5|9277.5|9290|9280|9284.9|9274.9|17
1630042210000|2021-08-27 05:30:10|9288.9|9278.9|9291.1|9281.1|9292.8|9282.8|9288.1|9278.1|15
1630042220000|2021-08-27 05:30:20|9291.3|9281.3|9295.8|9285.8|9295.8|9285.8|9291.3|9281.3|11
1630042230000|2021-08-27 05:30:30|9295.4|9285.4|9294.6|9284.6|9295.4|9285.4|9293.6|9283.6|6
1630042240000|2021-08-27 05:30:40|9295|9285|9299.5|9289.5|9299.5|9289.5|9294.9|9284.9|14
1630042250000|2021-08-27 05:30:50|9299.3|9289.3|9305|9295|9305|9295|9298.9|9288.9|12
1630042260000|2021-08-27 05:31:00|9304.8|9294.8|9300.3|9290.3|9304.8|9294.8|9300|9290|11
1630042270000|2021-08-27 05:31:10|9301.1|9291.1|9301.3|9291.3|9301.4|9291.4|9300.3|9290.3|5
1630042280000|2021-08-27 05:31:20|9302.1|9292.1|9300|9290|9302.1|9292.1|9300|9290|5
1630042290000|2021-08-27 05:31:30|9299.5|9289.5|9298.6|9288.6|9299.5|9289.5|9298.6|9288.6|3
1630042300000|2021-08-27 05:31:40|9298.5|9288.5|9294|9284|9298.5|9288.5|9293.9|9283.9|5
1630042310000|2021-08-27 05:31:50|9293.9|9283.9|9292.1|9282.1|9293.9|9283.9|9291.6|9281.6|8
1630042320000|2021-08-27 05:32:00|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1630042330000|2021-08-27 05:32:10|9291.4|9281.4|9289.3|9279.3|9291.4|9281.4|9289.1|9279.1|9
1630042340000|2021-08-27 05:32:20|9290|9280|9291.5|9281.5|9291.8|9281.8|9289.3|9279.3|8
1630042350000|2021-08-27 05:32:30|9291.8|9281.8|9295|9285|9295|9285|9291.8|9281.8|10
1630042360000|2021-08-27 05:32:40|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1630042370000|2021-08-27 05:32:50|9294.5|9284.5|9295.9|9285.9|9295.9|9285.9|9294.5|9284.5|4
1630042380000|2021-08-27 05:33:00|9296.1|9286.1|9298.5|9288.5|9298.5|9288.5|9295.9|9285.9|12
1630042390000|2021-08-27 05:33:10|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|9298.6|9288.6|1
1630042400000|2021-08-27 05:33:20|9299|9289|9298.6|9288.6|9301.5|9291.5|9298.6|9288.6|6
1630042410000|2021-08-27 05:33:30|9299|9289|9303.5|9293.5|9303.5|9293.5|9299|9289|9
1630042420000|2021-08-27 05:33:40|9303.8|9293.8|9303.1|9293.1|9303.8|9293.8|9303.1|9293.1|2
1630042430000|2021-08-27 05:33:50|9302.9|9292.9|9303.1|9293.1|9303.1|9293.1|9302.9|9292.9|2
1630042440000|2021-08-27 05:34:00|9302|9292|9299.4|9289.4|9302|9292|9299.4|9289.4|6
1630042450000|2021-08-27 05:34:10|9300|9290|9298.3|9288.3|9300|9290|9298|9288|5
1630042460000|2021-08-27 05:34:20|9299|9289|9297.6|9287.6|9299|9289|9297.6|9287.6|6
1630042470000|2021-08-27 05:34:30|9297.5|9287.5|9294.8|9284.8|9297.5|9287.5|9294.5|9284.5|10
1630042480000|2021-08-27 05:34:40|9295|9285|9295.8|9285.8|9295.8|9285.8|9294.8|9284.8|4
1630042490000|2021-08-27 05:34:50|9296|9286|9297.9|9287.9|9298.3|9288.3|9296|9286|11
1630042500000|2021-08-27 05:35:00|9298.1|9288.1|9295|9285|9299.1|9289.1|9295|9285|9
1630042510000|2021-08-27 05:35:10|9295.4|9285.4|9293.8|9283.8|9295.4|9285.4|9293.8|9283.8|6
1630042520000|2021-08-27 05:35:20|9293.5|9283.5|9294.1|9284.1|9294.1|9284.1|9293.5|9283.5|2
1630042530000|2021-08-27 05:35:30|9293.8|9283.8|9291.9|9281.9|9293.8|9283.8|9291.6|9281.6|9
1630042540000|2021-08-27 05:35:40|9292.5|9282.5|9293|9283|9293|9283|9292.5|9282.5|3
1630042550000|2021-08-27 05:35:50|9292.9|9282.9|9292.4|9282.4|9293.1|9283.1|9292.1|9282.1|4
1630042560000|2021-08-27 05:36:00|9292|9282|9288.4|9278.4|9292|9282|9288.1|9278.1|11
1630042570000|2021-08-27 05:36:10|9288.3|9278.3|9285.8|9275.8|9288.3|9278.3|9284.9|9274.9|13
1630042580000|2021-08-27 05:36:20|9285.6|9275.6|9283.3|9273.3|9285.6|9275.6|9283.3|9273.3|4
1630042590000|2021-08-27 05:36:30|9283.8|9273.8|9281.8|9271.8|9283.8|9273.8|9281.6|9271.6|8
1630042600000|2021-08-27 05:36:40|9282|9272|9285.1|9275.1|9285.1|9275.1|9282|9272|4
1630042610000|2021-08-27 05:36:50|9285|9275|9285.5|9275.5|9286.4|9276.4|9285|9275|11
1630042620000|2021-08-27 05:37:00|9285.1|9275.1|9284.8|9274.8|9285.4|9275.4|9284.3|9274.3|6
1630042630000|2021-08-27 05:37:10|9285|9275|9285|9275|9285|9275|9285|9275|1
1630042640000|2021-08-27 05:37:20|9285.5|9275.5|9286.1|9276.1|9286.1|9276.1|9285.5|9275.5|6
1630042650000|2021-08-27 05:37:30|9285.8|9275.8|9286.5|9276.5|9286.8|9276.8|9285.8|9275.8|4
1630042660000|2021-08-27 05:37:40|9286.8|9276.8|9287.6|9277.6|9288|9278|9286.5|9276.5|6
1630042670000|2021-08-27 05:37:50|9287.5|9277.5|9286.6|9276.6|9287.5|9277.5|9286.5|9276.5|10
1630042680000|2021-08-27 05:38:00|9286.9|9276.9|9286.4|9276.4|9286.9|9276.9|9286.4|9276.4|2
1630042690000|2021-08-27 05:38:10|9285.9|9275.9|9286.3|9276.3|9286.4|9276.4|9285.9|9275.9|4
1630042700000|2021-08-27 05:38:20|9285.9|9275.9|9288.3|9278.3|9288.3|9278.3|9285.9|9275.9|13
1630042710000|2021-08-27 05:38:30|9287.8|9277.8|9288.8|9278.8|9289|9279|9287.8|9277.8|6
1630042720000|2021-08-27 05:38:40|9288.6|9278.6|9288.5|9278.5|9288.8|9278.8|9288.4|9278.4|5
1630042730000|2021-08-27 05:38:50|9288.4|9278.4|9287.8|9277.8|9288.9|9278.9|9287.8|9277.8|7
1630042740000|2021-08-27 05:39:00|9287.5|9277.5|9286.3|9276.3|9287.5|9277.5|9286.3|9276.3|3
1630042750000|2021-08-27 05:39:10|9286|9276|9284.3|9274.3|9286|9276|9284.3|9274.3|8
1630042760000|2021-08-27 05:39:20|9284|9274|9283.9|9273.9|9284|9274|9283.3|9273.3|7
1630042770000|2021-08-27 05:39:30|9284.3|9274.3|9283.9|9273.9|9284.3|9274.3|9283.5|9273.5|4
1630042780000|2021-08-27 05:39:40|9283.8|9273.8|9284.3|9274.3|9284.3|9274.3|9283.5|9273.5|6
1630042810000|2021-08-27 05:40:10|9285|9275|9284.4|9274.4|9285|9275|9284.4|9274.4|3
1630042820000|2021-08-27 05:40:20|9284.5|9274.5|9286.1|9276.1|9286.5|9276.5|9284.5|9274.5|4
1630042830000|2021-08-27 05:40:30|9286.5|9276.5|9286.9|9276.9|9286.9|9276.9|9286.5|9276.5|2
1630042850000|2021-08-27 05:40:50|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1630042860000|2021-08-27 05:41:00|9288.9|9278.9|9288.3|9278.3|9289.3|9279.3|9288.3|9278.3|5
1630042870000|2021-08-27 05:41:10|9288|9278|9288|9278|9288|9278|9288|9278|1
1630042880000|2021-08-27 05:41:20|9288.3|9278.3|9288.9|9278.9|9288.9|9278.9|9288.3|9278.3|2
1630042890000|2021-08-27 05:41:30|9289.4|9279.4|9287.5|9277.5|9290|9280|9286.5|9276.5|5
1630042910000|2021-08-27 05:41:50|9287.6|9277.6|9289|9279|9289|9279|9287.6|9277.6|6
1630042940000|2021-08-27 05:42:20|9289.1|9279.1|9289.1|9279.1|9289.1|9279.1|9289|9279|3
1630042950000|2021-08-27 05:42:30|9289|9279|9290.8|9280.8|9290.9|9280.9|9289|9279|6
1630042960000|2021-08-27 05:42:40|9290.9|9280.9|9291.3|9281.3|9291.5|9281.5|9290.9|9280.9|4
1630042970000|2021-08-27 05:42:50|9291.5|9281.5|9293.9|9283.9|9293.9|9283.9|9291.5|9281.5|7
1630042990000|2021-08-27 05:43:10|9293.4|9283.4|9294.1|9284.1|9294.1|9284.1|9292.9|9282.9|5
1630043000000|2021-08-27 05:43:20|9293.9|9283.9|9293.9|9283.9|9294.1|9284.1|9293.9|9283.9|3
1630043010000|2021-08-27 05:43:30|9293.4|9283.4|9295.3|9285.3|9296|9286|9293.4|9283.4|7
1630043020000|2021-08-27 05:43:40|9295|9285|9295|9285|9295|9285|9294.1|9284.1|5
1630043030000|2021-08-27 05:43:50|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1630043040000|2021-08-27 05:44:00|9295|9285|9298.1|9288.1|9298.5|9288.5|9295|9285|16
1630043050000|2021-08-27 05:44:10|9299.1|9289.1|9299.5|9289.5|9299.8|9289.8|9299.1|9289.1|4
1630043060000|2021-08-27 05:44:20|9299.1|9289.1|9297.3|9287.3|9299.1|9289.1|9297.3|9287.3|5
1630043070000|2021-08-27 05:44:30|9297.5|9287.5|9298.3|9288.3|9298.5|9288.5|9297.5|9287.5|5
1630043080000|2021-08-27 05:44:40|9298.6|9288.6|9299.1|9289.1|9299.9|9289.9|9298.6|9288.6|7
1630043090000|2021-08-27 05:44:50|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1630043100000|2021-08-27 05:45:00|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|1
1630043110000|2021-08-27 05:45:10|9299.4|9289.4|9297.8|9287.8|9299.4|9289.4|9297.3|9287.3|9
1630043120000|2021-08-27 05:45:20|9298|9288|9298|9288|9298|9288|9298|9288|1
1630043130000|2021-08-27 05:45:30|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|2
1630043140000|2021-08-27 05:45:40|9297.4|9287.4|9297.4|9287.4|9297.9|9287.9|9297.4|9287.4|3
1630043170000|2021-08-27 05:46:10|9297.3|9287.3|9295|9285|9297.3|9287.3|9294.8|9284.8|7
1630043180000|2021-08-27 05:46:20|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|9294.5|9284.5|1
1630043200000|2021-08-27 05:46:40|9293.9|9283.9|9294|9284|9294|9284|9293.9|9283.9|2
1630043210000|2021-08-27 05:46:50|9294.8|9284.8|9294.4|9284.4|9295.5|9285.5|9294.1|9284.1|10
1630043220000|2021-08-27 05:47:00|9294.9|9284.9|9294.8|9284.8|9295.3|9285.3|9294.8|9284.8|3
1630043240000|2021-08-27 05:47:20|9295.1|9285.1|9299|9289|9299|9289|9295.1|9285.1|12
1630043250000|2021-08-27 05:47:30|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1630043280000|2021-08-27 05:48:00|9298.8|9288.8|9299.6|9289.6|9299.6|9289.6|9298.8|9288.8|4
1630043290000|2021-08-27 05:48:10|9300|9290|9301|9291|9301|9291|9300|9290|3
1630043300000|2021-08-27 05:48:20|9301.5|9291.5|9302.3|9292.3|9302.3|9292.3|9301.5|9291.5|3
1630043310000|2021-08-27 05:48:30|9301.8|9291.8|9302.1|9292.1|9302.1|9292.1|9301.8|9291.8|2
1630043320000|2021-08-27 05:48:40|9302|9292|9301.3|9291.3|9302|9292|9300.9|9290.9|6
1630043330000|2021-08-27 05:48:50|9300.9|9290.9|9302.1|9292.1|9302.1|9292.1|9300.9|9290.9|5
1630043340000|2021-08-27 05:49:00|9302.3|9292.3|9302.9|9292.9|9302.9|9292.9|9302.3|9292.3|4
1630043360000|2021-08-27 05:49:20|9302.6|9292.6|9302.4|9292.4|9302.6|9292.6|9302.4|9292.4|2
1630043370000|2021-08-27 05:49:30|9302.6|9292.6|9302.9|9292.9|9302.9|9292.9|9302.6|9292.6|2
1630043380000|2021-08-27 05:49:40|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9302.4|9292.4|2
1630043390000|2021-08-27 05:49:50|9302.5|9292.5|9302.4|9292.4|9302.9|9292.9|9302.4|9292.4|3
1630043400000|2021-08-27 05:50:00|9302.1|9292.1|9301.3|9291.3|9302.1|9292.1|9300.9|9290.9|7
1630043410000|2021-08-27 05:50:10|9301.1|9291.1|9302.1|9292.1|9302.1|9292.1|9301.1|9291.1|2
1630043420000|2021-08-27 05:50:20|9302.5|9292.5|9303|9293|9303|9293|9302.5|9292.5|2
1630043430000|2021-08-27 05:50:30|9301.8|9291.8|9303|9293|9303|9293|9301.8|9291.8|2
1630043440000|2021-08-27 05:50:40|9302.6|9292.6|9302.3|9292.3|9302.6|9292.6|9302|9292|6
1630043450000|2021-08-27 05:50:50|9301.8|9291.8|9302|9292|9302|9292|9301.8|9291.8|2
1630043460000|2021-08-27 05:51:00|9301.6|9291.6|9301.5|9291.5|9301.6|9291.6|9300.9|9290.9|3
1630043470000|2021-08-27 05:51:10|9301.8|9291.8|9300.4|9290.4|9301.8|9291.8|9300.4|9290.4|7
1630043480000|2021-08-27 05:51:20|9301|9291|9300.8|9290.8|9301.6|9291.6|9300.4|9290.4|9
1630043490000|2021-08-27 05:51:30|9301.5|9291.5|9300.9|9290.9|9301.5|9291.5|9300.9|9290.9|4
1630043510000|2021-08-27 05:51:50|9301|9291|9301|9291|9301|9291|9301|9291|1
1630043520000|2021-08-27 05:52:00|9301.5|9291.5|9303|9293|9303|9293|9301.5|9291.5|5
1630043540000|2021-08-27 05:52:20|9301.8|9291.8|9303.4|9293.4|9303.4|9293.4|9301.8|9291.8|7
1630043550000|2021-08-27 05:52:30|9302.9|9292.9|9303|9293|9303.9|9293.9|9302.9|9292.9|6
1630043570000|2021-08-27 05:52:50|9302.6|9292.6|9303.1|9293.1|9303.1|9293.1|9302.6|9292.6|2
1630043580000|2021-08-27 05:53:00|9303.4|9293.4|9303.5|9293.5|9303.9|9293.9|9303.4|9293.4|3
1630043590000|2021-08-27 05:53:10|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1630043610000|2021-08-27 05:53:30|9303.5|9293.5|9303.4|9293.4|9303.5|9293.5|9303.4|9293.4|2
1630043620000|2021-08-27 05:53:40|9303.3|9293.3|9302.4|9292.4|9303.3|9293.3|9302.4|9292.4|4
1630043630000|2021-08-27 05:53:50|9302|9292|9302|9292|9302|9292|9302|9292|1
1630043640000|2021-08-27 05:54:00|9302.5|9292.5|9298.3|9288.3|9302.5|9292.5|9298.3|9288.3|10
1630043650000|2021-08-27 05:54:10|9298.5|9288.5|9298.6|9288.6|9298.8|9288.8|9297.5|9287.5|7
1630043660000|2021-08-27 05:54:20|9298.4|9288.4|9297.5|9287.5|9298.6|9288.6|9297.5|9287.5|7
1630043670000|2021-08-27 05:54:30|9297.8|9287.8|9298|9288|9298.6|9288.6|9297.8|9287.8|6
1630043680000|2021-08-27 05:54:40|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1630043690000|2021-08-27 05:54:50|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|1
1630043700000|2021-08-27 05:55:00|9297.8|9287.8|9297.5|9287.5|9298|9288|9297.5|9287.5|5
1630043710000|2021-08-27 05:55:10|9297.9|9287.9|9299|9289|9299|9289|9297.9|9287.9|3
1630043720000|2021-08-27 05:55:20|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|9298.5|9288.5|1
1630043730000|2021-08-27 05:55:30|9299|9289|9298.5|9288.5|9299|9289|9298.5|9288.5|4
1630043770000|2021-08-27 05:56:10|9299.5|9289.5|9300|9290|9300|9290|9299.5|9289.5|2
1630043780000|2021-08-27 05:56:20|9300.4|9290.4|9300.5|9290.5|9300.5|9290.5|9300.4|9290.4|2
1630043790000|2021-08-27 05:56:30|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|9300.8|9290.8|1
1630043800000|2021-08-27 05:56:40|9301.1|9291.1|9302.8|9292.8|9302.8|9292.8|9300.9|9290.9|7
1630043810000|2021-08-27 05:56:50|9302.6|9292.6|9302.4|9292.4|9302.6|9292.6|9302.4|9292.4|2
1630043830000|2021-08-27 05:57:10|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1630043840000|2021-08-27 05:57:20|9302.6|9292.6|9302|9292|9302.6|9292.6|9301.8|9291.8|4
1630043850000|2021-08-27 05:57:30|9302.3|9292.3|9302.8|9292.8|9302.8|9292.8|9302.3|9292.3|2
1630043860000|2021-08-27 05:57:40|9303.1|9293.1|9303|9293|9303.1|9293.1|9303|9293|2
1630043880000|2021-08-27 05:58:00|9302.8|9292.8|9302.8|9292.8|9303|9293|9302.8|9292.8|5
1630043890000|2021-08-27 05:58:10|9302.9|9292.9|9302.5|9292.5|9302.9|9292.9|9302.5|9292.5|3
1630043900000|2021-08-27 05:58:20|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|1
1630043930000|2021-08-27 05:58:50|9302.5|9292.5|9303.3|9293.3|9303.3|9293.3|9302.5|9292.5|3
1630043960000|2021-08-27 05:59:20|9303|9293|9303.1|9293.1|9303.1|9293.1|9302.8|9292.8|6
1630043990000|2021-08-27 05:59:50|9302.9|9292.9|9303.3|9293.3|9304.4|9294.4|9302.9|9292.9|4
1630044000000|2021-08-27 06:00:00|9303.5|9293.5|9308|9298|9308.3|9298.3|9303.5|9293.5|11
1630044010000|2021-08-27 06:00:10|9307.1|9297.1|9303.9|9293.9|9307.3|9297.3|9303.9|9293.9|11
1630044020000|2021-08-27 06:00:20|9303.4|9293.4|9303.8|9293.8|9304.1|9294.1|9303|9293|5
1630044030000|2021-08-27 06:00:30|9303.1|9293.1|9304.3|9294.3|9304.3|9294.3|9302|9292|13
1630044040000|2021-08-27 06:00:40|9304.8|9294.8|9305|9295|9305|9295|9304.4|9294.4|4
1630044050000|2021-08-27 06:00:50|9304.8|9294.8|9303.5|9293.5|9304.8|9294.8|9303.5|9293.5|5
1630044060000|2021-08-27 06:01:00|9303.1|9293.1|9302.8|9292.8|9303.1|9293.1|9302.8|9292.8|2
1630044080000|2021-08-27 06:01:20|9302.5|9292.5|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|2
1630044090000|2021-08-27 06:01:30|9302.4|9292.4|9302.1|9292.1|9302.4|9292.4|9302.1|9292.1|2
1630044100000|2021-08-27 06:01:40|9302|9292|9302|9292|9302|9292|9302|9292|1
1630044110000|2021-08-27 06:01:50|9301.5|9291.5|9299.4|9289.4|9301.5|9291.5|9299.3|9289.3|6
1630044120000|2021-08-27 06:02:00|9299.5|9289.5|9300|9290|9300|9290|9299.5|9289.5|3
1630044130000|2021-08-27 06:02:10|9301.1|9291.1|9300.6|9290.6|9302.4|9292.4|9300.6|9290.6|8
1630044140000|2021-08-27 06:02:20|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|1
1630044150000|2021-08-27 06:02:30|9300|9290|9300|9290|9300|9290|9300|9290|1
1630044160000|2021-08-27 06:02:40|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|9300.1|9290.1|1
1630044180000|2021-08-27 06:03:00|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1630044190000|2021-08-27 06:03:10|9300.1|9290.1|9300.3|9290.3|9300.3|9290.3|9300.1|9290.1|2
1630044200000|2021-08-27 06:03:20|9301|9291|9303.1|9293.1|9303.1|9293.1|9301|9291|5
1630044220000|2021-08-27 06:03:40|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1630044270000|2021-08-27 06:04:30|9303.5|9293.5|9305.8|9295.8|9305.9|9295.9|9303.5|9293.5|8
1630044280000|2021-08-27 06:04:40|9305.5|9295.5|9305.1|9295.1|9305.5|9295.5|9305.1|9295.1|3
1630044300000|2021-08-27 06:05:00|9304.8|9294.8|9305.1|9295.1|9305.1|9295.1|9304.8|9294.8|3
1630044310000|2021-08-27 06:05:10|9304.8|9294.8|9303|9293|9304.8|9294.8|9303|9293|5
1630044320000|2021-08-27 06:05:20|9302.6|9292.6|9302.4|9292.4|9302.6|9292.6|9302.4|9292.4|2
1630044330000|2021-08-27 06:05:30|9302.1|9292.1|9300.8|9290.8|9302.1|9292.1|9300.8|9290.8|3
1630044340000|2021-08-27 06:05:40|9301|9291|9301|9291|9301|9291|9301|9291|1
1630044350000|2021-08-27 06:05:50|9300.8|9290.8|9299|9289|9300.8|9290.8|9298.8|9288.8|6
1630044370000|2021-08-27 06:06:10|9299.3|9289.3|9301.4|9291.4|9301.4|9291.4|9299.3|9289.3|3
1630044380000|2021-08-27 06:06:20|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1630044390000|2021-08-27 06:06:30|9302.6|9292.6|9302|9292|9302.6|9292.6|9302|9292|2
1630044410000|2021-08-27 06:06:50|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1630044420000|2021-08-27 06:07:00|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1630044430000|2021-08-27 06:07:10|9303.9|9293.9|9306.1|9296.1|9306.4|9296.4|9303.9|9293.9|10
1630044440000|2021-08-27 06:07:20|9306.4|9296.4|9307.3|9297.3|9307.3|9297.3|9306.1|9296.1|6
1630044450000|2021-08-27 06:07:30|9307.5|9297.5|9307.3|9297.3|9307.9|9297.9|9306.8|9296.8|17
1630044460000|2021-08-27 06:07:40|9307.5|9297.5|9309|9299|9309|9299|9306.8|9296.8|6
1630044470000|2021-08-27 06:07:50|9309.3|9299.3|9310.6|9300.6|9310.6|9300.6|9309.3|9299.3|5
1630044480000|2021-08-27 06:08:00|9311|9301|9310.5|9300.5|9311|9301|9310.5|9300.5|3
1630044490000|2021-08-27 06:08:10|9310.8|9300.8|9311|9301|9311|9301|9310.8|9300.8|2
1630044500000|2021-08-27 06:08:20|9310.9|9300.9|9310.6|9300.6|9310.9|9300.9|9310.6|9300.6|2
1630044520000|2021-08-27 06:08:40|9310.5|9300.5|9310.1|9300.1|9310.5|9300.5|9310.1|9300.1|2
1630044530000|2021-08-27 06:08:50|9310.3|9300.3|9310|9300|9310.3|9300.3|9310|9300|2
1630044540000|2021-08-27 06:09:00|9309.3|9299.3|9308|9298|9309.3|9299.3|9307|9297|4
1630044550000|2021-08-27 06:09:10|9307.9|9297.9|9307.8|9297.8|9307.9|9297.9|9306.5|9296.5|3
1630044560000|2021-08-27 06:09:20|9306.5|9296.5|9307.3|9297.3|9307.5|9297.5|9306.5|9296.5|3
1630044570000|2021-08-27 06:09:30|9307.5|9297.5|9309.6|9299.6|9309.6|9299.6|9307.5|9297.5|7
1630044580000|2021-08-27 06:09:40|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1630044590000|2021-08-27 06:09:50|9307.5|9297.5|9314.4|9304.4|9315|9305|9307.5|9297.5|9
1630044600000|2021-08-27 06:10:00|9313.3|9303.3|9315|9305|9315.3|9305.3|9312.9|9302.9|8
1630044610000|2021-08-27 06:10:10|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315|9305|5
1630044620000|2021-08-27 06:10:20|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|2
1630044630000|2021-08-27 06:10:30|9316.5|9306.5|9318.4|9308.4|9320.6|9310.6|9316.5|9306.5|8
1630044640000|2021-08-27 06:10:40|9318.6|9308.6|9322.1|9312.1|9323.3|9313.3|9318.6|9308.6|7
1630044650000|2021-08-27 06:10:50|9321.9|9311.9|9321.3|9311.3|9321.9|9311.9|9321.3|9311.3|3
1630044660000|2021-08-27 06:11:00|9321|9311|9321.3|9311.3|9321.4|9311.4|9321|9311|4
1630044670000|2021-08-27 06:11:10|9320.1|9310.1|9318|9308|9320.1|9310.1|9317.8|9307.8|7
1630044680000|2021-08-27 06:11:20|9318.4|9308.4|9323.1|9313.1|9323.5|9313.5|9318.4|9308.4|8
1630044690000|2021-08-27 06:11:30|9323.3|9313.3|9324.3|9314.3|9325.5|9315.5|9323.3|9313.3|7
1630044700000|2021-08-27 06:11:40|9324|9314|9327.3|9317.3|9327.3|9317.3|9324|9314|9
1630044710000|2021-08-27 06:11:50|9328.8|9318.8|9327|9317|9328.8|9318.8|9327|9317|5
1630044720000|2021-08-27 06:12:00|9326.4|9316.4|9325|9315|9326.4|9316.4|9325|9315|5
1630044730000|2021-08-27 06:12:10|9324.6|9314.6|9322|9312|9324.6|9314.6|9321.5|9311.5|9
1630044740000|2021-08-27 06:12:20|9322.3|9312.3|9325.5|9315.5|9325.5|9315.5|9322.3|9312.3|7
1630044750000|2021-08-27 06:12:30|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|9325.4|9315.4|1
1630044760000|2021-08-27 06:12:40|9325.5|9315.5|9325.9|9315.9|9325.9|9315.9|9325.5|9315.5|2
1630044770000|2021-08-27 06:12:50|9326.3|9316.3|9326.8|9316.8|9328.1|9318.1|9326.3|9316.3|11
1630044780000|2021-08-27 06:13:00|9327|9317|9328|9318|9328.4|9318.4|9327|9317|5
1630044790000|2021-08-27 06:13:10|9327.4|9317.4|9326|9316|9327.8|9317.8|9326|9316|8
1630044800000|2021-08-27 06:13:20|9325.8|9315.8|9323|9313|9325.8|9315.8|9323|9313|9
1630044810000|2021-08-27 06:13:30|9323.3|9313.3|9323.1|9313.1|9323.5|9313.5|9323.1|9313.1|5
1630044820000|2021-08-27 06:13:40|9323.4|9313.4|9324.1|9314.1|9324.5|9314.5|9323.4|9313.4|7
1630044830000|2021-08-27 06:13:50|9324.5|9314.5|9324.8|9314.8|9325|9315|9324.5|9314.5|3
1630044840000|2021-08-27 06:14:00|9324.3|9314.3|9324|9314|9324.8|9314.8|9324|9314|4
1630044850000|2021-08-27 06:14:10|9323.9|9313.9|9322.5|9312.5|9323.9|9313.9|9321.8|9311.8|8
1630044860000|2021-08-27 06:14:20|9322|9312|9322|9312|9322.5|9312.5|9322|9312|3
1630044870000|2021-08-27 06:14:30|9322.3|9312.3|9322|9312|9322.3|9312.3|9321.8|9311.8|4
1630044880000|2021-08-27 06:14:40|9322.8|9312.8|9324.3|9314.3|9324.3|9314.3|9322.8|9312.8|7
1630044900000|2021-08-27 06:15:00|9323.8|9313.8|9326.5|9316.5|9326.5|9316.5|9323|9313|6
1630044920000|2021-08-27 06:15:20|9327|9317|9328.5|9318.5|9328.5|9318.5|9327|9317|3
1630044930000|2021-08-27 06:15:30|9328|9318|9327.1|9317.1|9328|9318|9327.1|9317.1|4
1630044940000|2021-08-27 06:15:40|9326.9|9316.9|9326.4|9316.4|9326.9|9316.9|9326.4|9316.4|3
1630044950000|2021-08-27 06:15:50|9326.5|9316.5|9326.4|9316.4|9327|9317|9326.1|9316.1|5
1630044960000|2021-08-27 06:16:00|9325.9|9315.9|9323.8|9313.8|9325.9|9315.9|9323.8|9313.8|5
1630044970000|2021-08-27 06:16:10|9322.8|9312.8|9322|9312|9323.3|9313.3|9322|9312|4
1630044980000|2021-08-27 06:16:20|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.3|9311.3|5
1630044990000|2021-08-27 06:16:30|9321.3|9311.3|9320.4|9310.4|9321.3|9311.3|9319.9|9309.9|5
1630045000000|2021-08-27 06:16:40|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|1
1630045010000|2021-08-27 06:16:50|9320.4|9310.4|9318.6|9308.6|9320.4|9310.4|9318|9308|6
1630045020000|2021-08-27 06:17:00|9318.9|9308.9|9319.3|9309.3|9319.3|9309.3|9318.9|9308.9|3
1630045030000|2021-08-27 06:17:10|9319.5|9309.5|9322.5|9312.5|9322.5|9312.5|9319.5|9309.5|5
1630045040000|2021-08-27 06:17:20|9323.1|9313.1|9323.3|9313.3|9323.6|9313.6|9323.1|9313.1|4
1630045050000|2021-08-27 06:17:30|9323.5|9313.5|9321.9|9311.9|9323.5|9313.5|9321.9|9311.9|7
1630045060000|2021-08-27 06:17:40|9322.4|9312.4|9321.5|9311.5|9322.8|9312.8|9321.5|9311.5|6
1630045070000|2021-08-27 06:17:50|9321.4|9311.4|9320.5|9310.5|9321.4|9311.4|9320.5|9310.5|4
1630045080000|2021-08-27 06:18:00|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|9321.1|9311.1|1
1630045090000|2021-08-27 06:18:10|9320.8|9310.8|9321|9311|9321|9311|9320.8|9310.8|2
1630045100000|2021-08-27 06:18:20|9321.5|9311.5|9320.5|9310.5|9321.5|9311.5|9320.5|9310.5|3
1630045110000|2021-08-27 06:18:30|9320.4|9310.4|9318.5|9308.5|9320.4|9310.4|9317.9|9307.9|13
1630045120000|2021-08-27 06:18:40|9318.3|9308.3|9318.3|9308.3|9318.9|9308.9|9318.3|9308.3|4
1630045140000|2021-08-27 06:19:00|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.5|9307.5|3
1630045150000|2021-08-27 06:19:10|9318.3|9308.3|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|3
1630045160000|2021-08-27 06:19:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|1
1630045170000|2021-08-27 06:19:30|9318.8|9308.8|9319|9309|9319.3|9309.3|9318.8|9308.8|6
1630045180000|2021-08-27 06:19:40|9318.6|9308.6|9318.8|9308.8|9318.8|9308.8|9318.3|9308.3|4
1630045190000|2021-08-27 06:19:50|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|9318.9|9308.9|1
1630045200000|2021-08-27 06:20:00|9318.8|9308.8|9318.3|9308.3|9318.8|9308.8|9317.6|9307.6|6
1630045210000|2021-08-27 06:20:10|9318|9308|9318|9308|9318|9308|9318|9308|1
1630045220000|2021-08-27 06:20:20|9317.8|9307.8|9316.6|9306.6|9317.8|9307.8|9316.6|9306.6|5
1630045240000|2021-08-27 06:20:40|9316.3|9306.3|9317.5|9307.5|9317.5|9307.5|9316.3|9306.3|2
1630045250000|2021-08-27 06:20:50|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1630045300000|2021-08-27 06:21:40|9317.5|9307.5|9316.5|9306.5|9317.5|9307.5|9316.5|9306.5|3
1630045320000|2021-08-27 06:22:00|9318|9308|9318.3|9308.3|9318.3|9308.3|9318|9308|4
1630045330000|2021-08-27 06:22:10|9318|9308|9317.8|9307.8|9318|9308|9317.8|9307.8|2
1630045340000|2021-08-27 06:22:20|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1630045350000|2021-08-27 06:22:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1630045360000|2021-08-27 06:22:40|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1630045400000|2021-08-27 06:23:20|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1630045440000|2021-08-27 06:24:00|9317.5|9307.5|9318|9308|9318|9308|9317.5|9307.5|2
1630045450000|2021-08-27 06:24:10|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1630045460000|2021-08-27 06:24:20|9318|9308|9321.3|9311.3|9321.6|9311.6|9318|9308|4
1630045470000|2021-08-27 06:24:30|9321.4|9311.4|9321.6|9311.6|9321.6|9311.6|9321.4|9311.4|2
1630045490000|2021-08-27 06:24:50|9321.9|9311.9|9322|9312|9322.8|9312.8|9321.8|9311.8|5
1630045510000|2021-08-27 06:25:10|9323|9313|9326.1|9316.1|9326.1|9316.1|9323|9313|8
1630045520000|2021-08-27 06:25:20|9327|9317|9323.3|9313.3|9327.3|9317.3|9323.1|9313.1|11
1630045530000|2021-08-27 06:25:30|9322.8|9312.8|9323|9313|9323|9313|9322.8|9312.8|2
1630045540000|2021-08-27 06:25:40|9322.8|9312.8|9325.4|9315.4|9326.3|9316.3|9322.8|9312.8|10
1630045550000|2021-08-27 06:25:50|9324.9|9314.9|9323|9313|9324.9|9314.9|9323|9313|5
1630045560000|2021-08-27 06:26:00|9324|9314|9321.3|9311.3|9324.1|9314.1|9321.3|9311.3|7
1630045570000|2021-08-27 06:26:10|9321|9311|9320.8|9310.8|9321|9311|9320.8|9310.8|2
1630045580000|2021-08-27 06:26:20|9319.6|9309.6|9319|9309|9319.6|9309.6|9319|9309|2
1630045590000|2021-08-27 06:26:30|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|1
1630045650000|2021-08-27 06:27:30|9319.5|9309.5|9319|9309|9320.9|9310.9|9319|9309|5
1630045660000|2021-08-27 06:27:40|9319.5|9309.5|9320.8|9310.8|9320.8|9310.8|9319.5|9309.5|3
1630045670000|2021-08-27 06:27:50|9320.6|9310.6|9320.3|9310.3|9321.1|9311.1|9320.3|9310.3|5
1630045700000|2021-08-27 06:28:20|9319.4|9309.4|9319.5|9309.5|9319.5|9309.5|9319.4|9309.4|2
1630045710000|2021-08-27 06:28:30|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|9319.4|9309.4|1
1630045720000|2021-08-27 06:28:40|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9318.5|9308.5|3
1630045740000|2021-08-27 06:29:00|9319.5|9309.5|9317.8|9307.8|9319.5|9309.5|9317.8|9307.8|5
1630045750000|2021-08-27 06:29:10|9317.5|9307.5|9313.6|9303.6|9317.5|9307.5|9313.6|9303.6|5
1630045760000|2021-08-27 06:29:20|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|1
1630045770000|2021-08-27 06:29:30|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1630045780000|2021-08-27 06:29:40|9313.5|9303.5|9314.5|9304.5|9314.5|9304.5|9313.5|9303.5|5
1630045790000|2021-08-27 06:29:50|9314.3|9304.3|9313|9303|9314.3|9304.3|9313|9303|3
1630045810000|2021-08-27 06:30:10|9313.1|9303.1|9315.8|9305.8|9315.8|9305.8|9313.1|9303.1|5
1630045820000|2021-08-27 06:30:20|9315.6|9305.6|9316|9306|9316|9306|9315.6|9305.6|2
1630045830000|2021-08-27 06:30:30|9315.6|9305.6|9315.4|9305.4|9315.6|9305.6|9315.4|9305.4|2
1630045840000|2021-08-27 06:30:40|9314.9|9304.9|9315.4|9305.4|9315.6|9305.6|9314.9|9304.9|5
1630045850000|2021-08-27 06:30:50|9315.5|9305.5|9316|9306|9316|9306|9315.5|9305.5|3
1630045870000|2021-08-27 06:31:10|9316.1|9306.1|9316.8|9306.8|9316.8|9306.8|9316.1|9306.1|3
1630045880000|2021-08-27 06:31:20|9317.3|9307.3|9318|9308|9318|9308|9317.3|9307.3|2
1630045890000|2021-08-27 06:31:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1630045900000|2021-08-27 06:31:40|9317|9307|9317|9307|9317|9307|9317|9307|1
1630045910000|2021-08-27 06:31:50|9316.5|9306.5|9315|9305|9316.5|9306.5|9314|9304|9
1630045920000|2021-08-27 06:32:00|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1630045930000|2021-08-27 06:32:10|9315|9305|9316|9306|9316|9306|9315|9305|4
1630045940000|2021-08-27 06:32:20|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1630045960000|2021-08-27 06:32:40|9316|9306|9315.9|9305.9|9316.6|9306.6|9315.9|9305.9|3
1630045970000|2021-08-27 06:32:50|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|1
1630045980000|2021-08-27 06:33:00|9315.9|9305.9|9314.9|9304.9|9315.9|9305.9|9314.9|9304.9|3
1630045990000|2021-08-27 06:33:10|9314.6|9304.6|9312.6|9302.6|9314.6|9304.6|9312.4|9302.4|6
1630046000000|2021-08-27 06:33:20|9312.8|9302.8|9312.6|9302.6|9313|9303|9312.1|9302.1|9
1630046010000|2021-08-27 06:33:30|9312.4|9302.4|9312.4|9302.4|9312.6|9302.6|9312.3|9302.3|8
1630046020000|2021-08-27 06:33:40|9312.9|9302.9|9313.9|9303.9|9314|9304|9312.9|9302.9|5
1630046030000|2021-08-27 06:33:50|9313.6|9303.6|9314.1|9304.1|9314.1|9304.1|9313.5|9303.5|6
1630046040000|2021-08-27 06:34:00|9314.3|9304.3|9314.1|9304.1|9314.3|9304.3|9314.1|9304.1|2
1630046050000|2021-08-27 06:34:10|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|4
1630046060000|2021-08-27 06:34:20|9312|9302|9312.8|9302.8|9312.8|9302.8|9311.9|9301.9|3
1630046070000|2021-08-27 06:34:30|9313|9303|9312.8|9302.8|9313|9303|9312.5|9302.5|4
1630046080000|2021-08-27 06:34:40|9312|9302|9312.4|9302.4|9312.5|9302.5|9312|9302|4
1630046090000|2021-08-27 06:34:50|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|1
1630046100000|2021-08-27 06:35:00|9312.9|9302.9|9313.8|9303.8|9313.8|9303.8|9312.6|9302.6|5
1630046110000|2021-08-27 06:35:10|9314.4|9304.4|9314.4|9304.4|9315.3|9305.3|9314.1|9304.1|5
1630046120000|2021-08-27 06:35:20|9314.6|9304.6|9314.4|9304.4|9314.8|9304.8|9314.4|9304.4|4
1630046130000|2021-08-27 06:35:30|9314.9|9304.9|9315.5|9305.5|9315.5|9305.5|9314.9|9304.9|4
1630046140000|2021-08-27 06:35:40|9315.4|9305.4|9314.8|9304.8|9315.4|9305.4|9314.8|9304.8|2
1630046170000|2021-08-27 06:36:10|9315|9305|9315.3|9305.3|9315.3|9305.3|9315|9305|2
1630046180000|2021-08-27 06:36:20|9315|9305|9314.6|9304.6|9315|9305|9314.6|9304.6|7
1630046190000|2021-08-27 06:36:30|9314.3|9304.3|9313.1|9303.1|9314.3|9304.3|9312.6|9302.6|9
1630046210000|2021-08-27 06:36:50|9313.8|9303.8|9312.9|9302.9|9313.8|9303.8|9312.9|9302.9|3
1630046220000|2021-08-27 06:37:00|9312.3|9302.3|9312.8|9302.8|9312.8|9302.8|9311.5|9301.5|9
1630046230000|2021-08-27 06:37:10|9313|9303|9314.3|9304.3|9314.3|9304.3|9312.9|9302.9|9
1630046240000|2021-08-27 06:37:20|9314.4|9304.4|9314|9304|9314.4|9304.4|9314|9304|2
1630046250000|2021-08-27 06:37:30|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|1
1630046260000|2021-08-27 06:37:40|9313.4|9303.4|9312.5|9302.5|9313.4|9303.4|9312.5|9302.5|2
1630046270000|2021-08-27 06:37:50|9313.3|9303.3|9312.8|9302.8|9313.3|9303.3|9312.8|9302.8|2
1630046280000|2021-08-27 06:38:00|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.5|9302.5|2
1630046290000|2021-08-27 06:38:10|9312.5|9302.5|9311.5|9301.5|9312.5|9302.5|9311.5|9301.5|5
1630046300000|2021-08-27 06:38:20|9311.8|9301.8|9312|9302|9312|9302|9311.5|9301.5|18
1630046310000|2021-08-27 06:38:30|9311.8|9301.8|9312|9302|9312.6|9302.6|9311.8|9301.8|5
1630046320000|2021-08-27 06:38:40|9312.3|9302.3|9313.1|9303.1|9313.1|9303.1|9312.3|9302.3|3
1630046330000|2021-08-27 06:38:50|9312.9|9302.9|9312.5|9302.5|9312.9|9302.9|9312.5|9302.5|6
1630046340000|2021-08-27 06:39:00|9312|9302|9311.8|9301.8|9312|9302|9311.5|9301.5|3
1630046350000|2021-08-27 06:39:10|9312|9302|9313|9303|9313|9303|9312|9302|4
1630046360000|2021-08-27 06:39:20|9312.8|9302.8|9312.3|9302.3|9312.8|9302.8|9312.3|9302.3|3
1630046370000|2021-08-27 06:39:30|9312|9302|9309.9|9299.9|9312|9302|9309.9|9299.9|4
1630046380000|2021-08-27 06:39:40|9310|9300|9310.5|9300.5|9310.5|9300.5|9310|9300|3
1630046390000|2021-08-27 06:39:50|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1630046400000|2021-08-27 06:40:00|9311|9301|9310.6|9300.6|9311|9301|9310.6|9300.6|2
1630046410000|2021-08-27 06:40:10|9310.8|9300.8|9311.3|9301.3|9311.3|9301.3|9310.8|9300.8|2
1630046440000|2021-08-27 06:40:40|9310.9|9300.9|9311|9301|9311|9301|9310.9|9300.9|2
1630046450000|2021-08-27 06:40:50|9310.8|9300.8|9310.3|9300.3|9310.8|9300.8|9310.3|9300.3|3
1630046460000|2021-08-27 06:41:00|9309.9|9299.9|9310.3|9300.3|9310.3|9300.3|9309.9|9299.9|3
1630046470000|2021-08-27 06:41:10|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|9310.9|9300.9|1
1630046480000|2021-08-27 06:41:20|9311|9301|9311.5|9301.5|9311.9|9301.9|9311|9301|5
1630046490000|2021-08-27 06:41:30|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|1
1630046500000|2021-08-27 06:41:40|9311.5|9301.5|9313.5|9303.5|9313.5|9303.5|9311.5|9301.5|4
1630046510000|2021-08-27 06:41:50|9314.8|9304.8|9315|9305|9316.3|9306.3|9314.8|9304.8|6
1630046520000|2021-08-27 06:42:00|9315.5|9305.5|9316.5|9306.5|9316.5|9306.5|9314.8|9304.8|6
1630046530000|2021-08-27 06:42:10|9316.8|9306.8|9317.4|9307.4|9317.4|9307.4|9316.8|9306.8|2
1630046540000|2021-08-27 06:42:20|9317.5|9307.5|9318.9|9308.9|9319.1|9309.1|9317.5|9307.5|5
1630046560000|2021-08-27 06:42:40|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1630046570000|2021-08-27 06:42:50|9318.9|9308.9|9318.6|9308.6|9318.9|9308.9|9318.6|9308.6|2
1630046580000|2021-08-27 06:43:00|9318.4|9308.4|9317|9307|9318.4|9308.4|9317|9307|5
1630046590000|2021-08-27 06:43:10|9316.6|9306.6|9318.1|9308.1|9318.1|9308.1|9315|9305|10
1630046600000|2021-08-27 06:43:20|9318.5|9308.5|9319.8|9309.8|9319.8|9309.8|9318.1|9308.1|7
1630046610000|2021-08-27 06:43:30|9318.8|9308.8|9321.8|9311.8|9322.4|9312.4|9318.8|9308.8|6
1630046620000|2021-08-27 06:43:40|9321.4|9311.4|9325.1|9315.1|9325.1|9315.1|9321.4|9311.4|6
1630046630000|2021-08-27 06:43:50|9325.6|9315.6|9325.9|9315.9|9326.1|9316.1|9325.6|9315.6|3
1630046640000|2021-08-27 06:44:00|9325|9315|9325.3|9315.3|9326|9316|9325|9315|5
1630046650000|2021-08-27 06:44:10|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1630046660000|2021-08-27 06:44:20|9324.5|9314.5|9323.6|9313.6|9324.5|9314.5|9323.6|9313.6|2
1630046680000|2021-08-27 06:44:40|9323.5|9313.5|9322.3|9312.3|9323.5|9313.5|9322|9312|4
1630046710000|2021-08-27 06:45:10|9322.5|9312.5|9325.4|9315.4|9325.4|9315.4|9322.5|9312.5|5
1630046720000|2021-08-27 06:45:20|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1630046730000|2021-08-27 06:45:30|9325.5|9315.5|9322.9|9312.9|9325.5|9315.5|9322.9|9312.9|6
1630046740000|2021-08-27 06:45:40|9322.5|9312.5|9321.9|9311.9|9322.5|9312.5|9321.9|9311.9|3
1630046750000|2021-08-27 06:45:50|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1630046770000|2021-08-27 06:46:10|9322.5|9312.5|9324.5|9314.5|9324.9|9314.9|9322.5|9312.5|8
1630046780000|2021-08-27 06:46:20|9324.3|9314.3|9322.8|9312.8|9324.3|9314.3|9321.9|9311.9|5
1630046790000|2021-08-27 06:46:30|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1630046830000|2021-08-27 06:47:10|9322|9312|9320.8|9310.8|9322|9312|9320.8|9310.8|5
1630046840000|2021-08-27 06:47:20|9320.5|9310.5|9318.1|9308.1|9320.5|9310.5|9318.1|9308.1|6
1630046850000|2021-08-27 06:47:30|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318.3|9308.3|2
1630046860000|2021-08-27 06:47:40|9318.8|9308.8|9321|9311|9321|9311|9318.8|9308.8|3
1630046870000|2021-08-27 06:47:50|9321.8|9311.8|9321|9311|9321.8|9311.8|9321|9311|3
1630046890000|2021-08-27 06:48:10|9320.8|9310.8|9320.9|9310.9|9320.9|9310.9|9320.8|9310.8|2
1630046900000|2021-08-27 06:48:20|9325.9|9315.9|9328.1|9318.1|9328.1|9318.1|9325.9|9315.9|4
1630046910000|2021-08-27 06:48:30|9327|9317|9326.8|9316.8|9327.6|9317.6|9326.8|9316.8|5
1630046920000|2021-08-27 06:48:40|9326.5|9316.5|9326.3|9316.3|9326.8|9316.8|9326|9316|4
1630046930000|2021-08-27 06:48:50|9326|9316|9325.3|9315.3|9326|9316|9325.3|9315.3|4
1630046940000|2021-08-27 06:49:00|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324.5|9314.5|4
1630046950000|2021-08-27 06:49:10|9324.6|9314.6|9323.8|9313.8|9324.6|9314.6|9323.5|9313.5|5
1630046960000|2021-08-27 06:49:20|9324.1|9314.1|9323.9|9313.9|9324.1|9314.1|9323.9|9313.9|2
1630046970000|2021-08-27 06:49:30|9324.5|9314.5|9326.8|9316.8|9326.8|9316.8|9324.5|9314.5|2
1630046990000|2021-08-27 06:49:50|9327|9317|9327.6|9317.6|9327.6|9317.6|9327|9317|2
1630047000000|2021-08-27 06:50:00|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1630047010000|2021-08-27 06:50:10|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1630047030000|2021-08-27 06:50:30|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1630047050000|2021-08-27 06:50:50|9328.4|9318.4|9329.5|9319.5|9330.5|9320.5|9328.4|9318.4|4
1630047060000|2021-08-27 06:51:00|9329.3|9319.3|9332.8|9322.8|9332.8|9322.8|9328.5|9318.5|9
1630047070000|2021-08-27 06:51:10|9333.3|9323.3|9332.8|9322.8|9333.3|9323.3|9332.8|9322.8|4
1630047080000|2021-08-27 06:51:20|9333.3|9323.3|9332.8|9322.8|9333.3|9323.3|9331.5|9321.5|4
1630047090000|2021-08-27 06:51:30|9333.1|9323.1|9333.8|9323.8|9334.1|9324.1|9332.9|9322.9|11
1630047100000|2021-08-27 06:51:40|9334|9324|9333.5|9323.5|9334|9324|9332.8|9322.8|7
1630047110000|2021-08-27 06:51:50|9333.3|9323.3|9336.4|9326.4|9336.8|9326.8|9333.3|9323.3|10
1630047120000|2021-08-27 06:52:00|9336.8|9326.8|9341|9331|9341|9331|9336|9326|24
1630047130000|2021-08-27 06:52:10|9341.5|9331.5|9341.4|9331.4|9341.8|9331.8|9341.4|9331.4|5
1630047140000|2021-08-27 06:52:20|9341.3|9331.3|9338.1|9328.1|9341.5|9331.5|9338|9328|11
1630047170000|2021-08-27 06:52:50|9337.8|9327.8|9336.8|9326.8|9337.8|9327.8|9336.8|9326.8|2
1630047180000|2021-08-27 06:53:00|9336.9|9326.9|9337.6|9327.6|9337.6|9327.6|9336.9|9326.9|3
1630047190000|2021-08-27 06:53:10|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|2
1630047200000|2021-08-27 06:53:20|9337.9|9327.9|9343.6|9333.6|9343.6|9333.6|9337.9|9327.9|12
1630047210000|2021-08-27 06:53:30|9345.4|9335.4|9345.3|9335.3|9345.6|9335.6|9345|9335|5
1630047220000|2021-08-27 06:53:40|9345|9335|9343.3|9333.3|9345.6|9335.6|9343.3|9333.3|5
1630047230000|2021-08-27 06:53:50|9343|9333|9341.4|9331.4|9343|9333|9341.4|9331.4|4
1630047240000|2021-08-27 06:54:00|9341|9331|9338.3|9328.3|9341|9331|9338.3|9328.3|3
1630047250000|2021-08-27 06:54:10|9337.8|9327.8|9339.9|9329.9|9339.9|9329.9|9336.9|9326.9|12
1630047260000|2021-08-27 06:54:20|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9339.3|9329.3|8
1630047270000|2021-08-27 06:54:30|9340.6|9330.6|9340.4|9330.4|9340.6|9330.6|9340.4|9330.4|2
1630047280000|2021-08-27 06:54:40|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339|9329|5
1630047290000|2021-08-27 06:54:50|9340|9330|9339.4|9329.4|9340|9330|9339|9329|5
1630047300000|2021-08-27 06:55:00|9339|9329|9338.8|9328.8|9339.3|9329.3|9338.8|9328.8|4
1630047320000|2021-08-27 06:55:20|9338|9328|9337|9327|9338|9328|9336.5|9326.5|7
1630047330000|2021-08-27 06:55:30|9336.8|9326.8|9336.3|9326.3|9336.8|9326.8|9336.3|9326.3|3
1630047340000|2021-08-27 06:55:40|9336|9326|9336.3|9326.3|9336.3|9326.3|9336|9326|2
1630047350000|2021-08-27 06:55:50|9336|9326|9333.3|9323.3|9336|9326|9333|9323|5
1630047380000|2021-08-27 06:56:20|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1630047390000|2021-08-27 06:56:30|9333.3|9323.3|9333.3|9323.3|9333.5|9323.5|9333|9323|7
1630047400000|2021-08-27 06:56:40|9333.5|9323.5|9333.3|9323.3|9333.5|9323.5|9333.3|9323.3|2
1630047410000|2021-08-27 06:56:50|9332.8|9322.8|9330.8|9320.8|9332.8|9322.8|9330.8|9320.8|6
1630047420000|2021-08-27 06:57:00|9331|9321|9335|9325|9336|9326|9331|9321|16
1630047430000|2021-08-27 06:57:10|9335.5|9325.5|9335.3|9325.3|9336|9326|9335.3|9325.3|4
1630047440000|2021-08-27 06:57:20|9335.5|9325.5|9336|9326|9338.8|9328.8|9335.5|9325.5|13
1630047450000|2021-08-27 06:57:30|9336.3|9326.3|9339|9329|9339.8|9329.8|9336.3|9326.3|7
1630047460000|2021-08-27 06:57:40|9339.3|9329.3|9338.5|9328.5|9339.8|9329.8|9338.5|9328.5|6
1630047470000|2021-08-27 06:57:50|9338.8|9328.8|9339.3|9329.3|9339.5|9329.5|9338.8|9328.8|3
1630047480000|2021-08-27 06:58:00|9339.5|9329.5|9338.5|9328.5|9339.5|9329.5|9338.5|9328.5|6
1630047500000|2021-08-27 06:58:20|9339|9329|9340|9330|9340.3|9330.3|9339|9329|6
1630047510000|2021-08-27 06:58:30|9340.3|9330.3|9340.8|9330.8|9341|9331|9340|9330|7
1630047520000|2021-08-27 06:58:40|9340.3|9330.3|9339|9329|9340.3|9330.3|9338|9328|12
1630047530000|2021-08-27 06:58:50|9339.3|9329.3|9339|9329|9339.3|9329.3|9338.8|9328.8|3
1630047540000|2021-08-27 06:59:00|9339.3|9329.3|9341.5|9331.5|9342|9332|9339.3|9329.3|7
1630047550000|2021-08-27 06:59:10|9341.8|9331.8|9343.5|9333.5|9343.8|9333.8|9341.8|9331.8|6
1630047560000|2021-08-27 06:59:20|9343.8|9333.8|9346.8|9336.8|9346.8|9336.8|9343.8|9333.8|8
1630047570000|2021-08-27 06:59:30|9347|9337|9346|9336|9347|9337|9345.3|9335.3|13
1630047580000|2021-08-27 06:59:40|9346.3|9336.3|9347.5|9337.5|9347.5|9337.5|9345.5|9335.5|8
1630047590000|2021-08-27 06:59:50|9346.8|9336.8|9350.5|9340.5|9350.8|9340.8|9346.8|9336.8|9
1630047600000|2021-08-27 07:00:00|9352.5|9342.5|9343.8|9333.8|9352.5|9342.5|9343.8|9333.8|11
1630047610000|2021-08-27 07:00:10|9343.3|9333.3|9340|9330|9343.3|9333.3|9338|9328|11
1630047620000|2021-08-27 07:00:20|9339.3|9329.3|9339|9329|9339.3|9329.3|9338.5|9328.5|4
1630047630000|2021-08-27 07:00:30|9338.8|9328.8|9335.3|9325.3|9338.8|9328.8|9333.3|9323.3|14
1630047640000|2021-08-27 07:00:40|9335.5|9325.5|9337.3|9327.3|9338|9328|9335.5|9325.5|8
1630047650000|2021-08-27 07:00:50|9337.8|9327.8|9339.8|9329.8|9341.3|9331.3|9337.8|9327.8|5
1630047660000|2021-08-27 07:01:00|9339.5|9329.5|9333.3|9323.3|9339.5|9329.5|9332.3|9322.3|11
1630047670000|2021-08-27 07:01:10|9332.8|9322.8|9338|9328|9338.5|9328.5|9332.5|9322.5|7
1630047680000|2021-08-27 07:01:20|9337.5|9327.5|9338.8|9328.8|9339|9329|9337.3|9327.3|7
1630047690000|2021-08-27 07:01:30|9339.5|9329.5|9340|9330|9340|9330|9339.5|9329.5|2
1630047710000|2021-08-27 07:01:50|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1630047730000|2021-08-27 07:02:10|9340.5|9330.5|9342.8|9332.8|9343|9333|9340.5|9330.5|4
1630047740000|2021-08-27 07:02:20|9342.5|9332.5|9340.8|9330.8|9342.5|9332.5|9340.5|9330.5|3
1630047750000|2021-08-27 07:02:30|9340|9330|9339.3|9329.3|9341|9331|9339.3|9329.3|7
1630047760000|2021-08-27 07:02:40|9339|9329|9337.3|9327.3|9339|9329|9337.3|9327.3|3
1630047770000|2021-08-27 07:02:50|9337|9327|9338|9328|9338.5|9328.5|9337|9327|4
1630047780000|2021-08-27 07:03:00|9337.8|9327.8|9336.8|9326.8|9337.8|9327.8|9336.3|9326.3|7
1630047790000|2021-08-27 07:03:10|9336.3|9326.3|9333.8|9323.8|9336.8|9326.8|9333.8|9323.8|8
1630047800000|2021-08-27 07:03:20|9333.5|9323.5|9331.8|9321.8|9333.5|9323.5|9331.8|9321.8|5
1630047810000|2021-08-27 07:03:30|9332.5|9322.5|9336.3|9326.3|9336.3|9326.3|9332.5|9322.5|5
1630047820000|2021-08-27 07:03:40|9336|9326|9337|9327|9337|9327|9332.8|9322.8|8
1630047830000|2021-08-27 07:03:50|9336.5|9326.5|9337|9327|9337|9327|9336.5|9326.5|2
1630047840000|2021-08-27 07:04:00|9336.5|9326.5|9335|9325|9336.5|9326.5|9335|9325|4
1630047850000|2021-08-27 07:04:10|9335.5|9325.5|9332.8|9322.8|9336.5|9326.5|9332.8|9322.8|4
1630047860000|2021-08-27 07:04:20|9333|9323|9334|9324|9334.3|9324.3|9333|9323|5
1630047870000|2021-08-27 07:04:30|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.5|9322.5|3
1630047890000|2021-08-27 07:04:50|9331.8|9321.8|9330|9320|9332.5|9322.5|9329.5|9319.5|5
1630047900000|2021-08-27 07:05:00|9329.8|9319.8|9330|9320|9330|9320|9327.3|9317.3|6
1630047910000|2021-08-27 07:05:10|9329.8|9319.8|9327|9317|9329.8|9319.8|9327|9317|6
1630047920000|2021-08-27 07:05:20|9327.3|9317.3|9330.3|9320.3|9330.3|9320.3|9327.3|9317.3|7
1630047930000|2021-08-27 07:05:30|9330.5|9320.5|9325.8|9315.8|9330.5|9320.5|9325.3|9315.3|6
1630047940000|2021-08-27 07:05:40|9326.8|9316.8|9328|9318|9328.3|9318.3|9326.8|9316.8|3
1630047950000|2021-08-27 07:05:50|9328.3|9318.3|9329|9319|9329|9319|9328.3|9318.3|2
1630047960000|2021-08-27 07:06:00|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|2
1630047970000|2021-08-27 07:06:10|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1630047980000|2021-08-27 07:06:20|9328.8|9318.8|9329|9319|9329|9319|9328.8|9318.8|2
1630047990000|2021-08-27 07:06:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1630048010000|2021-08-27 07:06:50|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|2
1630048020000|2021-08-27 07:07:00|9328.5|9318.5|9327|9317|9328.5|9318.5|9327|9317|5
1630048030000|2021-08-27 07:07:10|9326.5|9316.5|9324.8|9314.8|9326.5|9316.5|9324.8|9314.8|4
1630048040000|2021-08-27 07:07:20|9324.3|9314.3|9324.5|9314.5|9324.5|9314.5|9324.3|9314.3|4
1630048050000|2021-08-27 07:07:30|9324.3|9314.3|9323.5|9313.5|9324.3|9314.3|9323|9313|5
1630048060000|2021-08-27 07:07:40|9323.3|9313.3|9323.8|9313.8|9323.8|9313.8|9323.3|9313.3|2
1630048070000|2021-08-27 07:07:50|9324.3|9314.3|9324.5|9314.5|9325.8|9315.8|9324.3|9314.3|6
1630048080000|2021-08-27 07:08:00|9324.8|9314.8|9324.5|9314.5|9324.8|9314.8|9324.5|9314.5|2
1630048090000|2021-08-27 07:08:10|9324.3|9314.3|9321.3|9311.3|9324.3|9314.3|9321.3|9311.3|3
1630048100000|2021-08-27 07:08:20|9321|9311|9320.3|9310.3|9321|9311|9320.3|9310.3|2
1630048110000|2021-08-27 07:08:30|9320.5|9310.5|9321.5|9311.5|9322.3|9312.3|9320.3|9310.3|8
1630048120000|2021-08-27 07:08:40|9321.8|9311.8|9321.3|9311.3|9322.5|9312.5|9321.3|9311.3|6
1630048130000|2021-08-27 07:08:50|9321|9311|9318.3|9308.3|9321.3|9311.3|9318.3|9308.3|9
1630048140000|2021-08-27 07:09:00|9318.5|9308.5|9318.8|9308.8|9319|9309|9318.5|9308.5|4
1630048150000|2021-08-27 07:09:10|9319|9309|9322.5|9312.5|9323|9313|9319|9309|5
1630048160000|2021-08-27 07:09:20|9322.8|9312.8|9323.5|9313.5|9324|9314|9322.8|9312.8|4
1630048170000|2021-08-27 07:09:30|9323|9313|9322.5|9312.5|9323|9313|9322.5|9312.5|7
1630048180000|2021-08-27 07:09:40|9322.3|9312.3|9321.8|9311.8|9322.3|9312.3|9321.3|9311.3|4
1630048190000|2021-08-27 07:09:50|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|1
1630048200000|2021-08-27 07:10:00|9321.5|9311.5|9321|9311|9325.3|9315.3|9320.5|9310.5|14
1630048210000|2021-08-27 07:10:10|9321.3|9311.3|9320.8|9310.8|9321.3|9311.3|9320.8|9310.8|4
1630048220000|2021-08-27 07:10:20|9322.3|9312.3|9320.8|9310.8|9322.3|9312.3|9320.8|9310.8|4
1630048230000|2021-08-27 07:10:30|9321|9311|9322.5|9312.5|9322.5|9312.5|9321|9311|2
1630048240000|2021-08-27 07:10:40|9322.8|9312.8|9322.8|9312.8|9323|9313|9322.8|9312.8|3
1630048260000|2021-08-27 07:11:00|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1630048270000|2021-08-27 07:11:10|9322.3|9312.3|9321.3|9311.3|9322.3|9312.3|9321.3|9311.3|2
1630048280000|2021-08-27 07:11:20|9321.5|9311.5|9321|9311|9321.5|9311.5|9321|9311|3
1630048300000|2021-08-27 07:11:40|9320|9310|9320.5|9310.5|9320.5|9310.5|9318.3|9308.3|11
1630048310000|2021-08-27 07:11:50|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|2
1630048320000|2021-08-27 07:12:00|9320.8|9310.8|9321|9311|9321|9311|9320.8|9310.8|2
1630048330000|2021-08-27 07:12:10|9320.8|9310.8|9319.8|9309.8|9320.8|9310.8|9319.8|9309.8|5
1630048340000|2021-08-27 07:12:20|9319.5|9309.5|9317.3|9307.3|9319.5|9309.5|9316.5|9306.5|7
1630048350000|2021-08-27 07:12:30|9316.8|9306.8|9317.3|9307.3|9317.3|9307.3|9316.8|9306.8|2
1630048360000|2021-08-27 07:12:40|9316.5|9306.5|9317.3|9307.3|9317.3|9307.3|9315.8|9305.8|5
1630048370000|2021-08-27 07:12:50|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|4
1630048380000|2021-08-27 07:13:00|9317|9307|9317.3|9307.3|9317.3|9307.3|9316.8|9306.8|4
1630048390000|2021-08-27 07:13:10|9317.5|9307.5|9319.3|9309.3|9320.3|9310.3|9317.5|9307.5|6
1630048400000|2021-08-27 07:13:20|9319.5|9309.5|9319.3|9309.3|9321|9311|9319.3|9309.3|7
1630048410000|2021-08-27 07:13:30|9318.8|9308.8|9320.3|9310.3|9320.3|9310.3|9318.8|9308.8|3
1630048420000|2021-08-27 07:13:40|9320|9310|9320|9310|9320|9310|9320|9310|1
1630048440000|2021-08-27 07:14:00|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1630048450000|2021-08-27 07:14:10|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1630048470000|2021-08-27 07:14:30|9321|9311|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|3
1630048480000|2021-08-27 07:14:40|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9321.3|9311.3|4
1630048490000|2021-08-27 07:14:50|9321.3|9311.3|9321.3|9311.3|9321.8|9311.8|9321.3|9311.3|4
1630048510000|2021-08-27 07:15:10|9321.5|9311.5|9324.8|9314.8|9325|9315|9321.5|9311.5|6
1630048530000|2021-08-27 07:15:30|9325|9315|9327.1|9317.1|9327.1|9317.1|9325|9315|5
1630048540000|2021-08-27 07:15:40|9326.6|9316.6|9324.5|9314.5|9326.6|9316.6|9324.5|9314.5|7
1630048550000|2021-08-27 07:15:50|9324|9314|9324|9314|9324|9314|9324|9314|1
1630048560000|2021-08-27 07:16:00|9325.3|9315.3|9326.5|9316.5|9326.5|9316.5|9325.3|9315.3|4
1630048570000|2021-08-27 07:16:10|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1630048580000|2021-08-27 07:16:20|9327|9317|9327.3|9317.3|9327.3|9317.3|9327|9317|2
1630048610000|2021-08-27 07:16:50|9327|9317|9326.3|9316.3|9327|9317|9326.3|9316.3|4
1630048620000|2021-08-27 07:17:00|9325.4|9315.4|9323.8|9313.8|9325.4|9315.4|9323.8|9313.8|2
1630048630000|2021-08-27 07:17:10|9324|9314|9326.3|9316.3|9326.3|9316.3|9324|9314|3
1630048640000|2021-08-27 07:17:20|9326|9316|9326|9316|9326|9316|9326|9316|1
1630048650000|2021-08-27 07:17:30|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.3|9316.3|2
1630048660000|2021-08-27 07:17:40|9326|9316|9325.8|9315.8|9326|9316|9325.8|9315.8|2
1630048670000|2021-08-27 07:17:50|9326|9316|9326|9316|9326.5|9316.5|9326|9316|4
1630048680000|2021-08-27 07:18:00|9325.8|9315.8|9324.8|9314.8|9325.8|9315.8|9324.8|9314.8|3
1630048690000|2021-08-27 07:18:10|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323|9313|6
1630048700000|2021-08-27 07:18:20|9323.8|9313.8|9325.8|9315.8|9325.8|9315.8|9323.8|9313.8|4
1630048720000|2021-08-27 07:18:40|9325.5|9315.5|9328.8|9318.8|9328.8|9318.8|9325.5|9315.5|7
1630048730000|2021-08-27 07:18:50|9329|9319|9329|9319|9329|9319|9329|9319|1
1630048740000|2021-08-27 07:19:00|9329.3|9319.3|9330.3|9320.3|9330.8|9320.8|9329.3|9319.3|9
1630048750000|2021-08-27 07:19:10|9330|9320|9328.5|9318.5|9330|9320|9328|9318|6
1630048760000|2021-08-27 07:19:20|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|1
1630048770000|2021-08-27 07:19:30|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1630048780000|2021-08-27 07:19:40|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9328.3|9318.3|5
1630048790000|2021-08-27 07:19:50|9330.3|9320.3|9329.3|9319.3|9330.3|9320.3|9329.3|9319.3|2
1630048800000|2021-08-27 07:20:00|9329|9319|9329|9319|9329|9319|9328.5|9318.5|4
1630048810000|2021-08-27 07:20:10|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1630048820000|2021-08-27 07:20:20|9329.8|9319.8|9330|9320|9330.3|9320.3|9329.8|9319.8|5
1630048830000|2021-08-27 07:20:30|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1630048840000|2021-08-27 07:20:40|9330|9320|9330.3|9320.3|9330.3|9320.3|9330|9320|2
1630048860000|2021-08-27 07:21:00|9329|9319|9329|9319|9329|9319|9329|9319|1
1630048870000|2021-08-27 07:21:10|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|1
1630048880000|2021-08-27 07:21:20|9328.8|9318.8|9328.5|9318.5|9328.8|9318.8|9328.5|9318.5|2
1630048890000|2021-08-27 07:21:30|9328.3|9318.3|9327.8|9317.8|9328.3|9318.3|9327.8|9317.8|2
1630048900000|2021-08-27 07:21:40|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1630048920000|2021-08-27 07:22:00|9328.5|9318.5|9330|9320|9330|9320|9328.5|9318.5|2
1630048930000|2021-08-27 07:22:10|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9329.3|9319.3|2
1630048940000|2021-08-27 07:22:20|9329|9319|9328.8|9318.8|9329|9319|9328.8|9318.8|2
1630048950000|2021-08-27 07:22:30|9329.3|9319.3|9333|9323|9333.5|9323.5|9329.3|9319.3|3
1630048960000|2021-08-27 07:22:40|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1630048970000|2021-08-27 07:22:50|9332.3|9322.3|9332|9322|9332.3|9322.3|9332|9322|2
1630048980000|2021-08-27 07:23:00|9331.8|9321.8|9331|9321|9331.8|9321.8|9331|9321|3
1630048990000|2021-08-27 07:23:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1630049000000|2021-08-27 07:23:20|9331|9321|9330.5|9320.5|9331|9321|9330.5|9320.5|2
1630049010000|2021-08-27 07:23:30|9330.8|9320.8|9334.3|9324.3|9334.5|9324.5|9330.8|9320.8|5
1630049020000|2021-08-27 07:23:40|9334|9324|9334.5|9324.5|9334.5|9324.5|9334|9324|7
1630049030000|2021-08-27 07:23:50|9335|9325|9338.3|9328.3|9338.3|9328.3|9335|9325|5
1630049040000|2021-08-27 07:24:00|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|6
1630049050000|2021-08-27 07:24:10|9337.8|9327.8|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|2
1630049060000|2021-08-27 07:24:20|9339.3|9329.3|9340|9330|9340.3|9330.3|9339.3|9329.3|4
1630049070000|2021-08-27 07:24:30|9340.3|9330.3|9340.3|9330.3|9340.8|9330.8|9340.3|9330.3|3
1630049080000|2021-08-27 07:24:40|9340.5|9330.5|9341.3|9331.3|9341.3|9331.3|9340.5|9330.5|3
1630049090000|2021-08-27 07:24:50|9341|9331|9340.8|9330.8|9341|9331|9340.8|9330.8|2
1630049100000|2021-08-27 07:25:00|9340.5|9330.5|9342|9332|9342.5|9332.5|9340.5|9330.5|5
1630049110000|2021-08-27 07:25:10|9341|9331|9340|9330|9341|9331|9339.5|9329.5|4
1630049120000|2021-08-27 07:25:20|9340.5|9330.5|9340|9330|9340.5|9330.5|9339.8|9329.8|4
1630049130000|2021-08-27 07:25:30|9340.5|9330.5|9339.5|9329.5|9343|9333|9339.3|9329.3|12
1630049140000|2021-08-27 07:25:40|9339.8|9329.8|9342|9332|9342|9332|9339.8|9329.8|4
1630049160000|2021-08-27 07:26:00|9341.8|9331.8|9340.8|9330.8|9341.8|9331.8|9340.3|9330.3|3
1630049170000|2021-08-27 07:26:10|9341.3|9331.3|9343.5|9333.5|9343.5|9333.5|9341.3|9331.3|5
1630049200000|2021-08-27 07:26:40|9343|9333|9343|9333|9343|9333|9342.5|9332.5|3
1630049210000|2021-08-27 07:26:50|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|2
1630049220000|2021-08-27 07:27:00|9342.5|9332.5|9341|9331|9342.5|9332.5|9340.5|9330.5|4
1630049230000|2021-08-27 07:27:10|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.3|9330.3|4
1630049250000|2021-08-27 07:27:30|9340.8|9330.8|9341|9331|9341|9331|9340.8|9330.8|2
1630049290000|2021-08-27 07:28:10|9341.5|9331.5|9343.3|9333.3|9343.3|9333.3|9341.5|9331.5|4
1630049300000|2021-08-27 07:28:20|9344|9334|9343.5|9333.5|9344.3|9334.3|9343.5|9333.5|5
1630049310000|2021-08-27 07:28:30|9343.8|9333.8|9344|9334|9344|9334|9343.8|9333.8|2
1630049320000|2021-08-27 07:28:40|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1630049330000|2021-08-27 07:28:50|9343.5|9333.5|9344.3|9334.3|9344.3|9334.3|9343.5|9333.5|3
1630049340000|2021-08-27 07:29:00|9344.5|9334.5|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|3
1630049350000|2021-08-27 07:29:10|9345.5|9335.5|9341.5|9331.5|9345.5|9335.5|9341.5|9331.5|2
1630049360000|2021-08-27 07:29:20|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1630049370000|2021-08-27 07:29:30|9341.5|9331.5|9345|9335|9345|9335|9341.5|9331.5|2
1630049390000|2021-08-27 07:29:50|9344.5|9334.5|9344|9334|9344.5|9334.5|9344|9334|2
1630049410000|2021-08-27 07:30:10|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|2
1630049430000|2021-08-27 07:30:30|9344.5|9334.5|9343.8|9333.8|9344.5|9334.5|9343.8|9333.8|4
1630049440000|2021-08-27 07:30:40|9342.6|9332.6|9341|9331|9342.6|9332.6|9340.5|9330.5|4
1630049450000|2021-08-27 07:30:50|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1630049460000|2021-08-27 07:31:00|9340|9330|9339.3|9329.3|9340|9330|9339.3|9329.3|2
1630049490000|2021-08-27 07:31:30|9339|9329|9338.8|9328.8|9339|9329|9338.8|9328.8|2
1630049510000|2021-08-27 07:31:50|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1630049550000|2021-08-27 07:32:30|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1630049560000|2021-08-27 07:32:40|9338|9328|9339.5|9329.5|9339.5|9329.5|9338|9328|4
1630049570000|2021-08-27 07:32:50|9339.8|9329.8|9340.5|9330.5|9340.5|9330.5|9339.8|9329.8|4
1630049580000|2021-08-27 07:33:00|9340.8|9330.8|9341.3|9331.3|9341.3|9331.3|9340.8|9330.8|3
1630049590000|2021-08-27 07:33:10|9341.5|9331.5|9341.3|9331.3|9342.3|9332.3|9341.3|9331.3|5
1630049610000|2021-08-27 07:33:30|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.3|9331.3|3
1630049630000|2021-08-27 07:33:50|9341.8|9331.8|9342|9332|9342|9332|9341.8|9331.8|2
1630049640000|2021-08-27 07:34:00|9341.8|9331.8|9339.8|9329.8|9341.8|9331.8|9339.8|9329.8|2
1630049650000|2021-08-27 07:34:10|9340|9330|9340.3|9330.3|9340.3|9330.3|9340|9330|2
1630049660000|2021-08-27 07:34:20|9340|9330|9338.8|9328.8|9340|9330|9338.8|9328.8|2
1630049670000|2021-08-27 07:34:30|9339.3|9329.3|9338.5|9328.5|9339.5|9329.5|9338.5|9328.5|4
1630049680000|2021-08-27 07:34:40|9339|9329|9339|9329|9339|9329|9338.8|9328.8|3
1630049700000|2021-08-27 07:35:00|9339.3|9329.3|9342.5|9332.5|9342.5|9332.5|9339.3|9329.3|4
1630049710000|2021-08-27 07:35:10|9342.3|9332.3|9341.5|9331.5|9342.3|9332.3|9341.5|9331.5|2
1630049720000|2021-08-27 07:35:20|9341|9331|9340.3|9330.3|9341|9331|9340.3|9330.3|2
1630049730000|2021-08-27 07:35:30|9340.5|9330.5|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|2
1630049740000|2021-08-27 07:35:40|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1630049750000|2021-08-27 07:35:50|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1630049760000|2021-08-27 07:36:00|9339|9329|9339|9329|9339|9329|9339|9329|1
1630049770000|2021-08-27 07:36:10|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1630049780000|2021-08-27 07:36:20|9338.5|9328.5|9337.5|9327.5|9338.5|9328.5|9336.5|9326.5|3
1630049800000|2021-08-27 07:36:40|9337|9327|9336.8|9326.8|9337|9327|9336.8|9326.8|2
1630049810000|2021-08-27 07:36:50|9337|9327|9338.5|9328.5|9338.8|9328.8|9337|9327|8
1630049820000|2021-08-27 07:37:00|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1630049830000|2021-08-27 07:37:10|9339|9329|9336|9326|9339|9329|9336|9326|8
1630049850000|2021-08-27 07:37:30|9336.3|9326.3|9336.5|9326.5|9336.5|9326.5|9336.3|9326.3|2
1630049860000|2021-08-27 07:37:40|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1630049880000|2021-08-27 07:38:00|9336|9326|9335.3|9325.3|9336|9326|9335.3|9325.3|3
1630049890000|2021-08-27 07:38:10|9335.5|9325.5|9336|9326|9336|9326|9335.5|9325.5|2
1630049900000|2021-08-27 07:38:20|9334.8|9324.8|9332.5|9322.5|9335.3|9325.3|9332.5|9322.5|4
1630049910000|2021-08-27 07:38:30|9332.3|9322.3|9331.3|9321.3|9332.3|9322.3|9331.3|9321.3|3
1630049920000|2021-08-27 07:38:40|9331|9321|9330.5|9320.5|9331|9321|9330.5|9320.5|2
1630049940000|2021-08-27 07:39:00|9330.3|9320.3|9324.8|9314.8|9330.3|9320.3|9324.8|9314.8|5
1630049950000|2021-08-27 07:39:10|9325|9315|9325|9315|9325|9315|9325|9315|1
1630049990000|2021-08-27 07:39:50|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1630050000000|2021-08-27 07:40:00|9325.8|9315.8|9327.3|9317.3|9327.3|9317.3|9325.8|9315.8|4
1630050010000|2021-08-27 07:40:10|9327.5|9317.5|9329|9319|9329|9319|9327.5|9317.5|3
1630050020000|2021-08-27 07:40:20|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.8|9319.8|2
1630050030000|2021-08-27 07:40:30|9330|9320|9330|9320|9330.3|9320.3|9329.8|9319.8|5
1630050040000|2021-08-27 07:40:40|9329.8|9319.8|9328|9318|9329.8|9319.8|9328|9318|4
1630050050000|2021-08-27 07:40:50|9327.5|9317.5|9326|9316|9327.5|9317.5|9326|9316|4
1630050070000|2021-08-27 07:41:10|9326.5|9316.5|9326|9316|9326.5|9316.5|9326|9316|2
1630050090000|2021-08-27 07:41:30|9326.3|9316.3|9327.8|9317.8|9327.8|9317.8|9326.3|9316.3|3
1630050100000|2021-08-27 07:41:40|9328|9318|9327|9317|9328|9318|9326|9316|6
1630050110000|2021-08-27 07:41:50|9327.3|9317.3|9326.8|9316.8|9327.8|9317.8|9326.8|9316.8|6
1630050120000|2021-08-27 07:42:00|9326.5|9316.5|9325.8|9315.8|9326.5|9316.5|9325.8|9315.8|3
1630050140000|2021-08-27 07:42:20|9326|9316|9331|9321|9331|9321|9326|9316|4
1630050150000|2021-08-27 07:42:30|9331.5|9321.5|9330.5|9320.5|9333.8|9323.8|9330.5|9320.5|6
1630050160000|2021-08-27 07:42:40|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1630050190000|2021-08-27 07:43:10|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|9330.3|9320.3|1
1630050210000|2021-08-27 07:43:30|9330|9320|9329.8|9319.8|9330|9320|9329.8|9319.8|2
1630050220000|2021-08-27 07:43:40|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9329.3|9319.3|2
1630050240000|2021-08-27 07:44:00|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.8|9319.8|2
1630050260000|2021-08-27 07:44:20|9330.5|9320.5|9331|9321|9331.5|9321.5|9330.5|9320.5|4
1630050280000|2021-08-27 07:44:40|9331.3|9321.3|9332|9322|9332.3|9322.3|9331.3|9321.3|4
1630050300000|2021-08-27 07:45:00|9332.5|9322.5|9333.3|9323.3|9333.3|9323.3|9332.3|9322.3|4
1630050310000|2021-08-27 07:45:10|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1630050320000|2021-08-27 07:45:20|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1630050330000|2021-08-27 07:45:30|9334|9324|9334|9324|9334|9324|9334|9324|1
1630050340000|2021-08-27 07:45:40|9334.3|9324.3|9335|9325|9335|9325|9334.3|9324.3|2
1630050350000|2021-08-27 07:45:50|9335.3|9325.3|9335|9325|9335.3|9325.3|9335|9325|2
1630050380000|2021-08-27 07:46:20|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1630050420000|2021-08-27 07:47:00|9335|9325|9336.3|9326.3|9336.3|9326.3|9335|9325|2
1630050440000|2021-08-27 07:47:20|9336.5|9326.5|9338|9328|9338|9328|9336.5|9326.5|2
1630050450000|2021-08-27 07:47:30|9338.5|9328.5|9339.3|9329.3|9339.8|9329.8|9338|9328|7
1630050460000|2021-08-27 07:47:40|9339.5|9329.5|9339.5|9329.5|9340.5|9330.5|9339.5|9329.5|8
1630050470000|2021-08-27 07:47:50|9339.3|9329.3|9334.8|9324.8|9339.3|9329.3|9334.8|9324.8|5
1630050480000|2021-08-27 07:48:00|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1630050490000|2021-08-27 07:48:10|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1630050500000|2021-08-27 07:48:20|9334|9324|9336.9|9326.9|9336.9|9326.9|9334|9324|2
1630050510000|2021-08-27 07:48:30|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1630050530000|2021-08-27 07:48:50|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1630050580000|2021-08-27 07:49:40|9337|9327|9336.5|9326.5|9337|9327|9336.5|9326.5|3
1630050590000|2021-08-27 07:49:50|9336.8|9326.8|9336.3|9326.3|9336.8|9326.8|9336.3|9326.3|3
1630050600000|2021-08-27 07:50:00|9335.8|9325.8|9332|9322|9335.8|9325.8|9332|9322|4
1630050610000|2021-08-27 07:50:10|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|2
1630050620000|2021-08-27 07:50:20|9332.5|9322.5|9335|9325|9335|9325|9332.5|9322.5|3
1630050630000|2021-08-27 07:50:30|9335.3|9325.3|9336.8|9326.8|9337|9327|9335.3|9325.3|6
1630050640000|2021-08-27 07:50:40|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1630050650000|2021-08-27 07:50:50|9336.8|9326.8|9337.3|9327.3|9337.3|9327.3|9336.8|9326.8|3
1630050660000|2021-08-27 07:51:00|9337|9327|9337|9327|9337|9327|9337|9327|1
1630050670000|2021-08-27 07:51:10|9337.3|9327.3|9337.5|9327.5|9337.5|9327.5|9337.3|9327.3|2
1630050690000|2021-08-27 07:51:30|9337.3|9327.3|9336.8|9326.8|9337.3|9327.3|9336.8|9326.8|3
1630050730000|2021-08-27 07:52:10|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|2
1630050740000|2021-08-27 07:52:20|9335.8|9325.8|9334.8|9324.8|9335.8|9325.8|9334.5|9324.5|5
1630050750000|2021-08-27 07:52:30|9334.5|9324.5|9333.3|9323.3|9334.5|9324.5|9333.3|9323.3|4
1630050770000|2021-08-27 07:52:50|9333.5|9323.5|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|2
1630050780000|2021-08-27 07:53:00|9333.5|9323.5|9333.3|9323.3|9333.5|9323.5|9333.3|9323.3|2
1630050790000|2021-08-27 07:53:10|9333|9323|9333|9323|9333|9323|9333|9323|1
1630050800000|2021-08-27 07:53:20|9332.3|9322.3|9331|9321|9332.3|9322.3|9331|9321|4
1630050810000|2021-08-27 07:53:30|9330.8|9320.8|9330.8|9320.8|9331|9321|9330.5|9320.5|6
1630050820000|2021-08-27 07:53:40|9331|9321|9331|9321|9331.3|9321.3|9331|9321|3
1630050830000|2021-08-27 07:53:50|9331.3|9321.3|9333.3|9323.3|9333.3|9323.3|9331.3|9321.3|5
1630050840000|2021-08-27 07:54:00|9332.8|9322.8|9333.8|9323.8|9333.8|9323.8|9332.8|9322.8|5
1630050850000|2021-08-27 07:54:10|9334|9324|9334|9324|9334|9324|9334|9324|1
1630050870000|2021-08-27 07:54:30|9334.3|9324.3|9334.5|9324.5|9334.5|9324.5|9334.3|9324.3|6
1630050880000|2021-08-27 07:54:40|9335|9325|9336.5|9326.5|9337|9327|9335|9325|7
1630050890000|2021-08-27 07:54:50|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|7
1630050900000|2021-08-27 07:55:00|9338|9328|9338.8|9328.8|9339.5|9329.5|9337.8|9327.8|8
1630050910000|2021-08-27 07:55:10|9338.5|9328.5|9338|9328|9338.5|9328.5|9338|9328|2
1630050920000|2021-08-27 07:55:20|9338.3|9328.3|9339.5|9329.5|9339.5|9329.5|9338.3|9328.3|3
1630050930000|2021-08-27 07:55:30|9339.8|9329.8|9340|9330|9340|9330|9339.8|9329.8|2
1630050940000|2021-08-27 07:55:40|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|3
1630050950000|2021-08-27 07:55:50|9341|9331|9341|9331|9341|9331|9341|9331|1
1630050960000|2021-08-27 07:56:00|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1630050970000|2021-08-27 07:56:10|9342.3|9332.3|9345|9335|9345|9335|9342.3|9332.3|6
1630050980000|2021-08-27 07:56:20|9345.3|9335.3|9345.8|9335.8|9346|9336|9345.3|9335.3|3
1630050990000|2021-08-27 07:56:30|9346|9336|9346.8|9336.8|9346.8|9336.8|9346|9336|4
1630051020000|2021-08-27 07:57:00|9346.5|9336.5|9344|9334|9346.5|9336.5|9344|9334|2
1630051030000|2021-08-27 07:57:10|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1630051040000|2021-08-27 07:57:20|9343.8|9333.8|9344|9334|9344|9334|9343.5|9333.5|5
1630051060000|2021-08-27 07:57:40|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1630051070000|2021-08-27 07:57:50|9343.3|9333.3|9343.5|9333.5|9343.5|9333.5|9343.3|9333.3|2
1630051080000|2021-08-27 07:58:00|9343.3|9333.3|9341.8|9331.8|9343.3|9333.3|9341.5|9331.5|6
1630051110000|2021-08-27 07:58:30|9342|9332|9342|9332|9342|9332|9342|9332|1
1630051120000|2021-08-27 07:58:40|9341.8|9331.8|9341.3|9331.3|9341.8|9331.8|9341.3|9331.3|2
1630051130000|2021-08-27 07:58:50|9341.5|9331.5|9342.5|9332.5|9342.5|9332.5|9341.5|9331.5|2
1630051150000|2021-08-27 07:59:10|9343|9333|9346.8|9336.8|9346.8|9336.8|9343|9333|3
1630051160000|2021-08-27 07:59:20|9347.1|9337.1|9351|9341|9351.3|9341.3|9347.1|9337.1|6
1630051170000|2021-08-27 07:59:30|9351.3|9341.3|9352.5|9342.5|9353|9343|9351.3|9341.3|8
1630051180000|2021-08-27 07:59:40|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1630051190000|2021-08-27 07:59:50|9352|9342|9351|9341|9352|9342|9351|9341|6
1630051200000|2021-08-27 08:00:00|9350.5|9340.5|9348|9338|9351|9341|9348|9338|4
1630051210000|2021-08-27 08:00:10|9348.5|9338.5|9353.4|9343.4|9353.4|9343.4|9348.5|9338.5|7
1630051220000|2021-08-27 08:00:20|9354|9344|9354|9344|9354|9344|9354|9344|1
1630051230000|2021-08-27 08:00:30|9354.5|9344.5|9353.8|9343.8|9354.5|9344.5|9353|9343|5
1630051240000|2021-08-27 08:00:40|9354|9344|9354|9344|9354|9344|9354|9344|1
1630051250000|2021-08-27 08:00:50|9354.3|9344.3|9354|9344|9354.3|9344.3|9353.8|9343.8|4
1630051260000|2021-08-27 08:01:00|9354.3|9344.3|9355.8|9345.8|9356|9346|9354.3|9344.3|8
1630051270000|2021-08-27 08:01:10|9356|9346|9358|9348|9358|9348|9356|9346|6
1630051280000|2021-08-27 08:01:20|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1630051290000|2021-08-27 08:01:30|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1630051300000|2021-08-27 08:01:40|9358.5|9348.5|9362|9352|9362|9352|9358.5|9348.5|10
1630051310000|2021-08-27 08:01:50|9362.3|9352.3|9362.3|9352.3|9363|9353|9362.3|9352.3|3
1630051320000|2021-08-27 08:02:00|9362|9352|9361|9351|9362|9352|9360.5|9350.5|3
1630051330000|2021-08-27 08:02:10|9361.3|9351.3|9363.3|9353.3|9363.5|9353.5|9361.3|9351.3|9
1630051340000|2021-08-27 08:02:20|9363.5|9353.5|9367.3|9357.3|9367.5|9357.5|9363.3|9353.3|14
1630051350000|2021-08-27 08:02:30|9366.8|9356.8|9367.3|9357.3|9367.8|9357.8|9366.8|9356.8|7
1630051360000|2021-08-27 08:02:40|9367.8|9357.8|9366.8|9356.8|9368.8|9358.8|9366.8|9356.8|5
1630051370000|2021-08-27 08:02:50|9367|9357|9367.5|9357.5|9367.5|9357.5|9366.8|9356.8|5
1630051380000|2021-08-27 08:03:00|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630051400000|2021-08-27 08:03:20|9367|9357|9366.8|9356.8|9368.5|9358.5|9366.5|9356.5|6
1630051410000|2021-08-27 08:03:30|9366.5|9356.5|9365|9355|9366.5|9356.5|9364|9354|7
1630051420000|2021-08-27 08:03:40|9365.5|9355.5|9364.5|9354.5|9365.5|9355.5|9364.5|9354.5|6
1630051440000|2021-08-27 08:04:00|9364.8|9354.8|9368.5|9358.5|9368.5|9358.5|9364.8|9354.8|9
1630051450000|2021-08-27 08:04:10|9369|9359|9368.8|9358.8|9369|9359|9367.3|9357.3|7
1630051460000|2021-08-27 08:04:20|9369|9359|9370.8|9360.8|9370.8|9360.8|9369|9359|5
1630051470000|2021-08-27 08:04:30|9371|9361|9371|9361|9371|9361|9370.5|9360.5|3
1630051480000|2021-08-27 08:04:40|9368|9358|9368|9358|9368|9358|9368|9358|1
1630051490000|2021-08-27 08:04:50|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|4
1630051500000|2021-08-27 08:05:00|9367.5|9357.5|9370.5|9360.5|9370.5|9360.5|9367.5|9357.5|10
1630051510000|2021-08-27 08:05:10|9370.3|9360.3|9371.3|9361.3|9371.3|9361.3|9370.3|9360.3|3
1630051520000|2021-08-27 08:05:20|9371|9361|9371.3|9361.3|9371.3|9361.3|9371|9361|2
1630051530000|2021-08-27 08:05:30|9369.8|9359.8|9370.5|9360.5|9370.8|9360.8|9369.8|9359.8|3
1630051540000|2021-08-27 08:05:40|9368.5|9358.5|9369.5|9359.5|9369.8|9359.8|9368.5|9358.5|9
1630051550000|2021-08-27 08:05:50|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369.3|9359.3|2
1630051560000|2021-08-27 08:06:00|9369.3|9359.3|9367.3|9357.3|9369.3|9359.3|9367|9357|7
1630051570000|2021-08-27 08:06:10|9367|9357|9367|9357|9367|9357|9367|9357|1
1630051580000|2021-08-27 08:06:20|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|3
1630051590000|2021-08-27 08:06:30|9368|9358|9367|9357|9369|9359|9367|9357|6
1630051600000|2021-08-27 08:06:40|9367.3|9357.3|9364.8|9354.8|9367.3|9357.3|9364.8|9354.8|9
1630051610000|2021-08-27 08:06:50|9364.5|9354.5|9363|9353|9364.5|9354.5|9363|9353|2
1630051620000|2021-08-27 08:07:00|9363.5|9353.5|9364.3|9354.3|9364.3|9354.3|9363|9353|4
1630051630000|2021-08-27 08:07:10|9364.8|9354.8|9364|9354|9365|9355|9363.8|9353.8|6
1630051640000|2021-08-27 08:07:20|9363.8|9353.8|9363|9353|9363.8|9353.8|9363|9353|2
1630051650000|2021-08-27 08:07:30|9362.8|9352.8|9361.5|9351.5|9362.8|9352.8|9361.5|9351.5|3
1630051660000|2021-08-27 08:07:40|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1630051670000|2021-08-27 08:07:50|9362.3|9352.3|9363.3|9353.3|9363.3|9353.3|9362.3|9352.3|2
1630051680000|2021-08-27 08:08:00|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1630051690000|2021-08-27 08:08:10|9364|9354|9365.5|9355.5|9365.5|9355.5|9364|9354|8
1630051700000|2021-08-27 08:08:20|9365.3|9355.3|9365|9355|9365.8|9355.8|9363.8|9353.8|6
1630051710000|2021-08-27 08:08:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630051720000|2021-08-27 08:08:40|9365.8|9355.8|9367.8|9357.8|9367.8|9357.8|9365.8|9355.8|5
1630051730000|2021-08-27 08:08:50|9368|9358|9369.8|9359.8|9369.8|9359.8|9368|9358|7
1630051740000|2021-08-27 08:09:00|9370|9360|9370.3|9360.3|9370.3|9360.3|9370|9360|2
1630051750000|2021-08-27 08:09:10|9370.5|9360.5|9372.3|9362.3|9372.3|9362.3|9370.5|9360.5|4
1630051760000|2021-08-27 08:09:20|9372.8|9362.8|9373.3|9363.3|9373.3|9363.3|9372.3|9362.3|8
1630051770000|2021-08-27 08:09:30|9373.8|9363.8|9373.3|9363.3|9374.3|9364.3|9373|9363|7
1630051780000|2021-08-27 08:09:40|9373.5|9363.5|9374|9364|9374.5|9364.5|9373|9363|12
1630051790000|2021-08-27 08:09:50|9374.5|9364.5|9371.5|9361.5|9374.5|9364.5|9371.5|9361.5|9
1630051800000|2021-08-27 08:10:00|9369.3|9359.3|9368|9358|9370|9360|9367.5|9357.5|8
1630051810000|2021-08-27 08:10:10|9367.5|9357.5|9365|9355|9367.5|9357.5|9364.8|9354.8|9
1630051820000|2021-08-27 08:10:20|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9364.5|9354.5|6
1630051830000|2021-08-27 08:10:30|9365.3|9355.3|9363.8|9353.8|9365.3|9355.3|9363.8|9353.8|3
1630051840000|2021-08-27 08:10:40|9364|9354|9364|9354|9364|9354|9364|9354|1
1630051850000|2021-08-27 08:10:50|9363.5|9353.5|9363.3|9353.3|9364|9354|9363.3|9353.3|5
1630051860000|2021-08-27 08:11:00|9363|9353|9363|9353|9363.3|9353.3|9363|9353|3
1630051870000|2021-08-27 08:11:10|9362.8|9352.8|9363.8|9353.8|9363.8|9353.8|9362.8|9352.8|4
1630051880000|2021-08-27 08:11:20|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9363.3|9353.3|2
1630051890000|2021-08-27 08:11:30|9363.5|9353.5|9365.8|9355.8|9366.3|9356.3|9363.5|9353.5|9
1630051900000|2021-08-27 08:11:40|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630051910000|2021-08-27 08:11:50|9365.8|9355.8|9366.3|9356.3|9366.3|9356.3|9365.8|9355.8|2
1630051920000|2021-08-27 08:12:00|9367|9357|9367|9357|9367.8|9357.8|9366.9|9356.9|5
1630051930000|2021-08-27 08:12:10|9366.9|9356.9|9363.8|9353.8|9366.9|9356.9|9363.8|9353.8|6
1630051950000|2021-08-27 08:12:30|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|3
1630051960000|2021-08-27 08:12:40|9362.8|9352.8|9359.3|9349.3|9362.8|9352.8|9358.3|9348.3|9
1630051970000|2021-08-27 08:12:50|9359|9349|9358.8|9348.8|9359|9349|9358.5|9348.5|4
1630051980000|2021-08-27 08:13:00|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1630051990000|2021-08-27 08:13:10|9358.3|9348.3|9358|9348|9358.5|9348.5|9357.8|9347.8|5
1630052000000|2021-08-27 08:13:20|9358.3|9348.3|9362.3|9352.3|9362.5|9352.5|9358.3|9348.3|6
1630052010000|2021-08-27 08:13:30|9362|9352|9361.8|9351.8|9362|9352|9361|9351|4
1630052020000|2021-08-27 08:13:40|9362.8|9352.8|9363.3|9353.3|9363.5|9353.5|9362.8|9352.8|6
1630052030000|2021-08-27 08:13:50|9363.5|9353.5|9363.5|9353.5|9364.3|9354.3|9363.5|9353.5|6
1630052040000|2021-08-27 08:14:00|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|4
1630052050000|2021-08-27 08:14:10|9364.3|9354.3|9366.3|9356.3|9366.3|9356.3|9364.3|9354.3|3
1630052060000|2021-08-27 08:14:20|9366|9356|9366.5|9356.5|9366.5|9356.5|9365.5|9355.5|4
1630052070000|2021-08-27 08:14:30|9366.8|9356.8|9367.8|9357.8|9367.8|9357.8|9366.5|9356.5|8
1630052080000|2021-08-27 08:14:40|9368|9358|9368|9358|9368|9358|9368|9358|1
1630052090000|2021-08-27 08:14:50|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1630052100000|2021-08-27 08:15:00|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|2
1630052110000|2021-08-27 08:15:10|9369.3|9359.3|9370.3|9360.3|9371|9361|9368.8|9358.8|9
1630052120000|2021-08-27 08:15:20|9370.5|9360.5|9372.3|9362.3|9372.5|9362.5|9370.5|9360.5|6
1630052130000|2021-08-27 08:15:30|9372.5|9362.5|9373|9363|9373.3|9363.3|9372.5|9362.5|5
1630052140000|2021-08-27 08:15:40|9372.8|9362.8|9374|9364|9374|9364|9372.8|9362.8|5
1630052150000|2021-08-27 08:15:50|9374.3|9364.3|9375.8|9365.8|9375.8|9365.8|9374.3|9364.3|3
1630052160000|2021-08-27 08:16:00|9376.3|9366.3|9376.8|9366.8|9378|9368|9376.3|9366.3|5
1630052170000|2021-08-27 08:16:10|9377.3|9367.3|9381.3|9371.3|9381.3|9371.3|9377.3|9367.3|9
1630052180000|2021-08-27 08:16:20|9381|9371|9381.5|9371.5|9381.5|9371.5|9380|9370|7
1630052190000|2021-08-27 08:16:30|9381.8|9371.8|9382.8|9372.8|9382.8|9372.8|9381.5|9371.5|10
1630052200000|2021-08-27 08:16:40|9382.5|9372.5|9381.5|9371.5|9383|9373|9380.8|9370.8|13
1630052210000|2021-08-27 08:16:50|9381|9371|9378|9368|9381|9371|9378|9368|7
1630052230000|2021-08-27 08:17:10|9379.1|9369.1|9380.8|9370.8|9380.8|9370.8|9379.1|9369.1|4
1630052240000|2021-08-27 08:17:20|9380.5|9370.5|9379.5|9369.5|9380.8|9370.8|9379|9369|7
1630052250000|2021-08-27 08:17:30|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1630052260000|2021-08-27 08:17:40|9380|9370|9379.5|9369.5|9380|9370|9379|9369|4
1630052270000|2021-08-27 08:17:50|9379.3|9369.3|9378.5|9368.5|9379.3|9369.3|9378.5|9368.5|8
1630052280000|2021-08-27 08:18:00|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1630052310000|2021-08-27 08:18:30|9378.5|9368.5|9377.3|9367.3|9378.5|9368.5|9377.3|9367.3|3
1630052320000|2021-08-27 08:18:40|9378.6|9368.6|9379.5|9369.5|9379.5|9369.5|9378.6|9368.6|3
1630052330000|2021-08-27 08:18:50|9379.1|9369.1|9379|9369|9379.1|9369.1|9378.8|9368.8|3
1630052340000|2021-08-27 08:19:00|9378.8|9368.8|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|2
1630052380000|2021-08-27 08:19:40|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1630052400000|2021-08-27 08:20:00|9380|9370|9382|9372|9382|9372|9380|9370|4
1630052460000|2021-08-27 08:21:00|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|2
1630052520000|2021-08-27 08:22:00|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1630052530000|2021-08-27 08:22:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1630052540000|2021-08-27 08:22:20|9381.5|9371.5|9381|9371|9381.5|9371.5|9381|9371|3
1630052550000|2021-08-27 08:22:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1630052560000|2021-08-27 08:22:40|9381|9371|9381|9371|9381.3|9371.3|9381|9371|3
1630052570000|2021-08-27 08:22:50|9380.8|9370.8|9381.5|9371.5|9382|9372|9380.8|9370.8|6
1630052580000|2021-08-27 08:23:00|9381.3|9371.3|9380.8|9370.8|9381.5|9371.5|9380.8|9370.8|5
1630052600000|2021-08-27 08:23:20|9381|9371|9380.8|9370.8|9381|9371|9380.3|9370.3|4
1630052610000|2021-08-27 08:23:30|9380.3|9370.3|9380|9370|9380.3|9370.3|9380|9370|2
1630052620000|2021-08-27 08:23:40|9379.8|9369.8|9379.3|9369.3|9380|9370|9379.3|9369.3|9
1630052630000|2021-08-27 08:23:50|9379|9369|9378.8|9368.8|9379|9369|9378.8|9368.8|2
1630052640000|2021-08-27 08:24:00|9379|9369|9379.3|9369.3|9380|9370|9378.8|9368.8|8
1630052660000|2021-08-27 08:24:20|9379|9369|9379.8|9369.8|9379.8|9369.8|9379|9369|3
1630052670000|2021-08-27 08:24:30|9379.5|9369.5|9377|9367|9379.5|9369.5|9376.8|9366.8|8
1630052680000|2021-08-27 08:24:40|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1630052700000|2021-08-27 08:25:00|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1630052710000|2021-08-27 08:25:10|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1630052720000|2021-08-27 08:25:20|9376.8|9366.8|9376.3|9366.3|9377|9367|9376.3|9366.3|3
1630052730000|2021-08-27 08:25:30|9375.8|9365.8|9376.8|9366.8|9377|9367|9375.3|9365.3|10
1630052740000|2021-08-27 08:25:40|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9377.3|9367.3|2
1630052750000|2021-08-27 08:25:50|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1630052760000|2021-08-27 08:26:00|9377|9367|9376|9366|9377|9367|9376|9366|3
1630052770000|2021-08-27 08:26:10|9376.3|9366.3|9377|9367|9377|9367|9376|9366|4
1630052780000|2021-08-27 08:26:20|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9377.3|9367.3|2
1630052790000|2021-08-27 08:26:30|9378|9368|9379.8|9369.8|9379.8|9369.8|9377.8|9367.8|9
1630052800000|2021-08-27 08:26:40|9379.5|9369.5|9379.5|9369.5|9379.8|9369.8|9379|9369|6
1630052810000|2021-08-27 08:26:50|9379.8|9369.8|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|2
1630052840000|2021-08-27 08:27:20|9379.8|9369.8|9379.5|9369.5|9380|9370|9379.5|9369.5|4
1630052850000|2021-08-27 08:27:30|9379.8|9369.8|9379|9369|9379.8|9369.8|9378.8|9368.8|5
1630052860000|2021-08-27 08:27:40|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|3
1630052870000|2021-08-27 08:27:50|9376.5|9366.5|9377.3|9367.3|9377.3|9367.3|9376.5|9366.5|4
1630052880000|2021-08-27 08:28:00|9377|9367|9379|9369|9379|9369|9376.8|9366.8|6
1630052890000|2021-08-27 08:28:10|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|2
1630052900000|2021-08-27 08:28:20|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1630052910000|2021-08-27 08:28:30|9380|9370|9379.3|9369.3|9380|9370|9379.3|9369.3|3
1630052920000|2021-08-27 08:28:40|9379.5|9369.5|9381|9371|9381|9371|9379.5|9369.5|4
1630052930000|2021-08-27 08:28:50|9381.3|9371.3|9381|9371|9381.3|9371.3|9381|9371|2
1630052940000|2021-08-27 08:29:00|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1630052960000|2021-08-27 08:29:20|9381|9371|9381.3|9371.3|9381.3|9371.3|9381|9371|4
1630052980000|2021-08-27 08:29:40|9381|9371|9379.3|9369.3|9381|9371|9379.3|9369.3|4
1630052990000|2021-08-27 08:29:50|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1630053000000|2021-08-27 08:30:00|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1630053010000|2021-08-27 08:30:10|9378.3|9368.3|9378.3|9368.3|9378.5|9368.5|9378|9368|6
1630053020000|2021-08-27 08:30:20|9378.5|9368.5|9378|9368|9378.5|9368.5|9378|9368|5
1630053040000|2021-08-27 08:30:40|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9377.5|9367.5|2
1630053050000|2021-08-27 08:30:50|9377.3|9367.3|9375|9365|9377.3|9367.3|9375|9365|4
1630053060000|2021-08-27 08:31:00|9375.8|9365.8|9371.3|9361.3|9375.8|9365.8|9371|9361|5
1630053070000|2021-08-27 08:31:10|9371.5|9361.5|9372.5|9362.5|9373|9363|9371.5|9361.5|9
1630053110000|2021-08-27 08:31:50|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|2
1630053130000|2021-08-27 08:32:10|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|2
1630053140000|2021-08-27 08:32:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1630053150000|2021-08-27 08:32:30|9372|9362|9369.3|9359.3|9372|9362|9369.3|9359.3|3
1630053160000|2021-08-27 08:32:40|9368.8|9358.8|9371|9361|9371.5|9361.5|9368.8|9358.8|4
1630053170000|2021-08-27 08:32:50|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1630053180000|2021-08-27 08:33:00|9370|9360|9369.8|9359.8|9370|9360|9369.5|9359.5|3
1630053190000|2021-08-27 08:33:10|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1630053200000|2021-08-27 08:33:20|9369.3|9359.3|9369|9359|9369.3|9359.3|9369|9359|2
1630053220000|2021-08-27 08:33:40|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368|9358|7
1630053230000|2021-08-27 08:33:50|9368.5|9358.5|9368.3|9358.3|9368.5|9358.5|9368.3|9358.3|2
1630053240000|2021-08-27 08:34:00|9368|9358|9368|9358|9368|9358|9368|9358|1
1630053250000|2021-08-27 08:34:10|9368.3|9358.3|9368|9358|9368.5|9358.5|9367.8|9357.8|4
1630053260000|2021-08-27 08:34:20|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630053270000|2021-08-27 08:34:30|9367.3|9357.3|9365.8|9355.8|9367.3|9357.3|9365.5|9355.5|3
1630053280000|2021-08-27 08:34:40|9365.5|9355.5|9365.3|9355.3|9365.8|9355.8|9365.3|9355.3|8
1630053290000|2021-08-27 08:34:50|9365|9355|9365.3|9355.3|9365.3|9355.3|9365|9355|2
1630053300000|2021-08-27 08:35:00|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.3|9354.3|6
1630053310000|2021-08-27 08:35:10|9364.8|9354.8|9365|9355|9365|9355|9364.5|9354.5|6
1630053340000|2021-08-27 08:35:40|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1630053350000|2021-08-27 08:35:50|9365.3|9355.3|9366.3|9356.3|9366.5|9356.5|9365.3|9355.3|3
1630053360000|2021-08-27 08:36:00|9366|9356|9365.8|9355.8|9366|9356|9365.8|9355.8|2
1630053370000|2021-08-27 08:36:10|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630053380000|2021-08-27 08:36:20|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9364.8|9354.8|8
1630053390000|2021-08-27 08:36:30|9366|9356|9366.8|9356.8|9367|9357|9366|9356|3
1630053400000|2021-08-27 08:36:40|9366.5|9356.5|9365.8|9355.8|9366.5|9356.5|9365.8|9355.8|2
1630053410000|2021-08-27 08:36:50|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|5
1630053430000|2021-08-27 08:37:10|9366|9356|9363.5|9353.5|9366|9356|9363.5|9353.5|7
1630053440000|2021-08-27 08:37:20|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1630053450000|2021-08-27 08:37:30|9363|9353|9363.5|9353.5|9363.5|9353.5|9363|9353|3
1630053470000|2021-08-27 08:37:50|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363.3|9353.3|3
1630053480000|2021-08-27 08:38:00|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.3|9353.3|4
1630053490000|2021-08-27 08:38:10|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363|9353|5
1630053500000|2021-08-27 08:38:20|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1630053520000|2021-08-27 08:38:40|9362.5|9352.5|9361.5|9351.5|9362.5|9352.5|9361.5|9351.5|2
1630053540000|2021-08-27 08:39:00|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1630053560000|2021-08-27 08:39:20|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1630053580000|2021-08-27 08:39:40|9361.3|9351.3|9361|9351|9361.3|9351.3|9361|9351|2
1630053590000|2021-08-27 08:39:50|9361.3|9351.3|9361.3|9351.3|9361.8|9351.8|9361.3|9351.3|4
1630053600000|2021-08-27 08:40:00|9362.3|9352.3|9363.5|9353.5|9363.5|9353.5|9362.3|9352.3|3
1630053610000|2021-08-27 08:40:10|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1630053620000|2021-08-27 08:40:20|9363.5|9353.5|9366|9356|9366|9356|9363.5|9353.5|2
1630053630000|2021-08-27 08:40:30|9365.8|9355.8|9364.5|9354.5|9365.8|9355.8|9364.5|9354.5|9
1630053640000|2021-08-27 08:40:40|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1630053650000|2021-08-27 08:40:50|9365|9355|9365|9355|9365|9355|9365|9355|1
1630053660000|2021-08-27 08:41:00|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1630053670000|2021-08-27 08:41:10|9366.3|9356.3|9366.3|9356.3|9366.5|9356.5|9365|9355|8
1630053680000|2021-08-27 08:41:20|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|3
1630053690000|2021-08-27 08:41:30|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630053700000|2021-08-27 08:41:40|9366.3|9356.3|9366|9356|9366.3|9356.3|9366|9356|2
1630053710000|2021-08-27 08:41:50|9366.3|9356.3|9368.5|9358.5|9368.8|9358.8|9366|9356|8
1630053720000|2021-08-27 08:42:00|9368.3|9358.3|9367.5|9357.5|9368.3|9358.3|9367.5|9357.5|4
1630053730000|2021-08-27 08:42:10|9367.8|9357.8|9368|9358|9368.5|9358.5|9367.8|9357.8|5
1630053740000|2021-08-27 08:42:20|9367.8|9357.8|9368.3|9358.3|9368.3|9358.3|9366.8|9356.8|8
1630053760000|2021-08-27 08:42:40|9368.5|9358.5|9368.5|9358.5|9369|9359|9368.5|9358.5|5
1630053770000|2021-08-27 08:42:50|9368.8|9358.8|9366.5|9356.5|9368.8|9358.8|9366.5|9356.5|4
1630053790000|2021-08-27 08:43:10|9366|9356|9367.3|9357.3|9367.3|9357.3|9366|9356|4
1630053800000|2021-08-27 08:43:20|9367.5|9357.5|9368.8|9358.8|9368.8|9358.8|9367.5|9357.5|2
1630053810000|2021-08-27 08:43:30|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|3
1630053820000|2021-08-27 08:43:40|9369.5|9359.5|9367.3|9357.3|9369.5|9359.5|9367.3|9357.3|7
1630053830000|2021-08-27 08:43:50|9367.8|9357.8|9370.3|9360.3|9370.3|9360.3|9367.8|9357.8|2
1630053840000|2021-08-27 08:44:00|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1630053850000|2021-08-27 08:44:10|9371|9361|9370.8|9360.8|9371.3|9361.3|9370.8|9360.8|4
1630053860000|2021-08-27 08:44:20|9371|9361|9371|9361|9371.3|9361.3|9371|9361|3
1630053870000|2021-08-27 08:44:30|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1630053880000|2021-08-27 08:44:40|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9369.3|9359.3|2
1630053900000|2021-08-27 08:45:00|9369.5|9359.5|9370.3|9360.3|9370.5|9360.5|9369.3|9359.3|9
1630053910000|2021-08-27 08:45:10|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9369.3|9359.3|3
1630053920000|2021-08-27 08:45:20|9369.8|9359.8|9370|9360|9370|9360|9369.8|9359.8|2
1630053930000|2021-08-27 08:45:30|9370.3|9360.3|9372.3|9362.3|9372.3|9362.3|9370.3|9360.3|10
1630053940000|2021-08-27 08:45:40|9372|9362|9370.8|9360.8|9372|9362|9370.8|9360.8|3
1630053950000|2021-08-27 08:45:50|9370.5|9360.5|9370.8|9360.8|9370.8|9360.8|9370.5|9360.5|2
1630053960000|2021-08-27 08:46:00|9371|9361|9371|9361|9371|9361|9371|9361|1
1630053970000|2021-08-27 08:46:10|9370.8|9360.8|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|2
1630053980000|2021-08-27 08:46:20|9370.8|9360.8|9369.3|9359.3|9370.8|9360.8|9369.3|9359.3|7
1630054000000|2021-08-27 08:46:40|9369|9359|9368.3|9358.3|9369|9359|9368|9358|5
1630054020000|2021-08-27 08:47:00|9368|9358|9367.3|9357.3|9368|9358|9367.3|9357.3|5
1630054040000|2021-08-27 08:47:20|9367|9357|9367|9357|9367|9357|9367|9357|1
1630054050000|2021-08-27 08:47:30|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|2
1630054060000|2021-08-27 08:47:40|9368|9358|9368.5|9358.5|9368.5|9358.5|9367.8|9357.8|5
1630054070000|2021-08-27 08:47:50|9368.8|9358.8|9369.5|9359.5|9369.5|9359.5|9368.8|9358.8|3
1630054080000|2021-08-27 08:48:00|9369|9359|9371.5|9361.5|9371.8|9361.8|9368.8|9358.8|5
1630054110000|2021-08-27 08:48:30|9371.3|9361.3|9371|9361|9371.3|9361.3|9371|9361|2
1630054120000|2021-08-27 08:48:40|9370.8|9360.8|9374.3|9364.3|9374.3|9364.3|9370.8|9360.8|7
1630054130000|2021-08-27 08:48:50|9375|9365|9373.8|9363.8|9375.3|9365.3|9373.8|9363.8|8
1630054140000|2021-08-27 08:49:00|9373.5|9363.5|9374.3|9364.3|9374.3|9364.3|9373.3|9363.3|7
1630054150000|2021-08-27 08:49:10|9374|9364|9373.3|9363.3|9374.3|9364.3|9373.3|9363.3|4
1630054160000|2021-08-27 08:49:20|9373.5|9363.5|9374|9364|9374|9364|9373.5|9363.5|2
1630054170000|2021-08-27 08:49:30|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.3|9363.3|4
1630054180000|2021-08-27 08:49:40|9374|9364|9374|9364|9374|9364|9374|9364|1
1630054200000|2021-08-27 08:50:00|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|2
1630054210000|2021-08-27 08:50:10|9373.3|9363.3|9373|9363|9373.8|9363.8|9373|9363|7
1630054220000|2021-08-27 08:50:20|9373.5|9363.5|9372.8|9362.8|9373.5|9363.5|9372.8|9362.8|3
1630054250000|2021-08-27 08:50:50|9372.5|9362.5|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|2
1630054260000|2021-08-27 08:51:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630054280000|2021-08-27 08:51:20|9370.8|9360.8|9371.5|9361.5|9371.5|9361.5|9370.8|9360.8|3
1630054290000|2021-08-27 08:51:30|9371|9361|9370|9360|9371|9361|9370|9360|3
1630054320000|2021-08-27 08:52:00|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1630054330000|2021-08-27 08:52:10|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369|9359|3
1630054340000|2021-08-27 08:52:20|9369.8|9359.8|9370|9360|9370.5|9360.5|9369.8|9359.8|6
1630054360000|2021-08-27 08:52:40|9369.8|9359.8|9370|9360|9370|9360|9369.5|9359.5|4
1630054370000|2021-08-27 08:52:50|9370.3|9360.3|9371.8|9361.8|9371.8|9361.8|9370.3|9360.3|5
1630054380000|2021-08-27 08:53:00|9371.5|9361.5|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|3
1630054400000|2021-08-27 08:53:20|9371|9361|9369.5|9359.5|9371|9361|9369.5|9359.5|5
1630054410000|2021-08-27 08:53:30|9369.8|9359.8|9370.3|9360.3|9370.3|9360.3|9369.5|9359.5|6
1630054420000|2021-08-27 08:53:40|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|4
1630054440000|2021-08-27 08:54:00|9370|9360|9368.8|9358.8|9370|9360|9368.5|9358.5|7
1630054450000|2021-08-27 08:54:10|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1630054460000|2021-08-27 08:54:20|9368.8|9358.8|9368.5|9358.5|9369|9359|9368.5|9358.5|3
1630054470000|2021-08-27 08:54:30|9369|9359|9369|9359|9369|9359|9368.8|9358.8|3
1630054480000|2021-08-27 08:54:40|9368.5|9358.5|9368.3|9358.3|9368.8|9358.8|9368.3|9358.3|3
1630054500000|2021-08-27 08:55:00|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1630054510000|2021-08-27 08:55:10|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1630054520000|2021-08-27 08:55:20|9368|9358|9366.3|9356.3|9368|9358|9366.3|9356.3|3
1630054530000|2021-08-27 08:55:30|9366|9356|9366|9356|9366.3|9356.3|9366|9356|3
1630054540000|2021-08-27 08:55:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1630054550000|2021-08-27 08:55:50|9366|9356|9370|9360|9370.3|9360.3|9366|9356|3
1630054560000|2021-08-27 08:56:00|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.5|9359.5|3
1630054570000|2021-08-27 08:56:10|9370|9360|9370|9360|9370|9360|9370|9360|1
1630054580000|2021-08-27 08:56:20|9369.8|9359.8|9369.5|9359.5|9369.8|9359.8|9369.5|9359.5|4
1630054590000|2021-08-27 08:56:30|9369.8|9359.8|9371|9361|9371|9361|9369.8|9359.8|3
1630054600000|2021-08-27 08:56:40|9371.3|9361.3|9372.5|9362.5|9372.5|9362.5|9371|9361|5
1630054610000|2021-08-27 08:56:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1630054620000|2021-08-27 08:57:00|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.3|9362.3|3
1630054630000|2021-08-27 08:57:10|9372.8|9362.8|9373|9363|9374.6|9364.6|9372.8|9362.8|5
1630054640000|2021-08-27 08:57:20|9372.8|9362.8|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|3
1630054660000|2021-08-27 08:57:40|9372|9362|9372|9362|9372|9362|9372|9362|1
1630054670000|2021-08-27 08:57:50|9372.5|9362.5|9372.5|9362.5|9373|9363|9372.5|9362.5|4
1630054680000|2021-08-27 08:58:00|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1630054690000|2021-08-27 08:58:10|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1630054700000|2021-08-27 08:58:20|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1630054720000|2021-08-27 08:58:40|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1630054730000|2021-08-27 08:58:50|9372|9362|9372|9362|9372|9362|9372|9362|1
1630054740000|2021-08-27 08:59:00|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1630054750000|2021-08-27 08:59:10|9372.5|9362.5|9371.3|9361.3|9372.5|9362.5|9371.3|9361.3|3
1630054760000|2021-08-27 08:59:20|9371.5|9361.5|9371.5|9361.5|9372|9362|9371.5|9361.5|4
1630054770000|2021-08-27 08:59:30|9371.3|9361.3|9371|9361|9371.3|9361.3|9370.8|9360.8|3
1630054780000|2021-08-27 08:59:40|9370.8|9360.8|9371.3|9361.3|9371.3|9361.3|9370.8|9360.8|3
1630054790000|2021-08-27 08:59:50|9371.5|9361.5|9372|9362|9372.5|9362.5|9371.5|9361.5|5
1630054800000|2021-08-27 09:00:00|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1630054810000|2021-08-27 09:00:10|9371.3|9361.3|9368.8|9358.8|9371.3|9361.3|9368.8|9358.8|3
1630054820000|2021-08-27 09:00:20|9368.5|9358.5|9370.3|9360.3|9370.3|9360.3|9367|9357|7
1630054830000|2021-08-27 09:00:30|9369.5|9359.5|9371.8|9361.8|9371.8|9361.8|9369.5|9359.5|4
1630054840000|2021-08-27 09:00:40|9371.5|9361.5|9370.5|9360.5|9371.5|9361.5|9370.5|9360.5|3
1630054850000|2021-08-27 09:00:50|9370.3|9360.3|9369.5|9359.5|9370.3|9360.3|9369.5|9359.5|3
1630054870000|2021-08-27 09:01:10|9369.8|9359.8|9370.3|9360.3|9370.3|9360.3|9369.8|9359.8|2
1630054880000|2021-08-27 09:01:20|9370|9360|9370|9360|9370|9360|9370|9360|1
1630054900000|2021-08-27 09:01:40|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1630054930000|2021-08-27 09:02:10|9370.5|9360.5|9370.5|9360.5|9370.8|9360.8|9370.5|9360.5|3
1630054940000|2021-08-27 09:02:20|9369.6|9359.6|9367.1|9357.1|9369.6|9359.6|9367.1|9357.1|3
1630054960000|2021-08-27 09:02:40|9366.5|9356.5|9367|9357|9367|9357|9366.5|9356.5|3
1630054970000|2021-08-27 09:02:50|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1630054980000|2021-08-27 09:03:00|9367|9357|9366.8|9356.8|9367|9357|9366.8|9356.8|2
1630054990000|2021-08-27 09:03:10|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630055000000|2021-08-27 09:03:20|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1630055010000|2021-08-27 09:03:30|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1630055030000|2021-08-27 09:03:50|9367|9357|9367.3|9357.3|9367.3|9357.3|9367|9357|2
1630055040000|2021-08-27 09:04:00|9367|9357|9366.8|9356.8|9367|9357|9366.3|9356.3|5
1630055070000|2021-08-27 09:04:30|9366.3|9356.3|9365.5|9355.5|9366.3|9356.3|9365.5|9355.5|3
1630055080000|2021-08-27 09:04:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|5
1630055100000|2021-08-27 09:05:00|9366|9356|9367.5|9357.5|9367.5|9357.5|9366|9356|2
1630055110000|2021-08-27 09:05:10|9367.3|9357.3|9367|9357|9367.3|9357.3|9366.5|9356.5|5
1630055120000|2021-08-27 09:05:20|9366.8|9356.8|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|3
1630055140000|2021-08-27 09:05:40|9367.8|9357.8|9373|9363|9373|9363|9367.8|9357.8|5
1630055150000|2021-08-27 09:05:50|9372.8|9362.8|9371.8|9361.8|9372.8|9362.8|9371.8|9361.8|2
1630055160000|2021-08-27 09:06:00|9372|9362|9376|9366|9376.5|9366.5|9372|9362|7
1630055170000|2021-08-27 09:06:10|9376.3|9366.3|9376|9366|9376.3|9366.3|9376|9366|4
1630055180000|2021-08-27 09:06:20|9376.3|9366.3|9374.5|9364.5|9376.3|9366.3|9374.5|9364.5|6
1630055190000|2021-08-27 09:06:30|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1630055210000|2021-08-27 09:06:50|9374|9364|9374|9364|9374|9364|9374|9364|1
1630055220000|2021-08-27 09:07:00|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|2
1630055230000|2021-08-27 09:07:10|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1630055240000|2021-08-27 09:07:20|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|3
1630055250000|2021-08-27 09:07:30|9373|9363|9372.3|9362.3|9373.5|9363.5|9372.3|9362.3|3
1630055270000|2021-08-27 09:07:50|9372.5|9362.5|9373.3|9363.3|9373.5|9363.5|9372.5|9362.5|4
1630055280000|2021-08-27 09:08:00|9374|9364|9373.5|9363.5|9374.3|9364.3|9373.3|9363.3|6
1630055290000|2021-08-27 09:08:10|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9373.3|9363.3|2
1630055300000|2021-08-27 09:08:20|9374|9364|9373.5|9363.5|9374|9364|9373.3|9363.3|4
1630055320000|2021-08-27 09:08:40|9373.3|9363.3|9373.8|9363.8|9373.8|9363.8|9373.3|9363.3|3
1630055330000|2021-08-27 09:08:50|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1630055340000|2021-08-27 09:09:00|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1630055350000|2021-08-27 09:09:10|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1630055360000|2021-08-27 09:09:20|9373.8|9363.8|9373.5|9363.5|9374.3|9364.3|9373.3|9363.3|4
1630055370000|2021-08-27 09:09:30|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1630055380000|2021-08-27 09:09:40|9373|9363|9372.8|9362.8|9373|9363|9372.5|9362.5|3
1630055390000|2021-08-27 09:09:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1630055400000|2021-08-27 09:10:00|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9368|9358|6
1630055410000|2021-08-27 09:10:10|9371|9361|9370|9360|9371|9361|9370|9360|4
1630055430000|2021-08-27 09:10:30|9369.8|9359.8|9368|9358|9369.8|9359.8|9368|9358|5
1630055440000|2021-08-27 09:10:40|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9367.3|9357.3|2
1630055450000|2021-08-27 09:10:50|9367|9357|9367|9357|9367.3|9357.3|9366.8|9356.8|9
1630055460000|2021-08-27 09:11:00|9366.8|9356.8|9366.5|9356.5|9367|9357|9366.5|9356.5|4
1630055480000|2021-08-27 09:11:20|9366.8|9356.8|9368.8|9358.8|9368.8|9358.8|9366.8|9356.8|5
1630055490000|2021-08-27 09:11:30|9369.3|9359.3|9368|9358|9369.3|9359.3|9367.8|9357.8|5
1630055500000|2021-08-27 09:11:40|9367.8|9357.8|9368|9358|9368|9358|9367.8|9357.8|2
1630055530000|2021-08-27 09:12:10|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|2
1630055540000|2021-08-27 09:12:20|9367.8|9357.8|9368.5|9358.5|9368.5|9358.5|9367.8|9357.8|2
1630055550000|2021-08-27 09:12:30|9368.8|9358.8|9370.3|9360.3|9370.3|9360.3|9368.8|9358.8|3
1630055570000|2021-08-27 09:12:50|9370.5|9360.5|9370.8|9360.8|9371.8|9361.8|9370.5|9360.5|9
1630055580000|2021-08-27 09:13:00|9370.5|9360.5|9370.5|9360.5|9370.8|9360.8|9370|9360|7
1630055590000|2021-08-27 09:13:10|9370.8|9360.8|9371|9361|9371|9361|9370.5|9360.5|4
1630055600000|2021-08-27 09:13:20|9371.3|9361.3|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|3
1630055610000|2021-08-27 09:13:30|9372|9362|9371.8|9361.8|9373.3|9363.3|9371.8|9361.8|4
1630055620000|2021-08-27 09:13:40|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1630055630000|2021-08-27 09:13:50|9372|9362|9372|9362|9372|9362|9372|9362|1
1630055640000|2021-08-27 09:14:00|9372.3|9362.3|9372.5|9362.5|9373.3|9363.3|9372.3|9362.3|7
1630055650000|2021-08-27 09:14:10|9372.3|9362.3|9369|9359|9372.3|9362.3|9369|9359|3
1630055660000|2021-08-27 09:14:20|9369.3|9359.3|9368.3|9358.3|9369.3|9359.3|9368.3|9358.3|4
1630055680000|2021-08-27 09:14:40|9367.8|9357.8|9367.3|9357.3|9367.8|9357.8|9367.3|9357.3|3
1630055690000|2021-08-27 09:14:50|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9367|9357|5
1630055700000|2021-08-27 09:15:00|9367|9357|9367.3|9357.3|9367.3|9357.3|9367|9357|2
1630055720000|2021-08-27 09:15:20|9367|9357|9367|9357|9367|9357|9367|9357|1
1630055730000|2021-08-27 09:15:30|9367.5|9357.5|9368|9358|9368|9358|9367.5|9357.5|2
1630055750000|2021-08-27 09:15:50|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|2
1630055760000|2021-08-27 09:16:00|9368.8|9358.8|9369.5|9359.5|9369.8|9359.8|9368.8|9358.8|5
1630055770000|2021-08-27 09:16:10|9369.8|9359.8|9370|9360|9370|9360|9369.8|9359.8|2
1630055790000|2021-08-27 09:16:30|9369.8|9359.8|9368.3|9358.3|9369.8|9359.8|9368|9358|5
1630055800000|2021-08-27 09:16:40|9368|9358|9368.3|9358.3|9368.3|9358.3|9367.5|9357.5|4
1630055810000|2021-08-27 09:16:50|9368.5|9358.5|9368.5|9358.5|9369.5|9359.5|9368.5|9358.5|4
1630055820000|2021-08-27 09:17:00|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|1
1630055830000|2021-08-27 09:17:10|9369|9359|9369.3|9359.3|9369.3|9359.3|9369|9359|2
1630055840000|2021-08-27 09:17:20|9369.5|9359.5|9370.5|9360.5|9370.5|9360.5|9369.5|9359.5|3
1630055850000|2021-08-27 09:17:30|9370.3|9360.3|9369.5|9359.5|9370.3|9360.3|9369.5|9359.5|2
1630055860000|2021-08-27 09:17:40|9369.3|9359.3|9368.3|9358.3|9369.3|9359.3|9368.3|9358.3|4
1630055870000|2021-08-27 09:17:50|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|2
1630055880000|2021-08-27 09:18:00|9369.3|9359.3|9369.5|9359.5|9370.3|9360.3|9369|9359|7
1630055930000|2021-08-27 09:18:50|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1630055940000|2021-08-27 09:19:00|9369.5|9359.5|9370|9360|9370|9360|9369.3|9359.3|4
1630055950000|2021-08-27 09:19:10|9370.3|9360.3|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|7
1630055960000|2021-08-27 09:19:20|9370|9360|9370.3|9360.3|9370.3|9360.3|9370|9360|2
1630055970000|2021-08-27 09:19:30|9370|9360|9370|9360|9370|9360|9370|9360|1
1630055980000|2021-08-27 09:19:40|9370.3|9360.3|9371|9361|9371|9361|9370.3|9360.3|4
1630055990000|2021-08-27 09:19:50|9370.8|9360.8|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|3
1630056000000|2021-08-27 09:20:00|9370|9360|9368.5|9358.5|9370|9360|9368.3|9358.3|6
1630056040000|2021-08-27 09:20:40|9368.3|9358.3|9368|9358|9368.3|9358.3|9367|9357|6
1630056050000|2021-08-27 09:20:50|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630056060000|2021-08-27 09:21:00|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630056070000|2021-08-27 09:21:10|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630056100000|2021-08-27 09:21:40|9367.5|9357.5|9366.5|9356.5|9367.5|9357.5|9366.5|9356.5|4
1630056120000|2021-08-27 09:22:00|9366|9356|9364|9354|9366|9356|9363.5|9353.5|4
1630056130000|2021-08-27 09:22:10|9364.3|9354.3|9364.5|9354.5|9365|9355|9364.3|9354.3|4
1630056160000|2021-08-27 09:22:40|9365|9355|9367.5|9357.5|9367.5|9357.5|9365|9355|2
1630056210000|2021-08-27 09:23:30|9367.3|9357.3|9365.5|9355.5|9367.3|9357.3|9365.3|9355.3|5
1630056220000|2021-08-27 09:23:40|9365.3|9355.3|9365|9355|9365.3|9355.3|9364.8|9354.8|3
1630056240000|2021-08-27 09:24:00|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.5|9354.5|2
1630056270000|2021-08-27 09:24:30|9365|9355|9368|9358|9369.3|9359.3|9365|9355|4
1630056280000|2021-08-27 09:24:40|9368.3|9358.3|9369.3|9359.3|9370|9360|9368.3|9358.3|4
1630056290000|2021-08-27 09:24:50|9368|9358|9367.3|9357.3|9368|9358|9367|9357|3
1630056300000|2021-08-27 09:25:00|9367.5|9357.5|9368.3|9358.3|9368.3|9358.3|9367.5|9357.5|3
1630056310000|2021-08-27 09:25:10|9368|9358|9368|9358|9368|9358|9367.8|9357.8|3
1630056320000|2021-08-27 09:25:20|9367.8|9357.8|9367.8|9357.8|9368.5|9358.5|9367.8|9357.8|4
1630056340000|2021-08-27 09:25:40|9368|9358|9368|9358|9368|9358|9368|9358|1
1630056360000|2021-08-27 09:26:00|9367.5|9357.5|9366|9356|9367.5|9357.5|9366|9356|3
1630056370000|2021-08-27 09:26:10|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|2
1630056380000|2021-08-27 09:26:20|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1630056390000|2021-08-27 09:26:30|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630056400000|2021-08-27 09:26:40|9367|9357|9367|9357|9367.3|9357.3|9367|9357|3
1630056410000|2021-08-27 09:26:50|9367.3|9357.3|9366.8|9356.8|9368.5|9358.5|9366.8|9356.8|4
1630056420000|2021-08-27 09:27:00|9366|9356|9364.5|9354.5|9366|9356|9364.5|9354.5|4
1630056430000|2021-08-27 09:27:10|9364.8|9354.8|9365|9355|9365|9355|9364.8|9354.8|2
1630056450000|2021-08-27 09:27:30|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.5|9354.5|2
1630056470000|2021-08-27 09:27:50|9365|9355|9365|9355|9365|9355|9365|9355|1
1630056490000|2021-08-27 09:28:10|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1630056510000|2021-08-27 09:28:30|9364|9354|9363|9353|9364|9354|9362.3|9352.3|6
1630056570000|2021-08-27 09:29:30|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1630056590000|2021-08-27 09:29:50|9363|9353|9363|9353|9363|9353|9363|9353|1
1630056600000|2021-08-27 09:30:00|9363.3|9353.3|9364.5|9354.5|9364.5|9354.5|9363.3|9353.3|4
1630056630000|2021-08-27 09:30:30|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1630056640000|2021-08-27 09:30:40|9364|9354|9363.8|9353.8|9364|9354|9363|9353|4
1630056650000|2021-08-27 09:30:50|9364|9354|9364.3|9354.3|9364.3|9354.3|9364|9354|2
1630056660000|2021-08-27 09:31:00|9364.8|9354.8|9366.3|9356.3|9366.3|9356.3|9364.8|9354.8|2
1630056670000|2021-08-27 09:31:10|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630056710000|2021-08-27 09:31:50|9367|9357|9368|9358|9368|9358|9367|9357|2
1630056720000|2021-08-27 09:32:00|9367|9357|9368|9358|9368.3|9358.3|9367|9357|3
1630056840000|2021-08-27 09:34:00|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630056850000|2021-08-27 09:34:10|9367.5|9357.5|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|3
1630056870000|2021-08-27 09:34:30|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630056880000|2021-08-27 09:34:40|9368|9358|9367.8|9357.8|9368|9358|9367.8|9357.8|2
1630056890000|2021-08-27 09:34:50|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630056900000|2021-08-27 09:35:00|9367.3|9357.3|9367|9357|9367.3|9357.3|9367|9357|2
1630056940000|2021-08-27 09:35:40|9366.3|9356.3|9364.5|9354.5|9366.3|9356.3|9364.3|9354.3|4
1630056960000|2021-08-27 09:36:00|9364.3|9354.3|9364.5|9354.5|9364.5|9354.5|9364.3|9354.3|2
1630056980000|2021-08-27 09:36:20|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1630056990000|2021-08-27 09:36:30|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.3|9354.3|5
1630057020000|2021-08-27 09:37:00|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1630057040000|2021-08-27 09:37:20|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1630057070000|2021-08-27 09:37:50|9364.3|9354.3|9364.5|9354.5|9364.5|9354.5|9364.3|9354.3|2
1630057110000|2021-08-27 09:38:30|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1630057120000|2021-08-27 09:38:40|9363.3|9353.3|9363|9353|9363.3|9353.3|9363|9353|2
1630057150000|2021-08-27 09:39:10|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1630057170000|2021-08-27 09:39:30|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1630057180000|2021-08-27 09:39:40|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9362.3|9352.3|2
1630057190000|2021-08-27 09:39:50|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1630057210000|2021-08-27 09:40:10|9362|9352|9362|9352|9362|9352|9362|9352|1
1630057240000|2021-08-27 09:40:40|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1630057250000|2021-08-27 09:40:50|9362.5|9352.5|9363.5|9353.5|9363.5|9353.5|9362.5|9352.5|2
1630057280000|2021-08-27 09:41:20|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1630057310000|2021-08-27 09:41:50|9364.3|9354.3|9367.3|9357.3|9367.3|9357.3|9364.3|9354.3|2
1630057320000|2021-08-27 09:42:00|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630057340000|2021-08-27 09:42:20|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1630057350000|2021-08-27 09:42:30|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1630057380000|2021-08-27 09:43:00|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630057440000|2021-08-27 09:44:00|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|2
1630057480000|2021-08-27 09:44:40|9366|9356|9366|9356|9366|9356|9366|9356|1
1630057500000|2021-08-27 09:45:00|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9364.5|9354.5|2
1630057570000|2021-08-27 09:46:10|9364.8|9354.8|9365.3|9355.3|9365.3|9355.3|9364.8|9354.8|3
1630057620000|2021-08-27 09:47:00|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630057630000|2021-08-27 09:47:10|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1630057710000|2021-08-27 09:48:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630057730000|2021-08-27 09:48:50|9365.8|9355.8|9363.3|9353.3|9365.8|9355.8|9363.3|9353.3|3
1630057740000|2021-08-27 09:49:00|9363.5|9353.5|9364.3|9354.3|9364.3|9354.3|9363.5|9353.5|2
1630057750000|2021-08-27 09:49:10|9364.5|9354.5|9365.5|9355.5|9365.5|9355.5|9364.5|9354.5|2
1630057800000|2021-08-27 09:50:00|9365.8|9355.8|9365.5|9355.5|9365.8|9355.8|9365.5|9355.5|2
1630057810000|2021-08-27 09:50:10|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1630057820000|2021-08-27 09:50:20|9365.5|9355.5|9366.3|9356.3|9366.3|9356.3|9365.5|9355.5|3
1630057830000|2021-08-27 09:50:30|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|2
1630057840000|2021-08-27 09:50:40|9367|9357|9366.5|9356.5|9367|9357|9366.5|9356.5|3
1630057860000|2021-08-27 09:51:00|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|2
1630057890000|2021-08-27 09:51:30|9366|9356|9366.8|9356.8|9366.8|9356.8|9366|9356|4
1630057900000|2021-08-27 09:51:40|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1630057910000|2021-08-27 09:51:50|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630057920000|2021-08-27 09:52:00|9367.8|9357.8|9369.5|9359.5|9369.5|9359.5|9367.8|9357.8|4
1630057950000|2021-08-27 09:52:30|9369.8|9359.8|9369.5|9359.5|9369.8|9359.8|9369.5|9359.5|2
1630057960000|2021-08-27 09:52:40|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1630058000000|2021-08-27 09:53:20|9370|9360|9371|9361|9371|9361|9370|9360|3
1630058060000|2021-08-27 09:54:20|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1630058120000|2021-08-27 09:55:20|9371|9361|9372.5|9362.5|9372.5|9362.5|9371|9361|2
1630058150000|2021-08-27 09:55:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1630058160000|2021-08-27 09:56:00|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|6
1630058180000|2021-08-27 09:56:20|9372.3|9362.3|9371|9361|9372.3|9362.3|9371|9361|2
1630058190000|2021-08-27 09:56:30|9371.9|9361.9|9371.3|9361.3|9371.9|9361.9|9371.3|9361.3|3
1630058210000|2021-08-27 09:56:50|9371.5|9361.5|9372|9362|9372|9362|9371.5|9361.5|2
1630058220000|2021-08-27 09:57:00|9371.8|9361.8|9370.3|9360.3|9371.8|9361.8|9370.3|9360.3|3
1630058240000|2021-08-27 09:57:20|9370.5|9360.5|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|3
1630058270000|2021-08-27 09:57:50|9370.5|9360.5|9371.8|9361.8|9371.8|9361.8|9370.5|9360.5|3
1630058280000|2021-08-27 09:58:00|9372|9362|9372.3|9362.3|9372.3|9362.3|9372|9362|2
1630058290000|2021-08-27 09:58:10|9372.5|9362.5|9373.5|9363.5|9373.5|9363.5|9372.5|9362.5|2
1630058340000|2021-08-27 09:59:00|9373.3|9363.3|9373.3|9363.3|9373.5|9363.5|9373.3|9363.3|3
1630058380000|2021-08-27 09:59:40|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1630058390000|2021-08-27 09:59:50|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1630058410000|2021-08-27 10:00:10|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1630058420000|2021-08-27 10:00:20|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|2
1630058430000|2021-08-27 10:00:30|9372.5|9362.5|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|4
1630058440000|2021-08-27 10:00:40|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371|9361|4
1630058460000|2021-08-27 10:01:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630058480000|2021-08-27 10:01:20|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1630058510000|2021-08-27 10:01:50|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1630058520000|2021-08-27 10:02:00|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|3
1630058530000|2021-08-27 10:02:10|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630058560000|2021-08-27 10:02:40|9371|9361|9370|9360|9371|9361|9369.5|9359.5|5
1630058570000|2021-08-27 10:02:50|9369.5|9359.5|9370|9360|9370|9360|9369.5|9359.5|4
1630058580000|2021-08-27 10:03:00|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1630058590000|2021-08-27 10:03:10|9370|9360|9370|9360|9370|9360|9370|9360|1
1630058610000|2021-08-27 10:03:30|9369.3|9359.3|9368|9358|9369.3|9359.3|9368|9358|2
1630058640000|2021-08-27 10:04:00|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|2
1630058650000|2021-08-27 10:04:10|9368.8|9358.8|9370|9360|9370|9360|9368.5|9358.5|3
1630058660000|2021-08-27 10:04:20|9370.3|9360.3|9370|9360|9370.3|9360.3|9370|9360|2
1630058670000|2021-08-27 10:04:30|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1630058680000|2021-08-27 10:04:40|9371|9361|9371.5|9361.5|9371.8|9361.8|9371|9361|4
1630058690000|2021-08-27 10:04:50|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|2
1630058700000|2021-08-27 10:05:00|9371.8|9361.8|9373.3|9363.3|9373.3|9363.3|9371.8|9361.8|4
1630058710000|2021-08-27 10:05:10|9373|9363|9373|9363|9373|9363|9373|9363|1
1630058720000|2021-08-27 10:05:20|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1630058760000|2021-08-27 10:06:00|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1630058770000|2021-08-27 10:06:10|9372.3|9362.3|9370.3|9360.3|9372.3|9362.3|9370.3|9360.3|4
1630058780000|2021-08-27 10:06:20|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1630058790000|2021-08-27 10:06:30|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1630058820000|2021-08-27 10:07:00|9369.3|9359.3|9366.5|9356.5|9369.3|9359.3|9366.5|9356.5|4
1630058830000|2021-08-27 10:07:10|9366.3|9356.3|9364.3|9354.3|9366.3|9356.3|9364|9354|4
1630058850000|2021-08-27 10:07:30|9364.5|9354.5|9367.5|9357.5|9368|9358|9364|9354|5
1630058880000|2021-08-27 10:08:00|9368|9358|9368|9358|9368|9358|9368|9358|1
1630058900000|2021-08-27 10:08:20|9367.5|9357.5|9366.5|9356.5|9367.5|9357.5|9366.5|9356.5|2
1630058940000|2021-08-27 10:09:00|9367|9357|9367.5|9357.5|9367.5|9357.5|9367|9357|2
1630058950000|2021-08-27 10:09:10|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630058970000|2021-08-27 10:09:30|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630058980000|2021-08-27 10:09:40|9367.3|9357.3|9366.5|9356.5|9367.3|9357.3|9366.5|9356.5|2
1630058990000|2021-08-27 10:09:50|9366.8|9356.8|9367|9357|9367|9357|9366.8|9356.8|2
1630059000000|2021-08-27 10:10:00|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|3
1630059030000|2021-08-27 10:10:30|9367.3|9357.3|9367|9357|9367.3|9357.3|9367|9357|2
1630059070000|2021-08-27 10:11:10|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1630059080000|2021-08-27 10:11:20|9367|9357|9365.5|9355.5|9367|9357|9365.5|9355.5|3
1630059090000|2021-08-27 10:11:30|9365.3|9355.3|9365|9355|9365.3|9355.3|9365|9355|2
1630059120000|2021-08-27 10:12:00|9364.8|9354.8|9363.5|9353.5|9364.8|9354.8|9363|9353|6
1630059130000|2021-08-27 10:12:10|9363.8|9353.8|9364|9354|9364|9354|9363.8|9353.8|2
1630059170000|2021-08-27 10:12:50|9364.8|9354.8|9364.8|9354.8|9365|9355|9364.8|9354.8|3
1630059270000|2021-08-27 10:14:30|9364.5|9354.5|9363|9353|9364.5|9354.5|9363|9353|6
1630059300000|2021-08-27 10:15:00|9362.8|9352.8|9362|9352|9362.8|9352.8|9361.5|9351.5|5
1630059310000|2021-08-27 10:15:10|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1630059330000|2021-08-27 10:15:30|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1630059340000|2021-08-27 10:15:40|9363|9353|9363.3|9353.3|9363.3|9353.3|9363|9353|2
1630059350000|2021-08-27 10:15:50|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1630059360000|2021-08-27 10:16:00|9363|9353|9363|9353|9363|9353|9363|9353|1
1630059370000|2021-08-27 10:16:10|9363.3|9353.3|9364|9354|9364|9354|9363.3|9353.3|2
1630059380000|2021-08-27 10:16:20|9363.8|9353.8|9363|9353|9363.8|9353.8|9363|9353|3
1630059390000|2021-08-27 10:16:30|9362.8|9352.8|9363.3|9353.3|9363.8|9353.8|9362.8|9352.8|5
1630059400000|2021-08-27 10:16:40|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1630059480000|2021-08-27 10:18:00|9364.5|9354.5|9364.8|9354.8|9364.8|9354.8|9364.5|9354.5|2
1630059490000|2021-08-27 10:18:10|9365|9355|9366.3|9356.3|9366.3|9356.3|9365|9355|5
1630059500000|2021-08-27 10:18:20|9366|9356|9366|9356|9366|9356|9366|9356|1
1630059520000|2021-08-27 10:18:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1630059530000|2021-08-27 10:18:50|9366|9356|9367|9357|9367|9357|9366|9356|4
1630059540000|2021-08-27 10:19:00|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9367.3|9357.3|2
1630059560000|2021-08-27 10:19:20|9367.8|9357.8|9368.3|9358.3|9369.3|9359.3|9367.8|9357.8|5
1630059570000|2021-08-27 10:19:30|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1630059580000|2021-08-27 10:19:40|9369|9359|9369.3|9359.3|9369.3|9359.3|9369|9359|2
1630059590000|2021-08-27 10:19:50|9370.3|9360.3|9369.3|9359.3|9370.8|9360.8|9369.3|9359.3|6
1630059670000|2021-08-27 10:21:10|9369.5|9359.5|9369.8|9359.8|9369.8|9359.8|9369.5|9359.5|2
1630059690000|2021-08-27 10:21:30|9370|9360|9369.8|9359.8|9370.3|9360.3|9369.8|9359.8|3
1630059700000|2021-08-27 10:21:40|9370|9360|9370|9360|9370|9360|9370|9360|1
1630059710000|2021-08-27 10:21:50|9370.3|9360.3|9371.8|9361.8|9371.8|9361.8|9370.3|9360.3|3
1630059720000|2021-08-27 10:22:00|9371.5|9361.5|9372.3|9362.3|9372.3|9362.3|9371.5|9361.5|3
1630059730000|2021-08-27 10:22:10|9372.8|9362.8|9370|9360|9372.8|9362.8|9369.8|9359.8|6
1630059740000|2021-08-27 10:22:20|9369.8|9359.8|9371|9361|9371|9361|9369.8|9359.8|5
1630059750000|2021-08-27 10:22:30|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|2
1630059760000|2021-08-27 10:22:40|9371.8|9361.8|9372.3|9362.3|9372.3|9362.3|9371.8|9361.8|2
1630059770000|2021-08-27 10:22:50|9372.5|9362.5|9373.3|9363.3|9373.3|9363.3|9372.5|9362.5|2
1630059780000|2021-08-27 10:23:00|9373|9363|9369.8|9359.8|9373.5|9363.5|9369.8|9359.8|7
1630059840000|2021-08-27 10:24:00|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1630059850000|2021-08-27 10:24:10|9369|9359|9367.3|9357.3|9369|9359|9367.3|9357.3|3
1630059880000|2021-08-27 10:24:40|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630059890000|2021-08-27 10:24:50|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|2
1630059930000|2021-08-27 10:25:30|9366.6|9356.6|9364.8|9354.8|9366.6|9356.6|9364.8|9354.8|4
1630059990000|2021-08-27 10:26:30|9365|9355|9365.8|9355.8|9365.8|9355.8|9364.3|9354.3|8
1630060000000|2021-08-27 10:26:40|9366|9356|9366|9356|9366|9356|9366|9356|1
1630060010000|2021-08-27 10:26:50|9366.8|9356.8|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|2
1630060020000|2021-08-27 10:27:00|9366.8|9356.8|9368|9358|9368|9358|9366.8|9356.8|4
1630060030000|2021-08-27 10:27:10|9367.5|9357.5|9368|9358|9368|9358|9367.5|9357.5|2
1630060040000|2021-08-27 10:27:20|9368.5|9358.5|9368.3|9358.3|9369|9359|9368.3|9358.3|4
1630060100000|2021-08-27 10:28:20|9368|9358|9367.8|9357.8|9368|9358|9367.8|9357.8|2
1630060110000|2021-08-27 10:28:30|9368|9358|9368.8|9358.8|9368.8|9358.8|9368|9358|2
1630060120000|2021-08-27 10:28:40|9368.5|9358.5|9369.8|9359.8|9369.8|9359.8|9368.5|9358.5|3
1630060140000|2021-08-27 10:29:00|9370.3|9360.3|9369.8|9359.8|9370.3|9360.3|9369.8|9359.8|2
1630060150000|2021-08-27 10:29:10|9370.3|9360.3|9371|9361|9371|9361|9370.3|9360.3|3
1630060160000|2021-08-27 10:29:20|9371.5|9361.5|9372|9362|9372|9362|9371|9361|4
1630060170000|2021-08-27 10:29:30|9372.3|9362.3|9373.8|9363.8|9373.8|9363.8|9372.3|9362.3|4
1630060180000|2021-08-27 10:29:40|9374|9364|9373.8|9363.8|9374.5|9364.5|9373.5|9363.5|6
1630060190000|2021-08-27 10:29:50|9373.5|9363.5|9372.8|9362.8|9373.5|9363.5|9372.3|9362.3|4
1630060200000|2021-08-27 10:30:00|9373|9363|9372.5|9362.5|9373|9363|9372.5|9362.5|3
1630060210000|2021-08-27 10:30:10|9372|9362|9370.8|9360.8|9372|9362|9370.5|9360.5|5
1630060220000|2021-08-27 10:30:20|9370.5|9360.5|9369.5|9359.5|9370.8|9360.8|9369.5|9359.5|7
1630060230000|2021-08-27 10:30:30|9369.3|9359.3|9369|9359|9369.3|9359.3|9369|9359|2
1630060240000|2021-08-27 10:30:40|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369|9359|5
1630060250000|2021-08-27 10:30:50|9369.8|9359.8|9366.5|9356.5|9369.8|9359.8|9366.3|9356.3|7
1630060260000|2021-08-27 10:31:00|9367|9357|9369.5|9359.5|9369.5|9359.5|9366.8|9356.8|14
1630060270000|2021-08-27 10:31:10|9369.8|9359.8|9369|9359|9369.8|9359.8|9369|9359|8
1630060280000|2021-08-27 10:31:20|9369.3|9359.3|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|9
1630060290000|2021-08-27 10:31:30|9368.5|9358.5|9367.5|9357.5|9368.5|9358.5|9367.5|9357.5|4
1630060300000|2021-08-27 10:31:40|9367.3|9357.3|9366.5|9356.5|9367.5|9357.5|9366.3|9356.3|6
1630060310000|2021-08-27 10:31:50|9366.3|9356.3|9366|9356|9366.5|9356.5|9366|9356|4
1630060320000|2021-08-27 10:32:00|9365.8|9355.8|9364.5|9354.5|9365.8|9355.8|9364.5|9354.5|7
1630060330000|2021-08-27 10:32:10|9364.8|9354.8|9366|9356|9366|9356|9364.8|9354.8|2
1630060340000|2021-08-27 10:32:20|9365.5|9355.5|9364.5|9354.5|9365.5|9355.5|9364.5|9354.5|3
1630060350000|2021-08-27 10:32:30|9365|9355|9365|9355|9365.3|9355.3|9364.8|9354.8|8
1630060360000|2021-08-27 10:32:40|9365.3|9355.3|9364.8|9354.8|9365.3|9355.3|9364.5|9354.5|4
1630060370000|2021-08-27 10:32:50|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1630060390000|2021-08-27 10:33:10|9364.3|9354.3|9363.5|9353.5|9364.3|9354.3|9363.3|9353.3|3
1630060410000|2021-08-27 10:33:30|9363.3|9353.3|9362.3|9352.3|9363.3|9353.3|9362.3|9352.3|2
1630060440000|2021-08-27 10:34:00|9362|9352|9361.5|9351.5|9362|9352|9361.5|9351.5|2
1630060460000|2021-08-27 10:34:20|9362|9352|9362|9352|9362|9352|9361.5|9351.5|3
1630060480000|2021-08-27 10:34:40|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|2
1630060490000|2021-08-27 10:34:50|9361.8|9351.8|9361|9351|9361.8|9351.8|9360.8|9350.8|4
1630060500000|2021-08-27 10:35:00|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1630060570000|2021-08-27 10:36:10|9360.8|9350.8|9356.1|9346.1|9360.8|9350.8|9356.1|9346.1|7
1630060580000|2021-08-27 10:36:20|9356|9346|9356|9346|9356|9346|9356|9346|1
1630060590000|2021-08-27 10:36:30|9355.5|9345.5|9356|9346|9356|9346|9355.5|9345.5|2
1630060600000|2021-08-27 10:36:40|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355.5|9345.5|2
1630060630000|2021-08-27 10:37:10|9355.3|9345.3|9355.8|9345.8|9355.8|9345.8|9355.3|9345.3|5
1630060640000|2021-08-27 10:37:20|9355.5|9345.5|9356.3|9346.3|9356.3|9346.3|9355.5|9345.5|4
1630060650000|2021-08-27 10:37:30|9356.5|9346.5|9358.3|9348.3|9358.3|9348.3|9356.5|9346.5|5
1630060660000|2021-08-27 10:37:40|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1630060680000|2021-08-27 10:38:00|9359|9349|9359|9349|9359|9349|9359|9349|1
1630060690000|2021-08-27 10:38:10|9359.3|9349.3|9360.3|9350.3|9360.3|9350.3|9359.3|9349.3|2
1630060700000|2021-08-27 10:38:20|9360.8|9350.8|9361.5|9351.5|9361.8|9351.8|9360.8|9350.8|3
1630060720000|2021-08-27 10:38:40|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1630060730000|2021-08-27 10:38:50|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1630060750000|2021-08-27 10:39:10|9362|9352|9362.5|9352.5|9362.5|9352.5|9362|9352|2
1630060760000|2021-08-27 10:39:20|9362.3|9352.3|9363.8|9353.8|9363.8|9353.8|9362.3|9352.3|4
1630060770000|2021-08-27 10:39:30|9364|9354|9363.8|9353.8|9364|9354|9363.8|9353.8|2
1630060790000|2021-08-27 10:39:50|9364|9354|9364.3|9354.3|9364.3|9354.3|9363.8|9353.8|8
1630060810000|2021-08-27 10:40:10|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1630060820000|2021-08-27 10:40:20|9364.8|9354.8|9365|9355|9365.5|9355.5|9364.8|9354.8|8
1630060830000|2021-08-27 10:40:30|9365.5|9355.5|9366.5|9356.5|9366.5|9356.5|9365.5|9355.5|3
1630060840000|2021-08-27 10:40:40|9366.8|9356.8|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|3
1630060850000|2021-08-27 10:40:50|9367.5|9357.5|9367.8|9357.8|9368.5|9358.5|9367|9357|9
1630060860000|2021-08-27 10:41:00|9367.3|9357.3|9366.3|9356.3|9367.8|9357.8|9366.3|9356.3|5
1630060870000|2021-08-27 10:41:10|9367.3|9357.3|9368.3|9358.3|9368.5|9358.5|9367.3|9357.3|3
1630060890000|2021-08-27 10:41:30|9368.5|9358.5|9368.8|9358.8|9369|9359|9368.5|9358.5|3
1630060900000|2021-08-27 10:41:40|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|2
1630060920000|2021-08-27 10:42:00|9369.3|9359.3|9370|9360|9370|9360|9369.3|9359.3|2
1630060930000|2021-08-27 10:42:10|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1630060960000|2021-08-27 10:42:40|9370.5|9360.5|9371.3|9361.3|9371.5|9361.5|9370.5|9360.5|4
1630060970000|2021-08-27 10:42:50|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1630060980000|2021-08-27 10:43:00|9372|9362|9372.5|9362.5|9372.5|9362.5|9372|9362|2
1630060990000|2021-08-27 10:43:10|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|3
1630061000000|2021-08-27 10:43:20|9372.5|9362.5|9372|9362|9372.5|9362.5|9372|9362|2
1630061060000|2021-08-27 10:44:20|9370.5|9360.5|9369.3|9359.3|9371.3|9361.3|9369.3|9359.3|8
1630061070000|2021-08-27 10:44:30|9369.5|9359.5|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|7
1630061080000|2021-08-27 10:44:40|9369.8|9359.8|9370|9360|9370|9360|9369.8|9359.8|2
1630061110000|2021-08-27 10:45:10|9369.5|9359.5|9368.5|9358.5|9369.5|9359.5|9368.5|9358.5|2
1630061120000|2021-08-27 10:45:20|9368.3|9358.3|9367.5|9357.5|9368.3|9358.3|9365.5|9355.5|6
1630061130000|2021-08-27 10:45:30|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630061150000|2021-08-27 10:45:50|9368|9358|9367.5|9357.5|9368.3|9358.3|9367.5|9357.5|4
1630061160000|2021-08-27 10:46:00|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9367.3|9357.3|2
1630061170000|2021-08-27 10:46:10|9367.3|9357.3|9366.5|9356.5|9367.3|9357.3|9366.5|9356.5|2
1630061180000|2021-08-27 10:46:20|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|2
1630061190000|2021-08-27 10:46:30|9366.8|9356.8|9367|9357|9367.3|9357.3|9366.8|9356.8|4
1630061200000|2021-08-27 10:46:40|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1630061240000|2021-08-27 10:47:20|9368|9358|9368.8|9358.8|9368.8|9358.8|9368|9358|2
1630061280000|2021-08-27 10:48:00|9368.5|9358.5|9368|9358|9368.8|9358.8|9368|9358|3
1630061290000|2021-08-27 10:48:10|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1630061300000|2021-08-27 10:48:20|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|1
1630061320000|2021-08-27 10:48:40|9367|9357|9366.3|9356.3|9367|9357|9366.3|9356.3|5
1630061330000|2021-08-27 10:48:50|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630061340000|2021-08-27 10:49:00|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1630061350000|2021-08-27 10:49:10|9367|9357|9367.3|9357.3|9367.3|9357.3|9367|9357|2
1630061360000|2021-08-27 10:49:20|9368.3|9358.3|9368.8|9358.8|9368.8|9358.8|9368.3|9358.3|9
1630061370000|2021-08-27 10:49:30|9369.5|9359.5|9370|9360|9370|9360|9369.3|9359.3|4
1630061380000|2021-08-27 10:49:40|9370.5|9360.5|9371|9361|9371|9361|9370.5|9360.5|2
1630061390000|2021-08-27 10:49:50|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371|9361|3
1630061400000|2021-08-27 10:50:00|9372|9362|9372|9362|9372|9362|9372|9362|1
1630061410000|2021-08-27 10:50:10|9372.5|9362.5|9376|9366|9376|9366|9372.5|9362.5|5
1630061420000|2021-08-27 10:50:20|9376.5|9366.5|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|3
1630061430000|2021-08-27 10:50:30|9375.5|9365.5|9374.5|9364.5|9375.5|9365.5|9374.5|9364.5|2
1630061460000|2021-08-27 10:51:00|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1630061470000|2021-08-27 10:51:10|9374.5|9364.5|9375|9365|9375|9365|9374.5|9364.5|2
1630061480000|2021-08-27 10:51:20|9374|9364|9371.3|9361.3|9374|9364|9371.3|9361.3|5
1630061490000|2021-08-27 10:51:30|9371.5|9361.5|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|4
1630061520000|2021-08-27 10:52:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9370.5|9360.5|5
1630061530000|2021-08-27 10:52:10|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|2
1630061540000|2021-08-27 10:52:20|9372|9362|9372|9362|9372|9362|9372|9362|1
1630061560000|2021-08-27 10:52:40|9372.3|9362.3|9373.3|9363.3|9373.3|9363.3|9372.3|9362.3|4
1630061570000|2021-08-27 10:52:50|9373.5|9363.5|9375.3|9365.3|9375.3|9365.3|9373.5|9363.5|6
1630061580000|2021-08-27 10:53:00|9376|9366|9375.8|9365.8|9376|9366|9375.8|9365.8|2
1630061590000|2021-08-27 10:53:10|9376|9366|9377.3|9367.3|9377.3|9367.3|9376|9366|4
1630061600000|2021-08-27 10:53:20|9376.3|9366.3|9374.8|9364.8|9376.3|9366.3|9374.8|9364.8|2
1630061610000|2021-08-27 10:53:30|9374.5|9364.5|9373.5|9363.5|9374.5|9364.5|9373.3|9363.3|5
1630061620000|2021-08-27 10:53:40|9372.6|9362.6|9372.8|9362.8|9372.8|9362.8|9371.9|9361.9|4
1630061630000|2021-08-27 10:53:50|9373|9363|9373.3|9363.3|9373.3|9363.3|9373|9363|2
1630061640000|2021-08-27 10:54:00|9373|9363|9371.8|9361.8|9373|9363|9371.8|9361.8|4
1630061650000|2021-08-27 10:54:10|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|2
1630061660000|2021-08-27 10:54:20|9371|9361|9371|9361|9371|9361|9371|9361|1
1630061670000|2021-08-27 10:54:30|9371.5|9361.5|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|3
1630061730000|2021-08-27 10:55:30|9370.6|9360.6|9369.3|9359.3|9370.6|9360.6|9369.3|9359.3|4
1630061750000|2021-08-27 10:55:50|9369|9359|9369|9359|9369.3|9359.3|9369|9359|3
1630061770000|2021-08-27 10:56:10|9369.5|9359.5|9373|9363|9373|9363|9369.5|9359.5|3
1630061800000|2021-08-27 10:56:40|9372.8|9362.8|9371.3|9361.3|9372.8|9362.8|9371.3|9361.3|3
1630061810000|2021-08-27 10:56:50|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1630061820000|2021-08-27 10:57:00|9371.3|9361.3|9371|9361|9371.3|9361.3|9371|9361|4
1630061830000|2021-08-27 10:57:10|9371.3|9361.3|9369.5|9359.5|9371.3|9361.3|9369.5|9359.5|5
1630061840000|2021-08-27 10:57:20|9369|9359|9367.5|9357.5|9369|9359|9367.5|9357.5|4
1630061850000|2021-08-27 10:57:30|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.5|9357.5|2
1630061860000|2021-08-27 10:57:40|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|9367.8|9357.8|1
1630061880000|2021-08-27 10:58:00|9367.5|9357.5|9367.8|9357.8|9367.8|9357.8|9367.5|9357.5|2
1630061890000|2021-08-27 10:58:10|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|2
1630061910000|2021-08-27 10:58:30|9366.3|9356.3|9367.8|9357.8|9367.8|9357.8|9366.3|9356.3|4
1630061920000|2021-08-27 10:58:40|9368|9358|9368.5|9358.5|9368.8|9358.8|9368|9358|6
1630061940000|2021-08-27 10:59:00|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|2
1630061960000|2021-08-27 10:59:20|9369.3|9359.3|9369.5|9359.5|9369.5|9359.5|9369|9359|4
1630061980000|2021-08-27 10:59:40|9370|9360|9372|9362|9372|9362|9370|9360|5
1630062000000|2021-08-27 11:00:00|9371.8|9361.8|9373|9363|9373|9363|9371.8|9361.8|8
1630062010000|2021-08-27 11:00:10|9373.3|9363.3|9372.5|9362.5|9373.3|9363.3|9372.5|9362.5|4
1630062050000|2021-08-27 11:00:50|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9371.5|9361.5|2
1630062060000|2021-08-27 11:01:00|9371.8|9361.8|9372.8|9362.8|9372.8|9362.8|9371.8|9361.8|3
1630062080000|2021-08-27 11:01:20|9372.5|9362.5|9368.3|9358.3|9372.5|9362.5|9368.3|9358.3|7
1630062090000|2021-08-27 11:01:30|9368.5|9358.5|9368|9358|9369.3|9359.3|9368|9358|3
1630062110000|2021-08-27 11:01:50|9367.5|9357.5|9368|9358|9368|9358|9367.3|9357.3|3
1630062120000|2021-08-27 11:02:00|9366.5|9356.5|9366|9356|9366.5|9356.5|9365|9355|6
1630062130000|2021-08-27 11:02:10|9365.8|9355.8|9365|9355|9365.8|9355.8|9365|9355|3
1630062140000|2021-08-27 11:02:20|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1630062150000|2021-08-27 11:02:30|9364.3|9354.3|9362|9352|9364.3|9354.3|9362|9352|6
1630062160000|2021-08-27 11:02:40|9362.3|9352.3|9366.8|9356.8|9366.8|9356.8|9362.3|9352.3|4
1630062170000|2021-08-27 11:02:50|9366.5|9356.5|9364.5|9354.5|9366.5|9356.5|9364.5|9354.5|7
1630062180000|2021-08-27 11:03:00|9364.8|9354.8|9364.8|9354.8|9365|9355|9364.8|9354.8|5
1630062190000|2021-08-27 11:03:10|9365.3|9355.3|9366|9356|9366|9356|9365.3|9355.3|2
1630062210000|2021-08-27 11:03:30|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|2
1630062230000|2021-08-27 11:03:50|9366.5|9356.5|9366.3|9356.3|9366.8|9356.8|9366.3|9356.3|4
1630062240000|2021-08-27 11:04:00|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|2
1630062250000|2021-08-27 11:04:10|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630062260000|2021-08-27 11:04:20|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1630062280000|2021-08-27 11:04:40|9366.5|9356.5|9367.5|9357.5|9367.5|9357.5|9366.5|9356.5|2
1630062290000|2021-08-27 11:04:50|9366.8|9356.8|9363.8|9353.8|9366.8|9356.8|9363.8|9353.8|7
1630062300000|2021-08-27 11:05:00|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|4
1630062310000|2021-08-27 11:05:10|9362.3|9352.3|9361|9351|9362.3|9352.3|9360.8|9350.8|6
1630062320000|2021-08-27 11:05:20|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1630062330000|2021-08-27 11:05:30|9362|9352|9361|9351|9362|9352|9360.8|9350.8|5
1630062340000|2021-08-27 11:05:40|9359.5|9349.5|9358.8|9348.8|9359.5|9349.5|9358.5|9348.5|7
1630062350000|2021-08-27 11:05:50|9358.5|9348.5|9357.3|9347.3|9358.5|9348.5|9357.3|9347.3|4
1630062360000|2021-08-27 11:06:00|9357|9347|9357|9347|9357|9347|9357|9347|1
1630062370000|2021-08-27 11:06:10|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1630062380000|2021-08-27 11:06:20|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1630062390000|2021-08-27 11:06:30|9357.5|9347.5|9358.8|9348.8|9359|9349|9357.5|9347.5|5
1630062400000|2021-08-27 11:06:40|9359.3|9349.3|9358.3|9348.3|9359.3|9349.3|9358|9348|12
1630062410000|2021-08-27 11:06:50|9358.5|9348.5|9359|9349|9359|9349|9358.5|9348.5|2
1630062420000|2021-08-27 11:07:00|9359.3|9349.3|9359.3|9349.3|9359.8|9349.8|9358.5|9348.5|11
1630062430000|2021-08-27 11:07:10|9358.3|9348.3|9358.5|9348.5|9358.8|9348.8|9358|9348|6
1630062440000|2021-08-27 11:07:20|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|2
1630062450000|2021-08-27 11:07:30|9359|9349|9358.8|9348.8|9359|9349|9358.5|9348.5|3
1630062460000|2021-08-27 11:07:40|9359.3|9349.3|9357.5|9347.5|9359.3|9349.3|9357|9347|7
1630062480000|2021-08-27 11:08:00|9357.8|9347.8|9358.8|9348.8|9358.8|9348.8|9357.8|9347.8|3
1630062490000|2021-08-27 11:08:10|9359|9349|9359.3|9349.3|9359.3|9349.3|9359|9349|2
1630062500000|2021-08-27 11:08:20|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1630062510000|2021-08-27 11:08:30|9359|9349|9357|9347|9359|9349|9357|9347|4
1630062520000|2021-08-27 11:08:40|9357.5|9347.5|9355.5|9345.5|9357.5|9347.5|9355.5|9345.5|3
1630062530000|2021-08-27 11:08:50|9355.3|9345.3|9356|9346|9356|9346|9354.3|9344.3|11
1630062540000|2021-08-27 11:09:00|9356.3|9346.3|9355.3|9345.3|9356.3|9346.3|9354.8|9344.8|8
1630062550000|2021-08-27 11:09:10|9355.8|9345.8|9355|9345|9355.8|9345.8|9355|9345|3
1630062560000|2021-08-27 11:09:20|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|2
1630062580000|2021-08-27 11:09:40|9354.5|9344.5|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|4
1630062590000|2021-08-27 11:09:50|9353.5|9343.5|9351.5|9341.5|9353.5|9343.5|9351.5|9341.5|2
1630062600000|2021-08-27 11:10:00|9351.8|9341.8|9352.8|9342.8|9352.8|9342.8|9351.8|9341.8|4
1630062610000|2021-08-27 11:10:10|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1630062620000|2021-08-27 11:10:20|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352|9342|4
1630062630000|2021-08-27 11:10:30|9352|9342|9352.5|9342.5|9352.5|9342.5|9352|9342|4
1630062640000|2021-08-27 11:10:40|9352|9342|9353.5|9343.5|9353.5|9343.5|9352|9342|6
1630062650000|2021-08-27 11:10:50|9353|9343|9353|9343|9353|9343|9353|9343|1
1630062660000|2021-08-27 11:11:00|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9352.8|9342.8|5
1630062670000|2021-08-27 11:11:10|9352.5|9342.5|9351.8|9341.8|9352.5|9342.5|9351.8|9341.8|4
1630062690000|2021-08-27 11:11:30|9352|9342|9352.5|9342.5|9353.3|9343.3|9352|9342|4
1630062700000|2021-08-27 11:11:40|9352.3|9342.3|9352.3|9342.3|9353|9343|9352.3|9342.3|4
1630062710000|2021-08-27 11:11:50|9349.6|9339.6|9349.1|9339.1|9349.6|9339.6|9349.1|9339.1|4
1630062720000|2021-08-27 11:12:00|9349.3|9339.3|9349.8|9339.8|9349.8|9339.8|9348.4|9338.4|5
1630062730000|2021-08-27 11:12:10|9350|9340|9350|9340|9350|9340|9349.8|9339.8|3
1630062740000|2021-08-27 11:12:20|9350.5|9340.5|9351|9341|9351|9341|9350.5|9340.5|2
1630062750000|2021-08-27 11:12:30|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9351.5|9341.5|2
1630062760000|2021-08-27 11:12:40|9352|9342|9352|9342|9352|9342|9352|9342|1
1630062770000|2021-08-27 11:12:50|9351.8|9341.8|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|3
1630062780000|2021-08-27 11:13:00|9353.3|9343.3|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|2
1630062790000|2021-08-27 11:13:10|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|3
1630062810000|2021-08-27 11:13:30|9354|9344|9355.5|9345.5|9355.8|9345.8|9354|9344|3
1630062820000|2021-08-27 11:13:40|9355.8|9345.8|9355.5|9345.5|9356|9346|9355.5|9345.5|3
1630062850000|2021-08-27 11:14:10|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1630062860000|2021-08-27 11:14:20|9354|9344|9353.5|9343.5|9354|9344|9352.3|9342.3|8
1630062870000|2021-08-27 11:14:30|9352|9342|9352.3|9342.3|9352.5|9342.5|9352|9342|3
1630062880000|2021-08-27 11:14:40|9352|9342|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|6
1630062890000|2021-08-27 11:14:50|9351.8|9341.8|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|5
1630062900000|2021-08-27 11:15:00|9352.8|9342.8|9353|9343|9353|9343|9352.8|9342.8|2
1630062910000|2021-08-27 11:15:10|9353.3|9343.3|9351.5|9341.5|9353.3|9343.3|9351.5|9341.5|4
1630062920000|2021-08-27 11:15:20|9351.3|9341.3|9352.3|9342.3|9352.3|9342.3|9350.8|9340.8|4
1630062930000|2021-08-27 11:15:30|9352.5|9342.5|9353.3|9343.3|9353.5|9343.5|9351.5|9341.5|15
1630062940000|2021-08-27 11:15:40|9353.5|9343.5|9355|9345|9355|9345|9353.5|9343.5|4
1630062950000|2021-08-27 11:15:50|9354.8|9344.8|9354.3|9344.3|9355|9345|9353.5|9343.5|9
1630062960000|2021-08-27 11:16:00|9354.5|9344.5|9354.5|9344.5|9355|9345|9354.5|9344.5|5
1630062970000|2021-08-27 11:16:10|9354.3|9344.3|9355.5|9345.5|9356.5|9346.5|9353.3|9343.3|12
1630062980000|2021-08-27 11:16:20|9355.8|9345.8|9357.3|9347.3|9357.3|9347.3|9355.8|9345.8|11
1630063000000|2021-08-27 11:16:40|9356.5|9346.5|9356|9346|9357.3|9347.3|9356|9346|9
1630063010000|2021-08-27 11:16:50|9355.8|9345.8|9356.8|9346.8|9356.8|9346.8|9355.5|9345.5|6
1630063020000|2021-08-27 11:17:00|9357|9347|9357|9347|9357|9347|9357|9347|1
1630063030000|2021-08-27 11:17:10|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.3|9347.3|3
1630063040000|2021-08-27 11:17:20|9358|9348|9358|9348|9358.8|9348.8|9357.8|9347.8|5
1630063050000|2021-08-27 11:17:30|9357.8|9347.8|9357.3|9347.3|9357.8|9347.8|9357.3|9347.3|2
1630063060000|2021-08-27 11:17:40|9357|9347|9357.5|9347.5|9357.5|9347.5|9356.8|9346.8|5
1630063070000|2021-08-27 11:17:50|9357.3|9347.3|9357.5|9347.5|9358|9348|9357|9347|9
1630063080000|2021-08-27 11:18:00|9357.8|9347.8|9359.5|9349.5|9359.5|9349.5|9357.5|9347.5|9
1630063090000|2021-08-27 11:18:10|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|2
1630063100000|2021-08-27 11:18:20|9360.5|9350.5|9360.8|9350.8|9361|9351|9360.3|9350.3|8
1630063110000|2021-08-27 11:18:30|9360.5|9350.5|9360|9350|9360.5|9350.5|9359.8|9349.8|3
1630063120000|2021-08-27 11:18:40|9359.8|9349.8|9358|9348|9359.8|9349.8|9357.5|9347.5|5
1630063140000|2021-08-27 11:19:00|9358.8|9348.8|9359.3|9349.3|9359.3|9349.3|9358.8|9348.8|2
1630063150000|2021-08-27 11:19:10|9359|9349|9358.3|9348.3|9359|9349|9358.3|9348.3|3
1630063160000|2021-08-27 11:19:20|9358.5|9348.5|9359.3|9349.3|9359.3|9349.3|9358.5|9348.5|2
1630063180000|2021-08-27 11:19:40|9360|9350|9360.8|9350.8|9360.8|9350.8|9360|9350|2
1630063190000|2021-08-27 11:19:50|9359.5|9349.5|9357.8|9347.8|9359.5|9349.5|9355.8|9345.8|6
1630063200000|2021-08-27 11:20:00|9358.3|9348.3|9358|9348|9359.3|9349.3|9358|9348|5
1630063210000|2021-08-27 11:20:10|9357.8|9347.8|9355.8|9345.8|9357.8|9347.8|9355.8|9345.8|5
1630063220000|2021-08-27 11:20:20|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9355.3|9345.3|5
1630063250000|2021-08-27 11:20:50|9356|9346|9355|9345|9356|9346|9355|9345|3
1630063260000|2021-08-27 11:21:00|9354.8|9344.8|9353.8|9343.8|9355|9345|9353.8|9343.8|4
1630063280000|2021-08-27 11:21:20|9353.5|9343.5|9357.5|9347.5|9357.5|9347.5|9353.3|9343.3|5
1630063290000|2021-08-27 11:21:30|9357.8|9347.8|9358.8|9348.8|9359|9349|9357.8|9347.8|5
1630063300000|2021-08-27 11:21:40|9358.5|9348.5|9356.8|9346.8|9358.5|9348.5|9356.8|9346.8|2
1630063310000|2021-08-27 11:21:50|9357|9347|9357.5|9347.5|9357.5|9347.5|9357|9347|3
1630063320000|2021-08-27 11:22:00|9358|9348|9358|9348|9358|9348|9358|9348|1
1630063330000|2021-08-27 11:22:10|9357.5|9347.5|9357.8|9347.8|9358|9348|9357.5|9347.5|3
1630063340000|2021-08-27 11:22:20|9358|9348|9356.5|9346.5|9358.3|9348.3|9356.5|9346.5|6
1630063350000|2021-08-27 11:22:30|9357|9347|9357.5|9347.5|9359|9349|9357|9347|6
1630063360000|2021-08-27 11:22:40|9357.3|9347.3|9359.3|9349.3|9359.3|9349.3|9356.8|9346.8|6
1630063370000|2021-08-27 11:22:50|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|3
1630063380000|2021-08-27 11:23:00|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360.3|9350.3|2
1630063390000|2021-08-27 11:23:10|9360|9350|9360|9350|9360|9350|9360|9350|1
1630063400000|2021-08-27 11:23:20|9360.5|9350.5|9356.8|9346.8|9360.5|9350.5|9356.8|9346.8|8
1630063410000|2021-08-27 11:23:30|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9355.5|9345.5|3
1630063420000|2021-08-27 11:23:40|9355.3|9345.3|9355|9345|9355.5|9345.5|9355|9345|4
1630063430000|2021-08-27 11:23:50|9355.3|9345.3|9356|9346|9356|9346|9355|9345|5
1630063440000|2021-08-27 11:24:00|9355.8|9345.8|9351.3|9341.3|9355.8|9345.8|9350.8|9340.8|7
1630063450000|2021-08-27 11:24:10|9352.5|9342.5|9352.5|9342.5|9352.8|9342.8|9352.3|9342.3|4
1630063460000|2021-08-27 11:24:20|9352.8|9342.8|9352.8|9342.8|9354|9344|9352.8|9342.8|6
1630063480000|2021-08-27 11:24:40|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1630063490000|2021-08-27 11:24:50|9352.3|9342.3|9354.8|9344.8|9354.8|9344.8|9352.3|9342.3|6
1630063510000|2021-08-27 11:25:10|9355.3|9345.3|9352.8|9342.8|9356.5|9346.5|9352.8|9342.8|10
1630063520000|2021-08-27 11:25:20|9353|9343|9355.8|9345.8|9356|9346|9353|9343|6
1630063530000|2021-08-27 11:25:30|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|2
1630063540000|2021-08-27 11:25:40|9356.5|9346.5|9356.5|9346.5|9357|9347|9356.3|9346.3|6
1630063560000|2021-08-27 11:26:00|9356.8|9346.8|9355.8|9345.8|9356.8|9346.8|9355.5|9345.5|4
1630063570000|2021-08-27 11:26:10|9356.3|9346.3|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|3
1630063580000|2021-08-27 11:26:20|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|2
1630063590000|2021-08-27 11:26:30|9355.5|9345.5|9355|9345|9355.8|9345.8|9355|9345|4
1630063600000|2021-08-27 11:26:40|9355.3|9345.3|9356.5|9346.5|9356.5|9346.5|9355.3|9345.3|3
1630063610000|2021-08-27 11:26:50|9357.5|9347.5|9358|9348|9358|9348|9357.5|9347.5|3
1630063620000|2021-08-27 11:27:00|9358.3|9348.3|9358.8|9348.8|9358.8|9348.8|9358.3|9348.3|5
1630063630000|2021-08-27 11:27:10|9359|9349|9358.8|9348.8|9359.3|9349.3|9358.5|9348.5|6
1630063640000|2021-08-27 11:27:20|9359.3|9349.3|9360.3|9350.3|9360.3|9350.3|9359.3|9349.3|4
1630063650000|2021-08-27 11:27:30|9360.8|9350.8|9361.8|9351.8|9361.8|9351.8|9360.8|9350.8|3
1630063660000|2021-08-27 11:27:40|9360.5|9350.5|9359.8|9349.8|9360.5|9350.5|9359.8|9349.8|2
1630063670000|2021-08-27 11:27:50|9360|9350|9359.8|9349.8|9360|9350|9359.8|9349.8|2
1630063680000|2021-08-27 11:28:00|9358.8|9348.8|9359.8|9349.8|9360.5|9350.5|9358.8|9348.8|4
1630063690000|2021-08-27 11:28:10|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1630063700000|2021-08-27 11:28:20|9360|9350|9352.3|9342.3|9360.3|9350.3|9352.3|9342.3|8
1630063710000|2021-08-27 11:28:30|9352|9342|9351.5|9341.5|9352|9342|9351.5|9341.5|3
1630063720000|2021-08-27 11:28:40|9351.8|9341.8|9350.8|9340.8|9352|9342|9350.8|9340.8|6
1630063730000|2021-08-27 11:28:50|9350.5|9340.5|9348.8|9338.8|9350.5|9340.5|9347|9337|7
1630063740000|2021-08-27 11:29:00|9349|9339|9347.8|9337.8|9349|9339|9347.5|9337.5|5
1630063750000|2021-08-27 11:29:10|9348.3|9338.3|9349|9339|9349|9339|9348.3|9338.3|5
1630063760000|2021-08-27 11:29:20|9349.3|9339.3|9345.3|9335.3|9349.3|9339.3|9345.3|9335.3|10
1630063770000|2021-08-27 11:29:30|9345.5|9335.5|9345.5|9335.5|9345.8|9335.8|9345.3|9335.3|5
1630063780000|2021-08-27 11:29:40|9345|9335|9343.8|9333.8|9345.5|9335.5|9343.8|9333.8|4
1630063790000|2021-08-27 11:29:50|9344|9334|9348.3|9338.3|9348.5|9338.5|9344|9334|10
1630063800000|2021-08-27 11:30:00|9347.8|9337.8|9346|9336|9348.3|9338.3|9343.1|9333.1|12
1630063810000|2021-08-27 11:30:10|9346.3|9336.3|9348|9338|9348.3|9338.3|9346.3|9336.3|9
1630063820000|2021-08-27 11:30:20|9347.3|9337.3|9345.8|9335.8|9347.3|9337.3|9344.8|9334.8|12
1630063830000|2021-08-27 11:30:30|9346.3|9336.3|9347.8|9337.8|9348|9338|9346.3|9336.3|13
1630063840000|2021-08-27 11:30:40|9347.5|9337.5|9347|9337|9347.5|9337.5|9346.5|9336.5|13
1630063850000|2021-08-27 11:30:50|9346.8|9336.8|9347.3|9337.3|9347.3|9337.3|9346.3|9336.3|10
1630063860000|2021-08-27 11:31:00|9346.8|9336.8|9351.8|9341.8|9352.3|9342.3|9346.8|9336.8|16
1630063870000|2021-08-27 11:31:10|9352|9342|9353|9343|9353.5|9343.5|9352|9342|9
1630063880000|2021-08-27 11:31:20|9353.3|9343.3|9353.8|9343.8|9354.5|9344.5|9353.3|9343.3|6
1630063890000|2021-08-27 11:31:30|9353.3|9343.3|9351|9341|9353.3|9343.3|9349.8|9339.8|20
1630063900000|2021-08-27 11:31:40|9351.5|9341.5|9349|9339|9351.5|9341.5|9348.5|9338.5|10
1630063910000|2021-08-27 11:31:50|9348.8|9338.8|9348.8|9338.8|9349.5|9339.5|9348|9338|12
1630063920000|2021-08-27 11:32:00|9348.5|9338.5|9349.3|9339.3|9349.3|9339.3|9348.5|9338.5|3
1630063930000|2021-08-27 11:32:10|9349.5|9339.5|9348.5|9338.5|9349.5|9339.5|9348.5|9338.5|9
1630063940000|2021-08-27 11:32:20|9348.3|9338.3|9349.5|9339.5|9350|9340|9348.3|9338.3|8
1630063950000|2021-08-27 11:32:30|9349.8|9339.8|9349.3|9339.3|9350|9340|9349|9339|9
1630063960000|2021-08-27 11:32:40|9349|9339|9347.8|9337.8|9349|9339|9347.8|9337.8|8
1630063970000|2021-08-27 11:32:50|9348|9338|9351|9341|9351|9341|9347.3|9337.3|15
1630063980000|2021-08-27 11:33:00|9352.9|9342.9|9351.3|9341.3|9353.3|9343.3|9350|9340|18
1630063990000|2021-08-27 11:33:10|9351.8|9341.8|9353|9343|9353.5|9343.5|9351.8|9341.8|25
1630064000000|2021-08-27 11:33:20|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9352|9342|11
1630064010000|2021-08-27 11:33:30|9352|9342|9351.5|9341.5|9352.3|9342.3|9351|9341|12
1630064020000|2021-08-27 11:33:40|9351.3|9341.3|9351.5|9341.5|9352|9342|9351.3|9341.3|12
1630064030000|2021-08-27 11:33:50|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.3|9341.3|6
1630064040000|2021-08-27 11:34:00|9351.5|9341.5|9353.8|9343.8|9353.8|9343.8|9351.3|9341.3|11
1630064050000|2021-08-27 11:34:10|9354.3|9344.3|9353.5|9343.5|9354.3|9344.3|9352.3|9342.3|15
1630064060000|2021-08-27 11:34:20|9353.3|9343.3|9353|9343|9354|9344|9353|9343|10
1630064070000|2021-08-27 11:34:30|9353.3|9343.3|9354.8|9344.8|9355.3|9345.3|9353.3|9343.3|16
1630064080000|2021-08-27 11:34:40|9355|9345|9355.3|9345.3|9356.3|9346.3|9354.5|9344.5|12
1630064090000|2021-08-27 11:34:50|9355|9345|9354.5|9344.5|9355|9345|9354.3|9344.3|8
1630064100000|2021-08-27 11:35:00|9354.3|9344.3|9360.8|9350.8|9360.8|9350.8|9354.3|9344.3|14
1630064110000|2021-08-27 11:35:10|9361|9351|9362.8|9352.8|9362.8|9352.8|9361|9351|6
1630064120000|2021-08-27 11:35:20|9364|9354|9366.5|9356.5|9366.8|9356.8|9364|9354|5
1630064130000|2021-08-27 11:35:30|9367|9357|9362.8|9352.8|9367|9357|9362.5|9352.5|6
1630064140000|2021-08-27 11:35:40|9362.5|9352.5|9363.3|9353.3|9363.3|9353.3|9362.5|9352.5|5
1630064150000|2021-08-27 11:35:50|9363.5|9353.5|9365.5|9355.5|9365.8|9355.8|9363.5|9353.5|12
1630064160000|2021-08-27 11:36:00|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1630064170000|2021-08-27 11:36:10|9366|9356|9369.3|9359.3|9370.5|9360.5|9366|9356|13
1630064180000|2021-08-27 11:36:20|9369.5|9359.5|9368.3|9358.3|9369.5|9359.5|9367.3|9357.3|11
1630064190000|2021-08-27 11:36:30|9368.5|9358.5|9363.5|9353.5|9369|9359|9362|9352|7
1630064200000|2021-08-27 11:36:40|9363.3|9353.3|9366.5|9356.5|9366.5|9356.5|9362.8|9352.8|12
1630064210000|2021-08-27 11:36:50|9366|9356|9366.5|9356.5|9366.5|9356.5|9366|9356|2
1630064220000|2021-08-27 11:37:00|9365.8|9355.8|9365.3|9355.3|9365.8|9355.8|9363.8|9353.8|7
1630064230000|2021-08-27 11:37:10|9365|9355|9365.8|9355.8|9366|9356|9365|9355|4
1630064240000|2021-08-27 11:37:20|9366.5|9356.5|9366|9356|9366.5|9356.5|9365.8|9355.8|6
1630064250000|2021-08-27 11:37:30|9365.8|9355.8|9366.8|9356.8|9366.8|9356.8|9363.5|9353.5|13
1630064260000|2021-08-27 11:37:40|9367.8|9357.8|9368.5|9358.5|9369|9359|9367.8|9357.8|4
1630064270000|2021-08-27 11:37:50|9368.8|9358.8|9369.8|9359.8|9369.8|9359.8|9368.8|9358.8|4
1630064280000|2021-08-27 11:38:00|9368.5|9358.5|9366.5|9356.5|9368.5|9358.5|9365.5|9355.5|10
1630064290000|2021-08-27 11:38:10|9367.3|9357.3|9369|9359|9369|9359|9366.8|9356.8|8
1630064300000|2021-08-27 11:38:20|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1630064310000|2021-08-27 11:38:30|9368.3|9358.3|9366.8|9356.8|9368.3|9358.3|9366|9356|5
1630064320000|2021-08-27 11:38:40|9367|9357|9366.3|9356.3|9367|9357|9366.3|9356.3|4
1630064330000|2021-08-27 11:38:50|9366|9356|9365.8|9355.8|9366.3|9356.3|9365.8|9355.8|4
1630064340000|2021-08-27 11:39:00|9366|9356|9367.5|9357.5|9367.5|9357.5|9366|9356|3
1630064350000|2021-08-27 11:39:10|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366|9356|3
1630064360000|2021-08-27 11:39:20|9366.3|9356.3|9365.8|9355.8|9366.8|9356.8|9365.8|9355.8|7
1630064370000|2021-08-27 11:39:30|9364.8|9354.8|9364.5|9354.5|9364.8|9354.8|9363.5|9353.5|3
1630064380000|2021-08-27 11:39:40|9365|9355|9366.8|9356.8|9366.8|9356.8|9365|9355|4
1630064390000|2021-08-27 11:39:50|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|2
1630064400000|2021-08-27 11:40:00|9367|9357|9367.5|9357.5|9367.5|9357.5|9367|9357|3
1630064410000|2021-08-27 11:40:10|9367.8|9357.8|9367.5|9357.5|9368.5|9358.5|9367.5|9357.5|3
1630064430000|2021-08-27 11:40:30|9367.8|9357.8|9369.3|9359.3|9369.3|9359.3|9366.5|9356.5|8
1630064440000|2021-08-27 11:40:40|9368.8|9358.8|9370.8|9360.8|9370.8|9360.8|9368.8|9358.8|4
1630064450000|2021-08-27 11:40:50|9371|9361|9368.8|9358.8|9371.5|9361.5|9368.8|9358.8|6
1630064460000|2021-08-27 11:41:00|9368.5|9358.5|9367.3|9357.3|9368.5|9358.5|9367.3|9357.3|3
1630064470000|2021-08-27 11:41:10|9367|9357|9365.3|9355.3|9367|9357|9365.3|9355.3|2
1630064480000|2021-08-27 11:41:20|9365.5|9355.5|9366.3|9356.3|9366.3|9356.3|9365.5|9355.5|3
1630064490000|2021-08-27 11:41:30|9366|9356|9366.8|9356.8|9366.8|9356.8|9366|9356|4
1630064510000|2021-08-27 11:41:50|9366.5|9356.5|9366|9356|9366.5|9356.5|9366|9356|2
1630064520000|2021-08-27 11:42:00|9367.3|9357.3|9369|9359|9369|9359|9367.3|9357.3|6
1630064530000|2021-08-27 11:42:10|9369.3|9359.3|9369|9359|9369.8|9359.8|9369|9359|4
1630064540000|2021-08-27 11:42:20|9368.8|9358.8|9369|9359|9369|9359|9368.8|9358.8|2
1630064550000|2021-08-27 11:42:30|9369.3|9359.3|9369|9359|9369.8|9359.8|9369|9359|5
1630064570000|2021-08-27 11:42:50|9368.8|9358.8|9367|9357|9368.8|9358.8|9367|9357|6
1630064580000|2021-08-27 11:43:00|9367.3|9357.3|9367.3|9357.3|9367.3|9357.3|9367|9357|7
1630064590000|2021-08-27 11:43:10|9367|9357|9367.3|9357.3|9367.3|9357.3|9367|9357|4
1630064650000|2021-08-27 11:44:10|9367|9357|9366.8|9356.8|9367|9357|9366.8|9356.8|2
1630064660000|2021-08-27 11:44:20|9366.5|9356.5|9365.8|9355.8|9367|9357|9365.5|9355.5|6
1630064670000|2021-08-27 11:44:30|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365|9355|5
1630064700000|2021-08-27 11:45:00|9365|9355|9364|9354|9365|9355|9364|9354|2
1630064710000|2021-08-27 11:45:10|9364.3|9354.3|9365.3|9355.3|9365.3|9355.3|9364.3|9354.3|3
1630064720000|2021-08-27 11:45:20|9364.5|9354.5|9365.5|9355.5|9365.5|9355.5|9364.5|9354.5|3
1630064730000|2021-08-27 11:45:30|9365.3|9355.3|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|3
1630064740000|2021-08-27 11:45:40|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630064750000|2021-08-27 11:45:50|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|1
1630064760000|2021-08-27 11:46:00|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1630064770000|2021-08-27 11:46:10|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365|9355|3
1630064780000|2021-08-27 11:46:20|9365|9355|9362.3|9352.3|9365.5|9355.5|9362.3|9352.3|5
1630064790000|2021-08-27 11:46:30|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|2
1630064800000|2021-08-27 11:46:40|9361.5|9351.5|9362|9352|9362|9352|9361.5|9351.5|4
1630064810000|2021-08-27 11:46:50|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1630064830000|2021-08-27 11:47:10|9361.5|9351.5|9359.5|9349.5|9362|9352|9359.3|9349.3|5
1630064840000|2021-08-27 11:47:20|9359.3|9349.3|9358.8|9348.8|9359.3|9349.3|9358.8|9348.8|3
1630064850000|2021-08-27 11:47:30|9358.3|9348.3|9359.8|9349.8|9359.8|9349.8|9358.3|9348.3|8
1630064870000|2021-08-27 11:47:50|9360|9350|9359.5|9349.5|9360|9350|9359.5|9349.5|3
1630064890000|2021-08-27 11:48:10|9359.8|9349.8|9359.8|9349.8|9360|9350|9359.8|9349.8|3
1630064900000|2021-08-27 11:48:20|9360|9350|9360|9350|9360|9350|9360|9350|1
1630064910000|2021-08-27 11:48:30|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1630064930000|2021-08-27 11:48:50|9359.5|9349.5|9358.3|9348.3|9359.5|9349.5|9358.3|9348.3|4
1630064940000|2021-08-27 11:49:00|9358.5|9348.5|9359|9349|9359|9349|9358.5|9348.5|2
1630064950000|2021-08-27 11:49:10|9359.3|9349.3|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|2
1630064960000|2021-08-27 11:49:20|9360|9350|9359.5|9349.5|9360|9350|9359.5|9349.5|3
1630064970000|2021-08-27 11:49:30|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359|9349|5
1630064990000|2021-08-27 11:49:50|9360.5|9350.5|9352.4|9342.4|9360.5|9350.5|9352.4|9342.4|5
1630065000000|2021-08-27 11:50:00|9351.9|9341.9|9352.1|9342.1|9352.1|9342.1|9351.9|9341.9|2
1630065010000|2021-08-27 11:50:10|9351.8|9341.8|9353|9343|9353|9343|9351.8|9341.8|7
1630065020000|2021-08-27 11:50:20|9353.3|9343.3|9351.8|9341.8|9353.8|9343.8|9351.8|9341.8|6
1630065030000|2021-08-27 11:50:30|9352|9342|9350.5|9340.5|9352|9342|9350.3|9340.3|3
1630065040000|2021-08-27 11:50:40|9351|9341|9351|9341|9351|9341|9350.3|9340.3|4
1630065050000|2021-08-27 11:50:50|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.3|9340.3|4
1630065060000|2021-08-27 11:51:00|9350.3|9340.3|9352.3|9342.3|9352.3|9342.3|9350.3|9340.3|6
1630065070000|2021-08-27 11:51:10|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1630065080000|2021-08-27 11:51:20|9353|9343|9353.8|9343.8|9354|9344|9353|9343|4
1630065090000|2021-08-27 11:51:30|9354.3|9344.3|9353.8|9343.8|9355|9345|9353.8|9343.8|5
1630065100000|2021-08-27 11:51:40|9354.3|9344.3|9354|9344|9354.3|9344.3|9353.8|9343.8|15
1630065110000|2021-08-27 11:51:50|9354.3|9344.3|9354|9344|9354.5|9344.5|9354|9344|11
1630065120000|2021-08-27 11:52:00|9354.3|9344.3|9353.5|9343.5|9354.5|9344.5|9353.3|9343.3|5
1630065130000|2021-08-27 11:52:10|9354|9344|9353.8|9343.8|9354|9344|9352.8|9342.8|4
1630065140000|2021-08-27 11:52:20|9353.5|9343.5|9352.3|9342.3|9354|9344|9352.1|9342.1|8
1630065150000|2021-08-27 11:52:30|9351.9|9341.9|9351.8|9341.8|9351.9|9341.9|9351.8|9341.8|2
1630065160000|2021-08-27 11:52:40|9352|9342|9352.8|9342.8|9352.8|9342.8|9352|9342|3
1630065170000|2021-08-27 11:52:50|9353|9343|9354.5|9344.5|9355|9345|9353|9343|13
1630065180000|2021-08-27 11:53:00|9355|9345|9355.8|9345.8|9355.8|9345.8|9355|9345|4
1630065190000|2021-08-27 11:53:10|9356.3|9346.3|9359|9349|9359|9349|9355.5|9345.5|9
1630065200000|2021-08-27 11:53:20|9359.3|9349.3|9361.3|9351.3|9362.5|9352.5|9359.3|9349.3|8
1630065210000|2021-08-27 11:53:30|9360.5|9350.5|9360|9350|9360.5|9350.5|9359.5|9349.5|6
1630065230000|2021-08-27 11:53:50|9360.5|9350.5|9360.8|9350.8|9361.5|9351.5|9360.5|9350.5|6
1630065240000|2021-08-27 11:54:00|9361.5|9351.5|9363.5|9353.5|9363.5|9353.5|9360.8|9350.8|8
1630065260000|2021-08-27 11:54:20|9363.8|9353.8|9364.3|9354.3|9364.3|9354.3|9363.8|9353.8|5
1630065270000|2021-08-27 11:54:30|9364.5|9354.5|9365.5|9355.5|9365.5|9355.5|9364.5|9354.5|6
1630065280000|2021-08-27 11:54:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1630065290000|2021-08-27 11:54:50|9366.5|9356.5|9362.8|9352.8|9367.3|9357.3|9362.8|9352.8|8
1630065320000|2021-08-27 11:55:20|9363.8|9353.8|9362.8|9352.8|9364|9354|9362.8|9352.8|4
1630065330000|2021-08-27 11:55:30|9363|9353|9364|9354|9364|9354|9362.8|9352.8|4
1630065350000|2021-08-27 11:55:50|9363.3|9353.3|9361.8|9351.8|9363.3|9353.3|9361.5|9351.5|6
1630065360000|2021-08-27 11:56:00|9362|9352|9363|9353|9363|9353|9362|9352|4
1630065370000|2021-08-27 11:56:10|9362.8|9352.8|9362.8|9352.8|9363|9353|9362.8|9352.8|3
1630065380000|2021-08-27 11:56:20|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1630065390000|2021-08-27 11:56:30|9361.8|9351.8|9362.8|9352.8|9363|9353|9361.8|9351.8|3
1630065400000|2021-08-27 11:56:40|9363|9353|9363|9353|9363|9353|9363|9353|1
1630065420000|2021-08-27 11:57:00|9363.5|9353.5|9364|9354|9364|9354|9363.5|9353.5|3
1630065430000|2021-08-27 11:57:10|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1630065440000|2021-08-27 11:57:20|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1630065450000|2021-08-27 11:57:30|9362.5|9352.5|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|2
1630065460000|2021-08-27 11:57:40|9362|9352|9360|9350|9362|9352|9360|9350|2
1630065470000|2021-08-27 11:57:50|9359.8|9349.8|9359.3|9349.3|9359.8|9349.8|9359.3|9349.3|2
1630065480000|2021-08-27 11:58:00|9359.8|9349.8|9360.5|9350.5|9360.5|9350.5|9359.8|9349.8|2
1630065490000|2021-08-27 11:58:10|9360.3|9350.3|9358.3|9348.3|9360.3|9350.3|9358.3|9348.3|4
1630065530000|2021-08-27 11:58:50|9358.5|9348.5|9359.5|9349.5|9359.5|9349.5|9358.5|9348.5|3
1630065540000|2021-08-27 11:59:00|9359.3|9349.3|9358|9348|9359.3|9349.3|9357.8|9347.8|3
1630065550000|2021-08-27 11:59:10|9356.5|9346.5|9355.8|9345.8|9356.5|9346.5|9355.3|9345.3|3
1630065560000|2021-08-27 11:59:20|9356|9346|9355.3|9345.3|9356.5|9346.5|9355.3|9345.3|4
1630065570000|2021-08-27 11:59:30|9355.5|9345.5|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|2
1630065580000|2021-08-27 11:59:40|9356|9346|9356.5|9346.5|9356.5|9346.5|9356|9346|3
1630065590000|2021-08-27 11:59:50|9357.3|9347.3|9354|9344|9357.3|9347.3|9354|9344|5
1630065600000|2021-08-27 12:00:00|9353.8|9343.8|9353.3|9343.3|9353.8|9343.8|9353.3|9343.3|2
1630065620000|2021-08-27 12:00:20|9353|9343|9353|9343|9353|9343|9353|9343|1
1630065630000|2021-08-27 12:00:30|9351.9|9341.9|9346.3|9336.3|9351.9|9341.9|9343.3|9333.3|8
1630065640000|2021-08-27 12:00:40|9346|9336|9334.5|9324.5|9346|9336|9334|9324|11
1630065650000|2021-08-27 12:00:50|9338|9328|9341.3|9331.3|9342.5|9332.5|9338|9328|12
1630065660000|2021-08-27 12:01:00|9341.5|9331.5|9343.8|9333.8|9343.8|9333.8|9341.3|9331.3|8
1630065670000|2021-08-27 12:01:10|9343.5|9333.5|9343.3|9333.3|9343.5|9333.5|9343.3|9333.3|2
1630065680000|2021-08-27 12:01:20|9342.5|9332.5|9340.8|9330.8|9342.5|9332.5|9340.8|9330.8|5
1630065690000|2021-08-27 12:01:30|9340.5|9330.5|9341|9331|9341|9331|9340.5|9330.5|2
1630065700000|2021-08-27 12:01:40|9340.5|9330.5|9338|9328|9340.5|9330.5|9337.5|9327.5|10
1630065710000|2021-08-27 12:01:50|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337|9327|5
1630065720000|2021-08-27 12:02:00|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9337.8|9327.8|5
1630065730000|2021-08-27 12:02:10|9338|9328|9338.3|9328.3|9338.5|9328.5|9337.8|9327.8|6
1630065740000|2021-08-27 12:02:20|9338.5|9328.5|9332.1|9322.1|9340.5|9330.5|9332.1|9322.1|11
1630065750000|2021-08-27 12:02:30|9332.3|9322.3|9332.3|9322.3|9332.5|9322.5|9332|9322|4
1630065760000|2021-08-27 12:02:40|9332.8|9322.8|9333.3|9323.3|9333.3|9323.3|9332.5|9322.5|4
1630065770000|2021-08-27 12:02:50|9333.5|9323.5|9333.8|9323.8|9333.8|9323.8|9333.3|9323.3|3
1630065780000|2021-08-27 12:03:00|9334|9324|9336.8|9326.8|9336.8|9326.8|9334|9324|8
1630065790000|2021-08-27 12:03:10|9337|9327|9340.5|9330.5|9340.5|9330.5|9337|9327|5
1630065800000|2021-08-27 12:03:20|9340.8|9330.8|9342|9332|9342|9332|9340.8|9330.8|6
1630065810000|2021-08-27 12:03:30|9342.9|9332.9|9342.3|9332.3|9342.9|9332.9|9342.3|9332.3|3
1630065820000|2021-08-27 12:03:40|9341.5|9331.5|9341.8|9331.8|9341.9|9331.9|9341|9331|4
1630065830000|2021-08-27 12:03:50|9342|9332|9344.8|9334.8|9344.8|9334.8|9341.8|9331.8|10
1630065840000|2021-08-27 12:04:00|9344.5|9334.5|9344.3|9334.3|9344.8|9334.8|9344.3|9334.3|4
1630065870000|2021-08-27 12:04:30|9344.5|9334.5|9345|9335|9345|9335|9344.5|9334.5|3
1630065900000|2021-08-27 12:05:00|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1630065910000|2021-08-27 12:05:10|9345|9335|9341.8|9331.8|9345|9335|9341.3|9331.3|4
1630065920000|2021-08-27 12:05:20|9342|9332|9342.3|9332.3|9342.3|9332.3|9342|9332|2
1630065940000|2021-08-27 12:05:40|9342.5|9332.5|9343.3|9333.3|9343.3|9333.3|9342.5|9332.5|2
1630065960000|2021-08-27 12:06:00|9343|9333|9342|9332|9343|9333|9342|9332|3
1630065970000|2021-08-27 12:06:10|9342.5|9332.5|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|5
1630065980000|2021-08-27 12:06:20|9342.8|9332.8|9344|9334|9344|9334|9342.8|9332.8|5
1630066010000|2021-08-27 12:06:50|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|3
1630066020000|2021-08-27 12:07:00|9344.5|9334.5|9344.5|9334.5|9345|9335|9344.5|9334.5|3
1630066030000|2021-08-27 12:07:10|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1630066040000|2021-08-27 12:07:20|9345|9335|9345|9335|9345|9335|9345|9335|1
1630066060000|2021-08-27 12:07:40|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1630066070000|2021-08-27 12:07:50|9345.8|9335.8|9344.8|9334.8|9345.8|9335.8|9344.5|9334.5|3
1630066080000|2021-08-27 12:08:00|9344.5|9334.5|9344|9334|9344.5|9334.5|9343|9333|4
1630066140000|2021-08-27 12:09:00|9343.8|9333.8|9341.3|9331.3|9343.8|9333.8|9339.5|9329.5|4
1630066160000|2021-08-27 12:09:20|9342|9332|9340.8|9330.8|9342|9332|9340.8|9330.8|6
1630066170000|2021-08-27 12:09:30|9341|9331|9341.8|9331.8|9341.8|9331.8|9341|9331|2
1630066180000|2021-08-27 12:09:40|9341.5|9331.5|9342.3|9332.3|9342.3|9332.3|9341.5|9331.5|3
1630066200000|2021-08-27 12:10:00|9343.3|9333.3|9345.5|9335.5|9345.5|9335.5|9343.3|9333.3|10
1630066220000|2021-08-27 12:10:20|9344.8|9334.8|9343.8|9333.8|9344.8|9334.8|9343.8|9333.8|4
1630066250000|2021-08-27 12:10:50|9344.3|9334.3|9345.5|9335.5|9345.5|9335.5|9343.8|9333.8|6
1630066260000|2021-08-27 12:11:00|9346.6|9336.6|9349.8|9339.8|9349.8|9339.8|9346.6|9336.6|13
1630066270000|2021-08-27 12:11:10|9350.8|9340.8|9352.8|9342.8|9353.8|9343.8|9350.5|9340.5|13
1630066280000|2021-08-27 12:11:20|9353.3|9343.3|9350.3|9340.3|9354.3|9344.3|9350.3|9340.3|5
1630066290000|2021-08-27 12:11:30|9350|9340|9350.3|9340.3|9350.3|9340.3|9350|9340|4
1630066300000|2021-08-27 12:11:40|9350|9340|9350.8|9340.8|9350.8|9340.8|9350|9340|2
1630066310000|2021-08-27 12:11:50|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1630066320000|2021-08-27 12:12:00|9350.8|9340.8|9351|9341|9351|9341|9350.3|9340.3|4
1630066330000|2021-08-27 12:12:10|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|1
1630066350000|2021-08-27 12:12:30|9350.5|9340.5|9347.3|9337.3|9350.5|9340.5|9347.3|9337.3|2
1630066360000|2021-08-27 12:12:40|9347|9337|9345.8|9335.8|9349|9339|9345.8|9335.8|8
1630066380000|2021-08-27 12:13:00|9346.3|9336.3|9344.3|9334.3|9346.8|9336.8|9343|9333|9
1630066390000|2021-08-27 12:13:10|9344.5|9334.5|9346.8|9336.8|9346.8|9336.8|9344.5|9334.5|8
1630066400000|2021-08-27 12:13:20|9347|9337|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|4
1630066410000|2021-08-27 12:13:30|9346.3|9336.3|9346.5|9336.5|9346.8|9336.8|9346.3|9336.3|3
1630066420000|2021-08-27 12:13:40|9346.8|9336.8|9347.8|9337.8|9348|9338|9346.8|9336.8|3
1630066430000|2021-08-27 12:13:50|9347|9337|9341.3|9331.3|9347|9337|9341|9331|7
1630066440000|2021-08-27 12:14:00|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9341.5|9331.5|3
1630066470000|2021-08-27 12:14:30|9341.8|9331.8|9342.3|9332.3|9342.3|9332.3|9341.8|9331.8|4
1630066490000|2021-08-27 12:14:50|9342|9332|9342|9332|9342|9332|9341.5|9331.5|9
1630066500000|2021-08-27 12:15:00|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9341.8|9331.8|6
1630066510000|2021-08-27 12:15:10|9342|9332|9342|9332|9342|9332|9342|9332|1
1630066520000|2021-08-27 12:15:20|9341.8|9331.8|9342|9332|9342|9332|9341.8|9331.8|2
1630066530000|2021-08-27 12:15:30|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9342|9332|4
1630066540000|2021-08-27 12:15:40|9342.8|9332.8|9344.8|9334.8|9345.5|9335.5|9342.8|9332.8|5
1630066550000|2021-08-27 12:15:50|9345|9335|9346.3|9336.3|9346.3|9336.3|9345|9335|3
1630066560000|2021-08-27 12:16:00|9346|9336|9347|9337|9347|9337|9346|9336|3
1630066570000|2021-08-27 12:16:10|9347.3|9337.3|9347.5|9337.5|9348.3|9338.3|9347.3|9337.3|10
1630066580000|2021-08-27 12:16:20|9347.8|9337.8|9347|9337|9347.8|9337.8|9346.8|9336.8|9
1630066600000|2021-08-27 12:16:40|9346.8|9336.8|9344.3|9334.3|9346.8|9336.8|9344.3|9334.3|3
1630066610000|2021-08-27 12:16:50|9344.8|9334.8|9346.8|9336.8|9347|9337|9344.8|9334.8|4
1630066620000|2021-08-27 12:17:00|9347|9337|9346.3|9336.3|9347|9337|9346.3|9336.3|3
1630066630000|2021-08-27 12:17:10|9346|9336|9346|9336|9346|9336|9346|9336|1
1630066640000|2021-08-27 12:17:20|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|2
1630066650000|2021-08-27 12:17:30|9347|9337|9348.5|9338.5|9349|9339|9347|9337|4
1630066660000|2021-08-27 12:17:40|9348.8|9338.8|9351.3|9341.3|9351.3|9341.3|9348.8|9338.8|4
1630066670000|2021-08-27 12:17:50|9351.5|9341.5|9352.3|9342.3|9352.3|9342.3|9351.5|9341.5|2
1630066680000|2021-08-27 12:18:00|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1630066690000|2021-08-27 12:18:10|9353.3|9343.3|9351.8|9341.8|9354.3|9344.3|9351.3|9341.3|7
1630066700000|2021-08-27 12:18:20|9352|9342|9352.3|9342.3|9352.3|9342.3|9351.8|9341.8|4
1630066710000|2021-08-27 12:18:30|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9351.5|9341.5|9
1630066720000|2021-08-27 12:18:40|9352.5|9342.5|9352|9342|9352.5|9342.5|9352|9342|3
1630066730000|2021-08-27 12:18:50|9352.3|9342.3|9353.5|9343.5|9353.5|9343.5|9352.3|9342.3|4
1630066740000|2021-08-27 12:19:00|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.5|9343.5|2
1630066750000|2021-08-27 12:19:10|9353.3|9343.3|9353|9343|9354|9344|9353|9343|7
1630066760000|2021-08-27 12:19:20|9353.3|9343.3|9353.3|9343.3|9354.5|9344.5|9353.3|9343.3|6
1630066770000|2021-08-27 12:19:30|9353|9343|9351.8|9341.8|9353.3|9343.3|9351.5|9341.5|10
1630066780000|2021-08-27 12:19:40|9352|9342|9351.5|9341.5|9352.3|9342.3|9351.3|9341.3|7
1630066790000|2021-08-27 12:19:50|9351.8|9341.8|9353.3|9343.3|9353.3|9343.3|9351.5|9341.5|9
1630066800000|2021-08-27 12:20:00|9351.8|9341.8|9352.3|9342.3|9352.5|9342.5|9351.3|9341.3|12
1630066810000|2021-08-27 12:20:10|9351.8|9341.8|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|5
1630066820000|2021-08-27 12:20:20|9352|9342|9354|9344|9354|9344|9352|9342|3
1630066830000|2021-08-27 12:20:30|9353.8|9343.8|9354.3|9344.3|9354.8|9344.8|9353.8|9343.8|4
1630066840000|2021-08-27 12:20:40|9354|9344|9354.8|9344.8|9354.8|9344.8|9353.5|9343.5|8
1630066850000|2021-08-27 12:20:50|9355|9345|9356|9346|9356|9346|9355|9345|6
1630066860000|2021-08-27 12:21:00|9356.3|9346.3|9356|9346|9357.5|9347.5|9356|9346|6
1630066870000|2021-08-27 12:21:10|9356.8|9346.8|9359.5|9349.5|9361.6|9351.6|9356.8|9346.8|8
1630066880000|2021-08-27 12:21:20|9359.8|9349.8|9359|9349|9359.8|9349.8|9358.8|9348.8|6
1630066890000|2021-08-27 12:21:30|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|2
1630066900000|2021-08-27 12:21:40|9359.8|9349.8|9360|9350|9360|9350|9359.8|9349.8|2
1630066910000|2021-08-27 12:21:50|9359.8|9349.8|9360|9350|9360.3|9350.3|9359.8|9349.8|3
1630066930000|2021-08-27 12:22:10|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|2
1630066940000|2021-08-27 12:22:20|9359.3|9349.3|9358.3|9348.3|9359.3|9349.3|9358.3|9348.3|2
1630066950000|2021-08-27 12:22:30|9358|9348|9358|9348|9358.3|9348.3|9358|9348|3
1630066970000|2021-08-27 12:22:50|9357|9347|9356.8|9346.8|9357|9347|9356.3|9346.3|5
1630066980000|2021-08-27 12:23:00|9357|9347|9357|9347|9357.5|9347.5|9357|9347|4
1630066990000|2021-08-27 12:23:10|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1630067000000|2021-08-27 12:23:20|9357.8|9347.8|9359.8|9349.8|9360.3|9350.3|9357.8|9347.8|5
1630067010000|2021-08-27 12:23:30|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9358.3|9348.3|4
1630067020000|2021-08-27 12:23:40|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9357|9347|7
1630067030000|2021-08-27 12:23:50|9359.3|9349.3|9359|9349|9359.3|9349.3|9359|9349|2
1630067040000|2021-08-27 12:24:00|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1630067050000|2021-08-27 12:24:10|9359.5|9349.5|9360.8|9350.8|9361|9351|9359|9349|8
1630067060000|2021-08-27 12:24:20|9359.5|9349.5|9358.5|9348.5|9359.5|9349.5|9358.5|9348.5|2
1630067070000|2021-08-27 12:24:30|9358.8|9348.8|9357.5|9347.5|9358.8|9348.8|9357.5|9347.5|6
1630067090000|2021-08-27 12:24:50|9357|9347|9357|9347|9357|9347|9356.8|9346.8|7
1630067100000|2021-08-27 12:25:00|9355.8|9345.8|9356.5|9346.5|9356.5|9346.5|9355.8|9345.8|4
1630067110000|2021-08-27 12:25:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1630067120000|2021-08-27 12:25:20|9356.5|9346.5|9357.8|9347.8|9357.8|9347.8|9356.3|9346.3|6
1630067140000|2021-08-27 12:25:40|9358|9348|9358|9348|9358.3|9348.3|9358|9348|3
1630067150000|2021-08-27 12:25:50|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1630067160000|2021-08-27 12:26:00|9357.5|9347.5|9356|9346|9357.5|9347.5|9355.5|9345.5|4
1630067180000|2021-08-27 12:26:20|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|3
1630067190000|2021-08-27 12:26:30|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1630067200000|2021-08-27 12:26:40|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1630067220000|2021-08-27 12:27:00|9355.5|9345.5|9356.5|9346.5|9356.5|9346.5|9354.8|9344.8|4
1630067240000|2021-08-27 12:27:20|9356.8|9346.8|9356|9346|9356.8|9346.8|9356|9346|5
1630067280000|2021-08-27 12:28:00|9356.3|9346.3|9358.3|9348.3|9358.3|9348.3|9356.3|9346.3|6
1630067290000|2021-08-27 12:28:10|9358|9348|9358|9348|9358|9348|9358|9348|1
1630067300000|2021-08-27 12:28:20|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1630067320000|2021-08-27 12:28:40|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|2
1630067330000|2021-08-27 12:28:50|9359|9349|9359|9349|9359|9349|9359|9349|1
1630067340000|2021-08-27 12:29:00|9359.3|9349.3|9360.8|9350.8|9360.8|9350.8|9359.3|9349.3|3
1630067350000|2021-08-27 12:29:10|9361|9351|9361|9351|9361|9351|9361|9351|1
1630067360000|2021-08-27 12:29:20|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.3|9350.3|3
1630067370000|2021-08-27 12:29:30|9360.3|9350.3|9360.8|9350.8|9360.8|9350.8|9360.3|9350.3|2
1630067380000|2021-08-27 12:29:40|9360.5|9350.5|9359.8|9349.8|9360.5|9350.5|9359.8|9349.8|2
1630067390000|2021-08-27 12:29:50|9360|9350|9359.8|9349.8|9360|9350|9359.5|9349.5|3
1630067400000|2021-08-27 12:30:00|9359.5|9349.5|9359.8|9349.8|9360.5|9350.5|9359.3|9349.3|6
1630067410000|2021-08-27 12:30:10|9360|9350|9360.5|9350.5|9361.3|9351.3|9360|9350|5
1630067420000|2021-08-27 12:30:20|9360.8|9350.8|9365.3|9355.3|9365.3|9355.3|9360.5|9350.5|14
1630067430000|2021-08-27 12:30:30|9365.8|9355.8|9361|9351|9365.8|9355.8|9361|9351|11
1630067440000|2021-08-27 12:30:40|9361.5|9351.5|9364.3|9354.3|9365.3|9355.3|9361.5|9351.5|9
1630067450000|2021-08-27 12:30:50|9364.5|9354.5|9367.3|9357.3|9367.3|9357.3|9364.5|9354.5|6
1630067460000|2021-08-27 12:31:00|9367|9357|9368.5|9358.5|9368.5|9358.5|9365.8|9355.8|10
1630067470000|2021-08-27 12:31:10|9368.3|9358.3|9368.8|9358.8|9369|9359|9367.3|9357.3|7
1630067480000|2021-08-27 12:31:20|9368.5|9358.5|9368.3|9358.3|9368.5|9358.5|9368.3|9358.3|4
1630067490000|2021-08-27 12:31:30|9367.5|9357.5|9366|9356|9367.8|9357.8|9366|9356|12
1630067500000|2021-08-27 12:31:40|9366.3|9356.3|9365.5|9355.5|9368|9358|9365.5|9355.5|6
1630067520000|2021-08-27 12:32:00|9364.3|9354.3|9365.3|9355.3|9365.3|9355.3|9363.5|9353.5|11
1630067530000|2021-08-27 12:32:10|9363.8|9353.8|9364|9354|9365|9355|9363.8|9353.8|10
1630067540000|2021-08-27 12:32:20|9364.5|9354.5|9365|9355|9365|9355|9364.5|9354.5|2
1630067550000|2021-08-27 12:32:30|9365.3|9355.3|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|3
1630067560000|2021-08-27 12:32:40|9365|9355|9363.5|9353.5|9365|9355|9363.5|9353.5|4
1630067570000|2021-08-27 12:32:50|9363.8|9353.8|9363.3|9353.3|9363.8|9353.8|9363|9353|9
1630067580000|2021-08-27 12:33:00|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.3|9353.3|4
1630067590000|2021-08-27 12:33:10|9363.5|9353.5|9363.8|9353.8|9363.8|9353.8|9363.3|9353.3|6
1630067600000|2021-08-27 12:33:20|9364|9354|9364|9354|9364|9354|9364|9354|1
1630067610000|2021-08-27 12:33:30|9364.3|9354.3|9367|9357|9367|9357|9364.3|9354.3|4
1630067620000|2021-08-27 12:33:40|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1630067650000|2021-08-27 12:34:10|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|1
1630067660000|2021-08-27 12:34:20|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|2
1630067680000|2021-08-27 12:34:40|9366.8|9356.8|9368.8|9358.8|9369|9359|9366.8|9356.8|4
1630067690000|2021-08-27 12:34:50|9369|9359|9368.8|9358.8|9369|9359|9368.8|9358.8|2
1630067700000|2021-08-27 12:35:00|9368.5|9358.5|9366.5|9356.5|9368.5|9358.5|9366.3|9356.3|3
1630067710000|2021-08-27 12:35:10|9365.5|9355.5|9364|9354|9365.5|9355.5|9363.5|9353.5|7
1630067720000|2021-08-27 12:35:20|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9363.5|9353.5|2
1630067730000|2021-08-27 12:35:30|9364|9354|9364|9354|9364|9354|9364|9354|1
1630067740000|2021-08-27 12:35:40|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.5|9353.5|3
1630067760000|2021-08-27 12:36:00|9363.5|9353.5|9364|9354|9364|9354|9363|9353|5
1630067770000|2021-08-27 12:36:10|9365.3|9355.3|9366.8|9356.8|9366.8|9356.8|9365.3|9355.3|2
1630067790000|2021-08-27 12:36:30|9367.3|9357.3|9367.3|9357.3|9367.8|9357.8|9367.3|9357.3|5
1630067800000|2021-08-27 12:36:40|9367.5|9357.5|9367.5|9357.5|9367.8|9357.8|9366.8|9356.8|8
1630067820000|2021-08-27 12:37:00|9367.3|9357.3|9365|9355|9367.3|9357.3|9365|9355|7
1630067830000|2021-08-27 12:37:10|9365.3|9355.3|9366.8|9356.8|9366.8|9356.8|9365.3|9355.3|3
1630067850000|2021-08-27 12:37:30|9366.5|9356.5|9365.3|9355.3|9366.5|9356.5|9365.3|9355.3|2
1630067860000|2021-08-27 12:37:40|9365.5|9355.5|9362.8|9352.8|9366|9356|9362.8|9352.8|4
1630067870000|2021-08-27 12:37:50|9363|9353|9365.8|9355.8|9365.8|9355.8|9363|9353|5
1630067880000|2021-08-27 12:38:00|9366.3|9356.3|9367.3|9357.3|9367.3|9357.3|9366.3|9356.3|3
1630067890000|2021-08-27 12:38:10|9367.5|9357.5|9366.8|9356.8|9367.5|9357.5|9366|9356|5
1630067900000|2021-08-27 12:38:20|9368|9358|9366|9356|9368|9358|9366|9356|4
1630067910000|2021-08-27 12:38:30|9365.8|9355.8|9366.5|9356.5|9366.5|9356.5|9364.5|9354.5|10
1630067920000|2021-08-27 12:38:40|9366.8|9356.8|9369.5|9359.5|9369.5|9359.5|9366.8|9356.8|4
1630067940000|2021-08-27 12:39:00|9370.3|9360.3|9369.8|9359.8|9371.8|9361.8|9369|9359|11
1630067950000|2021-08-27 12:39:10|9370|9360|9371|9361|9372.3|9362.3|9370|9360|9
1630067960000|2021-08-27 12:39:20|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9370.8|9360.8|4
1630067970000|2021-08-27 12:39:30|9371.8|9361.8|9371.8|9361.8|9372|9362|9371.3|9361.3|10
1630067980000|2021-08-27 12:39:40|9372.3|9362.3|9370|9360|9372.5|9362.5|9370|9360|7
1630067990000|2021-08-27 12:39:50|9369.8|9359.8|9369.5|9359.5|9370|9360|9369.5|9359.5|3
1630068000000|2021-08-27 12:40:00|9369.3|9359.3|9371|9361|9371|9361|9369.3|9359.3|8
1630068010000|2021-08-27 12:40:10|9371.5|9361.5|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|7
1630068020000|2021-08-27 12:40:20|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9371.5|9361.5|2
1630068040000|2021-08-27 12:40:40|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630068050000|2021-08-27 12:40:50|9370.8|9360.8|9371.3|9361.3|9371.8|9361.8|9370.8|9360.8|4
1630068060000|2021-08-27 12:41:00|9371.8|9361.8|9371|9361|9371.8|9361.8|9370.8|9360.8|5
1630068070000|2021-08-27 12:41:10|9371.3|9361.3|9371.8|9361.8|9371.8|9361.8|9371.3|9361.3|2
1630068090000|2021-08-27 12:41:30|9371.3|9361.3|9372.3|9362.3|9372.3|9362.3|9371.3|9361.3|2
1630068100000|2021-08-27 12:41:40|9371.8|9361.8|9372|9362|9372.5|9362.5|9371.8|9361.8|4
1630068110000|2021-08-27 12:41:50|9371.8|9361.8|9371|9361|9371.8|9361.8|9371|9361|3
1630068120000|2021-08-27 12:42:00|9371.3|9361.3|9371|9361|9371.3|9361.3|9371|9361|4
1630068130000|2021-08-27 12:42:10|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371|9361|5
1630068140000|2021-08-27 12:42:20|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371.5|9361.5|2
1630068150000|2021-08-27 12:42:30|9372|9362|9371.5|9361.5|9372|9362|9371.5|9361.5|2
1630068160000|2021-08-27 12:42:40|9371.3|9361.3|9372|9362|9372|9362|9371.3|9361.3|5
1630068170000|2021-08-27 12:42:50|9371.3|9361.3|9370.3|9360.3|9371.3|9361.3|9370.3|9360.3|3
1630068180000|2021-08-27 12:43:00|9370.5|9360.5|9372|9362|9372|9362|9370.5|9360.5|3
1630068190000|2021-08-27 12:43:10|9372.3|9362.3|9372.3|9362.3|9372.5|9362.5|9371.8|9361.8|8
1630068200000|2021-08-27 12:43:20|9372|9362|9373.3|9363.3|9373.3|9363.3|9371.5|9361.5|8
1630068210000|2021-08-27 12:43:30|9373.8|9363.8|9377|9367|9377.3|9367.3|9373.8|9363.8|8
1630068220000|2021-08-27 12:43:40|9377.5|9367.5|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|9
1630068230000|2021-08-27 12:43:50|9377|9367|9377.8|9367.8|9377.8|9367.8|9376.3|9366.3|10
1630068240000|2021-08-27 12:44:00|9378.3|9368.3|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|7
1630068250000|2021-08-27 12:44:10|9377|9367|9377.8|9367.8|9377.8|9367.8|9376.8|9366.8|5
1630068260000|2021-08-27 12:44:20|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377|9367|3
1630068270000|2021-08-27 12:44:30|9378.5|9368.5|9377.3|9367.3|9378.5|9368.5|9377.3|9367.3|4
1630068280000|2021-08-27 12:44:40|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376.3|9366.3|3
1630068290000|2021-08-27 12:44:50|9376.3|9366.3|9376|9366|9376.5|9366.5|9376|9366|4
1630068300000|2021-08-27 12:45:00|9375.5|9365.5|9376.3|9366.3|9376.3|9366.3|9373.8|9363.8|11
1630068310000|2021-08-27 12:45:10|9376|9366|9375.3|9365.3|9376|9366|9374.8|9364.8|9
1630068320000|2021-08-27 12:45:20|9375.5|9365.5|9375.3|9365.3|9375.8|9365.8|9374.8|9364.8|8
1630068330000|2021-08-27 12:45:30|9375|9365|9375.5|9365.5|9375.5|9365.5|9374.5|9364.5|8
1630068340000|2021-08-27 12:45:40|9375.3|9365.3|9373.5|9363.5|9375.3|9365.3|9373.5|9363.5|4
1630068350000|2021-08-27 12:45:50|9373.3|9363.3|9373.3|9363.3|9374.5|9364.5|9373.3|9363.3|9
1630068360000|2021-08-27 12:46:00|9373|9363|9373|9363|9373.5|9363.5|9372.3|9362.3|7
1630068370000|2021-08-27 12:46:10|9373.3|9363.3|9371.3|9361.3|9373.3|9363.3|9370|9360|6
1630068380000|2021-08-27 12:46:20|9371|9361|9371.5|9361.5|9371.5|9361.5|9369|9359|8
1630068390000|2021-08-27 12:46:30|9371.8|9361.8|9371.5|9361.5|9372.3|9362.3|9371|9361|9
1630068400000|2021-08-27 12:46:40|9372|9362|9372.8|9362.8|9372.8|9362.8|9372|9362|3
1630068410000|2021-08-27 12:46:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1630068420000|2021-08-27 12:47:00|9372.8|9362.8|9370.3|9360.3|9373|9363|9370.3|9360.3|5
1630068430000|2021-08-27 12:47:10|9370|9360|9370.8|9360.8|9371|9361|9369.5|9359.5|7
1630068440000|2021-08-27 12:47:20|9370.5|9360.5|9372.5|9362.5|9372.5|9362.5|9370.3|9360.3|6
1630068450000|2021-08-27 12:47:30|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1630068470000|2021-08-27 12:47:50|9373.8|9363.8|9374.5|9364.5|9374.5|9364.5|9373.5|9363.5|5
1630068480000|2021-08-27 12:48:00|9374.8|9364.8|9374.8|9364.8|9375.5|9365.5|9374.5|9364.5|6
1630068490000|2021-08-27 12:48:10|9375|9365|9374.8|9364.8|9375.3|9365.3|9374.8|9364.8|6
1630068500000|2021-08-27 12:48:20|9374.5|9364.5|9371|9361|9374.5|9364.5|9371|9361|4
1630068510000|2021-08-27 12:48:30|9370.8|9360.8|9369|9359|9370.8|9360.8|9368.8|9358.8|10
1630068520000|2021-08-27 12:48:40|9368.8|9358.8|9368.3|9358.3|9369|9359|9368.3|9358.3|4
1630068530000|2021-08-27 12:48:50|9368|9358|9368.8|9358.8|9369.3|9359.3|9367.8|9357.8|9
1630068540000|2021-08-27 12:49:00|9368.5|9358.5|9369|9359|9370.5|9360.5|9368.5|9358.5|9
1630068550000|2021-08-27 12:49:10|9369.8|9359.8|9370.8|9360.8|9370.8|9360.8|9369.8|9359.8|3
1630068560000|2021-08-27 12:49:20|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|2
1630068580000|2021-08-27 12:49:40|9370.5|9360.5|9370.8|9360.8|9370.8|9360.8|9370.5|9360.5|4
1630068600000|2021-08-27 12:50:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630068610000|2021-08-27 12:50:10|9371.5|9361.5|9374|9364|9374|9364|9371.5|9361.5|5
1630068620000|2021-08-27 12:50:20|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9373.5|9363.5|7
1630068630000|2021-08-27 12:50:30|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1630068640000|2021-08-27 12:50:40|9374.3|9364.3|9374|9364|9374.3|9364.3|9374|9364|2
1630068650000|2021-08-27 12:50:50|9373.5|9363.5|9372|9362|9373.5|9363.5|9372|9362|4
1630068660000|2021-08-27 12:51:00|9372.3|9362.3|9372.8|9362.8|9373.5|9363.5|9372.3|9362.3|6
1630068670000|2021-08-27 12:51:10|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1630068680000|2021-08-27 12:51:20|9372|9362|9371.8|9361.8|9372|9362|9371.8|9361.8|2
1630068690000|2021-08-27 12:51:30|9372|9362|9373.5|9363.5|9374|9364|9372|9362|8
1630068700000|2021-08-27 12:51:40|9373.3|9363.3|9374|9364|9374|9364|9373.3|9363.3|3
1630068710000|2021-08-27 12:51:50|9374.8|9364.8|9374.3|9364.3|9374.8|9364.8|9374.3|9364.3|5
1630068720000|2021-08-27 12:52:00|9374.5|9364.5|9374.8|9364.8|9376|9366|9374.5|9364.5|8
1630068730000|2021-08-27 12:52:10|9375|9365|9375.8|9365.8|9375.8|9365.8|9375|9365|8
1630068740000|2021-08-27 12:52:20|9376|9366|9373.8|9363.8|9376|9366|9373.8|9363.8|10
1630068750000|2021-08-27 12:52:30|9374|9364|9375.8|9365.8|9375.8|9365.8|9373.8|9363.8|7
1630068760000|2021-08-27 12:52:40|9376|9366|9375.8|9365.8|9377.3|9367.3|9374.8|9364.8|10
1630068770000|2021-08-27 12:52:50|9376|9366|9375.8|9365.8|9376.3|9366.3|9375.8|9365.8|4
1630068790000|2021-08-27 12:53:10|9375.5|9365.5|9374|9364|9375.8|9365.8|9374|9364|10
1630068800000|2021-08-27 12:53:20|9374.5|9364.5|9373.8|9363.8|9374.5|9364.5|9372.5|9362.5|9
1630068820000|2021-08-27 12:53:40|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1630068830000|2021-08-27 12:53:50|9374|9364|9374|9364|9374|9364|9374|9364|1
1630068840000|2021-08-27 12:54:00|9373.8|9363.8|9372.5|9362.5|9373.8|9363.8|9372.5|9362.5|2
1630068860000|2021-08-27 12:54:20|9372.8|9362.8|9373.5|9363.5|9373.5|9363.5|9372.8|9362.8|4
1630068870000|2021-08-27 12:54:30|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.3|9363.3|4
1630068880000|2021-08-27 12:54:40|9374|9364|9374.3|9364.3|9374.5|9364.5|9374|9364|6
1630068890000|2021-08-27 12:54:50|9374|9364|9374|9364|9374|9364|9374|9364|1
1630068900000|2021-08-27 12:55:00|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|2
1630068910000|2021-08-27 12:55:10|9375|9365|9375.5|9365.5|9375.8|9365.8|9375|9365|4
1630068920000|2021-08-27 12:55:20|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.8|9364.8|3
1630068930000|2021-08-27 12:55:30|9375|9365|9375|9365|9375|9365|9375|9365|1
1630068940000|2021-08-27 12:55:40|9374.8|9364.8|9372.8|9362.8|9374.8|9364.8|9372.8|9362.8|4
1630068950000|2021-08-27 12:55:50|9372.5|9362.5|9371.8|9361.8|9372.5|9362.5|9371.8|9361.8|4
1630068960000|2021-08-27 12:56:00|9372|9362|9371.3|9361.3|9372|9362|9371.3|9361.3|8
1630068970000|2021-08-27 12:56:10|9371.5|9361.5|9372.5|9362.5|9372.5|9362.5|9371.5|9361.5|4
1630068980000|2021-08-27 12:56:20|9372.3|9362.3|9370.5|9360.5|9373.5|9363.5|9370.5|9360.5|11
1630068990000|2021-08-27 12:56:30|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1630069000000|2021-08-27 12:56:40|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1630069020000|2021-08-27 12:57:00|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1630069030000|2021-08-27 12:57:10|9370|9360|9369.5|9359.5|9370|9360|9369.5|9359.5|3
1630069040000|2021-08-27 12:57:20|9369.8|9359.8|9371|9361|9371|9361|9369.8|9359.8|6
1630069050000|2021-08-27 12:57:30|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1630069060000|2021-08-27 12:57:40|9369.3|9359.3|9370.3|9360.3|9370.3|9360.3|9368.8|9358.8|6
1630069070000|2021-08-27 12:57:50|9370|9360|9369.5|9359.5|9370|9360|9369.5|9359.5|2
1630069080000|2021-08-27 12:58:00|9368.6|9358.6|9368.3|9358.3|9368.6|9358.6|9367.1|9357.1|6
1630069100000|2021-08-27 12:58:20|9368|9358|9368|9358|9368|9358|9368|9358|1
1630069110000|2021-08-27 12:58:30|9367.8|9357.8|9366.3|9356.3|9367.8|9357.8|9366.3|9356.3|6
1630069120000|2021-08-27 12:58:40|9366.5|9356.5|9368|9358|9368.5|9358.5|9366.5|9356.5|6
1630069130000|2021-08-27 12:58:50|9367.8|9357.8|9366.8|9356.8|9368|9358|9366.5|9356.5|14
1630069140000|2021-08-27 12:59:00|9367|9357|9363.8|9353.8|9367|9357|9360|9350|21
1630069150000|2021-08-27 12:59:10|9362.8|9352.8|9359.8|9349.8|9362.8|9352.8|9359|9349|5
1630069160000|2021-08-27 12:59:20|9359.5|9349.5|9359.8|9349.8|9359.8|9349.8|9358.8|9348.8|3
1630069170000|2021-08-27 12:59:30|9360|9350|9363|9353|9363|9353|9360|9350|12
1630069180000|2021-08-27 12:59:40|9362.5|9352.5|9360.8|9350.8|9362.5|9352.5|9360.3|9350.3|6
1630069190000|2021-08-27 12:59:50|9360.5|9350.5|9358.5|9348.5|9360.5|9350.5|9358.5|9348.5|6
1630069200000|2021-08-27 13:00:00|9360.5|9350.5|9366.8|9356.8|9366.8|9356.8|9358.3|9348.3|28
1630069210000|2021-08-27 13:00:10|9367|9357|9370|9360|9371.5|9361.5|9367|9357|28
1630069220000|2021-08-27 13:00:20|9369.8|9359.8|9368.8|9358.8|9370.8|9360.8|9368.3|9358.3|12
1630069230000|2021-08-27 13:00:30|9368.5|9358.5|9369.8|9359.8|9370.3|9360.3|9366.5|9356.5|17
1630069240000|2021-08-27 13:00:40|9370|9360|9368|9358|9371|9361|9366.5|9356.5|17
1630069250000|2021-08-27 13:00:50|9369|9359|9371.8|9361.8|9372.3|9362.3|9368.3|9358.3|18
1630069260000|2021-08-27 13:01:00|9371.5|9361.5|9372.8|9362.8|9375.3|9365.3|9371|9361|17
1630069270000|2021-08-27 13:01:10|9373|9363|9372.5|9362.5|9373.8|9363.8|9372.5|9362.5|15
1630069280000|2021-08-27 13:01:20|9372.8|9362.8|9373.3|9363.3|9373.5|9363.5|9372.3|9362.3|5
1630069290000|2021-08-27 13:01:30|9374|9364|9374.5|9364.5|9375.5|9365.5|9373.5|9363.5|17
1630069300000|2021-08-27 13:01:40|9374.8|9364.8|9377.5|9367.5|9377.5|9367.5|9374.8|9364.8|14
1630069310000|2021-08-27 13:01:50|9378|9368|9379.3|9369.3|9379.5|9369.5|9378|9368|10
1630069320000|2021-08-27 13:02:00|9379|9369|9376.8|9366.8|9379|9369|9376.8|9366.8|16
1630069330000|2021-08-27 13:02:10|9376.5|9366.5|9376.3|9366.3|9377.3|9367.3|9375.5|9365.5|12
1630069340000|2021-08-27 13:02:20|9374.8|9364.8|9378|9368|9378.3|9368.3|9374.3|9364.3|23
1630069350000|2021-08-27 13:02:30|9377.8|9367.8|9378.8|9368.8|9379.3|9369.3|9377.8|9367.8|18
1630069360000|2021-08-27 13:02:40|9378.5|9368.5|9377.8|9367.8|9378.5|9368.5|9377|9367|15
1630069370000|2021-08-27 13:02:50|9377.5|9367.5|9377.5|9367.5|9379|9369|9377|9367|20
1630069380000|2021-08-27 13:03:00|9377|9367|9373|9363|9377|9367|9372.8|9362.8|13
1630069390000|2021-08-27 13:03:10|9372.8|9362.8|9376.8|9366.8|9376.8|9366.8|9372.8|9362.8|18
1630069400000|2021-08-27 13:03:20|9376.5|9366.5|9375.8|9365.8|9377.3|9367.3|9374.3|9364.3|14
1630069410000|2021-08-27 13:03:30|9375.5|9365.5|9372.8|9362.8|9375.5|9365.5|9372.3|9362.3|18
1630069420000|2021-08-27 13:03:40|9372.3|9362.3|9371.3|9361.3|9372.3|9362.3|9371.3|9361.3|6
1630069430000|2021-08-27 13:03:50|9370.5|9360.5|9370|9360|9371.3|9361.3|9370|9360|7
1630069440000|2021-08-27 13:04:00|9370.3|9360.3|9367.8|9357.8|9370.3|9360.3|9367|9357|10
1630069450000|2021-08-27 13:04:10|9367.5|9357.5|9367.3|9357.3|9367.5|9357.5|9366.5|9356.5|6
1630069460000|2021-08-27 13:04:20|9367|9357|9371.5|9361.5|9371.5|9361.5|9365.5|9355.5|16
1630069470000|2021-08-27 13:04:30|9371.8|9361.8|9371.3|9361.3|9373.5|9363.5|9371.3|9361.3|11
1630069480000|2021-08-27 13:04:40|9371|9361|9372.8|9362.8|9374|9364|9370|9360|22
1630069490000|2021-08-27 13:04:50|9371.3|9361.3|9372.3|9362.3|9373|9363|9371.3|9361.3|14
1630069500000|2021-08-27 13:05:00|9372.5|9362.5|9376|9366|9376.3|9366.3|9372.5|9362.5|21
1630069510000|2021-08-27 13:05:10|9375.3|9365.3|9370.5|9360.5|9375.5|9365.5|9369.5|9359.5|22
1630069520000|2021-08-27 13:05:20|9370.8|9360.8|9370|9360|9373|9363|9368|9358|18
1630069530000|2021-08-27 13:05:30|9370.3|9360.3|9369|9359|9371.8|9361.8|9366.5|9356.5|15
1630069540000|2021-08-27 13:05:40|9369.3|9359.3|9368.5|9358.5|9369.5|9359.5|9368.3|9358.3|12
1630069550000|2021-08-27 13:05:50|9368.8|9358.8|9367.3|9357.3|9369.3|9359.3|9366.5|9356.5|15
1630069560000|2021-08-27 13:06:00|9367.5|9357.5|9371.5|9361.5|9371.5|9361.5|9367.5|9357.5|18
1630069570000|2021-08-27 13:06:10|9371.3|9361.3|9371.3|9361.3|9371.8|9361.8|9370.5|9360.5|11
1630069580000|2021-08-27 13:06:20|9371.8|9361.8|9372|9362|9375|9365|9371.8|9361.8|18
1630069590000|2021-08-27 13:06:30|9371.3|9361.3|9368.5|9358.5|9371.3|9361.3|9368.3|9358.3|16
1630069600000|2021-08-27 13:06:40|9368.8|9358.8|9367|9357|9369|9359|9367|9357|14
1630069610000|2021-08-27 13:06:50|9366.3|9356.3|9366|9356|9368|9358|9365.8|9355.8|11
1630069620000|2021-08-27 13:07:00|9365.8|9355.8|9367.3|9357.3|9368|9358|9365.8|9355.8|12
1630069630000|2021-08-27 13:07:10|9367|9357|9367.3|9357.3|9368|9358|9366|9356|10
1630069640000|2021-08-27 13:07:20|9367|9357|9369.3|9359.3|9369.3|9359.3|9367|9357|11
1630069650000|2021-08-27 13:07:30|9369.5|9359.5|9368|9358|9369.5|9359.5|9367.8|9357.8|7
1630069660000|2021-08-27 13:07:40|9367.8|9357.8|9368.3|9358.3|9368.3|9358.3|9367|9357|8
1630069670000|2021-08-27 13:07:50|9368.5|9358.5|9369|9359|9369.8|9359.8|9368.3|9358.3|13
1630069680000|2021-08-27 13:08:00|9369.3|9359.3|9374.8|9364.8|9374.8|9364.8|9369.3|9359.3|19
1630069690000|2021-08-27 13:08:10|9375.3|9365.3|9375.8|9365.8|9375.8|9365.8|9374.8|9364.8|12
1630069700000|2021-08-27 13:08:20|9375.5|9365.5|9374.8|9364.8|9376.3|9366.3|9374.3|9364.3|12
1630069710000|2021-08-27 13:08:30|9374.5|9364.5|9375.3|9365.3|9375.3|9365.3|9373|9363|12
1630069720000|2021-08-27 13:08:40|9375.5|9365.5|9377.5|9367.5|9378|9368|9375|9365|13
1630069730000|2021-08-27 13:08:50|9377.8|9367.8|9378.8|9368.8|9378.8|9368.8|9377.8|9367.8|15
1630069740000|2021-08-27 13:09:00|9378|9368|9376.5|9366.5|9378.5|9368.5|9376.5|9366.5|12
1630069750000|2021-08-27 13:09:10|9376.8|9366.8|9376.5|9366.5|9377.5|9367.5|9375.9|9365.9|14
1630069760000|2021-08-27 13:09:20|9376.3|9366.3|9376.8|9366.8|9377|9367|9375.3|9365.3|11
1630069770000|2021-08-27 13:09:30|9377|9367|9377.5|9367.5|9378.5|9368.5|9376.8|9366.8|18
1630069780000|2021-08-27 13:09:40|9377.8|9367.8|9376.8|9366.8|9377.8|9367.8|9376|9366|8
1630069790000|2021-08-27 13:09:50|9376.3|9366.3|9376.3|9366.3|9377.3|9367.3|9375.5|9365.5|9
1630069800000|2021-08-27 13:10:00|9376|9366|9373.5|9363.5|9377.3|9367.3|9370.5|9360.5|18
1630069810000|2021-08-27 13:10:10|9373.8|9363.8|9374|9364|9375.8|9365.8|9373.8|9363.8|11
1630069820000|2021-08-27 13:10:20|9374.3|9364.3|9373.5|9363.5|9375|9365|9373.5|9363.5|9
1630069830000|2021-08-27 13:10:30|9373.3|9363.3|9371.3|9361.3|9373.3|9363.3|9370.5|9360.5|12
1630069840000|2021-08-27 13:10:40|9371|9361|9374.8|9364.8|9374.8|9364.8|9371|9361|24
1630069850000|2021-08-27 13:10:50|9375|9365|9375|9365|9376.5|9366.5|9374.5|9364.5|21
1630069860000|2021-08-27 13:11:00|9374.8|9364.8|9371.5|9361.5|9374.8|9364.8|9371.5|9361.5|15
1630069870000|2021-08-27 13:11:10|9371|9361|9369.3|9359.3|9373.3|9363.3|9369.3|9359.3|22
1630069880000|2021-08-27 13:11:20|9369|9359|9369.3|9359.3|9370.5|9360.5|9367|9357|18
1630069890000|2021-08-27 13:11:30|9369.8|9359.8|9374.3|9364.3|9375.8|9365.8|9369.8|9359.8|26
1630069900000|2021-08-27 13:11:40|9374.5|9364.5|9376.8|9366.8|9378.5|9368.5|9374.5|9364.5|26
1630069910000|2021-08-27 13:11:50|9377|9367|9375.8|9365.8|9377|9367|9375.8|9365.8|18
1630069920000|2021-08-27 13:12:00|9376|9366|9376.8|9366.8|9378|9368|9375.8|9365.8|13
1630069930000|2021-08-27 13:12:10|9375.5|9365.5|9374|9364|9375.8|9365.8|9374|9364|21
1630069940000|2021-08-27 13:12:20|9373.8|9363.8|9377|9367|9377.8|9367.8|9373.3|9363.3|17
1630069950000|2021-08-27 13:12:30|9377.3|9367.3|9380.5|9370.5|9380.5|9370.5|9377|9367|13
1630069960000|2021-08-27 13:12:40|9380.3|9370.3|9380.8|9370.8|9381.3|9371.3|9379.5|9369.5|10
1630069970000|2021-08-27 13:12:50|9381|9371|9379.8|9369.8|9381.3|9371.3|9379.5|9369.5|24
1630069980000|2021-08-27 13:13:00|9380|9370|9378.3|9368.3|9380.3|9370.3|9378.3|9368.3|16
1630069990000|2021-08-27 13:13:10|9378|9368|9381|9371|9381|9371|9377.3|9367.3|17
1630070000000|2021-08-27 13:13:20|9381.8|9371.8|9380.5|9370.5|9381.8|9371.8|9380|9370|12
1630070010000|2021-08-27 13:13:30|9380.8|9370.8|9379.5|9369.5|9381.3|9371.3|9378.8|9368.8|17
1630070020000|2021-08-27 13:13:40|9379.3|9369.3|9381|9371|9381.3|9371.3|9378.3|9368.3|19
1630070030000|2021-08-27 13:13:50|9380.8|9370.8|9380.3|9370.3|9381.8|9371.8|9379.3|9369.3|23
1630070040000|2021-08-27 13:14:00|9380.5|9370.5|9381.5|9371.5|9381.5|9371.5|9380.3|9370.3|16
1630070060000|2021-08-27 13:14:20|9381.8|9371.8|9381.8|9371.8|9382|9372|9381.5|9371.5|4
1630070070000|2021-08-27 13:14:30|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630070080000|2021-08-27 13:14:40|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|6
1630070090000|2021-08-27 13:14:50|9382|9372|9384|9374|9384.3|9374.3|9381.8|9371.8|7
1630070100000|2021-08-27 13:15:00|9384.3|9374.3|9381|9371|9384.3|9374.3|9380.5|9370.5|13
1630070110000|2021-08-27 13:15:10|9380.3|9370.3|9381.3|9371.3|9381.3|9371.3|9379.8|9369.8|13
1630070120000|2021-08-27 13:15:20|9381|9371|9381.3|9371.3|9381.3|9371.3|9381|9371|2
1630070130000|2021-08-27 13:15:30|9381|9371|9378.8|9368.8|9381|9371|9378.8|9368.8|11
1630070140000|2021-08-27 13:15:40|9379.3|9369.3|9379.8|9369.8|9380.5|9370.5|9379.3|9369.3|17
1630070150000|2021-08-27 13:15:50|9380|9370|9379.8|9369.8|9380|9370|9379|9369|19
1630070160000|2021-08-27 13:16:00|9379.3|9369.3|9381.3|9371.3|9381.3|9371.3|9379|9369|15
1630070170000|2021-08-27 13:16:10|9380.8|9370.8|9380.5|9370.5|9381.3|9371.3|9380.3|9370.3|8
1630070180000|2021-08-27 13:16:20|9380.3|9370.3|9380|9370|9380.5|9370.5|9379.5|9369.5|10
1630070190000|2021-08-27 13:16:30|9379.5|9369.5|9383|9373|9383.8|9373.8|9379.5|9369.5|15
1630070200000|2021-08-27 13:16:40|9383.8|9373.8|9383.5|9373.5|9383.8|9373.8|9383|9373|15
1630070210000|2021-08-27 13:16:50|9382.5|9372.5|9380|9370|9382.5|9372.5|9380|9370|13
1630070220000|2021-08-27 13:17:00|9380.3|9370.3|9380.8|9370.8|9381.8|9371.8|9380.3|9370.3|16
1630070230000|2021-08-27 13:17:10|9380.5|9370.5|9380|9370|9380.5|9370.5|9378.8|9368.8|18
1630070240000|2021-08-27 13:17:20|9379.8|9369.8|9379|9369|9379.8|9369.8|9377.8|9367.8|18
1630070250000|2021-08-27 13:17:30|9379.3|9369.3|9380|9370|9380|9370|9379.3|9369.3|12
1630070260000|2021-08-27 13:17:40|9380.3|9370.3|9379|9369|9380.3|9370.3|9379|9369|13
1630070270000|2021-08-27 13:17:50|9378.8|9368.8|9377|9367|9378.8|9368.8|9377|9367|8
1630070280000|2021-08-27 13:18:00|9376.5|9366.5|9377.8|9367.8|9378.8|9368.8|9375.3|9365.3|22
1630070290000|2021-08-27 13:18:10|9378.5|9368.5|9376.8|9366.8|9378.8|9368.8|9376.8|9366.8|12
1630070300000|2021-08-27 13:18:20|9378.3|9368.3|9377|9367|9378.3|9368.3|9376.8|9366.8|10
1630070310000|2021-08-27 13:18:30|9377.3|9367.3|9378.5|9368.5|9379|9369|9377.3|9367.3|6
1630070320000|2021-08-27 13:18:40|9378|9368|9379.8|9369.8|9379.8|9369.8|9378|9368|8
1630070330000|2021-08-27 13:18:50|9379.3|9369.3|9376.5|9366.5|9380.3|9370.3|9376.5|9366.5|12
1630070340000|2021-08-27 13:19:00|9376.8|9366.8|9376|9366|9377|9367|9376|9366|5
1630070350000|2021-08-27 13:19:10|9376.3|9366.3|9375.8|9365.8|9376.8|9366.8|9375.5|9365.5|10
1630070360000|2021-08-27 13:19:20|9375.5|9365.5|9376.5|9366.5|9376.5|9366.5|9375.5|9365.5|7
1630070370000|2021-08-27 13:19:30|9376.3|9366.3|9373.8|9363.8|9376.3|9366.3|9373.8|9363.8|8
1630070380000|2021-08-27 13:19:40|9374|9364|9373.8|9363.8|9374|9364|9373.8|9363.8|2
1630070410000|2021-08-27 13:20:10|9373|9363|9371.5|9361.5|9373|9363|9371.5|9361.5|3
1630070420000|2021-08-27 13:20:20|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9370.5|9360.5|4
1630070440000|2021-08-27 13:20:40|9369.5|9359.5|9370.3|9360.3|9370.5|9360.5|9368.5|9358.5|10
1630070450000|2021-08-27 13:20:50|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|4
1630070460000|2021-08-27 13:21:00|9370|9360|9370.8|9360.8|9370.8|9360.8|9369.5|9359.5|6
1630070470000|2021-08-27 13:21:10|9371|9361|9372.8|9362.8|9372.8|9362.8|9371|9361|10
1630070480000|2021-08-27 13:21:20|9372|9362|9371.8|9361.8|9372|9362|9371.5|9361.5|6
1630070490000|2021-08-27 13:21:30|9372|9362|9374.3|9364.3|9374.3|9364.3|9371.3|9361.3|10
1630070500000|2021-08-27 13:21:40|9374|9364|9373.8|9363.8|9374.3|9364.3|9372.3|9362.3|13
1630070510000|2021-08-27 13:21:50|9374|9364|9374.8|9364.8|9374.8|9364.8|9374|9364|12
1630070520000|2021-08-27 13:22:00|9375.8|9365.8|9374|9364|9376.3|9366.3|9372|9362|18
1630070530000|2021-08-27 13:22:10|9374.3|9364.3|9373.8|9363.8|9374.3|9364.3|9373.8|9363.8|5
1630070540000|2021-08-27 13:22:20|9374|9364|9373.8|9363.8|9374|9364|9372.5|9362.5|12
1630070550000|2021-08-27 13:22:30|9374.5|9364.5|9374.8|9364.8|9374.8|9364.8|9374.3|9364.3|8
1630070560000|2021-08-27 13:22:40|9374.5|9364.5|9373.8|9363.8|9374.5|9364.5|9372.5|9362.5|13
1630070570000|2021-08-27 13:22:50|9373.5|9363.5|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|5
1630070580000|2021-08-27 13:23:00|9373.8|9363.8|9374|9364|9374|9364|9373.5|9363.5|8
1630070590000|2021-08-27 13:23:10|9373.8|9363.8|9373.8|9363.8|9374|9364|9373.8|9363.8|7
1630070600000|2021-08-27 13:23:20|9374|9364|9376.5|9366.5|9377|9367|9373.8|9363.8|13
1630070610000|2021-08-27 13:23:30|9376.8|9366.8|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|5
1630070620000|2021-08-27 13:23:40|9376.5|9366.5|9376.3|9366.3|9376.8|9366.8|9376.3|9366.3|6
1630070630000|2021-08-27 13:23:50|9376.5|9366.5|9375.3|9365.3|9376.8|9366.8|9375.3|9365.3|6
1630070640000|2021-08-27 13:24:00|9375|9365|9377.3|9367.3|9377.3|9367.3|9374|9364|11
1630070650000|2021-08-27 13:24:10|9377.5|9367.5|9377.8|9367.8|9377.8|9367.8|9377.5|9367.5|2
1630070660000|2021-08-27 13:24:20|9378|9368|9379|9369|9379.3|9369.3|9378|9368|7
1630070670000|2021-08-27 13:24:30|9378.8|9368.8|9380.3|9370.3|9381|9371|9378.8|9368.8|9
1630070680000|2021-08-27 13:24:40|9380.5|9370.5|9381|9371|9381.3|9371.3|9380|9370|12
1630070690000|2021-08-27 13:24:50|9380.8|9370.8|9379|9369|9381.3|9371.3|9379|9369|14
1630070700000|2021-08-27 13:25:00|9379.5|9369.5|9379.3|9369.3|9379.5|9369.5|9377.5|9367.5|16
1630070710000|2021-08-27 13:25:10|9379.5|9369.5|9379.8|9369.8|9379.8|9369.8|9379|9369|9
1630070720000|2021-08-27 13:25:20|9379.5|9369.5|9380.5|9370.5|9380.5|9370.5|9379.5|9369.5|4
1630070730000|2021-08-27 13:25:30|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1630070740000|2021-08-27 13:25:40|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.3|9369.3|4
1630070750000|2021-08-27 13:25:50|9379.5|9369.5|9378.5|9368.5|9379.5|9369.5|9378.5|9368.5|2
1630070760000|2021-08-27 13:26:00|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1630070770000|2021-08-27 13:26:10|9378.8|9368.8|9379.3|9369.3|9379.3|9369.3|9378.5|9368.5|10
1630070780000|2021-08-27 13:26:20|9379|9369|9379|9369|9379.3|9369.3|9378.5|9368.5|7
1630070790000|2021-08-27 13:26:30|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1630070800000|2021-08-27 13:26:40|9377.8|9367.8|9377|9367|9377.8|9367.8|9376.8|9366.8|5
1630070810000|2021-08-27 13:26:50|9377.3|9367.3|9377.3|9367.3|9377.8|9367.8|9377|9367|9
1630070820000|2021-08-27 13:27:00|9377|9367|9374.8|9364.8|9377.3|9367.3|9374.5|9364.5|4
1630070830000|2021-08-27 13:27:10|9374|9364|9372.8|9362.8|9374|9364|9372|9362|9
1630070840000|2021-08-27 13:27:20|9373|9363|9374.8|9364.8|9375|9365|9372.8|9362.8|10
1630070850000|2021-08-27 13:27:30|9374.5|9364.5|9373.8|9363.8|9374.5|9364.5|9373.8|9363.8|2
1630070860000|2021-08-27 13:27:40|9374|9364|9376.8|9366.8|9376.8|9366.8|9374|9364|3
1630070870000|2021-08-27 13:27:50|9377|9367|9376.8|9366.8|9377|9367|9376.5|9366.5|4
1630070880000|2021-08-27 13:28:00|9376.5|9366.5|9377.5|9367.5|9378|9368|9376.5|9366.5|9
1630070890000|2021-08-27 13:28:10|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9377.5|9367.5|4
1630070900000|2021-08-27 13:28:20|9377.8|9367.8|9378|9368|9378|9368|9377.8|9367.8|2
1630070910000|2021-08-27 13:28:30|9377.8|9367.8|9378.3|9368.3|9378.8|9368.8|9377.3|9367.3|11
1630070920000|2021-08-27 13:28:40|9378|9368|9379.3|9369.3|9379.3|9369.3|9378|9368|4
1630070930000|2021-08-27 13:28:50|9379.5|9369.5|9379.3|9369.3|9379.8|9369.8|9379|9369|5
1630070940000|2021-08-27 13:29:00|9378.8|9368.8|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|3
1630070950000|2021-08-27 13:29:10|9379.8|9369.8|9382|9372|9382|9372|9379.8|9369.8|10
1630070960000|2021-08-27 13:29:20|9381.8|9371.8|9380.8|9370.8|9381.8|9371.8|9380.3|9370.3|7
1630070970000|2021-08-27 13:29:30|9381|9371|9381|9371|9381|9371|9380.3|9370.3|8
1630070980000|2021-08-27 13:29:40|9380.8|9370.8|9381|9371|9381|9371|9380.8|9370.8|6
1630070990000|2021-08-27 13:29:50|9380.8|9370.8|9380.5|9370.5|9381|9371|9380.5|9370.5|10
1630071000000|2021-08-27 13:30:00|9380.3|9370.3|9380.3|9370.3|9381.8|9371.8|9380.3|9370.3|14
1630071010000|2021-08-27 13:30:10|9380.5|9370.5|9382|9372|9382|9372|9380.3|9370.3|9
1630071020000|2021-08-27 13:30:20|9381.3|9371.3|9381|9371|9381.3|9371.3|9380.8|9370.8|6
1630071030000|2021-08-27 13:30:30|9380.8|9370.8|9381|9371|9381|9371|9380.8|9370.8|4
1630071040000|2021-08-27 13:30:40|9381.3|9371.3|9380|9370|9382.3|9372.3|9380|9370|9
1630071050000|2021-08-27 13:30:50|9380.3|9370.3|9380.8|9370.8|9381.8|9371.8|9380.3|9370.3|9
1630071060000|2021-08-27 13:31:00|9380.5|9370.5|9381.8|9371.8|9382|9372|9379.5|9369.5|11
1630071070000|2021-08-27 13:31:10|9382.5|9372.5|9381.5|9371.5|9382.5|9372.5|9381.3|9371.3|6
1630071080000|2021-08-27 13:31:20|9381.8|9371.8|9384.3|9374.3|9384.5|9374.5|9381.8|9371.8|11
1630071090000|2021-08-27 13:31:30|9384.5|9374.5|9387|9377|9387.8|9377.8|9384.5|9374.5|7
1630071100000|2021-08-27 13:31:40|9387.3|9377.3|9391|9381|9391.3|9381.3|9387.3|9377.3|11
1630071110000|2021-08-27 13:31:50|9390.8|9380.8|9388.3|9378.3|9390.8|9380.8|9388|9378|14
1630071120000|2021-08-27 13:32:00|9388.5|9378.5|9387.3|9377.3|9388.5|9378.5|9386|9376|26
1630071130000|2021-08-27 13:32:10|9387|9377|9388|9378|9389|9379|9387|9377|17
1630071140000|2021-08-27 13:32:20|9388.3|9378.3|9386.8|9376.8|9388.3|9378.3|9386.3|9376.3|14
1630071150000|2021-08-27 13:32:30|9387.5|9377.5|9384.3|9374.3|9388.5|9378.5|9384|9374|16
1630071160000|2021-08-27 13:32:40|9384.5|9374.5|9384.8|9374.8|9385.8|9375.8|9384.5|9374.5|14
1630071170000|2021-08-27 13:32:50|9384.5|9374.5|9385.5|9375.5|9385.8|9375.8|9384|9374|9
1630071180000|2021-08-27 13:33:00|9385.8|9375.8|9378.5|9368.5|9385.8|9375.8|9378.3|9368.3|14
1630071190000|2021-08-27 13:33:10|9378|9368|9377.5|9367.5|9378.8|9368.8|9377|9367|15
1630071200000|2021-08-27 13:33:20|9377.3|9367.3|9381.3|9371.3|9381.3|9371.3|9377|9367|12
1630071210000|2021-08-27 13:33:30|9380.8|9370.8|9380.8|9370.8|9381.3|9371.3|9380.3|9370.3|9
1630071220000|2021-08-27 13:33:40|9380.5|9370.5|9380.5|9370.5|9381|9371|9380.3|9370.3|10
1630071230000|2021-08-27 13:33:50|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9380.3|9370.3|5
1630071240000|2021-08-27 13:34:00|9379.5|9369.5|9373.8|9363.8|9380.5|9370.5|9373.8|9363.8|14
1630071250000|2021-08-27 13:34:10|9374.3|9364.3|9368.8|9358.8|9376|9366|9368.8|9358.8|19
1630071260000|2021-08-27 13:34:20|9369.3|9359.3|9364|9354|9369.3|9359.3|9364|9354|17
1630071270000|2021-08-27 13:34:30|9364.3|9354.3|9365.5|9355.5|9367|9357|9364.3|9354.3|16
1630071280000|2021-08-27 13:34:40|9365.3|9355.3|9365.5|9355.5|9366.3|9356.3|9365.3|9355.3|9
1630071290000|2021-08-27 13:34:50|9366|9356|9365.3|9355.3|9367.3|9357.3|9365.3|9355.3|8
1630071300000|2021-08-27 13:35:00|9365|9355|9363.5|9353.5|9365|9355|9362.5|9352.5|14
1630071310000|2021-08-27 13:35:10|9363|9353|9363.5|9353.5|9363.8|9353.8|9363|9353|8
1630071320000|2021-08-27 13:35:20|9363.8|9353.8|9364|9354|9365.3|9355.3|9363.8|9353.8|8
1630071330000|2021-08-27 13:35:30|9364.3|9354.3|9364.8|9354.8|9365|9355|9364.3|9354.3|5
1630071340000|2021-08-27 13:35:40|9365|9355|9358.8|9348.8|9365|9355|9358.3|9348.3|16
1630071350000|2021-08-27 13:35:50|9359|9349|9363|9353|9363.3|9353.3|9359|9349|7
1630071360000|2021-08-27 13:36:00|9363.3|9353.3|9359|9349|9363.3|9353.3|9359|9349|12
1630071370000|2021-08-27 13:36:10|9358.8|9348.8|9360|9350|9361.5|9351.5|9358.5|9348.5|14
1630071380000|2021-08-27 13:36:20|9360.3|9350.3|9359.8|9349.8|9361|9351|9359.5|9349.5|17
1630071390000|2021-08-27 13:36:30|9359.5|9349.5|9360|9350|9360|9350|9359.5|9349.5|10
1630071400000|2021-08-27 13:36:40|9359.8|9349.8|9362|9352|9362|9352|9359.8|9349.8|12
1630071410000|2021-08-27 13:36:50|9361.8|9351.8|9363.3|9353.3|9363.5|9353.5|9361.3|9351.3|19
1630071420000|2021-08-27 13:37:00|9363|9353|9363.5|9353.5|9364.3|9354.3|9362.8|9352.8|11
1630071430000|2021-08-27 13:37:10|9363.8|9353.8|9366.8|9356.8|9366.8|9356.8|9363.8|9353.8|19
1630071440000|2021-08-27 13:37:20|9367|9357|9367|9357|9367.5|9357.5|9366.3|9356.3|13
1630071450000|2021-08-27 13:37:30|9367.3|9357.3|9366.5|9356.5|9367.3|9357.3|9365.5|9355.5|6
1630071460000|2021-08-27 13:37:40|9366.3|9356.3|9366.5|9356.5|9367.3|9357.3|9365.5|9355.5|16
1630071470000|2021-08-27 13:37:50|9366.8|9356.8|9362.8|9352.8|9366.8|9356.8|9362.8|9352.8|17
1630071480000|2021-08-27 13:38:00|9363.8|9353.8|9362.8|9352.8|9363.8|9353.8|9361.5|9351.5|10
1630071490000|2021-08-27 13:38:10|9363|9353|9363.3|9353.3|9363.5|9353.5|9361.5|9351.5|12
1630071500000|2021-08-27 13:38:20|9363.5|9353.5|9368.8|9358.8|9368.8|9358.8|9363.5|9353.5|23
1630071510000|2021-08-27 13:38:30|9368.5|9358.5|9368.3|9358.3|9369|9359|9367.5|9357.5|14
1630071520000|2021-08-27 13:38:40|9369|9359|9368|9358|9369|9359|9368|9358|14
1630071530000|2021-08-27 13:38:50|9368.3|9358.3|9367.3|9357.3|9369.3|9359.3|9367.3|9357.3|12
1630071540000|2021-08-27 13:39:00|9367.8|9357.8|9367.3|9357.3|9369|9359|9366.8|9356.8|21
1630071550000|2021-08-27 13:39:10|9367|9357|9369|9359|9369|9359|9364|9354|20
1630071560000|2021-08-27 13:39:20|9368.8|9358.8|9367.8|9357.8|9369|9359|9367.5|9357.5|15
1630071570000|2021-08-27 13:39:30|9367.3|9357.3|9367.5|9357.5|9368|9358|9366|9356|17
1630071580000|2021-08-27 13:39:40|9367.3|9357.3|9366|9356|9367.3|9357.3|9365.8|9355.8|14
1630071590000|2021-08-27 13:39:50|9365.8|9355.8|9368.3|9358.3|9368.3|9358.3|9365.5|9355.5|21
1630071600000|2021-08-27 13:40:00|9368.5|9358.5|9365|9355|9368.8|9358.8|9365|9355|19
1630071610000|2021-08-27 13:40:10|9364.8|9354.8|9363.5|9353.5|9365|9355|9363|9353|18
1630071620000|2021-08-27 13:40:20|9363.3|9353.3|9362.5|9352.5|9364.3|9354.3|9361|9351|21
1630071630000|2021-08-27 13:40:30|9362.3|9352.3|9358.8|9348.8|9362.5|9352.5|9358.8|9348.8|27
1630071640000|2021-08-27 13:40:40|9360.3|9350.3|9360.5|9350.5|9362|9352|9359|9349|21
1630071650000|2021-08-27 13:40:50|9360.8|9350.8|9359|9349|9360.8|9350.8|9358|9348|26
1630071660000|2021-08-27 13:41:00|9359.3|9349.3|9361|9351|9361.3|9351.3|9359.3|9349.3|12
1630071670000|2021-08-27 13:41:10|9361.3|9351.3|9365.3|9355.3|9365.5|9355.5|9361|9351|17
1630071680000|2021-08-27 13:41:20|9365.5|9355.5|9365|9355|9366|9356|9364.8|9354.8|9
1630071690000|2021-08-27 13:41:30|9365.3|9355.3|9363.5|9353.5|9365.3|9355.3|9362.5|9352.5|11
1630071700000|2021-08-27 13:41:40|9363.8|9353.8|9359.8|9349.8|9363.8|9353.8|9356|9346|19
1630071710000|2021-08-27 13:41:50|9360|9350|9359.8|9349.8|9361|9351|9359.8|9349.8|5
1630071720000|2021-08-27 13:42:00|9359.5|9349.5|9363.8|9353.8|9363.8|9353.8|9359.5|9349.5|15
1630071730000|2021-08-27 13:42:10|9365|9355|9365.5|9355.5|9365.5|9355.5|9365|9355|4
1630071740000|2021-08-27 13:42:20|9365.8|9355.8|9367.3|9357.3|9367.8|9357.8|9365.8|9355.8|4
1630071750000|2021-08-27 13:42:30|9367|9357|9367.5|9357.5|9367.5|9357.5|9366.8|9356.8|5
1630071760000|2021-08-27 13:42:40|9367.8|9357.8|9362.3|9352.3|9367.8|9357.8|9361.8|9351.8|13
1630071770000|2021-08-27 13:42:50|9363|9353|9365.3|9355.3|9365.3|9355.3|9363|9353|6
1630071780000|2021-08-27 13:43:00|9364.8|9354.8|9366.5|9356.5|9366.5|9356.5|9364.8|9354.8|6
1630071790000|2021-08-27 13:43:10|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1630071800000|2021-08-27 13:43:20|9366.5|9356.5|9368|9358|9368.3|9358.3|9366.5|9356.5|13
1630071810000|2021-08-27 13:43:30|9368.3|9358.3|9370|9360|9370|9360|9368|9358|10
1630071820000|2021-08-27 13:43:40|9370.5|9360.5|9371.3|9361.3|9371.3|9361.3|9369.5|9359.5|9
1630071830000|2021-08-27 13:43:50|9371|9361|9371|9361|9371|9361|9371|9361|1
1630071840000|2021-08-27 13:44:00|9371.3|9361.3|9369.3|9359.3|9371.3|9361.3|9369|9359|6
1630071850000|2021-08-27 13:44:10|9370|9360|9373|9363|9373|9363|9370|9360|14
1630071860000|2021-08-27 13:44:20|9372.8|9362.8|9371.5|9361.5|9372.8|9362.8|9370.5|9360.5|7
1630071870000|2021-08-27 13:44:30|9371.3|9361.3|9370.3|9360.3|9371.3|9361.3|9370|9360|7
1630071880000|2021-08-27 13:44:40|9370.5|9360.5|9371.5|9361.5|9371.5|9361.5|9370|9360|6
1630071890000|2021-08-27 13:44:50|9371.8|9361.8|9372.5|9362.5|9372.8|9362.8|9371.8|9361.8|4
1630071900000|2021-08-27 13:45:00|9372.8|9362.8|9379.3|9369.3|9380|9370|9372.8|9362.8|14
1630071910000|2021-08-27 13:45:10|9379.5|9369.5|9382.8|9372.8|9384.8|9374.8|9379.5|9369.5|10
1630071920000|2021-08-27 13:45:20|9384.8|9374.8|9388.8|9378.8|9389.5|9379.5|9384.8|9374.8|21
1630071930000|2021-08-27 13:45:30|9386.8|9376.8|9392|9382|9392|9382|9386.8|9376.8|17
1630071940000|2021-08-27 13:45:40|9391.5|9381.5|9392.3|9382.3|9393.1|9383.1|9391|9381|13
1630071950000|2021-08-27 13:45:50|9392|9382|9390.3|9380.3|9392|9382|9390|9380|4
1630071960000|2021-08-27 13:46:00|9390.8|9380.8|9388.8|9378.8|9392|9382|9388.8|9378.8|15
1630071970000|2021-08-27 13:46:10|9388|9378|9385.5|9375.5|9388|9378|9384.5|9374.5|13
1630071980000|2021-08-27 13:46:20|9385.3|9375.3|9384|9374|9387.5|9377.5|9383.8|9373.8|12
1630071990000|2021-08-27 13:46:30|9384.3|9374.3|9382.8|9372.8|9384.5|9374.5|9382.8|9372.8|6
1630072000000|2021-08-27 13:46:40|9382.5|9372.5|9382|9372|9382.8|9372.8|9381.8|9371.8|11
1630072010000|2021-08-27 13:46:50|9381.8|9371.8|9382.5|9372.5|9383.3|9373.3|9381.8|9371.8|8
1630072020000|2021-08-27 13:47:00|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1630072030000|2021-08-27 13:47:10|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|2
1630072040000|2021-08-27 13:47:20|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382|9372|6
1630072050000|2021-08-27 13:47:30|9382.3|9372.3|9381.5|9371.5|9382.8|9372.8|9381.5|9371.5|7
1630072060000|2021-08-27 13:47:40|9381.8|9371.8|9379|9369|9381.8|9371.8|9378.3|9368.3|12
1630072070000|2021-08-27 13:47:50|9379.3|9369.3|9379.8|9369.8|9380.5|9370.5|9379|9369|17
1630072080000|2021-08-27 13:48:00|9380|9370|9380.5|9370.5|9380.5|9370.5|9380|9370|2
1630072090000|2021-08-27 13:48:10|9381.3|9371.3|9383|9373|9383|9373|9381.3|9371.3|6
1630072100000|2021-08-27 13:48:20|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|2
1630072110000|2021-08-27 13:48:30|9384|9374|9383.3|9373.3|9384|9374|9383.3|9373.3|3
1630072120000|2021-08-27 13:48:40|9384|9374|9383.8|9373.8|9384|9374|9383.8|9373.8|2
1630072130000|2021-08-27 13:48:50|9384|9374|9383.3|9373.3|9384.3|9374.3|9383.3|9373.3|13
1630072140000|2021-08-27 13:49:00|9383.5|9373.5|9384.5|9374.5|9384.5|9374.5|9383.3|9373.3|12
1630072150000|2021-08-27 13:49:10|9384.3|9374.3|9387|9377|9388|9378|9384.3|9374.3|18
1630072160000|2021-08-27 13:49:20|9386.3|9376.3|9390.5|9380.5|9390.8|9380.8|9386.3|9376.3|11
1630072170000|2021-08-27 13:49:30|9390|9380|9388.5|9378.5|9390|9380|9388.5|9378.5|13
1630072180000|2021-08-27 13:49:40|9388|9378|9388.3|9378.3|9388.3|9378.3|9386.3|9376.3|15
1630072190000|2021-08-27 13:49:50|9388.8|9378.8|9388.3|9378.3|9390|9380|9388.3|9378.3|11
1630072200000|2021-08-27 13:50:00|9389.8|9379.8|9390|9380|9390.8|9380.8|9389.3|9379.3|12
1630072210000|2021-08-27 13:50:10|9390.3|9380.3|9389.8|9379.8|9393.5|9383.5|9389.8|9379.8|14
1630072220000|2021-08-27 13:50:20|9389.5|9379.5|9391|9381|9391.3|9381.3|9389.3|9379.3|10
1630072230000|2021-08-27 13:50:30|9391.3|9381.3|9390.5|9380.5|9391.3|9381.3|9389.8|9379.8|8
1630072240000|2021-08-27 13:50:40|9390.3|9380.3|9390.3|9380.3|9390.5|9380.5|9389.8|9379.8|9
1630072250000|2021-08-27 13:50:50|9390.5|9380.5|9393.8|9383.8|9393.8|9383.8|9390.5|9380.5|9
1630072260000|2021-08-27 13:51:00|9393.5|9383.5|9394.3|9384.3|9395|9385|9393.3|9383.3|17
1630072270000|2021-08-27 13:51:10|9394.8|9384.8|9401.3|9391.3|9402.3|9392.3|9394.8|9384.8|20
1630072280000|2021-08-27 13:51:20|9401|9391|9403.3|9393.3|9403.5|9393.5|9400.8|9390.8|15
1630072290000|2021-08-27 13:51:30|9403.8|9393.8|9402.3|9392.3|9404.3|9394.3|9402.3|9392.3|18
1630072300000|2021-08-27 13:51:40|9402.8|9392.8|9403|9393|9403|9393|9402|9392|5
1630072310000|2021-08-27 13:51:50|9402.8|9392.8|9403.5|9393.5|9404.3|9394.3|9402.5|9392.5|10
1630072320000|2021-08-27 13:52:00|9403.8|9393.8|9404|9394|9404|9394|9403.5|9393.5|9
1630072330000|2021-08-27 13:52:10|9404.8|9394.8|9404|9394|9405|9395|9403.5|9393.5|11
1630072340000|2021-08-27 13:52:20|9404.3|9394.3|9406.3|9396.3|9406.5|9396.5|9404.3|9394.3|9
1630072350000|2021-08-27 13:52:30|9406|9396|9404.3|9394.3|9406|9396|9403.8|9393.8|5
1630072360000|2021-08-27 13:52:40|9404.5|9394.5|9404.3|9394.3|9405.3|9395.3|9404.3|9394.3|4
1630072370000|2021-08-27 13:52:50|9404|9394|9404.3|9394.3|9404.3|9394.3|9402.3|9392.3|16
1630072380000|2021-08-27 13:53:00|9403.3|9393.3|9404.3|9394.3|9405.3|9395.3|9403.3|9393.3|18
1630072390000|2021-08-27 13:53:10|9405.5|9395.5|9405|9395|9405.5|9395.5|9403.5|9393.5|10
1630072400000|2021-08-27 13:53:20|9405.3|9395.3|9405.3|9395.3|9405.8|9395.8|9404.8|9394.8|12
1630072410000|2021-08-27 13:53:30|9405.5|9395.5|9401.5|9391.5|9408.5|9398.5|9400.5|9390.5|16
1630072420000|2021-08-27 13:53:40|9401.3|9391.3|9405|9395|9405|9395|9400.8|9390.8|13
1630072430000|2021-08-27 13:53:50|9405.3|9395.3|9402.3|9392.3|9405.3|9395.3|9402.3|9392.3|13
1630072440000|2021-08-27 13:54:00|9402|9392|9405.3|9395.3|9405.3|9395.3|9400.8|9390.8|15
1630072450000|2021-08-27 13:54:10|9404.8|9394.8|9401.5|9391.5|9406|9396|9400.8|9390.8|19
1630072460000|2021-08-27 13:54:20|9402.5|9392.5|9394.3|9384.3|9402.5|9392.5|9394.3|9384.3|19
1630072470000|2021-08-27 13:54:30|9393.8|9383.8|9398|9388|9399.3|9389.3|9393.8|9383.8|18
1630072480000|2021-08-27 13:54:40|9397.8|9387.8|9399|9389|9399|9389|9396|9386|11
1630072490000|2021-08-27 13:54:50|9398.8|9388.8|9395.3|9385.3|9398.8|9388.8|9395.3|9385.3|18
1630072500000|2021-08-27 13:55:00|9395.5|9385.5|9396.5|9386.5|9399.5|9389.5|9395.5|9385.5|24
1630072510000|2021-08-27 13:55:10|9397|9387|9401.5|9391.5|9401.5|9391.5|9396.5|9386.5|15
1630072520000|2021-08-27 13:55:20|9401.3|9391.3|9393|9383|9401.5|9391.5|9393|9383|22
1630072530000|2021-08-27 13:55:30|9392.8|9382.8|9389|9379|9392.8|9382.8|9389|9379|7
1630072540000|2021-08-27 13:55:40|9389.3|9379.3|9389.8|9379.8|9390.5|9380.5|9389.3|9379.3|6
1630072550000|2021-08-27 13:55:50|9389.5|9379.5|9389.8|9379.8|9390|9380|9389.5|9379.5|4
1630072560000|2021-08-27 13:56:00|9389.5|9379.5|9391.3|9381.3|9392.3|9382.3|9387.5|9377.5|13
1630072570000|2021-08-27 13:56:10|9391.5|9381.5|9390|9380|9394|9384|9390|9380|12
1630072580000|2021-08-27 13:56:20|9390.5|9380.5|9390.8|9380.8|9391.8|9381.8|9390.5|9380.5|6
1630072590000|2021-08-27 13:56:30|9390.5|9380.5|9390.5|9380.5|9391.5|9381.5|9387.8|9377.8|13
1630072600000|2021-08-27 13:56:40|9390.8|9380.8|9391.5|9381.5|9391.5|9381.5|9390|9380|7
1630072610000|2021-08-27 13:56:50|9391|9381|9390.3|9380.3|9391|9381|9390|9380|9
1630072620000|2021-08-27 13:57:00|9390.8|9380.8|9397.5|9387.5|9398.8|9388.8|9390.5|9380.5|15
1630072630000|2021-08-27 13:57:10|9397|9387|9395.5|9385.5|9397|9387|9394.8|9384.8|10
1630072640000|2021-08-27 13:57:20|9395.3|9385.3|9394|9384|9395.8|9385.8|9393.8|9383.8|11
1630072650000|2021-08-27 13:57:30|9393.8|9383.8|9396|9386|9396|9386|9392.3|9382.3|15
1630072660000|2021-08-27 13:57:40|9396.3|9386.3|9392.8|9382.8|9396.3|9386.3|9392.8|9382.8|8
1630072670000|2021-08-27 13:57:50|9393|9383|9395|9385|9395|9385|9393|9383|9
1630072680000|2021-08-27 13:58:00|9395.3|9385.3|9394.5|9384.5|9396.3|9386.3|9394.5|9384.5|11
1630072690000|2021-08-27 13:58:10|9394|9384|9393|9383|9394|9384|9392.3|9382.3|9
1630072700000|2021-08-27 13:58:20|9392.8|9382.8|9391.5|9381.5|9392.8|9382.8|9389.5|9379.5|17
1630072710000|2021-08-27 13:58:30|9392|9382|9394|9384|9394|9384|9392|9382|6
1630072720000|2021-08-27 13:58:40|9394.3|9384.3|9392.5|9382.5|9394.3|9384.3|9392.5|9382.5|7
1630072730000|2021-08-27 13:58:50|9392.8|9382.8|9389.8|9379.8|9393.3|9383.3|9389|9379|21
1630072740000|2021-08-27 13:59:00|9389.5|9379.5|9390|9380|9390|9380|9388.3|9378.3|14
1630072750000|2021-08-27 13:59:10|9389.8|9379.8|9387.3|9377.3|9389.8|9379.8|9386|9376|17
1630072760000|2021-08-27 13:59:20|9387|9377|9386.5|9376.5|9387.3|9377.3|9386.3|9376.3|7
1630072770000|2021-08-27 13:59:30|9387|9377|9389|9379|9389.3|9379.3|9386.8|9376.8|13
1630072780000|2021-08-27 13:59:40|9389.3|9379.3|9388.8|9378.8|9389.5|9379.5|9388.8|9378.8|4
1630072790000|2021-08-27 13:59:50|9389|9379|9390.8|9380.8|9390.8|9380.8|9388.8|9378.8|7
1630072800000|2021-08-27 14:00:00|9390.8|9380.8|9366|9356|9391.3|9381.3|9365.5|9355.5|28
1630072810000|2021-08-27 14:00:10|9366.8|9356.8|9379|9369|9379|9369|9366.8|9356.8|23
1630072820000|2021-08-27 14:00:20|9379.3|9369.3|9383.5|9373.5|9384.5|9374.5|9379.3|9369.3|15
1630072830000|2021-08-27 14:00:30|9384|9374|9383.5|9373.5|9384.5|9374.5|9383.3|9373.3|12
1630072840000|2021-08-27 14:00:40|9382|9372|9388.3|9378.3|9388.8|9378.8|9379.8|9369.8|21
1630072850000|2021-08-27 14:00:50|9388.5|9378.5|9392.1|9382.1|9394|9384|9388.3|9378.3|23
1630072860000|2021-08-27 14:01:00|9393.9|9383.9|9405.6|9395.6|9405.6|9395.6|9392.9|9382.9|28
1630072870000|2021-08-27 14:01:10|9404.9|9394.9|9403.4|9393.4|9406.6|9396.6|9403.1|9393.1|31
1630072880000|2021-08-27 14:01:20|9402.4|9392.4|9406.4|9396.4|9406.6|9396.6|9402.4|9392.4|27
1630072890000|2021-08-27 14:01:30|9406.9|9396.9|9413.4|9403.4|9413.4|9403.4|9406.4|9396.4|18
1630072900000|2021-08-27 14:01:40|9414.1|9404.1|9418.4|9408.4|9418.4|9408.4|9411.6|9401.6|20
1630072910000|2021-08-27 14:01:50|9418.1|9408.1|9413.9|9403.9|9418.1|9408.1|9410.1|9400.1|21
1630072920000|2021-08-27 14:02:00|9414.9|9404.9|9419.1|9409.1|9423.4|9413.4|9414.9|9404.9|21
1630072930000|2021-08-27 14:02:10|9418.9|9408.9|9422.1|9412.1|9423.9|9413.9|9416.6|9406.6|26
1630072940000|2021-08-27 14:02:20|9421.6|9411.6|9421.9|9411.9|9422.1|9412.1|9419.6|9409.6|16
1630072950000|2021-08-27 14:02:30|9422.6|9412.6|9417.9|9407.9|9423.9|9413.9|9417.9|9407.9|13
1630072960000|2021-08-27 14:02:40|9417.1|9407.1|9420.9|9410.9|9421.1|9411.1|9417.1|9407.1|24
1630072970000|2021-08-27 14:02:50|9421.1|9411.1|9421.4|9411.4|9422.6|9412.6|9421.1|9411.1|12
1630072980000|2021-08-27 14:03:00|9418.9|9408.9|9420.9|9410.9|9423.9|9413.9|9418.9|9408.9|17
1630072990000|2021-08-27 14:03:10|9421.1|9411.1|9422.9|9412.9|9423.9|9413.9|9421.1|9411.1|12
1630073000000|2021-08-27 14:03:20|9423.9|9413.9|9420.4|9410.4|9423.9|9413.9|9418.9|9408.9|14
1630073010000|2021-08-27 14:03:30|9420.6|9410.6|9418.8|9408.8|9422.6|9412.6|9418|9408|16
1630073020000|2021-08-27 14:03:40|9419.3|9409.3|9417.3|9407.3|9420.3|9410.3|9417.1|9407.1|18
1630073030000|2021-08-27 14:03:50|9415.8|9405.8|9414.5|9404.5|9417.5|9407.5|9414.5|9404.5|18
1630073040000|2021-08-27 14:04:00|9414.3|9404.3|9416.5|9406.5|9418.8|9408.8|9414.3|9404.3|24
1630073050000|2021-08-27 14:04:10|9416.8|9406.8|9416.8|9406.8|9418.8|9408.8|9416|9406|16
1630073060000|2021-08-27 14:04:20|9416|9406|9410.5|9400.5|9418.3|9408.3|9409.5|9399.5|23
1630073070000|2021-08-27 14:04:30|9411|9401|9407.3|9397.3|9411|9401|9407.3|9397.3|18
1630073080000|2021-08-27 14:04:40|9407.5|9397.5|9416|9406|9416|9406|9407.5|9397.5|16
1630073090000|2021-08-27 14:04:50|9415.8|9405.8|9408.5|9398.5|9415.8|9405.8|9408.5|9398.5|13
1630073100000|2021-08-27 14:05:00|9408.8|9398.8|9415.5|9405.5|9416|9406|9408.8|9398.8|21
1630073110000|2021-08-27 14:05:10|9415.8|9405.8|9415|9405|9415.8|9405.8|9412.8|9402.8|23
1630073120000|2021-08-27 14:05:20|9414.5|9404.5|9415.8|9405.8|9418.3|9408.3|9414.5|9404.5|22
1630073130000|2021-08-27 14:05:30|9414.5|9404.5|9415|9405|9415.5|9405.5|9414.3|9404.3|12
1630073140000|2021-08-27 14:05:40|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9407|9397|25
1630073150000|2021-08-27 14:05:50|9415|9405|9418.3|9408.3|9419.5|9409.5|9415|9405|20
1630073160000|2021-08-27 14:06:00|9418.8|9408.8|9421.3|9411.3|9423.8|9413.8|9418.8|9408.8|25
1630073170000|2021-08-27 14:06:10|9423.3|9413.3|9421.5|9411.5|9424.3|9414.3|9418.8|9408.8|21
1630073180000|2021-08-27 14:06:20|9421.3|9411.3|9420.8|9410.8|9422.5|9412.5|9418|9408|16
1630073190000|2021-08-27 14:06:30|9421|9411|9422|9412|9423.8|9413.8|9420.8|9410.8|15
1630073200000|2021-08-27 14:06:40|9422.5|9412.5|9422.5|9412.5|9423.5|9413.5|9422.3|9412.3|12
1630073210000|2021-08-27 14:06:50|9422.8|9412.8|9422.8|9412.8|9423.5|9413.5|9421.5|9411.5|12
1630073220000|2021-08-27 14:07:00|9423.3|9413.3|9422|9412|9424.5|9414.5|9422|9412|18
1630073230000|2021-08-27 14:07:10|9422.3|9412.3|9425|9415|9425|9415|9421.8|9411.8|18
1630073240000|2021-08-27 14:07:20|9425.3|9415.3|9427|9417|9429.3|9419.3|9425.3|9415.3|19
1630073250000|2021-08-27 14:07:30|9427.3|9417.3|9428|9418|9429.3|9419.3|9427.3|9417.3|16
1630073260000|2021-08-27 14:07:40|9427.8|9417.8|9425.8|9415.8|9427.8|9417.8|9425.8|9415.8|10
1630073270000|2021-08-27 14:07:50|9426|9416|9428|9418|9428|9418|9426|9416|13
1630073280000|2021-08-27 14:08:00|9428.3|9418.3|9429|9419|9429.8|9419.8|9427.5|9417.5|20
1630073290000|2021-08-27 14:08:10|9429.3|9419.3|9432|9422|9432|9422|9429.3|9419.3|22
1630073300000|2021-08-27 14:08:20|9431.8|9421.8|9430.8|9420.8|9432|9422|9430.5|9420.5|15
1630073310000|2021-08-27 14:08:30|9430|9420|9429|9419|9430.3|9420.3|9428|9418|11
1630073320000|2021-08-27 14:08:40|9429.5|9419.5|9429.8|9419.8|9430.8|9420.8|9429.3|9419.3|7
1630073330000|2021-08-27 14:08:50|9430.5|9420.5|9432.5|9422.5|9432.5|9422.5|9429.8|9419.8|14
1630073340000|2021-08-27 14:09:00|9433.3|9423.3|9432.8|9422.8|9433.5|9423.5|9432.8|9422.8|11
1630073350000|2021-08-27 14:09:10|9433.5|9423.5|9430.8|9420.8|9434|9424|9430.8|9420.8|18
1630073360000|2021-08-27 14:09:20|9431.3|9421.3|9431.3|9421.3|9431.8|9421.8|9428.3|9418.3|18
1630073370000|2021-08-27 14:09:30|9431.5|9421.5|9430|9420|9431.5|9421.5|9429.3|9419.3|15
1630073380000|2021-08-27 14:09:40|9430.5|9420.5|9430.5|9420.5|9431.5|9421.5|9430.3|9420.3|10
1630073390000|2021-08-27 14:09:50|9430.8|9420.8|9430.8|9420.8|9431.3|9421.3|9430.5|9420.5|9
1630073400000|2021-08-27 14:10:00|9430.5|9420.5|9432.8|9422.8|9433.3|9423.3|9430.5|9420.5|17
1630073410000|2021-08-27 14:10:10|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|2
1630073420000|2021-08-27 14:10:20|9432|9422|9432.8|9422.8|9436|9426|9432|9422|15
1630073430000|2021-08-27 14:10:30|9432.5|9422.5|9433.3|9423.3|9434.3|9424.3|9432|9422|23
1630073440000|2021-08-27 14:10:40|9433.5|9423.5|9433.8|9423.8|9434|9424|9433.3|9423.3|10
1630073450000|2021-08-27 14:10:50|9434|9424|9435.5|9425.5|9435.5|9425.5|9434|9424|13
1630073460000|2021-08-27 14:11:00|9436|9426|9432.8|9422.8|9437|9427|9432.8|9422.8|13
1630073470000|2021-08-27 14:11:10|9433.3|9423.3|9437|9427|9437.3|9427.3|9433.3|9423.3|24
1630073480000|2021-08-27 14:11:20|9437.3|9427.3|9437|9427|9438.3|9428.3|9437|9427|7
1630073490000|2021-08-27 14:11:30|9437.5|9427.5|9434.5|9424.5|9437.8|9427.8|9434.3|9424.3|13
1630073500000|2021-08-27 14:11:40|9434.8|9424.8|9436|9426|9436|9426|9434.8|9424.8|9
1630073510000|2021-08-27 14:11:50|9436.3|9426.3|9438.3|9428.3|9439.3|9429.3|9436.3|9426.3|13
1630073520000|2021-08-27 14:12:00|9438.5|9428.5|9434.8|9424.8|9438.8|9428.8|9432.8|9422.8|17
1630073530000|2021-08-27 14:12:10|9434.5|9424.5|9434.8|9424.8|9435.8|9425.8|9434.3|9424.3|13
1630073540000|2021-08-27 14:12:20|9434.3|9424.3|9434.8|9424.8|9435|9425|9434|9424|13
1630073550000|2021-08-27 14:12:30|9435.3|9425.3|9435|9425|9435.8|9425.8|9434.3|9424.3|14
1630073560000|2021-08-27 14:12:40|9435.3|9425.3|9436.8|9426.8|9436.8|9426.8|9435|9425|11
1630073570000|2021-08-27 14:12:50|9437|9427|9440.5|9430.5|9441.3|9431.3|9437|9427|13
1630073580000|2021-08-27 14:13:00|9440.8|9430.8|9445|9435|9445.8|9435.8|9440.5|9430.5|20
1630073590000|2021-08-27 14:13:10|9445.3|9435.3|9449|9439|9449|9439|9444.3|9434.3|24
1630073600000|2021-08-27 14:13:20|9448|9438|9449.5|9439.5|9449.5|9439.5|9446.5|9436.5|18
1630073610000|2021-08-27 14:13:30|9450|9440|9450|9440|9451.3|9441.3|9449.3|9439.3|17
1630073620000|2021-08-27 14:13:40|9450.3|9440.3|9448|9438|9450.3|9440.3|9447|9437|18
1630073630000|2021-08-27 14:13:50|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447|9437|13
1630073640000|2021-08-27 14:14:00|9447|9437|9443|9433|9447|9437|9443|9433|17
1630073650000|2021-08-27 14:14:10|9443.3|9433.3|9444.3|9434.3|9445.8|9435.8|9443|9433|16
1630073660000|2021-08-27 14:14:20|9444.5|9434.5|9444.5|9434.5|9446.5|9436.5|9444.5|9434.5|12
1630073670000|2021-08-27 14:14:30|9444.3|9434.3|9445|9435|9445.8|9435.8|9444|9434|17
1630073680000|2021-08-27 14:14:40|9444.8|9434.8|9442.8|9432.8|9444.8|9434.8|9441|9431|26
1630073690000|2021-08-27 14:14:50|9443|9433|9440|9430|9443.5|9433.5|9440|9430|14
1630073700000|2021-08-27 14:15:00|9440.3|9430.3|9443.5|9433.5|9443.5|9433.5|9440.3|9430.3|14
1630073710000|2021-08-27 14:15:10|9443.3|9433.3|9446.8|9436.8|9447.5|9437.5|9443.3|9433.3|14
1630073720000|2021-08-27 14:15:20|9447.3|9437.3|9447.5|9437.5|9447.8|9437.8|9445.3|9435.3|15
1630073730000|2021-08-27 14:15:30|9447.8|9437.8|9446.3|9436.3|9448|9438|9446|9436|15
1630073740000|2021-08-27 14:15:40|9446.5|9436.5|9449.8|9439.8|9450.5|9440.5|9446.5|9436.5|10
1630073750000|2021-08-27 14:15:50|9449.5|9439.5|9449.8|9439.8|9450.3|9440.3|9449|9439|9
1630073760000|2021-08-27 14:16:00|9450|9440|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|8
1630073770000|2021-08-27 14:16:10|9449.8|9439.8|9451.8|9441.8|9452|9442|9449.8|9439.8|8
1630073780000|2021-08-27 14:16:20|9452.3|9442.3|9453.3|9443.3|9453.5|9443.5|9451.8|9441.8|7
1630073790000|2021-08-27 14:16:30|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452|9442|10
1630073800000|2021-08-27 14:16:40|9451.8|9441.8|9448|9438|9454.5|9444.5|9446.5|9436.5|18
1630073810000|2021-08-27 14:16:50|9448.3|9438.3|9444.8|9434.8|9449.3|9439.3|9444.5|9434.5|26
1630073820000|2021-08-27 14:17:00|9444.5|9434.5|9443.5|9433.5|9448.3|9438.3|9443.5|9433.5|17
1630073830000|2021-08-27 14:17:10|9444|9434|9444.8|9434.8|9444.8|9434.8|9442|9432|18
1630073840000|2021-08-27 14:17:20|9444.5|9434.5|9442.3|9432.3|9445.3|9435.3|9442|9432|16
1630073850000|2021-08-27 14:17:30|9442.5|9432.5|9442.5|9432.5|9444|9434|9442.5|9432.5|16
1630073860000|2021-08-27 14:17:40|9442.3|9432.3|9442|9432|9443.3|9433.3|9439.3|9429.3|20
1630073870000|2021-08-27 14:17:50|9441.8|9431.8|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|14
1630073880000|2021-08-27 14:18:00|9441.5|9431.5|9447.8|9437.8|9447.8|9437.8|9441.5|9431.5|17
1630073890000|2021-08-27 14:18:10|9447.3|9437.3|9444.3|9434.3|9449.8|9439.8|9444.3|9434.3|12
1630073900000|2021-08-27 14:18:20|9444.5|9434.5|9445.5|9435.5|9446|9436|9443.8|9433.8|19
1630073910000|2021-08-27 14:18:30|9445.8|9435.8|9444.8|9434.8|9447.5|9437.5|9444.3|9434.3|19
1630073920000|2021-08-27 14:18:40|9443.8|9433.8|9444.3|9434.3|9445.8|9435.8|9443|9433|20
1630073930000|2021-08-27 14:18:50|9444|9434|9444.3|9434.3|9445|9435|9443.5|9433.5|18
1630073940000|2021-08-27 14:19:00|9444.8|9434.8|9448.5|9438.5|9448.8|9438.8|9444.8|9434.8|24
1630073950000|2021-08-27 14:19:10|9448.8|9438.8|9452|9442|9452|9442|9448.8|9438.8|16
1630073960000|2021-08-27 14:19:20|9452.5|9442.5|9451.5|9441.5|9453.3|9443.3|9449.5|9439.5|20
1630073970000|2021-08-27 14:19:30|9451.3|9441.3|9451.5|9441.5|9453.5|9443.5|9451.3|9441.3|11
1630073980000|2021-08-27 14:19:40|9452|9442|9454.6|9444.6|9454.9|9444.9|9452|9442|22
1630073990000|2021-08-27 14:19:50|9454|9444|9455.3|9445.3|9455.3|9445.3|9453.5|9443.5|12
1630074000000|2021-08-27 14:20:00|9454.8|9444.8|9453|9443|9455.5|9445.5|9453|9443|17
1630074010000|2021-08-27 14:20:10|9453.5|9443.5|9453.3|9443.3|9455|9445|9452|9442|23
1630074020000|2021-08-27 14:20:20|9453.5|9443.5|9455|9445|9455.3|9445.3|9452.5|9442.5|17
1630074030000|2021-08-27 14:20:30|9454.3|9444.3|9454.3|9444.3|9455.3|9445.3|9452.8|9442.8|17
1630074040000|2021-08-27 14:20:40|9454|9444|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|14
1630074050000|2021-08-27 14:20:50|9454.3|9444.3|9455|9445|9455|9445|9453.5|9443.5|19
1630074060000|2021-08-27 14:21:00|9455.3|9445.3|9461.3|9451.3|9461.3|9451.3|9455|9445|17
1630074070000|2021-08-27 14:21:10|9462.8|9452.8|9459|9449|9463|9453|9459|9449|20
1630074080000|2021-08-27 14:21:20|9458.8|9448.8|9457|9447|9458.8|9448.8|9455.5|9445.5|10
1630074090000|2021-08-27 14:21:30|9456.3|9446.3|9450.5|9440.5|9457|9447|9450.5|9440.5|20
1630074100000|2021-08-27 14:21:40|9450.3|9440.3|9447.3|9437.3|9450.3|9440.3|9447|9437|16
1630074110000|2021-08-27 14:21:50|9447|9437|9442.8|9432.8|9447|9437|9442.5|9432.5|8
1630074120000|2021-08-27 14:22:00|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9441|9431|20
1630074130000|2021-08-27 14:22:10|9442.8|9432.8|9442.8|9432.8|9444.5|9434.5|9441.8|9431.8|21
1630074140000|2021-08-27 14:22:20|9442.3|9432.3|9442|9432|9442.3|9432.3|9440.5|9430.5|11
1630074150000|2021-08-27 14:22:30|9442.5|9432.5|9443.3|9433.3|9444.5|9434.5|9442.5|9432.5|15
1630074160000|2021-08-27 14:22:40|9443.8|9433.8|9444|9434|9448|9438|9443.5|9433.5|23
1630074170000|2021-08-27 14:22:50|9443.8|9433.8|9443|9433|9444.8|9434.8|9443|9433|11
1630074180000|2021-08-27 14:23:00|9443.3|9433.3|9444.5|9434.5|9445|9435|9443.3|9433.3|18
1630074190000|2021-08-27 14:23:10|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|4
1630074200000|2021-08-27 14:23:20|9444.8|9434.8|9445|9435|9445|9435|9443.8|9433.8|17
1630074210000|2021-08-27 14:23:30|9446|9436|9449.3|9439.3|9449.8|9439.8|9444.3|9434.3|25
1630074220000|2021-08-27 14:23:40|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9446.8|9436.8|22
1630074230000|2021-08-27 14:23:50|9449.5|9439.5|9450.3|9440.3|9450.5|9440.5|9448.3|9438.3|12
1630074240000|2021-08-27 14:24:00|9449.8|9439.8|9452.5|9442.5|9453|9443|9449.3|9439.3|19
1630074250000|2021-08-27 14:24:10|9452|9442|9451.5|9441.5|9452|9442|9450.5|9440.5|7
1630074260000|2021-08-27 14:24:20|9451|9441|9448|9438|9451|9441|9447|9437|15
1630074270000|2021-08-27 14:24:30|9448.5|9438.5|9438.5|9428.5|9448.5|9438.5|9438.5|9428.5|22
1630074280000|2021-08-27 14:24:40|9439.5|9429.5|9435.8|9425.8|9440.5|9430.5|9435|9425|23
1630074290000|2021-08-27 14:24:50|9436.3|9426.3|9436.8|9426.8|9437.8|9427.8|9436.3|9426.3|19
1630074300000|2021-08-27 14:25:00|9436.5|9426.5|9439.5|9429.5|9439.5|9429.5|9435|9425|20
1630074310000|2021-08-27 14:25:10|9440.3|9430.3|9442.3|9432.3|9443.3|9433.3|9440.3|9430.3|12
1630074320000|2021-08-27 14:25:20|9442|9432|9439.3|9429.3|9443.5|9433.5|9439.3|9429.3|17
1630074330000|2021-08-27 14:25:30|9439|9429|9439.5|9429.5|9439.8|9429.8|9438|9428|14
1630074340000|2021-08-27 14:25:40|9439.8|9429.8|9437.5|9427.5|9440|9430|9437.5|9427.5|15
1630074350000|2021-08-27 14:25:50|9437.8|9427.8|9433.4|9423.4|9437.8|9427.8|9433.4|9423.4|12
1630074360000|2021-08-27 14:26:00|9433.5|9423.5|9434|9424|9434.8|9424.8|9433.5|9423.5|7
1630074370000|2021-08-27 14:26:10|9434.3|9424.3|9436|9426|9436.5|9426.5|9434|9424|12
1630074380000|2021-08-27 14:26:20|9436.3|9426.3|9438.3|9428.3|9440.3|9430.3|9436.3|9426.3|18
1630074390000|2021-08-27 14:26:30|9438.8|9428.8|9433.8|9423.8|9438.8|9428.8|9433.8|9423.8|20
1630074400000|2021-08-27 14:26:40|9434|9424|9433.8|9423.8|9434.5|9424.5|9433|9423|9
1630074410000|2021-08-27 14:26:50|9433.5|9423.5|9433.8|9423.8|9434.8|9424.8|9433.3|9423.3|16
1630074420000|2021-08-27 14:27:00|9434.5|9424.5|9436.5|9426.5|9437.8|9427.8|9433.8|9423.8|15
1630074430000|2021-08-27 14:27:10|9435.3|9425.3|9435.3|9425.3|9435.5|9425.5|9434.3|9424.3|6
1630074440000|2021-08-27 14:27:20|9435|9425|9432|9422|9435|9425|9430.3|9420.3|20
1630074450000|2021-08-27 14:27:30|9430.8|9420.8|9429.3|9419.3|9431.3|9421.3|9429|9419|10
1630074460000|2021-08-27 14:27:40|9429|9419|9424|9414|9429|9419|9423.8|9413.8|24
1630074470000|2021-08-27 14:27:50|9422.8|9412.8|9424|9414|9424.3|9414.3|9422.3|9412.3|17
1630074480000|2021-08-27 14:28:00|9424.3|9414.3|9427|9417|9427.1|9417.1|9423.3|9413.3|21
1630074490000|2021-08-27 14:28:10|9427.5|9417.5|9421.3|9411.3|9428|9418|9421.3|9411.3|19
1630074500000|2021-08-27 14:28:20|9421|9411|9422|9412|9422|9412|9419.8|9409.8|16
1630074510000|2021-08-27 14:28:30|9422.3|9412.3|9418.5|9408.5|9422.3|9412.3|9418.5|9408.5|22
1630074520000|2021-08-27 14:28:40|9418|9408|9418.3|9408.3|9419.8|9409.8|9415.3|9405.3|18
1630074530000|2021-08-27 14:28:50|9418.5|9408.5|9408.5|9398.5|9419.8|9409.8|9408.5|9398.5|23
1630074540000|2021-08-27 14:29:00|9408.8|9398.8|9406|9396|9408.8|9398.8|9405.8|9395.8|22
1630074550000|2021-08-27 14:29:10|9406.5|9396.5|9410.5|9400.5|9412.3|9402.3|9406.5|9396.5|16
1630074560000|2021-08-27 14:29:20|9410|9400|9409.5|9399.5|9410|9400|9409.3|9399.3|4
1630074570000|2021-08-27 14:29:30|9410|9400|9412|9402|9413.8|9403.8|9409.3|9399.3|13
1630074580000|2021-08-27 14:29:40|9412.3|9402.3|9413.5|9403.5|9413.5|9403.5|9412.3|9402.3|10
1630074590000|2021-08-27 14:29:50|9413.8|9403.8|9413.5|9403.5|9417.8|9407.8|9413.5|9403.5|17
1630074600000|2021-08-27 14:30:00|9413.8|9403.8|9414.8|9404.8|9417|9407|9413.8|9403.8|8
1630074610000|2021-08-27 14:30:10|9415.5|9405.5|9414.5|9404.5|9415.5|9405.5|9414.5|9404.5|2
1630074620000|2021-08-27 14:30:20|9414.3|9404.3|9417|9407|9417|9407|9414.3|9404.3|7
1630074630000|2021-08-27 14:30:30|9417.5|9407.5|9418|9408|9418.8|9408.8|9417|9407|12
1630074640000|2021-08-27 14:30:40|9417.8|9407.8|9416|9406|9417.8|9407.8|9416|9406|6
1630074650000|2021-08-27 14:30:50|9417.5|9407.5|9418.3|9408.3|9418.3|9408.3|9417.3|9407.3|7
1630074660000|2021-08-27 14:31:00|9418.5|9408.5|9421.3|9411.3|9421.3|9411.3|9418.3|9408.3|11
1630074670000|2021-08-27 14:31:10|9421.8|9411.8|9421.5|9411.5|9422|9412|9421.5|9411.5|10
1630074680000|2021-08-27 14:31:20|9421.3|9411.3|9421.8|9411.8|9421.8|9411.8|9420|9410|9
1630074690000|2021-08-27 14:31:30|9421.5|9411.5|9420.8|9410.8|9421.5|9411.5|9420|9410|11
1630074700000|2021-08-27 14:31:40|9421|9411|9420.8|9410.8|9421|9411|9419.8|9409.8|8
1630074710000|2021-08-27 14:31:50|9420.5|9410.5|9417.8|9407.8|9420.5|9410.5|9417.5|9407.5|5
1630074720000|2021-08-27 14:32:00|9418|9408|9422|9412|9422.3|9412.3|9418|9408|9
1630074730000|2021-08-27 14:32:10|9421.8|9411.8|9421.8|9411.8|9422.8|9412.8|9421.8|9411.8|10
1630074740000|2021-08-27 14:32:20|9421.5|9411.5|9422|9412|9422|9412|9421.5|9411.5|7
1630074750000|2021-08-27 14:32:30|9421.8|9411.8|9422.5|9412.5|9422.5|9412.5|9421.8|9411.8|3
1630074760000|2021-08-27 14:32:40|9423|9413|9424.9|9414.9|9424.9|9414.9|9421.5|9411.5|7
1630074770000|2021-08-27 14:32:50|9425.1|9415.1|9421.3|9411.3|9425.4|9415.4|9421.3|9411.3|10
1630074780000|2021-08-27 14:33:00|9421.5|9411.5|9422|9412|9422.3|9412.3|9421.5|9411.5|6
1630074790000|2021-08-27 14:33:10|9422.3|9412.3|9422.8|9412.8|9422.8|9412.8|9422|9412|5
1630074800000|2021-08-27 14:33:20|9422.3|9412.3|9419.8|9409.8|9422.3|9412.3|9418.3|9408.3|15
1630074810000|2021-08-27 14:33:30|9420|9410|9421.3|9411.3|9421.3|9411.3|9420|9410|11
1630074830000|2021-08-27 14:33:50|9421.8|9411.8|9419.8|9409.8|9421.8|9411.8|9419.5|9409.5|7
1630074840000|2021-08-27 14:34:00|9419.5|9409.5|9421.8|9411.8|9422|9412|9418.8|9408.8|12
1630074850000|2021-08-27 14:34:10|9421.5|9411.5|9421.8|9411.8|9421.8|9411.8|9420.5|9410.5|6
1630074860000|2021-08-27 14:34:20|9421.5|9411.5|9417.8|9407.8|9421.5|9411.5|9417.8|9407.8|8
1630074870000|2021-08-27 14:34:30|9418|9408|9416.8|9406.8|9418.8|9408.8|9416.8|9406.8|5
1630074880000|2021-08-27 14:34:40|9416.3|9406.3|9415|9405|9416.8|9406.8|9415|9405|10
1630074900000|2021-08-27 14:35:00|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9413|9403|7
1630074910000|2021-08-27 14:35:10|9415|9405|9415|9405|9417.5|9407.5|9415|9405|14
1630074920000|2021-08-27 14:35:20|9415.3|9405.3|9413|9403|9415.8|9405.8|9413|9403|11
1630074930000|2021-08-27 14:35:30|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|7
1630074940000|2021-08-27 14:35:40|9413|9403|9411.3|9401.3|9413|9403|9411.3|9401.3|4
1630074950000|2021-08-27 14:35:50|9411.8|9401.8|9408.8|9398.8|9411.8|9401.8|9408.3|9398.3|9
1630074960000|2021-08-27 14:36:00|9409.8|9399.8|9415|9405|9415|9405|9409.8|9399.8|11
1630074970000|2021-08-27 14:36:10|9415.8|9405.8|9414|9404|9416.3|9406.3|9414|9404|6
1630074980000|2021-08-27 14:36:20|9412.8|9402.8|9412|9402|9413.3|9403.3|9412|9402|7
1630075000000|2021-08-27 14:36:40|9412.5|9402.5|9410.8|9400.8|9414.3|9404.3|9410.8|9400.8|9
1630075010000|2021-08-27 14:36:50|9411|9401|9410.5|9400.5|9412.8|9402.8|9410|9400|10
1630075020000|2021-08-27 14:37:00|9410.8|9400.8|9413.8|9403.8|9413.8|9403.8|9410.8|9400.8|9
1630075030000|2021-08-27 14:37:10|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1630075040000|2021-08-27 14:37:20|9412.4|9402.4|9409|9399|9412.4|9402.4|9409|9399|5
1630075050000|2021-08-27 14:37:30|9408.8|9398.8|9412.5|9402.5|9412.5|9402.5|9408.8|9398.8|7
1630075060000|2021-08-27 14:37:40|9412.3|9402.3|9412.5|9402.5|9413.8|9403.8|9412.3|9402.3|6
1630075070000|2021-08-27 14:37:50|9412.8|9402.8|9409.5|9399.5|9413.3|9403.3|9409.5|9399.5|8
1630075080000|2021-08-27 14:38:00|9409.8|9399.8|9406.5|9396.5|9409.8|9399.8|9406|9396|14
1630075090000|2021-08-27 14:38:10|9407.3|9397.3|9408|9398|9409|9399|9407.3|9397.3|12
1630075100000|2021-08-27 14:38:20|9407.8|9397.8|9404|9394|9408|9398|9404|9394|7
1630075110000|2021-08-27 14:38:30|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|3
1630075120000|2021-08-27 14:38:40|9403|9393|9403.5|9393.5|9403.8|9393.8|9402.8|9392.8|4
1630075130000|2021-08-27 14:38:50|9404.3|9394.3|9409.5|9399.5|9411|9401|9404.3|9394.3|17
1630075140000|2021-08-27 14:39:00|9408.8|9398.8|9413.3|9403.3|9413.3|9403.3|9407.8|9397.8|12
1630075150000|2021-08-27 14:39:10|9413|9403|9414.5|9404.5|9415.3|9405.3|9412.8|9402.8|13
1630075160000|2021-08-27 14:39:20|9413.6|9403.6|9408.8|9398.8|9413.6|9403.6|9408.8|9398.8|11
1630075170000|2021-08-27 14:39:30|9408.3|9398.3|9412.3|9402.3|9412.3|9402.3|9408|9398|7
1630075180000|2021-08-27 14:39:40|9412.8|9402.8|9412.3|9402.3|9413.5|9403.5|9412|9402|8
1630075190000|2021-08-27 14:39:50|9410.8|9400.8|9412.5|9402.5|9412.5|9402.5|9410.5|9400.5|11
1630075200000|2021-08-27 14:40:00|9412.8|9402.8|9415|9405|9415|9405|9412.8|9402.8|13
1630075210000|2021-08-27 14:40:10|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414|9404|5
1630075220000|2021-08-27 14:40:20|9415.3|9405.3|9410.5|9400.5|9415.3|9405.3|9410.3|9400.3|8
1630075230000|2021-08-27 14:40:30|9410.3|9400.3|9407.8|9397.8|9412|9402|9407.8|9397.8|8
1630075240000|2021-08-27 14:40:40|9408.3|9398.3|9406.3|9396.3|9408.3|9398.3|9406.3|9396.3|9
1630075250000|2021-08-27 14:40:50|9405.8|9395.8|9406|9396|9406.3|9396.3|9405.8|9395.8|5
1630075260000|2021-08-27 14:41:00|9405.8|9395.8|9406.8|9396.8|9406.8|9396.8|9404.8|9394.8|12
1630075270000|2021-08-27 14:41:10|9406.5|9396.5|9405.3|9395.3|9406.6|9396.6|9405|9395|9
1630075280000|2021-08-27 14:41:20|9405.5|9395.5|9407.8|9397.8|9409|9399|9405.5|9395.5|7
1630075290000|2021-08-27 14:41:30|9407.5|9397.5|9408.5|9398.5|9408.8|9398.8|9407.5|9397.5|7
1630075300000|2021-08-27 14:41:40|9408.8|9398.8|9410|9400|9410.3|9400.3|9408.3|9398.3|11
1630075310000|2021-08-27 14:41:50|9411|9401|9414.8|9404.8|9415|9405|9410.8|9400.8|11
1630075320000|2021-08-27 14:42:00|9415|9405|9415.3|9405.3|9417|9407|9415|9405|13
1630075330000|2021-08-27 14:42:10|9415|9405|9412.5|9402.5|9415.8|9405.8|9412.5|9402.5|17
1630075340000|2021-08-27 14:42:20|9411.5|9401.5|9413.3|9403.3|9413.3|9403.3|9411.5|9401.5|13
1630075350000|2021-08-27 14:42:30|9412.5|9402.5|9415.3|9405.3|9416|9406|9412.3|9402.3|13
1630075360000|2021-08-27 14:42:40|9414.5|9404.5|9415.5|9405.5|9416|9406|9414.3|9404.3|16
1630075370000|2021-08-27 14:42:50|9415.8|9405.8|9418.3|9408.3|9418.5|9408.5|9415.5|9405.5|14
1630075380000|2021-08-27 14:43:00|9418.5|9408.5|9423|9413|9423|9413|9418.5|9408.5|12
1630075390000|2021-08-27 14:43:10|9423.3|9413.3|9424.5|9414.5|9424.5|9414.5|9422.8|9412.8|11
1630075400000|2021-08-27 14:43:20|9425|9415|9424.8|9414.8|9425.3|9415.3|9424.3|9414.3|10
1630075410000|2021-08-27 14:43:30|9424.3|9414.3|9422.8|9412.8|9424.8|9414.8|9422.8|9412.8|12
1630075420000|2021-08-27 14:43:40|9423|9413|9423.8|9413.8|9423.8|9413.8|9421.3|9411.3|12
1630075430000|2021-08-27 14:43:50|9424|9414|9426.3|9416.3|9426.5|9416.5|9424|9414|15
1630075440000|2021-08-27 14:44:00|9426.5|9416.5|9423.8|9413.8|9426.5|9416.5|9423.8|9413.8|13
1630075450000|2021-08-27 14:44:10|9423.5|9413.5|9421.5|9411.5|9424.5|9414.5|9421.5|9411.5|20
1630075460000|2021-08-27 14:44:20|9421.8|9411.8|9423.5|9413.5|9423.5|9413.5|9421|9411|10
1630075470000|2021-08-27 14:44:30|9423.8|9413.8|9424.3|9414.3|9425.5|9415.5|9422.5|9412.5|18
1630075480000|2021-08-27 14:44:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1630075490000|2021-08-27 14:44:50|9424|9414|9422.8|9412.8|9424|9414|9422.5|9412.5|12
1630075500000|2021-08-27 14:45:00|9423|9413|9426|9416|9426.5|9416.5|9423|9413|20
1630075510000|2021-08-27 14:45:10|9426.3|9416.3|9426.3|9416.3|9427|9417|9425.5|9415.5|11
1630075520000|2021-08-27 14:45:20|9426|9416|9426|9416|9426.3|9416.3|9425|9415|8
1630075530000|2021-08-27 14:45:30|9426.3|9416.3|9426.8|9416.8|9426.8|9416.8|9425.8|9415.8|4
1630075540000|2021-08-27 14:45:40|9426.5|9416.5|9426.3|9416.3|9426.5|9416.5|9424.8|9414.8|10
1630075550000|2021-08-27 14:45:50|9426|9416|9423.3|9413.3|9426|9416|9422.8|9412.8|15
1630075560000|2021-08-27 14:46:00|9423.8|9413.8|9427|9417|9427|9417|9423.8|9413.8|14
1630075570000|2021-08-27 14:46:10|9428.8|9418.8|9430.8|9420.8|9430.8|9420.8|9427.8|9417.8|14
1630075580000|2021-08-27 14:46:20|9431|9421|9431|9421|9431.8|9421.8|9430.8|9420.8|6
1630075590000|2021-08-27 14:46:30|9430.8|9420.8|9423.8|9413.8|9430.8|9420.8|9423.3|9413.3|23
1630075600000|2021-08-27 14:46:40|9423.5|9413.5|9419.3|9409.3|9423.5|9413.5|9418.3|9408.3|13
1630075610000|2021-08-27 14:46:50|9420.3|9410.3|9424.5|9414.5|9424.5|9414.5|9420.3|9410.3|17
1630075620000|2021-08-27 14:47:00|9424.8|9414.8|9424.8|9414.8|9426.5|9416.5|9424.8|9414.8|11
1630075630000|2021-08-27 14:47:10|9425|9415|9428.5|9418.5|9428.5|9418.5|9425|9415|11
1630075640000|2021-08-27 14:47:20|9427.8|9417.8|9428|9418|9428|9418|9426.3|9416.3|11
1630075650000|2021-08-27 14:47:30|9427.8|9417.8|9427.8|9417.8|9428|9418|9427.8|9417.8|3
1630075660000|2021-08-27 14:47:40|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9426|9416|13
1630075670000|2021-08-27 14:47:50|9427.5|9417.5|9428.5|9418.5|9428.5|9418.5|9426.5|9416.5|11
1630075680000|2021-08-27 14:48:00|9428.3|9418.3|9429.5|9419.5|9429.8|9419.8|9428|9418|7
1630075690000|2021-08-27 14:48:10|9429.8|9419.8|9428.5|9418.5|9429.8|9419.8|9428.3|9418.3|6
1630075700000|2021-08-27 14:48:20|9428.8|9418.8|9431.5|9421.5|9431.5|9421.5|9428.8|9418.8|13
1630075710000|2021-08-27 14:48:30|9430.5|9420.5|9430.3|9420.3|9430.8|9420.8|9429.5|9419.5|13
1630075720000|2021-08-27 14:48:40|9430.5|9420.5|9429.8|9419.8|9431.5|9421.5|9429.8|9419.8|9
1630075730000|2021-08-27 14:48:50|9430|9420|9431.8|9421.8|9432|9422|9430|9420|6
1630075740000|2021-08-27 14:49:00|9432|9422|9433.3|9423.3|9433.3|9423.3|9431.8|9421.8|7
1630075750000|2021-08-27 14:49:10|9433.5|9423.5|9429.8|9419.8|9433.5|9423.5|9429.3|9419.3|12
1630075760000|2021-08-27 14:49:20|9429.5|9419.5|9429.3|9419.3|9430.5|9420.5|9429|9419|10
1630075770000|2021-08-27 14:49:30|9427.8|9417.8|9430.5|9420.5|9430.5|9420.5|9427.8|9417.8|4
1630075780000|2021-08-27 14:49:40|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430.3|9420.3|4
1630075790000|2021-08-27 14:49:50|9430.3|9420.3|9429.3|9419.3|9430.5|9420.5|9429.3|9419.3|7
1630075800000|2021-08-27 14:50:00|9429.8|9419.8|9426|9416|9429.8|9419.8|9426|9416|12
1630075810000|2021-08-27 14:50:10|9426.5|9416.5|9426|9416|9426.5|9416.5|9425.5|9415.5|9
1630075820000|2021-08-27 14:50:20|9426.3|9416.3|9427|9417|9427.3|9417.3|9426.3|9416.3|8
1630075830000|2021-08-27 14:50:30|9426.3|9416.3|9427|9417|9427|9417|9425.5|9415.5|7
1630075840000|2021-08-27 14:50:40|9427.3|9417.3|9423|9413|9429.5|9419.5|9423|9413|19
1630075850000|2021-08-27 14:50:50|9422.5|9412.5|9423.5|9413.5|9423.8|9413.8|9422.5|9412.5|10
1630075860000|2021-08-27 14:51:00|9423.8|9413.8|9422.8|9412.8|9423.8|9413.8|9422.8|9412.8|10
1630075870000|2021-08-27 14:51:10|9423|9413|9423|9413|9423.5|9413.5|9423|9413|5
1630075880000|2021-08-27 14:51:20|9422.8|9412.8|9420|9410|9422.8|9412.8|9419.5|9409.5|6
1630075890000|2021-08-27 14:51:30|9421|9411|9421.8|9411.8|9422.3|9412.3|9421|9411|5
1630075900000|2021-08-27 14:51:40|9422|9412|9420.8|9410.8|9422|9412|9419|9409|7
1630075910000|2021-08-27 14:51:50|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419|9409|5
1630075920000|2021-08-27 14:52:00|9420.3|9410.3|9419.5|9409.5|9420.3|9410.3|9419.5|9409.5|2
1630075930000|2021-08-27 14:52:10|9419.8|9409.8|9418.5|9408.5|9420.3|9410.3|9418.5|9408.5|4
1630075940000|2021-08-27 14:52:20|9418.8|9408.8|9418.8|9408.8|9419|9409|9418.3|9408.3|8
1630075950000|2021-08-27 14:52:30|9419|9409|9418.3|9408.3|9419|9409|9418|9408|4
1630075960000|2021-08-27 14:52:40|9418.5|9408.5|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|3
1630075970000|2021-08-27 14:52:50|9419|9409|9422|9412|9422|9412|9418.5|9408.5|7
1630075980000|2021-08-27 14:53:00|9421.8|9411.8|9420|9410|9422|9412|9420|9410|6
1630075990000|2021-08-27 14:53:10|9420.3|9410.3|9417.3|9407.3|9420.3|9410.3|9416.8|9406.8|9
1630076000000|2021-08-27 14:53:20|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|7
1630076010000|2021-08-27 14:53:30|9416.3|9406.3|9414.1|9404.1|9417.8|9407.8|9414|9404|10
1630076020000|2021-08-27 14:53:40|9413.9|9403.9|9412.5|9402.5|9413.9|9403.9|9412.5|9402.5|7
1630076030000|2021-08-27 14:53:50|9412.8|9402.8|9413.5|9403.5|9413.8|9403.8|9412.8|9402.8|5
1630076040000|2021-08-27 14:54:00|9413.8|9403.8|9415|9405|9415|9405|9413.8|9403.8|3
1630076050000|2021-08-27 14:54:10|9415.8|9405.8|9417.5|9407.5|9417.8|9407.8|9415.8|9405.8|7
1630076060000|2021-08-27 14:54:20|9417.8|9407.8|9422|9412|9422|9412|9417.8|9407.8|9
1630076070000|2021-08-27 14:54:30|9422.3|9412.3|9420|9410|9422.8|9412.8|9419.5|9409.5|8
1630076080000|2021-08-27 14:54:40|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630076090000|2021-08-27 14:54:50|9419|9409|9420.3|9410.3|9421.5|9411.5|9419|9409|12
1630076100000|2021-08-27 14:55:00|9420|9410|9422.5|9412.5|9422.5|9412.5|9420|9410|11
1630076110000|2021-08-27 14:55:10|9422.3|9412.3|9417.3|9407.3|9422.8|9412.8|9417.3|9407.3|11
1630076120000|2021-08-27 14:55:20|9416|9406|9414|9404|9416|9406|9414|9404|11
1630076130000|2021-08-27 14:55:30|9414.3|9404.3|9414.3|9404.3|9415.3|9405.3|9413.8|9403.8|11
1630076160000|2021-08-27 14:56:00|9414.5|9404.5|9417|9407|9417.5|9407.5|9414.5|9404.5|16
1630076170000|2021-08-27 14:56:10|9417.3|9407.3|9415.5|9405.5|9417.3|9407.3|9415.5|9405.5|7
1630076180000|2021-08-27 14:56:20|9416.3|9406.3|9417|9407|9419.8|9409.8|9416.3|9406.3|19
1630076190000|2021-08-27 14:56:30|9417.3|9407.3|9417.5|9407.5|9418|9408|9416.8|9406.8|9
1630076200000|2021-08-27 14:56:40|9418|9408|9417.8|9407.8|9418|9408|9417.3|9407.3|6
1630076210000|2021-08-27 14:56:50|9417.5|9407.5|9415|9405|9417.5|9407.5|9415|9405|8
1630076220000|2021-08-27 14:57:00|9414.8|9404.8|9416.3|9406.3|9419.5|9409.5|9414.8|9404.8|24
1630076230000|2021-08-27 14:57:10|9416|9406|9417.5|9407.5|9417.5|9407.5|9416|9406|9
1630076240000|2021-08-27 14:57:20|9417.8|9407.8|9418.3|9408.3|9418.8|9408.8|9415.5|9405.5|10
1630076250000|2021-08-27 14:57:30|9418.8|9408.8|9420|9410|9420|9410|9418.8|9408.8|5
1630076260000|2021-08-27 14:57:40|9420.3|9410.3|9418|9408|9420.3|9410.3|9418|9408|4
1630076270000|2021-08-27 14:57:50|9418.3|9408.3|9418|9408|9418.3|9408.3|9417.8|9407.8|5
1630076280000|2021-08-27 14:58:00|9419.3|9409.3|9417|9407|9419.3|9409.3|9417|9407|8
1630076290000|2021-08-27 14:58:10|9417.3|9407.3|9416.5|9406.5|9417.3|9407.3|9416.5|9406.5|6
1630076300000|2021-08-27 14:58:20|9416.8|9406.8|9415.8|9405.8|9417|9407|9415.8|9405.8|5
1630076310000|2021-08-27 14:58:30|9415.5|9405.5|9414.5|9404.5|9415.5|9405.5|9414.5|9404.5|7
1630076320000|2021-08-27 14:58:40|9414.8|9404.8|9415.8|9405.8|9415.8|9405.8|9414.8|9404.8|4
1630076340000|2021-08-27 14:59:00|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|6
1630076350000|2021-08-27 14:59:10|9417.5|9407.5|9417.8|9407.8|9417.8|9407.8|9417.5|9407.5|2
1630076360000|2021-08-27 14:59:20|9418.3|9408.3|9418.5|9408.5|9418.8|9408.8|9417.8|9407.8|4
1630076370000|2021-08-27 14:59:30|9418.8|9408.8|9422|9412|9422|9412|9418.5|9408.5|11
1630076380000|2021-08-27 14:59:40|9422.3|9412.3|9423.3|9413.3|9423.3|9413.3|9422.3|9412.3|4
1630076390000|2021-08-27 14:59:50|9424|9414|9425.8|9415.8|9426|9416|9423.8|9413.8|12
1630076400000|2021-08-27 15:00:00|9426.3|9416.3|9427.5|9417.5|9427.8|9417.8|9426|9416|11
1630076410000|2021-08-27 15:00:10|9427.3|9417.3|9424.3|9414.3|9427.5|9417.5|9424.3|9414.3|6
1630076430000|2021-08-27 15:00:30|9424.8|9414.8|9424.3|9414.3|9424.8|9414.8|9424|9414|7
1630076440000|2021-08-27 15:00:40|9424.5|9414.5|9425|9415|9425|9415|9424.5|9414.5|3
1630076450000|2021-08-27 15:00:50|9424.8|9414.8|9425.8|9415.8|9426.3|9416.3|9424.3|9414.3|11
1630076460000|2021-08-27 15:01:00|9426|9416|9425.8|9415.8|9426.3|9416.3|9425.5|9415.5|6
1630076470000|2021-08-27 15:01:10|9426|9416|9427.8|9417.8|9427.8|9417.8|9426|9416|6
1630076480000|2021-08-27 15:01:20|9428|9418|9428|9418|9428|9418|9427.8|9417.8|3
1630076490000|2021-08-27 15:01:30|9427.8|9417.8|9425.5|9415.5|9427.8|9417.8|9425.5|9415.5|6
1630076510000|2021-08-27 15:01:50|9424.8|9414.8|9426.8|9416.8|9426.8|9416.8|9424.3|9414.3|12
1630076520000|2021-08-27 15:02:00|9427|9417|9427|9417|9427|9417|9427|9417|1
1630076530000|2021-08-27 15:02:10|9426.8|9416.8|9426.8|9416.8|9427|9417|9426|9416|9
1630076540000|2021-08-27 15:02:20|9427|9417|9426.5|9416.5|9427|9417|9426.3|9416.3|4
1630076550000|2021-08-27 15:02:30|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.3|9416.3|2
1630076560000|2021-08-27 15:02:40|9426.8|9416.8|9427.8|9417.8|9427.8|9417.8|9426.8|9416.8|8
1630076570000|2021-08-27 15:02:50|9428|9418|9427.5|9417.5|9428.3|9418.3|9426.5|9416.5|9
1630076580000|2021-08-27 15:03:00|9427.3|9417.3|9427.5|9417.5|9428|9418|9425.8|9415.8|14
1630076590000|2021-08-27 15:03:10|9427.8|9417.8|9430.3|9420.3|9430.3|9420.3|9427.8|9417.8|5
1630076600000|2021-08-27 15:03:20|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|3
1630076620000|2021-08-27 15:03:40|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430.3|9420.3|2
1630076630000|2021-08-27 15:03:50|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630076640000|2021-08-27 15:04:00|9430.5|9420.5|9431|9421|9431|9421|9430.5|9420.5|3
1630076660000|2021-08-27 15:04:20|9431.5|9421.5|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|2
1630076690000|2021-08-27 15:04:50|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630076700000|2021-08-27 15:05:00|9432.8|9422.8|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|4
1630076710000|2021-08-27 15:05:10|9432.3|9422.3|9431.8|9421.8|9432.3|9422.3|9431|9421|4
1630076720000|2021-08-27 15:05:20|9431.5|9421.5|9430.8|9420.8|9431.5|9421.5|9430.5|9420.5|9
1630076730000|2021-08-27 15:05:30|9430|9420|9431.8|9421.8|9431.8|9421.8|9430|9420|7
1630076740000|2021-08-27 15:05:40|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|4
1630076750000|2021-08-27 15:05:50|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1630076770000|2021-08-27 15:06:10|9430|9420|9430.5|9420.5|9432.1|9422.1|9430|9420|6
1630076780000|2021-08-27 15:06:20|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630076790000|2021-08-27 15:06:30|9431.3|9421.3|9430.5|9420.5|9431.3|9421.3|9430.5|9420.5|4
1630076800000|2021-08-27 15:06:40|9430.3|9420.3|9429.5|9419.5|9430.3|9420.3|9429.5|9419.5|10
1630076810000|2021-08-27 15:06:50|9429.8|9419.8|9429.3|9419.3|9430|9420|9429.3|9419.3|6
1630076820000|2021-08-27 15:07:00|9429|9419|9428.3|9418.3|9429|9419|9428|9418|9
1630076830000|2021-08-27 15:07:10|9428|9418|9425.5|9415.5|9428|9418|9425.5|9415.5|3
1630076840000|2021-08-27 15:07:20|9425.8|9415.8|9425.3|9415.3|9426|9416|9425.3|9415.3|7
1630076850000|2021-08-27 15:07:30|9424.8|9414.8|9422.5|9412.5|9425|9415|9422.5|9412.5|10
1630076860000|2021-08-27 15:07:40|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421|9411|6
1630076870000|2021-08-27 15:07:50|9421.3|9411.3|9421.5|9411.5|9422|9412|9420.5|9410.5|11
1630076880000|2021-08-27 15:08:00|9421.8|9411.8|9423|9413|9423|9413|9420.5|9410.5|13
1630076890000|2021-08-27 15:08:10|9422.8|9412.8|9422.5|9412.5|9422.8|9412.8|9422.5|9412.5|2
1630076900000|2021-08-27 15:08:20|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1630076910000|2021-08-27 15:08:30|9423.5|9413.5|9423.3|9413.3|9423.5|9413.5|9423.3|9413.3|2
1630076920000|2021-08-27 15:08:40|9423.5|9413.5|9424|9414|9424.3|9414.3|9422.5|9412.5|10
1630076930000|2021-08-27 15:08:50|9424.3|9414.3|9424|9414|9424.3|9414.3|9424|9414|2
1630076940000|2021-08-27 15:09:00|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9422.8|9412.8|8
1630076950000|2021-08-27 15:09:10|9423.5|9413.5|9423.8|9413.8|9423.8|9413.8|9423.5|9413.5|2
1630076990000|2021-08-27 15:09:50|9423.5|9413.5|9424.8|9414.8|9424.8|9414.8|9423.5|9413.5|3
1630077000000|2021-08-27 15:10:00|9425|9415|9427|9417|9427|9417|9425|9415|4
1630077010000|2021-08-27 15:10:10|9426.5|9416.5|9427.8|9417.8|9427.8|9417.8|9426.5|9416.5|6
1630077020000|2021-08-27 15:10:20|9427.5|9417.5|9425.8|9415.8|9427.5|9417.5|9425.3|9415.3|9
1630077030000|2021-08-27 15:10:30|9426|9416|9426|9416|9426|9416|9425.8|9415.8|3
1630077040000|2021-08-27 15:10:40|9426.5|9416.5|9426.8|9416.8|9427|9417|9426.5|9416.5|3
1630077050000|2021-08-27 15:10:50|9426.5|9416.5|9423.3|9413.3|9426.5|9416.5|9423.3|9413.3|10
1630077060000|2021-08-27 15:11:00|9424.5|9414.5|9423.5|9413.5|9424.5|9414.5|9423.3|9413.3|3
1630077070000|2021-08-27 15:11:10|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1630077090000|2021-08-27 15:11:30|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1630077110000|2021-08-27 15:11:50|9422|9412|9420.5|9410.5|9422|9412|9420.5|9410.5|3
1630077120000|2021-08-27 15:12:00|9421.5|9411.5|9422.3|9412.3|9422.3|9412.3|9421.5|9411.5|3
1630077130000|2021-08-27 15:12:10|9422.8|9412.8|9423.3|9413.3|9423.5|9413.5|9422.8|9412.8|5
1630077140000|2021-08-27 15:12:20|9422.8|9412.8|9420.8|9410.8|9423|9413|9420.8|9410.8|6
1630077150000|2021-08-27 15:12:30|9421|9411|9421|9411|9421|9411|9421|9411|1
1630077160000|2021-08-27 15:12:40|9420.8|9410.8|9421|9411|9421|9411|9420.8|9410.8|2
1630077180000|2021-08-27 15:13:00|9421.3|9411.3|9423.3|9413.3|9423.3|9413.3|9421.3|9411.3|2
1630077190000|2021-08-27 15:13:10|9422|9412|9422|9412|9422|9412|9422|9412|1
1630077200000|2021-08-27 15:13:20|9422.3|9412.3|9424.3|9414.3|9424.3|9414.3|9422.3|9412.3|3
1630077210000|2021-08-27 15:13:30|9424.5|9414.5|9424.3|9414.3|9424.8|9414.8|9424.3|9414.3|4
1630077240000|2021-08-27 15:14:00|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1630077250000|2021-08-27 15:14:10|9423.8|9413.8|9421.5|9411.5|9423.8|9413.8|9421.5|9411.5|5
1630077260000|2021-08-27 15:14:20|9421.8|9411.8|9425|9415|9425.3|9415.3|9421.8|9411.8|5
1630077270000|2021-08-27 15:14:30|9424.3|9414.3|9421.3|9411.3|9424.3|9414.3|9420.8|9410.8|9
1630077280000|2021-08-27 15:14:40|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9420.5|9410.5|7
1630077290000|2021-08-27 15:14:50|9420.8|9410.8|9421|9411|9421.3|9411.3|9420.5|9410.5|9
1630077300000|2021-08-27 15:15:00|9420.3|9410.3|9418.8|9408.8|9420.3|9410.3|9418|9408|15
1630077310000|2021-08-27 15:15:10|9417.8|9407.8|9416.8|9406.8|9418|9408|9416.8|9406.8|10
1630077330000|2021-08-27 15:15:30|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1630077340000|2021-08-27 15:15:40|9416.8|9406.8|9416.5|9406.5|9417|9407|9416.5|9406.5|4
1630077360000|2021-08-27 15:16:00|9416|9406|9411|9401|9416|9406|9411|9401|10
1630077370000|2021-08-27 15:16:10|9410.8|9400.8|9408.8|9398.8|9410.8|9400.8|9408.3|9398.3|9
1630077380000|2021-08-27 15:16:20|9408.5|9398.5|9412|9402|9412|9402|9408.5|9398.5|6
1630077390000|2021-08-27 15:16:30|9411.5|9401.5|9412|9402|9412|9402|9411.3|9401.3|4
1630077400000|2021-08-27 15:16:40|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|2
1630077410000|2021-08-27 15:16:50|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|6
1630077420000|2021-08-27 15:17:00|9413|9403|9412.5|9402.5|9413|9403|9411.8|9401.8|11
1630077430000|2021-08-27 15:17:10|9412.3|9402.3|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|5
1630077440000|2021-08-27 15:17:20|9412|9402|9412|9402|9412|9402|9412|9402|1
1630077450000|2021-08-27 15:17:30|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9410.8|9400.8|5
1630077460000|2021-08-27 15:17:40|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|2
1630077470000|2021-08-27 15:17:50|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411|9401|7
1630077480000|2021-08-27 15:18:00|9411.5|9401.5|9411.8|9401.8|9412|9402|9410.1|9400.1|11
1630077490000|2021-08-27 15:18:10|9412.3|9402.3|9412.8|9402.8|9413.3|9403.3|9412.3|9402.3|4
1630077500000|2021-08-27 15:18:20|9413|9403|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|6
1630077510000|2021-08-27 15:18:30|9413|9403|9411.5|9401.5|9413.5|9403.5|9411.3|9401.3|8
1630077520000|2021-08-27 15:18:40|9411.8|9401.8|9410.5|9400.5|9412|9402|9409.8|9399.8|8
1630077530000|2021-08-27 15:18:50|9410.3|9400.3|9410.3|9400.3|9410.5|9400.5|9410|9400|5
1630077540000|2021-08-27 15:19:00|9410|9400|9410.5|9400.5|9410.5|9400.5|9409.8|9399.8|12
1630077550000|2021-08-27 15:19:10|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1630077560000|2021-08-27 15:19:20|9412.3|9402.3|9413|9403|9413|9403|9412.3|9402.3|3
1630077570000|2021-08-27 15:19:30|9412.8|9402.8|9411.5|9401.5|9412.8|9402.8|9411.5|9401.5|2
1630077580000|2021-08-27 15:19:40|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|3
1630077590000|2021-08-27 15:19:50|9409.8|9399.8|9409.8|9399.8|9410.3|9400.3|9409.8|9399.8|5
1630077600000|2021-08-27 15:20:00|9411|9401|9410.3|9400.3|9411|9401|9410|9400|4
1630077610000|2021-08-27 15:20:10|9410|9400|9410|9400|9410|9400|9410|9400|1
1630077620000|2021-08-27 15:20:20|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1630077630000|2021-08-27 15:20:30|9410|9400|9409.3|9399.3|9410|9400|9409|9399|6
1630077640000|2021-08-27 15:20:40|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1630077650000|2021-08-27 15:20:50|9410.5|9400.5|9407|9397|9410.5|9400.5|9407|9397|5
1630077660000|2021-08-27 15:21:00|9407.3|9397.3|9407.8|9397.8|9407.8|9397.8|9407.3|9397.3|8
1630077670000|2021-08-27 15:21:10|9408|9398|9408|9398|9408.3|9398.3|9408|9398|3
1630077680000|2021-08-27 15:21:20|9407.8|9397.8|9407.3|9397.3|9407.8|9397.8|9407.3|9397.3|3
1630077690000|2021-08-27 15:21:30|9407.5|9397.5|9409|9399|9409.3|9399.3|9407.5|9397.5|5
1630077700000|2021-08-27 15:21:40|9409.3|9399.3|9410.3|9400.3|9410.3|9400.3|9409.3|9399.3|5
1630077710000|2021-08-27 15:21:50|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1630077720000|2021-08-27 15:22:00|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1630077740000|2021-08-27 15:22:20|9410.8|9400.8|9411|9401|9411|9401|9410.8|9400.8|2
1630077750000|2021-08-27 15:22:30|9410.8|9400.8|9407.3|9397.3|9410.8|9400.8|9407.3|9397.3|8
1630077760000|2021-08-27 15:22:40|9407.5|9397.5|9409.6|9399.6|9409.6|9399.6|9407.5|9397.5|9
1630077770000|2021-08-27 15:22:50|9409.9|9399.9|9411.9|9401.9|9412.1|9402.1|9409.9|9399.9|5
1630077780000|2021-08-27 15:23:00|9411.6|9401.6|9412.5|9402.5|9412.5|9402.5|9411.6|9401.6|3
1630077790000|2021-08-27 15:23:10|9412.3|9402.3|9413.3|9403.3|9413.5|9403.5|9412.3|9402.3|5
1630077800000|2021-08-27 15:23:20|9412.8|9402.8|9415.5|9405.5|9415.5|9405.5|9412.8|9402.8|8
1630077810000|2021-08-27 15:23:30|9415.8|9405.8|9415.5|9405.5|9416|9406|9415.3|9405.3|10
1630077830000|2021-08-27 15:23:50|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|2
1630077840000|2021-08-27 15:24:00|9416|9406|9416|9406|9416|9406|9416|9406|1
1630077850000|2021-08-27 15:24:10|9416.3|9406.3|9417|9407|9417|9407|9416.3|9406.3|4
1630077860000|2021-08-27 15:24:20|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1630077880000|2021-08-27 15:24:40|9417.3|9407.3|9415.3|9405.3|9417.3|9407.3|9415.3|9405.3|7
1630077890000|2021-08-27 15:24:50|9415.5|9405.5|9416|9406|9416|9406|9415.5|9405.5|2
1630077900000|2021-08-27 15:25:00|9415.8|9405.8|9413.5|9403.5|9416|9406|9413.5|9403.5|4
1630077910000|2021-08-27 15:25:10|9413.3|9403.3|9412.5|9402.5|9413.3|9403.3|9412.5|9402.5|3
1630077920000|2021-08-27 15:25:20|9413|9403|9413|9403|9413|9403|9413|9403|1
1630077930000|2021-08-27 15:25:30|9413.3|9403.3|9412.8|9402.8|9413.5|9403.5|9411.8|9401.8|4
1630077970000|2021-08-27 15:26:10|9412.5|9402.5|9412|9402|9412.5|9402.5|9412|9402|3
1630077980000|2021-08-27 15:26:20|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1630077990000|2021-08-27 15:26:30|9412.3|9402.3|9411|9401|9412.3|9402.3|9411|9401|5
1630078000000|2021-08-27 15:26:40|9409.3|9399.3|9408.5|9398.5|9409.3|9399.3|9408.5|9398.5|3
1630078010000|2021-08-27 15:26:50|9408.8|9398.8|9407.3|9397.3|9409|9399|9407.3|9397.3|5
1630078020000|2021-08-27 15:27:00|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|2
1630078040000|2021-08-27 15:27:20|9408.3|9398.3|9407.5|9397.5|9408.3|9398.3|9407.3|9397.3|7
1630078050000|2021-08-27 15:27:30|9407.3|9397.3|9407.5|9397.5|9407.5|9397.5|9407.3|9397.3|2
1630078060000|2021-08-27 15:27:40|9407.3|9397.3|9407.3|9397.3|9407.5|9397.5|9407.3|9397.3|3
1630078070000|2021-08-27 15:27:50|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1630078080000|2021-08-27 15:28:00|9407.3|9397.3|9406.5|9396.5|9407.5|9397.5|9406.5|9396.5|6
1630078090000|2021-08-27 15:28:10|9406.3|9396.3|9407|9397|9407|9397|9406.3|9396.3|4
1630078100000|2021-08-27 15:28:20|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9405.5|9395.5|8
1630078110000|2021-08-27 15:28:30|9406.5|9396.5|9407.3|9397.3|9407.8|9397.8|9406.3|9396.3|5
1630078120000|2021-08-27 15:28:40|9407|9397|9406.5|9396.5|9407|9397|9406.5|9396.5|11
1630078130000|2021-08-27 15:28:50|9406.8|9396.8|9406.8|9396.8|9407.8|9397.8|9406.8|9396.8|7
1630078140000|2021-08-27 15:29:00|9407|9397|9401.5|9391.5|9407|9397|9401|9391|13
1630078150000|2021-08-27 15:29:10|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|6
1630078160000|2021-08-27 15:29:20|9401.5|9391.5|9400.8|9390.8|9401.5|9391.5|9400.3|9390.3|7
1630078170000|2021-08-27 15:29:30|9400.3|9390.3|9401.8|9391.8|9401.8|9391.8|9400.3|9390.3|6
1630078180000|2021-08-27 15:29:40|9401.5|9391.5|9400.8|9390.8|9401.5|9391.5|9400.8|9390.8|3
1630078190000|2021-08-27 15:29:50|9399.5|9389.5|9399|9389|9399.5|9389.5|9398|9388|7
1630078200000|2021-08-27 15:30:00|9398.8|9388.8|9399.3|9389.3|9400|9390|9398.8|9388.8|12
1630078210000|2021-08-27 15:30:10|9399.5|9389.5|9400|9390|9400.8|9390.8|9399.3|9389.3|8
1630078220000|2021-08-27 15:30:20|9400.3|9390.3|9403|9393|9403.3|9393.3|9400.3|9390.3|9
1630078230000|2021-08-27 15:30:30|9403.3|9393.3|9404.5|9394.5|9404.5|9394.5|9403.3|9393.3|3
1630078240000|2021-08-27 15:30:40|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|2
1630078250000|2021-08-27 15:30:50|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1630078260000|2021-08-27 15:31:00|9404|9394|9403|9393|9404|9394|9403|9393|6
1630078270000|2021-08-27 15:31:10|9402.8|9392.8|9401.5|9391.5|9402.8|9392.8|9401.3|9391.3|5
1630078280000|2021-08-27 15:31:20|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1630078290000|2021-08-27 15:31:30|9401.5|9391.5|9400.8|9390.8|9401.5|9391.5|9400.8|9390.8|4
1630078300000|2021-08-27 15:31:40|9400.5|9390.5|9397.8|9387.8|9400.5|9390.5|9397.8|9387.8|6
1630078310000|2021-08-27 15:31:50|9398|9388|9398.3|9388.3|9398.3|9388.3|9398|9388|2
1630078320000|2021-08-27 15:32:00|9398.5|9388.5|9399|9389|9399|9389|9397.5|9387.5|7
1630078330000|2021-08-27 15:32:10|9399.3|9389.3|9400.5|9390.5|9401.3|9391.3|9399|9389|11
1630078340000|2021-08-27 15:32:20|9400.3|9390.3|9400.5|9390.5|9400.5|9390.5|9400|9390|4
1630078350000|2021-08-27 15:32:30|9401.8|9391.8|9402|9392|9402|9392|9401.8|9391.8|2
1630078360000|2021-08-27 15:32:40|9401.8|9391.8|9402.5|9392.5|9403.5|9393.5|9401.8|9391.8|5
1630078370000|2021-08-27 15:32:50|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630078380000|2021-08-27 15:33:00|9402.5|9392.5|9404|9394|9404|9394|9402.5|9392.5|5
1630078390000|2021-08-27 15:33:10|9403.5|9393.5|9405.5|9395.5|9405.8|9395.8|9403.5|9393.5|5
1630078400000|2021-08-27 15:33:20|9405.3|9395.3|9405|9395|9405.3|9395.3|9405|9395|2
1630078410000|2021-08-27 15:33:30|9405.5|9395.5|9405.8|9395.8|9405.8|9395.8|9405.5|9395.5|2
1630078420000|2021-08-27 15:33:40|9406|9396|9405|9395|9406.3|9396.3|9404.3|9394.3|8
1630078430000|2021-08-27 15:33:50|9405.8|9395.8|9405.8|9395.8|9406|9396|9405.8|9395.8|3
1630078450000|2021-08-27 15:34:10|9405.5|9395.5|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|2
1630078460000|2021-08-27 15:34:20|9405|9395|9403|9393|9405.3|9395.3|9403|9393|7
1630078470000|2021-08-27 15:34:30|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1630078480000|2021-08-27 15:34:40|9402.5|9392.5|9399.8|9389.8|9402.5|9392.5|9399.8|9389.8|10
1630078490000|2021-08-27 15:34:50|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|2
1630078500000|2021-08-27 15:35:00|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|1
1630078510000|2021-08-27 15:35:10|9399.8|9389.8|9402|9392|9402|9392|9399.8|9389.8|5
1630078520000|2021-08-27 15:35:20|9400.9|9390.9|9401.3|9391.3|9402.3|9392.3|9400.9|9390.9|6
1630078530000|2021-08-27 15:35:30|9401.5|9391.5|9402.3|9392.3|9403|9393|9401.5|9391.5|6
1630078540000|2021-08-27 15:35:40|9402|9392|9402.8|9392.8|9402.8|9392.8|9402|9392|4
1630078550000|2021-08-27 15:35:50|9402.5|9392.5|9401.5|9391.5|9402.5|9392.5|9401.3|9391.3|5
1630078560000|2021-08-27 15:36:00|9401.3|9391.3|9398.3|9388.3|9401.8|9391.8|9398.3|9388.3|7
1630078570000|2021-08-27 15:36:10|9398|9388|9397|9387|9398|9388|9397|9387|5
1630078580000|2021-08-27 15:36:20|9396.8|9386.8|9395.5|9385.5|9396.8|9386.8|9395.5|9385.5|8
1630078590000|2021-08-27 15:36:30|9394.5|9384.5|9392.5|9382.5|9394.5|9384.5|9392.5|9382.5|17
1630078600000|2021-08-27 15:36:40|9392.3|9382.3|9388.8|9378.8|9392.3|9382.3|9388.5|9378.5|17
1630078610000|2021-08-27 15:36:50|9389|9379|9391|9381|9391.3|9381.3|9389|9379|13
1630078620000|2021-08-27 15:37:00|9391.3|9381.3|9390.5|9380.5|9391.3|9381.3|9390.5|9380.5|10
1630078630000|2021-08-27 15:37:10|9390.3|9380.3|9390.5|9380.5|9390.5|9380.5|9390|9380|12
1630078640000|2021-08-27 15:37:20|9390|9380|9390|9380|9391|9381|9389.8|9379.8|20
1630078650000|2021-08-27 15:37:30|9389.3|9379.3|9389.5|9379.5|9390.3|9380.3|9389|9379|8
1630078660000|2021-08-27 15:37:40|9390|9380|9389.5|9379.5|9390|9380|9389.5|9379.5|2
1630078670000|2021-08-27 15:37:50|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1630078680000|2021-08-27 15:38:00|9390.5|9380.5|9392.3|9382.3|9392.3|9382.3|9390.5|9380.5|3
1630078710000|2021-08-27 15:38:30|9392.5|9382.5|9392.8|9382.8|9394|9384|9392.5|9382.5|7
1630078720000|2021-08-27 15:38:40|9393|9383|9393.3|9383.3|9393.5|9383.5|9393|9383|4
1630078730000|2021-08-27 15:38:50|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.5|9383.5|2
1630078740000|2021-08-27 15:39:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1630078750000|2021-08-27 15:39:10|9391.8|9381.8|9391.8|9381.8|9392.5|9382.5|9391.8|9381.8|9
1630078760000|2021-08-27 15:39:20|9392|9382|9392.8|9382.8|9392.8|9382.8|9392|9382|3
1630078770000|2021-08-27 15:39:30|9394|9384|9393.3|9383.3|9394.3|9384.3|9393|9383|9
1630078780000|2021-08-27 15:39:40|9393|9383|9393.5|9383.5|9393.5|9383.5|9392.3|9382.3|3
1630078790000|2021-08-27 15:39:50|9393.8|9383.8|9395|9385|9395.3|9385.3|9393.8|9383.8|4
1630078800000|2021-08-27 15:40:00|9395.8|9385.8|9396.3|9386.3|9397|9387|9395.5|9385.5|17
1630078810000|2021-08-27 15:40:10|9396|9386|9396.8|9386.8|9396.8|9386.8|9395.3|9385.3|7
1630078820000|2021-08-27 15:40:20|9397.3|9387.3|9395.3|9385.3|9397.3|9387.3|9395.3|9385.3|5
1630078830000|2021-08-27 15:40:30|9395.5|9385.5|9394.5|9384.5|9395.8|9385.8|9394.5|9384.5|6
1630078850000|2021-08-27 15:40:50|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1630078880000|2021-08-27 15:41:20|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|2
1630078890000|2021-08-27 15:41:30|9395.5|9385.5|9396|9386|9396|9386|9395.5|9385.5|2
1630078900000|2021-08-27 15:41:40|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1630078910000|2021-08-27 15:41:50|9397|9387|9397|9387|9397.3|9387.3|9397|9387|3
1630078920000|2021-08-27 15:42:00|9397.3|9387.3|9397.8|9387.8|9398|9388|9397.3|9387.3|5
1630078930000|2021-08-27 15:42:10|9397.3|9387.3|9398|9388|9398|9388|9397.3|9387.3|5
1630078940000|2021-08-27 15:42:20|9398.3|9388.3|9399|9389|9399|9389|9398|9388|8
1630078950000|2021-08-27 15:42:30|9398.8|9388.8|9401.3|9391.3|9401.3|9391.3|9398.8|9388.8|8
1630078960000|2021-08-27 15:42:40|9400.8|9390.8|9401|9391|9401.5|9391.5|9400.8|9390.8|5
1630078970000|2021-08-27 15:42:50|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9401.3|9391.3|2
1630078980000|2021-08-27 15:43:00|9401.5|9391.5|9402.5|9392.5|9402.5|9392.5|9401.3|9391.3|5
1630078990000|2021-08-27 15:43:10|9403|9393|9404.3|9394.3|9404.3|9394.3|9402.5|9392.5|7
1630079000000|2021-08-27 15:43:20|9404.5|9394.5|9405|9395|9405.1|9395.1|9404.5|9394.5|6
1630079010000|2021-08-27 15:43:30|9405.3|9395.3|9406|9396|9406|9396|9405.3|9395.3|8
1630079020000|2021-08-27 15:43:40|9406.3|9396.3|9409|9399|9409.3|9399.3|9406.3|9396.3|9
1630079030000|2021-08-27 15:43:50|9408.8|9398.8|9409.8|9399.8|9410.3|9400.3|9408|9398|13
1630079040000|2021-08-27 15:44:00|9410.3|9400.3|9410.8|9400.8|9411.3|9401.3|9409.3|9399.3|8
1630079050000|2021-08-27 15:44:10|9410.3|9400.3|9410|9400|9410.3|9400.3|9409.8|9399.8|4
1630079060000|2021-08-27 15:44:20|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9410|9400|8
1630079070000|2021-08-27 15:44:30|9411.5|9401.5|9411.8|9401.8|9412|9402|9411.5|9401.5|5
1630079080000|2021-08-27 15:44:40|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|2
1630079090000|2021-08-27 15:44:50|9412.5|9402.5|9411.8|9401.8|9414.5|9404.5|9411.8|9401.8|12
1630079100000|2021-08-27 15:45:00|9411.3|9401.3|9406.8|9396.8|9411.3|9401.3|9406.8|9396.8|8
1630079110000|2021-08-27 15:45:10|9406|9396|9408.5|9398.5|9408.8|9398.8|9406|9396|12
1630079120000|2021-08-27 15:45:20|9409.3|9399.3|9409.5|9399.5|9410.3|9400.3|9409.3|9399.3|9
1630079130000|2021-08-27 15:45:30|9411.5|9401.5|9412|9402|9412|9402|9411.5|9401.5|8
1630079140000|2021-08-27 15:45:40|9411.8|9401.8|9414|9404|9414|9404|9411.8|9401.8|2
1630079150000|2021-08-27 15:45:50|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|3
1630079160000|2021-08-27 15:46:00|9412.8|9402.8|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|2
1630079170000|2021-08-27 15:46:10|9413.3|9403.3|9413.5|9403.5|9413.5|9403.5|9413|9403|4
1630079180000|2021-08-27 15:46:20|9414|9404|9411|9401|9414|9404|9411|9401|6
1630079190000|2021-08-27 15:46:30|9409.5|9399.5|9410|9400|9410.3|9400.3|9409.5|9399.5|3
1630079200000|2021-08-27 15:46:40|9409.8|9399.8|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|8
1630079210000|2021-08-27 15:46:50|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|4
1630079220000|2021-08-27 15:47:00|9412.3|9402.3|9414|9404|9414|9404|9411.5|9401.5|10
1630079230000|2021-08-27 15:47:10|9414.8|9404.8|9415|9405|9415|9405|9413.5|9403.5|6
1630079240000|2021-08-27 15:47:20|9414.3|9404.3|9415.8|9405.8|9415.8|9405.8|9414|9404|7
1630079250000|2021-08-27 15:47:30|9416|9406|9417.8|9407.8|9417.8|9407.8|9416|9406|6
1630079260000|2021-08-27 15:47:40|9417.5|9407.5|9419.3|9409.3|9419.3|9409.3|9417.5|9407.5|12
1630079270000|2021-08-27 15:47:50|9419|9409|9419|9409|9419|9409|9418.8|9408.8|3
1630079280000|2021-08-27 15:48:00|9419.3|9409.3|9418.8|9408.8|9419.8|9409.8|9417.5|9407.5|13
1630079290000|2021-08-27 15:48:10|9419.5|9409.5|9420|9410|9421.5|9411.5|9419.5|9409.5|7
1630079300000|2021-08-27 15:48:20|9419.5|9409.5|9418.5|9408.5|9419.8|9409.8|9418.3|9408.3|14
1630079310000|2021-08-27 15:48:30|9418.8|9408.8|9418.5|9408.5|9419.5|9409.5|9418.5|9408.5|9
1630079320000|2021-08-27 15:48:40|9418.8|9408.8|9419.3|9409.3|9419.3|9409.3|9418.8|9408.8|3
1630079330000|2021-08-27 15:48:50|9419|9409|9417.5|9407.5|9419|9409|9417.3|9407.3|9
1630079340000|2021-08-27 15:49:00|9417.8|9407.8|9418.8|9408.8|9419.5|9409.5|9417.8|9407.8|6
1630079350000|2021-08-27 15:49:10|9419|9409|9419|9409|9419|9409|9419|9409|1
1630079360000|2021-08-27 15:49:20|9418.5|9408.5|9414.5|9404.5|9418.8|9408.8|9414.5|9404.5|9
1630079370000|2021-08-27 15:49:30|9414|9404|9417.8|9407.8|9417.8|9407.8|9412.8|9402.8|11
1630079380000|2021-08-27 15:49:40|9416.5|9406.5|9414.8|9404.8|9417.8|9407.8|9414.5|9404.5|12
1630079390000|2021-08-27 15:49:50|9414.3|9404.3|9415.5|9405.5|9415.5|9405.5|9414.3|9404.3|8
1630079400000|2021-08-27 15:50:00|9416.3|9406.3|9417.8|9407.8|9417.8|9407.8|9416.3|9406.3|2
1630079410000|2021-08-27 15:50:10|9417.5|9407.5|9416.8|9406.8|9417.5|9407.5|9416.5|9406.5|5
1630079420000|2021-08-27 15:50:20|9416.5|9406.5|9415.3|9405.3|9416.5|9406.5|9415.3|9405.3|2
1630079430000|2021-08-27 15:50:30|9415|9405|9415|9405|9415|9405|9414.9|9404.9|3
1630079440000|2021-08-27 15:50:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1630079450000|2021-08-27 15:50:50|9415|9405|9415.5|9405.5|9415.5|9405.5|9415|9405|5
1630079460000|2021-08-27 15:51:00|9415.3|9405.3|9416.3|9406.3|9416.5|9406.5|9415.3|9405.3|5
1630079470000|2021-08-27 15:51:10|9416|9406|9416|9406|9416|9406|9416|9406|1
1630079480000|2021-08-27 15:51:20|9415.8|9405.8|9415.8|9405.8|9416|9406|9415.8|9405.8|13
1630079490000|2021-08-27 15:51:30|9416.3|9406.3|9415.5|9405.5|9416.3|9406.3|9415.5|9405.5|4
1630079500000|2021-08-27 15:51:40|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1630079510000|2021-08-27 15:51:50|9413.5|9403.5|9411.8|9401.8|9413.5|9403.5|9411.8|9401.8|7
1630079520000|2021-08-27 15:52:00|9412|9402|9410.8|9400.8|9412|9402|9410.8|9400.8|2
1630079530000|2021-08-27 15:52:10|9411|9401|9411.8|9401.8|9412.3|9402.3|9411|9401|3
1630079570000|2021-08-27 15:52:50|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1630079580000|2021-08-27 15:53:00|9411.3|9401.3|9411|9401|9411.3|9401.3|9411|9401|2
1630079600000|2021-08-27 15:53:20|9410.8|9400.8|9415.3|9405.3|9415.3|9405.3|9410.8|9400.8|6
1630079620000|2021-08-27 15:53:40|9415|9405|9416|9406|9416|9406|9415|9405|5
1630079630000|2021-08-27 15:53:50|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630079640000|2021-08-27 15:54:00|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|4
1630079650000|2021-08-27 15:54:10|9416|9406|9416.3|9406.3|9416.3|9406.3|9415.8|9405.8|4
1630079660000|2021-08-27 15:54:20|9415.8|9405.8|9416.3|9406.3|9416.5|9406.5|9415.8|9405.8|3
1630079670000|2021-08-27 15:54:30|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.8|9406.8|2
1630079680000|2021-08-27 15:54:40|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630079700000|2021-08-27 15:55:00|9418|9408|9415.5|9405.5|9418|9408|9415.5|9405.5|4
1630079710000|2021-08-27 15:55:10|9415.3|9405.3|9412.3|9402.3|9415.3|9405.3|9412.3|9402.3|4
1630079720000|2021-08-27 15:55:20|9412|9402|9412|9402|9412|9402|9412|9402|1
1630079730000|2021-08-27 15:55:30|9412.3|9402.3|9413.8|9403.8|9414.3|9404.3|9412.3|9402.3|6
1630079740000|2021-08-27 15:55:40|9414|9404|9414|9404|9414.3|9404.3|9413.3|9403.3|11
1630079750000|2021-08-27 15:55:50|9413.8|9403.8|9413.5|9403.5|9414|9404|9412.8|9402.8|11
1630079760000|2021-08-27 15:56:00|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|2
1630079780000|2021-08-27 15:56:20|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|2
1630079790000|2021-08-27 15:56:30|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|2
1630079800000|2021-08-27 15:56:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1630079810000|2021-08-27 15:56:50|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|9413.5|9403.5|1
1630079820000|2021-08-27 15:57:00|9412.8|9402.8|9414|9404|9414|9404|9412.8|9402.8|7
1630079830000|2021-08-27 15:57:10|9414.3|9404.3|9416.5|9406.5|9416.5|9406.5|9414.3|9404.3|10
1630079840000|2021-08-27 15:57:20|9416.8|9406.8|9417.5|9407.5|9417.8|9407.8|9416.8|9406.8|5
1630079850000|2021-08-27 15:57:30|9418|9408|9419.3|9409.3|9419.3|9409.3|9418|9408|2
1630079860000|2021-08-27 15:57:40|9419|9409|9420.3|9410.3|9420.3|9410.3|9419|9409|7
1630079870000|2021-08-27 15:57:50|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1630079890000|2021-08-27 15:58:10|9420.5|9410.5|9420|9410|9420.5|9410.5|9420|9410|3
1630079900000|2021-08-27 15:58:20|9419.8|9409.8|9418.8|9408.8|9419.8|9409.8|9418.8|9408.8|2
1630079910000|2021-08-27 15:58:30|9418.5|9408.5|9416.5|9406.5|9418.5|9408.5|9416.5|9406.5|5
1630079920000|2021-08-27 15:58:40|9416.8|9406.8|9418.3|9408.3|9418.3|9408.3|9416.8|9406.8|4
1630079940000|2021-08-27 15:59:00|9418|9408|9418|9408|9418|9408|9417.3|9407.3|4
1630079950000|2021-08-27 15:59:10|9418.3|9408.3|9418.5|9408.5|9418.5|9408.5|9418.3|9408.3|2
1630079990000|2021-08-27 15:59:50|9418.8|9408.8|9419.5|9409.5|9419.5|9409.5|9418.5|9408.5|5
1630080000000|2021-08-27 16:00:00|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9418.5|9408.5|5
1630080020000|2021-08-27 16:00:20|9419.8|9409.8|9420.8|9410.8|9421|9411|9419.8|9409.8|6
1630080030000|2021-08-27 16:00:30|9421|9411|9421.5|9411.5|9421.5|9411.5|9420.8|9410.8|7
1630080040000|2021-08-27 16:00:40|9421.8|9411.8|9422|9412|9422|9412|9421.8|9411.8|2
1630080050000|2021-08-27 16:00:50|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|4
1630080060000|2021-08-27 16:01:00|9421|9411|9421|9411|9421|9411|9421|9411|1
1630080070000|2021-08-27 16:01:10|9421.5|9411.5|9421.8|9411.8|9422|9412|9421.5|9411.5|4
1630080080000|2021-08-27 16:01:20|9421.5|9411.5|9421|9411|9421.5|9411.5|9421|9411|2
1630080110000|2021-08-27 16:01:50|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421|9411|4
1630080120000|2021-08-27 16:02:00|9421.3|9411.3|9420|9410|9421.3|9411.3|9420|9410|3
1630080130000|2021-08-27 16:02:10|9419.8|9409.8|9418.5|9408.5|9419.8|9409.8|9416.5|9406.5|10
1630080140000|2021-08-27 16:02:20|9418.8|9408.8|9420|9410|9420.3|9410.3|9418.8|9408.8|8
1630080150000|2021-08-27 16:02:30|9419.5|9409.5|9419.8|9409.8|9420|9410|9419.5|9409.5|6
1630080160000|2021-08-27 16:02:40|9420|9410|9420|9410|9420|9410|9420|9410|1
1630080170000|2021-08-27 16:02:50|9419.8|9409.8|9420.5|9410.5|9420.5|9410.5|9419.8|9409.8|5
1630080180000|2021-08-27 16:03:00|9421|9411|9420.8|9410.8|9421.8|9411.8|9420.5|9410.5|11
1630080190000|2021-08-27 16:03:10|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9419.8|9409.8|3
1630080200000|2021-08-27 16:03:20|9419.3|9409.3|9420|9410|9420.3|9410.3|9419|9409|10
1630080210000|2021-08-27 16:03:30|9420.3|9410.3|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|3
1630080220000|2021-08-27 16:03:40|9419.3|9409.3|9421.5|9411.5|9421.5|9411.5|9419|9409|11
1630080230000|2021-08-27 16:03:50|9420.5|9410.5|9419.8|9409.8|9420.5|9410.5|9419.3|9409.3|5
1630080240000|2021-08-27 16:04:00|9419.3|9409.3|9419.5|9409.5|9419.8|9409.8|9419.3|9409.3|4
1630080250000|2021-08-27 16:04:10|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630080260000|2021-08-27 16:04:20|9420.3|9410.3|9419.3|9409.3|9421|9411|9419.3|9409.3|6
1630080270000|2021-08-27 16:04:30|9419|9409|9418.5|9408.5|9419|9409|9418.5|9408.5|2
1630080280000|2021-08-27 16:04:40|9418|9408|9418.3|9408.3|9418.5|9408.5|9418|9408|3
1630080290000|2021-08-27 16:04:50|9418|9408|9418.5|9408.5|9418.5|9408.5|9418|9408|5
1630080300000|2021-08-27 16:05:00|9418.3|9408.3|9419.3|9409.3|9419.5|9409.5|9418.3|9408.3|7
1630080310000|2021-08-27 16:05:10|9419.5|9409.5|9421|9411|9421|9411|9419.5|9409.5|7
1630080320000|2021-08-27 16:05:20|9420.8|9410.8|9420|9410|9420.8|9410.8|9419.5|9409.5|6
1630080330000|2021-08-27 16:05:30|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630080350000|2021-08-27 16:05:50|9420|9410|9421.3|9411.3|9421.3|9411.3|9420|9410|6
1630080360000|2021-08-27 16:06:00|9421|9411|9421|9411|9421|9411|9421|9411|1
1630080370000|2021-08-27 16:06:10|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|2
1630080380000|2021-08-27 16:06:20|9421.3|9411.3|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|3
1630080390000|2021-08-27 16:06:30|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|2
1630080400000|2021-08-27 16:06:40|9421.5|9411.5|9420.8|9410.8|9422.3|9412.3|9420.8|9410.8|8
1630080410000|2021-08-27 16:06:50|9420.5|9410.5|9421.5|9411.5|9421.8|9411.8|9420.3|9410.3|11
1630080420000|2021-08-27 16:07:00|9421.8|9411.8|9421.3|9411.3|9422|9412|9421.3|9411.3|13
1630080430000|2021-08-27 16:07:10|9421.5|9411.5|9421.3|9411.3|9422|9412|9421.3|9411.3|8
1630080450000|2021-08-27 16:07:30|9421|9411|9421|9411|9421|9411|9420.5|9410.5|3
1630080460000|2021-08-27 16:07:40|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421|9411|7
1630080470000|2021-08-27 16:07:50|9421.8|9411.8|9421|9411|9422|9412|9420.5|9410.5|7
1630080480000|2021-08-27 16:08:00|9420.8|9410.8|9420.5|9410.5|9421.5|9411.5|9420.5|9410.5|3
1630080490000|2021-08-27 16:08:10|9421.3|9411.3|9419.8|9409.8|9421.3|9411.3|9419.8|9409.8|5
1630080510000|2021-08-27 16:08:30|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1630080520000|2021-08-27 16:08:40|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1630080530000|2021-08-27 16:08:50|9421.3|9411.3|9420.8|9410.8|9421.3|9411.3|9420.5|9410.5|5
1630080540000|2021-08-27 16:09:00|9421|9411|9421.8|9411.8|9421.8|9411.8|9421|9411|3
1630080550000|2021-08-27 16:09:10|9422|9412|9422|9412|9422|9412|9422|9412|1
1630080580000|2021-08-27 16:09:40|9421.8|9411.8|9422|9412|9422|9412|9421.8|9411.8|2
1630080600000|2021-08-27 16:10:00|9422.3|9412.3|9430.3|9420.3|9430.3|9420.3|9422|9412|9
1630080610000|2021-08-27 16:10:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630080640000|2021-08-27 16:10:40|9431|9421|9431.3|9421.3|9431.3|9421.3|9431|9421|2
1630080650000|2021-08-27 16:10:50|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1630080660000|2021-08-27 16:11:00|9431.8|9421.8|9432|9422|9432|9422|9431.8|9421.8|2
1630080690000|2021-08-27 16:11:30|9430.5|9420.5|9430|9420|9430.5|9420.5|9430|9420|2
1630080700000|2021-08-27 16:11:40|9430.3|9420.3|9430.5|9420.5|9430.5|9420.5|9430.3|9420.3|2
1630080800000|2021-08-27 16:13:20|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1630080810000|2021-08-27 16:13:30|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1630080830000|2021-08-27 16:13:50|9431|9421|9431|9421|9431|9421|9431|9421|1
1630080840000|2021-08-27 16:14:00|9431.3|9421.3|9432.8|9422.8|9432.8|9422.8|9431.3|9421.3|5
1630080850000|2021-08-27 16:14:10|9433.3|9423.3|9433.3|9423.3|9433.5|9423.5|9433.3|9423.3|5
1630080860000|2021-08-27 16:14:20|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432.5|9422.5|6
1630080870000|2021-08-27 16:14:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630080880000|2021-08-27 16:14:40|9433|9423|9433|9423|9433.3|9423.3|9433|9423|5
1630080890000|2021-08-27 16:14:50|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433|9423|3
1630080900000|2021-08-27 16:15:00|9433|9423|9433|9423|9433.5|9423.5|9432.5|9422.5|5
1630080910000|2021-08-27 16:15:10|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1630080940000|2021-08-27 16:15:40|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630080960000|2021-08-27 16:16:00|9432.3|9422.3|9431|9421|9432.3|9422.3|9431|9421|5
1630080970000|2021-08-27 16:16:10|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1630080980000|2021-08-27 16:16:20|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|2
1630080990000|2021-08-27 16:16:30|9431|9421|9432.8|9422.8|9433.3|9423.3|9431|9421|8
1630081000000|2021-08-27 16:16:40|9433|9423|9433|9423|9433|9423|9432.8|9422.8|13
1630081010000|2021-08-27 16:16:50|9432.8|9422.8|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|2
1630081020000|2021-08-27 16:17:00|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9432|9422|5
1630081030000|2021-08-27 16:17:10|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1630081050000|2021-08-27 16:17:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630081080000|2021-08-27 16:18:00|9432.3|9422.3|9431|9421|9432.3|9422.3|9431|9421|3
1630081110000|2021-08-27 16:18:30|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1630081130000|2021-08-27 16:18:50|9431.3|9421.3|9431|9421|9431.3|9421.3|9431|9421|2
1630081140000|2021-08-27 16:19:00|9431.5|9421.5|9432.5|9422.5|9432.5|9422.5|9431.5|9421.5|2
1630081160000|2021-08-27 16:19:20|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1630081190000|2021-08-27 16:19:50|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9430.8|9420.8|5
1630081200000|2021-08-27 16:20:00|9432.8|9422.8|9434|9424|9434|9424|9432.8|9422.8|2
1630081210000|2021-08-27 16:20:10|9434.3|9424.3|9434.5|9424.5|9434.5|9424.5|9433|9423|10
1630081220000|2021-08-27 16:20:20|9434.8|9424.8|9433.8|9423.8|9434.8|9424.8|9433.5|9423.5|8
1630081230000|2021-08-27 16:20:30|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|2
1630081240000|2021-08-27 16:20:40|9434.5|9424.5|9436.3|9426.3|9436.3|9426.3|9434.5|9424.5|10
1630081250000|2021-08-27 16:20:50|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1630081260000|2021-08-27 16:21:00|9436|9426|9436|9426|9436|9426|9436|9426|1
1630081270000|2021-08-27 16:21:10|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|2
1630081280000|2021-08-27 16:21:20|9435.3|9425.3|9435.8|9425.8|9436.5|9426.5|9435.3|9425.3|9
1630081290000|2021-08-27 16:21:30|9436.3|9426.3|9437.8|9427.8|9438.5|9428.5|9436.3|9426.3|5
1630081300000|2021-08-27 16:21:40|9438|9428|9438.3|9428.3|9438.3|9428.3|9438|9428|4
1630081310000|2021-08-27 16:21:50|9438|9428|9439.5|9429.5|9439.5|9429.5|9438|9428|8
1630081320000|2021-08-27 16:22:00|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630081330000|2021-08-27 16:22:10|9440|9430|9440.5|9430.5|9440.8|9430.8|9440|9430|5
1630081340000|2021-08-27 16:22:20|9440.8|9430.8|9441|9431|9441.5|9431.5|9440.8|9430.8|9
1630081350000|2021-08-27 16:22:30|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441|9431|3
1630081360000|2021-08-27 16:22:40|9441.5|9431.5|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|3
1630081370000|2021-08-27 16:22:50|9442.5|9432.5|9442.8|9432.8|9443|9433|9442.3|9432.3|5
1630081380000|2021-08-27 16:23:00|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9441|9431|5
1630081390000|2021-08-27 16:23:10|9442.6|9432.6|9441.5|9431.5|9442.6|9432.6|9441|9431|5
1630081400000|2021-08-27 16:23:20|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|2
1630081410000|2021-08-27 16:23:30|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|1
1630081420000|2021-08-27 16:23:40|9442|9432|9443.1|9433.1|9443.1|9433.1|9441.8|9431.8|4
1630081430000|2021-08-27 16:23:50|9443.4|9433.4|9444.3|9434.3|9444.4|9434.4|9443.4|9433.4|3
1630081440000|2021-08-27 16:24:00|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|2
1630081450000|2021-08-27 16:24:10|9444.5|9434.5|9445|9435|9446|9436|9444.5|9434.5|6
1630081460000|2021-08-27 16:24:20|9445.3|9435.3|9445|9435|9445.3|9435.3|9444.5|9434.5|6
1630081470000|2021-08-27 16:24:30|9445.3|9435.3|9444|9434|9445.3|9435.3|9444|9434|8
1630081490000|2021-08-27 16:24:50|9442.9|9432.9|9442.5|9432.5|9442.9|9432.9|9441.8|9431.8|3
1630081500000|2021-08-27 16:25:00|9443.3|9433.3|9444|9434|9444|9434|9443.3|9433.3|3
1630081530000|2021-08-27 16:25:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1630081540000|2021-08-27 16:25:40|9444.5|9434.5|9446.3|9436.3|9446.3|9436.3|9444.5|9434.5|7
1630081550000|2021-08-27 16:25:50|9447|9437|9447|9437|9447.5|9437.5|9447|9437|4
1630081560000|2021-08-27 16:26:00|9447.5|9437.5|9448.5|9438.5|9448.5|9438.5|9447.5|9437.5|4
1630081570000|2021-08-27 16:26:10|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|5
1630081580000|2021-08-27 16:26:20|9448.8|9438.8|9449.8|9439.8|9449.8|9439.8|9448.8|9438.8|2
1630081590000|2021-08-27 16:26:30|9450|9440|9450|9440|9450.3|9440.3|9449.8|9439.8|5
1630081600000|2021-08-27 16:26:40|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1630081620000|2021-08-27 16:27:00|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1630081630000|2021-08-27 16:27:10|9450|9440|9448.8|9438.8|9450|9440|9448.8|9438.8|6
1630081640000|2021-08-27 16:27:20|9448.3|9438.3|9449|9439|9449|9439|9448.3|9438.3|4
1630081650000|2021-08-27 16:27:30|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|4
1630081670000|2021-08-27 16:27:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1630081680000|2021-08-27 16:28:00|9449|9439|9448|9438|9449|9439|9447.8|9437.8|5
1630081690000|2021-08-27 16:28:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630081700000|2021-08-27 16:28:20|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|3
1630081720000|2021-08-27 16:28:40|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1630081730000|2021-08-27 16:28:50|9447.8|9437.8|9443.5|9433.5|9447.8|9437.8|9443.5|9433.5|7
1630081740000|2021-08-27 16:29:00|9443.8|9433.8|9445.5|9435.5|9445.5|9435.5|9443.8|9433.8|7
1630081750000|2021-08-27 16:29:10|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1630081760000|2021-08-27 16:29:20|9445|9435|9444.3|9434.3|9445|9435|9444.3|9434.3|2
1630081770000|2021-08-27 16:29:30|9445.3|9435.3|9446.5|9436.5|9447|9437|9445.3|9435.3|7
1630081780000|2021-08-27 16:29:40|9446.3|9436.3|9445.3|9435.3|9446.3|9436.3|9444.3|9434.3|4
1630081790000|2021-08-27 16:29:50|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1630081800000|2021-08-27 16:30:00|9445.8|9435.8|9446.5|9436.5|9446.5|9436.5|9445.5|9435.5|7
1630081810000|2021-08-27 16:30:10|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9444|9434|11
1630081820000|2021-08-27 16:30:20|9446.5|9436.5|9448|9438|9448|9438|9446.3|9436.3|5
1630081830000|2021-08-27 16:30:30|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1630081840000|2021-08-27 16:30:40|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449|9439|3
1630081850000|2021-08-27 16:30:50|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1630081860000|2021-08-27 16:31:00|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|3
1630081880000|2021-08-27 16:31:20|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1630081890000|2021-08-27 16:31:30|9450|9440|9450|9440|9450|9440|9450|9440|1
1630081920000|2021-08-27 16:32:00|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1630081950000|2021-08-27 16:32:30|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9448.5|9438.5|5
1630081980000|2021-08-27 16:33:00|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1630081990000|2021-08-27 16:33:10|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1630082000000|2021-08-27 16:33:20|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|3
1630082010000|2021-08-27 16:33:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1630082020000|2021-08-27 16:33:40|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1630082030000|2021-08-27 16:33:50|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1630082040000|2021-08-27 16:34:00|9449.3|9439.3|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|6
1630082070000|2021-08-27 16:34:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1630082080000|2021-08-27 16:34:40|9448.8|9438.8|9448.8|9438.8|9449|9439|9448.8|9438.8|3
1630082090000|2021-08-27 16:34:50|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1630082100000|2021-08-27 16:35:00|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1630082110000|2021-08-27 16:35:10|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1630082120000|2021-08-27 16:35:20|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.8|9439.8|4
1630082130000|2021-08-27 16:35:30|9450|9440|9450|9440|9450|9440|9449.5|9439.5|4
1630082140000|2021-08-27 16:35:40|9449.8|9439.8|9448.8|9438.8|9450.3|9440.3|9448.8|9438.8|5
1630082150000|2021-08-27 16:35:50|9449|9439|9449.5|9439.5|9449.8|9439.8|9449|9439|8
1630082160000|2021-08-27 16:36:00|9449.8|9439.8|9451.3|9441.3|9451.3|9441.3|9449.8|9439.8|2
1630082170000|2021-08-27 16:36:10|9451|9441|9452|9442|9452.3|9442.3|9450.8|9440.8|7
1630082180000|2021-08-27 16:36:20|9451.8|9441.8|9451|9441|9451.8|9441.8|9451|9441|7
1630082190000|2021-08-27 16:36:30|9450.8|9440.8|9449|9439|9450.8|9440.8|9448.8|9438.8|6
1630082200000|2021-08-27 16:36:40|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.3|9439.3|9
1630082210000|2021-08-27 16:36:50|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1630082220000|2021-08-27 16:37:00|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9449|9439|5
1630082230000|2021-08-27 16:37:10|9449.3|9439.3|9451|9441|9451|9441|9449.3|9439.3|8
1630082240000|2021-08-27 16:37:20|9450.8|9440.8|9449.8|9439.8|9450.8|9440.8|9449.8|9439.8|2
1630082250000|2021-08-27 16:37:30|9450.5|9440.5|9449.8|9439.8|9450.8|9440.8|9449.8|9439.8|3
1630082260000|2021-08-27 16:37:40|9450.3|9440.3|9450.8|9440.8|9451|9441|9450|9440|6
1630082270000|2021-08-27 16:37:50|9450|9440|9451.3|9441.3|9451.3|9441.3|9450|9440|7
1630082280000|2021-08-27 16:38:00|9450.5|9440.5|9450.3|9440.3|9451.3|9441.3|9450|9440|7
1630082290000|2021-08-27 16:38:10|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450|9440|5
1630082300000|2021-08-27 16:38:20|9451|9441|9451|9441|9451|9441|9451|9441|1
1630082310000|2021-08-27 16:38:30|9450.8|9440.8|9450|9440|9451|9441|9450|9440|13
1630082320000|2021-08-27 16:38:40|9450.5|9440.5|9449.5|9439.5|9451.3|9441.3|9449.5|9439.5|7
1630082330000|2021-08-27 16:38:50|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|3
1630082350000|2021-08-27 16:39:10|9449|9439|9449|9439|9449.8|9439.8|9449|9439|4
1630082370000|2021-08-27 16:39:30|9450.3|9440.3|9449.5|9439.5|9450.3|9440.3|9449.3|9439.3|4
1630082380000|2021-08-27 16:39:40|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9449.5|9439.5|7
1630082390000|2021-08-27 16:39:50|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|2
1630082400000|2021-08-27 16:40:00|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9449.3|9439.3|5
1630082410000|2021-08-27 16:40:10|9451|9441|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|5
1630082420000|2021-08-27 16:40:20|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9449.8|9439.8|4
1630082430000|2021-08-27 16:40:30|9451.5|9441.5|9453|9443|9453.8|9443.8|9451.5|9441.5|13
1630082440000|2021-08-27 16:40:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9452|9442|14
1630082450000|2021-08-27 16:40:50|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.3|9442.3|17
1630082460000|2021-08-27 16:41:00|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|3
1630082470000|2021-08-27 16:41:10|9453.5|9443.5|9453.8|9443.8|9454|9444|9453|9443|6
1630082480000|2021-08-27 16:41:20|9453.5|9443.5|9453|9443|9453.5|9443.5|9452.8|9442.8|8
1630082490000|2021-08-27 16:41:30|9452.8|9442.8|9453.5|9443.5|9454.3|9444.3|9452.8|9442.8|8
1630082500000|2021-08-27 16:41:40|9453.3|9443.3|9454|9444|9454|9444|9453.3|9443.3|7
1630082510000|2021-08-27 16:41:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630082520000|2021-08-27 16:42:00|9454.3|9444.3|9454|9444|9454.3|9444.3|9453.5|9443.5|4
1630082530000|2021-08-27 16:42:10|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453|9443|8
1630082540000|2021-08-27 16:42:20|9453.5|9443.5|9450.8|9440.8|9453.5|9443.5|9450.5|9440.5|16
1630082550000|2021-08-27 16:42:30|9451|9441|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|6
1630082560000|2021-08-27 16:42:40|9450.8|9440.8|9450.8|9440.8|9451.3|9441.3|9450.8|9440.8|12
1630082570000|2021-08-27 16:42:50|9451|9441|9450.8|9440.8|9451.3|9441.3|9450.8|9440.8|16
1630082580000|2021-08-27 16:43:00|9451.3|9441.3|9452.3|9442.3|9452.8|9442.8|9451.3|9441.3|8
1630082590000|2021-08-27 16:43:10|9452|9442|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|18
1630082600000|2021-08-27 16:43:20|9452.8|9442.8|9453|9443|9453.3|9443.3|9452.8|9442.8|7
1630082610000|2021-08-27 16:43:30|9453.5|9443.5|9453.3|9443.3|9453.8|9443.8|9453|9443|5
1630082620000|2021-08-27 16:43:40|9454|9444|9453.8|9443.8|9454|9444|9453|9443|8
1630082630000|2021-08-27 16:43:50|9453.3|9443.3|9453|9443|9453.5|9443.5|9452.5|9442.5|8
1630082640000|2021-08-27 16:44:00|9453.3|9443.3|9454.3|9444.3|9454.5|9444.5|9453.3|9443.3|9
1630082650000|2021-08-27 16:44:10|9454|9444|9454|9444|9454.3|9444.3|9453.8|9443.8|12
1630082660000|2021-08-27 16:44:20|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|16
1630082670000|2021-08-27 16:44:30|9453.8|9443.8|9454|9444|9454.3|9444.3|9453.5|9443.5|25
1630082680000|2021-08-27 16:44:40|9453.8|9443.8|9453.3|9443.3|9454|9444|9453.3|9443.3|10
1630082690000|2021-08-27 16:44:50|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|7
1630082700000|2021-08-27 16:45:00|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|8
1630082710000|2021-08-27 16:45:10|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630082720000|2021-08-27 16:45:20|9454|9444|9454|9444|9454|9444|9453.8|9443.8|3
1630082730000|2021-08-27 16:45:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454|9444|7
1630082740000|2021-08-27 16:45:40|9454|9444|9454|9444|9454.3|9444.3|9454|9444|13
1630082750000|2021-08-27 16:45:50|9454.3|9444.3|9454.3|9444.3|9454.5|9444.5|9454|9444|11
1630082760000|2021-08-27 16:46:00|9454|9444|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|9
1630082770000|2021-08-27 16:46:10|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.8|9442.8|7
1630082780000|2021-08-27 16:46:20|9454|9444|9452.8|9442.8|9454|9444|9452.8|9442.8|4
1630082790000|2021-08-27 16:46:30|9453|9443|9453|9443|9453.5|9443.5|9453|9443|5
1630082800000|2021-08-27 16:46:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453|9443|3
1630082810000|2021-08-27 16:46:50|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1630082820000|2021-08-27 16:47:00|9454|9444|9453.5|9443.5|9454|9444|9453.5|9443.5|2
1630082830000|2021-08-27 16:47:10|9453.8|9443.8|9454|9444|9454.5|9444.5|9453.8|9443.8|4
1630082840000|2021-08-27 16:47:20|9453.8|9443.8|9453.8|9443.8|9454|9444|9453.8|9443.8|5
1630082850000|2021-08-27 16:47:30|9454|9444|9454|9444|9454|9444|9453.8|9443.8|21
1630082860000|2021-08-27 16:47:40|9453.8|9443.8|9454.3|9444.3|9454.5|9444.5|9453.5|9443.5|14
1630082870000|2021-08-27 16:47:50|9454|9444|9454.3|9444.3|9454.5|9444.5|9453.5|9443.5|25
1630082880000|2021-08-27 16:48:00|9454.5|9444.5|9454|9444|9454.5|9444.5|9453.8|9443.8|13
1630082890000|2021-08-27 16:48:10|9454.3|9444.3|9453.5|9443.5|9454.5|9444.5|9453.5|9443.5|7
1630082900000|2021-08-27 16:48:20|9453.8|9443.8|9453|9443|9453.8|9443.8|9453|9443|5
1630082910000|2021-08-27 16:48:30|9452|9442|9451.5|9441.5|9452|9442|9451.3|9441.3|6
1630082920000|2021-08-27 16:48:40|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|4
1630082930000|2021-08-27 16:48:50|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1630082940000|2021-08-27 16:49:00|9451.3|9441.3|9450|9440|9451.3|9441.3|9450|9440|3
1630082950000|2021-08-27 16:49:10|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|4
1630082960000|2021-08-27 16:49:20|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1630082970000|2021-08-27 16:49:30|9450.3|9440.3|9450|9440|9450.3|9440.3|9450|9440|2
1630083000000|2021-08-27 16:50:00|9450.3|9440.3|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|3
1630083010000|2021-08-27 16:50:10|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1630083020000|2021-08-27 16:50:20|9450.5|9440.5|9452|9442|9453|9443|9450.5|9440.5|9
1630083030000|2021-08-27 16:50:30|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1630083040000|2021-08-27 16:50:40|9451.5|9441.5|9450|9440|9451.5|9441.5|9450|9440|5
1630083050000|2021-08-27 16:50:50|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450|9440|5
1630083060000|2021-08-27 16:51:00|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|2
1630083070000|2021-08-27 16:51:10|9450.5|9440.5|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|3
1630083080000|2021-08-27 16:51:20|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450|9440|4
1630083090000|2021-08-27 16:51:30|9450|9440|9450|9440|9450|9440|9450|9440|1
1630083100000|2021-08-27 16:51:40|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1630083110000|2021-08-27 16:51:50|9450.5|9440.5|9451|9441|9451.3|9441.3|9450.5|9440.5|5
1630083120000|2021-08-27 16:52:00|9450.8|9440.8|9450.8|9440.8|9451.3|9441.3|9450.8|9440.8|3
1630083160000|2021-08-27 16:52:40|9450.3|9440.3|9450.3|9440.3|9450.8|9440.8|9449|9439|10
1630083180000|2021-08-27 16:53:00|9450.5|9440.5|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|3
1630083190000|2021-08-27 16:53:10|9450|9440|9450.3|9440.3|9450.8|9440.8|9450|9440|19
1630083200000|2021-08-27 16:53:20|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9450.3|9440.3|15
1630083210000|2021-08-27 16:53:30|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|21
1630083220000|2021-08-27 16:53:40|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451|9441|4
1630083230000|2021-08-27 16:53:50|9451.5|9441.5|9451.8|9441.8|9452.3|9442.3|9451|9441|18
1630083240000|2021-08-27 16:54:00|9452.3|9442.3|9452.8|9442.8|9453|9443|9451.8|9441.8|22
1630083250000|2021-08-27 16:54:10|9452.5|9442.5|9451.5|9441.5|9453|9443|9451.3|9441.3|13
1630083260000|2021-08-27 16:54:20|9451.3|9441.3|9453|9443|9453.3|9443.3|9451.3|9441.3|8
1630083270000|2021-08-27 16:54:30|9452.8|9442.8|9453|9443|9454|9444|9452.8|9442.8|6
1630083280000|2021-08-27 16:54:40|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|2
1630083290000|2021-08-27 16:54:50|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.5|9442.5|5
1630083300000|2021-08-27 16:55:00|9453|9443|9453.4|9443.4|9453.5|9443.5|9453|9443|9
1630083310000|2021-08-27 16:55:10|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630083320000|2021-08-27 16:55:20|9453.4|9443.4|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|2
1630083360000|2021-08-27 16:56:00|9453.4|9443.4|9453.1|9443.1|9453.4|9443.4|9453.1|9443.1|4
1630083370000|2021-08-27 16:56:10|9452.6|9442.6|9451.9|9441.9|9452.6|9442.6|9451.9|9441.9|5
1630083380000|2021-08-27 16:56:20|9452.1|9442.1|9452.6|9442.6|9452.6|9442.6|9452.1|9442.1|2
1630083390000|2021-08-27 16:56:30|9452.4|9442.4|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|2
1630083400000|2021-08-27 16:56:40|9452.4|9442.4|9453.1|9443.1|9453.1|9443.1|9452.4|9442.4|3
1630083420000|2021-08-27 16:57:00|9453.4|9443.4|9452.6|9442.6|9453.4|9443.4|9452.6|9442.6|3
1630083430000|2021-08-27 16:57:10|9452.4|9442.4|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|2
1630083450000|2021-08-27 16:57:30|9451.9|9441.9|9451.6|9441.6|9451.9|9441.9|9451.6|9441.6|2
1630083470000|2021-08-27 16:57:50|9451.9|9441.9|9452.4|9442.4|9452.4|9442.4|9451.9|9441.9|2
1630083480000|2021-08-27 16:58:00|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1630083490000|2021-08-27 16:58:10|9452.4|9442.4|9452.1|9442.1|9452.4|9442.4|9452.1|9442.1|4
1630083500000|2021-08-27 16:58:20|9452.4|9442.4|9451.9|9441.9|9452.4|9442.4|9451.9|9441.9|3
1630083510000|2021-08-27 16:58:30|9452.1|9442.1|9452.4|9442.4|9452.4|9442.4|9452.1|9442.1|2
1630083520000|2021-08-27 16:58:40|9452.1|9442.1|9450.6|9440.6|9452.4|9442.4|9450.6|9440.6|5
1630083530000|2021-08-27 16:58:50|9451.1|9441.1|9448.4|9438.4|9451.1|9441.1|9448.4|9438.4|9
1630083540000|2021-08-27 16:59:00|9448.9|9438.9|9445.4|9435.4|9448.9|9438.9|9445.4|9435.4|8
1630083550000|2021-08-27 16:59:10|9444.9|9434.9|9445.1|9435.1|9445.1|9435.1|9444.6|9434.6|3
1630368120000|2021-08-31 00:02:00|9514.8|9504.8|9514.3|9504.3|9515.1|9505.1|9513.8|9503.8|7
1630368130000|2021-08-31 00:02:10|9515.1|9505.1|9514.8|9504.8|9515.1|9505.1|9514.3|9504.3|5
1630368140000|2021-08-31 00:02:20|9515.3|9505.3|9513.8|9503|9518.5|9508.5|9513.8|9503|12
1630368150000|2021-08-31 00:02:30|9513|9503.5|9509.1|9499.1|9513|9503.5|9509.1|9499.1|5
1630368160000|2021-08-31 00:02:40|9508.6|9498.6|9509.9|9499.9|9509.9|9499.9|9508.6|9498.6|4
1630368170000|2021-08-31 00:02:50|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1630368180000|2021-08-31 00:03:00|9510.1|9500.1|9508.9|9498.9|9510.1|9500.1|9508.9|9498.9|4
1630368190000|2021-08-31 00:03:10|9508.4|9498.4|9504.6|9494.6|9508.6|9498.6|9504.6|9494.6|9
1630368200000|2021-08-31 00:03:20|9504.9|9494.9|9508.5|9498.5|9508.5|9498.5|9504.9|9494.9|13
1630368210000|2021-08-31 00:03:30|9508.8|9498.8|9508|9498|9508.8|9498.8|9508|9498|2
1630368220000|2021-08-31 00:03:40|9508.8|9498.8|9510.1|9500.1|9511.1|9501.1|9508.8|9498.8|6
1630368230000|2021-08-31 00:03:50|9512.1|9502.1|9511.5|9501.5|9512.1|9502.1|9511.3|9501.3|7
1630368240000|2021-08-31 00:04:00|9511.4|9501.4|9512|9502|9513.8|9503.8|9511.4|9501.4|5
1630368250000|2021-08-31 00:04:10|9513|9503|9512.3|9502.3|9513|9503|9512|9502|5
1630368260000|2021-08-31 00:04:20|9513.1|9503.1|9513.8|9503.8|9513.8|9503.8|9512.6|9502.6|8
1630368270000|2021-08-31 00:04:30|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9512.8|9502.8|3
1630368280000|2021-08-31 00:04:40|9514|9504|9512.3|9502.3|9514|9504|9512.1|9502.1|7
1630368290000|2021-08-31 00:04:50|9512.8|9502.8|9514.5|9504.5|9514.9|9504.9|9512.8|9502.8|4
1630368300000|2021-08-31 00:05:00|9513.8|9503.8|9511.9|9501.9|9515|9505|9511.9|9501.9|15
1630368310000|2021-08-31 00:05:10|9514|9504|9514.8|9504.8|9514.8|9504.8|9514|9504|2
1630368320000|2021-08-31 00:05:20|9515|9505|9514.1|9504.1|9515.8|9505.8|9514.1|9504.1|4
1630368330000|2021-08-31 00:05:30|9513.5|9503.5|9514|9504|9514.4|9504.4|9513.5|9503.5|7
1630368340000|2021-08-31 00:05:40|9513.4|9503.4|9513.3|9503.3|9513.5|9503.5|9513|9503|5
1630368350000|2021-08-31 00:05:50|9514.1|9504.1|9513.3|9503.3|9514.1|9504.1|9513|9503|6
1630368360000|2021-08-31 00:06:00|9513.6|9503.6|9516|9506|9516.4|9506.4|9513.6|9503.6|6
1630368370000|2021-08-31 00:06:10|9514.8|9504.8|9516.6|9506.6|9517.1|9507.1|9514.8|9504.8|9
1630368380000|2021-08-31 00:06:20|9516|9506|9516.3|9506.3|9517.1|9507.1|9516|9506|3
1630368390000|2021-08-31 00:06:30|9514.9|9504.9|9514.6|9504.6|9516|9506|9514.6|9504.6|4
1630368400000|2021-08-31 00:06:40|9514.1|9504.1|9513.1|9503.1|9514.5|9504.5|9512.6|9502.6|6
1630368410000|2021-08-31 00:06:50|9512.8|9502.8|9512.9|9502.9|9512.9|9502.9|9512.5|9502.5|4
1630368420000|2021-08-31 00:07:00|9512.5|9502.5|9512.6|9502.6|9513.6|9503.6|9512.5|9502.5|5
1630368430000|2021-08-31 00:07:10|9513.5|9503.5|9515.9|9505.9|9515.9|9505.9|9513|9503|4
1630368440000|2021-08-31 00:07:20|9516.4|9506.4|9516|9506|9516.4|9506.4|9516|9506|2
1630368450000|2021-08-31 00:07:30|9516.4|9506.4|9515.5|9505.5|9517.9|9507.9|9515.5|9505.5|7
1630368460000|2021-08-31 00:07:40|9515.3|9505.3|9515.3|9505.3|9516|9506|9514.8|9504.8|6
1630368470000|2021-08-31 00:07:50|9515.5|9505.5|9515.4|9505.4|9516.3|9506.3|9515.4|9505.4|6
1630368480000|2021-08-31 00:08:00|9515.5|9505.5|9515.4|9505.4|9515.9|9505.9|9515.4|9505.4|5
1630368500000|2021-08-31 00:08:20|9515.8|9505.8|9516.4|9506.4|9518.6|9508.6|9515.8|9505.8|6
1630368510000|2021-08-31 00:08:30|9516|9506|9515.3|9505.3|9516|9506|9515.3|9505.3|3
1630368520000|2021-08-31 00:08:40|9515|9505|9514.8|9504.8|9515|9505|9514.5|9504.5|4
1630368530000|2021-08-31 00:08:50|9515.3|9505.3|9514.8|9504.8|9515.3|9505.3|9514.3|9504.3|5
1630368540000|2021-08-31 00:09:00|9514.3|9504.3|9515|9505|9515|9505|9513.5|9503.5|4
1630368550000|2021-08-31 00:09:10|9515.5|9505.5|9515.5|9505.5|9516|9506|9515.1|9505.1|8
1630368560000|2021-08-31 00:09:20|9516|9506|9515.1|9505.1|9516|9506|9514.6|9504.6|5
1630368570000|2021-08-31 00:09:30|9515.6|9505.6|9514.1|9504.1|9515.8|9505.8|9514.1|9504.1|8
1630368580000|2021-08-31 00:09:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1630368590000|2021-08-31 00:09:50|9515.1|9505.1|9515.4|9505.4|9516.3|9506.3|9514.5|9504.5|15
1630368600000|2021-08-31 00:10:00|9515.3|9505.3|9512.8|9502.8|9515.6|9505.6|9512.8|9502.8|11
1630368610000|2021-08-31 00:10:10|9512.5|9502.5|9512.4|9502.4|9512.5|9502.5|9507.5|9497.5|14
1630368620000|2021-08-31 00:10:20|9512.1|9502.1|9511.8|9501.8|9512.1|9502.1|9510.4|9500.4|6
1630368630000|2021-08-31 00:10:30|9512|9502|9512.5|9502.5|9512.6|9502.6|9511.8|9501.8|10
1630368650000|2021-08-31 00:10:50|9512.4|9502.4|9507.9|9497.9|9512.4|9502.4|9507.9|9497.9|9
1630368660000|2021-08-31 00:11:00|9508.3|9498.3|9509.5|9499.5|9510|9500|9508.3|9498.3|5
1630368670000|2021-08-31 00:11:10|9509|9499|9509.8|9499.8|9510|9500|9509|9499|3
1630368690000|2021-08-31 00:11:30|9510|9500|9511.8|9501.8|9511.8|9501.8|9510|9500|6
1630368700000|2021-08-31 00:11:40|9512.1|9502.1|9511.4|9501.4|9512.1|9502.1|9511.4|9501.4|4
1630368710000|2021-08-31 00:11:50|9510.9|9500.9|9511.4|9501.4|9512.9|9502.9|9509.5|9499.5|7
1630368720000|2021-08-31 00:12:00|9510.3|9500.3|9506.1|9496.1|9510.3|9500.3|9506.1|9496.1|6
1630368730000|2021-08-31 00:12:10|9507|9497|9506.3|9496.3|9507.5|9497.5|9506.3|9496.3|4
1630368740000|2021-08-31 00:12:20|9506|9496|9504.8|9494.8|9506|9496|9504.8|9494.8|2
1630368750000|2021-08-31 00:12:30|9505|9495|9506.8|9496.8|9506.8|9496.8|9505|9495|4
1630368760000|2021-08-31 00:12:40|9506.6|9496.6|9505.1|9495.1|9506.6|9496.6|9505.1|9495.1|5
1630368770000|2021-08-31 00:12:50|9505|9495|9504.3|9494.3|9505|9495|9504.3|9494.3|3
1630368780000|2021-08-31 00:13:00|9504|9494|9505|9495|9505.5|9495.5|9503.8|9493.8|7
1630368790000|2021-08-31 00:13:10|9505.5|9495.5|9502.9|9492.9|9505.8|9495.8|9502.9|9492.9|6
1630368800000|2021-08-31 00:13:20|9503.8|9493.8|9501.6|9491.6|9504.3|9494.3|9500.8|9490.8|11
1630368810000|2021-08-31 00:13:30|9501.5|9491.5|9500.8|9490.8|9501.6|9491.6|9500.8|9490.8|3
1630368820000|2021-08-31 00:13:40|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1630368830000|2021-08-31 00:13:50|9500.3|9490.3|9500.9|9490.9|9501.4|9491.4|9500.3|9490.3|3
1630368840000|2021-08-31 00:14:00|9501|9491|9501.8|9491.8|9503.3|9493.3|9501|9491|5
1630368860000|2021-08-31 00:14:20|9501.6|9491.6|9501.4|9491.4|9501.6|9491.6|9501.4|9491.4|2
1630368870000|2021-08-31 00:14:30|9502.6|9492.6|9501.9|9491.9|9503.9|9493.9|9501.5|9491.5|4
1630368880000|2021-08-31 00:14:40|9502.3|9492.3|9503.5|9493.5|9503.9|9493.9|9502.3|9492.3|3
1630368890000|2021-08-31 00:14:50|9503|9493|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|4
1630368900000|2021-08-31 00:15:00|9498.5|9488.5|9501|9491|9503.5|9493.5|9498.5|9488.5|11
1630368910000|2021-08-31 00:15:10|9500.6|9490.6|9495.1|9485.1|9500.6|9490.6|9494.9|9484.9|10
1630368920000|2021-08-31 00:15:20|9495.4|9485.4|9494|9484|9496.4|9486.4|9494|9484|6
1630368940000|2021-08-31 00:15:40|9494.3|9484.3|9495|9485|9496.1|9486.1|9494.3|9484.3|5
1630368950000|2021-08-31 00:15:50|9495.1|9485.1|9495|9485|9495.9|9485.9|9495|9485|5
1630368960000|2021-08-31 00:16:00|9494.8|9484.8|9493.6|9483.6|9496.8|9486.8|9493.5|9483.5|6
1630368970000|2021-08-31 00:16:10|9493.8|9483.8|9491.9|9481.9|9493.9|9483.9|9491.9|9481.9|5
1630368980000|2021-08-31 00:16:20|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1630368990000|2021-08-31 00:16:30|9491.1|9481.1|9491.1|9481.1|9491.4|9481.4|9490.8|9480.8|5
1630369000000|2021-08-31 00:16:40|9490.4|9480.4|9488.4|9478.4|9491|9481|9487.8|9477.8|8
1630369020000|2021-08-31 00:17:00|9488.5|9478.5|9489.1|9479.1|9489.1|9479.1|9488.5|9478.5|3
1630369030000|2021-08-31 00:17:10|9490.1|9480.1|9491.4|9481.4|9491.4|9481.4|9490.1|9480.1|5
1630369040000|2021-08-31 00:17:20|9491.9|9481.9|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|6
1630369050000|2021-08-31 00:17:30|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1630369060000|2021-08-31 00:17:40|9493.8|9483.8|9498.8|9488.8|9499.1|9489.1|9493.8|9483.8|4
1630369070000|2021-08-31 00:17:50|9497.5|9487.5|9498.5|9488.5|9498.5|9488.5|9497.5|9487.5|2
1630369080000|2021-08-31 00:18:00|9498.8|9488.8|9499.4|9489.4|9499.4|9489.4|9498.6|9488.6|5
1630369090000|2021-08-31 00:18:10|9500.8|9490.8|9502.8|9492.8|9502.8|9492.8|9500.8|9490.8|2
1630369100000|2021-08-31 00:18:20|9503.5|9493.5|9502.4|9492.4|9503.5|9493.5|9502.4|9492.4|4
1630369110000|2021-08-31 00:18:30|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9500.9|9490.9|3
1630369120000|2021-08-31 00:18:40|9501.5|9491.5|9500.8|9490.8|9502|9492|9500.3|9490.3|7
1630369130000|2021-08-31 00:18:50|9501.1|9491.1|9503|9493|9503|9493|9501.1|9491.1|7
1630369140000|2021-08-31 00:19:00|9503.5|9493.5|9502.3|9492.3|9503.5|9493.5|9501.9|9491.9|4
1630369150000|2021-08-31 00:19:10|9501.9|9491.9|9501.3|9491.3|9502.3|9492.3|9500.8|9490.8|7
1630369160000|2021-08-31 00:19:20|9502|9492|9501.9|9491.9|9502.3|9492.3|9501.5|9491.5|4
1630369170000|2021-08-31 00:19:30|9502.3|9492.3|9505.9|9495.9|9505.9|9495.9|9502.3|9492.3|8
1630369180000|2021-08-31 00:19:40|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9504.6|9494.6|7
1630369190000|2021-08-31 00:19:50|9504.8|9494.8|9503.8|9493.8|9505.3|9495.3|9503.8|9493.8|4
1630369200000|2021-08-31 00:20:00|9503.6|9493.6|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|3
1630369210000|2021-08-31 00:20:10|9504.1|9494.1|9505.4|9495.4|9505.4|9495.4|9504.1|9494.1|2
1630369220000|2021-08-31 00:20:20|9506.1|9496.1|9504.5|9494.5|9506.9|9496.9|9504.3|9494.3|10
1630369230000|2021-08-31 00:20:30|9504|9494|9506.8|9496.8|9506.8|9496.8|9503.5|9493.5|9
1630369240000|2021-08-31 00:20:40|9507.8|9497.8|9506.9|9496.9|9507.9|9497.9|9506.9|9496.9|6
1630369250000|2021-08-31 00:20:50|9507.3|9497.3|9508.6|9498.6|9508.9|9498.9|9507.3|9497.3|6
1630369260000|2021-08-31 00:21:00|9507.5|9497.5|9509.1|9499.1|9509.1|9499.1|9507.5|9497.5|4
1630369270000|2021-08-31 00:21:10|9509.4|9499.4|9510.6|9500.6|9510.6|9500.6|9509.4|9499.4|3
1630369280000|2021-08-31 00:21:20|9510.5|9500.5|9510|9500|9510.8|9500.8|9510|9500|4
1630369290000|2021-08-31 00:21:30|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1630369300000|2021-08-31 00:21:40|9510.6|9500.6|9511.1|9501.1|9511.1|9501.1|9510.6|9500.6|2
1630369310000|2021-08-31 00:21:50|9512.1|9502.1|9511.3|9501.3|9513.1|9503.1|9511.1|9501.1|6
1630369320000|2021-08-31 00:22:00|9511.5|9501.5|9510.5|9500.5|9513.1|9503.1|9510.5|9500.5|8
1630369330000|2021-08-31 00:22:10|9509.8|9499.8|9510.3|9500.3|9510.3|9500.3|9509|9499|6
1630369340000|2021-08-31 00:22:20|9509.4|9499.4|9510.9|9500.9|9510.9|9500.9|9509.3|9499.3|4
1630369350000|2021-08-31 00:22:30|9510.5|9500.5|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|2
1630369380000|2021-08-31 00:23:00|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9510.4|9500.4|6
1630369390000|2021-08-31 00:23:10|9511.4|9501.4|9510.5|9500.5|9511.4|9501.4|9510|9500|8
1630369400000|2021-08-31 00:23:20|9510|9500|9510|9500|9510.5|9500.5|9510|9500|3
1630369410000|2021-08-31 00:23:30|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|9510.5|9500.5|1
1630369430000|2021-08-31 00:23:50|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1630369440000|2021-08-31 00:24:00|9511.3|9501.3|9511.3|9501.3|9513.1|9503.1|9511.3|9501.3|5
1630369450000|2021-08-31 00:24:10|9511.8|9501.8|9511.3|9501.3|9512.3|9502.3|9511.3|9501.3|4
1630369470000|2021-08-31 00:24:30|9511|9501|9510.6|9500.6|9511|9501|9510.5|9500.5|8
1630369480000|2021-08-31 00:24:40|9510.8|9500.8|9510.3|9500.3|9510.8|9500.8|9510.3|9500.3|9
1630369490000|2021-08-31 00:24:50|9510.5|9500.5|9510|9500|9510.9|9500.9|9510|9500|11
1630369500000|2021-08-31 00:25:00|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1630369530000|2021-08-31 00:25:30|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|1
1630369540000|2021-08-31 00:25:40|9510|9500|9510.4|9500.4|9510.4|9500.4|9509.8|9499.8|4
1630369550000|2021-08-31 00:25:50|9511.4|9501.4|9511.9|9501.9|9511.9|9501.9|9511.4|9501.4|2
1630369560000|2021-08-31 00:26:00|9511.5|9501.5|9511.6|9501.6|9511.6|9501.6|9510.8|9500.8|6
1630369570000|2021-08-31 00:26:10|9511.8|9501.8|9511|9501|9512.3|9502.3|9511|9501|5
1630369580000|2021-08-31 00:26:20|9511.3|9501.3|9510.9|9500.9|9511.3|9501.3|9510.5|9500.5|7
1630369590000|2021-08-31 00:26:30|9510.6|9500.6|9511.4|9501.4|9511.4|9501.4|9510.1|9500.1|4
1630369600000|2021-08-31 00:26:40|9510.5|9500.5|9510.1|9500.1|9510.8|9500.8|9510.1|9500.1|3
1630369610000|2021-08-31 00:26:50|9510.5|9500.5|9512.1|9502.1|9512.1|9502.1|9510.5|9500.5|3
1630369620000|2021-08-31 00:27:00|9510.8|9500.8|9512.8|9502.8|9512.8|9502.8|9510.5|9500.5|8
1630369630000|2021-08-31 00:27:10|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1630369640000|2021-08-31 00:27:20|9513.8|9503.8|9512.3|9502.3|9513.8|9503.8|9511.6|9501.6|6
1630369660000|2021-08-31 00:27:40|9512|9502|9512|9502|9512.3|9502.3|9512|9502|5
1630369670000|2021-08-31 00:27:50|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|9512.4|9502.4|1
1630369680000|2021-08-31 00:28:00|9512.9|9502.9|9512.9|9502.9|9514.5|9504.5|9512.8|9502.8|7
1630369690000|2021-08-31 00:28:10|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1630369700000|2021-08-31 00:28:20|9512.6|9502.6|9513.5|9503.5|9513.5|9503.5|9512.6|9502.6|5
1630369730000|2021-08-31 00:28:50|9513.3|9503.3|9512.4|9502.4|9513.3|9503.3|9512.4|9502.4|4
1630369740000|2021-08-31 00:29:00|9512.3|9502.3|9513.1|9503.1|9513.5|9503.5|9512|9502|10
1630369750000|2021-08-31 00:29:10|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1630369760000|2021-08-31 00:29:20|9513.5|9503.5|9514|9504|9514|9504|9513.5|9503.5|2
1630369770000|2021-08-31 00:29:30|9514.1|9504.1|9513.6|9503.6|9514.1|9504.1|9513.5|9503.5|3
1630369780000|2021-08-31 00:29:40|9514.1|9504.1|9513.6|9503.6|9514.1|9504.1|9513.6|9503.6|4
1630369790000|2021-08-31 00:29:50|9514.1|9504.1|9514.8|9504.8|9514.9|9504.9|9514.1|9504.1|3
1630369800000|2021-08-31 00:30:00|9514.6|9504.6|9515|9505|9515|9505|9514|9504|6
1630369810000|2021-08-31 00:30:10|9515.3|9505.3|9515.3|9505.3|9515.8|9505.8|9515|9505|7
1630369820000|2021-08-31 00:30:20|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|2
1630369830000|2021-08-31 00:30:30|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|2
1630369840000|2021-08-31 00:30:40|9515|9505|9515|9505|9515|9505|9515|9505|1
1630369850000|2021-08-31 00:30:50|9514.1|9504.1|9512.8|9502.8|9514.3|9504.3|9512.5|9502.5|9
1630369860000|2021-08-31 00:31:00|9513.5|9503.5|9513.6|9503.6|9513.6|9503.6|9513.5|9503.5|2
1630369870000|2021-08-31 00:31:10|9513.5|9503.5|9515|9505|9515.3|9505.3|9513.5|9503.5|9
1630369880000|2021-08-31 00:31:20|9514.5|9504.5|9514|9504|9515.3|9505.3|9514|9504|8
1630369890000|2021-08-31 00:31:30|9513.5|9503.5|9514.1|9504.1|9514.1|9504.1|9513.5|9503.5|3
1630369910000|2021-08-31 00:31:50|9513.4|9503.4|9513.5|9503.5|9514.1|9504.1|9513.4|9503.4|4
1630369920000|2021-08-31 00:32:00|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.6|9503.6|5
1630369930000|2021-08-31 00:32:10|9514.8|9504.8|9515.3|9505.3|9515.3|9505.3|9514.5|9504.5|4
1630369940000|2021-08-31 00:32:20|9514.8|9504.8|9512.4|9502.4|9514.8|9504.8|9512.4|9502.4|6
1630369950000|2021-08-31 00:32:30|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|9512.1|9502.1|1
1630369960000|2021-08-31 00:32:40|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|3
1630369970000|2021-08-31 00:32:50|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9513.4|9503.4|2
1630369980000|2021-08-31 00:33:00|9513.3|9503.3|9513.4|9503.4|9513.8|9503.8|9513.3|9503.3|4
1630369990000|2021-08-31 00:33:10|9513.6|9503.6|9514|9504|9514|9504|9513.5|9503.5|3
1630370000000|2021-08-31 00:33:20|9512.8|9502.8|9514.5|9504.5|9514.5|9504.5|9512.8|9502.8|5
1630370010000|2021-08-31 00:33:30|9513.4|9503.4|9514|9504|9514.5|9504.5|9513.4|9503.4|3
1630370020000|2021-08-31 00:33:40|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|3
1630370030000|2021-08-31 00:33:50|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1630370040000|2021-08-31 00:34:00|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.5|9502.5|3
1630370050000|2021-08-31 00:34:10|9513.8|9503.8|9514.5|9504.5|9514.5|9504.5|9513.4|9503.4|5
1630370070000|2021-08-31 00:34:30|9514|9504|9514.5|9504.5|9514.5|9504.5|9514|9504|2
1630370100000|2021-08-31 00:35:00|9514.3|9504.3|9514.6|9504.6|9514.6|9504.6|9514.3|9504.3|2
1630370110000|2021-08-31 00:35:10|9514.9|9504.9|9514.1|9504.1|9515.3|9505.3|9513|9503|7
1630370120000|2021-08-31 00:35:20|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1630370130000|2021-08-31 00:35:30|9515|9505|9514.8|9504.8|9515.3|9505.3|9514.5|9504.5|7
1630370140000|2021-08-31 00:35:40|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1630370150000|2021-08-31 00:35:50|9514.8|9504.8|9516|9506|9516|9506|9514.8|9504.8|3
1630370160000|2021-08-31 00:36:00|9515.5|9505.5|9514.9|9504.9|9516|9506|9514.5|9504.5|7
1630370170000|2021-08-31 00:36:10|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514.5|9504.5|5
1630370190000|2021-08-31 00:36:30|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|1
1630370200000|2021-08-31 00:36:40|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9514.8|9504.8|3
1630370210000|2021-08-31 00:36:50|9515|9505|9515.1|9505.1|9515.3|9505.3|9515|9505|3
1630370220000|2021-08-31 00:37:00|9514.9|9504.9|9515.3|9505.3|9515.3|9505.3|9514.8|9504.8|5
1630370230000|2021-08-31 00:37:10|9515|9505|9515.5|9505.5|9515.5|9505.5|9515|9505|2
1630370240000|2021-08-31 00:37:20|9515.8|9505.8|9513.8|9503.8|9516|9506|9513.8|9503.8|6
1630370250000|2021-08-31 00:37:30|9514|9504|9514|9504|9514|9504|9514|9504|1
1630370260000|2021-08-31 00:37:40|9513.5|9503.5|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|4
1630370280000|2021-08-31 00:38:00|9514.8|9504.8|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|4
1630370300000|2021-08-31 00:38:20|9515.6|9505.6|9516|9506|9516|9506|9515.6|9505.6|2
1630370310000|2021-08-31 00:38:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|1
1630370320000|2021-08-31 00:38:40|9515.3|9505.3|9516.5|9506.5|9516.5|9506.5|9515.3|9505.3|4
1630370330000|2021-08-31 00:38:50|9517|9507|9517.9|9507.9|9517.9|9507.9|9517|9507|3
1630370340000|2021-08-31 00:39:00|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1630370360000|2021-08-31 00:39:20|9518.1|9508.1|9518.4|9508.4|9518.4|9508.4|9518.1|9508.1|2
1630370380000|2021-08-31 00:39:40|9518|9508|9518|9508|9518|9508|9518|9508|1
1630370390000|2021-08-31 00:39:50|9517.4|9507.4|9516.3|9506.3|9517.5|9507.5|9516.3|9506.3|5
1630370400000|2021-08-31 00:40:00|9516.5|9506.5|9517.6|9507.6|9517.6|9507.6|9516.5|9506.5|4
1630370460000|2021-08-31 00:41:00|9517.5|9507.5|9517|9507|9517.5|9507.5|9517|9507|2
1630370490000|2021-08-31 00:41:30|9517.3|9507.3|9517.8|9507.8|9518.3|9508.3|9517.3|9507.3|4
1630370500000|2021-08-31 00:41:40|9517.9|9507.9|9517.6|9507.6|9517.9|9507.9|9517.6|9507.6|2
1630370510000|2021-08-31 00:41:50|9517.9|9507.9|9518.5|9508.5|9519.8|9509.8|9517.9|9507.9|7
1630370520000|2021-08-31 00:42:00|9519.3|9509.3|9520.8|9510.8|9520.8|9510.8|9517.9|9507.9|7
1630370540000|2021-08-31 00:42:20|9521.3|9511.3|9521|9511|9521.5|9511.5|9521|9511|3
1630370560000|2021-08-31 00:42:40|9521.8|9511.8|9522.5|9512.5|9522.8|9512.8|9521.8|9511.8|3
1630370570000|2021-08-31 00:42:50|9522|9512|9521.8|9511.8|9522|9512|9521.3|9511.3|4
1630370580000|2021-08-31 00:43:00|9522|9512|9521|9511|9522|9512|9521|9511|9
1630370590000|2021-08-31 00:43:10|9521.3|9511.3|9521|9511|9522|9512|9521|9511|6
1630370600000|2021-08-31 00:43:20|9521.3|9511.3|9524|9514|9524|9514|9521.3|9511.3|7
1630370610000|2021-08-31 00:43:30|9523.6|9513.6|9523.3|9513.3|9523.6|9513.6|9522.9|9512.9|7
1630370620000|2021-08-31 00:43:40|9523|9513|9523|9513|9523|9513|9523|9513|1
1630370630000|2021-08-31 00:43:50|9523.4|9513.4|9522.9|9512.9|9523.4|9513.4|9522.5|9512.5|6
1630370640000|2021-08-31 00:44:00|9522.6|9512.6|9523.3|9513.3|9523.3|9513.3|9522.6|9512.6|3
1630370650000|2021-08-31 00:44:10|9522.5|9512.5|9522.4|9512.4|9522.8|9512.8|9522.4|9512.4|3
1630370660000|2021-08-31 00:44:20|9522|9512|9522|9512|9522|9512|9522|9512|1
1630370670000|2021-08-31 00:44:30|9521.6|9511.6|9521.5|9511.5|9521.6|9511.6|9521.4|9511.4|3
1630370700000|2021-08-31 00:45:00|9521.9|9511.9|9521.5|9511.5|9521.9|9511.9|9521.5|9511.5|2
1630370710000|2021-08-31 00:45:10|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1630370720000|2021-08-31 00:45:20|9521.5|9511.5|9523.4|9513.4|9523.4|9513.4|9521.5|9511.5|3
1630370730000|2021-08-31 00:45:30|9523.1|9513.1|9522.3|9512.3|9523.1|9513.1|9522.3|9512.3|2
1630370760000|2021-08-31 00:46:00|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|9522.6|9512.6|1
1630370770000|2021-08-31 00:46:10|9523|9513|9523.1|9513.1|9523.6|9513.6|9523|9513|4
1630370780000|2021-08-31 00:46:20|9523.3|9513.3|9522.8|9512.8|9523.3|9513.3|9522.6|9512.6|4
1630370790000|2021-08-31 00:46:30|9523|9513|9522.4|9512.4|9523.3|9513.3|9522.4|9512.4|5
1630370800000|2021-08-31 00:46:40|9522.6|9512.6|9523.6|9513.6|9523.6|9513.6|9522.6|9512.6|2
1630370830000|2021-08-31 00:47:10|9522.5|9512.5|9520.1|9510.1|9522.5|9512.5|9520.1|9510.1|2
1630370840000|2021-08-31 00:47:20|9520.5|9510.5|9521|9511|9521|9511|9520.5|9510.5|3
1630370850000|2021-08-31 00:47:30|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|4
1630370860000|2021-08-31 00:47:40|9521.9|9511.9|9522.8|9512.8|9522.8|9512.8|9521.9|9511.9|4
1630370870000|2021-08-31 00:47:50|9522.3|9512.3|9522.1|9512.1|9522.4|9512.4|9522.1|9512.1|4
1630370880000|2021-08-31 00:48:00|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|2
1630370890000|2021-08-31 00:48:10|9523|9513|9523|9513|9523|9513|9523|9513|1
1630370900000|2021-08-31 00:48:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1630370910000|2021-08-31 00:48:30|9523.6|9513.6|9522.5|9512.5|9524.1|9514.1|9522.5|9512.5|6
1630370920000|2021-08-31 00:48:40|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|2
1630370930000|2021-08-31 00:48:50|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1630370940000|2021-08-31 00:49:00|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|2
1630370950000|2021-08-31 00:49:10|9523|9513|9528.1|9518.1|9528.1|9518.1|9523|9513|7
1630370960000|2021-08-31 00:49:20|9527.9|9517.9|9528.1|9518.1|9528.1|9518.1|9527.8|9517.8|3
1630370970000|2021-08-31 00:49:30|9528.4|9518.4|9528.1|9518.1|9528.8|9518.8|9527.9|9517.9|5
1630370980000|2021-08-31 00:49:40|9528.4|9518.4|9525.3|9515.3|9528.8|9518.8|9524.4|9514.4|7
1630370990000|2021-08-31 00:49:50|9525|9515|9522.3|9512.3|9525|9515|9521.3|9511.3|8
1630371000000|2021-08-31 00:50:00|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|4
1630371010000|2021-08-31 00:50:10|9522.9|9512.9|9523.3|9513.3|9523.3|9513.3|9522.9|9512.9|2
1630371020000|2021-08-31 00:50:20|9522.9|9512.9|9521.4|9511.4|9523.1|9513.1|9520.8|9510.8|5
1630371030000|2021-08-31 00:50:30|9521.1|9511.1|9520.8|9510.8|9522.3|9512.3|9520.3|9510.3|7
1630371050000|2021-08-31 00:50:50|9520.9|9510.9|9520.9|9510.9|9521.1|9511.1|9520.8|9510.8|5
1630371060000|2021-08-31 00:51:00|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|4
1630371070000|2021-08-31 00:51:10|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|3
1630371080000|2021-08-31 00:51:20|9521.5|9511.5|9522.4|9512.4|9522.4|9512.4|9521.5|9511.5|2
1630371090000|2021-08-31 00:51:30|9522.5|9512.5|9518.5|9508.5|9522.9|9512.9|9517.6|9507.6|9
1630371100000|2021-08-31 00:51:40|9518.3|9508.3|9518.8|9508.8|9518.8|9508.8|9518.3|9508.3|6
1630371110000|2021-08-31 00:51:50|9519.1|9509.1|9518.4|9508.4|9519.5|9509.5|9518.4|9508.4|7
1630371120000|2021-08-31 00:52:00|9519|9509|9519.1|9509.1|9519.4|9509.4|9518.3|9508.3|7
1630371130000|2021-08-31 00:52:10|9518.8|9508.8|9518|9508|9518.8|9508.8|9518|9508|4
1630371140000|2021-08-31 00:52:20|9518.3|9508.3|9517.8|9507.8|9519.3|9509.3|9516.8|9506.8|8
1630371150000|2021-08-31 00:52:30|9516.8|9506.8|9517.9|9507.9|9517.9|9507.9|9516.8|9506.8|4
1630371160000|2021-08-31 00:52:40|9518.5|9508.5|9517.9|9507.9|9518.5|9508.5|9517.9|9507.9|3
1630371180000|2021-08-31 00:53:00|9518.1|9508.1|9517.5|9507.5|9519.5|9509.5|9517.1|9507.1|8
1630371190000|2021-08-31 00:53:10|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|3
1630371200000|2021-08-31 00:53:20|9516.6|9506.6|9516.5|9506.5|9516.6|9506.6|9516.5|9506.5|2
1630371210000|2021-08-31 00:53:30|9516.3|9506.3|9517|9507|9517|9507|9516.3|9506.3|4
1630371220000|2021-08-31 00:53:40|9517.1|9507.1|9517.6|9507.6|9517.6|9507.6|9517.1|9507.1|3
1630371230000|2021-08-31 00:53:50|9517.9|9507.9|9517|9507|9518.1|9508.1|9517|9507|6
1630371240000|2021-08-31 00:54:00|9517.3|9507.3|9519.4|9509.4|9519.4|9509.4|9516.4|9506.4|11
1630371250000|2021-08-31 00:54:10|9519.3|9509.3|9517|9507|9519.3|9509.3|9517|9507|3
1630371260000|2021-08-31 00:54:20|9516.8|9506.8|9516.1|9506.1|9518.4|9508.4|9516|9506|12
1630371270000|2021-08-31 00:54:30|9516.4|9506.4|9516.8|9506.8|9516.8|9506.8|9516.1|9506.1|7
1630371280000|2021-08-31 00:54:40|9517|9507|9516.8|9506.8|9517.4|9507.4|9516.8|9506.8|7
1630371290000|2021-08-31 00:54:50|9517|9507|9516.4|9506.4|9517|9507|9516.1|9506.1|6
1630371300000|2021-08-31 00:55:00|9516.3|9506.3|9516.8|9506.8|9517.4|9507.4|9516.3|9506.3|9
1630371310000|2021-08-31 00:55:10|9517.5|9507.5|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|2
1630371320000|2021-08-31 00:55:20|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|2
1630371330000|2021-08-31 00:55:30|9517.8|9507.8|9517.4|9507.4|9517.8|9507.8|9517.4|9507.4|2
1630371340000|2021-08-31 00:55:40|9517.6|9507.6|9518.6|9508.6|9518.8|9508.8|9517.6|9507.6|5
1630371350000|2021-08-31 00:55:50|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|4
1630371360000|2021-08-31 00:56:00|9517.5|9507.5|9517.1|9507.1|9517.8|9507.8|9517.1|9507.1|4
1630371390000|2021-08-31 00:56:30|9517.3|9507.3|9516.4|9506.4|9517.3|9507.3|9516.1|9506.1|13
1630371410000|2021-08-31 00:56:50|9516|9506|9516|9506|9516|9506|9516|9506|1
1630371420000|2021-08-31 00:57:00|9515.9|9505.9|9515.8|9505.8|9515.9|9505.9|9514.8|9504.8|7
1630371430000|2021-08-31 00:57:10|9517.4|9507.4|9518.1|9508.1|9518.4|9508.4|9516.8|9506.8|7
1630371440000|2021-08-31 00:57:20|9518.3|9508.3|9518.6|9508.6|9518.6|9508.6|9518.3|9508.3|3
1630371470000|2021-08-31 00:57:50|9519|9509|9518.6|9508.6|9519.8|9509.8|9518.6|9508.6|5
1630371480000|2021-08-31 00:58:00|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|9518.9|9508.9|1
1630371490000|2021-08-31 00:58:10|9518.6|9508.6|9518.3|9508.3|9518.6|9508.6|9518.3|9508.3|2
1630371510000|2021-08-31 00:58:30|9518.4|9508.4|9518.1|9508.1|9518.4|9508.4|9518.1|9508.1|2
1630371520000|2021-08-31 00:58:40|9517.9|9507.9|9516|9506|9517.9|9507.9|9516|9506|6
1630371530000|2021-08-31 00:58:50|9516.4|9506.4|9516.6|9506.6|9516.6|9506.6|9516.4|9506.4|2
1630371540000|2021-08-31 00:59:00|9517|9507|9518.3|9508.3|9519.4|9509.4|9517|9507|11
1630371550000|2021-08-31 00:59:10|9518.6|9508.6|9517.1|9507.1|9518.6|9508.6|9517.1|9507.1|5
1630371560000|2021-08-31 00:59:20|9517.4|9507.4|9516.5|9506.5|9517.5|9507.5|9516.5|9506.5|5
1630371580000|2021-08-31 00:59:40|9517|9507|9517|9507|9517|9507|9517|9507|1
1630371590000|2021-08-31 00:59:50|9516.6|9506.6|9517.1|9507.1|9517.3|9507.3|9516.4|9506.4|7
1630371600000|2021-08-31 01:00:00|9517.4|9507.4|9514.9|9504.9|9519.5|9509.5|9513.1|9503.1|26
1630371610000|2021-08-31 01:00:10|9515.8|9505.8|9518.4|9508.4|9519.1|9509.1|9514.9|9504.9|23
1630371620000|2021-08-31 01:00:20|9518.8|9508.8|9515.3|9505.3|9521|9511|9515.3|9505.3|28
1630371630000|2021-08-31 01:00:30|9515.8|9505.8|9515.5|9505.5|9519.9|9509.9|9512.5|9502.5|30
1630371640000|2021-08-31 01:00:40|9516.1|9506.1|9518|9508|9519.5|9509.5|9515.1|9505.1|31
1630371650000|2021-08-31 01:00:50|9519.5|9509.5|9519.5|9509.5|9520.5|9510.5|9517|9507|26
1630371660000|2021-08-31 01:01:00|9520.8|9510.8|9515.3|9505.3|9522.3|9512.3|9515.3|9505.3|32
1630371670000|2021-08-31 01:01:10|9516|9506|9514.8|9504.8|9518|9508|9514.6|9504.6|15
1630371680000|2021-08-31 01:01:20|9514.4|9504.4|9514|9504|9516.3|9506.3|9513.1|9503.1|22
1630371690000|2021-08-31 01:01:30|9514.8|9504.8|9517|9507|9518.5|9508.5|9514.8|9504.8|25
1630371700000|2021-08-31 01:01:40|9517.5|9507.5|9515|9505|9519.4|9509.4|9514.8|9504.8|26
1630371710000|2021-08-31 01:01:50|9515.1|9505.1|9517.6|9507.6|9518.3|9508.3|9515.1|9505.1|19
1630371720000|2021-08-31 01:02:00|9517.9|9507.9|9516.5|9506.5|9518|9508|9515.6|9505.6|24
1630371730000|2021-08-31 01:02:10|9516.3|9506.3|9514|9504|9516.8|9506.8|9513.8|9503.8|22
1630371740000|2021-08-31 01:02:20|9514.3|9504.3|9510.8|9500.8|9515.4|9505.4|9510.5|9500.5|24
1630371750000|2021-08-31 01:02:30|9510.5|9500.5|9507.8|9497.8|9510.5|9500.5|9507.3|9497.3|23
1630371760000|2021-08-31 01:02:40|9507.5|9497.5|9510|9500|9510|9500|9507|9497|25
1630371770000|2021-08-31 01:02:50|9509.9|9499.9|9508|9498|9509.9|9499.9|9507.9|9497.9|9
1630371780000|2021-08-31 01:03:00|9507.8|9497.8|9500.3|9490.3|9507.8|9497.8|9499.8|9489.8|21
1630371790000|2021-08-31 01:03:10|9500.8|9490.8|9502.6|9492.6|9502.8|9492.8|9500.8|9490.8|14
1630371800000|2021-08-31 01:03:20|9502.8|9492.8|9502|9492|9503.9|9493.9|9502|9492|11
1630371810000|2021-08-31 01:03:30|9501.8|9491.8|9500.3|9490.3|9501.8|9491.8|9499.8|9489.8|6
1630371820000|2021-08-31 01:03:40|9500|9490|9498.9|9488.9|9502.3|9492.3|9498.8|9488.8|14
1630371830000|2021-08-31 01:03:50|9499|9489|9499.4|9489.4|9501.3|9491.3|9497.5|9487.5|18
1630371840000|2021-08-31 01:04:00|9499|9489|9501.3|9491.3|9501.3|9491.3|9498.3|9488.3|14
1630371850000|2021-08-31 01:04:10|9501.8|9491.8|9499.3|9489.3|9501.8|9491.8|9499|9489|14
1630371860000|2021-08-31 01:04:20|9500.4|9490.4|9501.8|9491.8|9502|9492|9500.4|9490.4|13
1630371870000|2021-08-31 01:04:30|9501.3|9491.3|9504.5|9494.5|9505|9495|9501.3|9491.3|12
1630371880000|2021-08-31 01:04:40|9505.1|9495.1|9504.5|9494.5|9505.1|9495.1|9504.5|9494.5|5
1630371890000|2021-08-31 01:04:50|9504.3|9494.3|9505|9495|9505.3|9495.3|9503.5|9493.5|15
1630371900000|2021-08-31 01:05:00|9504.5|9494.5|9505.3|9495.3|9505.3|9495.3|9504.4|9494.4|10
1630371910000|2021-08-31 01:05:10|9505.8|9495.8|9505.9|9495.9|9507.5|9497.5|9504.9|9494.9|8
1630371920000|2021-08-31 01:05:20|9506.3|9496.3|9506.4|9496.4|9507|9497|9504.6|9494.6|13
1630371930000|2021-08-31 01:05:30|9505.9|9495.9|9504.6|9494.6|9506.9|9496.9|9504.3|9494.3|12
1630371940000|2021-08-31 01:05:40|9504.1|9494.1|9504.3|9494.3|9504.3|9494.3|9502.8|9492.8|10
1630371950000|2021-08-31 01:05:50|9504.4|9494.4|9507.8|9497.8|9508|9498|9504.1|9494.1|17
1630371960000|2021-08-31 01:06:00|9507.5|9497.5|9508|9498|9508.3|9498.3|9507.5|9497.5|9
1630371970000|2021-08-31 01:06:10|9508.3|9498.3|9512.4|9502.4|9512.4|9502.4|9508|9498|18
1630371980000|2021-08-31 01:06:20|9512.6|9502.6|9513.8|9503.8|9513.8|9503.8|9512.1|9502.1|12
1630371990000|2021-08-31 01:06:30|9514.9|9504.9|9516|9506|9516.3|9506.3|9514.5|9504.5|10
1630372000000|2021-08-31 01:06:40|9515.5|9505.5|9512.8|9502.8|9517|9507|9511.9|9501.9|18
1630372010000|2021-08-31 01:06:50|9513.3|9503.3|9512|9502|9513.4|9503.4|9510.9|9500.9|14
1630372020000|2021-08-31 01:07:00|9511.3|9501.3|9508.6|9498.6|9511.3|9501.3|9508.6|9498.6|11
1630372030000|2021-08-31 01:07:10|9508.4|9498.4|9505.8|9495.8|9508.8|9498.8|9505.8|9495.8|14
1630372040000|2021-08-31 01:07:20|9506|9496|9502.9|9492.9|9506.5|9496.5|9502.9|9492.9|13
1630372050000|2021-08-31 01:07:30|9503.1|9493.1|9502.9|9492.9|9503.4|9493.4|9502.6|9492.6|8
1630372060000|2021-08-31 01:07:40|9503.1|9493.1|9503.4|9493.4|9504.5|9494.5|9502.9|9492.9|11
1630372070000|2021-08-31 01:07:50|9503|9493|9501.3|9491.3|9503|9493|9500.1|9490.1|15
1630372080000|2021-08-31 01:08:00|9500.9|9490.9|9501.8|9491.8|9502.4|9492.4|9499.8|9489.8|15
1630372090000|2021-08-31 01:08:10|9502|9492|9505|9495|9505|9495|9500.8|9490.8|14
1630372100000|2021-08-31 01:08:20|9503.8|9493.8|9504.5|9494.5|9504.5|9494.5|9503.8|9493.8|8
1630372110000|2021-08-31 01:08:30|9506|9496|9506.3|9496.3|9506.9|9496.9|9504.5|9494.5|10
1630372120000|2021-08-31 01:08:40|9505.9|9495.9|9501.1|9491.1|9505.9|9495.9|9501.1|9491.1|15
1630372130000|2021-08-31 01:08:50|9501.4|9491.4|9501.5|9491.5|9501.5|9491.5|9501.1|9491.1|3
1630372140000|2021-08-31 01:09:00|9501.8|9491.8|9504.3|9494.3|9504.3|9494.3|9501.8|9491.8|8
1630372150000|2021-08-31 01:09:10|9504|9494|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|8
1630372160000|2021-08-31 01:09:20|9503.1|9493.1|9500.8|9490.8|9503.1|9493.1|9500.8|9490.8|7
1630372170000|2021-08-31 01:09:30|9501|9491|9501|9491|9501|9491|9501|9491|1
1630372180000|2021-08-31 01:09:40|9500.8|9490.8|9502.4|9492.4|9502.4|9492.4|9500.3|9490.3|8
1630372190000|2021-08-31 01:09:50|9502.1|9492.1|9501.3|9491.3|9502.1|9492.1|9501.3|9491.3|3
1630372200000|2021-08-31 01:10:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1630372210000|2021-08-31 01:10:10|9501.8|9491.8|9501.8|9491.8|9503|9493|9501.8|9491.8|11
1630372220000|2021-08-31 01:10:20|9501.4|9491.4|9501.5|9491.5|9501.5|9491.5|9501.1|9491.1|3
1630372230000|2021-08-31 01:10:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1630372240000|2021-08-31 01:10:40|9502.1|9492.1|9504.5|9494.5|9504.5|9494.5|9502.1|9492.1|6
1630372250000|2021-08-31 01:10:50|9504.1|9494.1|9503.4|9493.4|9504.1|9494.1|9503.4|9493.4|3
1630372260000|2021-08-31 01:11:00|9502.9|9492.9|9504.5|9494.5|9504.5|9494.5|9502.3|9492.3|8
1630372270000|2021-08-31 01:11:10|9505|9495|9506.3|9496.3|9506.3|9496.3|9504.4|9494.4|9
1630372280000|2021-08-31 01:11:20|9506|9496|9505.5|9495.5|9506.8|9496.8|9505|9495|10
1630372290000|2021-08-31 01:11:30|9505.3|9495.3|9505.5|9495.5|9505.6|9495.6|9504.9|9494.9|7
1630372300000|2021-08-31 01:11:40|9505.8|9495.8|9504.1|9494.1|9507.1|9497.1|9504|9494|9
1630372310000|2021-08-31 01:11:50|9504.4|9494.4|9506.5|9496.5|9507.5|9497.5|9504.3|9494.3|8
1630372320000|2021-08-31 01:12:00|9505.8|9495.8|9506.5|9496.5|9506.5|9496.5|9505.8|9495.8|2
1630372330000|2021-08-31 01:12:10|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1630372340000|2021-08-31 01:12:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1630372350000|2021-08-31 01:12:30|9506.8|9496.8|9505.3|9495.3|9506.8|9496.8|9504.6|9494.6|5
1630372360000|2021-08-31 01:12:40|9505.6|9495.6|9504|9494|9505.6|9495.6|9504|9494|7
1630372370000|2021-08-31 01:12:50|9504.8|9494.8|9504.1|9494.1|9504.8|9494.8|9504.1|9494.1|3
1630372380000|2021-08-31 01:13:00|9503.8|9493.8|9503|9493|9503.8|9493.8|9503|9493|2
1630372390000|2021-08-31 01:13:10|9503.4|9493.4|9503.3|9493.3|9504.3|9494.3|9503.3|9493.3|9
1630372400000|2021-08-31 01:13:20|9503.5|9493.5|9504.1|9494.1|9505.3|9495.3|9503.5|9493.5|8
1630372410000|2021-08-31 01:13:30|9504.5|9494.5|9502.3|9492.3|9504.5|9494.5|9502|9492|9
1630372420000|2021-08-31 01:13:40|9502.6|9492.6|9502.1|9492.1|9502.6|9492.6|9502.1|9492.1|3
1630372430000|2021-08-31 01:13:50|9502|9492|9502|9492|9502.4|9492.4|9502|9492|4
1630372440000|2021-08-31 01:14:00|9501.6|9491.6|9501.5|9491.5|9501.6|9491.6|9501|9491|4
1630372450000|2021-08-31 01:14:10|9501.3|9491.3|9503.6|9493.6|9503.6|9493.6|9501.3|9491.3|5
1630372460000|2021-08-31 01:14:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|4
1630372470000|2021-08-31 01:14:30|9503.8|9493.8|9503.3|9493.3|9503.8|9493.8|9502.9|9492.9|5
1630372490000|2021-08-31 01:14:50|9503.8|9493.8|9506.3|9496.3|9506.3|9496.3|9503.8|9493.8|12
1630372500000|2021-08-31 01:15:00|9506.5|9496.5|9507.8|9497.8|9507.8|9497.8|9506.5|9496.5|4
1630372510000|2021-08-31 01:15:10|9508|9498|9507.9|9497.9|9508.1|9498.1|9507.8|9497.8|5
1630372520000|2021-08-31 01:15:20|9508.9|9498.9|9508.6|9498.6|9509.3|9499.3|9507.8|9497.8|10
1630372530000|2021-08-31 01:15:30|9509.4|9499.4|9512.6|9502.6|9512.6|9502.6|9508.6|9498.6|4
1630372540000|2021-08-31 01:15:40|9512|9502|9511.8|9501.8|9512.4|9502.4|9511.4|9501.4|8
1630372550000|2021-08-31 01:15:50|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9510|9500|4
1630372560000|2021-08-31 01:16:00|9509.8|9499.8|9509.9|9499.9|9509.9|9499.9|9509.8|9499.8|2
1630372570000|2021-08-31 01:16:10|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9510|9500|3
1630372600000|2021-08-31 01:16:40|9510.5|9500.5|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|2
1630372610000|2021-08-31 01:16:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1630372630000|2021-08-31 01:17:10|9510.5|9500.5|9512.8|9502.8|9512.8|9502.8|9510.3|9500.3|7
1630372640000|2021-08-31 01:17:20|9513.1|9503.1|9514.1|9504.1|9515|9505|9513.1|9503.1|5
1630372650000|2021-08-31 01:17:30|9514.5|9504.5|9515.3|9505.3|9515.3|9505.3|9514.1|9504.1|7
1630372660000|2021-08-31 01:17:40|9515|9505|9515.3|9505.3|9515.3|9505.3|9515|9505|10
1630372670000|2021-08-31 01:17:50|9515|9505|9513.9|9503.9|9515|9505|9513.9|9503.9|5
1630372680000|2021-08-31 01:18:00|9514|9504|9514|9504|9514|9504|9514|9504|1
1630372690000|2021-08-31 01:18:10|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.4|9503.4|3
1630372700000|2021-08-31 01:18:20|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513|9503|4
1630372720000|2021-08-31 01:18:40|9513.5|9503.5|9513.9|9503.9|9513.9|9503.9|9513.5|9503.5|2
1630372730000|2021-08-31 01:18:50|9514|9504|9515.5|9505.5|9515.5|9505.5|9514|9504|4
1630372740000|2021-08-31 01:19:00|9515.8|9505.8|9515.9|9505.9|9515.9|9505.9|9515.8|9505.8|2
1630372750000|2021-08-31 01:19:10|9516.5|9506.5|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|6
1630372760000|2021-08-31 01:19:20|9517.5|9507.5|9517.1|9507.1|9518.1|9508.1|9517.1|9507.1|7
1630372770000|2021-08-31 01:19:30|9517.4|9507.4|9516.3|9506.3|9518|9508|9516.3|9506.3|12
1630372780000|2021-08-31 01:19:40|9516|9506|9515.3|9505.3|9516|9506|9515|9505|12
1630372790000|2021-08-31 01:19:50|9515|9505|9516.8|9506.8|9517.4|9507.4|9515|9505|10
1630372800000|2021-08-31 01:20:00|9516.5|9506.5|9514.8|9504.8|9516.5|9506.5|9514.8|9504.8|4
1630372810000|2021-08-31 01:20:10|9514.3|9504.3|9514.8|9504.8|9514.8|9504.8|9514.3|9504.3|3
1630372820000|2021-08-31 01:20:20|9514.5|9504.5|9512.5|9502.5|9514.5|9504.5|9512.5|9502.5|8
1630372830000|2021-08-31 01:20:30|9512.1|9502.1|9512.1|9502.1|9512.5|9502.5|9512.1|9502.1|3
1630372840000|2021-08-31 01:20:40|9512.4|9502.4|9513|9503|9513.9|9503.9|9512.4|9502.4|6
1630372850000|2021-08-31 01:20:50|9512.8|9502.8|9512.1|9502.1|9512.8|9502.8|9512.1|9502.1|2
1630372870000|2021-08-31 01:21:10|9511.9|9501.9|9509.4|9499.4|9511.9|9501.9|9509|9499|7
1630372880000|2021-08-31 01:21:20|9509|9499|9508.5|9498.5|9509.5|9499.5|9508.5|9498.5|5
1630372890000|2021-08-31 01:21:30|9508.3|9498.3|9508.8|9498.8|9508.8|9498.8|9508|9498|12
1630372900000|2021-08-31 01:21:40|9509|9499|9509.3|9499.3|9509.5|9499.5|9508.8|9498.8|10
1630372910000|2021-08-31 01:21:50|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|4
1630372930000|2021-08-31 01:22:10|9509|9499|9508.6|9498.6|9509|9499|9508.6|9498.6|2
1630372940000|2021-08-31 01:22:20|9508.9|9498.9|9509.4|9499.4|9509.4|9499.4|9508.6|9498.6|4
1630372950000|2021-08-31 01:22:30|9509.1|9499.1|9508.4|9498.4|9509.1|9499.1|9508.4|9498.4|3
1630372960000|2021-08-31 01:22:40|9508.5|9498.5|9508.8|9498.8|9508.9|9498.9|9507.8|9497.8|5
1630372970000|2021-08-31 01:22:50|9508.4|9498.4|9507.8|9497.8|9508.4|9498.4|9507.8|9497.8|5
1630372980000|2021-08-31 01:23:00|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1630373000000|2021-08-31 01:23:20|9507.8|9497.8|9516|9506|9516.5|9506.5|9507.8|9497.8|12
1630373010000|2021-08-31 01:23:30|9515|9505|9517.8|9507.8|9518.3|9508.3|9514.9|9504.9|10
1630373020000|2021-08-31 01:23:40|9518|9508|9519.8|9509.8|9519.8|9509.8|9518|9508|6
1630373030000|2021-08-31 01:23:50|9519.3|9509.3|9518|9508|9519.3|9509.3|9518|9508|6
1630373040000|2021-08-31 01:24:00|9518.6|9508.6|9520|9510|9520|9510|9518.6|9508.6|12
1630373050000|2021-08-31 01:24:10|9520.3|9510.3|9520.1|9510.1|9520.3|9510.3|9520.1|9510.1|6
1630373060000|2021-08-31 01:24:20|9520.4|9510.4|9521.1|9511.1|9521.1|9511.1|9520.1|9510.1|6
1630373070000|2021-08-31 01:24:30|9521.5|9511.5|9522.3|9512.3|9523.6|9513.6|9521.5|9511.5|6
1630373090000|2021-08-31 01:24:50|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9522.3|9512.3|2
1630373100000|2021-08-31 01:25:00|9521.9|9511.9|9521.3|9511.3|9521.9|9511.9|9521.1|9511.1|4
1630373110000|2021-08-31 01:25:10|9521.5|9511.5|9522|9512|9522.3|9512.3|9521.5|9511.5|4
1630373130000|2021-08-31 01:25:30|9521.5|9511.5|9521.1|9511.1|9522.1|9512.1|9521.1|9511.1|5
1630373140000|2021-08-31 01:25:40|9520.9|9510.9|9520.3|9510.3|9520.9|9510.9|9520.3|9510.3|3
1630373150000|2021-08-31 01:25:50|9520|9510|9520|9510|9520|9510|9520|9510|1
1630373160000|2021-08-31 01:26:00|9520.6|9510.6|9520.9|9510.9|9520.9|9510.9|9520.6|9510.6|2
1630373170000|2021-08-31 01:26:10|9520.6|9510.6|9520.9|9510.9|9520.9|9510.9|9520.5|9510.5|4
1630373180000|2021-08-31 01:26:20|9520.6|9510.6|9522.5|9512.5|9523.1|9513.1|9520.6|9510.6|11
1630373190000|2021-08-31 01:26:30|9523|9513|9523|9513|9523|9513|9523|9513|1
1630373200000|2021-08-31 01:26:40|9522.9|9512.9|9523|9513|9523|9513|9522.9|9512.9|2
1630373220000|2021-08-31 01:27:00|9522.5|9512.5|9522.5|9512.5|9523|9513|9522.5|9512.5|5
1630373240000|2021-08-31 01:27:20|9522.8|9512.8|9522.5|9512.5|9523.5|9513.5|9522.5|9512.5|5
1630373250000|2021-08-31 01:27:30|9523|9513|9522.6|9512.6|9523.3|9513.3|9522.6|9512.6|4
1630373260000|2021-08-31 01:27:40|9523|9513|9522|9512|9523|9513|9522|9512|3
1630373270000|2021-08-31 01:27:50|9521.5|9511.5|9522.1|9512.1|9522.1|9512.1|9521.1|9511.1|6
1630373280000|2021-08-31 01:28:00|9522.5|9512.5|9522.1|9512.1|9522.5|9512.5|9522.1|9512.1|2
1630373310000|2021-08-31 01:28:30|9521.8|9511.8|9521|9511|9521.8|9511.8|9521|9511|4
1630373320000|2021-08-31 01:28:40|9520.8|9510.8|9520.9|9510.9|9521|9511|9520.8|9510.8|3
1630373330000|2021-08-31 01:28:50|9521|9511|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|6
1630373340000|2021-08-31 01:29:00|9520.3|9510.3|9521.6|9511.6|9521.6|9511.6|9520.1|9510.1|13
1630373350000|2021-08-31 01:29:10|9521.4|9511.4|9522.1|9512.1|9522.1|9512.1|9521.4|9511.4|12
1630373360000|2021-08-31 01:29:20|9521.8|9511.8|9522.1|9512.1|9522.1|9512.1|9521.8|9511.8|10
1630373370000|2021-08-31 01:29:30|9521.9|9511.9|9521.5|9511.5|9522.1|9512.1|9521.4|9511.4|11
1630373380000|2021-08-31 01:29:40|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|9521.9|9511.9|1
1630373390000|2021-08-31 01:29:50|9521.3|9511.3|9521.1|9511.1|9521.8|9511.8|9520.6|9510.6|7
1630373400000|2021-08-31 01:30:00|9521.6|9511.6|9522.5|9512.5|9523|9513|9521.6|9511.6|7
1630373410000|2021-08-31 01:30:10|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|2
1630373440000|2021-08-31 01:30:40|9523.8|9513.8|9524.1|9514.1|9524.1|9514.1|9523.8|9513.8|8
1630373450000|2021-08-31 01:30:50|9524|9514|9522.8|9512.8|9524.3|9514.3|9522.8|9512.8|11
1630373460000|2021-08-31 01:31:00|9523.1|9513.1|9524|9514|9524|9514|9523.1|9513.1|6
1630373470000|2021-08-31 01:31:10|9525.3|9515.3|9527.1|9517.1|9528.1|9518.1|9525.3|9515.3|8
1630373480000|2021-08-31 01:31:20|9527.5|9517.5|9526.9|9516.9|9527.5|9517.5|9526.9|9516.9|5
1630373490000|2021-08-31 01:31:30|9527.1|9517.1|9527.3|9517.3|9528|9518|9527.1|9517.1|9
1630373500000|2021-08-31 01:31:40|9527.6|9517.6|9527.5|9517.5|9528.1|9518.1|9527.5|9517.5|10
1630373510000|2021-08-31 01:31:50|9527|9517|9529|9519|9529.3|9519.3|9526.9|9516.9|14
1630373530000|2021-08-31 01:32:10|9528.8|9518.8|9527.6|9517.6|9528.8|9518.8|9526|9516|13
1630373540000|2021-08-31 01:32:20|9527.3|9517.3|9525.4|9515.4|9527.3|9517.3|9525.4|9515.4|5
1630373550000|2021-08-31 01:32:30|9524.8|9514.8|9524.3|9514.3|9525.4|9515.4|9524.3|9514.3|5
1630373560000|2021-08-31 01:32:40|9524|9514|9522.9|9512.9|9524|9514|9522.8|9512.8|6
1630373570000|2021-08-31 01:32:50|9523|9513|9523.6|9513.6|9523.6|9513.6|9522|9512|7
1630373580000|2021-08-31 01:33:00|9524|9514|9524.5|9514.5|9524.5|9514.5|9524|9514|8
1630373590000|2021-08-31 01:33:10|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|9
1630373600000|2021-08-31 01:33:20|9524|9514|9523.3|9513.3|9524|9514|9523|9513|7
1630373610000|2021-08-31 01:33:30|9523.6|9513.6|9524.5|9514.5|9524.5|9514.5|9523.6|9513.6|4
1630373620000|2021-08-31 01:33:40|9524.8|9514.8|9524.9|9514.9|9525.5|9515.5|9524.8|9514.8|7
1630373630000|2021-08-31 01:33:50|9525.3|9515.3|9524.9|9514.9|9525.3|9515.3|9524.9|9514.9|2
1630373640000|2021-08-31 01:34:00|9525.1|9515.1|9524.4|9514.4|9525.1|9515.1|9524.4|9514.4|2
1630373650000|2021-08-31 01:34:10|9524|9514|9523.9|9513.9|9524.5|9514.5|9523.9|9513.9|5
1630373670000|2021-08-31 01:34:30|9523.4|9513.4|9523.1|9513.1|9523.4|9513.4|9523.1|9513.1|4
1630373680000|2021-08-31 01:34:40|9523|9513|9523|9513|9523|9513|9523|9513|1
1630373690000|2021-08-31 01:34:50|9522.6|9512.6|9525|9515|9525.1|9515.1|9522.3|9512.3|8
1630373700000|2021-08-31 01:35:00|9524.8|9514.8|9525.5|9515.5|9526.8|9516.8|9524.8|9514.8|11
1630373710000|2021-08-31 01:35:10|9525.3|9515.3|9524|9514|9525.3|9515.3|9524|9514|6
1630373720000|2021-08-31 01:35:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1630373730000|2021-08-31 01:35:30|9523.9|9513.9|9523.4|9513.4|9523.9|9513.9|9523.4|9513.4|2
1630373740000|2021-08-31 01:35:40|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|11
1630373750000|2021-08-31 01:35:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1630373760000|2021-08-31 01:36:00|9524.4|9514.4|9524.3|9514.3|9524.4|9514.4|9524.3|9514.3|4
1630373770000|2021-08-31 01:36:10|9523.9|9513.9|9522.3|9512.3|9523.9|9513.9|9522|9512|7
1630373780000|2021-08-31 01:36:20|9522.5|9512.5|9523|9513|9523.3|9513.3|9522|9512|7
1630373790000|2021-08-31 01:36:30|9523.1|9513.1|9523.9|9513.9|9524|9514|9523.1|9513.1|5
1630373800000|2021-08-31 01:36:40|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|1
1630373810000|2021-08-31 01:36:50|9524.8|9514.8|9526.6|9516.6|9526.8|9516.8|9524.8|9514.8|4
1630373820000|2021-08-31 01:37:00|9526.4|9516.4|9524.3|9514.3|9526.4|9516.4|9524.3|9514.3|5
1630373830000|2021-08-31 01:37:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1630373850000|2021-08-31 01:37:30|9523.3|9513.3|9521.5|9511.5|9523.3|9513.3|9521.5|9511.5|7
1630373860000|2021-08-31 01:37:40|9521.8|9511.8|9522|9512|9522|9512|9521.5|9511.5|6
1630373870000|2021-08-31 01:37:50|9521.6|9511.6|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|3
1630373880000|2021-08-31 01:38:00|9521.8|9511.8|9519.8|9509.8|9521.8|9511.8|9519.5|9509.5|4
1630373900000|2021-08-31 01:38:20|9520|9510|9520.5|9510.5|9520.8|9510.8|9520|9510|5
1630373910000|2021-08-31 01:38:30|9520.9|9510.9|9521|9511|9521.3|9511.3|9520.5|9510.5|5
1630373920000|2021-08-31 01:38:40|9520.6|9510.6|9519.5|9509.5|9520.6|9510.6|9519.3|9509.3|3
1630373950000|2021-08-31 01:39:10|9519.3|9509.3|9518|9508|9519.3|9509.3|9518|9508|3
1630373960000|2021-08-31 01:39:20|9518.4|9508.4|9518.5|9508.5|9518.5|9508.5|9518.4|9508.4|2
1630373970000|2021-08-31 01:39:30|9518.8|9508.8|9519|9509|9519.3|9509.3|9518.8|9508.8|3
1630373980000|2021-08-31 01:39:40|9518.9|9508.9|9518.4|9508.4|9518.9|9508.9|9518.4|9508.4|3
1630373990000|2021-08-31 01:39:50|9517.9|9507.9|9516.3|9506.3|9517.9|9507.9|9516.3|9506.3|4
1630374000000|2021-08-31 01:40:00|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|2
1630374010000|2021-08-31 01:40:10|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1630374020000|2021-08-31 01:40:20|9516.8|9506.8|9516.3|9506.3|9518.1|9508.1|9516.3|9506.3|8
1630374030000|2021-08-31 01:40:30|9516|9506|9515.5|9505.5|9516|9506|9515.5|9505.5|2
1630374080000|2021-08-31 01:41:20|9514.3|9504.3|9512.5|9502.5|9514.3|9504.3|9512.5|9502.5|4
1630374100000|2021-08-31 01:41:40|9512.8|9502.8|9513|9503|9513|9503|9512.5|9502.5|6
1630374110000|2021-08-31 01:41:50|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513|9503|4
1630374120000|2021-08-31 01:42:00|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|9513.9|9503.9|1
1630374130000|2021-08-31 01:42:10|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9512.5|9502.5|6
1630374140000|2021-08-31 01:42:20|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1630374150000|2021-08-31 01:42:30|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|2
1630374160000|2021-08-31 01:42:40|9511.3|9501.3|9512.5|9502.5|9513.5|9503.5|9511.3|9501.3|8
1630374170000|2021-08-31 01:42:50|9512.3|9502.3|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|6
1630374180000|2021-08-31 01:43:00|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|8
1630374190000|2021-08-31 01:43:10|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|4
1630374200000|2021-08-31 01:43:20|9513.4|9503.4|9513.5|9503.5|9513.5|9503.5|9513.4|9503.4|2
1630374210000|2021-08-31 01:43:30|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1630374220000|2021-08-31 01:43:40|9512.8|9502.8|9512.9|9502.9|9512.9|9502.9|9512.8|9502.8|2
1630374230000|2021-08-31 01:43:50|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|2
1630374250000|2021-08-31 01:44:10|9513.9|9503.9|9513.8|9503.8|9513.9|9503.9|9513.8|9503.8|2
1630374280000|2021-08-31 01:44:40|9514|9504|9516.8|9506.8|9516.8|9506.8|9514|9504|4
1630374290000|2021-08-31 01:44:50|9516.6|9506.6|9516|9506|9516.6|9506.6|9516|9506|5
1630374300000|2021-08-31 01:45:00|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9514.6|9504.6|7
1630374320000|2021-08-31 01:45:20|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|4
1630374330000|2021-08-31 01:45:30|9515.9|9505.9|9515.5|9505.5|9515.9|9505.9|9514.9|9504.9|9
1630374340000|2021-08-31 01:45:40|9515.1|9505.1|9513.5|9503.5|9515.1|9505.1|9513.5|9503.5|6
1630374350000|2021-08-31 01:45:50|9512.8|9502.8|9512|9502|9513|9503|9512|9502|5
1630374360000|2021-08-31 01:46:00|9512.3|9502.3|9512|9502|9512.3|9502.3|9511.8|9501.8|5
1630374370000|2021-08-31 01:46:10|9512.3|9502.3|9510.8|9500.8|9512.3|9502.3|9510.8|9500.8|10
1630374380000|2021-08-31 01:46:20|9510.5|9500.5|9508.6|9498.6|9510.5|9500.5|9508.3|9498.3|12
1630374400000|2021-08-31 01:46:40|9508.8|9498.8|9508.3|9498.3|9508.9|9498.9|9508.3|9498.3|23
1630374410000|2021-08-31 01:46:50|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1630374440000|2021-08-31 01:47:20|9507.6|9497.6|9507.3|9497.3|9507.6|9497.6|9507.3|9497.3|2
1630374470000|2021-08-31 01:47:50|9507.5|9497.5|9506.8|9496.8|9507.8|9497.8|9506.8|9496.8|6
1630374480000|2021-08-31 01:48:00|9506.5|9496.5|9506.4|9496.4|9506.6|9496.6|9506.4|9496.4|3
1630374490000|2021-08-31 01:48:10|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.5|9496.5|2
1630374500000|2021-08-31 01:48:20|9507|9497|9507|9497|9507|9497|9507|9497|1
1630374530000|2021-08-31 01:48:50|9508|9498|9508.3|9498.3|9508.5|9498.5|9507.1|9497.1|9
1630374540000|2021-08-31 01:49:00|9508.5|9498.5|9508.8|9498.8|9508.8|9498.8|9508.5|9498.5|2
1630374550000|2021-08-31 01:49:10|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1630374570000|2021-08-31 01:49:30|9508.8|9498.8|9508.8|9498.8|9509|9499|9508.8|9498.8|3
1630374580000|2021-08-31 01:49:40|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1630374590000|2021-08-31 01:49:50|9510|9500|9509.9|9499.9|9510.5|9500.5|9509.9|9499.9|7
1630374600000|2021-08-31 01:50:00|9509.3|9499.3|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|3
1630374620000|2021-08-31 01:50:20|9508.8|9498.8|9508.5|9498.5|9508.8|9498.8|9508.5|9498.5|2
1630374630000|2021-08-31 01:50:30|9508.4|9498.4|9508|9498|9508.4|9498.4|9508|9498|4
1630374640000|2021-08-31 01:50:40|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1630374650000|2021-08-31 01:50:50|9508.9|9498.9|9507.9|9497.9|9508.9|9498.9|9507.6|9497.6|7
1630374660000|2021-08-31 01:51:00|9508.3|9498.3|9507.8|9497.8|9508.3|9498.3|9507.8|9497.8|3
1630374670000|2021-08-31 01:51:10|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.8|9497.8|3
1630374680000|2021-08-31 01:51:20|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|9508.3|9498.3|1
1630374700000|2021-08-31 01:51:40|9508|9498|9508|9498|9508.1|9498.1|9508|9498|3
1630374710000|2021-08-31 01:51:50|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|9508.1|9498.1|1
1630374720000|2021-08-31 01:52:00|9508|9498|9507.6|9497.6|9508|9498|9507.5|9497.5|5
1630374730000|2021-08-31 01:52:10|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9506.4|9496.4|3
1630374740000|2021-08-31 01:52:20|9507|9497|9506.4|9496.4|9507|9497|9506.4|9496.4|2
1630374750000|2021-08-31 01:52:30|9506|9496|9504|9494|9506|9496|9503.9|9493.9|5
1630374760000|2021-08-31 01:52:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1630374770000|2021-08-31 01:52:50|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1630374780000|2021-08-31 01:53:00|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.1|9494.1|5
1630374790000|2021-08-31 01:53:10|9504.8|9494.8|9504.9|9494.9|9505.1|9495.1|9504.1|9494.1|4
1630374800000|2021-08-31 01:53:20|9505.1|9495.1|9504.9|9494.9|9505.1|9495.1|9504.9|9494.9|2
1630374810000|2021-08-31 01:53:30|9504.5|9494.5|9504.1|9494.1|9504.5|9494.5|9503.5|9493.5|9
1630374820000|2021-08-31 01:53:40|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|6
1630374830000|2021-08-31 01:53:50|9503.9|9493.9|9503.5|9493.5|9503.9|9493.9|9503.5|9493.5|2
1630374840000|2021-08-31 01:54:00|9503.9|9493.9|9502|9492|9504|9494|9502|9492|9
1630374880000|2021-08-31 01:54:40|9501.8|9491.8|9501.3|9491.3|9501.8|9491.8|9501|9491|3
1630374890000|2021-08-31 01:54:50|9501.5|9491.5|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|2
1630374900000|2021-08-31 01:55:00|9502.5|9492.5|9501.9|9491.9|9503.4|9493.4|9501.9|9491.9|12
1630374910000|2021-08-31 01:55:10|9502.3|9492.3|9502|9492|9502.3|9492.3|9502|9492|2
1630374930000|2021-08-31 01:55:30|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|9501.9|9491.9|1
1630374940000|2021-08-31 01:55:40|9503.3|9493.3|9501.9|9491.9|9503.3|9493.3|9501.5|9491.5|10
1630374950000|2021-08-31 01:55:50|9501.6|9491.6|9502.4|9492.4|9502.4|9492.4|9501.6|9491.6|6
1630374960000|2021-08-31 01:56:00|9503.4|9493.4|9501.3|9491.3|9503.4|9493.4|9501.3|9491.3|7
1630374980000|2021-08-31 01:56:20|9500.5|9490.5|9499.8|9489.8|9501.5|9491.5|9499.4|9489.4|15
1630374990000|2021-08-31 01:56:30|9500.4|9490.4|9499.8|9489.8|9500.4|9490.4|9499.4|9489.4|7
1630375000000|2021-08-31 01:56:40|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|2
1630375010000|2021-08-31 01:56:50|9500.4|9490.4|9499.5|9489.5|9500.4|9490.4|9499.5|9489.5|2
1630375020000|2021-08-31 01:57:00|9499.4|9489.4|9498.5|9488.5|9499.4|9489.4|9498.4|9488.4|6
1630375030000|2021-08-31 01:57:10|9498.3|9488.3|9498.5|9488.5|9498.8|9488.8|9497.5|9487.5|8
1630375040000|2021-08-31 01:57:20|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.4|9487.4|3
1630375050000|2021-08-31 01:57:30|9497.8|9487.8|9499|9489|9499|9489|9497.8|9487.8|6
1630375060000|2021-08-31 01:57:40|9499.4|9489.4|9499|9489|9499.4|9489.4|9499|9489|2
1630375090000|2021-08-31 01:58:10|9500.3|9490.3|9500.3|9490.3|9501.3|9491.3|9500|9490|7
1630375100000|2021-08-31 01:58:20|9500.5|9490.5|9501|9491|9501.8|9491.8|9500.5|9490.5|5
1630375110000|2021-08-31 01:58:30|9501.1|9491.1|9500.3|9490.3|9501.4|9491.4|9499.8|9489.8|9
1630375120000|2021-08-31 01:58:40|9499.3|9489.3|9499|9489|9499.6|9489.6|9499|9489|4
1630375130000|2021-08-31 01:58:50|9498.6|9488.6|9498.5|9488.5|9498.6|9488.6|9498|9488|4
1630375140000|2021-08-31 01:59:00|9498.8|9488.8|9499.1|9489.1|9499.5|9489.5|9498.8|9488.8|6
1630375150000|2021-08-31 01:59:10|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1630375160000|2021-08-31 01:59:20|9500|9490|9499.9|9489.9|9500|9490|9499.9|9489.9|2
1630375180000|2021-08-31 01:59:40|9500.3|9490.3|9500.8|9490.8|9500.8|9490.8|9500.1|9490.1|6
1630375190000|2021-08-31 01:59:50|9500.5|9490.5|9501.3|9491.3|9501.5|9491.5|9500.5|9490.5|8
1630375200000|2021-08-31 02:00:00|9501|9491|9501|9491|9501.4|9491.4|9498.8|9488.8|12
1630375210000|2021-08-31 02:00:10|9500.8|9490.8|9497.6|9487.6|9500.8|9490.8|9497.1|9487.1|14
1630375220000|2021-08-31 02:00:20|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1630375230000|2021-08-31 02:00:30|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1630375240000|2021-08-31 02:00:40|9498|9488|9498.8|9488.8|9498.9|9488.9|9497.9|9487.9|11
1630375250000|2021-08-31 02:00:50|9499|9489|9500|9490|9500.9|9490.9|9499|9489|10
1630375260000|2021-08-31 02:01:00|9499|9489|9498.6|9488.6|9499.3|9489.3|9498|9488|7
1630375270000|2021-08-31 02:01:10|9499|9489|9498.3|9488.3|9499.1|9489.1|9498.1|9488.1|12
1630375280000|2021-08-31 02:01:20|9498.1|9488.1|9494.4|9484.4|9498.3|9488.3|9493.8|9483.8|12
1630375290000|2021-08-31 02:01:30|9494.6|9484.6|9494.8|9484.8|9495|9485|9494.6|9484.6|3
1630375300000|2021-08-31 02:01:40|9495|9485|9495|9485|9495|9485|9494.8|9484.8|3
1630375310000|2021-08-31 02:01:50|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|2
1630375320000|2021-08-31 02:02:00|9494.8|9484.8|9494.4|9484.4|9495|9485|9494|9484|7
1630375330000|2021-08-31 02:02:10|9495.5|9485.5|9494.4|9484.4|9495.5|9485.5|9494.4|9484.4|2
1630375340000|2021-08-31 02:02:20|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1630375350000|2021-08-31 02:02:30|9494.9|9484.9|9497.4|9487.4|9497.4|9487.4|9494.9|9484.9|2
1630375360000|2021-08-31 02:02:40|9497.8|9487.8|9499|9489|9499|9489|9497.8|9487.8|7
1630375370000|2021-08-31 02:02:50|9498|9488|9500.6|9490.6|9501.3|9491.3|9498|9488|11
1630375380000|2021-08-31 02:03:00|9501|9491|9500.4|9490.4|9501.5|9491.5|9500|9490|8
1630375390000|2021-08-31 02:03:10|9500.1|9490.1|9499.9|9489.9|9500.5|9490.5|9499.6|9489.6|6
1630375400000|2021-08-31 02:03:20|9500.3|9490.3|9500|9490|9500.3|9490.3|9500|9490|4
1630375410000|2021-08-31 02:03:30|9500.3|9490.3|9500|9490|9500.3|9490.3|9500|9490|4
1630375420000|2021-08-31 02:03:40|9500.3|9490.3|9500.6|9490.6|9500.6|9490.6|9500.3|9490.3|2
1630375430000|2021-08-31 02:03:50|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.8|9490.8|5
1630375440000|2021-08-31 02:04:00|9502.6|9492.6|9503.1|9493.1|9503.1|9493.1|9502.5|9492.5|5
1630375450000|2021-08-31 02:04:10|9503|9493|9503.1|9493.1|9503.1|9493.1|9503|9493|4
1630375460000|2021-08-31 02:04:20|9502.9|9492.9|9502.3|9492.3|9502.9|9492.9|9502.3|9492.3|2
1630375470000|2021-08-31 02:04:30|9501.8|9491.8|9501.4|9491.4|9501.9|9491.9|9501.4|9491.4|5
1630375480000|2021-08-31 02:04:40|9501|9491|9501.4|9491.4|9501.4|9491.4|9499.8|9489.8|7
1630375490000|2021-08-31 02:04:50|9501|9491|9499.3|9489.3|9501.1|9491.1|9499.3|9489.3|6
1630375500000|2021-08-31 02:05:00|9499|9489|9497.8|9487.8|9499|9489|9497.6|9487.6|10
1630375510000|2021-08-31 02:05:10|9497.5|9487.5|9496.1|9486.1|9497.8|9487.8|9496.1|9486.1|7
1630375520000|2021-08-31 02:05:20|9496.5|9486.5|9497.6|9487.6|9497.6|9487.6|9496.5|9486.5|4
1630375530000|2021-08-31 02:05:30|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|6
1630375540000|2021-08-31 02:05:40|9496.1|9486.1|9495.9|9485.9|9496.1|9486.1|9495.8|9485.8|3
1630375550000|2021-08-31 02:05:50|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9495.8|9485.8|3
1630375560000|2021-08-31 02:06:00|9495.4|9485.4|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|3
1630375580000|2021-08-31 02:06:20|9496.5|9486.5|9496.9|9486.9|9496.9|9486.9|9496.5|9486.5|2
1630375590000|2021-08-31 02:06:30|9497.3|9487.3|9497.9|9487.9|9498.3|9488.3|9497.3|9487.3|4
1630375600000|2021-08-31 02:06:40|9498|9488|9497.3|9487.3|9498|9488|9496.5|9486.5|6
1630375610000|2021-08-31 02:06:50|9496.9|9486.9|9498|9488|9498.3|9488.3|9496.6|9486.6|8
1630375630000|2021-08-31 02:07:10|9498.5|9488.5|9499.5|9489.5|9499.5|9489.5|9498.3|9488.3|9
1630375640000|2021-08-31 02:07:20|9499.3|9489.3|9499|9489|9500.3|9490.3|9499|9489|9
1630375650000|2021-08-31 02:07:30|9498.5|9488.5|9498|9488|9498.5|9488.5|9497.3|9487.3|6
1630375660000|2021-08-31 02:07:40|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9497.3|9487.3|16
1630375670000|2021-08-31 02:07:50|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9497.3|9487.3|7
1630375680000|2021-08-31 02:08:00|9497.1|9487.1|9497.1|9487.1|9498.3|9488.3|9497.1|9487.1|3
1630375690000|2021-08-31 02:08:10|9498|9488|9496.8|9486.8|9498|9488|9496.5|9486.5|8
1630375700000|2021-08-31 02:08:20|9497|9487|9497.9|9487.9|9497.9|9487.9|9496.4|9486.4|6
1630375710000|2021-08-31 02:08:30|9498.3|9488.3|9498|9488|9498.3|9488.3|9497.1|9487.1|8
1630375720000|2021-08-31 02:08:40|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9497.4|9487.4|11
1630375750000|2021-08-31 02:09:10|9498.8|9488.8|9497.9|9487.9|9498.8|9488.8|9497.9|9487.9|4
1630375790000|2021-08-31 02:09:50|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1630375800000|2021-08-31 02:10:00|9498.3|9488.3|9497.9|9487.9|9498.3|9488.3|9497.9|9487.9|2
1630375810000|2021-08-31 02:10:10|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497|9487|5
1630375830000|2021-08-31 02:10:30|9497.8|9487.8|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|5
1630375840000|2021-08-31 02:10:40|9497|9487|9497|9487|9497|9487|9497|9487|1
1630375890000|2021-08-31 02:11:30|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|1
1630375910000|2021-08-31 02:11:50|9497.8|9487.8|9496.5|9486.5|9497.8|9487.8|9496.5|9486.5|2
1630375920000|2021-08-31 02:12:00|9496.1|9486.1|9494.6|9484.6|9496.1|9486.1|9494.6|9484.6|2
1630375930000|2021-08-31 02:12:10|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1630375940000|2021-08-31 02:12:20|9495|9485|9495|9485|9495|9485|9495|9485|1
1630375960000|2021-08-31 02:12:40|9494.9|9484.9|9494.8|9484.8|9494.9|9484.9|9494.8|9484.8|2
1630375980000|2021-08-31 02:13:00|9495|9485|9495.1|9485.1|9495.1|9485.1|9495|9485|2
1630376000000|2021-08-31 02:13:20|9494.9|9484.9|9493.8|9483.8|9494.9|9484.9|9493.4|9483.4|10
1630376020000|2021-08-31 02:13:40|9494.6|9484.6|9496|9486|9496|9486|9494.6|9484.6|4
1630376030000|2021-08-31 02:13:50|9495.8|9485.8|9496.6|9486.6|9496.6|9486.6|9495.8|9485.8|2
1630376040000|2021-08-31 02:14:00|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1630376050000|2021-08-31 02:14:10|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1630376070000|2021-08-31 02:14:30|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1630376090000|2021-08-31 02:14:50|9497|9487|9496.6|9486.6|9498|9488|9496.6|9486.6|3
1630376100000|2021-08-31 02:15:00|9497|9487|9497.5|9487.5|9497.5|9487.5|9496.3|9486.3|5
1630376110000|2021-08-31 02:15:10|9497|9487|9497|9487|9497|9487|9497|9487|1
1630376120000|2021-08-31 02:15:20|9496.6|9486.6|9495.5|9485.5|9496.6|9486.6|9495.5|9485.5|3
1630376130000|2021-08-31 02:15:30|9496.5|9486.5|9494.6|9484.6|9496.5|9486.5|9494.6|9484.6|6
1630376140000|2021-08-31 02:15:40|9494.3|9484.3|9493.9|9483.9|9494.3|9484.3|9493.9|9483.9|2
1630376150000|2021-08-31 02:15:50|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1630376160000|2021-08-31 02:16:00|9495.9|9485.9|9495|9485|9495.9|9485.9|9495|9485|2
1630376180000|2021-08-31 02:16:20|9495.5|9485.5|9496.4|9486.4|9496.4|9486.4|9495.5|9485.5|3
1630376190000|2021-08-31 02:16:30|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|2
1630376250000|2021-08-31 02:17:30|9496.4|9486.4|9495.8|9485.8|9496.5|9486.5|9495.8|9485.8|4
1630376260000|2021-08-31 02:17:40|9496|9486|9495.8|9485.8|9496.5|9486.5|9495.8|9485.8|3
1630376270000|2021-08-31 02:17:50|9496|9486|9495.8|9485.8|9496|9486|9494.9|9484.9|3
1630376280000|2021-08-31 02:18:00|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1630376300000|2021-08-31 02:18:20|9495.8|9485.8|9495.8|9485.8|9495.9|9485.9|9495.8|9485.8|3
1630376310000|2021-08-31 02:18:30|9495.5|9485.5|9494.9|9484.9|9495.5|9485.5|9494.9|9484.9|3
1630376330000|2021-08-31 02:18:50|9495.3|9485.3|9496.4|9486.4|9496.4|9486.4|9495.3|9485.3|2
1630376340000|2021-08-31 02:19:00|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.4|9486.4|3
1630376350000|2021-08-31 02:19:10|9496.4|9486.4|9496.3|9486.3|9496.6|9486.6|9495.6|9485.6|11
1630376360000|2021-08-31 02:19:20|9495.9|9485.9|9496.6|9486.6|9496.6|9486.6|9495.6|9485.6|5
1630376370000|2021-08-31 02:19:30|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1630376380000|2021-08-31 02:19:40|9496.6|9486.6|9495.8|9485.8|9496.6|9486.6|9495.8|9485.8|4
1630376390000|2021-08-31 02:19:50|9495.9|9485.9|9495|9485|9495.9|9485.9|9495|9485|3
1630376400000|2021-08-31 02:20:00|9495.5|9485.5|9494.4|9484.4|9496.4|9486.4|9494.4|9484.4|9
1630376410000|2021-08-31 02:20:10|9495.1|9485.1|9495|9485|9495.1|9485.1|9495|9485|2
1630376420000|2021-08-31 02:20:20|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.1|9485.1|3
1630376430000|2021-08-31 02:20:30|9495.1|9485.1|9495.1|9485.1|9495.5|9485.5|9495.1|9485.1|3
1630376440000|2021-08-31 02:20:40|9495.5|9485.5|9495|9485|9495.5|9485.5|9495|9485|2
1630376450000|2021-08-31 02:20:50|9495.5|9485.5|9494.4|9484.4|9495.5|9485.5|9494.4|9484.4|5
1630376460000|2021-08-31 02:21:00|9492.8|9482.8|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|3
1630376480000|2021-08-31 02:21:20|9494|9484|9495.8|9485.8|9496|9486|9494|9484|6
1630376560000|2021-08-31 02:22:40|9496.1|9486.1|9496.3|9486.3|9496.3|9486.3|9496.1|9486.1|2
1630376580000|2021-08-31 02:23:00|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1630376590000|2021-08-31 02:23:10|9495.9|9485.9|9495.3|9485.3|9495.9|9485.9|9495.3|9485.3|3
1630376600000|2021-08-31 02:23:20|9494.9|9484.9|9493.3|9483.3|9494.9|9484.9|9493.3|9483.3|2
1630376610000|2021-08-31 02:23:30|9492|9482|9492.8|9482.8|9492.8|9482.8|9492|9482|2
1630376640000|2021-08-31 02:24:00|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1630376700000|2021-08-31 02:25:00|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1630376710000|2021-08-31 02:25:10|9492.4|9482.4|9492|9482|9492.4|9482.4|9492|9482|2
1630376720000|2021-08-31 02:25:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1630376760000|2021-08-31 02:26:00|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1630376780000|2021-08-31 02:26:20|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1630376860000|2021-08-31 02:27:40|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493.3|9483.3|2
1630376870000|2021-08-31 02:27:50|9494.3|9484.3|9496.9|9486.9|9496.9|9486.9|9494.3|9484.3|3
1630376920000|2021-08-31 02:28:40|9497.3|9487.3|9497.4|9487.4|9497.4|9487.4|9497.3|9487.3|2
1630376930000|2021-08-31 02:28:50|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|1
1630376970000|2021-08-31 02:29:30|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1630376980000|2021-08-31 02:29:40|9498.3|9488.3|9497|9487|9498.3|9488.3|9497|9487|3
1630376990000|2021-08-31 02:29:50|9497.4|9487.4|9496.6|9486.6|9498.4|9488.4|9496.6|9486.6|5
1630377000000|2021-08-31 02:30:00|9496.4|9486.4|9494.8|9484.8|9496.4|9486.4|9494.8|9484.8|4
1630377010000|2021-08-31 02:30:10|9494.6|9484.6|9493.4|9483.4|9494.6|9484.6|9493.4|9483.4|4
1630377020000|2021-08-31 02:30:20|9491.9|9481.9|9492.9|9482.9|9492.9|9482.9|9491.9|9481.9|2
1630377030000|2021-08-31 02:30:30|9493.1|9483.1|9493.9|9483.9|9493.9|9483.9|9493.1|9483.1|2
1630377050000|2021-08-31 02:30:50|9493.3|9483.3|9492.5|9482.5|9493.3|9483.3|9490.8|9480.8|8
1630377060000|2021-08-31 02:31:00|9492.3|9482.3|9491.6|9481.6|9492.3|9482.3|9491.6|9481.6|5
1630377070000|2021-08-31 02:31:10|9492.1|9482.1|9494.3|9484.3|9495.3|9485.3|9492.1|9482.1|8
1630377080000|2021-08-31 02:31:20|9493.9|9483.9|9493.5|9483.5|9494.9|9484.9|9493|9483|10
1630377090000|2021-08-31 02:31:30|9493.8|9483.8|9495|9485|9497|9487|9493.8|9483.8|12
1630377100000|2021-08-31 02:31:40|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1630377110000|2021-08-31 02:31:50|9495.5|9485.5|9497.5|9487.5|9497.5|9487.5|9495.3|9485.3|12
1630377130000|2021-08-31 02:32:10|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1630377160000|2021-08-31 02:32:40|9496.6|9486.6|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|3
1630377170000|2021-08-31 02:32:50|9497.8|9487.8|9498.3|9488.3|9498.5|9488.5|9497.3|9487.3|8
1630377180000|2021-08-31 02:33:00|9497.4|9487.4|9496.9|9486.9|9497.8|9487.8|9496.9|9486.9|6
1630377200000|2021-08-31 02:33:20|9497.5|9487.5|9497.9|9487.9|9497.9|9487.9|9497.5|9487.5|3
1630377210000|2021-08-31 02:33:30|9498.6|9488.6|9498.3|9488.3|9498.6|9488.6|9498|9488|3
1630377220000|2021-08-31 02:33:40|9498|9488|9494.3|9484.3|9498|9488|9494.3|9484.3|9
1630377230000|2021-08-31 02:33:50|9493.8|9483.8|9493.5|9483.5|9495|9485|9493.5|9483.5|3
1630377240000|2021-08-31 02:34:00|9493.4|9483.4|9494.4|9484.4|9494.4|9484.4|9493.4|9483.4|3
1630377250000|2021-08-31 02:34:10|9494.5|9484.5|9494.5|9484.5|9495.5|9485.5|9494.5|9484.5|3
1630377260000|2021-08-31 02:34:20|9494.9|9484.9|9494.6|9484.6|9496.1|9486.1|9494.4|9484.4|7
1630377270000|2021-08-31 02:34:30|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1630377280000|2021-08-31 02:34:40|9494.4|9484.4|9496|9486|9496|9486|9494.4|9484.4|7
1630377290000|2021-08-31 02:34:50|9495.5|9485.5|9493.5|9483.5|9495.5|9485.5|9492.8|9482.8|9
1630377300000|2021-08-31 02:35:00|9494.1|9484.1|9494|9484|9494.1|9484.1|9494|9484|2
1630377310000|2021-08-31 02:35:10|9493.4|9483.4|9492.3|9482.3|9493.4|9483.4|9492.3|9482.3|2
1630377320000|2021-08-31 02:35:20|9492|9482|9491.3|9481.3|9492|9482|9491.3|9481.3|3
1630377330000|2021-08-31 02:35:30|9491.8|9481.8|9491.3|9481.3|9492|9482|9491.3|9481.3|5
1630377340000|2021-08-31 02:35:40|9490|9480|9490|9480|9490.3|9480.3|9489.8|9479.8|7
1630377350000|2021-08-31 02:35:50|9490.1|9480.1|9489.6|9479.6|9490.1|9480.1|9489.6|9479.6|3
1630377360000|2021-08-31 02:36:00|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1630377370000|2021-08-31 02:36:10|9489.3|9479.3|9486.5|9476.5|9489.3|9479.3|9485.9|9475.9|8
1630377380000|2021-08-31 02:36:20|9486|9476|9483.5|9473.5|9486|9476|9483.5|9473.5|4
1630377390000|2021-08-31 02:36:30|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1630377400000|2021-08-31 02:36:40|9484.4|9474.4|9479.6|9469.6|9484.8|9474.8|9479.6|9469.6|17
1630377410000|2021-08-31 02:36:50|9481|9471|9481.8|9471.8|9481.8|9471.8|9479.6|9469.6|10
1630377420000|2021-08-31 02:37:00|9482.3|9472.3|9482|9472|9482.3|9472.3|9481.4|9471.4|3
1630377430000|2021-08-31 02:37:10|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9482.3|9472.3|3
1630377440000|2021-08-31 02:37:20|9483.3|9473.3|9480.8|9470.8|9483.3|9473.3|9480.5|9470.5|12
1630377450000|2021-08-31 02:37:30|9481.9|9471.9|9480|9470|9481.9|9471.9|9479.4|9469.4|13
1630377460000|2021-08-31 02:37:40|9479.3|9469.3|9478.4|9468.4|9479.3|9469.3|9476.6|9466.6|10
1630377470000|2021-08-31 02:37:50|9478|9468|9478.6|9468.6|9478.6|9468.6|9476|9466|14
1630377480000|2021-08-31 02:38:00|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1630377490000|2021-08-31 02:38:10|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1630377500000|2021-08-31 02:38:20|9479|9469|9477.8|9467.8|9479|9469|9477.8|9467.8|5
1630377510000|2021-08-31 02:38:30|9477|9467|9477|9467|9477.5|9467.5|9476.3|9466.3|9
1630377520000|2021-08-31 02:38:40|9476.3|9466.3|9476.9|9466.9|9477.1|9467.1|9475.6|9465.6|8
1630377530000|2021-08-31 02:38:50|9477.1|9467.1|9476.3|9466.3|9477.1|9467.1|9476.3|9466.3|4
1630377550000|2021-08-31 02:39:10|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.3|9466.3|3
1630377560000|2021-08-31 02:39:20|9477.3|9467.3|9477.5|9467.5|9478|9468|9477.3|9467.3|5
1630377570000|2021-08-31 02:39:30|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|4
1630377580000|2021-08-31 02:39:40|9478.5|9468.5|9480.8|9470.8|9482.1|9472.1|9478.3|9468.3|14
1630377590000|2021-08-31 02:39:50|9480.5|9470.5|9479.3|9469.3|9480.5|9470.5|9479.3|9469.3|2
1630377600000|2021-08-31 02:40:00|9479.5|9469.5|9479.9|9469.9|9479.9|9469.9|9479.5|9469.5|2
1630377610000|2021-08-31 02:40:10|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|1
1630377620000|2021-08-31 02:40:20|9479.9|9469.9|9479.3|9469.3|9480.9|9470.9|9479.3|9469.3|3
1630377630000|2021-08-31 02:40:30|9478.8|9468.8|9476.9|9466.9|9478.8|9468.8|9476.8|9466.8|7
1630377640000|2021-08-31 02:40:40|9477.3|9467.3|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|6
1630377650000|2021-08-31 02:40:50|9478.3|9468.3|9477.3|9467.3|9478.3|9468.3|9476.8|9466.8|4
1630377660000|2021-08-31 02:41:00|9477|9467|9477.3|9467.3|9477.3|9467.3|9476.8|9466.8|3
1630377670000|2021-08-31 02:41:10|9477.8|9467.8|9478.5|9468.5|9478.5|9468.5|9477.8|9467.8|3
1630377680000|2021-08-31 02:41:20|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9476.8|9466.8|3
1630377690000|2021-08-31 02:41:30|9477.3|9467.3|9477.1|9467.1|9477.3|9467.3|9477|9467|3
1630377700000|2021-08-31 02:41:40|9476|9466|9476.9|9466.9|9477|9467|9476|9466|8
1630377710000|2021-08-31 02:41:50|9477.3|9467.3|9478.3|9468.3|9478.4|9468.4|9477|9467|8
1630377720000|2021-08-31 02:42:00|9477.8|9467.8|9468.5|9458.5|9478.1|9468.1|9468.5|9458.5|13
1630377730000|2021-08-31 02:42:10|9467.6|9457.6|9469|9459|9469|9459|9467.6|9457.6|7
1630377740000|2021-08-31 02:42:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|3
1630377750000|2021-08-31 02:42:30|9468.1|9458.1|9469|9459|9469|9459|9467.9|9457.9|5
1630377760000|2021-08-31 02:42:40|9468.1|9458.1|9469.4|9459.4|9469.4|9459.4|9468.1|9458.1|4
1630377770000|2021-08-31 02:42:50|9469|9459|9469.1|9459.1|9469.1|9459.1|9468.3|9458.3|6
1630377780000|2021-08-31 02:43:00|9469.9|9459.9|9470|9460|9470|9460|9469.9|9459.9|2
1630377790000|2021-08-31 02:43:10|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9467.6|9457.6|13
1630377800000|2021-08-31 02:43:20|9468|9458|9468.3|9458.3|9468.3|9458.3|9468|9458|4
1630377810000|2021-08-31 02:43:30|9468.5|9458.5|9469.4|9459.4|9469.4|9459.4|9468.5|9458.5|5
1630377820000|2021-08-31 02:43:40|9469|9459|9468.3|9458.3|9469|9459|9468.3|9458.3|4
1630377830000|2021-08-31 02:43:50|9467.5|9457.5|9466.8|9456.8|9467.5|9457.5|9466.8|9456.8|3
1630377840000|2021-08-31 02:44:00|9466.6|9456.6|9466.9|9456.9|9467.1|9457.1|9466.1|9456.1|8
1630377850000|2021-08-31 02:44:10|9465.9|9455.9|9466.1|9456.1|9466.9|9456.9|9465.9|9455.9|9
1630377860000|2021-08-31 02:44:20|9466.5|9456.5|9467.1|9457.1|9467.8|9457.8|9466.5|9456.5|8
1630377870000|2021-08-31 02:44:30|9466.8|9456.8|9465.9|9455.9|9467.1|9457.1|9465.9|9455.9|13
1630377880000|2021-08-31 02:44:40|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1630377890000|2021-08-31 02:44:50|9465.8|9455.8|9463.5|9453.5|9466.1|9456.1|9463.5|9453.5|11
1630377900000|2021-08-31 02:45:00|9463.1|9453.1|9461.8|9451.8|9463.1|9453.1|9461.5|9451.5|13
1630377910000|2021-08-31 02:45:10|9462|9452|9462.5|9452.5|9463|9453|9462|9452|6
1630377920000|2021-08-31 02:45:20|9462.4|9452.4|9461.5|9451.5|9462.4|9452.4|9461|9451|10
1630377930000|2021-08-31 02:45:30|9461.3|9451.3|9461|9451|9461.3|9451.3|9460.1|9450.1|8
1630377940000|2021-08-31 02:45:40|9460.4|9450.4|9460.5|9450.5|9460.5|9450.5|9459.4|9449.4|6
1630377950000|2021-08-31 02:45:50|9460.8|9450.8|9458.5|9448.5|9461|9451|9458.3|9448.3|10
1630377960000|2021-08-31 02:46:00|9459.5|9449.5|9459.6|9449.6|9460.6|9450.6|9459|9449|8
1630377970000|2021-08-31 02:46:10|9459.9|9449.9|9460.8|9450.8|9460.8|9450.8|9459.9|9449.9|6
1630377980000|2021-08-31 02:46:20|9461|9451|9463.8|9453.8|9463.8|9453.8|9461|9451|8
1630377990000|2021-08-31 02:46:30|9464.4|9454.4|9465|9455|9465|9455|9464|9454|7
1630378000000|2021-08-31 02:46:40|9465.3|9455.3|9467.4|9457.4|9467.4|9457.4|9465.3|9455.3|7
1630378010000|2021-08-31 02:46:50|9467.5|9457.5|9468|9458|9468|9458|9467.3|9457.3|6
1630378020000|2021-08-31 02:47:00|9468.5|9458.5|9470|9460|9470|9460|9468.5|9458.5|3
1630378030000|2021-08-31 02:47:10|9469.6|9459.6|9469|9459|9469.6|9459.6|9468.5|9458.5|5
1630378040000|2021-08-31 02:47:20|9469.4|9459.4|9468.5|9458.5|9469.4|9459.4|9468.5|9458.5|4
1630378050000|2021-08-31 02:47:30|9469|9459|9470|9460|9470|9460|9469|9459|6
1630378060000|2021-08-31 02:47:40|9470.3|9460.3|9470.8|9460.8|9471|9461|9470.3|9460.3|6
1630378070000|2021-08-31 02:47:50|9470.6|9460.6|9469.8|9459.8|9470.6|9460.6|9469.3|9459.3|9
1630378080000|2021-08-31 02:48:00|9470|9460|9470.3|9460.3|9471|9461|9470|9460|5
1630378090000|2021-08-31 02:48:10|9470.1|9460.1|9470.1|9460.1|9470.3|9460.3|9470.1|9460.1|3
1630378100000|2021-08-31 02:48:20|9470.3|9460.3|9471.5|9461.5|9471.5|9461.5|9470.3|9460.3|5
1630378110000|2021-08-31 02:48:30|9472|9462|9472|9462|9472|9462|9472|9462|1
1630378120000|2021-08-31 02:48:40|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472.3|9462.3|6
1630378130000|2021-08-31 02:48:50|9473|9463|9470.6|9460.6|9473|9463|9470.6|9460.6|8
1630378140000|2021-08-31 02:49:00|9470.9|9460.9|9470|9460|9470.9|9460.9|9469.9|9459.9|5
1630378160000|2021-08-31 02:49:20|9469.3|9459.3|9466.3|9456.3|9469.5|9459.5|9466.3|9456.3|10
1630378170000|2021-08-31 02:49:30|9466.5|9456.5|9467.6|9457.6|9468.1|9458.1|9466.5|9456.5|9
1630378180000|2021-08-31 02:49:40|9468|9458|9468|9458|9468|9458|9468|9458|1
1630378190000|2021-08-31 02:49:50|9467.6|9457.6|9467.3|9457.3|9467.6|9457.6|9467.3|9457.3|2
1630378200000|2021-08-31 02:50:00|9467|9457|9466.4|9456.4|9467|9457|9466.4|9456.4|5
1630378210000|2021-08-31 02:50:10|9466.8|9456.8|9468.3|9458.3|9468.3|9458.3|9466.8|9456.8|6
1630378220000|2021-08-31 02:50:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|2
1630378230000|2021-08-31 02:50:30|9469.8|9459.8|9471.6|9461.6|9471.6|9461.6|9469.8|9459.8|6
1630378240000|2021-08-31 02:50:40|9472.1|9462.1|9472.6|9462.6|9472.6|9462.6|9472.1|9462.1|2
1630378250000|2021-08-31 02:50:50|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|9472.9|9462.9|1
1630378260000|2021-08-31 02:51:00|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1630378280000|2021-08-31 02:51:20|9472.4|9462.4|9471.3|9461.3|9472.4|9462.4|9471.3|9461.3|2
1630378290000|2021-08-31 02:51:30|9471|9461|9471|9461|9471|9461|9471|9461|1
1630378300000|2021-08-31 02:51:40|9470.8|9460.8|9468.6|9458.6|9470.8|9460.8|9468.6|9458.6|4
1630378330000|2021-08-31 02:52:10|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1630378350000|2021-08-31 02:52:30|9468.8|9458.8|9470|9460|9470|9460|9468.8|9458.8|6
1630378360000|2021-08-31 02:52:40|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.3|9460.3|3
1630378390000|2021-08-31 02:53:10|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|2
1630378430000|2021-08-31 02:53:50|9470.4|9460.4|9470.1|9460.1|9470.4|9460.4|9470.1|9460.1|2
1630378450000|2021-08-31 02:54:10|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1630378460000|2021-08-31 02:54:20|9470.3|9460.3|9472.3|9462.3|9472.3|9462.3|9470.3|9460.3|6
1630378470000|2021-08-31 02:54:30|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1630378490000|2021-08-31 02:54:50|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1630378510000|2021-08-31 02:55:10|9472.3|9462.3|9472.4|9462.4|9472.4|9462.4|9472|9462|3
1630378520000|2021-08-31 02:55:20|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1630378540000|2021-08-31 02:55:40|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472.1|9462.1|4
1630378550000|2021-08-31 02:55:50|9472.5|9462.5|9472|9462|9472.5|9462.5|9472|9462|3
1630378560000|2021-08-31 02:56:00|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1630378570000|2021-08-31 02:56:10|9471.9|9461.9|9473.8|9463.8|9473.8|9463.8|9471.9|9461.9|5
1630378580000|2021-08-31 02:56:20|9473.4|9463.4|9472.9|9462.9|9473.4|9463.4|9472.6|9462.6|4
1630378590000|2021-08-31 02:56:30|9472.8|9462.8|9472.6|9462.6|9473.1|9463.1|9472.6|9462.6|7
1630378600000|2021-08-31 02:56:40|9472.9|9462.9|9472.4|9462.4|9473|9463|9472.4|9462.4|7
1630378610000|2021-08-31 02:56:50|9472|9462|9469.6|9459.6|9472|9462|9469.6|9459.6|7
1630378620000|2021-08-31 02:57:00|9470.5|9460.5|9469.9|9459.9|9470.5|9460.5|9469.6|9459.6|5
1630378630000|2021-08-31 02:57:10|9470|9460|9470.8|9460.8|9471.3|9461.3|9470|9460|4
1630378650000|2021-08-31 02:57:30|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|2
1630378690000|2021-08-31 02:58:10|9470.5|9460.5|9472|9462|9472|9462|9470.5|9460.5|4
1630378740000|2021-08-31 02:59:00|9472.1|9462.1|9472.8|9462.8|9472.8|9462.8|9472.1|9462.1|3
1630378750000|2021-08-31 02:59:10|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|9473.1|9463.1|1
1630378780000|2021-08-31 02:59:40|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473|9463|7
1630378790000|2021-08-31 02:59:50|9473.3|9463.3|9470.8|9460.8|9473.3|9463.3|9470.8|9460.8|7
1630378800000|2021-08-31 03:00:00|9470.5|9460.5|9472.1|9462.1|9472.1|9462.1|9470.3|9460.3|4
1630378810000|2021-08-31 03:00:10|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|2
1630378830000|2021-08-31 03:00:30|9472|9462|9470.8|9460.8|9472|9462|9470.8|9460.8|7
1630378840000|2021-08-31 03:00:40|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.1|9459.1|6
1630378850000|2021-08-31 03:00:50|9469.5|9459.5|9469.6|9459.6|9469.6|9459.6|9469.3|9459.3|3
1630378860000|2021-08-31 03:01:00|9469.3|9459.3|9471|9461|9471|9461|9469.3|9459.3|7
1630378870000|2021-08-31 03:01:10|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1630378880000|2021-08-31 03:01:20|9471.4|9461.4|9471.5|9461.5|9471.6|9461.6|9471.4|9461.4|3
1630378890000|2021-08-31 03:01:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|5
1630378900000|2021-08-31 03:01:40|9471.5|9461.5|9468.8|9458.8|9471.5|9461.5|9468.5|9458.5|10
1630378910000|2021-08-31 03:01:50|9469|9459|9469|9459|9470|9460|9469|9459|5
1630378920000|2021-08-31 03:02:00|9468.8|9458.8|9468.3|9458.3|9468.8|9458.8|9468|9458|9
1630378930000|2021-08-31 03:02:10|9467.9|9457.9|9469|9459|9469|9459|9467|9457|14
1630378940000|2021-08-31 03:02:20|9468.8|9458.8|9468.6|9458.6|9469.5|9459.5|9468.6|9458.6|6
1630378950000|2021-08-31 03:02:30|9468|9458|9467.9|9457.9|9468|9458|9467.6|9457.6|3
1630378960000|2021-08-31 03:02:40|9467.6|9457.6|9468.3|9458.3|9468.3|9458.3|9467.6|9457.6|3
1630378970000|2021-08-31 03:02:50|9468.4|9458.4|9469.3|9459.3|9469.3|9459.3|9468.4|9458.4|5
1630378980000|2021-08-31 03:03:00|9469|9459|9469.4|9459.4|9469.4|9459.4|9468.3|9458.3|7
1630378990000|2021-08-31 03:03:10|9469.6|9459.6|9473.8|9463.8|9474.3|9464.3|9469.6|9459.6|10
1630379000000|2021-08-31 03:03:20|9473.5|9463.5|9473.8|9463.8|9474.3|9464.3|9473.5|9463.5|3
1630379010000|2021-08-31 03:03:30|9474|9464|9473.8|9463.8|9474.3|9464.3|9473.8|9463.8|6
1630379020000|2021-08-31 03:03:40|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1630379030000|2021-08-31 03:03:50|9474.1|9464.1|9473.9|9463.9|9474.3|9464.3|9473.8|9463.8|7
1630379040000|2021-08-31 03:04:00|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|4
1630379060000|2021-08-31 03:04:20|9474.1|9464.1|9474.3|9464.3|9474.4|9464.4|9473.8|9463.8|5
1630379070000|2021-08-31 03:04:30|9473.5|9463.5|9476.8|9466.8|9477.5|9467.5|9473.5|9463.5|8
1630379080000|2021-08-31 03:04:40|9477.5|9467.5|9476.8|9466.8|9477.5|9467.5|9476.8|9466.8|7
1630379090000|2021-08-31 03:04:50|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1630379100000|2021-08-31 03:05:00|9477.3|9467.3|9476.3|9466.3|9477.3|9467.3|9475.8|9465.8|9
1630379110000|2021-08-31 03:05:10|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1630379120000|2021-08-31 03:05:20|9476.1|9466.1|9477.6|9467.6|9477.6|9467.6|9475.8|9465.8|10
1630379130000|2021-08-31 03:05:30|9477.3|9467.3|9477.6|9467.6|9477.6|9467.6|9476.9|9466.9|9
1630379140000|2021-08-31 03:05:40|9477|9467|9476|9466|9477|9467|9476|9466|8
1630379150000|2021-08-31 03:05:50|9475.8|9465.8|9476|9466|9476|9466|9475.3|9465.3|10
1630379160000|2021-08-31 03:06:00|9476.4|9466.4|9477.1|9467.1|9478|9468|9476.4|9466.4|7
1630379170000|2021-08-31 03:06:10|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|9476.9|9466.9|1
1630379180000|2021-08-31 03:06:20|9476.5|9466.5|9475.8|9465.8|9476.8|9466.8|9475.8|9465.8|5
1630379200000|2021-08-31 03:06:40|9475.5|9465.5|9474.8|9464.8|9475.5|9465.5|9474.8|9464.8|4
1630379210000|2021-08-31 03:06:50|9475.1|9465.1|9475.9|9465.9|9476.5|9466.5|9475.1|9465.1|6
1630379220000|2021-08-31 03:07:00|9475.3|9465.3|9475|9465|9475.8|9465.8|9475|9465|8
1630379230000|2021-08-31 03:07:10|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1630379240000|2021-08-31 03:07:20|9475.1|9465.1|9474.6|9464.6|9475.1|9465.1|9473.9|9463.9|6
1630379250000|2021-08-31 03:07:30|9473.9|9463.9|9474.3|9464.3|9474.9|9464.9|9473.9|9463.9|5
1630379260000|2021-08-31 03:07:40|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|9474.5|9464.5|1
1630379270000|2021-08-31 03:07:50|9474.3|9464.3|9473.4|9463.4|9474.3|9464.3|9473.4|9463.4|3
1630379280000|2021-08-31 03:08:00|9473.3|9463.3|9471.5|9461.5|9474.3|9464.3|9471.5|9461.5|12
1630379290000|2021-08-31 03:08:10|9471|9461|9471|9461|9471.9|9461.9|9471|9461|10
1630379300000|2021-08-31 03:08:20|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.6|9460.6|7
1630379310000|2021-08-31 03:08:30|9471.3|9461.3|9471.8|9461.8|9472|9462|9471.3|9461.3|4
1630379320000|2021-08-31 03:08:40|9471.6|9461.6|9473.4|9463.4|9473.4|9463.4|9471.6|9461.6|7
1630379330000|2021-08-31 03:08:50|9473|9463|9471.6|9461.6|9473|9463|9471.6|9461.6|5
1630379340000|2021-08-31 03:09:00|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|5
1630379360000|2021-08-31 03:09:20|9472|9462|9472.8|9462.8|9472.8|9462.8|9472|9462|3
1630379370000|2021-08-31 03:09:30|9472.3|9462.3|9472.3|9462.3|9473.1|9463.1|9472.3|9462.3|4
1630379380000|2021-08-31 03:09:40|9472.8|9462.8|9472.9|9462.9|9473.4|9463.4|9472.3|9462.3|9
1630379390000|2021-08-31 03:09:50|9473.1|9463.1|9474.5|9464.5|9474.5|9464.5|9473.1|9463.1|5
1630379400000|2021-08-31 03:10:00|9474|9464|9472.4|9462.4|9474|9464|9472.3|9462.3|5
1630379410000|2021-08-31 03:10:10|9472.9|9462.9|9474.4|9464.4|9474.4|9464.4|9472.4|9462.4|12
1630379420000|2021-08-31 03:10:20|9474.9|9464.9|9476|9466|9477.3|9467.3|9474.9|9464.9|6
1630379430000|2021-08-31 03:10:30|9476.4|9466.4|9477.3|9467.3|9477.3|9467.3|9476.4|9466.4|3
1630379440000|2021-08-31 03:10:40|9476.9|9466.9|9478.3|9468.3|9478.3|9468.3|9476.1|9466.1|12
1630379450000|2021-08-31 03:10:50|9478|9468|9477|9467|9478.3|9468.3|9477|9467|8
1630379460000|2021-08-31 03:11:00|9476.9|9466.9|9477.5|9467.5|9477.5|9467.5|9476.8|9466.8|5
1630379470000|2021-08-31 03:11:10|9477.8|9467.8|9476.3|9466.3|9478|9468|9476.3|9466.3|5
1630379480000|2021-08-31 03:11:20|9476.5|9466.5|9477.3|9467.3|9477.3|9467.3|9476.5|9466.5|5
1630379490000|2021-08-31 03:11:30|9477.8|9467.8|9479.1|9469.1|9479.1|9469.1|9476.8|9466.8|11
1630379500000|2021-08-31 03:11:40|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1630379510000|2021-08-31 03:11:50|9480|9470|9479.9|9469.9|9480.6|9470.6|9479.8|9469.8|5
1630379520000|2021-08-31 03:12:00|9479.8|9469.8|9478.5|9468.5|9479.8|9469.8|9478.3|9468.3|7
1630379530000|2021-08-31 03:12:10|9478.3|9468.3|9478.4|9468.4|9478.6|9468.6|9478|9468|6
1630379540000|2021-08-31 03:12:20|9478.6|9468.6|9478.4|9468.4|9478.6|9468.6|9478.4|9468.4|2
1630379550000|2021-08-31 03:12:30|9478.8|9468.8|9480.3|9470.3|9480.8|9470.8|9478.8|9468.8|10
1630379560000|2021-08-31 03:12:40|9480.8|9470.8|9480.3|9470.3|9480.8|9470.8|9480.3|9470.3|3
1630379580000|2021-08-31 03:13:00|9481.3|9471.3|9481|9471|9481.3|9471.3|9481|9471|2
1630379590000|2021-08-31 03:13:10|9481.4|9471.4|9482.1|9472.1|9482.3|9472.3|9481.4|9471.4|4
1630379600000|2021-08-31 03:13:20|9481.9|9471.9|9482.1|9472.1|9482.1|9472.1|9481.9|9471.9|2
1630379620000|2021-08-31 03:13:40|9481|9471|9480.1|9470.1|9481|9471|9479.8|9469.8|5
1630379630000|2021-08-31 03:13:50|9480.5|9470.5|9482.1|9472.1|9482.1|9472.1|9480.5|9470.5|7
1630379640000|2021-08-31 03:14:00|9481.9|9471.9|9482.3|9472.3|9482.3|9472.3|9481.9|9471.9|2
1630379650000|2021-08-31 03:14:10|9482|9472|9483|9473|9483|9473|9482|9472|7
1630379660000|2021-08-31 03:14:20|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1630379670000|2021-08-31 03:14:30|9484.4|9474.4|9483.6|9473.6|9484.4|9474.4|9483.6|9473.6|3
1630379680000|2021-08-31 03:14:40|9483.8|9473.8|9482.4|9472.4|9484|9474|9482.4|9472.4|3
1630379690000|2021-08-31 03:14:50|9483|9473|9482.3|9472.3|9483|9473|9482.3|9472.3|2
1630379700000|2021-08-31 03:15:00|9483.5|9473.5|9481.9|9471.9|9483.5|9473.5|9481.5|9471.5|7
1630379710000|2021-08-31 03:15:10|9482.3|9472.3|9482.4|9472.4|9482.5|9472.5|9482|9472|6
1630379720000|2021-08-31 03:15:20|9483|9473|9483.5|9473.5|9483.5|9473.5|9482.1|9472.1|9
1630379730000|2021-08-31 03:15:30|9483.1|9473.1|9483.5|9473.5|9483.5|9473.5|9482.8|9472.8|3
1630379740000|2021-08-31 03:15:40|9483.1|9473.1|9482.3|9472.3|9483.1|9473.1|9482.3|9472.3|4
1630379750000|2021-08-31 03:15:50|9482|9472|9481.8|9471.8|9482|9472|9481.8|9471.8|2
1630379760000|2021-08-31 03:16:00|9481.5|9471.5|9481|9471|9481.5|9471.5|9481|9471|2
1630379770000|2021-08-31 03:16:10|9481.4|9471.4|9481|9471|9481.4|9471.4|9480.8|9470.8|4
1630379780000|2021-08-31 03:16:20|9480.8|9470.8|9479.5|9469.5|9480.8|9470.8|9479.5|9469.5|4
1630379790000|2021-08-31 03:16:30|9479.3|9469.3|9478.5|9468.5|9479.3|9469.3|9478.5|9468.5|4
1630379800000|2021-08-31 03:16:40|9478.3|9468.3|9475.8|9465.8|9478.3|9468.3|9475.8|9465.8|7
1630379810000|2021-08-31 03:16:50|9475.5|9465.5|9475|9465|9475.5|9465.5|9474.3|9464.3|10
1630379820000|2021-08-31 03:17:00|9475.3|9465.3|9475.4|9465.4|9476.6|9466.6|9475.3|9465.3|7
1630379830000|2021-08-31 03:17:10|9475.1|9465.1|9474.3|9464.3|9475.1|9465.1|9473.9|9463.9|5
1630379840000|2021-08-31 03:17:20|9474.4|9464.4|9472.6|9462.6|9476.1|9466.1|9472.6|9462.6|9
1630379850000|2021-08-31 03:17:30|9472.8|9462.8|9474|9464|9474|9464|9472.5|9462.5|10
1630379860000|2021-08-31 03:17:40|9474.4|9464.4|9474.4|9464.4|9476.6|9466.6|9474.4|9464.4|14
1630379870000|2021-08-31 03:17:50|9474.6|9464.6|9474.8|9464.8|9476|9466|9474.4|9464.4|9
1630379880000|2021-08-31 03:18:00|9475.1|9465.1|9475.9|9465.9|9476.4|9466.4|9475|9465|8
1630379890000|2021-08-31 03:18:10|9476|9466|9473.6|9463.6|9476|9466|9473.6|9463.6|8
1630379900000|2021-08-31 03:18:20|9473.3|9463.3|9476|9466|9476|9466|9472.9|9462.9|6
1630379910000|2021-08-31 03:18:30|9476.5|9466.5|9476|9466|9477.1|9467.1|9475.6|9465.6|10
1630379920000|2021-08-31 03:18:40|9475.4|9465.4|9474|9464|9475.5|9465.5|9474|9464|8
1630379930000|2021-08-31 03:18:50|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9474|9464|7
1630379940000|2021-08-31 03:19:00|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|2
1630379950000|2021-08-31 03:19:10|9474.6|9464.6|9474.6|9464.6|9474.9|9464.9|9474.6|9464.6|5
1630379960000|2021-08-31 03:19:20|9474.1|9464.1|9473.8|9463.8|9474.1|9464.1|9473.8|9463.8|2
1630379970000|2021-08-31 03:19:30|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|4
1630379980000|2021-08-31 03:19:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1630380000000|2021-08-31 03:20:00|9473|9463|9474.3|9464.3|9474.5|9464.5|9472.8|9462.8|9
1630380010000|2021-08-31 03:20:10|9473.8|9463.8|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|3
1630380020000|2021-08-31 03:20:20|9474.3|9464.3|9473.6|9463.6|9474.3|9464.3|9473.6|9463.6|8
1630380030000|2021-08-31 03:20:30|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9473.5|9463.5|12
1630380040000|2021-08-31 03:20:40|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.4|9463.4|10
1630380050000|2021-08-31 03:20:50|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9472.3|9462.3|7
1630380060000|2021-08-31 03:21:00|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1630380080000|2021-08-31 03:21:20|9474|9464|9474|9464|9474|9464|9473.5|9463.5|3
1630380090000|2021-08-31 03:21:30|9473.5|9463.5|9476|9466|9476|9466|9473.5|9463.5|8
1630380100000|2021-08-31 03:21:40|9476.5|9466.5|9477.4|9467.4|9477.5|9467.5|9476.5|9466.5|9
1630380110000|2021-08-31 03:21:50|9477.5|9467.5|9478.5|9468.5|9478.5|9468.5|9477.5|9467.5|4
1630380120000|2021-08-31 03:22:00|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1630380130000|2021-08-31 03:22:10|9478.3|9468.3|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|2
1630380140000|2021-08-31 03:22:20|9478.3|9468.3|9477.1|9467.1|9478.3|9468.3|9477.1|9467.1|4
1630380150000|2021-08-31 03:22:30|9476.9|9466.9|9475.8|9465.8|9476.9|9466.9|9475.8|9465.8|4
1630380160000|2021-08-31 03:22:40|9475.9|9465.9|9476|9466|9476|9466|9475.9|9465.9|2
1630380170000|2021-08-31 03:22:50|9476.5|9466.5|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|3
1630380180000|2021-08-31 03:23:00|9476.8|9466.8|9477.3|9467.3|9477.5|9467.5|9476.6|9466.6|10
1630380190000|2021-08-31 03:23:10|9477|9467|9478.8|9468.8|9478.8|9468.8|9477|9467|8
1630380210000|2021-08-31 03:23:30|9479.1|9469.1|9478.9|9468.9|9479.5|9469.5|9478.9|9468.9|8
1630380220000|2021-08-31 03:23:40|9479.1|9469.1|9478.9|9468.9|9479.4|9469.4|9478.9|9468.9|6
1630380230000|2021-08-31 03:23:50|9479.1|9469.1|9479.1|9469.1|9479.4|9469.4|9478.9|9468.9|7
1630380240000|2021-08-31 03:24:00|9478.8|9468.8|9478.3|9468.3|9479.5|9469.5|9478.3|9468.3|7
1630380250000|2021-08-31 03:24:10|9478.5|9468.5|9478.9|9468.9|9478.9|9468.9|9478.5|9468.5|2
1630380260000|2021-08-31 03:24:20|9479.3|9469.3|9479.8|9469.8|9479.8|9469.8|9479|9469|12
1630380270000|2021-08-31 03:24:30|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1630380280000|2021-08-31 03:24:40|9479.8|9469.8|9480.8|9470.8|9480.8|9470.8|9479.6|9469.6|8
1630380290000|2021-08-31 03:24:50|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1630380300000|2021-08-31 03:25:00|9479.9|9469.9|9479|9469|9479.9|9469.9|9478.8|9468.8|9
1630380310000|2021-08-31 03:25:10|9478.9|9468.9|9478.9|9468.9|9479.1|9469.1|9478.6|9468.6|7
1630380320000|2021-08-31 03:25:20|9479.5|9469.5|9478|9468|9479.5|9469.5|9478|9468|8
1630380330000|2021-08-31 03:25:30|9479.1|9469.1|9476|9466|9479.1|9469.1|9476|9466|15
1630380340000|2021-08-31 03:25:40|9476.6|9466.6|9476.8|9466.8|9477.9|9467.9|9476.4|9466.4|12
1630380350000|2021-08-31 03:25:50|9477.3|9467.3|9478.3|9468.3|9479.5|9469.5|9476.3|9466.3|17
1630380360000|2021-08-31 03:26:00|9478.6|9468.6|9477.9|9467.9|9479.1|9469.1|9477|9467|12
1630380370000|2021-08-31 03:26:10|9477.6|9467.6|9477.5|9467.5|9478|9468|9477.5|9467.5|11
1630380380000|2021-08-31 03:26:20|9478|9468|9476.8|9466.8|9478|9468|9476.3|9466.3|5
1630380390000|2021-08-31 03:26:30|9477|9467|9476.8|9466.8|9477.4|9467.4|9476.8|9466.8|9
1630380400000|2021-08-31 03:26:40|9477.4|9467.4|9475.5|9465.5|9477.4|9467.4|9475.1|9465.1|7
1630380410000|2021-08-31 03:26:50|9475.4|9465.4|9474.1|9464.1|9475.4|9465.4|9473.9|9463.9|9
1630380420000|2021-08-31 03:27:00|9473.9|9463.9|9471|9461|9473.9|9463.9|9470.8|9460.8|14
1630380430000|2021-08-31 03:27:10|9471.3|9461.3|9471.6|9461.6|9472.1|9462.1|9471|9461|11
1630380440000|2021-08-31 03:27:20|9471.4|9461.4|9470.9|9460.9|9471.4|9461.4|9470.6|9460.6|5
1630380450000|2021-08-31 03:27:30|9471.4|9461.4|9472.1|9462.1|9472.1|9462.1|9471.1|9461.1|7
1630380460000|2021-08-31 03:27:40|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1630380470000|2021-08-31 03:27:50|9471.4|9461.4|9472.3|9462.3|9472.3|9462.3|9471.4|9461.4|7
1630380490000|2021-08-31 03:28:10|9472|9462|9470.5|9460.5|9472|9462|9470.5|9460.5|8
1630380500000|2021-08-31 03:28:20|9471.6|9461.6|9469.3|9459.3|9471.6|9461.6|9468.6|9458.6|7
1630380510000|2021-08-31 03:28:30|9469|9459|9469|9459|9469|9459|9469|9459|1
1630380520000|2021-08-31 03:28:40|9468.8|9458.8|9470.5|9460.5|9470.5|9460.5|9468.5|9458.5|6
1630380530000|2021-08-31 03:28:50|9470.3|9460.3|9471.1|9461.1|9471.1|9461.1|9470|9460|5
1630380540000|2021-08-31 03:29:00|9471.6|9461.6|9471|9461|9472.1|9462.1|9469.8|9459.8|15
1630380550000|2021-08-31 03:29:10|9471.3|9461.3|9472.8|9462.8|9472.8|9462.8|9471|9461|7
1630380560000|2021-08-31 03:29:20|9473|9463|9473.6|9463.6|9473.6|9463.6|9473|9463|3
1630380570000|2021-08-31 03:29:30|9474|9464|9472.6|9462.6|9474|9464|9472.6|9462.6|4
1630380580000|2021-08-31 03:29:40|9472.4|9462.4|9473.5|9463.5|9473.5|9463.5|9472.4|9462.4|7
1630380590000|2021-08-31 03:29:50|9474|9464|9475|9465|9475|9465|9473.8|9463.8|10
1630380600000|2021-08-31 03:30:00|9475.5|9465.5|9477|9467|9477|9467|9475.5|9465.5|4
1630380610000|2021-08-31 03:30:10|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9477|9467|7
1630380620000|2021-08-31 03:30:20|9477|9467|9477.6|9467.6|9477.6|9467.6|9477|9467|3
1630380630000|2021-08-31 03:30:30|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|3
1630380640000|2021-08-31 03:30:40|9477.9|9467.9|9478.6|9468.6|9478.8|9468.8|9477.9|9467.9|4
1630380650000|2021-08-31 03:30:50|9479.1|9469.1|9478.8|9468.8|9479.1|9469.1|9478.8|9468.8|3
1630380660000|2021-08-31 03:31:00|9479.3|9469.3|9479.9|9469.9|9479.9|9469.9|9479.3|9469.3|2
1630380670000|2021-08-31 03:31:10|9480.3|9470.3|9481.1|9471.1|9481.3|9471.3|9480|9470|6
1630380680000|2021-08-31 03:31:20|9480.5|9470.5|9479.9|9469.9|9480.6|9470.6|9479.9|9469.9|3
1630380690000|2021-08-31 03:31:30|9478.9|9468.9|9478.3|9468.3|9478.9|9468.9|9476.8|9466.8|6
1630380700000|2021-08-31 03:31:40|9478.4|9468.4|9478|9468|9479.5|9469.5|9478|9468|7
1630380710000|2021-08-31 03:31:50|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|3
1630380720000|2021-08-31 03:32:00|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1630380790000|2021-08-31 03:33:10|9478.6|9468.6|9479|9469|9479|9469|9477.8|9467.8|3
1630380810000|2021-08-31 03:33:30|9478|9468|9478.6|9468.6|9478.6|9468.6|9478|9468|2
1630380820000|2021-08-31 03:33:40|9478.5|9468.5|9478.6|9468.6|9479|9469|9477.8|9467.8|6
1630380830000|2021-08-31 03:33:50|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9476.1|9466.1|6
1630380840000|2021-08-31 03:34:00|9478.1|9468.1|9478.5|9468.5|9478.5|9468.5|9478.1|9468.1|2
1630380880000|2021-08-31 03:34:40|9478.8|9468.8|9481|9471|9481|9471|9478.8|9468.8|3
1630380900000|2021-08-31 03:35:00|9479.8|9469.8|9479.5|9469.5|9479.8|9469.8|9479.5|9469.5|2
1630380910000|2021-08-31 03:35:10|9480|9470|9480|9470|9480|9470|9480|9470|1
1630380920000|2021-08-31 03:35:20|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.5|9470.5|2
1630380930000|2021-08-31 03:35:30|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1630380970000|2021-08-31 03:36:10|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|2
1630380980000|2021-08-31 03:36:20|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9479.9|9469.9|4
1630380990000|2021-08-31 03:36:30|9480.8|9470.8|9480.8|9470.8|9481.5|9471.5|9480.8|9470.8|4
1630381000000|2021-08-31 03:36:40|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1630381040000|2021-08-31 03:37:20|9480.4|9470.4|9481.3|9471.3|9481.3|9471.3|9480.4|9470.4|2
1630381050000|2021-08-31 03:37:30|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.3|9469.3|5
1630381060000|2021-08-31 03:37:40|9479.4|9469.4|9479.3|9469.3|9479.6|9469.6|9479.3|9469.3|3
1630381070000|2021-08-31 03:37:50|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1630381080000|2021-08-31 03:38:00|9479.3|9469.3|9479.3|9469.3|9479.5|9469.5|9479.3|9469.3|3
1630381090000|2021-08-31 03:38:10|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1630381100000|2021-08-31 03:38:20|9479.9|9469.9|9480.8|9470.8|9480.8|9470.8|9479.9|9469.9|4
1630381140000|2021-08-31 03:39:00|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1630381150000|2021-08-31 03:39:10|9480.3|9470.3|9480.4|9470.4|9480.5|9470.5|9480.3|9470.3|3
1630381160000|2021-08-31 03:39:20|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1630381170000|2021-08-31 03:39:30|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1630381190000|2021-08-31 03:39:50|9481.3|9471.3|9480.6|9470.6|9481.3|9471.3|9480.3|9470.3|3
1630381200000|2021-08-31 03:40:00|9480.9|9470.9|9481.6|9471.6|9481.6|9471.6|9480.9|9470.9|3
1630381240000|2021-08-31 03:40:40|9481.1|9471.1|9479.5|9469.5|9481.1|9471.1|9479.5|9469.5|3
1630381270000|2021-08-31 03:41:10|9479.3|9469.3|9479|9469|9479.5|9469.5|9479|9469|6
1630381290000|2021-08-31 03:41:30|9479.3|9469.3|9480.1|9470.1|9480.1|9470.1|9479.3|9469.3|3
1630381310000|2021-08-31 03:41:50|9480.3|9470.3|9480.6|9470.6|9480.6|9470.6|9480.3|9470.3|2
1630381320000|2021-08-31 03:42:00|9480.9|9470.9|9481.5|9471.5|9481.5|9471.5|9480.9|9470.9|3
1630381330000|2021-08-31 03:42:10|9481.3|9471.3|9480.3|9470.3|9481.3|9471.3|9480.3|9470.3|3
1630381390000|2021-08-31 03:43:10|9479.1|9469.1|9479.5|9469.5|9479.5|9469.5|9478|9468|7
1630381430000|2021-08-31 03:43:50|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1630381450000|2021-08-31 03:44:10|9480|9470|9481.1|9471.1|9481.1|9471.1|9480|9470|3
1630381470000|2021-08-31 03:44:30|9480.8|9470.8|9480.6|9470.6|9480.8|9470.8|9480.3|9470.3|3
1630381490000|2021-08-31 03:44:50|9480|9470|9480.9|9470.9|9480.9|9470.9|9480|9470|2
1630381500000|2021-08-31 03:45:00|9480|9470|9478.5|9468.5|9480|9470|9478|9468|5
1630381510000|2021-08-31 03:45:10|9478.3|9468.3|9478.9|9468.9|9478.9|9468.9|9478.3|9468.3|2
1630381520000|2021-08-31 03:45:20|9479.1|9469.1|9479.8|9469.8|9479.8|9469.8|9479.1|9469.1|3
1630381530000|2021-08-31 03:45:30|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|2
1630381560000|2021-08-31 03:46:00|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.4|9469.4|3
1630381570000|2021-08-31 03:46:10|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1630381580000|2021-08-31 03:46:20|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1630381590000|2021-08-31 03:46:30|9479.3|9469.3|9479.6|9469.6|9479.6|9469.6|9479.3|9469.3|2
1630381600000|2021-08-31 03:46:40|9479.3|9469.3|9479.9|9469.9|9479.9|9469.9|9478.8|9468.8|4
1630381650000|2021-08-31 03:47:30|9479|9469|9480.5|9470.5|9480.5|9470.5|9479|9469|2
1630381780000|2021-08-31 03:49:40|9479.6|9469.6|9480.5|9470.5|9480.5|9470.5|9479.6|9469.6|2
1630381800000|2021-08-31 03:50:00|9479.1|9469.1|9480.5|9470.5|9480.5|9470.5|9479.1|9469.1|7
1630381810000|2021-08-31 03:50:10|9481|9471|9480.5|9470.5|9481|9471|9479.8|9469.8|6
1630381820000|2021-08-31 03:50:20|9479.5|9469.5|9479.8|9469.8|9479.8|9469.8|9479.5|9469.5|2
1630381830000|2021-08-31 03:50:30|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1630381840000|2021-08-31 03:50:40|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1630381850000|2021-08-31 03:50:50|9479.4|9469.4|9479.8|9469.8|9479.8|9469.8|9479.4|9469.4|2
1630381860000|2021-08-31 03:51:00|9479.4|9469.4|9479.8|9469.8|9479.8|9469.8|9479.4|9469.4|2
1630381880000|2021-08-31 03:51:20|9479.4|9469.4|9479.6|9469.6|9479.6|9469.6|9479.4|9469.4|2
1630381900000|2021-08-31 03:51:40|9479|9469|9479|9469|9479|9469|9479|9469|1
1630381940000|2021-08-31 03:52:20|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1630381960000|2021-08-31 03:52:40|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|2
1630381970000|2021-08-31 03:52:50|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1630381990000|2021-08-31 03:53:10|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|9479.6|9469.6|1
1630382040000|2021-08-31 03:54:00|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|9479.9|9469.9|1
1630382060000|2021-08-31 03:54:20|9480.6|9470.6|9481.4|9471.4|9481.4|9471.4|9480.6|9470.6|2
1630382070000|2021-08-31 03:54:30|9482.1|9472.1|9482.6|9472.6|9482.9|9472.9|9482.1|9472.1|4
1630382080000|2021-08-31 03:54:40|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1630382100000|2021-08-31 03:55:00|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1630382110000|2021-08-31 03:55:10|9482.6|9472.6|9483|9473|9483|9473|9482.6|9472.6|2
1630382120000|2021-08-31 03:55:20|9482.8|9472.8|9482.5|9472.5|9482.8|9472.8|9482.5|9472.5|2
1630382130000|2021-08-31 03:55:30|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1630382170000|2021-08-31 03:56:10|9481.3|9471.3|9481.6|9471.6|9481.9|9471.9|9481.3|9471.3|6
1630382200000|2021-08-31 03:56:40|9481.4|9471.4|9480.9|9470.9|9481.4|9471.4|9480.9|9470.9|4
1630382210000|2021-08-31 03:56:50|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1630382230000|2021-08-31 03:57:10|9480|9470|9480.4|9470.4|9480.4|9470.4|9480|9470|2
1630382280000|2021-08-31 03:58:00|9480.5|9470.5|9480.3|9470.3|9480.5|9470.5|9480.3|9470.3|2
1630382340000|2021-08-31 03:59:00|9480.4|9470.4|9482|9472|9482|9472|9480.4|9470.4|5
1630382350000|2021-08-31 03:59:10|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1630382360000|2021-08-31 03:59:20|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|3
1630382370000|2021-08-31 03:59:30|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9481.8|9471.8|4
1630382380000|2021-08-31 03:59:40|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9481.1|9471.1|2
1630382390000|2021-08-31 03:59:50|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|1
1630382400000|2021-08-31 04:00:00|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1630382410000|2021-08-31 04:00:10|9481.5|9471.5|9481.1|9471.1|9481.5|9471.5|9481.1|9471.1|2
1630382420000|2021-08-31 04:00:20|9481.4|9471.4|9481.6|9471.6|9481.9|9471.9|9481.4|9471.4|4
1630382460000|2021-08-31 04:01:00|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9481.6|9471.6|2
1630382510000|2021-08-31 04:01:50|9481.8|9471.8|9482.3|9472.3|9482.3|9472.3|9481.8|9471.8|2
1630382520000|2021-08-31 04:02:00|9482|9472|9482|9472|9482|9472|9482|9472|1
1630382530000|2021-08-31 04:02:10|9482.3|9472.3|9482.1|9472.1|9482.3|9472.3|9482.1|9472.1|2
1630382570000|2021-08-31 04:02:50|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1630382600000|2021-08-31 04:03:20|9482|9472|9482.3|9472.3|9482.3|9472.3|9482|9472|2
1630382610000|2021-08-31 04:03:30|9482.5|9472.5|9483|9473|9483|9473|9482.5|9472.5|3
1630382640000|2021-08-31 04:04:00|9483.3|9473.3|9482.9|9472.9|9483.4|9473.4|9482|9472|6
1630382650000|2021-08-31 04:04:10|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|9483.1|9473.1|1
1630382660000|2021-08-31 04:04:20|9482.9|9472.9|9483|9473|9483|9473|9482.9|9472.9|2
1630382680000|2021-08-31 04:04:40|9483.3|9473.3|9483.5|9473.5|9483.5|9473.5|9483.3|9473.3|2
1630382690000|2021-08-31 04:04:50|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1630382700000|2021-08-31 04:05:00|9485.1|9475.1|9483.5|9473.5|9485.1|9475.1|9483.1|9473.1|3
1630382790000|2021-08-31 04:06:30|9483.8|9473.8|9484.3|9474.3|9484.3|9474.3|9483.8|9473.8|2
1630382800000|2021-08-31 04:06:40|9484.8|9474.8|9485|9475|9485|9475|9484.6|9474.6|3
1630382830000|2021-08-31 04:07:10|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1630382870000|2021-08-31 04:07:50|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|2
1630382930000|2021-08-31 04:08:50|9487|9477|9487.9|9477.9|9487.9|9477.9|9487|9477|2
1630382940000|2021-08-31 04:09:00|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1630383050000|2021-08-31 04:10:50|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1630383060000|2021-08-31 04:11:00|9488|9478|9488.5|9478.5|9488.5|9478.5|9488|9478|2
1630383130000|2021-08-31 04:12:10|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1630383140000|2021-08-31 04:12:20|9489.3|9479.3|9488|9478|9489.3|9479.3|9487.6|9477.6|7
1630383170000|2021-08-31 04:12:50|9487.8|9477.8|9487.8|9477.8|9488|9478|9487.8|9477.8|3
1630383180000|2021-08-31 04:13:00|9488|9478|9488|9478|9488|9478|9488|9478|1
1630383200000|2021-08-31 04:13:20|9488.1|9478.1|9488.4|9478.4|9488.4|9478.4|9488.1|9478.1|2
1630383250000|2021-08-31 04:14:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1630383260000|2021-08-31 04:14:20|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|3
1630383270000|2021-08-31 04:14:30|9488|9478|9488|9478|9488|9478|9488|9478|1
1630383290000|2021-08-31 04:14:50|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|9487.6|9477.6|1
1630383300000|2021-08-31 04:15:00|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1630383310000|2021-08-31 04:15:10|9487.3|9477.3|9487.5|9477.5|9487.5|9477.5|9487.3|9477.3|2
1630383320000|2021-08-31 04:15:20|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1630383360000|2021-08-31 04:16:00|9487.8|9477.8|9485.3|9475.3|9487.8|9477.8|9485|9475|4
1630383370000|2021-08-31 04:16:10|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1630383390000|2021-08-31 04:16:30|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1630383500000|2021-08-31 04:18:20|9485|9475|9485|9475|9485|9475|9485|9475|1
1630383540000|2021-08-31 04:19:00|9485.3|9475.3|9486.5|9476.5|9486.5|9476.5|9485.3|9475.3|2
1630383560000|2021-08-31 04:19:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1630383570000|2021-08-31 04:19:30|9487.1|9477.1|9487|9477|9487.3|9477.3|9487|9477|3
1630383580000|2021-08-31 04:19:40|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1630383610000|2021-08-31 04:20:10|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1630383630000|2021-08-31 04:20:30|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1630383830000|2021-08-31 04:23:50|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1630383850000|2021-08-31 04:24:10|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1630384010000|2021-08-31 04:26:50|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1630384090000|2021-08-31 04:28:10|9486|9476|9485.8|9475.8|9486|9476|9485.8|9475.8|2
1630384120000|2021-08-31 04:28:40|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1630384140000|2021-08-31 04:29:00|9485.9|9475.9|9486.6|9476.6|9487|9477|9485.9|9475.9|3
1630384170000|2021-08-31 04:29:30|9486.9|9476.9|9487.5|9477.5|9487.5|9477.5|9486.9|9476.9|2
1630384180000|2021-08-31 04:29:40|9487.9|9477.9|9488.1|9478.1|9488.1|9478.1|9487.9|9477.9|2
1630384200000|2021-08-31 04:30:00|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1630384240000|2021-08-31 04:30:40|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487|9477|3
1630384250000|2021-08-31 04:30:50|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1630384270000|2021-08-31 04:31:10|9487|9477|9486.8|9476.8|9487|9477|9486.8|9476.8|2
1630384460000|2021-08-31 04:34:20|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1630384470000|2021-08-31 04:34:30|9487|9477|9487.1|9477.1|9487.1|9477.1|9487|9477|2
1630384530000|2021-08-31 04:35:30|9487|9477|9487|9477|9487|9477|9487|9477|1
1630384580000|2021-08-31 04:36:20|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1630384600000|2021-08-31 04:36:40|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1630384650000|2021-08-31 04:37:30|9486|9476|9486.1|9476.1|9486.1|9476.1|9486|9476|2
1630384660000|2021-08-31 04:37:40|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.5|9475.5|2
1630384680000|2021-08-31 04:38:00|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9484.8|9474.8|2
1630384790000|2021-08-31 04:39:50|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1630384850000|2021-08-31 04:40:50|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1630384960000|2021-08-31 04:42:40|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|9485.1|9475.1|1
1630384980000|2021-08-31 04:43:00|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|9485.4|9475.4|1
1630385000000|2021-08-31 04:43:20|9485.8|9475.8|9486.4|9476.4|9486.4|9476.4|9485.8|9475.8|2
1630385010000|2021-08-31 04:43:30|9486.8|9476.8|9486.9|9476.9|9486.9|9476.9|9486.8|9476.8|2
1630385080000|2021-08-31 04:44:40|9487.3|9477.3|9487|9477|9487.3|9477.3|9487|9477|2
1630385110000|2021-08-31 04:45:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1630385150000|2021-08-31 04:45:50|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|1
1630385160000|2021-08-31 04:46:00|9486.3|9476.3|9486|9476|9486.3|9476.3|9486|9476|2
1630385190000|2021-08-31 04:46:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1630385200000|2021-08-31 04:46:40|9485|9475|9484|9474|9485.1|9475.1|9484|9474|3
1630385220000|2021-08-31 04:47:00|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1630385300000|2021-08-31 04:48:20|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1630385310000|2021-08-31 04:48:30|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|9484.8|9474.8|1
1630385320000|2021-08-31 04:48:40|9485|9475|9485.5|9475.5|9485.5|9475.5|9485|9475|3
1630385370000|2021-08-31 04:49:30|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|9485.3|9475.3|1
1630385380000|2021-08-31 04:49:40|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|2
1630385400000|2021-08-31 04:50:00|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9486.3|9476.3|2
1630385410000|2021-08-31 04:50:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1630385450000|2021-08-31 04:50:50|9486.4|9476.4|9485.8|9475.8|9486.4|9476.4|9485.8|9475.8|3
1630385470000|2021-08-31 04:51:10|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1630385480000|2021-08-31 04:51:20|9485.8|9475.8|9486.1|9476.1|9486.1|9476.1|9485.8|9475.8|2
1630385500000|2021-08-31 04:51:40|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1630385600000|2021-08-31 04:53:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1630385610000|2021-08-31 04:53:30|9487|9477|9487.3|9477.3|9487.3|9477.3|9487|9477|2
1630385620000|2021-08-31 04:53:40|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1630385630000|2021-08-31 04:53:50|9487|9477|9487|9477|9487|9477|9487|9477|1
1630385640000|2021-08-31 04:54:00|9487.4|9477.4|9488.6|9478.6|9488.6|9478.6|9487.4|9477.4|2
1630385670000|2021-08-31 04:54:30|9488.4|9478.4|9487.8|9477.8|9488.4|9478.4|9487.8|9477.8|2
1630385680000|2021-08-31 04:54:40|9488|9478|9491.4|9481.4|9491.5|9481.5|9488|9478|4
1630385690000|2021-08-31 04:54:50|9491.9|9481.9|9491.3|9481.3|9491.9|9481.9|9491.3|9481.3|2
1630385700000|2021-08-31 04:55:00|9491|9481|9491|9481|9491|9481|9491|9481|1
1630385770000|2021-08-31 04:56:10|9490.8|9480.8|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|3
1630385820000|2021-08-31 04:57:00|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|1
1630385840000|2021-08-31 04:57:20|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1630385890000|2021-08-31 04:58:10|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1630385940000|2021-08-31 04:59:00|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1630385960000|2021-08-31 04:59:20|9491.1|9481.1|9491.8|9481.8|9491.8|9481.8|9491.1|9481.1|3
1630385980000|2021-08-31 04:59:40|9492|9482|9492|9482|9492|9482|9492|9482|1
1630386000000|2021-08-31 05:00:00|9492.8|9482.8|9493.9|9483.9|9493.9|9483.9|9492.5|9482.5|3
1630386060000|2021-08-31 05:01:00|9494.1|9484.1|9494.8|9484.8|9494.8|9484.8|9494.1|9484.1|2
1630386070000|2021-08-31 05:01:10|9495.3|9485.3|9498.1|9488.1|9498.1|9488.1|9495.3|9485.3|7
1630386080000|2021-08-31 05:01:20|9498.4|9488.4|9498.8|9488.8|9498.8|9488.8|9498.4|9488.4|2
1630386090000|2021-08-31 05:01:30|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1630386110000|2021-08-31 05:01:50|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1630386130000|2021-08-31 05:02:10|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|1
1630386140000|2021-08-31 05:02:20|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1630386150000|2021-08-31 05:02:30|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|9498.6|9488.6|1
1630386170000|2021-08-31 05:02:50|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|2
1630386180000|2021-08-31 05:03:00|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1630386190000|2021-08-31 05:03:10|9499|9489|9499|9489|9499|9489|9498.8|9488.8|3
1630386200000|2021-08-31 05:03:20|9498.8|9488.8|9499.1|9489.1|9499.3|9489.3|9498.8|9488.8|4
1630386210000|2021-08-31 05:03:30|9499.8|9489.8|9500.1|9490.1|9500.5|9490.5|9499.8|9489.8|5
1630386220000|2021-08-31 05:03:40|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1630386240000|2021-08-31 05:04:00|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1630386250000|2021-08-31 05:04:10|9500|9490|9500|9490|9500|9490|9500|9490|1
1630386280000|2021-08-31 05:04:40|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1630386290000|2021-08-31 05:04:50|9500.5|9490.5|9500.5|9490.5|9501.1|9491.1|9500.5|9490.5|4
1630386300000|2021-08-31 05:05:00|9501|9491|9500.4|9490.4|9501|9491|9500.4|9490.4|4
1630386420000|2021-08-31 05:07:00|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|9500.3|9490.3|1
1630386440000|2021-08-31 05:07:20|9500.5|9490.5|9500.1|9490.1|9500.5|9490.5|9500.1|9490.1|6
1630386460000|2021-08-31 05:07:40|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1630386470000|2021-08-31 05:07:50|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1630386480000|2021-08-31 05:08:00|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|1
1630386490000|2021-08-31 05:08:10|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1630386510000|2021-08-31 05:08:30|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1630386520000|2021-08-31 05:08:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1630386560000|2021-08-31 05:09:20|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1630386570000|2021-08-31 05:09:30|9499.8|9489.8|9500.3|9490.3|9500.3|9490.3|9499.8|9489.8|6
1630386580000|2021-08-31 05:09:40|9500|9490|9499.9|9489.9|9500.3|9490.3|9499.9|9489.9|6
1630386590000|2021-08-31 05:09:50|9500.3|9490.3|9499.9|9489.9|9500.3|9490.3|9499.9|9489.9|2
1630386600000|2021-08-31 05:10:00|9499.8|9489.8|9500|9490|9500|9490|9499.6|9489.6|4
1630386610000|2021-08-31 05:10:10|9500.3|9490.3|9501|9491|9501|9491|9500.3|9490.3|7
1630386620000|2021-08-31 05:10:20|9501.5|9491.5|9502|9492|9502|9492|9501.5|9491.5|5
1630386630000|2021-08-31 05:10:30|9501.8|9491.8|9502.5|9492.5|9502.5|9492.5|9501.8|9491.8|4
1630386640000|2021-08-31 05:10:40|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1630386650000|2021-08-31 05:10:50|9502.8|9492.8|9503|9493|9503|9493|9502.3|9492.3|4
1630386660000|2021-08-31 05:11:00|9504|9494|9504.4|9494.4|9504.4|9494.4|9504|9494|3
1630386670000|2021-08-31 05:11:10|9504.5|9494.5|9503.6|9493.6|9504.5|9494.5|9503.3|9493.3|3
1630386680000|2021-08-31 05:11:20|9504|9494|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|5
1630386690000|2021-08-31 05:11:30|9504.4|9494.4|9504.4|9494.4|9504.6|9494.6|9503.6|9493.6|8
1630386720000|2021-08-31 05:12:00|9504.3|9494.3|9504|9494|9504.3|9494.3|9504|9494|2
1630386740000|2021-08-31 05:12:20|9503|9493|9502.9|9492.9|9503|9493|9502.9|9492.9|2
1630386750000|2021-08-31 05:12:30|9502.4|9492.4|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|5
1630386770000|2021-08-31 05:12:50|9503|9493|9504.4|9494.4|9504.5|9494.5|9503|9493|3
1630386780000|2021-08-31 05:13:00|9503.9|9493.9|9504.5|9494.5|9504.5|9494.5|9503.9|9493.9|6
1630386790000|2021-08-31 05:13:10|9505|9495|9504.1|9494.1|9505|9495|9504.1|9494.1|3
1630386800000|2021-08-31 05:13:20|9504.3|9494.3|9506|9496|9506|9496|9504.3|9494.3|9
1630386810000|2021-08-31 05:13:30|9506.9|9496.9|9506|9496|9506.9|9496.9|9506|9496|2
1630386820000|2021-08-31 05:13:40|9506.1|9496.1|9506.1|9496.1|9506.5|9496.5|9506.1|9496.1|3
1630386830000|2021-08-31 05:13:50|9506.6|9496.6|9506.3|9496.3|9506.6|9496.6|9506.3|9496.3|2
1630386840000|2021-08-31 05:14:00|9506.8|9496.8|9507|9497|9507|9497|9506.8|9496.8|2
1630386900000|2021-08-31 05:15:00|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1630387010000|2021-08-31 05:16:50|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1630387020000|2021-08-31 05:17:00|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|4
1630387050000|2021-08-31 05:17:30|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1630387060000|2021-08-31 05:17:40|9506.9|9496.9|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|2
1630387070000|2021-08-31 05:17:50|9506.9|9496.9|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|2
1630387080000|2021-08-31 05:18:00|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1630387090000|2021-08-31 05:18:10|9506.6|9496.6|9506.9|9496.9|9506.9|9496.9|9506.6|9496.6|2
1630387100000|2021-08-31 05:18:20|9506.6|9496.6|9506.6|9496.6|9506.9|9496.9|9506.6|9496.6|3
1630387110000|2021-08-31 05:18:30|9506.9|9496.9|9507.5|9497.5|9507.5|9497.5|9506.9|9496.9|6
1630387120000|2021-08-31 05:18:40|9507.9|9497.9|9507.5|9497.5|9507.9|9497.9|9507.5|9497.5|4
1630387130000|2021-08-31 05:18:50|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|9507.9|9497.9|1
1630387150000|2021-08-31 05:19:10|9507.5|9497.5|9506.9|9496.9|9507.5|9497.5|9506.9|9496.9|3
1630387160000|2021-08-31 05:19:20|9507.1|9497.1|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|2
1630387170000|2021-08-31 05:19:30|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|3
1630387190000|2021-08-31 05:19:50|9507|9497|9507.9|9497.9|9507.9|9497.9|9507|9497|4
1630387200000|2021-08-31 05:20:00|9507.6|9497.6|9508.1|9498.1|9508.1|9498.1|9507.4|9497.4|4
1630387210000|2021-08-31 05:20:10|9507.5|9497.5|9507.5|9497.5|9507.6|9497.6|9507.4|9497.4|4
1630387220000|2021-08-31 05:20:20|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1630387230000|2021-08-31 05:20:30|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1630387240000|2021-08-31 05:20:40|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|9507.5|9497.5|1
1630387250000|2021-08-31 05:20:50|9507.3|9497.3|9506.9|9496.9|9507.3|9497.3|9506.8|9496.8|4
1630387260000|2021-08-31 05:21:00|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1630387270000|2021-08-31 05:21:10|9506.4|9496.4|9505.9|9495.9|9506.4|9496.4|9505.9|9495.9|3
1630387280000|2021-08-31 05:21:20|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1630387300000|2021-08-31 05:21:40|9505.9|9495.9|9506.1|9496.1|9506.1|9496.1|9505.9|9495.9|2
1630387320000|2021-08-31 05:22:00|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1630387380000|2021-08-31 05:23:00|9506|9496|9506.9|9496.9|9506.9|9496.9|9506|9496|2
1630387410000|2021-08-31 05:23:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1630387440000|2021-08-31 05:24:00|9505.8|9495.8|9505.8|9495.8|9506|9496|9504.5|9494.5|8
1630387460000|2021-08-31 05:24:20|9506.1|9496.1|9505.5|9495.5|9506.1|9496.1|9505.5|9495.5|3
1630387470000|2021-08-31 05:24:30|9505.1|9495.1|9504.5|9494.5|9505.1|9495.1|9504.5|9494.5|8
1630387510000|2021-08-31 05:25:10|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1630387520000|2021-08-31 05:25:20|9504.4|9494.4|9503.8|9493.8|9504.4|9494.4|9503.8|9493.8|2
1630387530000|2021-08-31 05:25:30|9503.5|9493.5|9503.6|9493.6|9504.1|9494.1|9503.5|9493.5|6
1630387550000|2021-08-31 05:25:50|9503.9|9493.9|9503.8|9493.8|9503.9|9493.9|9503.8|9493.8|2
1630387560000|2021-08-31 05:26:00|9504|9494|9504.8|9494.8|9504.8|9494.8|9504|9494|3
1630387570000|2021-08-31 05:26:10|9504.5|9494.5|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|3
1630387580000|2021-08-31 05:26:20|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1630387590000|2021-08-31 05:26:30|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|1
1630387600000|2021-08-31 05:26:40|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1630387610000|2021-08-31 05:26:50|9505.4|9495.4|9509.3|9499.3|9509.3|9499.3|9505.4|9495.4|5
1630387620000|2021-08-31 05:27:00|9509.5|9499.5|9509|9499|9510.1|9500.1|9508.9|9498.9|8
1630387630000|2021-08-31 05:27:10|9508.9|9498.9|9507.4|9497.4|9508.9|9498.9|9506.9|9496.9|7
1630387640000|2021-08-31 05:27:20|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506.3|9496.3|3
1630387650000|2021-08-31 05:27:30|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|1
1630387660000|2021-08-31 05:27:40|9506.9|9496.9|9508.5|9498.5|9509.3|9499.3|9506.9|9496.9|6
1630387670000|2021-08-31 05:27:50|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|9508.4|9498.4|1
1630387690000|2021-08-31 05:28:10|9508.9|9498.9|9508.4|9498.4|9508.9|9498.9|9508.4|9498.4|2
1630387700000|2021-08-31 05:28:20|9509|9499|9508.6|9498.6|9509.3|9499.3|9508.6|9498.6|5
1630387710000|2021-08-31 05:28:30|9509|9499|9509.6|9499.6|9510|9500|9509|9499|4
1630387720000|2021-08-31 05:28:40|9510|9500|9508.5|9498.5|9510|9500|9508.5|9498.5|7
1630387730000|2021-08-31 05:28:50|9508.8|9498.8|9508.6|9498.6|9509.3|9499.3|9508.6|9498.6|4
1630387740000|2021-08-31 05:29:00|9509|9499|9509.3|9499.3|9509.3|9499.3|9509|9499|2
1630387750000|2021-08-31 05:29:10|9509|9499|9509.3|9499.3|9509.3|9499.3|9508.6|9498.6|4
1630387760000|2021-08-31 05:29:20|9509|9499|9508.1|9498.1|9509|9499|9508|9498|6
1630387770000|2021-08-31 05:29:30|9507.8|9497.8|9507.6|9497.6|9507.8|9497.8|9507.6|9497.6|2
1630387780000|2021-08-31 05:29:40|9508|9498|9507.6|9497.6|9508.1|9498.1|9507.6|9497.6|5
1630387800000|2021-08-31 05:30:00|9507.3|9497.3|9497.8|9487.8|9507.4|9497.4|9497.3|9487.3|26
1630387810000|2021-08-31 05:30:10|9498.6|9488.6|9489.1|9479.1|9499.4|9489.4|9487.3|9477.3|25
1630387820000|2021-08-31 05:30:20|9489.8|9479.8|9493.3|9483.3|9493.4|9483.4|9489.5|9479.5|20
1630387830000|2021-08-31 05:30:30|9493.6|9483.6|9488.5|9478.5|9494.9|9484.9|9488.5|9478.5|17
1630387840000|2021-08-31 05:30:40|9488|9478|9495.1|9485.1|9495.4|9485.4|9488|9478|20
1630387850000|2021-08-31 05:30:50|9495.5|9485.5|9491.3|9481.3|9495.5|9485.5|9491.3|9481.3|18
1630387860000|2021-08-31 05:31:00|9491.5|9481.5|9494.3|9484.3|9495.9|9485.9|9490.3|9480.3|25
1630387870000|2021-08-31 05:31:10|9493.5|9483.5|9493.5|9483.5|9494|9484|9492.3|9482.3|10
1630387880000|2021-08-31 05:31:20|9494.1|9484.1|9487.5|9477.5|9494.3|9484.3|9487.3|9477.3|18
1630387890000|2021-08-31 05:31:30|9487.4|9477.4|9488.8|9478.8|9488.9|9478.9|9486.4|9476.4|15
1630387900000|2021-08-31 05:31:40|9489.1|9479.1|9489.8|9479.8|9490.6|9480.6|9489.1|9479.1|9
1630387910000|2021-08-31 05:31:50|9490|9480|9488.5|9478.5|9491|9481|9488.5|9478.5|11
1630387920000|2021-08-31 05:32:00|9489|9479|9488.3|9478.3|9489.6|9479.6|9487.8|9477.8|21
1630387930000|2021-08-31 05:32:10|9488.5|9478.5|9488.3|9478.3|9489|9479|9487.6|9477.6|21
1630387940000|2021-08-31 05:32:20|9489|9479|9488.9|9478.9|9490.8|9480.8|9488.4|9478.4|16
1630387950000|2021-08-31 05:32:30|9489|9479|9494|9484|9494|9484|9489|9479|13
1630387960000|2021-08-31 05:32:40|9494.3|9484.3|9494.8|9484.8|9495.4|9485.4|9493.4|9483.4|10
1630387970000|2021-08-31 05:32:50|9495.3|9485.3|9495.4|9485.4|9495.4|9485.4|9494|9484|5
1630387980000|2021-08-31 05:33:00|9495|9485|9495.8|9485.8|9496.3|9486.3|9494.8|9484.8|10
1630387990000|2021-08-31 05:33:10|9495.5|9485.5|9497.3|9487.3|9497.3|9487.3|9494.5|9484.5|18
1630388000000|2021-08-31 05:33:20|9496.4|9486.4|9495.6|9485.6|9496.4|9486.4|9495.5|9485.5|6
1630388010000|2021-08-31 05:33:30|9495.1|9485.1|9495.3|9485.3|9495.9|9485.9|9495.1|9485.1|5
1630388020000|2021-08-31 05:33:40|9495|9485|9497|9487|9497.1|9487.1|9495|9485|9
1630388030000|2021-08-31 05:33:50|9496.5|9486.5|9497.4|9487.4|9497.4|9487.4|9496|9486|8
1630388040000|2021-08-31 05:34:00|9497|9487|9500|9490|9501|9491|9497|9487|15
1630388050000|2021-08-31 05:34:10|9499.8|9489.8|9498.9|9488.9|9499.8|9489.8|9497.8|9487.8|14
1630388060000|2021-08-31 05:34:20|9499.3|9489.3|9499.4|9489.4|9499.4|9489.4|9499.3|9489.3|2
1630388070000|2021-08-31 05:34:30|9499|9489|9497.9|9487.9|9499|9489|9497.6|9487.6|5
1630388080000|2021-08-31 05:34:40|9498.3|9488.3|9497.9|9487.9|9498.3|9488.3|9497.5|9487.5|8
1630388090000|2021-08-31 05:34:50|9497.6|9487.6|9493.8|9483.8|9498|9488|9493.4|9483.4|20
1630388100000|2021-08-31 05:35:00|9493.4|9483.4|9497.1|9487.1|9497.1|9487.1|9493.4|9483.4|18
1630388110000|2021-08-31 05:35:10|9496.8|9486.8|9498.4|9488.4|9498.4|9488.4|9496.8|9486.8|10
1630388120000|2021-08-31 05:35:20|9498.8|9488.8|9500.9|9490.9|9501.5|9491.5|9498.8|9488.8|6
1630388130000|2021-08-31 05:35:30|9500.5|9490.5|9499.9|9489.9|9501.3|9491.3|9499.9|9489.9|13
1630388140000|2021-08-31 05:35:40|9500|9490|9499.3|9489.3|9500.6|9490.6|9499.3|9489.3|15
1630388150000|2021-08-31 05:35:50|9499|9489|9498.5|9488.5|9499|9489|9497.9|9487.9|7
1630388160000|2021-08-31 05:36:00|9499.3|9489.3|9500.5|9490.5|9500.5|9490.5|9499|9489|8
1630388170000|2021-08-31 05:36:10|9500|9490|9499.9|9489.9|9501|9491|9499|9489|11
1630388180000|2021-08-31 05:36:20|9501|9491|9499.6|9489.6|9501|9491|9499.6|9489.6|5
1630388190000|2021-08-31 05:36:30|9500.3|9490.3|9501|9491|9501|9491|9500.1|9490.1|5
1630388200000|2021-08-31 05:36:40|9500.8|9490.8|9502.3|9492.3|9504.3|9494.3|9500.8|9490.8|16
1630388220000|2021-08-31 05:37:00|9502.5|9492.5|9504.3|9494.3|9504.3|9494.3|9502.5|9492.5|3
1630388230000|2021-08-31 05:37:10|9504.5|9494.5|9507|9497|9507.8|9497.8|9504.5|9494.5|12
1630388240000|2021-08-31 05:37:20|9506.3|9496.3|9506.3|9496.3|9508.3|9498.3|9506.3|9496.3|14
1630388250000|2021-08-31 05:37:30|9506|9496|9505.3|9495.3|9506|9496|9504.8|9494.8|5
1630388260000|2021-08-31 05:37:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1630388270000|2021-08-31 05:37:50|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|4
1630388280000|2021-08-31 05:38:00|9505.8|9495.8|9505.8|9495.8|9506.4|9496.4|9504.5|9494.5|9
1630388290000|2021-08-31 05:38:10|9505.9|9495.9|9507|9497|9507.4|9497.4|9505.9|9495.9|4
1630388310000|2021-08-31 05:38:30|9507.3|9497.3|9506|9496|9507.3|9497.3|9506|9496|5
1630388320000|2021-08-31 05:38:40|9505.8|9495.8|9505.5|9495.5|9505.8|9495.8|9505.5|9495.5|4
1630388330000|2021-08-31 05:38:50|9505.8|9495.8|9508.8|9498.8|9508.8|9498.8|9505.8|9495.8|15
1630388340000|2021-08-31 05:39:00|9508.5|9498.5|9508.8|9498.8|9509.5|9499.5|9508.3|9498.3|9
1630388350000|2021-08-31 05:39:10|9509.3|9499.3|9508.5|9498.5|9509.5|9499.5|9508.3|9498.3|8
1630388360000|2021-08-31 05:39:20|9508.8|9498.8|9508.3|9498.3|9510|9500|9508.3|9498.3|10
1630388370000|2021-08-31 05:39:30|9508.8|9498.8|9508.8|9498.8|9509.1|9499.1|9508.8|9498.8|6
1630388380000|2021-08-31 05:39:40|9509|9499|9509|9499|9509|9499|9509|9499|1
1630388390000|2021-08-31 05:39:50|9508.8|9498.8|9509.3|9499.3|9509.3|9499.3|9508.8|9498.8|3
1630388400000|2021-08-31 05:40:00|9509|9499|9508.3|9498.3|9509|9499|9507.8|9497.8|5
1630388410000|2021-08-31 05:40:10|9508.5|9498.5|9508.5|9498.5|9509|9499|9508|9498|8
1630388420000|2021-08-31 05:40:20|9508.8|9498.8|9508.9|9498.9|9509|9499|9507.5|9497.5|11
1630388440000|2021-08-31 05:40:40|9509.5|9499.5|9509.3|9499.3|9510|9500|9509.3|9499.3|9
1630388450000|2021-08-31 05:40:50|9508.5|9498.5|9508.4|9498.4|9509|9499|9507.8|9497.8|7
1630388460000|2021-08-31 05:41:00|9508.5|9498.5|9509.1|9499.1|9510|9500|9508.5|9498.5|8
1630388470000|2021-08-31 05:41:10|9508.9|9498.9|9508.1|9498.1|9508.9|9498.9|9507.5|9497.5|7
1630388480000|2021-08-31 05:41:20|9508|9498|9507.9|9497.9|9508.1|9498.1|9507.9|9497.9|7
1630388490000|2021-08-31 05:41:30|9507.4|9497.4|9505.5|9495.5|9507.4|9497.4|9505|9495|8
1630388500000|2021-08-31 05:41:40|9506.3|9496.3|9507.1|9497.1|9507.1|9497.1|9505.5|9495.5|10
1630388510000|2021-08-31 05:41:50|9506.8|9496.8|9506.1|9496.1|9506.8|9496.8|9506.1|9496.1|10
1630388520000|2021-08-31 05:42:00|9506.5|9496.5|9506|9496|9507.6|9497.6|9506|9496|15
1630388530000|2021-08-31 05:42:10|9506.5|9496.5|9506.9|9496.9|9507.6|9497.6|9506.5|9496.5|10
1630388540000|2021-08-31 05:42:20|9506.6|9496.6|9505|9495|9506.6|9496.6|9505|9495|6
1630388550000|2021-08-31 05:42:30|9504.5|9494.5|9504.3|9494.3|9504.5|9494.5|9503.4|9493.4|8
1630388560000|2021-08-31 05:42:40|9503.5|9493.5|9503.6|9493.6|9504.8|9494.8|9503.5|9493.5|11
1630388570000|2021-08-31 05:42:50|9503.4|9493.4|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|6
1630388580000|2021-08-31 05:43:00|9502.5|9492.5|9503.4|9493.4|9503.8|9493.8|9502.5|9492.5|4
1630388590000|2021-08-31 05:43:10|9503.5|9493.5|9502.4|9492.4|9504.1|9494.1|9502.4|9492.4|7
1630388600000|2021-08-31 05:43:20|9502.8|9492.8|9502.6|9492.6|9503.8|9493.8|9502.6|9492.6|8
1630388610000|2021-08-31 05:43:30|9502.5|9492.5|9500.1|9490.1|9502.5|9492.5|9500.1|9490.1|9
1630388620000|2021-08-31 05:43:40|9500.4|9490.4|9500.4|9490.4|9501.9|9491.9|9500.4|9490.4|11
1630388630000|2021-08-31 05:43:50|9500.3|9490.3|9501.6|9491.6|9502.8|9492.8|9500.3|9490.3|8
1630388640000|2021-08-31 05:44:00|9501.9|9491.9|9501.8|9491.8|9503.8|9493.8|9501.8|9491.8|16
1630388650000|2021-08-31 05:44:10|9501.6|9491.6|9501.3|9491.3|9502.8|9492.8|9501.1|9491.1|15
1630388660000|2021-08-31 05:44:20|9501|9491|9501.5|9491.5|9502.6|9492.6|9500.9|9490.9|15
1630388670000|2021-08-31 05:44:30|9501.3|9491.3|9500.8|9490.8|9501.5|9491.5|9500.8|9490.8|4
1630388680000|2021-08-31 05:44:40|9499.5|9489.5|9497.9|9487.9|9499.5|9489.5|9494.8|9484.8|16
1630388690000|2021-08-31 05:44:50|9498|9488|9495.5|9485.5|9498|9488|9495.5|9485.5|16
1630388700000|2021-08-31 05:45:00|9496|9486|9495|9485|9496.4|9486.4|9495|9485|11
1630388710000|2021-08-31 05:45:10|9495.3|9485.3|9495.1|9485.1|9495.3|9485.3|9494.6|9484.6|4
1630388720000|2021-08-31 05:45:20|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1630388730000|2021-08-31 05:45:30|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1630388740000|2021-08-31 05:45:40|9496.8|9486.8|9496.3|9486.3|9497|9487|9496.3|9486.3|4
1630388750000|2021-08-31 05:45:50|9496.8|9486.8|9496|9486|9497|9487|9495.9|9485.9|7
1630388760000|2021-08-31 05:46:00|9495.8|9485.8|9495|9485|9495.8|9485.8|9495|9485|4
1630388780000|2021-08-31 05:46:20|9494.8|9484.8|9494.4|9484.4|9494.9|9484.9|9494.4|9484.4|6
1630388790000|2021-08-31 05:46:30|9494.1|9484.1|9494.8|9484.8|9494.8|9484.8|9494.1|9484.1|5
1630388800000|2021-08-31 05:46:40|9495|9485|9496.1|9486.1|9496.8|9486.8|9495|9485|5
1630388810000|2021-08-31 05:46:50|9496.4|9486.4|9494.6|9484.6|9496.4|9486.4|9494.6|9484.6|6
1630388820000|2021-08-31 05:47:00|9494.8|9484.8|9496.3|9486.3|9496.3|9486.3|9494.8|9484.8|4
1630388830000|2021-08-31 05:47:10|9496.5|9486.5|9498|9488|9498|9488|9496.5|9486.5|4
1630388840000|2021-08-31 05:47:20|9497.8|9487.8|9498.9|9488.9|9499.4|9489.4|9497.8|9487.8|7
1630388850000|2021-08-31 05:47:30|9498.6|9488.6|9499.5|9489.5|9499.8|9489.8|9498.6|9488.6|5
1630388860000|2021-08-31 05:47:40|9499.8|9489.8|9499.9|9489.9|9500|9490|9499.8|9489.8|4
1630388870000|2021-08-31 05:47:50|9500.3|9490.3|9500|9490|9500.3|9490.3|9499.6|9489.6|11
1630388880000|2021-08-31 05:48:00|9500.3|9490.3|9500.1|9490.1|9500.6|9490.6|9499.9|9489.9|10
1630388890000|2021-08-31 05:48:10|9499.9|9489.9|9498|9488|9500.6|9490.6|9498|9488|14
1630388900000|2021-08-31 05:48:20|9498.3|9488.3|9505.9|9495.9|9505.9|9495.9|9498.3|9488.3|17
1630388910000|2021-08-31 05:48:30|9506.1|9496.1|9506.8|9496.8|9506.9|9496.9|9506.1|9496.1|9
1630388920000|2021-08-31 05:48:40|9506.6|9496.6|9507.6|9497.6|9507.9|9497.9|9506.5|9496.5|8
1630388930000|2021-08-31 05:48:50|9507.9|9497.9|9507.6|9497.6|9508.5|9498.5|9507.4|9497.4|11
1630388940000|2021-08-31 05:49:00|9507.9|9497.9|9509.5|9499.5|9509.5|9499.5|9507.5|9497.5|11
1630388950000|2021-08-31 05:49:10|9509.3|9499.3|9511.1|9501.1|9511.4|9501.4|9509.3|9499.3|5
1630388960000|2021-08-31 05:49:20|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1630388970000|2021-08-31 05:49:30|9512.5|9502.5|9512.8|9502.8|9513.3|9503.3|9512.5|9502.5|10
1630388980000|2021-08-31 05:49:40|9512.5|9502.5|9511.9|9501.9|9512.6|9502.6|9511.5|9501.5|7
1630388990000|2021-08-31 05:49:50|9512|9502|9512|9502|9512.6|9502.6|9512|9502|3
1630389000000|2021-08-31 05:50:00|9512.3|9502.3|9511.8|9501.8|9513.1|9503.1|9511.8|9501.8|11
1630389010000|2021-08-31 05:50:10|9511.5|9501.5|9509.5|9499.5|9511.5|9501.5|9508.5|9498.5|13
1630389020000|2021-08-31 05:50:20|9509.3|9499.3|9510.6|9500.6|9511.9|9501.9|9509|9499|11
1630389030000|2021-08-31 05:50:30|9510.4|9500.4|9510.5|9500.5|9511.6|9501.6|9510.1|9500.1|8
1630389040000|2021-08-31 05:50:40|9510.4|9500.4|9510.6|9500.6|9510.6|9500.6|9510.4|9500.4|2
1630389050000|2021-08-31 05:50:50|9511|9501|9511|9501|9511.5|9501.5|9511|9501|6
1630389060000|2021-08-31 05:51:00|9511.5|9501.5|9511|9501|9512.3|9502.3|9511|9501|5
1630389070000|2021-08-31 05:51:10|9510.8|9500.8|9515.8|9505.8|9516.5|9506.5|9510.8|9500.8|10
1630389080000|2021-08-31 05:51:20|9516|9506|9516.8|9506.8|9517.5|9507.5|9516|9506|12
1630389090000|2021-08-31 05:51:30|9516.3|9506.3|9517|9507|9519|9509|9516.3|9506.3|14
1630389100000|2021-08-31 05:51:40|9516.8|9506.8|9517.6|9507.6|9517.6|9507.6|9516.8|9506.8|15
1630389110000|2021-08-31 05:51:50|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|11
1630389120000|2021-08-31 05:52:00|9517|9507|9518.5|9508.5|9518.5|9508.5|9517|9507|9
1630389130000|2021-08-31 05:52:10|9519.5|9509.5|9517.8|9507.8|9519.5|9509.5|9517.3|9507.3|9
1630389140000|2021-08-31 05:52:20|9518|9508|9517.5|9507.5|9518.4|9508.4|9517.5|9507.5|6
1630389150000|2021-08-31 05:52:30|9517.8|9507.8|9517.6|9507.6|9518|9508|9517.5|9507.5|5
1630389160000|2021-08-31 05:52:40|9517.9|9507.9|9518.5|9508.5|9518.5|9508.5|9517.9|9507.9|4
1630389170000|2021-08-31 05:52:50|9518.3|9508.3|9515.9|9505.9|9518.3|9508.3|9515.8|9505.8|5
1630389180000|2021-08-31 05:53:00|9515.8|9505.8|9516|9506|9516|9506|9515.8|9505.8|9
1630389190000|2021-08-31 05:53:10|9518|9508|9518.3|9508.3|9518.3|9508.3|9517.9|9507.9|8
1630389200000|2021-08-31 05:53:20|9517.9|9507.9|9519.4|9509.4|9519.4|9509.4|9517.9|9507.9|8
1630389210000|2021-08-31 05:53:30|9518.9|9508.9|9519.3|9509.3|9519.9|9509.9|9518.4|9508.4|18
1630389220000|2021-08-31 05:53:40|9519.6|9509.6|9517.9|9507.9|9519.6|9509.6|9517.9|9507.9|12
1630389230000|2021-08-31 05:53:50|9517.6|9507.6|9517.9|9507.9|9518|9508|9517.6|9507.6|6
1630389240000|2021-08-31 05:54:00|9518|9508|9517.6|9507.6|9518.4|9508.4|9517.6|9507.6|11
1630389250000|2021-08-31 05:54:10|9517.4|9507.4|9513.9|9503.9|9517.4|9507.4|9512.6|9502.6|10
1630389260000|2021-08-31 05:54:20|9513.6|9503.6|9514.1|9504.1|9514.8|9504.8|9512.9|9502.9|17
1630389270000|2021-08-31 05:54:30|9514.5|9504.5|9513.1|9503.1|9514.6|9504.6|9513.1|9503.1|8
1630389280000|2021-08-31 05:54:40|9513.5|9503.5|9513.5|9503.5|9514.1|9504.1|9512.9|9502.9|12
1630389290000|2021-08-31 05:54:50|9513|9503|9509.3|9499.3|9513|9503|9509.3|9499.3|15
1630389300000|2021-08-31 05:55:00|9509.6|9499.6|9508.9|9498.9|9511|9501|9508.9|9498.9|8
1630389310000|2021-08-31 05:55:10|9509.1|9499.1|9508.9|9498.9|9509.1|9499.1|9508|9498|8
1630389320000|2021-08-31 05:55:20|9508.5|9498.5|9515.5|9505.5|9515.8|9505.8|9508.3|9498.3|10
1630389330000|2021-08-31 05:55:30|9515.1|9505.1|9513.5|9503.5|9515.4|9505.4|9513.5|9503.5|5
1630389360000|2021-08-31 05:56:00|9513.3|9503.3|9511.5|9501.5|9513.3|9503.3|9511.5|9501.5|3
1630389370000|2021-08-31 05:56:10|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1630389380000|2021-08-31 05:56:20|9511.5|9501.5|9513.3|9503.3|9513.3|9503.3|9511.5|9501.5|3
1630389400000|2021-08-31 05:56:40|9513.8|9503.8|9518|9508|9518.8|9508.8|9513.8|9503.8|7
1630389410000|2021-08-31 05:56:50|9517.8|9507.8|9514.5|9504.5|9517.8|9507.8|9514.5|9504.5|14
1630389420000|2021-08-31 05:57:00|9515|9505|9518.5|9508.5|9518.5|9508.5|9514.6|9504.6|15
1630389430000|2021-08-31 05:57:10|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|5
1630389440000|2021-08-31 05:57:20|9518|9508|9518.3|9508.3|9518.5|9508.5|9518|9508|3
1630389450000|2021-08-31 05:57:30|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1630389470000|2021-08-31 05:57:50|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1630389510000|2021-08-31 05:58:30|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1630389520000|2021-08-31 05:58:40|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|3
1630389530000|2021-08-31 05:58:50|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|3
1630389540000|2021-08-31 05:59:00|9518.8|9508.8|9519.4|9509.4|9519.4|9509.4|9518.8|9508.8|4
1630389550000|2021-08-31 05:59:10|9519|9509|9521.5|9511.5|9521.5|9511.5|9519|9509|3
1630389570000|2021-08-31 05:59:30|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1630389590000|2021-08-31 05:59:50|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1630389600000|2021-08-31 06:00:00|9521.4|9511.4|9520.5|9510.5|9521.4|9511.4|9520.5|9510.5|4
1630389610000|2021-08-31 06:00:10|9520.3|9510.3|9520.5|9510.5|9520.5|9510.5|9520.3|9510.3|2
1630389620000|2021-08-31 06:00:20|9520.8|9510.8|9521.6|9511.6|9521.6|9511.6|9520.8|9510.8|5
1630389630000|2021-08-31 06:00:30|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1630389640000|2021-08-31 06:00:40|9521.3|9511.3|9524.6|9514.6|9524.6|9514.6|9519.3|9509.3|8
1630389650000|2021-08-31 06:00:50|9524.4|9514.4|9523.9|9513.9|9524.4|9514.4|9523.4|9513.4|4
1630389680000|2021-08-31 06:01:20|9524|9514|9524.8|9514.8|9524.8|9514.8|9524|9514|3
1630389690000|2021-08-31 06:01:30|9524.5|9514.5|9525|9515|9525|9515|9524.5|9514.5|3
1630389700000|2021-08-31 06:01:40|9525.3|9515.3|9528.8|9518.8|9528.8|9518.8|9525.3|9515.3|9
1630389710000|2021-08-31 06:01:50|9528.6|9518.6|9528.1|9518.1|9528.6|9518.6|9528.1|9518.1|6
1630389720000|2021-08-31 06:02:00|9528.6|9518.6|9533.6|9523.6|9534.1|9524.1|9528.6|9518.6|17
1630389730000|2021-08-31 06:02:10|9534.1|9524.1|9536.8|9526.8|9538.5|9528.5|9532.6|9522.6|20
1630389740000|2021-08-31 06:02:20|9536.3|9526.3|9535|9525|9536.3|9526.3|9534.6|9524.6|9
1630389750000|2021-08-31 06:02:30|9534.6|9524.6|9534.5|9524.5|9535.5|9525.5|9533.4|9523.4|15
1630389760000|2021-08-31 06:02:40|9534.3|9524.3|9533.4|9523.4|9534.5|9524.5|9532|9522|9
1630389770000|2021-08-31 06:02:50|9533.1|9523.1|9531.1|9521.1|9533.1|9523.1|9531|9521|7
1630389780000|2021-08-31 06:03:00|9530.9|9520.9|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|5
1630389790000|2021-08-31 06:03:10|9532|9522|9531.6|9521.6|9532.3|9522.3|9531.5|9521.5|7
1630389800000|2021-08-31 06:03:20|9532.4|9522.4|9536|9526|9536.4|9526.4|9532.4|9522.4|12
1630389810000|2021-08-31 06:03:30|9535.5|9525.5|9536.8|9526.8|9536.8|9526.8|9535.5|9525.5|11
1630389820000|2021-08-31 06:03:40|9536.6|9526.6|9536.8|9526.8|9536.8|9526.8|9536|9526|7
1630389830000|2021-08-31 06:03:50|9536.5|9526.5|9536|9526|9536.5|9526.5|9535.3|9525.3|10
1630389840000|2021-08-31 06:04:00|9536.3|9526.3|9536.3|9526.3|9537.1|9527.1|9535.8|9525.8|11
1630389860000|2021-08-31 06:04:20|9536.5|9526.5|9536.8|9526.8|9537|9527|9536.5|9526.5|3
1630389870000|2021-08-31 06:04:30|9536.5|9526.5|9536.4|9526.4|9536.5|9526.5|9536.4|9526.4|2
1630389880000|2021-08-31 06:04:40|9536|9526|9535.6|9525.6|9536|9526|9533.8|9523.8|10
1630389890000|2021-08-31 06:04:50|9535.8|9525.8|9534.5|9524.5|9535.8|9525.8|9534.5|9524.5|5
1630389900000|2021-08-31 06:05:00|9534.8|9524.8|9536.1|9526.1|9536.1|9526.1|9534.8|9524.8|3
1630389910000|2021-08-31 06:05:10|9536.3|9526.3|9538.5|9528.5|9538.5|9528.5|9536.3|9526.3|9
1630389920000|2021-08-31 06:05:20|9538.3|9528.3|9537|9527|9538.3|9528.3|9537|9527|6
1630389930000|2021-08-31 06:05:30|9536.8|9526.8|9534.6|9524.6|9536.8|9526.8|9534.6|9524.6|8
1630389940000|2021-08-31 06:05:40|9534|9524|9532.1|9522.1|9534|9524|9532.1|9522.1|8
1630389950000|2021-08-31 06:05:50|9532.3|9522.3|9533|9523|9533.5|9523.5|9532.3|9522.3|7
1630389960000|2021-08-31 06:06:00|9533.5|9523.5|9535.4|9525.4|9535.5|9525.5|9533.5|9523.5|10
1630389970000|2021-08-31 06:06:10|9535|9525|9534.8|9524.8|9535|9525|9534.3|9524.3|4
1630389980000|2021-08-31 06:06:20|9534.4|9524.4|9535.9|9525.9|9536.4|9526.4|9534.4|9524.4|10
1630389990000|2021-08-31 06:06:30|9536.3|9526.3|9538|9528|9538.8|9528.8|9536.3|9526.3|12
1630390000000|2021-08-31 06:06:40|9537.8|9527.8|9535.4|9525.4|9538|9528|9535.4|9525.4|13
1630390010000|2021-08-31 06:06:50|9535.6|9525.6|9535.8|9525.8|9536.4|9526.4|9535.5|9525.5|6
1630390020000|2021-08-31 06:07:00|9536.1|9526.1|9536|9526|9536.9|9526.9|9535|9525|11
1630390030000|2021-08-31 06:07:10|9536.3|9526.3|9535.6|9525.6|9536.9|9526.9|9534.5|9524.5|14
1630390040000|2021-08-31 06:07:20|9536|9526|9535|9525|9536|9526|9535|9525|3
1630390050000|2021-08-31 06:07:30|9536.1|9526.1|9534.8|9524.8|9536.1|9526.1|9534.8|9524.8|4
1630390060000|2021-08-31 06:07:40|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534|9524|5
1630390070000|2021-08-31 06:07:50|9534.9|9524.9|9534.4|9524.4|9535.6|9525.6|9534.4|9524.4|7
1630390080000|2021-08-31 06:08:00|9535.1|9525.1|9535.5|9525.5|9535.5|9525.5|9535.1|9525.1|4
1630390090000|2021-08-31 06:08:10|9535.1|9525.1|9534.5|9524.5|9535.1|9525.1|9534.5|9524.5|2
1630390100000|2021-08-31 06:08:20|9534.1|9524.1|9533.3|9523.3|9534.1|9524.1|9533.3|9523.3|4
1630390110000|2021-08-31 06:08:30|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|5
1630390120000|2021-08-31 06:08:40|9532.1|9522.1|9531.5|9521.5|9532.1|9522.1|9531.5|9521.5|4
1630390130000|2021-08-31 06:08:50|9531.3|9521.3|9532.3|9522.3|9532.3|9522.3|9531.3|9521.3|7
1630390140000|2021-08-31 06:09:00|9532.5|9522.5|9532.9|9522.9|9533.3|9523.3|9532.5|9522.5|3
1630390150000|2021-08-31 06:09:10|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|4
1630390160000|2021-08-31 06:09:20|9533.6|9523.6|9533.4|9523.4|9533.6|9523.6|9533|9523|4
1630390170000|2021-08-31 06:09:30|9533.5|9523.5|9535|9525|9535.3|9525.3|9533.5|9523.5|10
1630390180000|2021-08-31 06:09:40|9534.8|9524.8|9534.9|9524.9|9535.3|9525.3|9534.8|9524.8|7
1630390190000|2021-08-31 06:09:50|9534.6|9524.6|9534.5|9524.5|9534.6|9524.6|9534.4|9524.4|3
1630390200000|2021-08-31 06:10:00|9535.3|9525.3|9536|9526|9536|9526|9534.8|9524.8|6
1630390210000|2021-08-31 06:10:10|9535.5|9525.5|9534.9|9524.9|9535.5|9525.5|9534.9|9524.9|7
1630390220000|2021-08-31 06:10:20|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.5|9524.5|8
1630390240000|2021-08-31 06:10:40|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1630390250000|2021-08-31 06:10:50|9535|9525|9533|9523|9535|9525|9532.8|9522.8|16
1630390260000|2021-08-31 06:11:00|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1630390270000|2021-08-31 06:11:10|9533.5|9523.5|9533.1|9523.1|9533.5|9523.5|9533.1|9523.1|3
1630390290000|2021-08-31 06:11:30|9533|9523|9533|9523|9533|9523|9533|9523|1
1630390300000|2021-08-31 06:11:40|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|3
1630390310000|2021-08-31 06:11:50|9534|9524|9534.4|9524.4|9534.8|9524.8|9534|9524|5
1630390320000|2021-08-31 06:12:00|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1630390340000|2021-08-31 06:12:20|9534.5|9524.5|9533.9|9523.9|9534.5|9524.5|9533.9|9523.9|5
1630390350000|2021-08-31 06:12:30|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.3|9523.3|5
1630390360000|2021-08-31 06:12:40|9533.4|9523.4|9532.4|9522.4|9533.4|9523.4|9532.4|9522.4|2
1630390370000|2021-08-31 06:12:50|9532.6|9522.6|9533.3|9523.3|9534.3|9524.3|9532.6|9522.6|5
1630390380000|2021-08-31 06:13:00|9533.8|9523.8|9535.3|9525.3|9536.3|9526.3|9533.4|9523.4|13
1630390390000|2021-08-31 06:13:10|9535.1|9525.1|9535.4|9525.4|9535.4|9525.4|9535.1|9525.1|2
1630390400000|2021-08-31 06:13:20|9535.1|9525.1|9534.1|9524.1|9535.4|9525.4|9534.1|9524.1|5
1630390410000|2021-08-31 06:13:30|9534.5|9524.5|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|3
1630390420000|2021-08-31 06:13:40|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1630390430000|2021-08-31 06:13:50|9534|9524|9534.8|9524.8|9535.3|9525.3|9534|9524|6
1630390440000|2021-08-31 06:14:00|9535.1|9525.1|9538.3|9528.3|9538.6|9528.6|9535.1|9525.1|9
1630390450000|2021-08-31 06:14:10|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.3|9527.3|4
1630390460000|2021-08-31 06:14:20|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|2
1630390470000|2021-08-31 06:14:30|9537|9527|9534.6|9524.6|9539.3|9529.3|9534.6|9524.6|12
1630390480000|2021-08-31 06:14:40|9534.1|9524.1|9533.8|9523.8|9534.1|9524.1|9533.8|9523.8|2
1630390490000|2021-08-31 06:14:50|9533.5|9523.5|9537.4|9527.4|9537.4|9527.4|9532.5|9522.5|10
1630390500000|2021-08-31 06:15:00|9537.6|9527.6|9538.3|9528.3|9539|9529|9537.6|9527.6|6
1630390510000|2021-08-31 06:15:10|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1630390520000|2021-08-31 06:15:20|9537.8|9527.8|9537.4|9527.4|9538.3|9528.3|9537.4|9527.4|4
1630390530000|2021-08-31 06:15:30|9537.5|9527.5|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|6
1630390540000|2021-08-31 06:15:40|9537.6|9527.6|9537.8|9527.8|9538.3|9528.3|9537.6|9527.6|10
1630390550000|2021-08-31 06:15:50|9538|9528|9537.1|9527.1|9538.3|9528.3|9537.1|9527.1|6
1630390560000|2021-08-31 06:16:00|9537|9527|9538.9|9528.9|9538.9|9528.9|9537|9527|6
1630390570000|2021-08-31 06:16:10|9538.5|9528.5|9538.8|9528.8|9538.9|9528.9|9537.5|9527.5|4
1630390580000|2021-08-31 06:16:20|9538.9|9528.9|9538.4|9528.4|9538.9|9528.9|9538.4|9528.4|2
1630390610000|2021-08-31 06:16:50|9538.8|9528.8|9538.1|9528.1|9538.8|9528.8|9538.1|9528.1|3
1630390620000|2021-08-31 06:17:00|9538.5|9528.5|9539|9529|9540.5|9530.5|9538.5|9528.5|15
1630390630000|2021-08-31 06:17:10|9539.6|9529.6|9538.9|9528.9|9540.3|9530.3|9538.9|9528.9|7
1630390640000|2021-08-31 06:17:20|9540.4|9530.4|9539.5|9529.5|9540.4|9530.4|9539.3|9529.3|9
1630390650000|2021-08-31 06:17:30|9539.1|9529.1|9539.3|9529.3|9539.3|9529.3|9539.1|9529.1|2
1630390660000|2021-08-31 06:17:40|9539.1|9529.1|9538.8|9528.8|9539.3|9529.3|9538.8|9528.8|4
1630390670000|2021-08-31 06:17:50|9538.4|9528.4|9537|9527|9538.4|9528.4|9537|9527|9
1630390680000|2021-08-31 06:18:00|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537|9527|3
1630390690000|2021-08-31 06:18:10|9538.1|9528.1|9540.8|9530.8|9540.8|9530.8|9538.1|9528.1|6
1630390700000|2021-08-31 06:18:20|9541|9531|9540|9530|9541|9531|9539.4|9529.4|7
1630390710000|2021-08-31 06:18:30|9540.5|9530.5|9539.3|9529.3|9540.5|9530.5|9539.3|9529.3|4
1630390720000|2021-08-31 06:18:40|9539.5|9529.5|9538.8|9528.8|9539.6|9529.6|9538.8|9528.8|4
1630390730000|2021-08-31 06:18:50|9539|9529|9539|9529|9539|9529|9538.8|9528.8|3
1630390740000|2021-08-31 06:19:00|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1630390750000|2021-08-31 06:19:10|9539.3|9529.3|9538.5|9528.5|9539.3|9529.3|9538.5|9528.5|3
1630390770000|2021-08-31 06:19:30|9538.3|9528.3|9540.4|9530.4|9540.4|9530.4|9538.3|9528.3|5
1630390780000|2021-08-31 06:19:40|9540.6|9530.6|9541.1|9531.1|9541.1|9531.1|9540.4|9530.4|5
1630390790000|2021-08-31 06:19:50|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1630390800000|2021-08-31 06:20:00|9539.9|9529.9|9540.8|9530.8|9540.8|9530.8|9539.3|9529.3|8
1630390810000|2021-08-31 06:20:10|9541|9531|9540.6|9530.6|9541|9531|9540.6|9530.6|2
1630390840000|2021-08-31 06:20:40|9540.5|9530.5|9539.3|9529.3|9540.5|9530.5|9539.3|9529.3|4
1630390850000|2021-08-31 06:20:50|9539.1|9529.1|9537.9|9527.9|9539.1|9529.1|9537.9|9527.9|6
1630390860000|2021-08-31 06:21:00|9538|9528|9537.4|9527.4|9538|9528|9537.3|9527.3|5
1630390880000|2021-08-31 06:21:20|9537.1|9527.1|9536.5|9526.5|9537.1|9527.1|9536.3|9526.3|10
1630390890000|2021-08-31 06:21:30|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1630390900000|2021-08-31 06:21:40|9535.4|9525.4|9536.3|9526.3|9537.5|9527.5|9535.4|9525.4|5
1630390920000|2021-08-31 06:22:00|9536|9526|9534.5|9524.5|9536|9526|9534|9524|10
1630390950000|2021-08-31 06:22:30|9534.8|9524.8|9533.5|9523.5|9534.8|9524.8|9533.5|9523.5|4
1630390960000|2021-08-31 06:22:40|9533.1|9523.1|9533.5|9523.5|9533.5|9523.5|9533.1|9523.1|4
1630390970000|2021-08-31 06:22:50|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|3
1630390980000|2021-08-31 06:23:00|9533|9523|9532.6|9522.6|9533|9523|9532.6|9522.6|4
1630391000000|2021-08-31 06:23:20|9532.8|9522.8|9533|9523|9533|9523|9532.8|9522.8|2
1630391010000|2021-08-31 06:23:30|9533.4|9523.4|9535.6|9525.6|9535.6|9525.6|9533.4|9523.4|2
1630391030000|2021-08-31 06:23:50|9534.6|9524.6|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|3
1630391040000|2021-08-31 06:24:00|9534.6|9524.6|9536.5|9526.5|9536.5|9526.5|9534.6|9524.6|4
1630391050000|2021-08-31 06:24:10|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1630391060000|2021-08-31 06:24:20|9537.1|9527.1|9536.9|9526.9|9537.1|9527.1|9536.9|9526.9|2
1630391070000|2021-08-31 06:24:30|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1630391080000|2021-08-31 06:24:40|9537.6|9527.6|9542.4|9532.4|9542.4|9532.4|9537.6|9527.6|11
1630391090000|2021-08-31 06:24:50|9542.6|9532.6|9543|9533|9543.3|9533.3|9542.6|9532.6|5
1630391100000|2021-08-31 06:25:00|9543.5|9533.5|9545.4|9535.4|9546|9536|9543.5|9533.5|7
1630391110000|2021-08-31 06:25:10|9545.5|9535.5|9543.5|9533.5|9545.5|9535.5|9543.5|9533.5|4
1630391120000|2021-08-31 06:25:20|9544.4|9534.4|9544.1|9534.1|9544.4|9534.4|9544.1|9534.1|2
1630391130000|2021-08-31 06:25:30|9543.8|9533.8|9544|9534|9544.3|9534.3|9543.4|9533.4|8
1630391140000|2021-08-31 06:25:40|9543.9|9533.9|9545.6|9535.6|9545.6|9535.6|9543.9|9533.9|13
1630391150000|2021-08-31 06:25:50|9544.9|9534.9|9545.6|9535.6|9546.3|9536.3|9544.9|9534.9|12
1630391160000|2021-08-31 06:26:00|9545.8|9535.8|9544.8|9534.8|9546.1|9536.1|9544.8|9534.8|11
1630391170000|2021-08-31 06:26:10|9545.6|9535.6|9544.5|9534.5|9545.6|9535.6|9544.5|9534.5|10
1630391180000|2021-08-31 06:26:20|9544.3|9534.3|9544.1|9534.1|9544.8|9534.8|9544.1|9534.1|7
1630391200000|2021-08-31 06:26:40|9544.9|9534.9|9545.1|9535.1|9545.3|9535.3|9544.9|9534.9|4
1630391210000|2021-08-31 06:26:50|9544.5|9534.5|9543.8|9533.8|9544.5|9534.5|9543.4|9533.4|7
1630391220000|2021-08-31 06:27:00|9544|9534|9545.3|9535.3|9546.6|9536.6|9544|9534|4
1630391230000|2021-08-31 06:27:10|9545.5|9535.5|9544.6|9534.6|9545.8|9535.8|9544.6|9534.6|7
1630391240000|2021-08-31 06:27:20|9544.4|9534.4|9544.1|9534.1|9544.4|9534.4|9543.6|9533.6|5
1630391250000|2021-08-31 06:27:30|9544.4|9534.4|9543.6|9533.6|9544.4|9534.4|9543.5|9533.5|4
1630391260000|2021-08-31 06:27:40|9544|9534|9543.5|9533.5|9544|9534|9543.5|9533.5|2
1630391270000|2021-08-31 06:27:50|9544|9534|9544|9534|9544|9534|9544|9534|1
1630391280000|2021-08-31 06:28:00|9543.5|9533.5|9544|9534|9544.3|9534.3|9543.5|9533.5|10
1630391290000|2021-08-31 06:28:10|9543.8|9533.8|9543.3|9533.3|9544|9534|9543.3|9533.3|5
1630391300000|2021-08-31 06:28:20|9543.5|9533.5|9544|9534|9544.3|9534.3|9543.5|9533.5|4
1630391310000|2021-08-31 06:28:30|9543.5|9533.5|9543.3|9533.3|9543.9|9533.9|9542.5|9532.5|10
1630391330000|2021-08-31 06:28:50|9542.8|9532.8|9543.3|9533.3|9543.5|9533.5|9542.8|9532.8|5
1630391340000|2021-08-31 06:29:00|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1630391350000|2021-08-31 06:29:10|9543|9533|9543|9533|9543|9533|9543|9533|1
1630391360000|2021-08-31 06:29:20|9542.8|9532.8|9542.5|9532.5|9543.4|9533.4|9542.5|9532.5|6
1630391370000|2021-08-31 06:29:30|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1630391380000|2021-08-31 06:29:40|9541.9|9531.9|9541.1|9531.1|9541.9|9531.9|9541.1|9531.1|3
1630391390000|2021-08-31 06:29:50|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1630391400000|2021-08-31 06:30:00|9541.8|9531.8|9544.5|9534.5|9544.9|9534.9|9541.6|9531.6|18
1630391410000|2021-08-31 06:30:10|9543.8|9533.8|9544.3|9534.3|9544.5|9534.5|9543.1|9533.1|14
1630391420000|2021-08-31 06:30:20|9544.8|9534.8|9545.3|9535.3|9545.3|9535.3|9544.3|9534.3|5
1630391430000|2021-08-31 06:30:30|9545.8|9535.8|9547.4|9537.4|9547.6|9537.6|9545.8|9535.8|10
1630391440000|2021-08-31 06:30:40|9547.6|9537.6|9549|9539|9549.5|9539.5|9547.6|9537.6|6
1630391450000|2021-08-31 06:30:50|9549.5|9539.5|9549.4|9539.4|9549.9|9539.9|9549.4|9539.4|11
1630391460000|2021-08-31 06:31:00|9549.9|9539.9|9549.8|9539.8|9550.8|9540.8|9549|9539|10
1630391470000|2021-08-31 06:31:10|9550.3|9540.3|9549|9539|9550.3|9540.3|9548.9|9538.9|7
1630391480000|2021-08-31 06:31:20|9549.3|9539.3|9550|9540|9550.5|9540.5|9549.3|9539.3|6
1630391490000|2021-08-31 06:31:30|9550.5|9540.5|9551|9541|9551|9541|9550.5|9540.5|4
1630391500000|2021-08-31 06:31:40|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1630391510000|2021-08-31 06:31:50|9549.8|9539.8|9549.6|9539.6|9550.9|9540.9|9549|9539|12
1630391520000|2021-08-31 06:32:00|9549.9|9539.9|9550.1|9540.1|9550.6|9540.6|9549.5|9539.5|9
1630391530000|2021-08-31 06:32:10|9550.3|9540.3|9549.3|9539.3|9551.4|9541.4|9549.3|9539.3|9
1630391540000|2021-08-31 06:32:20|9549.5|9539.5|9548.8|9538.8|9549.8|9539.8|9548.8|9538.8|10
1630391550000|2021-08-31 06:32:30|9549|9539|9549.3|9539.3|9549.4|9539.4|9549|9539|3
1630391560000|2021-08-31 06:32:40|9549|9539|9549|9539|9549|9539|9549|9539|1
1630391570000|2021-08-31 06:32:50|9548.9|9538.9|9549|9539|9549.3|9539.3|9548.9|9538.9|7
1630391580000|2021-08-31 06:33:00|9549.5|9539.5|9546|9536|9549.5|9539.5|9546|9536|10
1630391590000|2021-08-31 06:33:10|9546.3|9536.3|9545.4|9535.4|9546.3|9536.3|9545.4|9535.4|3
1630391600000|2021-08-31 06:33:20|9544.3|9534.3|9544.5|9534.5|9545|9535|9544.3|9534.3|6
1630391620000|2021-08-31 06:33:40|9544|9534|9544.8|9534.8|9545|9535|9544|9534|6
1630391630000|2021-08-31 06:33:50|9545.3|9535.3|9544|9534|9545.3|9535.3|9544|9534|4
1630391640000|2021-08-31 06:34:00|9544.4|9534.4|9542.3|9532.3|9544.4|9534.4|9542.3|9532.3|7
1630391660000|2021-08-31 06:34:20|9541.9|9531.9|9541.9|9531.9|9542.3|9532.3|9541.9|9531.9|3
1630391680000|2021-08-31 06:34:40|9541.8|9531.8|9539.6|9529.6|9541.8|9531.8|9539.5|9529.5|11
1630391690000|2021-08-31 06:34:50|9539.4|9529.4|9540|9530|9540.5|9530.5|9539.4|9529.4|12
1630391700000|2021-08-31 06:35:00|9540.5|9530.5|9540.8|9530.8|9541|9531|9540|9530|10
1630391710000|2021-08-31 06:35:10|9541|9531|9542.3|9532.3|9542.3|9532.3|9541|9531|3
1630391720000|2021-08-31 06:35:20|9542.1|9532.1|9541.5|9531.5|9542.1|9532.1|9540.9|9530.9|5
1630391730000|2021-08-31 06:35:30|9541.3|9531.3|9542.6|9532.6|9542.6|9532.6|9541.3|9531.3|19
1630391740000|2021-08-31 06:35:40|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1630391750000|2021-08-31 06:35:50|9542.1|9532.1|9538.6|9528.6|9542.1|9532.1|9538.6|9528.6|2
1630391760000|2021-08-31 06:36:00|9540|9530|9538.4|9528.4|9540|9530|9538.1|9528.1|12
1630391770000|2021-08-31 06:36:10|9538.1|9528.1|9536.6|9526.6|9538.4|9528.4|9536.6|9526.6|13
1630391780000|2021-08-31 06:36:20|9536.5|9526.5|9533.9|9523.9|9536.5|9526.5|9533.9|9523.9|15
1630391790000|2021-08-31 06:36:30|9534.1|9524.1|9534.6|9524.6|9534.6|9524.6|9534.1|9524.1|4
1630391800000|2021-08-31 06:36:40|9534.4|9524.4|9533.9|9523.9|9534.4|9524.4|9533.8|9523.8|5
1630391810000|2021-08-31 06:36:50|9533|9523|9532.8|9522.8|9533|9523|9532.3|9522.3|5
1630391820000|2021-08-31 06:37:00|9533|9523|9534|9524|9534.1|9524.1|9533|9523|5
1630391840000|2021-08-31 06:37:20|9533.9|9523.9|9533.5|9523.5|9534|9524|9533.5|9523.5|4
1630391850000|2021-08-31 06:37:30|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9533.3|9523.3|5
1630391860000|2021-08-31 06:37:40|9533|9523|9532.1|9522.1|9533|9523|9532.1|9522.1|7
1630391870000|2021-08-31 06:37:50|9532.4|9522.4|9533.1|9523.1|9533.1|9523.1|9532.4|9522.4|3
1630391880000|2021-08-31 06:38:00|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|1
1630391890000|2021-08-31 06:38:10|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.1|9522.1|4
1630391900000|2021-08-31 06:38:20|9532.9|9522.9|9532.9|9522.9|9533.5|9523.5|9532.6|9522.6|9
1630391910000|2021-08-31 06:38:30|9532.6|9522.6|9532|9522|9532.6|9522.6|9532|9522|3
1630391920000|2021-08-31 06:38:40|9532.1|9522.1|9532.6|9522.6|9533.1|9523.1|9532|9522|7
1630391930000|2021-08-31 06:38:50|9532.9|9522.9|9533.1|9523.1|9533.5|9523.5|9532.9|9522.9|3
1630391940000|2021-08-31 06:39:00|9533.4|9523.4|9533.6|9523.6|9533.6|9523.6|9533.4|9523.4|2
1630391950000|2021-08-31 06:39:10|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1630391960000|2021-08-31 06:39:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1630391990000|2021-08-31 06:39:50|9534|9524|9532|9522|9534|9524|9531.5|9521.5|6
1630392000000|2021-08-31 06:40:00|9533|9523|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|6
1630392020000|2021-08-31 06:40:20|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9532.1|9522.1|2
1630392030000|2021-08-31 06:40:30|9531.5|9521.5|9530|9520|9531.5|9521.5|9529.3|9519.3|6
1630392040000|2021-08-31 06:40:40|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.4|9519.4|5
1630392050000|2021-08-31 06:40:50|9528.9|9518.9|9528.8|9518.8|9531|9521|9528.8|9518.8|10
1630392060000|2021-08-31 06:41:00|9529.3|9519.3|9528.3|9518.3|9529.3|9519.3|9528.3|9518.3|8
1630392070000|2021-08-31 06:41:10|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|9527.6|9517.6|1
1630392080000|2021-08-31 06:41:20|9526.9|9516.9|9525.5|9515.5|9526.9|9516.9|9525.5|9515.5|7
1630392090000|2021-08-31 06:41:30|9525.6|9515.6|9526.3|9516.3|9527.1|9517.1|9525.6|9515.6|4
1630392100000|2021-08-31 06:41:40|9526.9|9516.9|9526.9|9516.9|9527.3|9517.3|9526.9|9516.9|3
1630392110000|2021-08-31 06:41:50|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526.5|9516.5|2
1630392120000|2021-08-31 06:42:00|9526.3|9516.3|9525.9|9515.9|9526.3|9516.3|9525.9|9515.9|2
1630392130000|2021-08-31 06:42:10|9526.3|9516.3|9526.3|9516.3|9526.3|9516.3|9526|9516|3
1630392140000|2021-08-31 06:42:20|9526.4|9516.4|9527|9517|9527.3|9517.3|9526.4|9516.4|3
1630392150000|2021-08-31 06:42:30|9527.4|9517.4|9525.4|9515.4|9527.4|9517.4|9525.4|9515.4|4
1630392180000|2021-08-31 06:43:00|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.3|9515.3|6
1630392190000|2021-08-31 06:43:10|9526.1|9516.1|9527.9|9517.9|9528.6|9518.6|9526.1|9516.1|16
1630392200000|2021-08-31 06:43:20|9527.5|9517.5|9525.3|9515.3|9527.5|9517.5|9524.1|9514.1|8
1630392210000|2021-08-31 06:43:30|9525|9515|9524|9514|9525|9515|9523.9|9513.9|6
1630392240000|2021-08-31 06:44:00|9524.1|9514.1|9524.3|9514.3|9524.5|9514.5|9524.1|9514.1|4
1630392250000|2021-08-31 06:44:10|9525.1|9515.1|9524.6|9514.6|9525.1|9515.1|9524.6|9514.6|2
1630392260000|2021-08-31 06:44:20|9525|9515|9524.9|9514.9|9525|9515|9524.5|9514.5|9
1630392270000|2021-08-31 06:44:30|9524.5|9514.5|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|4
1630392280000|2021-08-31 06:44:40|9524|9514|9522.9|9512.9|9524|9514|9522.5|9512.5|6
1630392290000|2021-08-31 06:44:50|9522.4|9512.4|9522.4|9512.4|9522.9|9512.9|9522.4|9512.4|3
1630392300000|2021-08-31 06:45:00|9522.1|9512.1|9521.1|9511.1|9522.1|9512.1|9521.1|9511.1|2
1630392310000|2021-08-31 06:45:10|9521|9511|9516.3|9506.3|9521|9511|9516.3|9506.3|6
1630392320000|2021-08-31 06:45:20|9515.6|9505.6|9515.4|9505.4|9515.6|9505.6|9515.1|9505.1|3
1630392330000|2021-08-31 06:45:30|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|4
1630392340000|2021-08-31 06:45:40|9515.9|9505.9|9517.6|9507.6|9517.9|9507.9|9515.9|9505.9|4
1630392350000|2021-08-31 06:45:50|9517.4|9507.4|9516.5|9506.5|9517.4|9507.4|9516.5|9506.5|3
1630392360000|2021-08-31 06:46:00|9515.8|9505.8|9515|9505|9515.8|9505.8|9514.9|9504.9|6
1630392370000|2021-08-31 06:46:10|9515.5|9505.5|9517|9507|9517.1|9507.1|9515.5|9505.5|4
1630392380000|2021-08-31 06:46:20|9517.5|9507.5|9522.1|9512.1|9523.1|9513.1|9517.5|9507.5|16
1630392390000|2021-08-31 06:46:30|9522|9512|9522|9512|9522|9512|9522|9512|1
1630392400000|2021-08-31 06:46:40|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1630392420000|2021-08-31 06:47:00|9521.9|9511.9|9522.6|9512.6|9523.3|9513.3|9521.9|9511.9|5
1630392430000|2021-08-31 06:47:10|9522.9|9512.9|9523.9|9513.9|9524|9514|9522.9|9512.9|7
1630392450000|2021-08-31 06:47:30|9524.3|9514.3|9524.4|9514.4|9524.8|9514.8|9524.3|9514.3|3
1630392460000|2021-08-31 06:47:40|9524.9|9514.9|9524.8|9514.8|9524.9|9514.9|9524.4|9514.4|5
1630392470000|2021-08-31 06:47:50|9524.5|9514.5|9523.6|9513.6|9524.5|9514.5|9523.3|9513.3|3
1630392480000|2021-08-31 06:48:00|9524|9514|9524.4|9514.4|9524.4|9514.4|9524|9514|2
1630392490000|2021-08-31 06:48:10|9524.3|9514.3|9524.1|9514.1|9524.3|9514.3|9524|9514|3
1630392500000|2021-08-31 06:48:20|9524.3|9514.3|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|3
1630392510000|2021-08-31 06:48:30|9524.5|9514.5|9524.9|9514.9|9524.9|9514.9|9524.5|9514.5|2
1630392520000|2021-08-31 06:48:40|9524.5|9514.5|9525.1|9515.1|9525.1|9515.1|9524.5|9514.5|3
1630392540000|2021-08-31 06:49:00|9524.9|9514.9|9524.9|9514.9|9525.1|9515.1|9524.9|9514.9|3
1630392550000|2021-08-31 06:49:10|9524.6|9514.6|9523.8|9513.8|9524.6|9514.6|9523.5|9513.5|6
1630392560000|2021-08-31 06:49:20|9524.3|9514.3|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|4
1630392570000|2021-08-31 06:49:30|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1630392590000|2021-08-31 06:49:50|9524.1|9514.1|9523.3|9513.3|9524.1|9514.1|9522.9|9512.9|7
1630392600000|2021-08-31 06:50:00|9523.4|9513.4|9523.3|9513.3|9523.6|9513.6|9523.3|9513.3|3
1630392610000|2021-08-31 06:50:10|9523.6|9513.6|9524.8|9514.8|9524.8|9514.8|9523.6|9513.6|5
1630392640000|2021-08-31 06:50:40|9525.4|9515.4|9525.8|9515.8|9525.8|9515.8|9525.4|9515.4|3
1630392650000|2021-08-31 06:50:50|9525.6|9515.6|9524.9|9514.9|9525.6|9515.6|9524.9|9514.9|5
1630392660000|2021-08-31 06:51:00|9524.6|9514.6|9524.9|9514.9|9524.9|9514.9|9524.6|9514.6|4
1630392670000|2021-08-31 06:51:10|9524.5|9514.5|9525.3|9515.3|9525.3|9515.3|9524.1|9514.1|9
1630392680000|2021-08-31 06:51:20|9524.9|9514.9|9524.1|9514.1|9524.9|9514.9|9523.8|9513.8|7
1630392690000|2021-08-31 06:51:30|9524.4|9514.4|9524.1|9514.1|9524.6|9514.6|9524.1|9514.1|4
1630392700000|2021-08-31 06:51:40|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1630392710000|2021-08-31 06:51:50|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|3
1630392720000|2021-08-31 06:52:00|9523.5|9513.5|9523.5|9513.5|9524.1|9514.1|9523.3|9513.3|9
1630392730000|2021-08-31 06:52:10|9523.8|9513.8|9523.5|9513.5|9524.1|9514.1|9523.5|9513.5|4
1630392740000|2021-08-31 06:52:20|9523.1|9513.1|9523.6|9513.6|9523.6|9513.6|9523.1|9513.1|2
1630392750000|2021-08-31 06:52:30|9523.1|9513.1|9522.8|9512.8|9523.5|9513.5|9522.8|9512.8|6
1630392760000|2021-08-31 06:52:40|9523|9513|9524.4|9514.4|9524.4|9514.4|9523|9513|4
1630392770000|2021-08-31 06:52:50|9524.1|9514.1|9523.6|9513.6|9524.1|9514.1|9523.6|9513.6|2
1630392790000|2021-08-31 06:53:10|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|1
1630392800000|2021-08-31 06:53:20|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1630392810000|2021-08-31 06:53:30|9524|9514|9523.8|9513.8|9524|9514|9523.1|9513.1|4
1630392820000|2021-08-31 06:53:40|9524|9514|9524|9514|9524|9514|9523.8|9513.8|3
1630392830000|2021-08-31 06:53:50|9524.3|9514.3|9523.9|9513.9|9524.3|9514.3|9523.6|9513.6|7
1630392840000|2021-08-31 06:54:00|9524.3|9514.3|9524.9|9514.9|9524.9|9514.9|9524.3|9514.3|4
1630392850000|2021-08-31 06:54:10|9524.1|9514.1|9521.5|9511.5|9524.1|9514.1|9521.5|9511.5|7
1630392860000|2021-08-31 06:54:20|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1630392870000|2021-08-31 06:54:30|9521.5|9511.5|9521.8|9511.8|9522.3|9512.3|9521.5|9511.5|6
1630392880000|2021-08-31 06:54:40|9522|9512|9521.5|9511.5|9522|9512|9521.5|9511.5|3
1630392890000|2021-08-31 06:54:50|9521|9511|9522.3|9512.3|9523.8|9513.8|9518.9|9508.9|15
1630392900000|2021-08-31 06:55:00|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.5|9513.5|2
1630392910000|2021-08-31 06:55:10|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1630392920000|2021-08-31 06:55:20|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1630392930000|2021-08-31 06:55:30|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|2
1630392940000|2021-08-31 06:55:40|9523.5|9513.5|9523.8|9513.8|9523.8|9513.8|9523.5|9513.5|2
1630392950000|2021-08-31 06:55:50|9523.3|9513.3|9523.8|9513.8|9523.8|9513.8|9523.3|9513.3|3
1630392960000|2021-08-31 06:56:00|9524|9514|9524|9514|9524|9514|9524|9514|1
1630392970000|2021-08-31 06:56:10|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|2
1630392980000|2021-08-31 06:56:20|9524.3|9514.3|9522.3|9512.3|9524.3|9514.3|9521.8|9511.8|9
1630392990000|2021-08-31 06:56:30|9522|9512|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|4
1630393000000|2021-08-31 06:56:40|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1630393010000|2021-08-31 06:56:50|9522.3|9512.3|9523.8|9513.8|9524.3|9514.3|9522.3|9512.3|6
1630393020000|2021-08-31 06:57:00|9523.3|9513.3|9525|9515|9525|9515|9523.3|9513.3|8
1630393030000|2021-08-31 06:57:10|9524.8|9514.8|9522.8|9512.8|9526.3|9516.3|9522.8|9512.8|8
1630393040000|2021-08-31 06:57:20|9523.5|9513.5|9522.5|9512.5|9523.8|9513.8|9522.5|9512.5|7
1630393050000|2021-08-31 06:57:30|9522.3|9512.3|9523|9513|9523|9513|9522.3|9512.3|4
1630393060000|2021-08-31 06:57:40|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1630393070000|2021-08-31 06:57:50|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|3
1630393080000|2021-08-31 06:58:00|9522.3|9512.3|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|3
1630393090000|2021-08-31 06:58:10|9521.5|9511.5|9522|9512|9522.5|9512.5|9520.5|9510.5|9
1630393100000|2021-08-31 06:58:20|9522.3|9512.3|9521.8|9511.8|9522.5|9512.5|9521.5|9511.5|10
1630393110000|2021-08-31 06:58:30|9522|9512|9521.8|9511.8|9522.3|9512.3|9521.5|9511.5|8
1630393120000|2021-08-31 06:58:40|9522|9512|9525.5|9515.5|9527|9517|9522|9512|11
1630393130000|2021-08-31 06:58:50|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9524.5|9514.5|14
1630393140000|2021-08-31 06:59:00|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524|9514|4
1630393150000|2021-08-31 06:59:10|9524|9514|9525|9515|9525.3|9515.3|9524|9514|7
1630393160000|2021-08-31 06:59:20|9525.5|9515.5|9525.8|9515.8|9526.5|9516.5|9525.3|9515.3|8
1630393170000|2021-08-31 06:59:30|9526.5|9516.5|9527.5|9517.5|9528.3|9518.3|9526.5|9516.5|21
1630393180000|2021-08-31 06:59:40|9527.3|9517.3|9527.3|9517.3|9528|9518|9527.3|9517.3|7
1630393190000|2021-08-31 06:59:50|9527.5|9517.5|9533|9523|9533.3|9523.3|9527.5|9517.5|4
1630393200000|2021-08-31 07:00:00|9531.8|9521.8|9529|9519|9531.8|9521.8|9528|9518|18
1630393210000|2021-08-31 07:00:10|9528.5|9518.5|9526.3|9516.3|9528.5|9518.5|9526.3|9516.3|9
1630393220000|2021-08-31 07:00:20|9525.3|9515.3|9522.3|9512.3|9525.8|9515.8|9522.3|9512.3|8
1630393230000|2021-08-31 07:00:30|9522|9512|9521.3|9511.3|9522|9512|9519.5|9509.5|11
1630393240000|2021-08-31 07:00:40|9521.5|9511.5|9522.5|9512.5|9522.5|9512.5|9521.5|9511.5|4
1630393250000|2021-08-31 07:00:50|9522.8|9512.8|9527.8|9517.8|9527.8|9517.8|9522.8|9512.8|4
1630393260000|2021-08-31 07:01:00|9528|9518|9529.3|9519.3|9529.3|9519.3|9528|9518|2
1630393270000|2021-08-31 07:01:10|9529|9519|9529.3|9519.3|9529.3|9519.3|9529|9519|2
1630393280000|2021-08-31 07:01:20|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|2
1630393290000|2021-08-31 07:01:30|9531|9521|9531.5|9521.5|9531.5|9521.5|9531|9521|3
1630393300000|2021-08-31 07:01:40|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1630393310000|2021-08-31 07:01:50|9531|9521|9532.8|9522.8|9533|9523|9530.3|9520.3|11
1630393320000|2021-08-31 07:02:00|9532.5|9522.5|9528.8|9518.8|9532.5|9522.5|9528.3|9518.3|7
1630393330000|2021-08-31 07:02:10|9529|9519|9531.3|9521.3|9531.3|9521.3|9529|9519|6
1630393340000|2021-08-31 07:02:20|9531.5|9521.5|9532.3|9522.3|9532.3|9522.3|9531.3|9521.3|9
1630393350000|2021-08-31 07:02:30|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1630393360000|2021-08-31 07:02:40|9532|9522|9533.8|9523.8|9533.8|9523.8|9532|9522|7
1630393370000|2021-08-31 07:02:50|9534|9524|9533.5|9523.5|9534|9524|9532.5|9522.5|3
1630393380000|2021-08-31 07:03:00|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1630393390000|2021-08-31 07:03:10|9533|9523|9532|9522|9533|9523|9532|9522|2
1630393400000|2021-08-31 07:03:20|9531.8|9521.8|9528.8|9518.8|9531.8|9521.8|9528.3|9518.3|6
1630393410000|2021-08-31 07:03:30|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|2
1630393420000|2021-08-31 07:03:40|9528|9518|9526.5|9516.5|9528|9518|9526.5|9516.5|3
1630393430000|2021-08-31 07:03:50|9526.3|9516.3|9524.8|9514.8|9526.3|9516.3|9524.5|9514.5|9
1630393440000|2021-08-31 07:04:00|9526.3|9516.3|9527|9517|9528.3|9518.3|9525.3|9515.3|18
1630393450000|2021-08-31 07:04:10|9526.8|9516.8|9524.5|9514.5|9526.8|9516.8|9524.5|9514.5|10
1630393460000|2021-08-31 07:04:20|9524.8|9514.8|9526.8|9516.8|9526.8|9516.8|9524.5|9514.5|5
1630393470000|2021-08-31 07:04:30|9526.5|9516.5|9525|9515|9526.5|9516.5|9524.5|9514.5|6
1630393480000|2021-08-31 07:04:40|9525.3|9515.3|9527.5|9517.5|9527.5|9517.5|9525.3|9515.3|6
1630393490000|2021-08-31 07:04:50|9527.3|9517.3|9525.5|9515.5|9527.5|9517.5|9525.5|9515.5|7
1630393500000|2021-08-31 07:05:00|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1630393520000|2021-08-31 07:05:20|9526|9516|9526|9516|9526|9516|9526|9516|1
1630393530000|2021-08-31 07:05:30|9525.8|9515.8|9524.5|9514.5|9525.8|9515.8|9524.3|9514.3|3
1630393540000|2021-08-31 07:05:40|9525|9515|9526|9516|9526.5|9516.5|9525|9515|4
1630393550000|2021-08-31 07:05:50|9526.5|9516.5|9528.8|9518.8|9528.8|9518.8|9526.5|9516.5|9
1630393560000|2021-08-31 07:06:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1630393570000|2021-08-31 07:06:10|9528.3|9518.3|9526.3|9516.3|9528.3|9518.3|9526.3|9516.3|6
1630393580000|2021-08-31 07:06:20|9526.5|9516.5|9527|9517|9527|9517|9526.3|9516.3|5
1630393590000|2021-08-31 07:06:30|9527.5|9517.5|9528|9518|9528.3|9518.3|9527.5|9517.5|6
1630393600000|2021-08-31 07:06:40|9527.5|9517.5|9527.3|9517.3|9527.8|9517.8|9527|9517|6
1630393610000|2021-08-31 07:06:50|9527.5|9517.5|9527.3|9517.3|9528.5|9518.5|9527.3|9517.3|6
1630393620000|2021-08-31 07:07:00|9527.5|9517.5|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|4
1630393630000|2021-08-31 07:07:10|9527|9517|9529|9519|9529|9519|9527|9517|9
1630393640000|2021-08-31 07:07:20|9530|9520|9531.5|9521.5|9531.5|9521.5|9530|9520|4
1630393650000|2021-08-31 07:07:30|9531.8|9521.8|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|7
1630393660000|2021-08-31 07:07:40|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9532.5|9522.5|7
1630393670000|2021-08-31 07:07:50|9534|9524|9534|9524|9534.3|9524.3|9534|9524|7
1630393680000|2021-08-31 07:08:00|9534.3|9524.3|9533.8|9523.8|9534.5|9524.5|9532.5|9522.5|6
1630393690000|2021-08-31 07:08:10|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9532.8|9522.8|7
1630393700000|2021-08-31 07:08:20|9534.3|9524.3|9533|9523|9534.3|9524.3|9532.8|9522.8|6
1630393710000|2021-08-31 07:08:30|9533.3|9523.3|9533.8|9523.8|9534|9524|9533.3|9523.3|4
1630393720000|2021-08-31 07:08:40|9534|9524|9534.5|9524.5|9534.5|9524.5|9533.8|9523.8|4
1630393730000|2021-08-31 07:08:50|9534.3|9524.3|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|4
1630393740000|2021-08-31 07:09:00|9533.3|9523.3|9533.5|9523.5|9534|9524|9532.3|9522.3|11
1630393750000|2021-08-31 07:09:10|9533.8|9523.8|9533|9523|9534.3|9524.3|9530.8|9520.8|13
1630393770000|2021-08-31 07:09:30|9533.3|9523.3|9533.8|9523.8|9535|9525|9533.3|9523.3|7
1630393780000|2021-08-31 07:09:40|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|3
1630393790000|2021-08-31 07:09:50|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9531.5|9521.5|5
1630393800000|2021-08-31 07:10:00|9533|9523|9534|9524|9534|9524|9532.5|9522.5|4
1630393810000|2021-08-31 07:10:10|9533.5|9523.5|9529.3|9519.3|9533.5|9523.5|9529.3|9519.3|8
1630393820000|2021-08-31 07:10:20|9529.5|9519.5|9530.8|9520.8|9531.8|9521.8|9529.5|9519.5|8
1630393830000|2021-08-31 07:10:30|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|4
1630393840000|2021-08-31 07:10:40|9531|9521|9533.5|9523.5|9533.5|9523.5|9530.8|9520.8|8
1630393850000|2021-08-31 07:10:50|9533.3|9523.3|9531.3|9521.3|9534.8|9524.8|9531|9521|8
1630393860000|2021-08-31 07:11:00|9531|9521|9525.5|9515.5|9531|9521|9525|9515|11
1630393870000|2021-08-31 07:11:10|9525|9515|9523.8|9513.8|9525|9515|9523.5|9513.5|4
1630393880000|2021-08-31 07:11:20|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1630393890000|2021-08-31 07:11:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1630393950000|2021-08-31 07:12:30|9524.3|9514.3|9521|9511|9524.3|9514.3|9521|9511|8
1630393960000|2021-08-31 07:12:40|9520.8|9510.8|9525.3|9515.3|9525.3|9515.3|9520.5|9510.5|9
1630393970000|2021-08-31 07:12:50|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1630393980000|2021-08-31 07:13:00|9525.8|9515.8|9525.5|9515.5|9526|9516|9525.5|9515.5|3
1630393990000|2021-08-31 07:13:10|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1630394000000|2021-08-31 07:13:20|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1630394010000|2021-08-31 07:13:30|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1630394020000|2021-08-31 07:13:40|9525|9515|9523.8|9513.8|9525.3|9515.3|9523.8|9513.8|6
1630394030000|2021-08-31 07:13:50|9523.5|9513.5|9523|9513|9523.5|9513.5|9523|9513|3
1630394040000|2021-08-31 07:14:00|9523.3|9513.3|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|4
1630394050000|2021-08-31 07:14:10|9523.5|9513.5|9526.3|9516.3|9526.5|9516.5|9523.5|9513.5|5
1630394060000|2021-08-31 07:14:20|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|5
1630394070000|2021-08-31 07:14:30|9527|9517|9527.8|9517.8|9527.8|9517.8|9527|9517|6
1630394080000|2021-08-31 07:14:40|9527|9517|9527|9517|9527.3|9517.3|9527|9517|3
1630394090000|2021-08-31 07:14:50|9527.3|9517.3|9527|9517|9527.8|9517.8|9527|9517|5
1630394100000|2021-08-31 07:15:00|9527.3|9517.3|9527|9517|9527.3|9517.3|9527|9517|2
1630394110000|2021-08-31 07:15:10|9527.3|9517.3|9529|9519|9529|9519|9527.3|9517.3|6
1630394120000|2021-08-31 07:15:20|9529.3|9519.3|9531.5|9521.5|9531.5|9521.5|9529.3|9519.3|4
1630394130000|2021-08-31 07:15:30|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9531.8|9521.8|3
1630394140000|2021-08-31 07:15:40|9531.8|9521.8|9532|9522|9532|9522|9531.3|9521.3|7
1630394150000|2021-08-31 07:15:50|9532.3|9522.3|9531.3|9521.3|9532.3|9522.3|9531.3|9521.3|2
1630394160000|2021-08-31 07:16:00|9531|9521|9529.3|9519.3|9531|9521|9529.3|9519.3|4
1630394170000|2021-08-31 07:16:10|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|3
1630394180000|2021-08-31 07:16:20|9529.8|9519.8|9530.8|9520.8|9531.3|9521.3|9529.8|9519.8|4
1630394190000|2021-08-31 07:16:30|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1630394200000|2021-08-31 07:16:40|9531.8|9521.8|9532|9522|9532|9522|9531.8|9521.8|2
1630394220000|2021-08-31 07:17:00|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532|9522|3
1630394230000|2021-08-31 07:17:10|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1630394240000|2021-08-31 07:17:20|9532.5|9522.5|9533.3|9523.3|9533.3|9523.3|9532.5|9522.5|3
1630394250000|2021-08-31 07:17:30|9532.3|9522.3|9533.5|9523.5|9533.5|9523.5|9532|9522|5
1630394260000|2021-08-31 07:17:40|9533.3|9523.3|9532.8|9522.8|9533.3|9523.3|9532.8|9522.8|2
1630394280000|2021-08-31 07:18:00|9533|9523|9533.8|9523.8|9533.8|9523.8|9533|9523|2
1630394290000|2021-08-31 07:18:10|9533.3|9523.3|9532.5|9522.5|9533.3|9523.3|9532.5|9522.5|4
1630394320000|2021-08-31 07:18:40|9531|9521|9529.3|9519.3|9531.3|9521.3|9529.3|9519.3|10
1630394330000|2021-08-31 07:18:50|9529|9519|9529|9519|9529|9519|9528.8|9518.8|3
1630394340000|2021-08-31 07:19:00|9529.3|9519.3|9529|9519|9529.3|9519.3|9529|9519|2
1630394350000|2021-08-31 07:19:10|9529.3|9519.3|9528|9518|9529.3|9519.3|9528|9518|6
1630394360000|2021-08-31 07:19:20|9528.5|9518.5|9527.3|9517.3|9528.5|9518.5|9527.3|9517.3|6
1630394370000|2021-08-31 07:19:30|9527.5|9517.5|9528.8|9518.8|9528.8|9518.8|9527.5|9517.5|4
1630394380000|2021-08-31 07:19:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1630394390000|2021-08-31 07:19:50|9529.8|9519.8|9530|9520|9530.3|9520.3|9529.8|9519.8|3
1630394400000|2021-08-31 07:20:00|9530.3|9520.3|9528.5|9518.5|9530.3|9520.3|9528.5|9518.5|6
1630394410000|2021-08-31 07:20:10|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.5|9518.5|3
1630394420000|2021-08-31 07:20:20|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|6
1630394430000|2021-08-31 07:20:30|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1630394440000|2021-08-31 07:20:40|9527.4|9517.4|9524.8|9514.8|9527.4|9517.4|9524.5|9514.5|9
1630394450000|2021-08-31 07:20:50|9525|9515|9524.5|9514.5|9525.3|9515.3|9524|9514|4
1630394460000|2021-08-31 07:21:00|9525|9515|9524.5|9514.5|9525|9515|9524|9514|3
1630394470000|2021-08-31 07:21:10|9524|9514|9525|9515|9525|9515|9524|9514|3
1630394480000|2021-08-31 07:21:20|9524.5|9514.5|9526.3|9516.3|9526.3|9516.3|9524.5|9514.5|3
1630394490000|2021-08-31 07:21:30|9526.8|9516.8|9525.8|9515.8|9526.8|9516.8|9525.8|9515.8|3
1630394510000|2021-08-31 07:21:50|9526|9516|9526|9516|9526.5|9516.5|9526|9516|4
1630394520000|2021-08-31 07:22:00|9526.3|9516.3|9526.5|9516.5|9526.8|9516.8|9526|9516|8
1630394530000|2021-08-31 07:22:10|9526.8|9516.8|9525.5|9515.5|9526.8|9516.8|9525|9515|7
1630394540000|2021-08-31 07:22:20|9525.3|9515.3|9525.5|9515.5|9526|9516|9525.3|9515.3|4
1630394560000|2021-08-31 07:22:40|9525.3|9515.3|9523.8|9513.8|9525.3|9515.3|9523.8|9513.8|5
1630394570000|2021-08-31 07:22:50|9523|9513|9523.5|9513.5|9523.8|9513.8|9523|9513|10
1630394580000|2021-08-31 07:23:00|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9520.8|9510.8|8
1630394590000|2021-08-31 07:23:10|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9521.8|9511.8|6
1630394600000|2021-08-31 07:23:20|9522.3|9512.3|9523|9513|9523|9513|9522.3|9512.3|2
1630394610000|2021-08-31 07:23:30|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1630394680000|2021-08-31 07:24:40|9523.8|9513.8|9524|9514|9524.5|9514.5|9523.8|9513.8|3
1630394700000|2021-08-31 07:25:00|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|2
1630394720000|2021-08-31 07:25:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1630394730000|2021-08-31 07:25:30|9523.8|9513.8|9526.8|9516.8|9526.8|9516.8|9523.8|9513.8|7
1630394740000|2021-08-31 07:25:40|9527|9517|9528|9518|9528|9518|9527|9517|4
1630394750000|2021-08-31 07:25:50|9527.3|9517.3|9527|9517|9527.3|9517.3|9527|9517|2
1630394760000|2021-08-31 07:26:00|9526.8|9516.8|9528.3|9518.3|9528.5|9518.5|9526.8|9516.8|5
1630394770000|2021-08-31 07:26:10|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|3
1630394790000|2021-08-31 07:26:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|1
1630394810000|2021-08-31 07:26:50|9527.8|9517.8|9526|9516|9527.8|9517.8|9526|9516|4
1630394820000|2021-08-31 07:27:00|9525.8|9515.8|9524.3|9514.3|9527.8|9517.8|9524.3|9514.3|10
1630394830000|2021-08-31 07:27:10|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.5|9513.5|4
1630394850000|2021-08-31 07:27:30|9524|9514|9525.3|9515.3|9525.3|9515.3|9524|9514|4
1630394860000|2021-08-31 07:27:40|9525.5|9515.5|9526.3|9516.3|9527|9517|9525.5|9515.5|5
1630394870000|2021-08-31 07:27:50|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.3|9516.3|4
1630394880000|2021-08-31 07:28:00|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|2
1630394900000|2021-08-31 07:28:20|9527.3|9517.3|9524.3|9514.3|9527.3|9517.3|9524.3|9514.3|3
1630394910000|2021-08-31 07:28:30|9525.5|9515.5|9527.3|9517.3|9527.3|9517.3|9525.3|9515.3|7
1630394920000|2021-08-31 07:28:40|9527|9517|9527|9517|9527.3|9517.3|9527|9517|3
1630394930000|2021-08-31 07:28:50|9526.8|9516.8|9526.3|9516.3|9526.8|9516.8|9526.3|9516.3|2
1630394940000|2021-08-31 07:29:00|9525.8|9515.8|9524.8|9514.8|9525.8|9515.8|9524.5|9514.5|5
1630394950000|2021-08-31 07:29:10|9524.5|9514.5|9527|9517|9527|9517|9524.5|9514.5|5
1630394960000|2021-08-31 07:29:20|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.5|9516.5|5
1630394970000|2021-08-31 07:29:30|9527.3|9517.3|9526.3|9516.3|9527.5|9517.5|9526.3|9516.3|5
1630395000000|2021-08-31 07:30:00|9525.5|9515.5|9526|9516|9526.3|9516.3|9525.5|9515.5|9
1630395010000|2021-08-31 07:30:10|9525.8|9515.8|9524.3|9514.3|9525.8|9515.8|9524.3|9514.3|5
1630395020000|2021-08-31 07:30:20|9524|9514|9524|9514|9524.3|9514.3|9524|9514|3
1630395030000|2021-08-31 07:30:30|9523.8|9513.8|9522.8|9512.8|9524|9514|9522.3|9512.3|8
1630395040000|2021-08-31 07:30:40|9523|9513|9523|9513|9523|9513|9523|9513|1
1630395050000|2021-08-31 07:30:50|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|5
1630395060000|2021-08-31 07:31:00|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|5
1630395070000|2021-08-31 07:31:10|9521.5|9511.5|9523|9513|9523|9513|9521.5|9511.5|2
1630395080000|2021-08-31 07:31:20|9522.1|9512.1|9523|9513|9523|9513|9522|9512|5
1630395090000|2021-08-31 07:31:30|9522.8|9512.8|9520.8|9510.8|9522.8|9512.8|9520.8|9510.8|7
1630395100000|2021-08-31 07:31:40|9519.5|9509.5|9515.3|9505.3|9519.5|9509.5|9515.3|9505.3|4
1630395110000|2021-08-31 07:31:50|9514.3|9504.3|9513.3|9503.3|9514.8|9504.8|9510.8|9500.8|13
1630395120000|2021-08-31 07:32:00|9512.8|9502.8|9511.8|9501.8|9516|9506|9511.3|9501.3|11
1630395130000|2021-08-31 07:32:10|9512.3|9502.3|9512.6|9502.6|9515.3|9505.3|9511.5|9501.5|13
1630395140000|2021-08-31 07:32:20|9512.4|9502.4|9512.3|9502.3|9512.5|9502.5|9508.8|9498.8|16
1630395150000|2021-08-31 07:32:30|9512|9502|9511.3|9501.3|9512.8|9502.8|9510.8|9500.8|9
1630395160000|2021-08-31 07:32:40|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|3
1630395170000|2021-08-31 07:32:50|9511.5|9501.5|9519|9509|9519.8|9509.8|9511|9501|8
1630395180000|2021-08-31 07:33:00|9519.3|9509.3|9519.5|9509.5|9519.8|9509.8|9519.3|9509.3|5
1630395190000|2021-08-31 07:33:10|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.5|9508.5|2
1630395210000|2021-08-31 07:33:30|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9517|9507|11
1630395220000|2021-08-31 07:33:40|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9516.8|9506.8|5
1630395240000|2021-08-31 07:34:00|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|3
1630395250000|2021-08-31 07:34:10|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1630395260000|2021-08-31 07:34:20|9517.5|9507.5|9518|9508|9518.3|9508.3|9517.5|9507.5|4
1630395270000|2021-08-31 07:34:30|9517.8|9507.8|9515|9505|9517.8|9507.8|9514.8|9504.8|6
1630395280000|2021-08-31 07:34:40|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|3
1630395290000|2021-08-31 07:34:50|9515.5|9505.5|9516|9506|9516.3|9506.3|9515.5|9505.5|5
1630395300000|2021-08-31 07:35:00|9516.3|9506.3|9516.5|9506.5|9517.3|9507.3|9516.3|9506.3|5
1630395310000|2021-08-31 07:35:10|9516.8|9506.8|9519.3|9509.3|9519.3|9509.3|9516.8|9506.8|2
1630395320000|2021-08-31 07:35:20|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|3
1630395330000|2021-08-31 07:35:30|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|3
1630395340000|2021-08-31 07:35:40|9519|9509|9519.3|9509.3|9519.3|9509.3|9517.3|9507.3|5
1630395350000|2021-08-31 07:35:50|9519.5|9509.5|9519.5|9509.5|9520|9510|9519.5|9509.5|4
1630395370000|2021-08-31 07:36:10|9519.8|9509.8|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|3
1630395390000|2021-08-31 07:36:30|9520.3|9510.3|9519.8|9509.8|9520.3|9510.3|9519.8|9509.8|2
1630395400000|2021-08-31 07:36:40|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|2
1630395410000|2021-08-31 07:36:50|9520|9510|9519.8|9509.8|9520|9510|9519.8|9509.8|2
1630395420000|2021-08-31 07:37:00|9520|9510|9521.5|9511.5|9521.5|9511.5|9520|9510|3
1630395430000|2021-08-31 07:37:10|9522|9512|9522.5|9512.5|9522.5|9512.5|9522|9512|3
1630395440000|2021-08-31 07:37:20|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|3
1630395450000|2021-08-31 07:37:30|9523|9513|9523.5|9513.5|9523.5|9513.5|9523|9513|3
1630395460000|2021-08-31 07:37:40|9523.8|9513.8|9524.3|9514.3|9524.5|9514.5|9523.8|9513.8|8
1630395470000|2021-08-31 07:37:50|9524|9514|9524|9514|9524.5|9514.5|9524|9514|3
1630395480000|2021-08-31 07:38:00|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1630395490000|2021-08-31 07:38:10|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|3
1630395500000|2021-08-31 07:38:20|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9523.5|9513.5|4
1630395510000|2021-08-31 07:38:30|9523.3|9513.3|9524.8|9514.8|9525.3|9515.3|9523.3|9513.3|11
1630395520000|2021-08-31 07:38:40|9524.5|9514.5|9524.5|9514.5|9525|9515|9524|9514|6
1630395530000|2021-08-31 07:38:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1630395560000|2021-08-31 07:39:20|9524|9514|9523.3|9513.3|9524|9514|9522.3|9512.3|11
1630395570000|2021-08-31 07:39:30|9523.5|9513.5|9523.5|9513.5|9524|9514|9523.5|9513.5|6
1630395580000|2021-08-31 07:39:40|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9522.5|9512.5|4
1630395590000|2021-08-31 07:39:50|9524|9514|9524|9514|9524|9514|9524|9514|1
1630395600000|2021-08-31 07:40:00|9523.8|9513.8|9525|9515|9525|9515|9523.8|9513.8|7
1630395610000|2021-08-31 07:40:10|9524.8|9514.8|9523.8|9513.8|9524.8|9514.8|9523.3|9513.3|8
1630395620000|2021-08-31 07:40:20|9524|9514|9524|9514|9524|9514|9524|9514|1
1630395630000|2021-08-31 07:40:30|9524.5|9514.5|9524|9514|9524.5|9514.5|9523.3|9513.3|5
1630395640000|2021-08-31 07:40:40|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524|9514|3
1630395650000|2021-08-31 07:40:50|9524|9514|9524|9514|9524|9514|9524|9514|1
1630395660000|2021-08-31 07:41:00|9524.3|9514.3|9525|9515|9525|9515|9524.3|9514.3|3
1630395690000|2021-08-31 07:41:30|9524.8|9514.8|9528|9518|9528|9518|9524|9514|10
1630395700000|2021-08-31 07:41:40|9527.8|9517.8|9528|9518|9528|9518|9526.5|9516.5|6
1630395720000|2021-08-31 07:42:00|9528.3|9518.3|9528|9518|9528.3|9518.3|9528|9518|4
1630395730000|2021-08-31 07:42:10|9527.8|9517.8|9526.3|9516.3|9527.8|9517.8|9526.3|9516.3|9
1630395740000|2021-08-31 07:42:20|9526.5|9516.5|9525.8|9515.8|9527|9517|9525.5|9515.5|8
1630395750000|2021-08-31 07:42:30|9526|9516|9524.8|9514.8|9526.3|9516.3|9524.8|9514.8|5
1630395760000|2021-08-31 07:42:40|9525|9515|9525.8|9515.8|9525.8|9515.8|9524.3|9514.3|11
1630395770000|2021-08-31 07:42:50|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9524.3|9514.3|8
1630395780000|2021-08-31 07:43:00|9525.8|9515.8|9523|9513|9525.8|9515.8|9522.8|9512.8|7
1630395790000|2021-08-31 07:43:10|9523.3|9513.3|9522.8|9512.8|9524|9514|9522.8|9512.8|7
1630395800000|2021-08-31 07:43:20|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1630395810000|2021-08-31 07:43:30|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|7
1630395820000|2021-08-31 07:43:40|9521.9|9511.9|9523|9513|9523|9513|9521.9|9511.9|5
1630395830000|2021-08-31 07:43:50|9523.3|9513.3|9523|9513|9523.9|9513.9|9523|9513|5
1630395840000|2021-08-31 07:44:00|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|2
1630395850000|2021-08-31 07:44:10|9522.5|9512.5|9523.3|9513.3|9523.5|9513.5|9522.5|9512.5|5
1630395860000|2021-08-31 07:44:20|9523.1|9513.1|9523.1|9513.1|9523.5|9513.5|9522.8|9512.8|5
1630395870000|2021-08-31 07:44:30|9523.3|9513.3|9523.9|9513.9|9523.9|9513.9|9523.3|9513.3|4
1630395880000|2021-08-31 07:44:40|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1630395890000|2021-08-31 07:44:50|9523.6|9513.6|9522.3|9512.3|9523.6|9513.6|9521.9|9511.9|7
1630395900000|2021-08-31 07:45:00|9522.8|9512.8|9524.4|9514.4|9524.6|9514.6|9522.8|9512.8|8
1630395910000|2021-08-31 07:45:10|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9522.3|9512.3|5
1630395920000|2021-08-31 07:45:20|9524.6|9514.6|9524.9|9514.9|9524.9|9514.9|9524.6|9514.6|2
1630395930000|2021-08-31 07:45:30|9525.1|9515.1|9523.8|9513.8|9525.1|9515.1|9523.8|9513.8|8
1630395940000|2021-08-31 07:45:40|9523.6|9513.6|9522.5|9512.5|9523.6|9513.6|9521.8|9511.8|10
1630395950000|2021-08-31 07:45:50|9522.3|9512.3|9523.1|9513.1|9523.1|9513.1|9521.8|9511.8|8
1630395960000|2021-08-31 07:46:00|9522.9|9512.9|9522.1|9512.1|9522.9|9512.9|9521.5|9511.5|7
1630395970000|2021-08-31 07:46:10|9522.4|9512.4|9522.6|9512.6|9523|9513|9522|9512|9
1630395980000|2021-08-31 07:46:20|9522.3|9512.3|9521.6|9511.6|9522.8|9512.8|9521.4|9511.4|8
1630395990000|2021-08-31 07:46:30|9521.4|9511.4|9520.6|9510.6|9521.4|9511.4|9518.9|9508.9|12
1630396000000|2021-08-31 07:46:40|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|1
1630396020000|2021-08-31 07:47:00|9519.5|9509.5|9521|9511|9521.3|9511.3|9519.5|9509.5|4
1630396030000|2021-08-31 07:47:10|9520.5|9510.5|9522.5|9512.5|9522.5|9512.5|9520.5|9510.5|7
1630396070000|2021-08-31 07:47:50|9522.4|9512.4|9521.9|9511.9|9522.4|9512.4|9521.9|9511.9|3
1630396080000|2021-08-31 07:48:00|9521.3|9511.3|9521.1|9511.1|9521.3|9511.3|9521|9511|4
1630396090000|2021-08-31 07:48:10|9521.3|9511.3|9522.1|9512.1|9522.1|9512.1|9521.3|9511.3|2
1630396100000|2021-08-31 07:48:20|9522.4|9512.4|9523.1|9513.1|9523.1|9513.1|9522.4|9512.4|2
1630396110000|2021-08-31 07:48:30|9523.6|9513.6|9522.8|9512.8|9523.6|9513.6|9522.8|9512.8|2
1630396120000|2021-08-31 07:48:40|9523.1|9513.1|9523.4|9513.4|9523.4|9513.4|9522.5|9512.5|7
1630396130000|2021-08-31 07:48:50|9523.6|9513.6|9524|9514|9524|9514|9523.6|9513.6|3
1630396140000|2021-08-31 07:49:00|9524.3|9514.3|9524|9514|9524.4|9514.4|9523.4|9513.4|7
1630396150000|2021-08-31 07:49:10|9523.9|9513.9|9524.1|9514.1|9524.1|9514.1|9523.4|9513.4|4
1630396170000|2021-08-31 07:49:30|9523.9|9513.9|9522.8|9512.8|9523.9|9513.9|9522.6|9512.6|6
1630396180000|2021-08-31 07:49:40|9523.5|9513.5|9523|9513|9523.5|9513.5|9523|9513|3
1630396190000|2021-08-31 07:49:50|9522.8|9512.8|9522.6|9512.6|9522.8|9512.8|9521.8|9511.8|8
1630396200000|2021-08-31 07:50:00|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|1
1630396210000|2021-08-31 07:50:10|9522.3|9512.3|9522.1|9512.1|9522.3|9512.3|9522.1|9512.1|2
1630396220000|2021-08-31 07:50:20|9521.1|9511.1|9521.5|9511.5|9521.9|9511.9|9521.1|9511.1|6
1630396230000|2021-08-31 07:50:30|9521.3|9511.3|9522.3|9512.3|9522.3|9512.3|9521.1|9511.1|4
1630396240000|2021-08-31 07:50:40|9521.5|9511.5|9521.1|9511.1|9521.5|9511.5|9521.1|9511.1|3
1630396260000|2021-08-31 07:51:00|9521.3|9511.3|9522.6|9512.6|9523.1|9513.1|9521.3|9511.3|7
1630396270000|2021-08-31 07:51:10|9522.9|9512.9|9522.5|9512.5|9522.9|9512.9|9522.5|9512.5|2
1630396280000|2021-08-31 07:51:20|9523|9513|9521|9511|9523.4|9513.4|9521|9511|7
1630396290000|2021-08-31 07:51:30|9521.1|9511.1|9521.4|9511.4|9521.5|9511.5|9521|9511|10
1630396300000|2021-08-31 07:51:40|9521.1|9511.1|9522.4|9512.4|9523.4|9513.4|9521.1|9511.1|13
1630396310000|2021-08-31 07:51:50|9522.3|9512.3|9522.5|9512.5|9523.1|9513.1|9521.8|9511.8|11
1630396320000|2021-08-31 07:52:00|9522.4|9512.4|9520.8|9510.8|9522.4|9512.4|9520.8|9510.8|4
1630396330000|2021-08-31 07:52:10|9520.9|9510.9|9523.8|9513.8|9523.8|9513.8|9520.9|9510.9|10
1630396340000|2021-08-31 07:52:20|9523.5|9513.5|9524|9514|9524.3|9514.3|9523.1|9513.1|8
1630396350000|2021-08-31 07:52:30|9523.8|9513.8|9522.8|9512.8|9523.8|9513.8|9522.8|9512.8|3
1630396360000|2021-08-31 07:52:40|9522.5|9512.5|9521.8|9511.8|9522.9|9512.9|9521.8|9511.8|6
1630396370000|2021-08-31 07:52:50|9521.9|9511.9|9521.8|9511.8|9521.9|9511.9|9521.8|9511.8|2
1630396380000|2021-08-31 07:53:00|9522|9512|9522|9512|9522.5|9512.5|9522|9512|6
1630396400000|2021-08-31 07:53:20|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9522.4|9512.4|2
1630396420000|2021-08-31 07:53:40|9522.4|9512.4|9522.3|9512.3|9522.4|9512.4|9521.8|9511.8|4
1630396430000|2021-08-31 07:53:50|9522.1|9512.1|9521.3|9511.3|9522.1|9512.1|9521.3|9511.3|3
1630396440000|2021-08-31 07:54:00|9521.4|9511.4|9521.4|9511.4|9522.1|9512.1|9521.4|9511.4|8
1630396450000|2021-08-31 07:54:10|9521.3|9511.3|9521|9511|9521.3|9511.3|9521|9511|2
1630396460000|2021-08-31 07:54:20|9520.8|9510.8|9520.9|9510.9|9521|9511|9520.8|9510.8|3
1630396470000|2021-08-31 07:54:30|9520.5|9510.5|9521.6|9511.6|9522.3|9512.3|9520.5|9510.5|13
1630396480000|2021-08-31 07:54:40|9521.4|9511.4|9521|9511|9521.4|9511.4|9521|9511|2
1630396490000|2021-08-31 07:54:50|9520.8|9510.8|9520.9|9510.9|9520.9|9510.9|9520.8|9510.8|2
1630396500000|2021-08-31 07:55:00|9521|9511|9521|9511|9522.1|9512.1|9521|9511|5
1630396520000|2021-08-31 07:55:20|9520.9|9510.9|9521.1|9511.1|9521.6|9511.6|9520.4|9510.4|9
1630396530000|2021-08-31 07:55:30|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|4
1630396540000|2021-08-31 07:55:40|9520.4|9510.4|9520.5|9510.5|9520.5|9510.5|9520.4|9510.4|2
1630396550000|2021-08-31 07:55:50|9520.8|9510.8|9521|9511|9522.1|9512.1|9520.8|9510.8|11
1630396560000|2021-08-31 07:56:00|9521.1|9511.1|9522.4|9512.4|9522.6|9512.6|9521|9511|9
1630396570000|2021-08-31 07:56:10|9522.9|9512.9|9522.6|9512.6|9523.1|9513.1|9522.3|9512.3|5
1630396580000|2021-08-31 07:56:20|9522.4|9512.4|9522.1|9512.1|9522.4|9512.4|9521.5|9511.5|10
1630396590000|2021-08-31 07:56:30|9521.9|9511.9|9521.4|9511.4|9521.9|9511.9|9521.3|9511.3|7
1630396600000|2021-08-31 07:56:40|9521.6|9511.6|9522.1|9512.1|9522.9|9512.9|9521.6|9511.6|6
1630396620000|2021-08-31 07:57:00|9521.8|9511.8|9521.4|9511.4|9521.9|9511.9|9521.3|9511.3|6
1630396630000|2021-08-31 07:57:10|9521.6|9511.6|9522.6|9512.6|9522.6|9512.6|9521.6|9511.6|4
1630396640000|2021-08-31 07:57:20|9522.9|9512.9|9523|9513|9523.4|9513.4|9522.9|9512.9|5
1630396650000|2021-08-31 07:57:30|9523.1|9513.1|9524.3|9514.3|9525.1|9515.1|9523.1|9513.1|5
1630396660000|2021-08-31 07:57:40|9524.5|9514.5|9524.4|9514.4|9525|9515|9524.4|9514.4|6
1630396670000|2021-08-31 07:57:50|9524.6|9514.6|9522.3|9512.3|9524.9|9514.9|9522|9512|10
1630396680000|2021-08-31 07:58:00|9522.1|9512.1|9520.8|9510.8|9522.1|9512.1|9520.8|9510.8|3
1630396690000|2021-08-31 07:58:10|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1630396700000|2021-08-31 07:58:20|9520.5|9510.5|9521.5|9511.5|9522.6|9512.6|9520.5|9510.5|5
1630396710000|2021-08-31 07:58:30|9521.6|9511.6|9523.3|9513.3|9524.1|9514.1|9521.5|9511.5|8
1630396720000|2021-08-31 07:58:40|9523.5|9513.5|9523.9|9513.9|9525.1|9515.1|9523.4|9513.4|12
1630396730000|2021-08-31 07:58:50|9523.6|9513.6|9524.5|9514.5|9524.5|9514.5|9523.6|9513.6|4
1630396740000|2021-08-31 07:59:00|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1630396750000|2021-08-31 07:59:10|9524.9|9514.9|9523.1|9513.1|9525.1|9515.1|9523.1|9513.1|5
1630396760000|2021-08-31 07:59:20|9523.4|9513.4|9524.1|9514.1|9524.3|9514.3|9523.4|9513.4|3
1630396770000|2021-08-31 07:59:30|9524.4|9514.4|9525|9515|9525|9515|9524.4|9514.4|4
1630396780000|2021-08-31 07:59:40|9524.5|9514.5|9524.1|9514.1|9524.5|9514.5|9524.1|9514.1|3
1630396790000|2021-08-31 07:59:50|9524.4|9514.4|9525|9515|9525|9515|9524.4|9514.4|3
1630396800000|2021-08-31 08:00:00|9524.5|9514.5|9525|9515|9525|9515|9523.3|9513.3|9
1630396810000|2021-08-31 08:00:10|9524.9|9514.9|9530.1|9520.1|9530.1|9520.1|9524.9|9514.9|12
1630396820000|2021-08-31 08:00:20|9530|9520|9528.4|9518.4|9530|9520|9528.4|9518.4|7
1630396830000|2021-08-31 08:00:30|9528.5|9518.5|9529.5|9519.5|9529.8|9519.8|9528.5|9518.5|5
1630396840000|2021-08-31 08:00:40|9529.4|9519.4|9529.5|9519.5|9530.1|9520.1|9529.4|9519.4|7
1630396850000|2021-08-31 08:00:50|9529.3|9519.3|9526.3|9516.3|9529.3|9519.3|9526.3|9516.3|3
1630396860000|2021-08-31 08:01:00|9526.6|9516.6|9529.1|9519.1|9529.1|9519.1|9526.1|9516.1|10
1630396870000|2021-08-31 08:01:10|9529.4|9519.4|9529.5|9519.5|9530.9|9520.9|9529.3|9519.3|14
1630396880000|2021-08-31 08:01:20|9529.9|9519.9|9530.1|9520.1|9530.3|9520.3|9529.9|9519.9|3
1630396890000|2021-08-31 08:01:30|9530.3|9520.3|9530|9520|9530.6|9520.6|9529.8|9519.8|8
1630396900000|2021-08-31 08:01:40|9529.8|9519.8|9530|9520|9530.9|9520.9|9529.3|9519.3|9
1630396910000|2021-08-31 08:01:50|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|9530.3|9520.3|1
1630396920000|2021-08-31 08:02:00|9530.9|9520.9|9530.1|9520.1|9531.6|9521.6|9530.1|9520.1|7
1630396930000|2021-08-31 08:02:10|9530.4|9520.4|9528.6|9518.6|9531.1|9521.1|9528.6|9518.6|9
1630396940000|2021-08-31 08:02:20|9528.9|9518.9|9528.9|9518.9|9529.4|9519.4|9528.8|9518.8|7
1630396950000|2021-08-31 08:02:30|9529.1|9519.1|9530.9|9520.9|9532.5|9522.5|9529.1|9519.1|17
1630396960000|2021-08-31 08:02:40|9531|9521|9530.3|9520.3|9531.1|9521.1|9530.3|9520.3|6
1630396970000|2021-08-31 08:02:50|9530.4|9520.4|9531.1|9521.1|9531.1|9521.1|9530.4|9520.4|3
1630396980000|2021-08-31 08:03:00|9530.9|9520.9|9528|9518|9530.9|9520.9|9528|9518|7
1630396990000|2021-08-31 08:03:10|9528.1|9518.1|9527.5|9517.5|9528.1|9518.1|9527.5|9517.5|3
1630397000000|2021-08-31 08:03:20|9527.1|9517.1|9527.4|9517.4|9527.4|9517.4|9526.6|9516.6|4
1630397010000|2021-08-31 08:03:30|9527.3|9517.3|9527.1|9517.1|9527.4|9517.4|9526.9|9516.9|11
1630397020000|2021-08-31 08:03:40|9526.5|9516.5|9528.9|9518.9|9529.1|9519.1|9526.5|9516.5|14
1630397030000|2021-08-31 08:03:50|9528.8|9518.8|9528.9|9518.9|9529.6|9519.6|9528.8|9518.8|5
1630397040000|2021-08-31 08:04:00|9528.8|9518.8|9528.6|9518.6|9529.1|9519.1|9528|9518|14
1630397050000|2021-08-31 08:04:10|9528.5|9518.5|9529.1|9519.1|9529.1|9519.1|9528.5|9518.5|2
1630397060000|2021-08-31 08:04:20|9529|9519|9529.4|9519.4|9529.4|9519.4|9529|9519|3
1630397070000|2021-08-31 08:04:30|9529.1|9519.1|9528.8|9518.8|9529.1|9519.1|9528.8|9518.8|3
1630397080000|2021-08-31 08:04:40|9528.9|9518.9|9527.9|9517.9|9528.9|9518.9|9527.9|9517.9|2
1630397100000|2021-08-31 08:05:00|9527.4|9517.4|9526|9516|9527.4|9517.4|9526|9516|3
1630397110000|2021-08-31 08:05:10|9523.6|9513.6|9521.6|9511.6|9523.6|9513.6|9521.3|9511.3|7
1630397120000|2021-08-31 08:05:20|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|2
1630397130000|2021-08-31 08:05:30|9521.8|9511.8|9521|9511|9522.4|9512.4|9520.9|9510.9|9
1630397140000|2021-08-31 08:05:40|9520.8|9510.8|9522.8|9512.8|9524|9514|9520.8|9510.8|7
1630397150000|2021-08-31 08:05:50|9523.3|9513.3|9524.8|9514.8|9525.9|9515.9|9523.3|9513.3|9
1630397160000|2021-08-31 08:06:00|9524.5|9514.5|9523.4|9513.4|9526.1|9516.1|9523.1|9513.1|12
1630397170000|2021-08-31 08:06:10|9523.6|9513.6|9522.1|9512.1|9524.8|9514.8|9521.9|9511.9|8
1630397180000|2021-08-31 08:06:20|9522.4|9512.4|9523|9513|9523.3|9513.3|9522.4|9512.4|3
1630397190000|2021-08-31 08:06:30|9524.6|9514.6|9521.4|9511.4|9524.6|9514.6|9520.5|9510.5|13
1630397200000|2021-08-31 08:06:40|9521.3|9511.3|9523.5|9513.5|9523.5|9513.5|9521.3|9511.3|13
1630397210000|2021-08-31 08:06:50|9524.3|9514.3|9525.5|9515.5|9525.6|9515.6|9524.3|9514.3|10
1630397220000|2021-08-31 08:07:00|9525|9515|9524.6|9514.6|9525.3|9515.3|9524.6|9514.6|6
1630397230000|2021-08-31 08:07:10|9524|9514|9525.1|9515.1|9525.1|9515.1|9524|9514|4
1630397240000|2021-08-31 08:07:20|9525.4|9515.4|9526.5|9516.5|9526.5|9516.5|9524.8|9514.8|6
1630397250000|2021-08-31 08:07:30|9526.8|9516.8|9526.4|9516.4|9526.8|9516.8|9526|9516|4
1630397260000|2021-08-31 08:07:40|9526.1|9516.1|9527|9517|9527.3|9517.3|9525.9|9515.9|14
1630397270000|2021-08-31 08:07:50|9528.1|9518.1|9529.8|9519.8|9529.8|9519.8|9528.1|9518.1|6
1630397280000|2021-08-31 08:08:00|9530.1|9520.1|9528.9|9518.9|9530.4|9520.4|9528.6|9518.6|5
1630397290000|2021-08-31 08:08:10|9528.6|9518.6|9526|9516|9528.6|9518.6|9525.4|9515.4|6
1630397300000|2021-08-31 08:08:20|9525.8|9515.8|9525.8|9515.8|9526|9516|9525.3|9515.3|5
1630397310000|2021-08-31 08:08:30|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9524.1|9514.1|9
1630397320000|2021-08-31 08:08:40|9525|9515|9524.9|9514.9|9525|9515|9524.9|9514.9|2
1630397340000|2021-08-31 08:09:00|9525|9515|9526.3|9516.3|9526.5|9516.5|9525|9515|6
1630397350000|2021-08-31 08:09:10|9526.5|9516.5|9527.4|9517.4|9527.4|9517.4|9526.5|9516.5|4
1630397360000|2021-08-31 08:09:20|9527.3|9517.3|9528.6|9518.6|9530.5|9520.5|9527.3|9517.3|7
1630397370000|2021-08-31 08:09:30|9528.5|9518.5|9527.4|9517.4|9528.9|9518.9|9527.4|9517.4|8
1630397380000|2021-08-31 08:09:40|9527.6|9517.6|9527.1|9517.1|9527.6|9517.6|9526.6|9516.6|9
1630397390000|2021-08-31 08:09:50|9527.4|9517.4|9528.9|9518.9|9529.9|9519.9|9527.4|9517.4|11
1630397400000|2021-08-31 08:10:00|9528.6|9518.6|9528.5|9518.5|9528.6|9518.6|9527.5|9517.5|8
1630397410000|2021-08-31 08:10:10|9528.8|9518.8|9529.4|9519.4|9530.1|9520.1|9528.8|9518.8|9
1630397420000|2021-08-31 08:10:20|9529.5|9519.5|9530.5|9520.5|9531.1|9521.1|9529.5|9519.5|8
1630397430000|2021-08-31 08:10:30|9530.6|9520.6|9530.8|9520.8|9532|9522|9530.6|9520.6|12
1630397440000|2021-08-31 08:10:40|9530.4|9520.4|9530.6|9520.6|9530.6|9520.6|9530|9520|3
1630397450000|2021-08-31 08:10:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1630397470000|2021-08-31 08:11:10|9531.3|9521.3|9533.3|9523.3|9533.3|9523.3|9531.3|9521.3|8
1630397480000|2021-08-31 08:11:20|9533.5|9523.5|9533.3|9523.3|9533.9|9523.9|9533.3|9523.3|6
1630397490000|2021-08-31 08:11:30|9533.4|9523.4|9533.9|9523.9|9534.1|9524.1|9533.4|9523.4|5
1630397500000|2021-08-31 08:11:40|9533.6|9523.6|9533.9|9523.9|9533.9|9523.9|9533.5|9523.5|4
1630397510000|2021-08-31 08:11:50|9534.1|9524.1|9532.3|9522.3|9534.5|9524.5|9532.3|9522.3|6
1630397520000|2021-08-31 08:12:00|9532.1|9522.1|9529.6|9519.6|9532.1|9522.1|9529.6|9519.6|5
1630397530000|2021-08-31 08:12:10|9529.4|9519.4|9528|9518|9529.5|9519.5|9528|9518|4
1630397540000|2021-08-31 08:12:20|9527.9|9517.9|9526.6|9516.6|9527.9|9517.9|9526.6|9516.6|6
1630397550000|2021-08-31 08:12:30|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1630397560000|2021-08-31 08:12:40|9526.5|9516.5|9524.6|9514.6|9526.5|9516.5|9524.5|9514.5|8
1630397580000|2021-08-31 08:13:00|9524.4|9514.4|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|2
1630397590000|2021-08-31 08:13:10|9523.9|9513.9|9524.4|9514.4|9524.5|9514.5|9523.9|9513.9|7
1630397600000|2021-08-31 08:13:20|9524.1|9514.1|9523.8|9513.8|9524.1|9514.1|9523.8|9513.8|2
1630397610000|2021-08-31 08:13:30|9521.3|9511.3|9522.1|9512.1|9522.1|9512.1|9521.3|9511.3|3
1630397620000|2021-08-31 08:13:40|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|9521.6|9511.6|1
1630397630000|2021-08-31 08:13:50|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.3|9511.3|3
1630397640000|2021-08-31 08:14:00|9521.4|9511.4|9517.6|9507.6|9521.4|9511.4|9517.6|9507.6|11
1630397650000|2021-08-31 08:14:10|9517.4|9507.4|9515.4|9505.4|9517.4|9507.4|9515.4|9505.4|6
1630397660000|2021-08-31 08:14:20|9515.6|9505.6|9517.6|9507.6|9517.6|9507.6|9515.4|9505.4|8
1630397670000|2021-08-31 08:14:30|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|3
1630397680000|2021-08-31 08:14:40|9519.4|9509.4|9516.3|9506.3|9519.4|9509.4|9516.3|9506.3|8
1630397690000|2021-08-31 08:14:50|9516.8|9506.8|9516.4|9506.4|9516.8|9506.8|9516.4|9506.4|3
1630397700000|2021-08-31 08:15:00|9516.9|9506.9|9517.5|9507.5|9517.9|9507.9|9516.9|9506.9|9
1630397710000|2021-08-31 08:15:10|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1630397730000|2021-08-31 08:15:30|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|2
1630397740000|2021-08-31 08:15:40|9517|9507|9516.8|9506.8|9517.8|9507.8|9516.8|9506.8|4
1630397750000|2021-08-31 08:15:50|9514.3|9504.3|9513.3|9503.3|9514.3|9504.3|9513.3|9503.3|5
1630397760000|2021-08-31 08:16:00|9513.8|9503.8|9514.5|9504.5|9514.9|9504.9|9513.8|9503.8|6
1630397770000|2021-08-31 08:16:10|9514.9|9504.9|9516.5|9506.5|9516.5|9506.5|9514.4|9504.4|8
1630397780000|2021-08-31 08:16:20|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|1
1630397790000|2021-08-31 08:16:30|9516.5|9506.5|9515|9505|9516.5|9506.5|9514.3|9504.3|7
1630397800000|2021-08-31 08:16:40|9514.8|9504.8|9515|9505|9515|9505|9514.5|9504.5|6
1630397810000|2021-08-31 08:16:50|9514.9|9504.9|9515.9|9505.9|9517|9507|9514.8|9504.8|10
1630397820000|2021-08-31 08:17:00|9515.8|9505.8|9515.6|9505.6|9515.8|9505.8|9515.6|9505.6|2
1630397830000|2021-08-31 08:17:10|9515.8|9505.8|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|5
1630397850000|2021-08-31 08:17:30|9516.9|9506.9|9516.8|9506.8|9516.9|9506.9|9516.8|9506.8|2
1630397860000|2021-08-31 08:17:40|9516.5|9506.5|9516.3|9506.3|9516.5|9506.5|9516.3|9506.3|2
1630397880000|2021-08-31 08:18:00|9516.4|9506.4|9517|9507|9518|9508|9516.4|9506.4|9
1630397890000|2021-08-31 08:18:10|9516.8|9506.8|9517|9507|9517.8|9507.8|9516.6|9506.6|5
1630397900000|2021-08-31 08:18:20|9516.8|9506.8|9516.8|9506.8|9517.4|9507.4|9516.8|9506.8|6
1630397910000|2021-08-31 08:18:30|9516.9|9506.9|9514.9|9504.9|9516.9|9506.9|9514.9|9504.9|6
1630397920000|2021-08-31 08:18:40|9514.6|9504.6|9513.5|9503.5|9514.8|9504.8|9513.5|9503.5|5
1630397930000|2021-08-31 08:18:50|9512.6|9502.6|9511.4|9501.4|9512.6|9502.6|9510.9|9500.9|9
1630397940000|2021-08-31 08:19:00|9511.5|9501.5|9511.8|9501.8|9512.4|9502.4|9511.5|9501.5|6
1630397950000|2021-08-31 08:19:10|9512.3|9502.3|9511.6|9501.6|9512.6|9502.6|9511.6|9501.6|7
1630397960000|2021-08-31 08:19:20|9511.4|9501.4|9512.5|9502.5|9512.8|9502.8|9511.1|9501.1|6
1630397970000|2021-08-31 08:19:30|9512|9502|9511.4|9501.4|9512.5|9502.5|9511.4|9501.4|5
1630397980000|2021-08-31 08:19:40|9511.9|9501.9|9511.1|9501.1|9512.1|9502.1|9510.9|9500.9|9
1630397990000|2021-08-31 08:19:50|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.6|9500.6|3
1630398000000|2021-08-31 08:20:00|9511.1|9501.1|9512.9|9502.9|9512.9|9502.9|9511.1|9501.1|9
1630398010000|2021-08-31 08:20:10|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|3
1630398020000|2021-08-31 08:20:20|9514.8|9504.8|9511.1|9501.1|9514.8|9504.8|9511.1|9501.1|5
1630398030000|2021-08-31 08:20:30|9511.4|9501.4|9512.1|9502.1|9512.1|9502.1|9511.4|9501.4|4
1630398050000|2021-08-31 08:20:50|9512.4|9502.4|9513.8|9503.8|9513.8|9503.8|9512.4|9502.4|4
1630398060000|2021-08-31 08:21:00|9513.9|9503.9|9513.3|9503.3|9514.8|9504.8|9513.1|9503.1|4
1630398070000|2021-08-31 08:21:10|9513|9503|9514.1|9504.1|9514.1|9504.1|9512.6|9502.6|5
1630398080000|2021-08-31 08:21:20|9514.3|9504.3|9513.3|9503.3|9514.5|9504.5|9513.3|9503.3|6
1630398090000|2021-08-31 08:21:30|9513.6|9503.6|9514|9504|9514|9504|9513.6|9503.6|2
1630398110000|2021-08-31 08:21:50|9513.8|9503.8|9514.1|9504.1|9514.1|9504.1|9513.3|9503.3|6
1630398120000|2021-08-31 08:22:00|9513.9|9503.9|9513.3|9503.3|9514.1|9504.1|9513.3|9503.3|5
1630398130000|2021-08-31 08:22:10|9513|9503|9512.8|9502.8|9513|9503|9512.8|9502.8|2
1630398140000|2021-08-31 08:22:20|9512.6|9502.6|9512.9|9502.9|9513.8|9503.8|9512.6|9502.6|6
1630398150000|2021-08-31 08:22:30|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.3|9502.3|4
1630398160000|2021-08-31 08:22:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1630398170000|2021-08-31 08:22:50|9512.5|9502.5|9510.5|9500.5|9512.5|9502.5|9510.5|9500.5|7
1630398180000|2021-08-31 08:23:00|9511|9501|9511.1|9501.1|9511.3|9501.3|9511|9501|4
1630398190000|2021-08-31 08:23:10|9511.3|9501.3|9513.5|9503.5|9514|9504|9511.3|9501.3|9
1630398200000|2021-08-31 08:23:20|9514|9504|9515|9505|9515.8|9505.8|9513.4|9503.4|8
1630398220000|2021-08-31 08:23:40|9515.3|9505.3|9514.6|9504.6|9515.3|9505.3|9514.6|9504.6|6
1630398230000|2021-08-31 08:23:50|9514.4|9504.4|9512.8|9502.8|9514.4|9504.4|9512.8|9502.8|3
1630398240000|2021-08-31 08:24:00|9513|9503|9513.4|9503.4|9514|9504|9512.5|9502.5|8
1630398250000|2021-08-31 08:24:10|9513.5|9503.5|9514.3|9504.3|9514.3|9504.3|9513.5|9503.5|4
1630398260000|2021-08-31 08:24:20|9514.1|9504.1|9514.3|9504.3|9514.3|9504.3|9514.1|9504.1|2
1630398270000|2021-08-31 08:24:30|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1630398280000|2021-08-31 08:24:40|9514|9504|9514.3|9504.3|9514.3|9504.3|9514|9504|2
1630398290000|2021-08-31 08:24:50|9514.5|9504.5|9517.4|9507.4|9517.4|9507.4|9514.5|9504.5|7
1630398300000|2021-08-31 08:25:00|9518.3|9508.3|9519|9509|9519|9509|9516.6|9506.6|10
1630398310000|2021-08-31 08:25:10|9518.6|9508.6|9517.9|9507.9|9518.6|9508.6|9517.5|9507.5|9
1630398320000|2021-08-31 08:25:20|9517.5|9507.5|9517|9507|9517.5|9507.5|9517|9507|4
1630398330000|2021-08-31 08:25:30|9516.5|9506.5|9515.6|9505.6|9516.5|9506.5|9515.5|9505.5|4
1630398340000|2021-08-31 08:25:40|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1630398350000|2021-08-31 08:25:50|9516.1|9506.1|9515|9505|9516.1|9506.1|9515|9505|5
1630398360000|2021-08-31 08:26:00|9514.8|9504.8|9515.9|9505.9|9515.9|9505.9|9514.4|9504.4|4
1630398380000|2021-08-31 08:26:20|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9515.5|9505.5|2
1630398390000|2021-08-31 08:26:30|9515.3|9505.3|9515.1|9505.1|9515.3|9505.3|9515|9505|3
1630398400000|2021-08-31 08:26:40|9515.4|9505.4|9516.8|9506.8|9516.8|9506.8|9515.4|9505.4|6
1630398410000|2021-08-31 08:26:50|9516.4|9506.4|9516.3|9506.3|9516.4|9506.4|9516.3|9506.3|2
1630398420000|2021-08-31 08:27:00|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1630398430000|2021-08-31 08:27:10|9516.5|9506.5|9516.6|9506.6|9516.6|9506.6|9516.5|9506.5|2
1630398440000|2021-08-31 08:27:20|9517.4|9507.4|9519.3|9509.3|9519.5|9509.5|9517.4|9507.4|4
1630398450000|2021-08-31 08:27:30|9519.1|9509.1|9518.8|9508.8|9519.1|9509.1|9518.5|9508.5|4
1630398460000|2021-08-31 08:27:40|9519.1|9509.1|9520.1|9510.1|9520.1|9510.1|9519.1|9509.1|5
1630398470000|2021-08-31 08:27:50|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.6|9509.6|3
1630398480000|2021-08-31 08:28:00|9520|9510|9521.9|9511.9|9521.9|9511.9|9520|9510|4
1630398490000|2021-08-31 08:28:10|9522.6|9512.6|9521.5|9511.5|9522.6|9512.6|9521.5|9511.5|2
1630398500000|2021-08-31 08:28:20|9521.3|9511.3|9521.4|9511.4|9521.4|9511.4|9521.3|9511.3|2
1630398520000|2021-08-31 08:28:40|9521.3|9511.3|9521|9511|9521.3|9511.3|9521|9511|2
1630398530000|2021-08-31 08:28:50|9520.8|9510.8|9520.4|9510.4|9520.8|9510.8|9519.8|9509.8|5
1630398540000|2021-08-31 08:29:00|9520.1|9510.1|9519.9|9509.9|9520.1|9510.1|9519.8|9509.8|4
1630398570000|2021-08-31 08:29:30|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|9520.1|9510.1|1
1630398580000|2021-08-31 08:29:40|9520|9510|9519|9509|9520.6|9510.6|9519|9509|8
1630398590000|2021-08-31 08:29:50|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1630398600000|2021-08-31 08:30:00|9519|9509|9519|9509|9519.5|9509.5|9519|9509|9
1630398610000|2021-08-31 08:30:10|9518.8|9508.8|9516.5|9506.5|9518.8|9508.8|9516.5|9506.5|2
1630398620000|2021-08-31 08:30:20|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1630398630000|2021-08-31 08:30:30|9516.9|9506.9|9518.3|9508.3|9518.3|9508.3|9516.8|9506.8|7
1630398640000|2021-08-31 08:30:40|9517.9|9507.9|9517.5|9507.5|9517.9|9507.9|9517.3|9507.3|4
1630398650000|2021-08-31 08:30:50|9517.3|9507.3|9517.6|9507.6|9517.6|9507.6|9517.3|9507.3|2
1630398660000|2021-08-31 08:31:00|9517.9|9507.9|9517.8|9507.8|9517.9|9507.9|9517.8|9507.8|2
1630398670000|2021-08-31 08:31:10|9517.5|9507.5|9517.3|9507.3|9518.1|9508.1|9517.3|9507.3|9
1630398680000|2021-08-31 08:31:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1630398700000|2021-08-31 08:31:40|9518.1|9508.1|9518.3|9508.3|9519.9|9509.9|9518.1|9508.1|5
1630398710000|2021-08-31 08:31:50|9518.5|9508.5|9518.4|9508.4|9518.6|9508.6|9518.3|9508.3|5
1630398720000|2021-08-31 08:32:00|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518|9508|4
1630398730000|2021-08-31 08:32:10|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|9518.6|9508.6|1
1630398740000|2021-08-31 08:32:20|9518.9|9508.9|9519.4|9509.4|9520|9510|9518.9|9508.9|5
1630398750000|2021-08-31 08:32:30|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.3|9508.3|3
1630398770000|2021-08-31 08:32:50|9518.9|9508.9|9519.9|9509.9|9520|9510|9518.9|9508.9|5
1630398780000|2021-08-31 08:33:00|9519.8|9509.8|9519.3|9509.3|9519.8|9509.8|9519.3|9509.3|3
1630398800000|2021-08-31 08:33:20|9518.4|9508.4|9518.4|9508.4|9518.6|9508.6|9518.3|9508.3|5
1630398810000|2021-08-31 08:33:30|9518|9508|9515.8|9505.8|9518|9508|9514.6|9504.6|7
1630398820000|2021-08-31 08:33:40|9515.6|9505.6|9515.5|9505.5|9515.9|9505.9|9515.1|9505.1|6
1630398830000|2021-08-31 08:33:50|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|9515.6|9505.6|1
1630398840000|2021-08-31 08:34:00|9515.9|9505.9|9515.6|9505.6|9515.9|9505.9|9515.5|9505.5|6
1630398850000|2021-08-31 08:34:10|9515.9|9505.9|9517.6|9507.6|9517.8|9507.8|9515.9|9505.9|11
1630398860000|2021-08-31 08:34:20|9517.9|9507.9|9518.4|9508.4|9518.4|9508.4|9517.8|9507.8|6
1630398870000|2021-08-31 08:34:30|9518.1|9508.1|9517.4|9507.4|9518.1|9508.1|9516.5|9506.5|7
1630398880000|2021-08-31 08:34:40|9517.1|9507.1|9516.4|9506.4|9517.1|9507.1|9516.4|9506.4|2
1630398890000|2021-08-31 08:34:50|9515.5|9505.5|9512.9|9502.9|9515.5|9505.5|9512.8|9502.8|4
1630398900000|2021-08-31 08:35:00|9512.6|9502.6|9512.9|9502.9|9512.9|9502.9|9512.1|9502.1|7
1630398910000|2021-08-31 08:35:10|9512.5|9502.5|9510.8|9500.8|9512.5|9502.5|9510.5|9500.5|4
1630398920000|2021-08-31 08:35:20|9511.5|9501.5|9511|9501|9511.8|9501.8|9510.8|9500.8|7
1630398930000|2021-08-31 08:35:30|9510.8|9500.8|9510.3|9500.3|9511|9501|9510.3|9500.3|4
1630398940000|2021-08-31 08:35:40|9510|9500|9510|9500|9510.6|9500.6|9509.4|9499.4|6
1630398950000|2021-08-31 08:35:50|9508.5|9498.5|9507|9497|9508.9|9498.9|9506.6|9496.6|10
1630398960000|2021-08-31 08:36:00|9506.8|9496.8|9506.8|9496.8|9507.5|9497.5|9506.6|9496.6|8
1630398970000|2021-08-31 08:36:10|9506.5|9496.5|9504.5|9494.5|9506.5|9496.5|9503.5|9493.5|9
1630398980000|2021-08-31 08:36:20|9504.3|9494.3|9504.9|9494.9|9505|9495|9503.9|9493.9|9
1630398990000|2021-08-31 08:36:30|9504.5|9494.5|9502.5|9492.5|9504.5|9494.5|9501.9|9491.9|6
1630399000000|2021-08-31 08:36:40|9501.9|9491.9|9504.5|9494.5|9504.5|9494.5|9501.6|9491.6|5
1630399010000|2021-08-31 08:36:50|9504.4|9494.4|9504.9|9494.9|9504.9|9494.9|9501.9|9491.9|11
1630399020000|2021-08-31 08:37:00|9504.6|9494.6|9506.1|9496.1|9506.1|9496.1|9504.6|9494.6|12
1630399030000|2021-08-31 08:37:10|9506.4|9496.4|9506.6|9496.6|9507|9497|9506.4|9496.4|4
1630399040000|2021-08-31 08:37:20|9507.5|9497.5|9507.5|9497.5|9507.9|9497.9|9507.5|9497.5|5
1630399050000|2021-08-31 08:37:30|9508|9498|9506.9|9496.9|9508.5|9498.5|9506.1|9496.1|10
1630399060000|2021-08-31 08:37:40|9506|9496|9503.5|9493.5|9506|9496|9502.9|9492.9|4
1630399070000|2021-08-31 08:37:50|9503.3|9493.3|9502.6|9492.6|9503.3|9493.3|9502.6|9492.6|2
1630399080000|2021-08-31 08:38:00|9502.9|9492.9|9503|9493|9503|9493|9501.1|9491.1|12
1630399090000|2021-08-31 08:38:10|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9502.8|9492.8|3
1630399100000|2021-08-31 08:38:20|9503|9493|9503|9493|9503|9493|9502.8|9492.8|3
1630399110000|2021-08-31 08:38:30|9502.8|9492.8|9503|9493|9503|9493|9502.8|9492.8|2
1630399120000|2021-08-31 08:38:40|9502.8|9492.8|9502.3|9492.3|9502.8|9492.8|9501.6|9491.6|6
1630399130000|2021-08-31 08:38:50|9502.4|9492.4|9502|9492|9502.4|9492.4|9502|9492|2
1630399140000|2021-08-31 08:39:00|9501.9|9491.9|9503.5|9493.5|9503.5|9493.5|9501.6|9491.6|6
1630399150000|2021-08-31 08:39:10|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|9503.1|9493.1|1
1630399160000|2021-08-31 08:39:20|9503|9493|9503.1|9493.1|9503.1|9493.1|9503|9493|2
1630399170000|2021-08-31 08:39:30|9503.3|9493.3|9503.8|9493.8|9503.9|9493.9|9502.9|9492.9|9
1630399180000|2021-08-31 08:39:40|9503.3|9493.3|9503.9|9493.9|9505|9495|9503.3|9493.3|9
1630399190000|2021-08-31 08:39:50|9504.5|9494.5|9504.5|9494.5|9504.5|9494.5|9504|9494|3
1630399200000|2021-08-31 08:40:00|9505|9495|9504.5|9494.5|9505|9495|9504.5|9494.5|2
1630399210000|2021-08-31 08:40:10|9504.8|9494.8|9505.8|9495.8|9506.5|9496.5|9504.8|9494.8|10
1630399230000|2021-08-31 08:40:30|9506.3|9496.3|9507.3|9497.3|9507.3|9497.3|9505.9|9495.9|6
1630399240000|2021-08-31 08:40:40|9507.1|9497.1|9507|9497|9507.1|9497.1|9507|9497|2
1630399250000|2021-08-31 08:40:50|9507.3|9497.3|9507|9497|9507.3|9497.3|9507|9497|2
1630399260000|2021-08-31 08:41:00|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|3
1630399270000|2021-08-31 08:41:10|9506.6|9496.6|9504.3|9494.3|9506.6|9496.6|9503.3|9493.3|7
1630399290000|2021-08-31 08:41:30|9504|9494|9501.8|9491.8|9504|9494|9501.8|9491.8|4
1630399300000|2021-08-31 08:41:40|9501.5|9491.5|9501.4|9491.4|9501.5|9491.5|9501.4|9491.4|2
1630399310000|2021-08-31 08:41:50|9501.1|9491.1|9500.8|9490.8|9501.4|9491.4|9500.6|9490.6|9
1630399320000|2021-08-31 08:42:00|9500.6|9490.6|9501.1|9491.1|9501.1|9491.1|9500.6|9490.6|3
1630399330000|2021-08-31 08:42:10|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|1
1630399340000|2021-08-31 08:42:20|9501.3|9491.3|9503|9493|9503|9493|9501.3|9491.3|6
1630399350000|2021-08-31 08:42:30|9503.3|9493.3|9502.1|9492.1|9503.3|9493.3|9501.9|9491.9|3
1630399360000|2021-08-31 08:42:40|9501.9|9491.9|9500.5|9490.5|9501.9|9491.9|9500.3|9490.3|3
1630399370000|2021-08-31 08:42:50|9500.8|9490.8|9500.3|9490.3|9500.8|9490.8|9500.3|9490.3|7
1630399380000|2021-08-31 08:43:00|9500.5|9490.5|9500.5|9490.5|9501|9491|9500.5|9490.5|5
1630399400000|2021-08-31 08:43:20|9500.8|9490.8|9501|9491|9501.8|9491.8|9500.5|9490.5|10
1630399410000|2021-08-31 08:43:30|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1630399420000|2021-08-31 08:43:40|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1630399430000|2021-08-31 08:43:50|9500.1|9490.1|9500.8|9490.8|9500.8|9490.8|9500.1|9490.1|3
1630399450000|2021-08-31 08:44:10|9500.9|9490.9|9505.8|9495.8|9505.8|9495.8|9500.9|9490.9|4
1630399460000|2021-08-31 08:44:20|9504.6|9494.6|9501.3|9491.3|9504.6|9494.6|9501.3|9491.3|5
1630399470000|2021-08-31 08:44:30|9501|9491|9500.8|9490.8|9501.1|9491.1|9500.5|9490.5|5
1630399480000|2021-08-31 08:44:40|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1630399490000|2021-08-31 08:44:50|9500.1|9490.1|9500.6|9490.6|9500.6|9490.6|9500.1|9490.1|2
1630399500000|2021-08-31 08:45:00|9500.4|9490.4|9501|9491|9501|9491|9500.4|9490.4|3
1630399510000|2021-08-31 08:45:10|9501.1|9491.1|9500.8|9490.8|9501.1|9491.1|9500.8|9490.8|2
1630399520000|2021-08-31 08:45:20|9501|9491|9500.8|9490.8|9501|9491|9500.8|9490.8|2
1630399530000|2021-08-31 08:45:30|9500.5|9490.5|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|2
1630399540000|2021-08-31 08:45:40|9500.4|9490.4|9500.3|9490.3|9500.6|9490.6|9500.3|9490.3|4
1630399550000|2021-08-31 08:45:50|9500|9490|9497.8|9487.8|9500|9490|9496.4|9486.4|9
1630399560000|2021-08-31 08:46:00|9497.6|9487.6|9496|9486|9497.6|9487.6|9496|9486|4
1630399570000|2021-08-31 08:46:10|9494.6|9484.6|9495.6|9485.6|9495.6|9485.6|9494.6|9484.6|5
1630399580000|2021-08-31 08:46:20|9495.4|9485.4|9496.1|9486.1|9496.3|9486.3|9495.4|9485.4|8
1630399590000|2021-08-31 08:46:30|9496|9486|9494.9|9484.9|9496|9486|9494.9|9484.9|4
1630399600000|2021-08-31 08:46:40|9495|9485|9495|9485|9495|9485|9495|9485|1
1630399610000|2021-08-31 08:46:50|9495.5|9485.5|9495|9485|9496|9486|9495|9485|6
1630399620000|2021-08-31 08:47:00|9495.1|9485.1|9496.5|9486.5|9496.5|9486.5|9495.1|9485.1|5
1630399630000|2021-08-31 08:47:10|9496.1|9486.1|9493.6|9483.6|9496.1|9486.1|9492.9|9482.9|3
1630399640000|2021-08-31 08:47:20|9493.9|9483.9|9495.4|9485.4|9495.4|9485.4|9493.9|9483.9|8
1630399650000|2021-08-31 08:47:30|9495.5|9485.5|9495.9|9485.9|9495.9|9485.9|9495.5|9485.5|4
1630399660000|2021-08-31 08:47:40|9496.1|9486.1|9497.6|9487.6|9497.6|9487.6|9496.1|9486.1|5
1630399670000|2021-08-31 08:47:50|9498.1|9488.1|9490|9480|9498.1|9488.1|9489.6|9479.6|13
1630399680000|2021-08-31 08:48:00|9489.9|9479.9|9486.5|9476.5|9489.9|9479.9|9486.5|9476.5|9
1630399690000|2021-08-31 08:48:10|9486.3|9476.3|9486|9476|9487.5|9477.5|9484.4|9474.4|10
1630399700000|2021-08-31 08:48:20|9486.8|9476.8|9480.8|9470.8|9486.8|9476.8|9480.8|9470.8|13
1630399710000|2021-08-31 08:48:30|9480.5|9470.5|9481|9471|9481.5|9471.5|9480.5|9470.5|4
1630399720000|2021-08-31 08:48:40|9480.8|9470.8|9478.8|9468.8|9480.8|9470.8|9478.6|9468.6|5
1630399730000|2021-08-31 08:48:50|9478.9|9468.9|9482.3|9472.3|9482.3|9472.3|9478.9|9468.9|12
1630399740000|2021-08-31 08:49:00|9481.4|9471.4|9483.4|9473.4|9483.5|9473.5|9481.1|9471.1|10
1630399750000|2021-08-31 08:49:10|9483.9|9473.9|9484|9474|9484.3|9474.3|9483.4|9473.4|10
1630399760000|2021-08-31 08:49:20|9484.4|9474.4|9483.5|9473.5|9484.4|9474.4|9483.5|9473.5|3
1630399770000|2021-08-31 08:49:30|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9482.4|9472.4|3
1630399780000|2021-08-31 08:49:40|9482.5|9472.5|9483.3|9473.3|9483.4|9473.4|9482|9472|12
1630399790000|2021-08-31 08:49:50|9482.5|9472.5|9483.9|9473.9|9484.5|9474.5|9482.5|9472.5|10
1630399800000|2021-08-31 08:50:00|9484|9474|9487.9|9477.9|9487.9|9477.9|9484|9474|9
1630399810000|2021-08-31 08:50:10|9487.8|9477.8|9486|9476|9487.8|9477.8|9485.6|9475.6|9
1630399820000|2021-08-31 08:50:20|9486.1|9476.1|9485|9475|9486.5|9476.5|9484.4|9474.4|8
1630399830000|2021-08-31 08:50:30|9485.1|9475.1|9486.3|9476.3|9486.5|9476.5|9485.1|9475.1|6
1630399840000|2021-08-31 08:50:40|9485.9|9475.9|9484.4|9474.4|9486.3|9476.3|9483.3|9473.3|10
1630399850000|2021-08-31 08:50:50|9483.9|9473.9|9485.9|9475.9|9486.9|9476.9|9483.9|9473.9|4
1630399860000|2021-08-31 08:51:00|9485.6|9475.6|9488.9|9478.9|9489.1|9479.1|9485.6|9475.6|13
1630399870000|2021-08-31 08:51:10|9489.3|9479.3|9489.6|9479.6|9489.8|9479.8|9488.8|9478.8|10
1630399880000|2021-08-31 08:51:20|9490|9480|9489.8|9479.8|9490.9|9480.9|9489.8|9479.8|11
1630399890000|2021-08-31 08:51:30|9490|9480|9488.1|9478.1|9490|9480|9487.1|9477.1|8
1630399900000|2021-08-31 08:51:40|9488|9478|9486.5|9476.5|9488|9478|9486.5|9476.5|5
1630399910000|2021-08-31 08:51:50|9486.8|9476.8|9485.1|9475.1|9487.9|9477.9|9485.1|9475.1|10
1630399920000|2021-08-31 08:52:00|9484.4|9474.4|9484.1|9474.1|9485.1|9475.1|9482.6|9472.6|6
1630399930000|2021-08-31 08:52:10|9484|9474|9481.1|9471.1|9484|9474|9480.5|9470.5|7
1630399940000|2021-08-31 08:52:20|9481.4|9471.4|9480.6|9470.6|9481.5|9471.5|9479.9|9469.9|6
1630399950000|2021-08-31 08:52:30|9480.8|9470.8|9482|9472|9482.5|9472.5|9480.8|9470.8|12
1630399960000|2021-08-31 08:52:40|9482.5|9472.5|9482|9472|9482.5|9472.5|9481.8|9471.8|6
1630399980000|2021-08-31 08:53:00|9481.9|9471.9|9478.9|9468.9|9481.9|9471.9|9478.9|9468.9|9
1630399990000|2021-08-31 08:53:10|9479.1|9469.1|9481.1|9471.1|9481.1|9471.1|9479.1|9469.1|3
1630400000000|2021-08-31 08:53:20|9481.5|9471.5|9480.6|9470.6|9482.8|9472.8|9480.6|9470.6|8
1630400010000|2021-08-31 08:53:30|9480.5|9470.5|9482.4|9472.4|9483|9473|9480.5|9470.5|6
1630400020000|2021-08-31 08:53:40|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|2
1630400030000|2021-08-31 08:53:50|9481.1|9471.1|9489.1|9479.1|9489.1|9479.1|9477.8|9467.8|10
1630400040000|2021-08-31 08:54:00|9488.9|9478.9|9489.3|9479.3|9489.3|9479.3|9488.9|9478.9|3
1630400050000|2021-08-31 08:54:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|1
1630400060000|2021-08-31 08:54:20|9489.3|9479.3|9490.3|9480.3|9490.3|9480.3|9489.3|9479.3|3
1630400070000|2021-08-31 08:54:30|9489|9479|9487.5|9477.5|9489|9479|9487.5|9477.5|2
1630400080000|2021-08-31 08:54:40|9487.8|9477.8|9487.8|9477.8|9488.3|9478.3|9487.5|9477.5|6
1630400090000|2021-08-31 08:54:50|9488|9478|9488.6|9478.6|9488.6|9478.6|9488|9478|3
1630400100000|2021-08-31 08:55:00|9488|9478|9483.1|9473.1|9488|9478|9482.9|9472.9|9
1630400110000|2021-08-31 08:55:10|9483.5|9473.5|9484|9474|9485.3|9475.3|9483.5|9473.5|8
1630400120000|2021-08-31 08:55:20|9484.3|9474.3|9484.9|9474.9|9484.9|9474.9|9484.3|9474.3|7
1630400130000|2021-08-31 08:55:30|9484.5|9474.5|9484.3|9474.3|9484.9|9474.9|9483.4|9473.4|7
1630400140000|2021-08-31 08:55:40|9484.5|9474.5|9485.1|9475.1|9485.3|9475.3|9484.5|9474.5|5
1630400150000|2021-08-31 08:55:50|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1630400160000|2021-08-31 08:56:00|9485.1|9475.1|9481.5|9471.5|9485.4|9475.4|9479.4|9469.4|9
1630400170000|2021-08-31 08:56:10|9481.4|9471.4|9483.5|9473.5|9484.6|9474.6|9481.4|9471.4|7
1630400180000|2021-08-31 08:56:20|9483.6|9473.6|9483.9|9473.9|9483.9|9473.9|9483.3|9473.3|4
1630400190000|2021-08-31 08:56:30|9483.6|9473.6|9482.8|9472.8|9483.6|9473.6|9482.6|9472.6|4
1630400200000|2021-08-31 08:56:40|9482.9|9472.9|9484.3|9474.3|9484.8|9474.8|9482.9|9472.9|5
1630400210000|2021-08-31 08:56:50|9484|9474|9482.8|9472.8|9484|9474|9482.5|9472.5|3
1630400220000|2021-08-31 08:57:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1630400230000|2021-08-31 08:57:10|9482.8|9472.8|9484.5|9474.5|9484.5|9474.5|9482.5|9472.5|9
1630400240000|2021-08-31 08:57:20|9484.8|9474.8|9486.6|9476.6|9486.6|9476.6|9484.5|9474.5|7
1630400250000|2021-08-31 08:57:30|9487.1|9477.1|9486.6|9476.6|9487.1|9477.1|9486.6|9476.6|4
1630400280000|2021-08-31 08:58:00|9487|9477|9487.9|9477.9|9487.9|9477.9|9487|9477|3
1630400290000|2021-08-31 08:58:10|9488.3|9478.3|9490.6|9480.6|9490.6|9480.6|9488.3|9478.3|5
1630400300000|2021-08-31 08:58:20|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|2
1630400310000|2021-08-31 08:58:30|9489.6|9479.6|9491.5|9481.5|9491.6|9481.6|9489.6|9479.6|4
1630400320000|2021-08-31 08:58:40|9491.6|9481.6|9492.4|9482.4|9492.4|9482.4|9491.5|9481.5|6
1630400330000|2021-08-31 08:58:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1630400350000|2021-08-31 08:59:10|9492.9|9482.9|9492.8|9482.8|9492.9|9482.9|9492.8|9482.8|2
1630400360000|2021-08-31 08:59:20|9493.3|9483.3|9494.8|9484.8|9494.8|9484.8|9493.3|9483.3|2
1630400380000|2021-08-31 08:59:40|9495|9485|9494|9484|9495|9485|9494|9484|3
1630400390000|2021-08-31 08:59:50|9493.3|9483.3|9493.1|9483.1|9493.3|9483.3|9493.1|9483.1|2
1630400400000|2021-08-31 09:00:00|9493|9483|9494.1|9484.1|9494.9|9484.9|9492.5|9482.5|6
1630400410000|2021-08-31 09:00:10|9494.3|9484.3|9496.9|9486.9|9496.9|9486.9|9494|9484|13
1630400420000|2021-08-31 09:00:20|9496.8|9486.8|9495.6|9485.6|9497.1|9487.1|9495.6|9485.6|8
1630400430000|2021-08-31 09:00:30|9495.8|9485.8|9494.5|9484.5|9495.8|9485.8|9494.3|9484.3|7
1630400440000|2021-08-31 09:00:40|9494.3|9484.3|9495.1|9485.1|9495.4|9485.4|9494.3|9484.3|5
1630400450000|2021-08-31 09:00:50|9495.4|9485.4|9495.5|9485.5|9495.5|9485.5|9494.8|9484.8|5
1630400460000|2021-08-31 09:01:00|9495.6|9485.6|9496.9|9486.9|9496.9|9486.9|9495.4|9485.4|6
1630400470000|2021-08-31 09:01:10|9497.1|9487.1|9496.1|9486.1|9497.1|9487.1|9496.1|9486.1|5
1630400480000|2021-08-31 09:01:20|9495.9|9485.9|9495.9|9485.9|9496.1|9486.1|9495.6|9485.6|5
1630400490000|2021-08-31 09:01:30|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1630400500000|2021-08-31 09:01:40|9496.8|9486.8|9497|9487|9497.4|9487.4|9496.8|9486.8|7
1630400510000|2021-08-31 09:01:50|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|9497.1|9487.1|1
1630400520000|2021-08-31 09:02:00|9497.6|9487.6|9498.9|9488.9|9498.9|9488.9|9497.6|9487.6|5
1630400530000|2021-08-31 09:02:10|9498.4|9488.4|9495.6|9485.6|9498.9|9488.9|9495.6|9485.6|7
1630400540000|2021-08-31 09:02:20|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1630400550000|2021-08-31 09:02:30|9496|9486|9496.1|9486.1|9496.1|9486.1|9496|9486|2
1630400570000|2021-08-31 09:02:50|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1630400580000|2021-08-31 09:03:00|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1630400600000|2021-08-31 09:03:20|9495.5|9485.5|9490.9|9480.9|9495.5|9485.5|9490.9|9480.9|2
1630400610000|2021-08-31 09:03:30|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|5
1630400620000|2021-08-31 09:03:40|9491.5|9481.5|9490.8|9480.8|9491.8|9481.8|9490.8|9480.8|3
1630400630000|2021-08-31 09:03:50|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1630400640000|2021-08-31 09:04:00|9491.5|9481.5|9491|9481|9492.1|9482.1|9489.3|9479.3|9
1630400650000|2021-08-31 09:04:10|9491.3|9481.3|9490|9480|9491.8|9481.8|9490|9480|9
1630400660000|2021-08-31 09:04:20|9489.3|9479.3|9489.1|9479.1|9490|9480|9489.1|9479.1|4
1630400670000|2021-08-31 09:04:30|9488.9|9478.9|9490.9|9480.9|9490.9|9480.9|9488.5|9478.5|3
1630400680000|2021-08-31 09:04:40|9490.8|9480.8|9489.6|9479.6|9490.8|9480.8|9489.5|9479.5|5
1630400690000|2021-08-31 09:04:50|9490|9480|9490|9480|9490|9480|9490|9480|1
1630400700000|2021-08-31 09:05:00|9489.6|9479.6|9488.5|9478.5|9489.6|9479.6|9488.5|9478.5|2
1630400800000|2021-08-31 09:06:40|9487.5|9477.5|9486.9|9476.9|9487.5|9477.5|9486.9|9476.9|2
1630400850000|2021-08-31 09:07:30|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1630400880000|2021-08-31 09:08:00|9487.5|9477.5|9487.8|9477.8|9488|9478|9487.3|9477.3|4
1630400900000|2021-08-31 09:08:20|9488|9478|9488|9478|9488|9478|9488|9478|1
1630400920000|2021-08-31 09:08:40|9488.4|9478.4|9488|9478|9488.5|9478.5|9488|9478|5
1630400930000|2021-08-31 09:08:50|9487.5|9477.5|9486.4|9476.4|9487.5|9477.5|9486.4|9476.4|4
1630400940000|2021-08-31 09:09:00|9486.1|9476.1|9486.5|9476.5|9486.5|9476.5|9486.1|9476.1|3
1630401000000|2021-08-31 09:10:00|9486.4|9476.4|9486.8|9476.8|9486.8|9476.8|9486.1|9476.1|6
1630401020000|2021-08-31 09:10:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1630401030000|2021-08-31 09:10:30|9486.8|9476.8|9486.9|9476.9|9486.9|9476.9|9486.8|9476.8|2
1630401140000|2021-08-31 09:12:20|9487|9477|9487|9477|9487|9477|9487|9477|1
1630401170000|2021-08-31 09:12:50|9486.9|9476.9|9487|9477|9487|9477|9486.9|9476.9|2
1630401180000|2021-08-31 09:13:00|9487.1|9477.1|9488.1|9478.1|9488.3|9478.3|9487|9477|5
1630401200000|2021-08-31 09:13:20|9488.6|9478.6|9490.3|9480.3|9490.3|9480.3|9488.6|9478.6|5
1630401210000|2021-08-31 09:13:30|9490.6|9480.6|9486.8|9476.8|9490.6|9480.6|9486.8|9476.8|6
1630401220000|2021-08-31 09:13:40|9487|9477|9487|9477|9487|9477|9487|9477|1
1630401230000|2021-08-31 09:13:50|9486.9|9476.9|9482.9|9472.9|9486.9|9476.9|9482.9|9472.9|7
1630401240000|2021-08-31 09:14:00|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1630401250000|2021-08-31 09:14:10|9482.6|9472.6|9482.8|9472.8|9482.8|9472.8|9482.6|9472.6|2
1630401260000|2021-08-31 09:14:20|9483.5|9473.5|9482.6|9472.6|9484.3|9474.3|9482.6|9472.6|6
1630401270000|2021-08-31 09:14:30|9482.5|9472.5|9481.5|9471.5|9482.5|9472.5|9481.5|9471.5|2
1630401280000|2021-08-31 09:14:40|9481.8|9471.8|9475.8|9465.8|9481.8|9471.8|9475.8|9465.8|5
1630401290000|2021-08-31 09:14:50|9475.5|9465.5|9475.5|9465.5|9475.8|9465.8|9475.3|9465.3|7
1630401300000|2021-08-31 09:15:00|9475.3|9465.3|9473|9463|9475.5|9465.5|9473|9463|5
1630401310000|2021-08-31 09:15:10|9473.5|9463.5|9472.9|9462.9|9473.5|9463.5|9472.9|9462.9|7
1630401320000|2021-08-31 09:15:20|9472.5|9462.5|9475.3|9465.3|9475.3|9465.3|9472.5|9462.5|8
1630401330000|2021-08-31 09:15:30|9474.6|9464.6|9474.9|9464.9|9475.1|9465.1|9474.6|9464.6|3
1630401340000|2021-08-31 09:15:40|9475|9465|9477.4|9467.4|9477.4|9467.4|9475|9465|6
1630401350000|2021-08-31 09:15:50|9477.5|9467.5|9477.4|9467.4|9477.5|9467.5|9477.4|9467.4|2
1630401360000|2021-08-31 09:16:00|9477.9|9467.9|9478.4|9468.4|9478.4|9468.4|9477.9|9467.9|4
1630401370000|2021-08-31 09:16:10|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|5
1630401380000|2021-08-31 09:16:20|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|9478.4|9468.4|1
1630401390000|2021-08-31 09:16:30|9478.1|9468.1|9478.3|9468.3|9478.3|9468.3|9478.1|9468.1|2
1630401400000|2021-08-31 09:16:40|9478|9468|9478|9468|9478.4|9468.4|9478|9468|5
1630401410000|2021-08-31 09:16:50|9477.8|9467.8|9478.6|9468.6|9478.6|9468.6|9477.8|9467.8|4
1630401420000|2021-08-31 09:17:00|9478.9|9468.9|9478.9|9468.9|9479.1|9469.1|9478.8|9468.8|5
1630401430000|2021-08-31 09:17:10|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|9478.8|9468.8|1
1630401450000|2021-08-31 09:17:30|9478.5|9468.5|9475.9|9465.9|9478.5|9468.5|9475.9|9465.9|6
1630401460000|2021-08-31 09:17:40|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|1
1630401470000|2021-08-31 09:17:50|9475.4|9465.4|9474.9|9464.9|9475.4|9465.4|9474.9|9464.9|2
1630401480000|2021-08-31 09:18:00|9475|9465|9475.5|9465.5|9475.5|9465.5|9475|9465|2
1630401490000|2021-08-31 09:18:10|9476|9466|9477.9|9467.9|9477.9|9467.9|9475.8|9465.8|4
1630401500000|2021-08-31 09:18:20|9477.8|9467.8|9479.1|9469.1|9479.3|9469.3|9477.8|9467.8|4
1630401510000|2021-08-31 09:18:30|9479.4|9469.4|9477.4|9467.4|9479.5|9469.5|9477.4|9467.4|4
1630401520000|2021-08-31 09:18:40|9477.3|9467.3|9477.1|9467.1|9477.3|9467.3|9476.5|9466.5|6
1630401530000|2021-08-31 09:18:50|9477.4|9467.4|9478.1|9468.1|9478.3|9468.3|9477.4|9467.4|4
1630401540000|2021-08-31 09:19:00|9478.5|9468.5|9478.6|9468.6|9479|9469|9478.1|9468.1|7
1630401550000|2021-08-31 09:19:10|9478.9|9468.9|9480|9470|9480|9470|9478.9|9468.9|3
1630401580000|2021-08-31 09:19:40|9479.8|9469.8|9479.9|9469.9|9479.9|9469.9|9479.8|9469.8|2
1630401590000|2021-08-31 09:19:50|9480.3|9470.3|9481|9471|9481|9471|9480.3|9470.3|2
1630401610000|2021-08-31 09:20:10|9481.3|9471.3|9481.4|9471.4|9481.4|9471.4|9481.3|9471.3|2
1630401620000|2021-08-31 09:20:20|9481.8|9471.8|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|3
1630401630000|2021-08-31 09:20:30|9483|9473|9482.8|9472.8|9483|9473|9482.8|9472.8|2
1630401640000|2021-08-31 09:20:40|9482.5|9472.5|9482.4|9472.4|9483.1|9473.1|9482.4|9472.4|5
1630401650000|2021-08-31 09:20:50|9483|9473|9483.4|9473.4|9483.4|9473.4|9482.1|9472.1|5
1630401660000|2021-08-31 09:21:00|9483.5|9473.5|9483.6|9473.6|9484.4|9474.4|9483.5|9473.5|5
1630401670000|2021-08-31 09:21:10|9484|9474|9486.4|9476.4|9486.4|9476.4|9483.9|9473.9|11
1630401680000|2021-08-31 09:21:20|9486.3|9476.3|9484|9474|9486.3|9476.3|9484|9474|10
1630401690000|2021-08-31 09:21:30|9484.1|9474.1|9484.4|9474.4|9484.9|9474.9|9484.1|9474.1|5
1630401700000|2021-08-31 09:21:40|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9483.8|9473.8|3
1630401710000|2021-08-31 09:21:50|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484.3|9474.3|2
1630401730000|2021-08-31 09:22:10|9485|9475|9483.3|9473.3|9485.9|9475.9|9483.3|9473.3|7
1630401740000|2021-08-31 09:22:20|9483.1|9473.1|9481.8|9471.8|9483.1|9473.1|9481.8|9471.8|7
1630401750000|2021-08-31 09:22:30|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|9481.9|9471.9|1
1630401800000|2021-08-31 09:23:20|9481.6|9471.6|9477.9|9467.9|9481.6|9471.6|9477.9|9467.9|5
1630401810000|2021-08-31 09:23:30|9478.3|9468.3|9478.4|9468.4|9478.4|9468.4|9478.1|9468.1|4
1630401820000|2021-08-31 09:23:40|9477.1|9467.1|9476.9|9466.9|9477.6|9467.6|9476.1|9466.1|10
1630401830000|2021-08-31 09:23:50|9477.4|9467.4|9476.9|9466.9|9477.4|9467.4|9476.9|9466.9|4
1630401840000|2021-08-31 09:24:00|9477.4|9467.4|9477.6|9467.6|9477.6|9467.6|9476.9|9466.9|4
1630401850000|2021-08-31 09:24:10|9478|9468|9477|9467|9478|9468|9477|9467|5
1630401860000|2021-08-31 09:24:20|9477.1|9467.1|9476.4|9466.4|9477.6|9467.6|9476.4|9466.4|10
1630401880000|2021-08-31 09:24:40|9476.9|9466.9|9476.5|9466.5|9476.9|9466.9|9476.5|9466.5|2
1630401890000|2021-08-31 09:24:50|9477.5|9467.5|9476.6|9466.6|9478.6|9468.6|9476.6|9466.6|8
1630401900000|2021-08-31 09:25:00|9476.9|9466.9|9478.6|9468.6|9478.6|9468.6|9476.9|9466.9|7
1630401910000|2021-08-31 09:25:10|9478.5|9468.5|9478.1|9468.1|9478.5|9468.5|9478.1|9468.1|2
1630401940000|2021-08-31 09:25:40|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1630401950000|2021-08-31 09:25:50|9479|9469|9480.6|9470.6|9480.6|9470.6|9479|9469|7
1630401960000|2021-08-31 09:26:00|9480.8|9470.8|9483.3|9473.3|9483.3|9473.3|9480.8|9470.8|4
1630401970000|2021-08-31 09:26:10|9483.4|9473.4|9484.5|9474.5|9484.5|9474.5|9483.4|9473.4|5
1630401980000|2021-08-31 09:26:20|9486.1|9476.1|9484.6|9474.6|9486.5|9476.5|9484.6|9474.6|5
1630401990000|2021-08-31 09:26:30|9485.1|9475.1|9486.6|9476.6|9486.6|9476.6|9485.1|9475.1|5
1630402000000|2021-08-31 09:26:40|9486.9|9476.9|9484.9|9474.9|9486.9|9476.9|9484.9|9474.9|4
1630402010000|2021-08-31 09:26:50|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|2
1630402020000|2021-08-31 09:27:00|9484.9|9474.9|9484.6|9474.6|9484.9|9474.9|9484.6|9474.6|3
1630402030000|2021-08-31 09:27:10|9484.9|9474.9|9484.8|9474.8|9484.9|9474.9|9484.8|9474.8|2
1630402060000|2021-08-31 09:27:40|9484|9474|9484.1|9474.1|9484.1|9474.1|9482.9|9472.9|5
1630402070000|2021-08-31 09:27:50|9483.9|9473.9|9484.9|9474.9|9484.9|9474.9|9483.9|9473.9|7
1630402080000|2021-08-31 09:28:00|9484.8|9474.8|9484.4|9474.4|9484.8|9474.8|9484.4|9474.4|2
1630402090000|2021-08-31 09:28:10|9484.8|9474.8|9483.1|9473.1|9484.9|9474.9|9483.1|9473.1|8
1630402100000|2021-08-31 09:28:20|9483.9|9473.9|9486.8|9476.8|9486.8|9476.8|9483.9|9473.9|6
1630402120000|2021-08-31 09:28:40|9486.5|9476.5|9485.4|9475.4|9486.5|9476.5|9485.3|9475.3|7
1630402130000|2021-08-31 09:28:50|9485.5|9475.5|9485.4|9475.4|9485.9|9475.9|9484.8|9474.8|8
1630402140000|2021-08-31 09:29:00|9485.5|9475.5|9487|9477|9487|9477|9484.5|9474.5|7
1630402150000|2021-08-31 09:29:10|9487.1|9477.1|9487.6|9477.6|9487.6|9477.6|9487.1|9477.1|3
1630402160000|2021-08-31 09:29:20|9487.9|9477.9|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|4
1630402170000|2021-08-31 09:29:30|9487.6|9477.6|9487.8|9477.8|9487.8|9477.8|9487.4|9477.4|5
1630402180000|2021-08-31 09:29:40|9487.9|9477.9|9487.8|9477.8|9488.1|9478.1|9487.8|9477.8|4
1630402190000|2021-08-31 09:29:50|9487.9|9477.9|9488.1|9478.1|9488.1|9478.1|9487.9|9477.9|2
1630402200000|2021-08-31 09:30:00|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.6|9477.6|5
1630402210000|2021-08-31 09:30:10|9487.5|9477.5|9486.1|9476.1|9487.5|9477.5|9486.1|9476.1|4
1630402220000|2021-08-31 09:30:20|9486.3|9476.3|9486.6|9476.6|9486.6|9476.6|9486.3|9476.3|3
1630402230000|2021-08-31 09:30:30|9486.5|9476.5|9485.4|9475.4|9486.5|9476.5|9485.4|9475.4|5
1630402240000|2021-08-31 09:30:40|9485.1|9475.1|9486.1|9476.1|9486.1|9476.1|9485.1|9475.1|3
1630402250000|2021-08-31 09:30:50|9485.9|9475.9|9486.1|9476.1|9486.1|9476.1|9485.9|9475.9|2
1630402260000|2021-08-31 09:31:00|9486.5|9476.5|9487.4|9477.4|9487.4|9477.4|9486.5|9476.5|3
1630402270000|2021-08-31 09:31:10|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487|9477|3
1630402310000|2021-08-31 09:31:50|9487|9477|9487|9477|9487|9477|9487|9477|1
1630402320000|2021-08-31 09:32:00|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|9487.1|9477.1|1
1630402350000|2021-08-31 09:32:30|9487|9477|9485.9|9475.9|9487|9477|9485.5|9475.5|5
1630402360000|2021-08-31 09:32:40|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1630402370000|2021-08-31 09:32:50|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1630402380000|2021-08-31 09:33:00|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1630402390000|2021-08-31 09:33:10|9485.5|9475.5|9482|9472|9485.6|9475.6|9482|9472|7
1630402410000|2021-08-31 09:33:30|9482.3|9472.3|9482.6|9472.6|9483.1|9473.1|9482.1|9472.1|5
1630402420000|2021-08-31 09:33:40|9482.9|9472.9|9483.6|9473.6|9483.6|9473.6|9482.9|9472.9|5
1630402430000|2021-08-31 09:33:50|9483.4|9473.4|9482.9|9472.9|9483.4|9473.4|9482.9|9472.9|2
1630402440000|2021-08-31 09:34:00|9483|9473|9483.4|9473.4|9483.4|9473.4|9483|9473|3
1630402450000|2021-08-31 09:34:10|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1630402460000|2021-08-31 09:34:20|9483.4|9473.4|9480.8|9470.8|9483.4|9473.4|9480.8|9470.8|5
1630402470000|2021-08-31 09:34:30|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|9480.9|9470.9|1
1630402480000|2021-08-31 09:34:40|9481.1|9471.1|9481.9|9471.9|9481.9|9471.9|9481.1|9471.1|2
1630402490000|2021-08-31 09:34:50|9481.6|9471.6|9481.4|9471.4|9481.6|9471.6|9480.4|9470.4|9
1630402500000|2021-08-31 09:35:00|9481.1|9471.1|9477.5|9467.5|9481.1|9471.1|9477.5|9467.5|13
1630402510000|2021-08-31 09:35:10|9477.4|9467.4|9477.5|9467.5|9477.5|9467.5|9477.4|9467.4|4
1630402530000|2021-08-31 09:35:30|9477.4|9467.4|9476.1|9466.1|9477.4|9467.4|9476.1|9466.1|4
1630402540000|2021-08-31 09:35:40|9475.9|9465.9|9475|9465|9475.9|9465.9|9475|9465|5
1630402550000|2021-08-31 09:35:50|9474.9|9464.9|9472.8|9462.8|9474.9|9464.9|9472.8|9462.8|2
1630402560000|2021-08-31 09:36:00|9472.9|9462.9|9473|9463|9473|9463|9472.9|9462.9|2
1630402570000|2021-08-31 09:36:10|9473.4|9463.4|9473|9463|9473.4|9463.4|9473|9463|3
1630402610000|2021-08-31 09:36:50|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|2
1630402620000|2021-08-31 09:37:00|9473.3|9463.3|9473|9463|9473.3|9463.3|9473|9463|2
1630402650000|2021-08-31 09:37:30|9472.8|9462.8|9473.4|9463.4|9473.4|9463.4|9472.8|9462.8|2
1630402660000|2021-08-31 09:37:40|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|2
1630402670000|2021-08-31 09:37:50|9473.6|9463.6|9473.8|9463.8|9474.1|9464.1|9473.6|9463.6|4
1630402680000|2021-08-31 09:38:00|9473.5|9463.5|9464.9|9454.9|9473.5|9463.5|9464.9|9454.9|10
1630402690000|2021-08-31 09:38:10|9465|9455|9465.9|9455.9|9465.9|9455.9|9465|9455|5
1630402700000|2021-08-31 09:38:20|9466|9456|9466.1|9456.1|9466.1|9456.1|9466|9456|2
1630402740000|2021-08-31 09:39:00|9465.5|9455.5|9466.1|9456.1|9466.1|9456.1|9465.4|9455.4|3
1630402750000|2021-08-31 09:39:10|9466|9456|9466|9456|9466|9456|9466|9456|1
1630402760000|2021-08-31 09:39:20|9465.8|9455.8|9466|9456|9466|9456|9465.8|9455.8|2
1630402770000|2021-08-31 09:39:30|9466.1|9456.1|9467.6|9457.6|9467.6|9457.6|9466|9456|4
1630402780000|2021-08-31 09:39:40|9467.5|9457.5|9467.1|9457.1|9467.5|9457.5|9467.1|9457.1|3
1630402790000|2021-08-31 09:39:50|9466.8|9456.8|9466.3|9456.3|9466.8|9456.8|9465.4|9455.4|5
1630402800000|2021-08-31 09:40:00|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1630402810000|2021-08-31 09:40:10|9466.3|9456.3|9467.4|9457.4|9467.4|9457.4|9466.3|9456.3|3
1630402830000|2021-08-31 09:40:30|9467.3|9457.3|9466.6|9456.6|9467.3|9457.3|9466.6|9456.6|2
1630402850000|2021-08-31 09:40:50|9466.5|9456.5|9465.9|9455.9|9466.5|9456.5|9465.9|9455.9|3
1630402860000|2021-08-31 09:41:00|9466.4|9456.4|9467.6|9457.6|9467.6|9457.6|9466.1|9456.1|6
1630402870000|2021-08-31 09:41:10|9467.5|9457.5|9468.1|9458.1|9468.1|9458.1|9467.5|9457.5|4
1630402880000|2021-08-31 09:41:20|9468.4|9458.4|9468.5|9458.5|9468.6|9458.6|9468.4|9458.4|3
1630402890000|2021-08-31 09:41:30|9468.3|9458.3|9469.4|9459.4|9469.4|9459.4|9468.3|9458.3|3
1630402900000|2021-08-31 09:41:40|9469.5|9459.5|9468.9|9458.9|9470.5|9460.5|9468.6|9458.6|6
1630402910000|2021-08-31 09:41:50|9469|9459|9469|9459|9469|9459|9469|9459|1
1630402920000|2021-08-31 09:42:00|9469.8|9459.8|9467.8|9457.8|9469.8|9459.8|9467.6|9457.6|5
1630402930000|2021-08-31 09:42:10|9468|9458|9468.4|9458.4|9468.4|9458.4|9468|9458|3
1630402940000|2021-08-31 09:42:20|9468.3|9458.3|9467|9457|9468.3|9458.3|9467|9457|3
1630402950000|2021-08-31 09:42:30|9466.9|9456.9|9466|9456|9466.9|9456.9|9466|9456|2
1630402960000|2021-08-31 09:42:40|9466.3|9456.3|9467|9457|9468.4|9458.4|9466.3|9456.3|10
1630402970000|2021-08-31 09:42:50|9466.8|9456.8|9465.6|9455.6|9466.8|9456.8|9465.4|9455.4|7
1630402980000|2021-08-31 09:43:00|9466|9456|9467.1|9457.1|9467.4|9457.4|9466|9456|4
1630402990000|2021-08-31 09:43:10|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1630403000000|2021-08-31 09:43:20|9467.5|9457.5|9467.4|9457.4|9467.9|9457.9|9466.5|9456.5|7
1630403010000|2021-08-31 09:43:30|9467.6|9457.6|9467.6|9457.6|9467.9|9457.9|9467.6|9457.6|3
1630403020000|2021-08-31 09:43:40|9467.4|9457.4|9467.3|9457.3|9467.4|9457.4|9467.3|9457.3|2
1630403030000|2021-08-31 09:43:50|9467.5|9457.5|9468.1|9458.1|9468.1|9458.1|9467.5|9457.5|4
1630403040000|2021-08-31 09:44:00|9468.3|9458.3|9467.6|9457.6|9468.3|9458.3|9467.6|9457.6|3
1630403050000|2021-08-31 09:44:10|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1630403060000|2021-08-31 09:44:20|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1630403070000|2021-08-31 09:44:30|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1630403080000|2021-08-31 09:44:40|9468|9458|9468.5|9458.5|9468.8|9458.8|9468|9458|6
1630403100000|2021-08-31 09:45:00|9468.8|9458.8|9468.9|9458.9|9469.6|9459.6|9468.5|9458.5|9
1630403110000|2021-08-31 09:45:10|9469.1|9459.1|9470.6|9460.6|9470.6|9460.6|9469.1|9459.1|6
1630403120000|2021-08-31 09:45:20|9470.4|9460.4|9469.5|9459.5|9470.4|9460.4|9469.5|9459.5|5
1630403130000|2021-08-31 09:45:30|9469.3|9459.3|9466.6|9456.6|9469.3|9459.3|9466.3|9456.3|6
1630403140000|2021-08-31 09:45:40|9466.4|9456.4|9466.3|9456.3|9466.4|9456.4|9466.3|9456.3|2
1630403150000|2021-08-31 09:45:50|9466|9456|9465.1|9455.1|9466|9456|9465.1|9455.1|4
1630403170000|2021-08-31 09:46:10|9465.4|9455.4|9463.5|9453.5|9465.6|9455.6|9463.5|9453.5|11
1630403180000|2021-08-31 09:46:20|9463.3|9453.3|9462.8|9452.8|9463.3|9453.3|9462.8|9452.8|2
1630403190000|2021-08-31 09:46:30|9462.5|9452.5|9463.1|9453.1|9463.1|9453.1|9461.3|9451.3|7
1630403200000|2021-08-31 09:46:40|9463|9453|9462.1|9452.1|9463|9453|9462.1|9452.1|2
1630403210000|2021-08-31 09:46:50|9461.4|9451.4|9459.3|9449.3|9461.4|9451.4|9459.3|9449.3|9
1630403220000|2021-08-31 09:47:00|9459.5|9449.5|9459.3|9449.3|9459.6|9449.6|9459.3|9449.3|4
1630403230000|2021-08-31 09:47:10|9459.5|9449.5|9460.6|9450.6|9460.6|9450.6|9459.5|9449.5|9
1630403240000|2021-08-31 09:47:20|9460.4|9450.4|9460.1|9450.1|9460.5|9450.5|9459.6|9449.6|6
1630403250000|2021-08-31 09:47:30|9460|9450|9460.3|9450.3|9460.3|9450.3|9459.9|9449.9|6
1630403260000|2021-08-31 09:47:40|9460.1|9450.1|9460.4|9450.4|9460.4|9450.4|9460|9450|7
1630403270000|2021-08-31 09:47:50|9460.1|9450.1|9460.6|9450.6|9460.8|9450.8|9460.1|9450.1|6
1630403280000|2021-08-31 09:48:00|9460.4|9450.4|9460.6|9450.6|9460.6|9450.6|9460.4|9450.4|2
1630403290000|2021-08-31 09:48:10|9460.4|9450.4|9462.8|9452.8|9462.8|9452.8|9460.4|9450.4|5
1630403300000|2021-08-31 09:48:20|9463.1|9453.1|9465.1|9455.1|9466|9456|9463.1|9453.1|7
1630403310000|2021-08-31 09:48:30|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9465.1|9455.1|9
1630403320000|2021-08-31 09:48:40|9465.8|9455.8|9460.8|9450.8|9467.5|9457.5|9460.6|9450.6|5
1630403330000|2021-08-31 09:48:50|9461.3|9451.3|9459.4|9449.4|9461.3|9451.3|9459.4|9449.4|5
1630403340000|2021-08-31 09:49:00|9458.9|9448.9|9459|9449|9459|9449|9458.9|9448.9|2
1630403350000|2021-08-31 09:49:10|9459.4|9449.4|9461.3|9451.3|9461.3|9451.3|9459.4|9449.4|5
1630403360000|2021-08-31 09:49:20|9461.5|9451.5|9457.9|9447.9|9461.5|9451.5|9457.9|9447.9|2
1630403370000|2021-08-31 09:49:30|9457.6|9447.6|9455.9|9445.9|9457.6|9447.6|9455.9|9445.9|3
1630403390000|2021-08-31 09:49:50|9456|9446|9456|9446|9456|9446|9456|9446|1
1630403400000|2021-08-31 09:50:00|9455.1|9445.1|9453.4|9443.4|9455.4|9445.4|9453.3|9443.3|5
1630403410000|2021-08-31 09:50:10|9454.1|9444.1|9453.4|9443.4|9455|9445|9453.4|9443.4|17
1630403430000|2021-08-31 09:50:30|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|3
1630403440000|2021-08-31 09:50:40|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630403450000|2021-08-31 09:50:50|9454.5|9444.5|9453.6|9443.6|9454.5|9444.5|9453.5|9443.5|9
1630403460000|2021-08-31 09:51:00|9453.3|9443.3|9454|9444|9454|9444|9452.3|9442.3|10
1630403470000|2021-08-31 09:51:10|9453.9|9443.9|9453.8|9443.8|9453.9|9443.9|9453.8|9443.8|2
1630403480000|2021-08-31 09:51:20|9453.9|9443.9|9456.6|9446.6|9456.6|9446.6|9453.9|9443.9|9
1630403490000|2021-08-31 09:51:30|9456.9|9446.9|9458.3|9448.3|9458.3|9448.3|9456.9|9446.9|5
1630403500000|2021-08-31 09:51:40|9458.1|9448.1|9457.6|9447.6|9458.1|9448.1|9457.6|9447.6|2
1630403510000|2021-08-31 09:51:50|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9457.8|9447.8|2
1630403520000|2021-08-31 09:52:00|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9457.8|9447.8|2
1630403530000|2021-08-31 09:52:10|9458|9448|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|5
1630403540000|2021-08-31 09:52:20|9458|9448|9458|9448|9458|9448|9458|9448|1
1630403550000|2021-08-31 09:52:30|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|2
1630403560000|2021-08-31 09:52:40|9457.8|9447.8|9459|9449|9459|9449|9457.8|9447.8|2
1630403570000|2021-08-31 09:52:50|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1630403580000|2021-08-31 09:53:00|9459|9449|9460.9|9450.9|9460.9|9450.9|9459|9449|6
1630403590000|2021-08-31 09:53:10|9461|9451|9461|9451|9461|9451|9461|9451|1
1630403600000|2021-08-31 09:53:20|9460.9|9450.9|9459.6|9449.6|9461|9451|9459.5|9449.5|9
1630403610000|2021-08-31 09:53:30|9459.5|9449.5|9459.6|9449.6|9459.6|9449.6|9459.5|9449.5|2
1630403620000|2021-08-31 09:53:40|9459.9|9449.9|9460.4|9450.4|9460.5|9450.5|9459.9|9449.9|7
1630403630000|2021-08-31 09:53:50|9460.5|9450.5|9461|9451|9461|9451|9460.5|9450.5|3
1630403640000|2021-08-31 09:54:00|9460.9|9450.9|9459.5|9449.5|9460.9|9450.9|9459.5|9449.5|2
1630403650000|2021-08-31 09:54:10|9459.6|9449.6|9460.4|9450.4|9460.9|9450.9|9459.6|9449.6|3
1630403660000|2021-08-31 09:54:20|9457.4|9447.4|9457.3|9447.3|9457.4|9447.4|9457.3|9447.3|2
1630403670000|2021-08-31 09:54:30|9457.4|9447.4|9455.3|9445.3|9457.4|9447.4|9455.3|9445.3|8
1630403680000|2021-08-31 09:54:40|9455.4|9445.4|9455.3|9445.3|9455.8|9445.8|9455.3|9445.3|8
1630403690000|2021-08-31 09:54:50|9455.1|9445.1|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|3
1630403700000|2021-08-31 09:55:00|9455.8|9445.8|9457.6|9447.6|9458|9448|9455.1|9445.1|10
1630403710000|2021-08-31 09:55:10|9457.8|9447.8|9458.8|9448.8|9458.8|9448.8|9457.8|9447.8|5
1630403720000|2021-08-31 09:55:20|9458.9|9448.9|9460.8|9450.8|9460.8|9450.8|9458.9|9448.9|2
1630403730000|2021-08-31 09:55:30|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630403740000|2021-08-31 09:55:40|9462|9452|9461.5|9451.5|9462|9452|9461.4|9451.4|5
1630403750000|2021-08-31 09:55:50|9461.4|9451.4|9462.3|9452.3|9462.3|9452.3|9461.4|9451.4|4
1630403760000|2021-08-31 09:56:00|9462.4|9452.4|9463.5|9453.5|9463.6|9453.6|9462.4|9452.4|5
1630403770000|2021-08-31 09:56:10|9463.4|9453.4|9461.4|9451.4|9463.4|9453.4|9461.4|9451.4|5
1630403810000|2021-08-31 09:56:50|9461.5|9451.5|9461.9|9451.9|9461.9|9451.9|9461.5|9451.5|2
1630403820000|2021-08-31 09:57:00|9461.4|9451.4|9461.4|9451.4|9461.5|9451.5|9459.9|9449.9|9
1630403830000|2021-08-31 09:57:10|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.4|9451.4|3
1630403840000|2021-08-31 09:57:20|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.8|9451.8|3
1630403850000|2021-08-31 09:57:30|9462.3|9452.3|9461.5|9451.5|9462.3|9452.3|9461.4|9451.4|3
1630403860000|2021-08-31 09:57:40|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1630403870000|2021-08-31 09:57:50|9461.5|9451.5|9462.1|9452.1|9462.3|9452.3|9461.5|9451.5|4
1630403890000|2021-08-31 09:58:10|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630403910000|2021-08-31 09:58:30|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1630403920000|2021-08-31 09:58:40|9462.1|9452.1|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|2
1630403940000|2021-08-31 09:59:00|9461.6|9451.6|9462.1|9452.1|9462.3|9452.3|9461.4|9451.4|5
1630403960000|2021-08-31 09:59:20|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|2
1630404000000|2021-08-31 10:00:00|9462.6|9452.6|9463.1|9453.1|9463.1|9453.1|9462.6|9452.6|2
1630404010000|2021-08-31 10:00:10|9463.3|9453.3|9463.6|9453.6|9463.8|9453.8|9463.3|9453.3|5
1630404020000|2021-08-31 10:00:20|9463.8|9453.8|9465.3|9455.3|9465.3|9455.3|9463.8|9453.8|5
1630404030000|2021-08-31 10:00:30|9465.4|9455.4|9465.8|9455.8|9465.8|9455.8|9465.4|9455.4|9
1630404040000|2021-08-31 10:00:40|9466.4|9456.4|9468|9458|9468|9458|9466.3|9456.3|4
1630404050000|2021-08-31 10:00:50|9468.3|9458.3|9470.1|9460.1|9470.1|9460.1|9468.3|9458.3|14
1630404060000|2021-08-31 10:01:00|9470.5|9460.5|9470.5|9460.5|9471.1|9461.1|9470.3|9460.3|9
1630404070000|2021-08-31 10:01:10|9470.3|9460.3|9470|9460|9470.3|9460.3|9470|9460|2
1630404080000|2021-08-31 10:01:20|9469.3|9459.3|9468.1|9458.1|9469.3|9459.3|9467.8|9457.8|13
1630404090000|2021-08-31 10:01:30|9468.4|9458.4|9468.8|9458.8|9468.8|9458.8|9468.4|9458.4|6
1630404100000|2021-08-31 10:01:40|9468.5|9458.5|9469.6|9459.6|9469.6|9459.6|9468.5|9458.5|9
1630404110000|2021-08-31 10:01:50|9470|9460|9470.3|9460.3|9470.4|9460.4|9470|9460|3
1630404120000|2021-08-31 10:02:00|9470.4|9460.4|9471.3|9461.3|9471.3|9461.3|9470.4|9460.4|5
1630404130000|2021-08-31 10:02:10|9471|9461|9470.9|9460.9|9471|9461|9470.9|9460.9|2
1630404150000|2021-08-31 10:02:30|9470.6|9460.6|9468.3|9458.3|9470.6|9460.6|9467.6|9457.6|8
1630404160000|2021-08-31 10:02:40|9468.4|9458.4|9469.8|9459.8|9469.9|9459.9|9468.4|9458.4|8
1630404170000|2021-08-31 10:02:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|3
1630404180000|2021-08-31 10:03:00|9469.4|9459.4|9470.8|9460.8|9470.8|9460.8|9469.3|9459.3|7
1630404190000|2021-08-31 10:03:10|9470.9|9460.9|9472|9462|9472.4|9462.4|9470.9|9460.9|9
1630404200000|2021-08-31 10:03:20|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1630404210000|2021-08-31 10:03:30|9471.8|9461.8|9476.8|9466.8|9476.9|9466.9|9471.6|9461.6|11
1630404220000|2021-08-31 10:03:40|9477|9467|9474.4|9464.4|9477.4|9467.4|9473.9|9463.9|9
1630404230000|2021-08-31 10:03:50|9474.1|9464.1|9474.1|9464.1|9474.4|9464.4|9474.1|9464.1|3
1630404240000|2021-08-31 10:04:00|9474.4|9464.4|9474.4|9464.4|9474.4|9464.4|9474.1|9464.1|3
1630404250000|2021-08-31 10:04:10|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|9474.6|9464.6|1
1630404260000|2021-08-31 10:04:20|9474.9|9464.9|9473.4|9463.4|9475.4|9465.4|9473.4|9463.4|13
1630404270000|2021-08-31 10:04:30|9473.9|9463.9|9474.3|9464.3|9474.6|9464.6|9473.6|9463.6|6
1630404280000|2021-08-31 10:04:40|9474.1|9464.1|9473.6|9463.6|9474.1|9464.1|9473.1|9463.1|4
1630404290000|2021-08-31 10:04:50|9473.5|9463.5|9473.6|9463.6|9473.6|9463.6|9472.5|9462.5|7
1630404300000|2021-08-31 10:05:00|9473.1|9463.1|9473.1|9463.1|9473.6|9463.6|9473|9463|6
1630404310000|2021-08-31 10:05:10|9473|9463|9472.8|9462.8|9473|9463|9472.8|9462.8|2
1630404320000|2021-08-31 10:05:20|9473|9463|9472.8|9462.8|9473|9463|9472.8|9462.8|2
1630404330000|2021-08-31 10:05:30|9472.9|9462.9|9473.1|9463.1|9473.6|9463.6|9472.9|9462.9|5
1630404340000|2021-08-31 10:05:40|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1630404350000|2021-08-31 10:05:50|9472.8|9462.8|9473.1|9463.1|9473.1|9463.1|9472.8|9462.8|3
1630404360000|2021-08-31 10:06:00|9472.9|9462.9|9473.5|9463.5|9473.5|9463.5|9472.6|9462.6|11
1630404370000|2021-08-31 10:06:10|9473.4|9463.4|9472|9462|9473.4|9463.4|9472|9462|9
1630404390000|2021-08-31 10:06:30|9472.8|9462.8|9472.1|9462.1|9472.8|9462.8|9472.1|9462.1|2
1630404400000|2021-08-31 10:06:40|9472.8|9462.8|9473|9463|9473.1|9463.1|9472.8|9462.8|4
1630404410000|2021-08-31 10:06:50|9472.9|9462.9|9472.6|9462.6|9472.9|9462.9|9472.6|9462.6|2
1630404420000|2021-08-31 10:07:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.8|9462.8|3
1630404440000|2021-08-31 10:07:20|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|9473.4|9463.4|1
1630404460000|2021-08-31 10:07:40|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1630404470000|2021-08-31 10:07:50|9473|9463|9471.5|9461.5|9473|9463|9471.5|9461.5|4
1630404480000|2021-08-31 10:08:00|9472.1|9462.1|9471.9|9461.9|9472.5|9462.5|9471.8|9461.8|9
1630404490000|2021-08-31 10:08:10|9472.3|9462.3|9471.9|9461.9|9472.3|9462.3|9471.9|9461.9|2
1630404500000|2021-08-31 10:08:20|9471.6|9461.6|9471.5|9461.5|9471.6|9461.6|9471.1|9461.1|5
1630404510000|2021-08-31 10:08:30|9471.3|9461.3|9471.4|9461.4|9471.4|9461.4|9471|9461|5
1630404520000|2021-08-31 10:08:40|9471.6|9461.6|9473.6|9463.6|9473.6|9463.6|9471.6|9461.6|5
1630404540000|2021-08-31 10:09:00|9473.5|9463.5|9473.4|9463.4|9473.6|9463.6|9472.9|9462.9|10
1630404550000|2021-08-31 10:09:10|9471.9|9461.9|9473.5|9463.5|9473.5|9463.5|9471.9|9461.9|5
1630404560000|2021-08-31 10:09:20|9473.3|9463.3|9473.4|9463.4|9473.6|9463.6|9473.3|9463.3|6
1630404570000|2021-08-31 10:09:30|9473.6|9463.6|9475.6|9465.6|9475.6|9465.6|9473.4|9463.4|5
1630404580000|2021-08-31 10:09:40|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9473.9|9463.9|9
1630404590000|2021-08-31 10:09:50|9474.8|9464.8|9475|9465|9475.1|9465.1|9474.8|9464.8|6
1630404600000|2021-08-31 10:10:00|9474.8|9464.8|9474.9|9464.9|9475.8|9465.8|9474.8|9464.8|8
1630404610000|2021-08-31 10:10:10|9474.8|9464.8|9475.4|9465.4|9475.4|9465.4|9474.5|9464.5|11
1630404630000|2021-08-31 10:10:30|9475.6|9465.6|9476.4|9466.4|9476.4|9466.4|9475.6|9465.6|5
1630404640000|2021-08-31 10:10:40|9476.3|9466.3|9476.4|9466.4|9476.4|9466.4|9476|9466|4
1630404660000|2021-08-31 10:11:00|9476.6|9466.6|9476.5|9466.5|9476.6|9466.6|9476.5|9466.5|2
1630404670000|2021-08-31 10:11:10|9476.6|9466.6|9478.1|9468.1|9478.1|9468.1|9476.6|9466.6|3
1630404680000|2021-08-31 10:11:20|9477.9|9467.9|9476.6|9466.6|9478|9468|9476.6|9466.6|8
1630404690000|2021-08-31 10:11:30|9476.4|9466.4|9474.6|9464.6|9476.4|9466.4|9473.9|9463.9|5
1630404710000|2021-08-31 10:11:50|9474.8|9464.8|9475.6|9465.6|9475.6|9465.6|9474.8|9464.8|3
1630404720000|2021-08-31 10:12:00|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1630404730000|2021-08-31 10:12:10|9475.1|9465.1|9474|9464|9475.1|9465.1|9473.8|9463.8|6
1630404740000|2021-08-31 10:12:20|9473.9|9463.9|9473.9|9463.9|9474|9464|9472.8|9462.8|7
1630404750000|2021-08-31 10:12:30|9474.4|9464.4|9476.9|9466.9|9476.9|9466.9|9474.3|9464.3|10
1630404760000|2021-08-31 10:12:40|9477.5|9467.5|9476.6|9466.6|9477.5|9467.5|9476.6|9466.6|2
1630404770000|2021-08-31 10:12:50|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|1
1630404780000|2021-08-31 10:13:00|9476.8|9466.8|9477.4|9467.4|9477.4|9467.4|9476.6|9466.6|4
1630404790000|2021-08-31 10:13:10|9477.3|9467.3|9477.6|9467.6|9477.6|9467.6|9477.3|9467.3|3
1630404800000|2021-08-31 10:13:20|9477.9|9467.9|9477.9|9467.9|9478.6|9468.6|9477.6|9467.6|6
1630404810000|2021-08-31 10:13:30|9478|9468|9478.4|9468.4|9478.4|9468.4|9477.1|9467.1|11
1630404820000|2021-08-31 10:13:40|9478.1|9468.1|9478.1|9468.1|9478.4|9468.4|9477.8|9467.8|8
1630404830000|2021-08-31 10:13:50|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|6
1630404840000|2021-08-31 10:14:00|9478|9468|9477.6|9467.6|9478|9468|9477.6|9467.6|2
1630404850000|2021-08-31 10:14:10|9477.9|9467.9|9478.8|9468.8|9478.8|9468.8|9477.9|9467.9|3
1630404870000|2021-08-31 10:14:30|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1630404900000|2021-08-31 10:15:00|9479|9469|9479|9469|9479|9469|9479|9469|1
1630404920000|2021-08-31 10:15:20|9479.1|9469.1|9479.4|9469.4|9479.4|9469.4|9479.1|9469.1|2
1630404930000|2021-08-31 10:15:30|9479.5|9469.5|9480|9470|9480.4|9470.4|9479.5|9469.5|5
1630404940000|2021-08-31 10:15:40|9480.1|9470.1|9480.5|9470.5|9480.5|9470.5|9480.1|9470.1|3
1630404950000|2021-08-31 10:15:50|9479.3|9469.3|9479.4|9469.4|9479.4|9469.4|9479.3|9469.3|2
1630404960000|2021-08-31 10:16:00|9479.1|9469.1|9478.5|9468.5|9479.1|9469.1|9478.3|9468.3|3
1630404970000|2021-08-31 10:16:10|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1630404980000|2021-08-31 10:16:20|9478.8|9468.8|9479.3|9469.3|9479.3|9469.3|9478.8|9468.8|2
1630404990000|2021-08-31 10:16:30|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|1
1630405010000|2021-08-31 10:16:50|9479|9469|9477.3|9467.3|9479|9469|9477.3|9467.3|4
1630405020000|2021-08-31 10:17:00|9477|9467|9477.5|9467.5|9477.8|9467.8|9477|9467|4
1630405030000|2021-08-31 10:17:10|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1630405040000|2021-08-31 10:17:20|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|9477.9|9467.9|1
1630405050000|2021-08-31 10:17:30|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1630405060000|2021-08-31 10:17:40|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.3|9468.3|3
1630405070000|2021-08-31 10:17:50|9478.3|9468.3|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|3
1630405080000|2021-08-31 10:18:00|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478|9468|4
1630405090000|2021-08-31 10:18:10|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1630405100000|2021-08-31 10:18:20|9478.3|9468.3|9473.4|9463.4|9478.5|9468.5|9472.9|9462.9|13
1630405110000|2021-08-31 10:18:30|9473.5|9463.5|9474|9464|9474|9464|9473.5|9463.5|8
1630405120000|2021-08-31 10:18:40|9473.8|9463.8|9473.4|9463.4|9474|9464|9473.4|9463.4|7
1630405130000|2021-08-31 10:18:50|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1630405140000|2021-08-31 10:19:00|9473.6|9463.6|9473.5|9463.5|9473.9|9463.9|9473.5|9463.5|4
1630405150000|2021-08-31 10:19:10|9473.6|9463.6|9473|9463|9473.6|9463.6|9472.9|9462.9|4
1630405160000|2021-08-31 10:19:20|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9472|9462|5
1630405170000|2021-08-31 10:19:30|9472.6|9462.6|9473.3|9463.3|9473.3|9463.3|9472.6|9462.6|5
1630405180000|2021-08-31 10:19:40|9473.1|9463.1|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|4
1630405190000|2021-08-31 10:19:50|9472.9|9462.9|9472.8|9462.8|9472.9|9462.9|9472.8|9462.8|2
1630405200000|2021-08-31 10:20:00|9472.9|9462.9|9473.4|9463.4|9473.4|9463.4|9472.9|9462.9|5
1630405210000|2021-08-31 10:20:10|9473.1|9463.1|9473|9463|9473.1|9463.1|9473|9463|2
1630405240000|2021-08-31 10:20:40|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1630405260000|2021-08-31 10:21:00|9473|9463|9473|9463|9473|9463|9473|9463|1
1630405270000|2021-08-31 10:21:10|9473.1|9463.1|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|5
1630405280000|2021-08-31 10:21:20|9472.9|9462.9|9473.9|9463.9|9473.9|9463.9|9472.8|9462.8|4
1630405320000|2021-08-31 10:22:00|9474|9464|9476.1|9466.1|9476.1|9466.1|9474|9464|3
1630405330000|2021-08-31 10:22:10|9476.5|9466.5|9476.9|9466.9|9476.9|9466.9|9475.4|9465.4|8
1630405340000|2021-08-31 10:22:20|9477|9467|9476.6|9466.6|9478.3|9468.3|9476.6|9466.6|10
1630405350000|2021-08-31 10:22:30|9476.8|9466.8|9478.4|9468.4|9478.4|9468.4|9476.8|9466.8|6
1630405360000|2021-08-31 10:22:40|9478.5|9468.5|9477.9|9467.9|9478.5|9468.5|9477.8|9467.8|8
1630405370000|2021-08-31 10:22:50|9477.5|9467.5|9477.1|9467.1|9477.5|9467.5|9475.4|9465.4|7
1630405380000|2021-08-31 10:23:00|9476.8|9466.8|9477|9467|9477.4|9467.4|9476.5|9466.5|4
1630405390000|2021-08-31 10:23:10|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9476.6|9466.6|2
1630405400000|2021-08-31 10:23:20|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|2
1630405410000|2021-08-31 10:23:30|9477.1|9467.1|9475.9|9465.9|9477.1|9467.1|9475.9|9465.9|3
1630405420000|2021-08-31 10:23:40|9476.1|9466.1|9476|9466|9476.1|9466.1|9475.6|9465.6|8
1630405430000|2021-08-31 10:23:50|9475.9|9465.9|9476|9466|9476|9466|9475.9|9465.9|2
1630405440000|2021-08-31 10:24:00|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1630405460000|2021-08-31 10:24:20|9476|9466|9476|9466|9476|9466|9476|9466|1
1630405470000|2021-08-31 10:24:30|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1630405480000|2021-08-31 10:24:40|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|9476.6|9466.6|1
1630405490000|2021-08-31 10:24:50|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|9476.5|9466.5|1
1630405500000|2021-08-31 10:25:00|9476.4|9466.4|9476.3|9466.3|9476.4|9466.4|9476.3|9466.3|2
1630405530000|2021-08-31 10:25:30|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1630405550000|2021-08-31 10:25:50|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1630405560000|2021-08-31 10:26:00|9476.4|9466.4|9476.1|9466.1|9476.4|9466.4|9476.1|9466.1|2
1630405570000|2021-08-31 10:26:10|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1630405580000|2021-08-31 10:26:20|9476.4|9466.4|9476.6|9466.6|9477|9467|9476.4|9466.4|5
1630405590000|2021-08-31 10:26:30|9476.3|9466.3|9476|9466|9476.3|9466.3|9475.9|9465.9|4
1630405600000|2021-08-31 10:26:40|9475.9|9465.9|9475.6|9465.6|9475.9|9465.9|9475.6|9465.6|2
1630405610000|2021-08-31 10:26:50|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1630405620000|2021-08-31 10:27:00|9476|9466|9476|9466|9476|9466|9476|9466|1
1630405630000|2021-08-31 10:27:10|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|9475.9|9465.9|1
1630405640000|2021-08-31 10:27:20|9476|9466|9476.8|9466.8|9477.3|9467.3|9476|9466|5
1630405650000|2021-08-31 10:27:30|9477|9467|9477.6|9467.6|9478.1|9468.1|9477|9467|12
1630405660000|2021-08-31 10:27:40|9476.9|9466.9|9476.1|9466.1|9476.9|9466.9|9475.8|9465.8|8
1630405670000|2021-08-31 10:27:50|9476.3|9466.3|9476.4|9466.4|9476.4|9466.4|9476.3|9466.3|2
1630405680000|2021-08-31 10:28:00|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|1
1630405690000|2021-08-31 10:28:10|9476.5|9466.5|9476.6|9466.6|9476.8|9466.8|9476.3|9466.3|6
1630405700000|2021-08-31 10:28:20|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.4|9466.4|2
1630405710000|2021-08-31 10:28:30|9477.1|9467.1|9477.4|9467.4|9477.6|9467.6|9477.1|9467.1|6
1630405720000|2021-08-31 10:28:40|9477.6|9467.6|9478.1|9468.1|9478.1|9468.1|9477.4|9467.4|7
1630405730000|2021-08-31 10:28:50|9478.4|9468.4|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|2
1630405740000|2021-08-31 10:29:00|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.1|9468.1|7
1630405750000|2021-08-31 10:29:10|9478.3|9468.3|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|6
1630405760000|2021-08-31 10:29:20|9477.4|9467.4|9476.5|9466.5|9477.5|9467.5|9476.4|9466.4|7
1630405770000|2021-08-31 10:29:30|9477|9467|9477.4|9467.4|9477.4|9467.4|9476.8|9466.8|7
1630405780000|2021-08-31 10:29:40|9477.9|9467.9|9478.8|9468.8|9478.8|9468.8|9477.8|9467.8|6
1630405800000|2021-08-31 10:30:00|9478.1|9468.1|9478|9468|9478.8|9468.8|9478|9468|9
1630405810000|2021-08-31 10:30:10|9478.3|9468.3|9477.9|9467.9|9478.5|9468.5|9477.9|9467.9|4
1630405820000|2021-08-31 10:30:20|9477.6|9467.6|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|3
1630405830000|2021-08-31 10:30:30|9478|9468|9477.8|9467.8|9478.3|9468.3|9477.5|9467.5|17
1630405840000|2021-08-31 10:30:40|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9477.5|9467.5|3
1630405850000|2021-08-31 10:30:50|9477.8|9467.8|9477.4|9467.4|9477.8|9467.8|9477.4|9467.4|3
1630405860000|2021-08-31 10:31:00|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1630405870000|2021-08-31 10:31:10|9477|9467|9476.3|9466.3|9477|9467|9476.1|9466.1|3
1630405890000|2021-08-31 10:31:30|9476.6|9466.6|9476.6|9466.6|9477.3|9467.3|9476.3|9466.3|11
1630405900000|2021-08-31 10:31:40|9477.3|9467.3|9475.9|9465.9|9477.3|9467.3|9475.6|9465.6|6
1630405910000|2021-08-31 10:31:50|9475.6|9465.6|9475.6|9465.6|9475.9|9465.9|9475.3|9465.3|5
1630405920000|2021-08-31 10:32:00|9475.9|9465.9|9477|9467|9477.3|9467.3|9475.9|9465.9|6
1630405930000|2021-08-31 10:32:10|9476.9|9466.9|9475.4|9465.4|9476.9|9466.9|9475|9465|3
1630405940000|2021-08-31 10:32:20|9475|9465|9475.1|9465.1|9475.3|9465.3|9475|9465|3
1630405950000|2021-08-31 10:32:30|9475|9465|9475.3|9465.3|9475.3|9465.3|9475|9465|2
1630405960000|2021-08-31 10:32:40|9475|9465|9475.4|9465.4|9475.4|9465.4|9474.5|9464.5|6
1630405970000|2021-08-31 10:32:50|9475|9465|9476|9466|9476|9466|9475|9465|7
1630405980000|2021-08-31 10:33:00|9475.6|9465.6|9474.5|9464.5|9475.9|9465.9|9474.5|9464.5|8
1630405990000|2021-08-31 10:33:10|9474|9464|9474.6|9464.6|9474.8|9464.8|9474|9464|3
1630406000000|2021-08-31 10:33:20|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1630406010000|2021-08-31 10:33:30|9473.9|9463.9|9473.5|9463.5|9473.9|9463.9|9473.5|9463.5|2
1630406020000|2021-08-31 10:33:40|9473.9|9463.9|9474|9464|9474.5|9464.5|9473.9|9463.9|4
1630406030000|2021-08-31 10:33:50|9474.5|9464.5|9475.3|9465.3|9475.4|9465.4|9474.5|9464.5|3
1630406040000|2021-08-31 10:34:00|9474.9|9464.9|9473.4|9463.4|9474.9|9464.9|9473.1|9463.1|10
1630406050000|2021-08-31 10:34:10|9473.6|9463.6|9475.3|9465.3|9475.3|9465.3|9473.6|9463.6|11
1630406060000|2021-08-31 10:34:20|9475.4|9465.4|9474.3|9464.3|9475.4|9465.4|9474.3|9464.3|4
1630406070000|2021-08-31 10:34:30|9474.6|9464.6|9475.9|9465.9|9476.5|9466.5|9474.6|9464.6|8
1630406080000|2021-08-31 10:34:40|9476.5|9466.5|9477|9467|9477.4|9467.4|9476.5|9466.5|5
1630406090000|2021-08-31 10:34:50|9476.8|9466.8|9476|9466|9476.8|9466.8|9475.6|9465.6|11
1630406100000|2021-08-31 10:35:00|9475.8|9465.8|9475.6|9465.6|9475.9|9465.9|9475.5|9465.5|8
1630406110000|2021-08-31 10:35:10|9475.3|9465.3|9475.5|9465.5|9475.6|9465.6|9474.9|9464.9|6
1630406120000|2021-08-31 10:35:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1630406130000|2021-08-31 10:35:30|9475|9465|9475.6|9465.6|9475.6|9465.6|9474.8|9464.8|5
1630406140000|2021-08-31 10:35:40|9475.4|9465.4|9475|9465|9475.4|9465.4|9475|9465|3
1630406150000|2021-08-31 10:35:50|9475.3|9465.3|9476.6|9466.6|9476.6|9466.6|9475.3|9465.3|5
1630406160000|2021-08-31 10:36:00|9476.9|9466.9|9476.4|9466.4|9477.6|9467.6|9476.4|9466.4|10
1630406170000|2021-08-31 10:36:10|9476.5|9466.5|9480.9|9470.9|9481|9471|9476.5|9466.5|10
1630406180000|2021-08-31 10:36:20|9480.5|9470.5|9481.5|9471.5|9481.8|9471.8|9479.9|9469.9|8
1630406190000|2021-08-31 10:36:30|9481.8|9471.8|9483.5|9473.5|9483.5|9473.5|9481.8|9471.8|7
1630406200000|2021-08-31 10:36:40|9483.4|9473.4|9483.4|9473.4|9483.6|9473.6|9482.8|9472.8|5
1630406210000|2021-08-31 10:36:50|9483.6|9473.6|9483.8|9473.8|9484|9474|9483.5|9473.5|5
1630406220000|2021-08-31 10:37:00|9484.1|9474.1|9483.5|9473.5|9484.1|9474.1|9483.5|9473.5|3
1630406230000|2021-08-31 10:37:10|9482.6|9472.6|9482.8|9472.8|9483.4|9473.4|9482.6|9472.6|8
1630406240000|2021-08-31 10:37:20|9483|9473|9485|9475|9485|9475|9483|9473|6
1630406250000|2021-08-31 10:37:30|9484.8|9474.8|9487.5|9477.5|9487.5|9477.5|9484|9474|6
1630406260000|2021-08-31 10:37:40|9487.8|9477.8|9486.1|9476.1|9487.8|9477.8|9486.1|9476.1|5
1630406270000|2021-08-31 10:37:50|9486.4|9476.4|9486.8|9476.8|9486.8|9476.8|9486.4|9476.4|8
1630406280000|2021-08-31 10:38:00|9486.6|9476.6|9486|9476|9486.6|9476.6|9486|9476|4
1630406290000|2021-08-31 10:38:10|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|1
1630406300000|2021-08-31 10:38:20|9485.4|9475.4|9483.6|9473.6|9485.4|9475.4|9483.1|9473.1|10
1630406310000|2021-08-31 10:38:30|9484|9474|9481|9471|9484|9474|9481|9471|10
1630406320000|2021-08-31 10:38:40|9480.9|9470.9|9481.8|9471.8|9481.8|9471.8|9480.4|9470.4|7
1630406330000|2021-08-31 10:38:50|9481.5|9471.5|9481.3|9471.3|9481.6|9471.6|9481|9471|6
1630406340000|2021-08-31 10:39:00|9481.6|9471.6|9481.4|9471.4|9482.3|9472.3|9481.4|9471.4|4
1630406350000|2021-08-31 10:39:10|9480.3|9470.3|9482.6|9472.6|9482.9|9472.9|9480.3|9470.3|7
1630406360000|2021-08-31 10:39:20|9482.4|9472.4|9485|9475|9485|9475|9482.3|9472.3|8
1630406370000|2021-08-31 10:39:30|9485.1|9475.1|9486.9|9476.9|9486.9|9476.9|9485.1|9475.1|10
1630406380000|2021-08-31 10:39:40|9487|9477|9487.5|9477.5|9487.5|9477.5|9485.6|9475.6|11
1630406390000|2021-08-31 10:39:50|9487.3|9477.3|9485.3|9475.3|9487.3|9477.3|9485|9475|6
1630406400000|2021-08-31 10:40:00|9485.1|9475.1|9484.9|9474.9|9485.1|9475.1|9484.6|9474.6|5
1630406410000|2021-08-31 10:40:10|9485|9475|9484.4|9474.4|9485|9475|9484.1|9474.1|4
1630406420000|2021-08-31 10:40:20|9484.5|9474.5|9485.3|9475.3|9485.5|9475.5|9484.5|9474.5|6
1630406430000|2021-08-31 10:40:30|9485.4|9475.4|9486.8|9476.8|9486.8|9476.8|9485.4|9475.4|5
1630406440000|2021-08-31 10:40:40|9487.6|9477.6|9487.1|9477.1|9488|9478|9486.5|9476.5|12
1630406450000|2021-08-31 10:40:50|9486.9|9476.9|9487.6|9477.6|9487.6|9477.6|9486.9|9476.9|3
1630406460000|2021-08-31 10:41:00|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.6|9477.6|4
1630406470000|2021-08-31 10:41:10|9488.6|9478.6|9488.8|9478.8|9488.8|9478.8|9487.6|9477.6|6
1630406480000|2021-08-31 10:41:20|9488.6|9478.6|9486.9|9476.9|9488.6|9478.6|9486.9|9476.9|4
1630406490000|2021-08-31 10:41:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.6|9477.6|3
1630406500000|2021-08-31 10:41:40|9487.9|9477.9|9488.9|9478.9|9488.9|9478.9|9487.8|9477.8|9
1630406520000|2021-08-31 10:42:00|9488.6|9478.6|9486.8|9476.8|9488.6|9478.6|9486.5|9476.5|3
1630406530000|2021-08-31 10:42:10|9487|9477|9486.4|9476.4|9487.1|9477.1|9485.6|9475.6|9
1630406540000|2021-08-31 10:42:20|9486.5|9476.5|9486.3|9476.3|9486.5|9476.5|9486.3|9476.3|2
1630406550000|2021-08-31 10:42:30|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|1
1630406560000|2021-08-31 10:42:40|9486|9476|9484.5|9474.5|9486|9476|9484.5|9474.5|9
1630406570000|2021-08-31 10:42:50|9484.8|9474.8|9486.1|9476.1|9486.1|9476.1|9484.5|9474.5|5
1630406580000|2021-08-31 10:43:00|9486|9476|9484.5|9474.5|9486|9476|9484.5|9474.5|3
1630406590000|2021-08-31 10:43:10|9484.3|9474.3|9484.3|9474.3|9484.4|9474.4|9483.3|9473.3|9
1630406600000|2021-08-31 10:43:20|9484.4|9474.4|9484.5|9474.5|9484.5|9474.5|9484.4|9474.4|2
1630406610000|2021-08-31 10:43:30|9484.8|9474.8|9486.9|9476.9|9487.1|9477.1|9484.8|9474.8|9
1630406620000|2021-08-31 10:43:40|9486.6|9476.6|9486.4|9476.4|9486.8|9476.8|9485.9|9475.9|9
1630406630000|2021-08-31 10:43:50|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1630406640000|2021-08-31 10:44:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1630406650000|2021-08-31 10:44:10|9487.5|9477.5|9489.4|9479.4|9489.4|9479.4|9487.5|9477.5|5
1630406680000|2021-08-31 10:44:40|9489.1|9479.1|9487.9|9477.9|9489.1|9479.1|9487.9|9477.9|5
1630406690000|2021-08-31 10:44:50|9488.1|9478.1|9488.9|9478.9|9488.9|9478.9|9488.1|9478.1|6
1630406700000|2021-08-31 10:45:00|9489|9479|9488.3|9478.3|9489|9479|9488.3|9478.3|3
1630406710000|2021-08-31 10:45:10|9488.9|9478.9|9489.4|9479.4|9489.6|9479.6|9488.9|9478.9|8
1630406720000|2021-08-31 10:45:20|9489.6|9479.6|9489.4|9479.4|9489.6|9479.6|9488.8|9478.8|3
1630406730000|2021-08-31 10:45:30|9489.6|9479.6|9490.1|9480.1|9490.4|9480.4|9489.6|9479.6|4
1630406740000|2021-08-31 10:45:40|9490.4|9480.4|9489|9479|9490.6|9480.6|9488.9|9478.9|7
1630406750000|2021-08-31 10:45:50|9488.5|9478.5|9489.4|9479.4|9489.4|9479.4|9488.1|9478.1|11
1630406760000|2021-08-31 10:46:00|9488.4|9478.4|9490.4|9480.4|9490.5|9480.5|9485.1|9475.1|19
1630406770000|2021-08-31 10:46:10|9489.9|9479.9|9484.3|9474.3|9489.9|9479.9|9483.6|9473.6|16
1630406780000|2021-08-31 10:46:20|9484.1|9474.1|9489.3|9479.3|9489.3|9479.3|9483.6|9473.6|18
1630406790000|2021-08-31 10:46:30|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9487.9|9477.9|13
1630406800000|2021-08-31 10:46:40|9489|9479|9490.6|9480.6|9490.6|9480.6|9488.5|9478.5|11
1630406810000|2021-08-31 10:46:50|9490.4|9480.4|9490.1|9480.1|9490.5|9480.5|9488.9|9478.9|14
1630406820000|2021-08-31 10:47:00|9489.9|9479.9|9487.3|9477.3|9489.9|9479.9|9487.3|9477.3|12
1630406830000|2021-08-31 10:47:10|9487.4|9477.4|9487.8|9477.8|9488.9|9478.9|9487.1|9477.1|17
1630406840000|2021-08-31 10:47:20|9488|9478|9487.8|9477.8|9488.4|9478.4|9487.4|9477.4|8
1630406850000|2021-08-31 10:47:30|9487.9|9477.9|9488.9|9478.9|9488.9|9478.9|9487.4|9477.4|6
1630406860000|2021-08-31 10:47:40|9489.1|9479.1|9488.9|9478.9|9489.1|9479.1|9487.6|9477.6|11
1630406870000|2021-08-31 10:47:50|9488.5|9478.5|9489.9|9479.9|9489.9|9479.9|9488.5|9478.5|7
1630406880000|2021-08-31 10:48:00|9489.8|9479.8|9489.8|9479.8|9489.9|9479.9|9489.8|9479.8|3
1630406890000|2021-08-31 10:48:10|9488.6|9478.6|9488.9|9478.9|9489.3|9479.3|9487.6|9477.6|9
1630406900000|2021-08-31 10:48:20|9488.8|9478.8|9489.9|9479.9|9489.9|9479.9|9488.8|9478.8|7
1630406910000|2021-08-31 10:48:30|9490.5|9480.5|9489.9|9479.9|9490.5|9480.5|9489.8|9479.8|4
1630406920000|2021-08-31 10:48:40|9490.3|9480.3|9488.9|9478.9|9490.8|9480.8|9488.3|9478.3|12
1630406930000|2021-08-31 10:48:50|9489|9479|9489|9479|9489|9479|9489|9479|1
1630406950000|2021-08-31 10:49:10|9488.9|9478.9|9488.8|9478.8|9489.1|9479.1|9488|9478|5
1630406960000|2021-08-31 10:49:20|9488.9|9478.9|9488.9|9478.9|9489|9479|9488.9|9478.9|3
1630406970000|2021-08-31 10:49:30|9489|9479|9489|9479|9489|9479|9488.8|9478.8|5
1630406980000|2021-08-31 10:49:40|9488.9|9478.9|9487.6|9477.6|9488.9|9478.9|9487.6|9477.6|11
1630406990000|2021-08-31 10:49:50|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|9487.4|9477.4|1
1630407000000|2021-08-31 10:50:00|9487.5|9477.5|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|7
1630407010000|2021-08-31 10:50:10|9488|9478|9486.8|9476.8|9488.1|9478.1|9486.5|9476.5|11
1630407020000|2021-08-31 10:50:20|9486.6|9476.6|9484.6|9474.6|9486.8|9476.8|9484.6|9474.6|4
1630407030000|2021-08-31 10:50:30|9484.5|9474.5|9485.6|9475.6|9485.6|9475.6|9484.5|9474.5|6
1630407040000|2021-08-31 10:50:40|9485.5|9475.5|9484.6|9474.6|9485.6|9475.6|9484.1|9474.1|9
1630407050000|2021-08-31 10:50:50|9484.5|9474.5|9482.4|9472.4|9484.5|9474.5|9482.4|9472.4|7
1630407060000|2021-08-31 10:51:00|9482.6|9472.6|9483.1|9473.1|9483.3|9473.3|9482.6|9472.6|5
1630407070000|2021-08-31 10:51:10|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.1|9472.1|6
1630407080000|2021-08-31 10:51:20|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.5|9473.5|3
1630407090000|2021-08-31 10:51:30|9483.8|9473.8|9482.8|9472.8|9484.1|9474.1|9482.8|9472.8|7
1630407100000|2021-08-31 10:51:40|9482.6|9472.6|9481.6|9471.6|9482.6|9472.6|9480.3|9470.3|11
1630407110000|2021-08-31 10:51:50|9481.3|9471.3|9481.9|9471.9|9481.9|9471.9|9480.8|9470.8|14
1630407120000|2021-08-31 10:52:00|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9481.3|9471.3|9
1630407130000|2021-08-31 10:52:10|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9480|9470|8
1630407140000|2021-08-31 10:52:20|9481.3|9471.3|9481|9471|9481.3|9471.3|9480.6|9470.6|5
1630407150000|2021-08-31 10:52:30|9480|9470|9480.3|9470.3|9481|9471|9480|9470|5
1630407160000|2021-08-31 10:52:40|9480.5|9470.5|9479.1|9469.1|9480.5|9470.5|9478.1|9468.1|8
1630407170000|2021-08-31 10:52:50|9479.6|9469.6|9479.9|9469.9|9479.9|9469.9|9479.6|9469.6|3
1630407180000|2021-08-31 10:53:00|9480.1|9470.1|9473.9|9463.9|9480.1|9470.1|9473.9|9463.9|10
1630407190000|2021-08-31 10:53:10|9473|9463|9470.5|9460.5|9473.1|9463.1|9470.5|9460.5|10
1630407200000|2021-08-31 10:53:20|9470.8|9460.8|9470.9|9460.9|9471|9461|9470.8|9460.8|4
1630407210000|2021-08-31 10:53:30|9470.8|9460.8|9469.6|9459.6|9470.8|9460.8|9469.6|9459.6|3
1630407220000|2021-08-31 10:53:40|9469.5|9459.5|9470.6|9460.6|9470.6|9460.6|9468.3|9458.3|10
1630407230000|2021-08-31 10:53:50|9470.5|9460.5|9468.6|9458.6|9470.5|9460.5|9468|9458|8
1630407240000|2021-08-31 10:54:00|9468.3|9458.3|9466.8|9456.8|9468.3|9458.3|9466.8|9456.8|5
1630407250000|2021-08-31 10:54:10|9467|9457|9467|9457|9467|9457|9465.1|9455.1|5
1630407260000|2021-08-31 10:54:20|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9465.9|9455.9|5
1630407270000|2021-08-31 10:54:30|9466.3|9456.3|9464.3|9454.3|9466.3|9456.3|9463.8|9453.8|9
1630407280000|2021-08-31 10:54:40|9463.4|9453.4|9462.4|9452.4|9463.4|9453.4|9461.5|9451.5|6
1630407290000|2021-08-31 10:54:50|9462.6|9452.6|9463.8|9453.8|9463.8|9453.8|9462.6|9452.6|9
1630407300000|2021-08-31 10:55:00|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|3
1630407310000|2021-08-31 10:55:10|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|5
1630407320000|2021-08-31 10:55:20|9461.3|9451.3|9458|9448|9461.3|9451.3|9456.8|9446.8|12
1630407330000|2021-08-31 10:55:30|9457.9|9447.9|9453.9|9443.9|9457.9|9447.9|9452.4|9442.4|12
1630407340000|2021-08-31 10:55:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9452.6|9442.6|7
1630407350000|2021-08-31 10:55:50|9454.4|9444.4|9456.3|9446.3|9456.8|9446.8|9454.4|9444.4|9
1630407360000|2021-08-31 10:56:00|9454.9|9444.9|9457.3|9447.3|9457.9|9447.9|9454.6|9444.6|13
1630407370000|2021-08-31 10:56:10|9457.1|9447.1|9456.6|9446.6|9457.4|9447.4|9455.1|9445.1|10
1630407380000|2021-08-31 10:56:20|9456.5|9446.5|9455.6|9445.6|9456.5|9446.5|9452.8|9442.8|10
1630407390000|2021-08-31 10:56:30|9454.4|9444.4|9453.4|9443.4|9454.4|9444.4|9453|9443|6
1630407400000|2021-08-31 10:56:40|9453.6|9443.6|9454.4|9444.4|9454.4|9444.4|9452.5|9442.5|13
1630407410000|2021-08-31 10:56:50|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1630407420000|2021-08-31 10:57:00|9454.6|9444.6|9452.9|9442.9|9454.6|9444.6|9452.8|9442.8|5
1630407430000|2021-08-31 10:57:10|9453.6|9443.6|9453.8|9443.8|9456.3|9446.3|9453.3|9443.3|7
1630407440000|2021-08-31 10:57:20|9453.9|9443.9|9455.4|9445.4|9455.4|9445.4|9453.9|9443.9|5
1630407450000|2021-08-31 10:57:30|9455.1|9445.1|9456.5|9446.5|9456.5|9446.5|9455|9445|10
1630407460000|2021-08-31 10:57:40|9456.4|9446.4|9453.9|9443.9|9456.4|9446.4|9453.9|9443.9|11
1630407470000|2021-08-31 10:57:50|9454.4|9444.4|9453.9|9443.9|9454.6|9444.6|9453.8|9443.8|12
1630407480000|2021-08-31 10:58:00|9453.8|9443.8|9454.9|9444.9|9455|9445|9453.8|9443.8|9
1630407490000|2021-08-31 10:58:10|9455|9445|9455.9|9445.9|9456|9446|9453.4|9443.4|13
1630407510000|2021-08-31 10:58:30|9456|9446|9459.9|9449.9|9459.9|9449.9|9456|9446|10
1630407520000|2021-08-31 10:58:40|9460|9450|9459|9449|9460|9450|9457.6|9447.6|15
1630407530000|2021-08-31 10:58:50|9458.9|9448.9|9459.3|9449.3|9459.3|9449.3|9458.9|9448.9|4
1630407540000|2021-08-31 10:59:00|9459.5|9449.5|9459.4|9449.4|9459.6|9449.6|9459.4|9449.4|4
1630407550000|2021-08-31 10:59:10|9458.9|9448.9|9457.4|9447.4|9458.9|9448.9|9457.3|9447.3|8
1630407560000|2021-08-31 10:59:20|9457.5|9447.5|9459.9|9449.9|9459.9|9449.9|9457.5|9447.5|11
1630407570000|2021-08-31 10:59:30|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1630407580000|2021-08-31 10:59:40|9459.5|9449.5|9461.4|9451.4|9461.6|9451.6|9459.1|9449.1|7
1630407590000|2021-08-31 10:59:50|9460.9|9450.9|9461.9|9451.9|9461.9|9451.9|9460.8|9450.8|6
1630407600000|2021-08-31 11:00:00|9462.1|9452.1|9464.3|9454.3|9465.1|9455.1|9462.1|9452.1|11
1630407610000|2021-08-31 11:00:10|9464|9454|9462.1|9452.1|9464|9454|9462.1|9452.1|13
1630407620000|2021-08-31 11:00:20|9461.9|9451.9|9458.8|9448.8|9461.9|9451.9|9457.8|9447.8|8
1630407630000|2021-08-31 11:00:30|9458.9|9448.9|9462.4|9452.4|9462.4|9452.4|9457.8|9447.8|14
1630407640000|2021-08-31 11:00:40|9462.6|9452.6|9462.6|9452.6|9462.8|9452.8|9461.6|9451.6|10
1630407650000|2021-08-31 11:00:50|9462.9|9452.9|9462.9|9452.9|9463.1|9453.1|9462.4|9452.4|7
1630407660000|2021-08-31 11:01:00|9462.6|9452.6|9463.9|9453.9|9463.9|9453.9|9462.4|9452.4|12
1630407670000|2021-08-31 11:01:10|9464|9454|9463.5|9453.5|9464.5|9454.5|9463.3|9453.3|8
1630407680000|2021-08-31 11:01:20|9463.6|9453.6|9464.1|9454.1|9465|9455|9463.6|9453.6|10
1630407690000|2021-08-31 11:01:30|9463.5|9453.5|9463.8|9453.8|9464.5|9454.5|9462.6|9452.6|22
1630407700000|2021-08-31 11:01:40|9464.1|9454.1|9463.9|9453.9|9464.6|9454.6|9462|9452|17
1630407710000|2021-08-31 11:01:50|9463.8|9453.8|9463.9|9453.9|9463.9|9453.9|9463.1|9453.1|8
1630407720000|2021-08-31 11:02:00|9463.8|9453.8|9462.5|9452.5|9463.9|9453.9|9462.5|9452.5|9
1630407730000|2021-08-31 11:02:10|9462.8|9452.8|9465.9|9455.9|9465.9|9455.9|9462.8|9452.8|10
1630407740000|2021-08-31 11:02:20|9466.1|9456.1|9466.1|9456.1|9467|9457|9465.6|9455.6|10
1630407750000|2021-08-31 11:02:30|9465.6|9455.6|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|9
1630407760000|2021-08-31 11:02:40|9465|9455|9465|9455|9465.4|9455.4|9462.9|9452.9|11
1630407770000|2021-08-31 11:02:50|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|4
1630407780000|2021-08-31 11:03:00|9464.4|9454.4|9464|9454|9464.4|9454.4|9464|9454|3
1630407790000|2021-08-31 11:03:10|9463.8|9453.8|9462.6|9452.6|9463.8|9453.8|9462.4|9452.4|5
1630407800000|2021-08-31 11:03:20|9462.8|9452.8|9463.1|9453.1|9463.1|9453.1|9462.8|9452.8|4
1630407810000|2021-08-31 11:03:30|9463.4|9453.4|9463|9453|9464|9454|9463|9453|5
1630407820000|2021-08-31 11:03:40|9462.5|9452.5|9462.4|9452.4|9462.5|9452.5|9462.3|9452.3|7
1630407830000|2021-08-31 11:03:50|9462.9|9452.9|9462.9|9452.9|9464|9454|9462.4|9452.4|13
1630407840000|2021-08-31 11:04:00|9463.4|9453.4|9462.8|9452.8|9464|9454|9462.8|9452.8|4
1630407850000|2021-08-31 11:04:10|9463.4|9453.4|9463.1|9453.1|9463.4|9453.4|9463.1|9453.1|2
1630407860000|2021-08-31 11:04:20|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.1|9453.1|3
1630407870000|2021-08-31 11:04:30|9462.8|9452.8|9463.9|9453.9|9463.9|9453.9|9462.8|9452.8|2
1630407880000|2021-08-31 11:04:40|9463.6|9453.6|9463.9|9453.9|9464|9454|9462.3|9452.3|9
1630407890000|2021-08-31 11:04:50|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|1
1630407900000|2021-08-31 11:05:00|9463.4|9453.4|9463.3|9453.3|9463.4|9453.4|9462.9|9452.9|4
1630407910000|2021-08-31 11:05:10|9463|9453|9461.5|9451.5|9463|9453|9459.9|9449.9|8
1630407920000|2021-08-31 11:05:20|9461.8|9451.8|9462.6|9452.6|9462.8|9452.8|9461.8|9451.8|11
1630407930000|2021-08-31 11:05:30|9462.8|9452.8|9460.9|9450.9|9463.4|9453.4|9460.8|9450.8|9
1630407940000|2021-08-31 11:05:40|9460.4|9450.4|9460.9|9450.9|9460.9|9450.9|9459.5|9449.5|6
1630407950000|2021-08-31 11:05:50|9460.6|9450.6|9460|9450|9460.9|9450.9|9460|9450|6
1630407970000|2021-08-31 11:06:10|9460.6|9450.6|9460.5|9450.5|9460.6|9450.6|9459.3|9449.3|5
1630407980000|2021-08-31 11:06:20|9461|9451|9461.1|9451.1|9461.1|9451.1|9460.6|9450.6|6
1630407990000|2021-08-31 11:06:30|9461|9451|9460.8|9450.8|9461.5|9451.5|9460.8|9450.8|8
1630408000000|2021-08-31 11:06:40|9460.9|9450.9|9459.9|9449.9|9461.4|9451.4|9459.9|9449.9|11
1630408010000|2021-08-31 11:06:50|9459.5|9449.5|9456.5|9446.5|9459.5|9449.5|9456.5|9446.5|3
1630408020000|2021-08-31 11:07:00|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1630408030000|2021-08-31 11:07:10|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|2
1630408040000|2021-08-31 11:07:20|9456.6|9446.6|9456.9|9446.9|9456.9|9446.9|9456.1|9446.1|5
1630408050000|2021-08-31 11:07:30|9456.8|9446.8|9455.4|9445.4|9457.4|9447.4|9455.4|9445.4|6
1630408060000|2021-08-31 11:07:40|9455.6|9445.6|9459.6|9449.6|9459.6|9449.6|9455.6|9445.6|6
1630408070000|2021-08-31 11:07:50|9459.5|9449.5|9460|9450|9460|9450|9459.5|9449.5|2
1630408080000|2021-08-31 11:08:00|9460.1|9450.1|9460.3|9450.3|9460.6|9450.6|9459.8|9449.8|5
1630408090000|2021-08-31 11:08:10|9460.4|9450.4|9460.4|9450.4|9460.6|9450.6|9460.4|9450.4|3
1630408100000|2021-08-31 11:08:20|9460.8|9450.8|9462|9452|9462.1|9452.1|9460.8|9450.8|8
1630408110000|2021-08-31 11:08:30|9462.1|9452.1|9464.4|9454.4|9464.6|9454.6|9462.1|9452.1|6
1630408130000|2021-08-31 11:08:50|9465.6|9455.6|9467.9|9457.9|9468.1|9458.1|9465.6|9455.6|8
1630408140000|2021-08-31 11:09:00|9468.1|9458.1|9469.3|9459.3|9469.3|9459.3|9468.1|9458.1|3
1630408150000|2021-08-31 11:09:10|9469.4|9459.4|9467.5|9457.5|9469.5|9459.5|9467|9457|6
1630408160000|2021-08-31 11:09:20|9467.6|9457.6|9467.1|9457.1|9468.1|9458.1|9467.1|9457.1|8
1630408170000|2021-08-31 11:09:30|9467.4|9457.4|9468.1|9458.1|9468.1|9458.1|9467.1|9457.1|7
1630408180000|2021-08-31 11:09:40|9467.4|9457.4|9466.6|9456.6|9467.9|9457.9|9464.4|9454.4|10
1630408190000|2021-08-31 11:09:50|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|9
1630408200000|2021-08-31 11:10:00|9467.9|9457.9|9468.5|9458.5|9468.5|9458.5|9467.9|9457.9|9
1630408210000|2021-08-31 11:10:10|9468.4|9458.4|9468.6|9458.6|9468.8|9458.8|9468.4|9458.4|4
1630408220000|2021-08-31 11:10:20|9468.1|9458.1|9468.3|9458.3|9468.3|9458.3|9467.4|9457.4|4
1630408230000|2021-08-31 11:10:30|9468.1|9458.1|9468|9458|9468.1|9458.1|9467.9|9457.9|6
1630408240000|2021-08-31 11:10:40|9467.9|9457.9|9467.5|9457.5|9468.5|9458.5|9467.1|9457.1|10
1630408250000|2021-08-31 11:10:50|9467.3|9457.3|9467.3|9457.3|9467.4|9457.4|9466.9|9456.9|6
1630408260000|2021-08-31 11:11:00|9467|9457|9467|9457|9467.3|9457.3|9467|9457|3
1630408270000|2021-08-31 11:11:10|9467.3|9457.3|9468.8|9458.8|9468.8|9458.8|9464|9454|12
1630408280000|2021-08-31 11:11:20|9468.5|9458.5|9470.9|9460.9|9470.9|9460.9|9468.5|9458.5|7
1630408290000|2021-08-31 11:11:30|9471.1|9461.1|9471.9|9461.9|9471.9|9461.9|9470.8|9460.8|7
1630408300000|2021-08-31 11:11:40|9472.1|9462.1|9473|9463|9473|9463|9472.1|9462.1|4
1630408310000|2021-08-31 11:11:50|9473.6|9463.6|9473.5|9463.5|9473.6|9463.6|9473.5|9463.5|2
1630408320000|2021-08-31 11:12:00|9473.4|9463.4|9472.3|9462.3|9473.4|9463.4|9472.3|9462.3|4
1630408330000|2021-08-31 11:12:10|9472.4|9462.4|9473.4|9463.4|9473.8|9463.8|9472.3|9462.3|5
1630408340000|2021-08-31 11:12:20|9473.5|9463.5|9476.4|9466.4|9476.4|9466.4|9473.5|9463.5|6
1630408350000|2021-08-31 11:12:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.6|9466.6|3
1630408360000|2021-08-31 11:12:40|9476.3|9466.3|9475|9465|9476.3|9466.3|9475|9465|9
1630408370000|2021-08-31 11:12:50|9475.3|9465.3|9476.3|9466.3|9477.3|9467.3|9475|9465|9
1630408380000|2021-08-31 11:13:00|9476|9466|9476|9466|9476.1|9466.1|9474.8|9464.8|9
1630408390000|2021-08-31 11:13:10|9476.1|9466.1|9476.6|9466.6|9476.6|9466.6|9474.5|9464.5|10
1630408400000|2021-08-31 11:13:20|9477|9467|9477.1|9467.1|9477.4|9467.4|9477|9467|3
1630408410000|2021-08-31 11:13:30|9477|9467|9476.5|9466.5|9477|9467|9476.5|9466.5|2
1630408420000|2021-08-31 11:13:40|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|1
1630408430000|2021-08-31 11:13:50|9475.5|9465.5|9473.9|9463.9|9475.5|9465.5|9473.8|9463.8|10
1630408440000|2021-08-31 11:14:00|9474.5|9464.5|9474|9464|9475.4|9465.4|9474|9464|6
1630408450000|2021-08-31 11:14:10|9475|9465|9476.1|9466.1|9476.1|9466.1|9475|9465|3
1630408460000|2021-08-31 11:14:20|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476.3|9466.3|3
1630408470000|2021-08-31 11:14:30|9476.3|9466.3|9476.9|9466.9|9476.9|9466.9|9476.3|9466.3|3
1630408490000|2021-08-31 11:14:50|9476.8|9466.8|9477.6|9467.6|9477.6|9467.6|9476.8|9466.8|3
1630408500000|2021-08-31 11:15:00|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.5|9467.5|4
1630408510000|2021-08-31 11:15:10|9478.5|9468.5|9480.8|9470.8|9480.8|9470.8|9478.5|9468.5|5
1630408530000|2021-08-31 11:15:30|9480.9|9470.9|9481.8|9471.8|9481.8|9471.8|9480.9|9470.9|4
1630408540000|2021-08-31 11:15:40|9482.5|9472.5|9483.5|9473.5|9483.5|9473.5|9482.4|9472.4|7
1630408560000|2021-08-31 11:16:00|9483.8|9473.8|9488.4|9478.4|9488.4|9478.4|9483.8|9473.8|7
1630408570000|2021-08-31 11:16:10|9488.1|9478.1|9489.3|9479.3|9489.3|9479.3|9487.9|9477.9|4
1630408580000|2021-08-31 11:16:20|9490.1|9480.1|9488|9478|9490.1|9480.1|9488|9478|8
1630408590000|2021-08-31 11:16:30|9488.3|9478.3|9488.6|9478.6|9488.8|9478.8|9488.3|9478.3|6
1630408600000|2021-08-31 11:16:40|9488.9|9478.9|9489.9|9479.9|9489.9|9479.9|9488.9|9478.9|3
1630408610000|2021-08-31 11:16:50|9489.8|9479.8|9489.4|9479.4|9489.8|9479.8|9489.4|9479.4|2
1630408620000|2021-08-31 11:17:00|9489.3|9479.3|9488.8|9478.8|9489.3|9479.3|9488.8|9478.8|3
1630408630000|2021-08-31 11:17:10|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1630408650000|2021-08-31 11:17:30|9488.8|9478.8|9488.3|9478.3|9488.9|9478.9|9488.3|9478.3|6
1630408660000|2021-08-31 11:17:40|9488.5|9478.5|9488.1|9478.1|9488.5|9478.5|9488.1|9478.1|4
1630408670000|2021-08-31 11:17:50|9487.8|9477.8|9486.8|9476.8|9487.8|9477.8|9486.6|9476.6|5
1630408680000|2021-08-31 11:18:00|9486.6|9476.6|9486.1|9476.1|9486.8|9476.8|9485.3|9475.3|13
1630408690000|2021-08-31 11:18:10|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|9486.3|9476.3|1
1630408700000|2021-08-31 11:18:20|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1630408710000|2021-08-31 11:18:30|9484.6|9474.6|9484.6|9474.6|9484.8|9474.8|9484.1|9474.1|4
1630408720000|2021-08-31 11:18:40|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1630408730000|2021-08-31 11:18:50|9485.1|9475.1|9486.6|9476.6|9487|9477|9485.1|9475.1|6
1630408740000|2021-08-31 11:19:00|9486.4|9476.4|9486.6|9476.6|9487.4|9477.4|9486|9476|9
1630408750000|2021-08-31 11:19:10|9487.6|9477.6|9483.6|9473.6|9487.6|9477.6|9483.6|9473.6|11
1630408760000|2021-08-31 11:19:20|9483.9|9473.9|9484.1|9474.1|9484.1|9474.1|9483.9|9473.9|4
1630408770000|2021-08-31 11:19:30|9484.3|9474.3|9484.6|9474.6|9484.6|9474.6|9484.3|9474.3|2
1630408780000|2021-08-31 11:19:40|9484.8|9474.8|9481.9|9471.9|9484.8|9474.8|9481.9|9471.9|7
1630408790000|2021-08-31 11:19:50|9482.1|9472.1|9483.9|9473.9|9483.9|9473.9|9482.1|9472.1|10
1630408800000|2021-08-31 11:20:00|9484.4|9474.4|9484.4|9474.4|9484.5|9474.5|9484.4|9474.4|3
1630408810000|2021-08-31 11:20:10|9484.3|9474.3|9490|9480|9490|9480|9484.3|9474.3|3
1630408820000|2021-08-31 11:20:20|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.1|9480.1|4
1630408830000|2021-08-31 11:20:30|9490.1|9480.1|9496.4|9486.4|9498.6|9488.6|9490.1|9480.1|20
1630408840000|2021-08-31 11:20:40|9496.6|9486.6|9495.3|9485.3|9496.6|9486.6|9493.3|9483.3|14
1630408850000|2021-08-31 11:20:50|9495|9485|9497.8|9487.8|9497.8|9487.8|9494.8|9484.8|16
1630408860000|2021-08-31 11:21:00|9498.1|9488.1|9498.5|9488.5|9499.1|9489.1|9498.1|9488.1|9
1630408870000|2021-08-31 11:21:10|9498.3|9488.3|9504.5|9494.5|9504.8|9494.8|9498.3|9488.3|22
1630408880000|2021-08-31 11:21:20|9504.8|9494.8|9504.3|9494.3|9506.9|9496.9|9504.1|9494.1|17
1630408890000|2021-08-31 11:21:30|9504.8|9494.8|9503.9|9493.9|9505.6|9495.6|9503.9|9493.9|7
1630408900000|2021-08-31 11:21:40|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9500|9490|10
1630408910000|2021-08-31 11:21:50|9503.5|9493.5|9508.1|9498.1|9509.6|9499.6|9503.5|9493.5|19
1630408920000|2021-08-31 11:22:00|9507.1|9497.1|9505.4|9495.4|9507.3|9497.3|9505.1|9495.1|10
1630408930000|2021-08-31 11:22:10|9505.6|9495.6|9508.8|9498.8|9510.4|9500.4|9505.6|9495.6|23
1630408940000|2021-08-31 11:22:20|9508.9|9498.9|9509.8|9499.8|9510.3|9500.3|9508.8|9498.8|14
1630408950000|2021-08-31 11:22:30|9510|9500|9513.3|9503.3|9513.3|9503.3|9509.8|9499.8|18
1630408960000|2021-08-31 11:22:40|9513.6|9503.6|9517|9507|9518.5|9508.5|9513.6|9503.6|15
1630408970000|2021-08-31 11:22:50|9516.5|9506.5|9515.9|9505.9|9516.9|9506.9|9514.8|9504.8|17
1630408980000|2021-08-31 11:23:00|9515.5|9505.5|9512.4|9502.4|9516.6|9506.6|9512|9502|17
1630408990000|2021-08-31 11:23:10|9512|9502|9510.4|9500.4|9512|9502|9509.6|9499.6|6
1630409000000|2021-08-31 11:23:20|9509.6|9499.6|9504.8|9494.8|9509.6|9499.6|9504.8|9494.8|17
1630409010000|2021-08-31 11:23:30|9504.5|9494.5|9505|9495|9505|9495|9502.9|9492.9|14
1630409020000|2021-08-31 11:23:40|9505.3|9495.3|9504|9494|9506.8|9496.8|9504|9494|16
1630409030000|2021-08-31 11:23:50|9503.9|9493.9|9502.9|9492.9|9503.9|9493.9|9502.5|9492.5|13
1630409040000|2021-08-31 11:24:00|9502.8|9492.8|9503|9493|9504|9494|9502.8|9492.8|7
1630409050000|2021-08-31 11:24:10|9503.3|9493.3|9504|9494|9504.4|9494.4|9503|9493|15
1630409060000|2021-08-31 11:24:20|9502.6|9492.6|9498.9|9488.9|9502.6|9492.6|9498.9|9488.9|8
1630409070000|2021-08-31 11:24:30|9498.5|9488.5|9498.9|9488.9|9499.4|9489.4|9497|9487|14
1630409080000|2021-08-31 11:24:40|9499.1|9489.1|9499.9|9489.9|9500.1|9490.1|9499.1|9489.1|9
1630409090000|2021-08-31 11:24:50|9500.5|9490.5|9495.1|9485.1|9500.5|9490.5|9494|9484|9
1630409100000|2021-08-31 11:25:00|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|7
1630409110000|2021-08-31 11:25:10|9495|9485|9492.4|9482.4|9495.3|9485.3|9491.4|9481.4|19
1630409120000|2021-08-31 11:25:20|9491|9481|9488.8|9478.8|9492.8|9482.8|9488.8|9478.8|25
1630409130000|2021-08-31 11:25:30|9489.9|9479.9|9489.5|9479.5|9490|9480|9488.9|9478.9|15
1630409140000|2021-08-31 11:25:40|9489.6|9479.6|9487.9|9477.9|9489.8|9479.8|9487.9|9477.9|7
1630409150000|2021-08-31 11:25:50|9487.3|9477.3|9486.9|9476.9|9487.3|9477.3|9486.6|9476.6|5
1630409160000|2021-08-31 11:26:00|9486.6|9476.6|9486.5|9476.5|9486.6|9476.6|9484|9474|9
1630409170000|2021-08-31 11:26:10|9486.8|9476.8|9487.5|9477.5|9487.5|9477.5|9486.5|9476.5|7
1630409180000|2021-08-31 11:26:20|9487.3|9477.3|9486.4|9476.4|9487.3|9477.3|9485.5|9475.5|8
1630409190000|2021-08-31 11:26:30|9485.8|9475.8|9485.5|9475.5|9486.8|9476.8|9485.5|9475.5|10
1630409200000|2021-08-31 11:26:40|9485.6|9475.6|9486.8|9476.8|9486.8|9476.8|9485.4|9475.4|10
1630409210000|2021-08-31 11:26:50|9487.6|9477.6|9488.1|9478.1|9488.5|9478.5|9487.6|9477.6|8
1630409220000|2021-08-31 11:27:00|9486.9|9476.9|9484.4|9474.4|9486.9|9476.9|9484.4|9474.4|10
1630409230000|2021-08-31 11:27:10|9484.3|9474.3|9483|9473|9484.5|9474.5|9482.6|9472.6|8
1630409240000|2021-08-31 11:27:20|9482.3|9472.3|9483|9473|9483.1|9473.1|9482.3|9472.3|9
1630409250000|2021-08-31 11:27:30|9484.4|9474.4|9480.9|9470.9|9484.4|9474.4|9480.3|9470.3|10
1630409260000|2021-08-31 11:27:40|9480.8|9470.8|9480.6|9470.6|9480.9|9470.9|9477.9|9467.9|8
1630409270000|2021-08-31 11:27:50|9480.8|9470.8|9484.9|9474.9|9484.9|9474.9|9480.8|9470.8|13
1630409280000|2021-08-31 11:28:00|9484.8|9474.8|9483.3|9473.3|9487.4|9477.4|9483.1|9473.1|10
1630409290000|2021-08-31 11:28:10|9483.1|9473.1|9482.6|9472.6|9483.1|9473.1|9482.6|9472.6|3
1630409300000|2021-08-31 11:28:20|9482.8|9472.8|9481.4|9471.4|9482.8|9472.8|9480.9|9470.9|6
1630409310000|2021-08-31 11:28:30|9482|9472|9482.1|9472.1|9483.1|9473.1|9481.9|9471.9|7
1630409320000|2021-08-31 11:28:40|9482.5|9472.5|9483.6|9473.6|9483.6|9473.6|9482.3|9472.3|9
1630409330000|2021-08-31 11:28:50|9483.9|9473.9|9484|9474|9484.9|9474.9|9483.9|9473.9|9
1630409340000|2021-08-31 11:29:00|9484.3|9474.3|9484.1|9474.1|9485.6|9475.6|9483.6|9473.6|13
1630409350000|2021-08-31 11:29:10|9484.3|9474.3|9484|9474|9485.9|9475.9|9484|9474|5
1630409360000|2021-08-31 11:29:20|9484.4|9474.4|9484|9474|9484.6|9474.6|9483.9|9473.9|5
1630409380000|2021-08-31 11:29:40|9484.3|9474.3|9486.1|9476.1|9486.8|9476.8|9482.5|9472.5|10
1630409390000|2021-08-31 11:29:50|9487.1|9477.1|9487.8|9477.8|9489.3|9479.3|9486.1|9476.1|11
1630409400000|2021-08-31 11:30:00|9488.1|9478.1|9481.8|9471.8|9488.1|9478.1|9481.8|9471.8|17
1630409410000|2021-08-31 11:30:10|9480.5|9470.5|9472.4|9462.4|9480.5|9470.5|9472.4|9462.4|13
1630409420000|2021-08-31 11:30:20|9472.3|9462.3|9472.5|9462.5|9479.1|9469.1|9472.3|9462.3|18
1630409430000|2021-08-31 11:30:30|9472.6|9462.6|9470.3|9460.3|9473.6|9463.6|9470.3|9460.3|19
1630409440000|2021-08-31 11:30:40|9468.8|9458.8|9475.1|9465.1|9475.1|9465.1|9468.8|9458.8|13
1630409450000|2021-08-31 11:30:50|9474.9|9464.9|9474.9|9464.9|9474.9|9464.9|9474.1|9464.1|8
1630409460000|2021-08-31 11:31:00|9475.5|9465.5|9471.5|9461.5|9475.5|9465.5|9471.5|9461.5|24
1630409470000|2021-08-31 11:31:10|9471.4|9461.4|9467.5|9457.5|9471.4|9461.4|9467.5|9457.5|15
1630409480000|2021-08-31 11:31:20|9467.4|9457.4|9463|9453|9467.4|9457.4|9461.3|9451.3|20
1630409490000|2021-08-31 11:31:30|9462.9|9452.9|9460.5|9450.5|9463.9|9453.9|9460.5|9450.5|10
1630409500000|2021-08-31 11:31:40|9460.8|9450.8|9462.3|9452.3|9462.3|9452.3|9459.8|9449.8|17
1630409510000|2021-08-31 11:31:50|9462.5|9452.5|9464|9454|9464.5|9454.5|9462.5|9452.5|13
1630409520000|2021-08-31 11:32:00|9463.8|9453.8|9462.9|9452.9|9464|9454|9462.9|9452.9|16
1630409530000|2021-08-31 11:32:10|9463|9453|9464.1|9454.1|9464.9|9454.9|9463|9453|9
1630409540000|2021-08-31 11:32:20|9464|9454|9460.3|9450.3|9464|9454|9460.3|9450.3|12
1630409550000|2021-08-31 11:32:30|9460|9450|9460.8|9450.8|9460.8|9450.8|9459.6|9449.6|17
1630409560000|2021-08-31 11:32:40|9462.3|9452.3|9458.1|9448.1|9462.4|9452.4|9455.9|9445.9|15
1630409570000|2021-08-31 11:32:50|9457.3|9447.3|9453|9443|9457.3|9447.3|9453|9443|15
1630409580000|2021-08-31 11:33:00|9453.3|9443.3|9453.5|9443.5|9457.5|9447.5|9452.9|9442.9|20
1630409590000|2021-08-31 11:33:10|9454.6|9444.6|9455.5|9445.5|9457.1|9447.1|9454.6|9444.6|16
1630409600000|2021-08-31 11:33:20|9455.6|9445.6|9456.8|9446.8|9456.8|9446.8|9455|9445|13
1630409610000|2021-08-31 11:33:30|9456.6|9446.6|9459.5|9449.5|9459.6|9449.6|9456.6|9446.6|16
1630409620000|2021-08-31 11:33:40|9459.4|9449.4|9458.5|9448.5|9459.5|9449.5|9458|9448|12
1630409630000|2021-08-31 11:33:50|9458.3|9448.3|9457|9447|9458.4|9448.4|9457|9447|18
1630409640000|2021-08-31 11:34:00|9457.3|9447.3|9457.9|9447.9|9458.4|9448.4|9456.8|9446.8|16
1630409650000|2021-08-31 11:34:10|9458.4|9448.4|9459.1|9449.1|9461|9451|9458.4|9448.4|15
1630409660000|2021-08-31 11:34:20|9459.4|9449.4|9457|9447|9459.8|9449.8|9457|9447|15
1630409670000|2021-08-31 11:34:30|9456.8|9446.8|9454|9444|9456.8|9446.8|9454|9444|18
1630409680000|2021-08-31 11:34:40|9454.1|9444.1|9454.4|9444.4|9455.4|9445.4|9453.9|9443.9|16
1630409690000|2021-08-31 11:34:50|9454|9444|9451.9|9441.9|9454|9444|9451.6|9441.6|17
1630409700000|2021-08-31 11:35:00|9452|9442|9456.5|9446.5|9456.5|9446.5|9451.8|9441.8|15
1630409710000|2021-08-31 11:35:10|9456.8|9446.8|9461|9451|9462|9452|9456.8|9446.8|16
1630409720000|2021-08-31 11:35:20|9461.8|9451.8|9466|9456|9466|9456|9461.8|9451.8|9
1630409730000|2021-08-31 11:35:30|9465.4|9455.4|9463.6|9453.6|9465.4|9455.4|9462.8|9452.8|8
1630409740000|2021-08-31 11:35:40|9463.4|9453.4|9464.6|9454.6|9464.6|9454.6|9463.4|9453.4|10
1630409750000|2021-08-31 11:35:50|9465|9455|9463.6|9453.6|9465|9455|9463.6|9453.6|4
1630409760000|2021-08-31 11:36:00|9463.3|9453.3|9464.9|9454.9|9464.9|9454.9|9463.3|9453.3|6
1630409770000|2021-08-31 11:36:10|9464|9454|9463|9453|9464|9454|9463|9453|5
1630409780000|2021-08-31 11:36:20|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1630409790000|2021-08-31 11:36:30|9463.6|9453.6|9463.9|9453.9|9464.1|9454.1|9463.6|9453.6|3
1630409800000|2021-08-31 11:36:40|9462.6|9452.6|9461.8|9451.8|9462.6|9452.6|9461.8|9451.8|8
1630409810000|2021-08-31 11:36:50|9461.9|9451.9|9463.3|9453.3|9463.3|9453.3|9461.9|9451.9|3
1630409830000|2021-08-31 11:37:10|9462.9|9452.9|9462.9|9452.9|9463.3|9453.3|9462.9|9452.9|3
1630409850000|2021-08-31 11:37:30|9463.3|9453.3|9462.1|9452.1|9463.3|9453.3|9460.8|9450.8|11
1630409860000|2021-08-31 11:37:40|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1630409870000|2021-08-31 11:37:50|9462.3|9452.3|9461.4|9451.4|9462.3|9452.3|9461.4|9451.4|2
1630409880000|2021-08-31 11:38:00|9462.1|9452.1|9463.8|9453.8|9463.8|9453.8|9462.1|9452.1|4
1630409890000|2021-08-31 11:38:10|9463.3|9453.3|9461.9|9451.9|9463.5|9453.5|9461.4|9451.4|6
1630409910000|2021-08-31 11:38:30|9460.9|9450.9|9462.1|9452.1|9462.1|9452.1|9460.9|9450.9|3
1630409920000|2021-08-31 11:38:40|9462|9452|9462|9452|9462|9452|9462|9452|1
1630409930000|2021-08-31 11:38:50|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9460.9|9450.9|3
1630409940000|2021-08-31 11:39:00|9461.6|9451.6|9461.6|9451.6|9463.3|9453.3|9461.1|9451.1|10
1630409950000|2021-08-31 11:39:10|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9460.9|9450.9|8
1630409960000|2021-08-31 11:39:20|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9461.9|9451.9|6
1630409970000|2021-08-31 11:39:30|9462.1|9452.1|9462.1|9452.1|9462.4|9452.4|9462.1|9452.1|3
1630409980000|2021-08-31 11:39:40|9462.4|9452.4|9462.1|9452.1|9462.6|9452.6|9462.1|9452.1|4
1630409990000|2021-08-31 11:39:50|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|3
1630410000000|2021-08-31 11:40:00|9463|9453|9461.3|9451.3|9464|9454|9461|9451|6
1630410010000|2021-08-31 11:40:10|9461.5|9451.5|9466.8|9456.8|9466.8|9456.8|9461.3|9451.3|4
1630410020000|2021-08-31 11:40:20|9466.5|9456.5|9465.5|9455.5|9466.8|9456.8|9465.1|9455.1|6
1630410030000|2021-08-31 11:40:30|9465|9455|9465|9455|9465|9455|9465|9455|1
1630410040000|2021-08-31 11:40:40|9464|9454|9464.6|9454.6|9464.6|9454.6|9464|9454|3
1630410050000|2021-08-31 11:40:50|9465.4|9455.4|9466.5|9456.5|9466.5|9456.5|9465.4|9455.4|3
1630410060000|2021-08-31 11:41:00|9466.8|9456.8|9465.1|9455.1|9466.8|9456.8|9465.1|9455.1|3
1630410070000|2021-08-31 11:41:10|9465.3|9455.3|9464.4|9454.4|9465.3|9455.3|9464.4|9454.4|2
1630410080000|2021-08-31 11:41:20|9464.6|9454.6|9464.6|9454.6|9464.9|9454.9|9464.6|9454.6|3
1630410090000|2021-08-31 11:41:30|9464.4|9454.4|9463.4|9453.4|9464.4|9454.4|9463.1|9453.1|6
1630410100000|2021-08-31 11:41:40|9463.3|9453.3|9461.1|9451.1|9463.3|9453.3|9461.1|9451.1|7
1630410120000|2021-08-31 11:42:00|9460.9|9450.9|9462.1|9452.1|9463.1|9453.1|9460.5|9450.5|5
1630410130000|2021-08-31 11:42:10|9463.1|9453.1|9463.1|9453.1|9463.4|9453.4|9463.1|9453.1|3
1630410140000|2021-08-31 11:42:20|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630410150000|2021-08-31 11:42:30|9461.8|9451.8|9459.5|9449.5|9461.8|9451.8|9459.5|9449.5|2
1630410160000|2021-08-31 11:42:40|9459.8|9449.8|9461.3|9451.3|9461.8|9451.8|9459.8|9449.8|10
1630410170000|2021-08-31 11:42:50|9461|9451|9461.1|9451.1|9461.1|9451.1|9460.5|9450.5|7
1630410180000|2021-08-31 11:43:00|9460.9|9450.9|9461.4|9451.4|9461.5|9451.5|9460.6|9450.6|6
1630410190000|2021-08-31 11:43:10|9461.5|9451.5|9462|9452|9462|9452|9461.5|9451.5|3
1630410200000|2021-08-31 11:43:20|9462.8|9452.8|9462.3|9452.3|9463.1|9453.1|9462.1|9452.1|5
1630410210000|2021-08-31 11:43:30|9462.8|9452.8|9462|9452|9462.8|9452.8|9462|9452|3
1630410220000|2021-08-31 11:43:40|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1630410230000|2021-08-31 11:43:50|9461.3|9451.3|9462.4|9452.4|9463.8|9453.8|9460.6|9450.6|11
1630410240000|2021-08-31 11:44:00|9462.6|9452.6|9463.1|9453.1|9464.9|9454.9|9462.5|9452.5|18
1630410250000|2021-08-31 11:44:10|9463|9453|9464.9|9454.9|9465.9|9455.9|9463|9453|11
1630410260000|2021-08-31 11:44:20|9464.8|9454.8|9463.6|9453.6|9464.8|9454.8|9463.6|9453.6|7
1630410270000|2021-08-31 11:44:30|9463.5|9453.5|9460.5|9450.5|9463.5|9453.5|9460.5|9450.5|3
1630410280000|2021-08-31 11:44:40|9460.6|9450.6|9460.8|9450.8|9461|9451|9460.4|9450.4|5
1630410290000|2021-08-31 11:44:50|9460.9|9450.9|9460.5|9450.5|9460.9|9450.9|9460.5|9450.5|3
1630410300000|2021-08-31 11:45:00|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1630410310000|2021-08-31 11:45:10|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1630410320000|2021-08-31 11:45:20|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1630410330000|2021-08-31 11:45:30|9459.6|9449.6|9456|9446|9459.6|9449.6|9456|9446|2
1630410340000|2021-08-31 11:45:40|9457.4|9447.4|9458.9|9448.9|9459.5|9449.5|9457.4|9447.4|4
1630410350000|2021-08-31 11:45:50|9458|9448|9450.3|9440.3|9458|9448|9450.3|9440.3|10
1630410360000|2021-08-31 11:46:00|9450.4|9440.4|9453.1|9443.1|9453.3|9443.3|9450.4|9440.4|8
1630410370000|2021-08-31 11:46:10|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|2
1630410380000|2021-08-31 11:46:20|9453.9|9443.9|9453.8|9443.8|9453.9|9443.9|9453.5|9443.5|6
1630410390000|2021-08-31 11:46:30|9453.6|9443.6|9449.3|9439.3|9453.6|9443.6|9449.3|9439.3|7
1630410400000|2021-08-31 11:46:40|9449.5|9439.5|9446.8|9436.8|9449.5|9439.5|9446.8|9436.8|14
1630410410000|2021-08-31 11:46:50|9446.6|9436.6|9440.1|9430.1|9446.6|9436.6|9440.1|9430.1|11
1630410420000|2021-08-31 11:47:00|9439.9|9429.9|9440.3|9430.3|9440.3|9430.3|9436|9426|16
1630410430000|2021-08-31 11:47:10|9440|9430|9434.9|9424.9|9440|9430|9434.3|9424.3|9
1630410440000|2021-08-31 11:47:20|9435.1|9425.1|9433.1|9423.1|9438.1|9428.1|9432.1|9422.1|12
1630410450000|2021-08-31 11:47:30|9434.1|9424.1|9436.5|9426.5|9436.5|9426.5|9434.1|9424.1|2
1630410460000|2021-08-31 11:47:40|9436.8|9426.8|9445.3|9435.3|9445.3|9435.3|9436.8|9426.8|12
1630410470000|2021-08-31 11:47:50|9445|9435|9447.9|9437.9|9447.9|9437.9|9444.5|9434.5|12
1630410480000|2021-08-31 11:48:00|9447.8|9437.8|9451|9441|9451|9441|9447.6|9437.6|11
1630410490000|2021-08-31 11:48:10|9451.5|9441.5|9456.1|9446.1|9456.1|9446.1|9450.1|9440.1|7
1630410500000|2021-08-31 11:48:20|9456|9446|9455.4|9445.4|9456|9446|9455.4|9445.4|5
1630410510000|2021-08-31 11:48:30|9455.3|9445.3|9457.5|9447.5|9457.5|9447.5|9454.8|9444.8|11
1630410520000|2021-08-31 11:48:40|9457.3|9447.3|9456|9446|9457.3|9447.3|9456|9446|8
1630410530000|2021-08-31 11:48:50|9456.4|9446.4|9456.4|9446.4|9457.1|9447.1|9455.5|9445.5|11
1630410540000|2021-08-31 11:49:00|9456.1|9446.1|9455.8|9445.8|9457|9447|9454.9|9444.9|10
1630410550000|2021-08-31 11:49:10|9455.9|9445.9|9455.8|9445.8|9455.9|9445.9|9455.8|9445.8|4
1630410560000|2021-08-31 11:49:20|9455.5|9445.5|9455.3|9445.3|9456.3|9446.3|9455.1|9445.1|6
1630410570000|2021-08-31 11:49:30|9455.4|9445.4|9457.5|9447.5|9457.5|9447.5|9454.8|9444.8|14
1630410580000|2021-08-31 11:49:40|9457.1|9447.1|9455.3|9445.3|9457.1|9447.1|9455.3|9445.3|5
1630410590000|2021-08-31 11:49:50|9455.5|9445.5|9456|9446|9456.5|9446.5|9455.5|9445.5|6
1630410600000|2021-08-31 11:50:00|9456.3|9446.3|9456.8|9446.8|9457.3|9447.3|9456.3|9446.3|6
1630410610000|2021-08-31 11:50:10|9457|9447|9458|9448|9459.6|9449.6|9457|9447|9
1630410620000|2021-08-31 11:50:20|9457.5|9447.5|9458.4|9448.4|9459|9449|9457.4|9447.4|5
1630410630000|2021-08-31 11:50:30|9458.1|9448.1|9458.3|9448.3|9458.4|9448.4|9458.1|9448.1|3
1630410640000|2021-08-31 11:50:40|9458.4|9448.4|9459.1|9449.1|9460.5|9450.5|9458.4|9448.4|15
1630410650000|2021-08-31 11:50:50|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630410660000|2021-08-31 11:51:00|9458.5|9448.5|9459.4|9449.4|9459.4|9449.4|9458.5|9448.5|4
1630410670000|2021-08-31 11:51:10|9459.8|9449.8|9460.3|9450.3|9460.6|9450.6|9459.8|9449.8|5
1630410680000|2021-08-31 11:51:20|9460.4|9450.4|9461.9|9451.9|9461.9|9451.9|9460.4|9450.4|8
1630410690000|2021-08-31 11:51:30|9461.6|9451.6|9461.4|9451.4|9461.6|9451.6|9461.4|9451.4|2
1630410700000|2021-08-31 11:51:40|9461.6|9451.6|9462|9452|9462|9452|9461|9451|4
1630410710000|2021-08-31 11:51:50|9462.6|9452.6|9463|9453|9463.1|9453.1|9462.6|9452.6|7
1630410720000|2021-08-31 11:52:00|9462.9|9452.9|9463|9453|9463|9453|9462.9|9452.9|2
1630410730000|2021-08-31 11:52:10|9463.1|9453.1|9463.9|9453.9|9463.9|9453.9|9463.1|9453.1|4
1630410740000|2021-08-31 11:52:20|9464.1|9454.1|9465.4|9455.4|9465.4|9455.4|9463.5|9453.5|5
1630410750000|2021-08-31 11:52:30|9465.3|9455.3|9463.4|9453.4|9465.3|9455.3|9463|9453|11
1630410760000|2021-08-31 11:52:40|9463.1|9453.1|9463.4|9453.4|9463.8|9453.8|9463.1|9453.1|3
1630410770000|2021-08-31 11:52:50|9463.3|9453.3|9464.5|9454.5|9464.5|9454.5|9462.3|9452.3|6
1630410780000|2021-08-31 11:53:00|9464.1|9454.1|9465|9455|9465|9455|9463|9453|11
1630410790000|2021-08-31 11:53:10|9464.8|9454.8|9457.9|9447.9|9465|9455|9457.8|9447.8|14
1630410800000|2021-08-31 11:53:20|9459.3|9449.3|9458.9|9448.9|9459.5|9449.5|9458.9|9448.9|4
1630410810000|2021-08-31 11:53:30|9459.5|9449.5|9461.4|9451.4|9462.5|9452.5|9459.5|9449.5|13
1630410820000|2021-08-31 11:53:40|9461.1|9451.1|9461|9451|9461.1|9451.1|9461|9451|4
1630410830000|2021-08-31 11:53:50|9460.8|9450.8|9460.3|9450.3|9461.3|9451.3|9460.3|9450.3|5
1630410840000|2021-08-31 11:54:00|9460|9450|9460|9450|9460|9450|9460|9450|1
1630410850000|2021-08-31 11:54:10|9460.1|9450.1|9460.3|9450.3|9460.6|9450.6|9460.1|9450.1|5
1630410860000|2021-08-31 11:54:20|9460.1|9450.1|9460.3|9450.3|9460.3|9450.3|9460|9450|4
1630410870000|2021-08-31 11:54:30|9460|9450|9458.1|9448.1|9460|9450|9458|9448|12
1630410880000|2021-08-31 11:54:40|9458.5|9448.5|9458.1|9448.1|9458.5|9448.5|9458|9448|5
1630410890000|2021-08-31 11:54:50|9458.5|9448.5|9460.1|9450.1|9460.4|9450.4|9458.5|9448.5|11
1630410900000|2021-08-31 11:55:00|9460|9450|9457.6|9447.6|9460|9450|9457.6|9447.6|5
1630410910000|2021-08-31 11:55:10|9457.9|9447.9|9460.1|9450.1|9460.1|9450.1|9457.9|9447.9|6
1630410920000|2021-08-31 11:55:20|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460.3|9450.3|3
1630410930000|2021-08-31 11:55:30|9460.9|9450.9|9460.4|9450.4|9460.9|9450.9|9460.4|9450.4|2
1630410940000|2021-08-31 11:55:40|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1630410950000|2021-08-31 11:55:50|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1630410960000|2021-08-31 11:56:00|9460.1|9450.1|9458.9|9448.9|9460.1|9450.1|9457.8|9447.8|8
1630410970000|2021-08-31 11:56:10|9459.6|9449.6|9459.8|9449.8|9459.8|9449.8|9459.4|9449.4|3
1630410980000|2021-08-31 11:56:20|9459.4|9449.4|9459.6|9449.6|9459.6|9449.6|9459.3|9449.3|4
1630410990000|2021-08-31 11:56:30|9459.5|9449.5|9459.4|9449.4|9459.6|9449.6|9459.3|9449.3|7
1630411000000|2021-08-31 11:56:40|9459|9449|9459.3|9449.3|9459.3|9449.3|9458|9448|5
1630411010000|2021-08-31 11:56:50|9459|9449|9459.5|9449.5|9460.1|9450.1|9458.8|9448.8|7
1630411020000|2021-08-31 11:57:00|9459.8|9449.8|9460.4|9450.4|9460.4|9450.4|9459.8|9449.8|2
1630411030000|2021-08-31 11:57:10|9460.9|9450.9|9463.8|9453.8|9463.8|9453.8|9460.9|9450.9|5
1630411040000|2021-08-31 11:57:20|9462.9|9452.9|9463.4|9453.4|9463.4|9453.4|9462.9|9452.9|3
1630411050000|2021-08-31 11:57:30|9463.3|9453.3|9463.4|9453.4|9463.4|9453.4|9463.3|9453.3|2
1630411070000|2021-08-31 11:57:50|9463.5|9453.5|9465|9455|9465.4|9455.4|9463.5|9453.5|7
1630411080000|2021-08-31 11:58:00|9465.1|9455.1|9465.1|9455.1|9465.4|9455.4|9465.1|9455.1|9
1630411090000|2021-08-31 11:58:10|9465.4|9455.4|9469.9|9459.9|9469.9|9459.9|9465.4|9455.4|3
1630411100000|2021-08-31 11:58:20|9470.1|9460.1|9471.3|9461.3|9471.3|9461.3|9470.1|9460.1|3
1630411110000|2021-08-31 11:58:30|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1630411120000|2021-08-31 11:58:40|9472|9462|9474.6|9464.6|9474.6|9464.6|9472|9462|2
1630411130000|2021-08-31 11:58:50|9474.9|9464.9|9475.3|9465.3|9476.5|9466.5|9474.9|9464.9|13
1630411140000|2021-08-31 11:59:00|9475.4|9465.4|9476.4|9466.4|9476.4|9466.4|9475.3|9465.3|4
1630411150000|2021-08-31 11:59:10|9476.3|9466.3|9476.3|9466.3|9476.6|9466.6|9475.5|9465.5|5
1630411160000|2021-08-31 11:59:20|9476|9466|9475.9|9465.9|9476.8|9466.8|9475.9|9465.9|8
1630411170000|2021-08-31 11:59:30|9475.5|9465.5|9475.3|9465.3|9475.6|9465.6|9475.3|9465.3|5
1630411180000|2021-08-31 11:59:40|9475.1|9465.1|9476.9|9466.9|9477.4|9467.4|9474.6|9464.6|9
1630411200000|2021-08-31 12:00:00|9477|9467|9476.8|9466.8|9477|9467|9476|9466|10
1630411210000|2021-08-31 12:00:10|9476.4|9466.4|9476.8|9466.8|9476.8|9466.8|9476.4|9466.4|3
1630411220000|2021-08-31 12:00:20|9476.5|9466.5|9477|9467|9477|9467|9475.6|9465.6|5
1630411230000|2021-08-31 12:00:30|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|4
1630411240000|2021-08-31 12:00:40|9477.5|9467.5|9478.1|9468.1|9478.1|9468.1|9477.5|9467.5|2
1630411250000|2021-08-31 12:00:50|9478.6|9468.6|9479.3|9469.3|9481.6|9471.6|9478.6|9468.6|14
1630411260000|2021-08-31 12:01:00|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1630411270000|2021-08-31 12:01:10|9478.6|9468.6|9475|9465|9478.6|9468.6|9475|9465|13
1630411280000|2021-08-31 12:01:20|9475.1|9465.1|9475.1|9465.1|9476|9466|9475.1|9465.1|9
1630411290000|2021-08-31 12:01:30|9474.1|9464.1|9472.4|9462.4|9474.1|9464.1|9472.3|9462.3|8
1630411300000|2021-08-31 12:01:40|9472.1|9462.1|9467.8|9457.8|9472.1|9462.1|9466.6|9456.6|14
1630411310000|2021-08-31 12:01:50|9468|9458|9467.8|9457.8|9468|9458|9467.1|9457.1|5
1630411320000|2021-08-31 12:02:00|9467.9|9457.9|9471.8|9461.8|9472.1|9462.1|9467.9|9457.9|18
1630411330000|2021-08-31 12:02:10|9471.5|9461.5|9471.1|9461.1|9471.5|9461.5|9470.1|9460.1|13
1630411340000|2021-08-31 12:02:20|9471.4|9461.4|9472.8|9462.8|9473.4|9463.4|9471.4|9461.4|9
1630411350000|2021-08-31 12:02:30|9473|9463|9474.1|9464.1|9474.1|9464.1|9472.3|9462.3|16
1630411360000|2021-08-31 12:02:40|9473.9|9463.9|9470.8|9460.8|9473.9|9463.9|9470.8|9460.8|6
1630411370000|2021-08-31 12:02:50|9470.5|9460.5|9468.3|9458.3|9470.5|9460.5|9468|9458|6
1630411380000|2021-08-31 12:03:00|9469|9459|9468.9|9458.9|9471|9461|9466.8|9456.8|13
1630411390000|2021-08-31 12:03:10|9469.3|9459.3|9471.4|9461.4|9471.9|9461.9|9469.3|9459.3|10
1630411400000|2021-08-31 12:03:20|9471.1|9461.1|9472.9|9462.9|9473.4|9463.4|9471.1|9461.1|8
1630411410000|2021-08-31 12:03:30|9472.1|9462.1|9469.3|9459.3|9472.1|9462.1|9467.9|9457.9|10
1630411420000|2021-08-31 12:03:40|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9466.6|9456.6|14
1630411430000|2021-08-31 12:03:50|9469.8|9459.8|9470.5|9460.5|9470.8|9460.8|9469.8|9459.8|9
1630411440000|2021-08-31 12:04:00|9470.8|9460.8|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|9
1630411450000|2021-08-31 12:04:10|9469.4|9459.4|9469.3|9459.3|9469.4|9459.4|9467.6|9457.6|9
1630411460000|2021-08-31 12:04:20|9469|9459|9466.9|9456.9|9469|9459|9466.8|9456.8|11
1630411470000|2021-08-31 12:04:30|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9466.4|9456.4|2
1630411480000|2021-08-31 12:04:40|9466|9456|9466.1|9456.1|9466.1|9456.1|9466|9456|2
1630411490000|2021-08-31 12:04:50|9466.6|9456.6|9468.5|9458.5|9469|9459|9466.6|9456.6|4
1630411500000|2021-08-31 12:05:00|9468.6|9458.6|9471.3|9461.3|9471.3|9461.3|9468.6|9458.6|9
1630411510000|2021-08-31 12:05:10|9471.1|9461.1|9471|9461|9471.1|9461.1|9470.5|9460.5|3
1630411520000|2021-08-31 12:05:20|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1630411530000|2021-08-31 12:05:30|9471|9461|9472.1|9462.1|9472.1|9462.1|9469.3|9459.3|10
1630411540000|2021-08-31 12:05:40|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1630411550000|2021-08-31 12:05:50|9470.5|9460.5|9472.8|9462.8|9472.8|9462.8|9469.6|9459.6|8
1630411560000|2021-08-31 12:06:00|9472.5|9462.5|9473.4|9463.4|9473.6|9463.6|9472.5|9462.5|7
1630411570000|2021-08-31 12:06:10|9473.6|9463.6|9474.9|9464.9|9474.9|9464.9|9473|9463|7
1630411580000|2021-08-31 12:06:20|9474.5|9464.5|9474.6|9464.6|9474.6|9464.6|9473|9463|8
1630411590000|2021-08-31 12:06:30|9474.9|9464.9|9477.6|9467.6|9477.6|9467.6|9474.9|9464.9|5
1630411600000|2021-08-31 12:06:40|9477.4|9467.4|9475.6|9465.6|9479.1|9469.1|9475.1|9465.1|12
1630411610000|2021-08-31 12:06:50|9475.9|9465.9|9477.6|9467.6|9477.6|9467.6|9475.9|9465.9|3
1630411620000|2021-08-31 12:07:00|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|2
1630411630000|2021-08-31 12:07:10|9478|9468|9475|9465|9478|9468|9475|9465|10
1630411640000|2021-08-31 12:07:20|9475.3|9465.3|9477.1|9467.1|9477.1|9467.1|9475.3|9465.3|9
1630411650000|2021-08-31 12:07:30|9477.9|9467.9|9480.8|9470.8|9480.8|9470.8|9477.9|9467.9|9
1630411660000|2021-08-31 12:07:40|9480.5|9470.5|9482.6|9472.6|9482.6|9472.6|9480.5|9470.5|8
1630411670000|2021-08-31 12:07:50|9482.3|9472.3|9480|9470|9482.3|9472.3|9479.3|9469.3|5
1630411680000|2021-08-31 12:08:00|9480.5|9470.5|9479|9469|9480.5|9470.5|9478.8|9468.8|6
1630411690000|2021-08-31 12:08:10|9478.8|9468.8|9478.4|9468.4|9479.5|9469.5|9478.1|9468.1|7
1630411700000|2021-08-31 12:08:20|9478.5|9468.5|9478.9|9468.9|9478.9|9468.9|9478.5|9468.5|3
1630411710000|2021-08-31 12:08:30|9479|9469|9481.1|9471.1|9481.4|9471.4|9479|9469|10
1630411720000|2021-08-31 12:08:40|9481|9471|9480.9|9470.9|9481|9471|9480.8|9470.8|3
1630411730000|2021-08-31 12:08:50|9480.6|9470.6|9481.9|9471.9|9481.9|9471.9|9480.4|9470.4|7
1630411740000|2021-08-31 12:09:00|9482.1|9472.1|9481.8|9471.8|9482.4|9472.4|9481.8|9471.8|4
1630411750000|2021-08-31 12:09:10|9481.5|9471.5|9482.5|9472.5|9482.5|9472.5|9480.8|9470.8|9
1630411760000|2021-08-31 12:09:20|9482.3|9472.3|9479.9|9469.9|9482.5|9472.5|9479.9|9469.9|8
1630411770000|2021-08-31 12:09:30|9479.8|9469.8|9480|9470|9480.9|9470.9|9479.8|9469.8|11
1630411780000|2021-08-31 12:09:40|9480.1|9470.1|9480|9470|9481.4|9471.4|9480|9470|10
1630411790000|2021-08-31 12:09:50|9480.1|9470.1|9483.4|9473.4|9483.4|9473.4|9480.1|9470.1|6
1630411800000|2021-08-31 12:10:00|9483.5|9473.5|9485.9|9475.9|9487|9477|9481.5|9471.5|21
1630411810000|2021-08-31 12:10:10|9486.3|9476.3|9487|9477|9487.5|9477.5|9486|9476|14
1630411820000|2021-08-31 12:10:20|9486.8|9476.8|9486.4|9476.4|9487|9477|9485.9|9475.9|7
1630411830000|2021-08-31 12:10:30|9486.1|9476.1|9493.3|9483.3|9495.5|9485.5|9486.1|9476.1|16
1630411840000|2021-08-31 12:10:40|9492.1|9482.1|9492.4|9482.4|9493.9|9483.9|9491.8|9481.8|9
1630411850000|2021-08-31 12:10:50|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1630411860000|2021-08-31 12:11:00|9492.6|9482.6|9493|9483|9494.3|9484.3|9492|9482|9
1630411870000|2021-08-31 12:11:10|9492.8|9482.8|9491.9|9481.9|9492.9|9482.9|9491.5|9481.5|10
1630411880000|2021-08-31 12:11:20|9491.5|9481.5|9491.4|9481.4|9491.5|9481.5|9491.1|9481.1|3
1630411890000|2021-08-31 12:11:30|9490.5|9480.5|9491.1|9481.1|9491.4|9481.4|9490.3|9480.3|13
1630411900000|2021-08-31 12:11:40|9491.5|9481.5|9491.9|9481.9|9491.9|9481.9|9490.4|9480.4|5
1630411910000|2021-08-31 12:11:50|9491.4|9481.4|9492|9482|9492|9482|9491.4|9481.4|4
1630411920000|2021-08-31 12:12:00|9492.4|9482.4|9492.4|9482.4|9492.6|9482.6|9491.9|9481.9|11
1630411930000|2021-08-31 12:12:10|9492.1|9482.1|9493.8|9483.8|9493.8|9483.8|9492.1|9482.1|7
1630411940000|2021-08-31 12:12:20|9494.1|9484.1|9493.3|9483.3|9494.6|9484.6|9492.8|9482.8|9
1630411950000|2021-08-31 12:12:30|9493.6|9483.6|9494.3|9484.3|9494.9|9484.9|9493.6|9483.6|6
1630411960000|2021-08-31 12:12:40|9494|9484|9494.5|9484.5|9494.5|9484.5|9493.1|9483.1|12
1630411970000|2021-08-31 12:12:50|9494.3|9484.3|9493.8|9483.8|9494.6|9484.6|9493.8|9483.8|7
1630411980000|2021-08-31 12:13:00|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.1|9483.1|10
1630411990000|2021-08-31 12:13:10|9494|9484|9494.8|9484.8|9495|9485|9494|9484|5
1630412000000|2021-08-31 12:13:20|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|8
1630412010000|2021-08-31 12:13:30|9494.9|9484.9|9495.9|9485.9|9496.4|9486.4|9494.8|9484.8|8
1630412020000|2021-08-31 12:13:40|9496|9486|9495.6|9485.6|9499|9489|9495.6|9485.6|9
1630412030000|2021-08-31 12:13:50|9495.8|9485.8|9496.8|9486.8|9497|9487|9495.8|9485.8|5
1630412040000|2021-08-31 12:14:00|9495.4|9485.4|9495.1|9485.1|9495.4|9485.4|9493.8|9483.8|12
1630412050000|2021-08-31 12:14:10|9495|9485|9495.1|9485.1|9495.5|9485.5|9495|9485|5
1630412060000|2021-08-31 12:14:20|9495|9485|9495.1|9485.1|9495.1|9485.1|9494.1|9484.1|7
1630412070000|2021-08-31 12:14:30|9496.1|9486.1|9496|9486|9496.3|9486.3|9495.5|9485.5|9
1630412080000|2021-08-31 12:14:40|9496.1|9486.1|9497.5|9487.5|9497.5|9487.5|9496|9486|7
1630412090000|2021-08-31 12:14:50|9497.6|9487.6|9499.4|9489.4|9499.4|9489.4|9497.6|9487.6|4
1630412100000|2021-08-31 12:15:00|9499|9489|9499.9|9489.9|9499.9|9489.9|9497.8|9487.8|22
1630412110000|2021-08-31 12:15:10|9500.1|9490.1|9502.8|9492.8|9503|9493|9500.1|9490.1|9
1630412120000|2021-08-31 12:15:20|9502.3|9492.3|9505.4|9495.4|9507.1|9497.1|9502.3|9492.3|17
1630412130000|2021-08-31 12:15:30|9505.6|9495.6|9506.8|9496.8|9506.8|9496.8|9505.4|9495.4|9
1630412140000|2021-08-31 12:15:40|9507|9497|9506.1|9496.1|9507.5|9497.5|9505.4|9495.4|8
1630412150000|2021-08-31 12:15:50|9505.4|9495.4|9510.5|9500.5|9510.5|9500.5|9505.1|9495.1|7
1630412160000|2021-08-31 12:16:00|9510.8|9500.8|9510.8|9500.8|9512|9502|9510.8|9500.8|13
1630412170000|2021-08-31 12:16:10|9510.6|9500.6|9507.5|9497.5|9510.6|9500.6|9507.5|9497.5|15
1630412180000|2021-08-31 12:16:20|9507.6|9497.6|9509.6|9499.6|9510.4|9500.4|9507.5|9497.5|6
1630412190000|2021-08-31 12:16:30|9509.5|9499.5|9509|9499|9509.5|9499.5|9509|9499|6
1630412200000|2021-08-31 12:16:40|9508.8|9498.8|9508.4|9498.4|9508.8|9498.8|9508.1|9498.1|9
1630412210000|2021-08-31 12:16:50|9508.5|9498.5|9511.1|9501.1|9511.1|9501.1|9508.5|9498.5|7
1630412220000|2021-08-31 12:17:00|9510.9|9500.9|9513.1|9503.1|9513.6|9503.6|9510.9|9500.9|15
1630412230000|2021-08-31 12:17:10|9513.4|9503.4|9515.8|9505.8|9515.8|9505.8|9513.1|9503.1|15
1630412240000|2021-08-31 12:17:20|9515.9|9505.9|9515.5|9505.5|9516.1|9506.1|9515.5|9505.5|8
1630412250000|2021-08-31 12:17:30|9515.8|9505.8|9514.1|9504.1|9516.3|9506.3|9513|9503|14
1630412260000|2021-08-31 12:17:40|9514.6|9504.6|9514.6|9504.6|9515.9|9505.9|9513.4|9503.4|17
1630412270000|2021-08-31 12:17:50|9514.1|9504.1|9513.3|9503.3|9514.1|9504.1|9512.8|9502.8|9
1630412280000|2021-08-31 12:18:00|9513.5|9503.5|9512|9502|9513.6|9503.6|9511.8|9501.8|6
1630412290000|2021-08-31 12:18:10|9511.8|9501.8|9512.6|9502.6|9512.9|9502.9|9511.5|9501.5|11
1630412300000|2021-08-31 12:18:20|9512.3|9502.3|9512.1|9502.1|9512.3|9502.3|9511.3|9501.3|12
1630412310000|2021-08-31 12:18:30|9511.3|9501.3|9513.8|9503.8|9513.8|9503.8|9511.1|9501.1|9
1630412320000|2021-08-31 12:18:40|9514.3|9504.3|9514.3|9504.3|9515.9|9505.9|9514.3|9504.3|11
1630412330000|2021-08-31 12:18:50|9514|9504|9515.3|9505.3|9516.3|9506.3|9513.4|9503.4|11
1630412340000|2021-08-31 12:19:00|9515.4|9505.4|9514.9|9504.9|9515.9|9505.9|9514.6|9504.6|11
1630412350000|2021-08-31 12:19:10|9515.5|9505.5|9513|9503|9516.1|9506.1|9512.8|9502.8|11
1630412360000|2021-08-31 12:19:20|9513.9|9503.9|9515|9505|9515.4|9505.4|9513.9|9503.9|9
1630412370000|2021-08-31 12:19:30|9514.6|9504.6|9513.1|9503.1|9514.6|9504.6|9512.6|9502.6|8
1630412380000|2021-08-31 12:19:40|9513.4|9503.4|9514|9504|9514.3|9504.3|9513.4|9503.4|5
1630412390000|2021-08-31 12:19:50|9514.4|9504.4|9512.8|9502.8|9514.6|9504.6|9512.8|9502.8|7
1630412400000|2021-08-31 12:20:00|9512.9|9502.9|9514.4|9504.4|9514.4|9504.4|9512.9|9502.9|3
1630412410000|2021-08-31 12:20:10|9514.3|9504.3|9513.9|9503.9|9514.3|9504.3|9513.6|9503.6|7
1630412420000|2021-08-31 12:20:20|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.6|9503.6|5
1630412430000|2021-08-31 12:20:30|9513.6|9503.6|9514.6|9504.6|9514.9|9504.9|9513.4|9503.4|9
1630412440000|2021-08-31 12:20:40|9514.4|9504.4|9515.6|9505.6|9515.6|9505.6|9514.1|9504.1|8
1630412450000|2021-08-31 12:20:50|9515.9|9505.9|9521.4|9511.4|9521.5|9511.5|9515|9505|18
1630412460000|2021-08-31 12:21:00|9522.4|9512.4|9523.5|9513.5|9524.1|9514.1|9522.4|9512.4|8
1630412470000|2021-08-31 12:21:10|9524|9514|9528|9518|9528.1|9518.1|9524|9514|18
1630412480000|2021-08-31 12:21:20|9527.8|9517.8|9533.5|9523.5|9533.9|9523.9|9527.8|9517.8|18
1630412490000|2021-08-31 12:21:30|9533.9|9523.9|9537.4|9527.4|9537.9|9527.9|9533.1|9523.1|23
1630412500000|2021-08-31 12:21:40|9536.9|9526.9|9540.9|9530.9|9540.9|9530.9|9536.5|9526.5|15
1630412510000|2021-08-31 12:21:50|9541.1|9531.1|9542.9|9532.9|9542.9|9532.9|9541.1|9531.1|15
1630412520000|2021-08-31 12:22:00|9544.4|9534.4|9535.4|9525.4|9544.5|9534.5|9535.4|9525.4|23
1630412530000|2021-08-31 12:22:10|9536.1|9526.1|9537.8|9527.8|9538.1|9528.1|9535.4|9525.4|18
1630412540000|2021-08-31 12:22:20|9537.5|9527.5|9536.4|9526.4|9537.5|9527.5|9533.8|9523.8|22
1630412550000|2021-08-31 12:22:30|9538.4|9528.4|9535.3|9525.3|9538.4|9528.4|9535.3|9525.3|15
1630412560000|2021-08-31 12:22:40|9535.1|9525.1|9532.8|9522.8|9535.8|9525.8|9532.8|9522.8|12
1630412570000|2021-08-31 12:22:50|9532.6|9522.6|9535.4|9525.4|9535.4|9525.4|9532|9522|16
1630412580000|2021-08-31 12:23:00|9538|9528|9535.9|9525.9|9540.3|9530.3|9535.4|9525.4|21
1630412590000|2021-08-31 12:23:10|9535.6|9525.6|9533.8|9523.8|9537.5|9527.5|9533.5|9523.5|13
1630412600000|2021-08-31 12:23:20|9533|9523|9533.1|9523.1|9534|9524|9533|9523|12
1630412610000|2021-08-31 12:23:30|9533.5|9523.5|9540.8|9530.8|9541.8|9531.8|9533.5|9523.5|18
1630412620000|2021-08-31 12:23:40|9541|9531|9540.8|9530.8|9541.9|9531.9|9539.8|9529.8|13
1630412630000|2021-08-31 12:23:50|9540.4|9530.4|9537.4|9527.4|9540.4|9530.4|9536.8|9526.8|4
1630412640000|2021-08-31 12:24:00|9537.5|9527.5|9538.8|9528.8|9539|9529|9537.5|9527.5|12
1630412650000|2021-08-31 12:24:10|9538.5|9528.5|9537|9527|9538.5|9528.5|9537|9527|3
1630412660000|2021-08-31 12:24:20|9537.5|9527.5|9536.8|9526.8|9537.8|9527.8|9536.1|9526.1|7
1630412670000|2021-08-31 12:24:30|9536.3|9526.3|9534.5|9524.5|9536.3|9526.3|9533.9|9523.9|13
1630412680000|2021-08-31 12:24:40|9534.8|9524.8|9535.4|9525.4|9537|9527|9534.8|9524.8|8
1630412690000|2021-08-31 12:24:50|9535.5|9525.5|9537.3|9527.3|9537.6|9527.6|9535.5|9525.5|12
1630412700000|2021-08-31 12:25:00|9537.5|9527.5|9541.1|9531.1|9541.1|9531.1|9537.4|9527.4|17
1630412710000|2021-08-31 12:25:10|9541|9531|9540|9530|9541|9531|9540|9530|5
1630412720000|2021-08-31 12:25:20|9539.8|9529.8|9538.5|9528.5|9539.8|9529.8|9538.3|9528.3|12
1630412730000|2021-08-31 12:25:30|9538.8|9528.8|9539.5|9529.5|9539.5|9529.5|9538.8|9528.8|4
1630412740000|2021-08-31 12:25:40|9539.1|9529.1|9538|9528|9539.1|9529.1|9537.3|9527.3|12
1630412750000|2021-08-31 12:25:50|9538.1|9528.1|9538.5|9528.5|9539.5|9529.5|9538.1|9528.1|15
1630412760000|2021-08-31 12:26:00|9539.4|9529.4|9542.8|9532.8|9542.8|9532.8|9538.5|9528.5|12
1630412770000|2021-08-31 12:26:10|9543.6|9533.6|9543.5|9533.5|9543.9|9533.9|9542.8|9532.8|11
1630412780000|2021-08-31 12:26:20|9543.9|9533.9|9543.9|9533.9|9544.3|9534.3|9543.4|9533.4|7
1630412790000|2021-08-31 12:26:30|9542.8|9532.8|9543.4|9533.4|9544.4|9534.4|9542.8|9532.8|7
1630412800000|2021-08-31 12:26:40|9543.1|9533.1|9544.3|9534.3|9544.5|9534.5|9543|9533|13
1630412810000|2021-08-31 12:26:50|9544.5|9534.5|9543.6|9533.6|9544.5|9534.5|9543.4|9533.4|10
1630412820000|2021-08-31 12:27:00|9544.1|9534.1|9546.3|9536.3|9547.3|9537.3|9543.9|9533.9|23
1630412830000|2021-08-31 12:27:10|9545.8|9535.8|9548.9|9538.9|9548.9|9538.9|9545.8|9535.8|17
1630412840000|2021-08-31 12:27:20|9548.1|9538.1|9549.4|9539.4|9549.4|9539.4|9546.1|9536.1|16
1630412850000|2021-08-31 12:27:30|9549|9539|9544.4|9534.4|9549.5|9539.5|9544.4|9534.4|12
1630412860000|2021-08-31 12:27:40|9544.6|9534.6|9547.4|9537.4|9547.4|9537.4|9544.1|9534.1|10
1630412870000|2021-08-31 12:27:50|9547.6|9537.6|9549.8|9539.8|9550.1|9540.1|9547.6|9537.6|11
1630412880000|2021-08-31 12:28:00|9549.6|9539.6|9549|9539|9550|9540|9548.5|9538.5|14
1630412890000|2021-08-31 12:28:10|9549.1|9539.1|9548.1|9538.1|9550.1|9540.1|9545.8|9535.8|12
1630412900000|2021-08-31 12:28:20|9548.3|9538.3|9545.9|9535.9|9548.3|9538.3|9545.6|9535.6|10
1630412910000|2021-08-31 12:28:30|9546.3|9536.3|9544.3|9534.3|9546.5|9536.5|9542|9532|15
1630412920000|2021-08-31 12:28:40|9544.4|9534.4|9545.4|9535.4|9546.5|9536.5|9544.4|9534.4|14
1630412930000|2021-08-31 12:28:50|9545.1|9535.1|9542.9|9532.9|9545.4|9535.4|9542.9|9532.9|15
1630412940000|2021-08-31 12:29:00|9543|9533|9539.6|9529.6|9543.9|9533.9|9539.4|9529.4|19
1630412950000|2021-08-31 12:29:10|9538.9|9528.9|9540.4|9530.4|9540.4|9530.4|9538|9528|13
1630412960000|2021-08-31 12:29:20|9540.3|9530.3|9542.1|9532.1|9543.1|9533.1|9540.3|9530.3|13
1630412970000|2021-08-31 12:29:30|9542|9532|9542.5|9532.5|9544|9534|9541.1|9531.1|15
1630412980000|2021-08-31 12:29:40|9542.1|9532.1|9542.8|9532.8|9543.6|9533.6|9542.1|9532.1|7
1630412990000|2021-08-31 12:29:50|9543|9533|9538.1|9528.1|9543|9533|9538.1|9528.1|11
1630413000000|2021-08-31 12:30:00|9538.5|9528.5|9532.1|9522.1|9538.5|9528.5|9532.1|9522.1|16
1630413010000|2021-08-31 12:30:10|9532.3|9522.3|9532.3|9522.3|9534.1|9524.1|9532.1|9522.1|13
1630413020000|2021-08-31 12:30:20|9532.4|9522.4|9532.1|9522.1|9532.9|9522.9|9532.1|9522.1|7
1630413030000|2021-08-31 12:30:30|9532|9522|9535.5|9525.5|9535.8|9525.8|9531.3|9521.3|15
1630413040000|2021-08-31 12:30:40|9535.3|9525.3|9533.9|9523.9|9535.3|9525.3|9533.8|9523.8|11
1630413050000|2021-08-31 12:30:50|9532.5|9522.5|9533.8|9523.8|9536|9526|9532|9522|14
1630413060000|2021-08-31 12:31:00|9533.9|9523.9|9533.5|9523.5|9534|9524|9533.4|9523.4|19
1630413070000|2021-08-31 12:31:10|9533.3|9523.3|9532.3|9522.3|9533.5|9523.5|9531.6|9521.6|9
1630413080000|2021-08-31 12:31:20|9532.5|9522.5|9523.4|9513.4|9532.5|9522.5|9523.4|9513.4|8
1630413090000|2021-08-31 12:31:30|9523.6|9513.6|9527.9|9517.9|9528|9518|9523.6|9513.6|13
1630413100000|2021-08-31 12:31:40|9528|9518|9528.4|9518.4|9528.5|9518.5|9528|9518|4
1630413110000|2021-08-31 12:31:50|9528.1|9518.1|9528.6|9518.6|9528.6|9518.6|9527.8|9517.8|3
1630413120000|2021-08-31 12:32:00|9528.9|9518.9|9530.1|9520.1|9530.3|9520.3|9528.3|9518.3|12
1630413130000|2021-08-31 12:32:10|9530.3|9520.3|9532.4|9522.4|9532.4|9522.4|9530.3|9520.3|5
1630413140000|2021-08-31 12:32:20|9532.6|9522.6|9531|9521|9533|9523|9530.8|9520.8|5
1630413150000|2021-08-31 12:32:30|9530.8|9520.8|9530|9520|9531.8|9521.8|9530|9520|5
1630413160000|2021-08-31 12:32:40|9529.8|9519.8|9524|9514|9529.8|9519.8|9522.8|9512.8|15
1630413170000|2021-08-31 12:32:50|9524.1|9514.1|9521|9511|9524.1|9514.1|9518.8|9508.8|17
1630413180000|2021-08-31 12:33:00|9521.1|9511.1|9527.1|9517.1|9527.1|9517.1|9521.1|9511.1|11
1630413190000|2021-08-31 12:33:10|9527.3|9517.3|9529.1|9519.1|9529.1|9519.1|9527.1|9517.1|9
1630413200000|2021-08-31 12:33:20|9529.4|9519.4|9527.5|9517.5|9530.4|9520.4|9527|9517|13
1630413210000|2021-08-31 12:33:30|9527.8|9517.8|9523.4|9513.4|9527.9|9517.9|9523.4|9513.4|11
1630413220000|2021-08-31 12:33:40|9523.3|9513.3|9524.4|9514.4|9524.4|9514.4|9522.4|9512.4|8
1630413230000|2021-08-31 12:33:50|9524.6|9514.6|9524.4|9514.4|9525.1|9515.1|9524|9514|11
1630413240000|2021-08-31 12:34:00|9524.5|9514.5|9524.4|9514.4|9525.4|9515.4|9523.9|9513.9|11
1630413250000|2021-08-31 12:34:10|9524.3|9514.3|9525.5|9515.5|9525.8|9515.8|9524|9514|8
1630413260000|2021-08-31 12:34:20|9524.6|9514.6|9525.8|9515.8|9527.1|9517.1|9524.6|9514.6|11
1630413270000|2021-08-31 12:34:30|9526.1|9516.1|9526.8|9516.8|9527.4|9517.4|9526.1|9516.1|8
1630413280000|2021-08-31 12:34:40|9527.3|9517.3|9524.8|9514.8|9527.3|9517.3|9524.5|9514.5|15
1630413290000|2021-08-31 12:34:50|9524.9|9514.9|9524.8|9514.8|9525.8|9515.8|9524.5|9514.5|9
1630413300000|2021-08-31 12:35:00|9524.5|9514.5|9526.1|9516.1|9526.1|9516.1|9524|9514|9
1630413310000|2021-08-31 12:35:10|9526|9516|9526|9516|9526.1|9516.1|9526|9516|5
1630413320000|2021-08-31 12:35:20|9525.8|9515.8|9522.1|9512.1|9525.8|9515.8|9522|9512|14
1630413330000|2021-08-31 12:35:30|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522|9512|8
1630413340000|2021-08-31 12:35:40|9522.5|9512.5|9525.5|9515.5|9526.3|9516.3|9522.4|9512.4|13
1630413350000|2021-08-31 12:35:50|9525.8|9515.8|9526.5|9516.5|9528.1|9518.1|9525.5|9515.5|17
1630413360000|2021-08-31 12:36:00|9526.3|9516.3|9527.5|9517.5|9527.6|9517.6|9523.4|9513.4|9
1630413370000|2021-08-31 12:36:10|9527.3|9517.3|9527.8|9517.8|9528|9518|9525.5|9515.5|14
1630413380000|2021-08-31 12:36:20|9526.5|9516.5|9526.4|9516.4|9526.5|9516.5|9525.5|9515.5|13
1630413390000|2021-08-31 12:36:30|9526.1|9516.1|9527|9517|9527.8|9517.8|9525|9515|9
1630413400000|2021-08-31 12:36:40|9527.1|9517.1|9527|9517|9528.9|9518.9|9525.8|9515.8|11
1630413410000|2021-08-31 12:36:50|9526.9|9516.9|9525.5|9515.5|9527.4|9517.4|9525.5|9515.5|8
1630413420000|2021-08-31 12:37:00|9525.1|9515.1|9523.6|9513.6|9525.4|9515.4|9523.4|9513.4|10
1630413430000|2021-08-31 12:37:10|9523.5|9513.5|9520.5|9510.5|9523.5|9513.5|9519.1|9509.1|14
1630413440000|2021-08-31 12:37:20|9519.9|9509.9|9517.1|9507.1|9520|9510|9515.6|9505.6|11
1630413450000|2021-08-31 12:37:30|9517|9507|9517|9507|9517|9507|9517|9507|1
1630413460000|2021-08-31 12:37:40|9516.8|9506.8|9517.6|9507.6|9517.6|9507.6|9516.8|9506.8|7
1630413470000|2021-08-31 12:37:50|9518.8|9508.8|9523.1|9513.1|9523.3|9513.3|9518.5|9508.5|7
1630413480000|2021-08-31 12:38:00|9523|9513|9525.8|9515.8|9526.9|9516.9|9523|9513|13
1630413490000|2021-08-31 12:38:10|9524.8|9514.8|9523|9513|9524.8|9514.8|9523|9513|6
1630413500000|2021-08-31 12:38:20|9523.1|9513.1|9525.6|9515.6|9527.4|9517.4|9521.5|9511.5|22
1630413510000|2021-08-31 12:38:30|9525.8|9515.8|9522.8|9512.8|9525.8|9515.8|9521.9|9511.9|9
1630413520000|2021-08-31 12:38:40|9522.6|9512.6|9522.8|9512.8|9522.8|9512.8|9521.1|9511.1|8
1630413530000|2021-08-31 12:38:50|9523.4|9513.4|9522|9512|9523.4|9513.4|9521.9|9511.9|10
1630413540000|2021-08-31 12:39:00|9522.1|9512.1|9521.6|9511.6|9523.4|9513.4|9520.6|9510.6|9
1630413550000|2021-08-31 12:39:10|9521|9511|9521.9|9511.9|9521.9|9511.9|9520.8|9510.8|15
1630413560000|2021-08-31 12:39:20|9522.3|9512.3|9522.3|9512.3|9522.6|9512.6|9522.3|9512.3|7
1630413570000|2021-08-31 12:39:30|9521.9|9511.9|9520.8|9510.8|9522.8|9512.8|9520.8|9510.8|9
1630413580000|2021-08-31 12:39:40|9520.9|9510.9|9521.3|9511.3|9521.3|9511.3|9520.9|9510.9|2
1630413590000|2021-08-31 12:39:50|9521.5|9511.5|9523.3|9513.3|9523.4|9513.4|9521.5|9511.5|6
1630413600000|2021-08-31 12:40:00|9523.4|9513.4|9522.6|9512.6|9523.4|9513.4|9522.1|9512.1|5
1630413610000|2021-08-31 12:40:10|9522|9512|9523.5|9513.5|9523.8|9513.8|9521.5|9511.5|9
1630413620000|2021-08-31 12:40:20|9523.8|9513.8|9527.9|9517.9|9528.4|9518.4|9523.3|9513.3|14
1630413630000|2021-08-31 12:40:30|9528.1|9518.1|9527.4|9517.4|9528.1|9518.1|9527.3|9517.3|12
1630413640000|2021-08-31 12:40:40|9527.6|9517.6|9529.6|9519.6|9530.8|9520.8|9527.6|9517.6|13
1630413650000|2021-08-31 12:40:50|9529.3|9519.3|9528|9518|9530.1|9520.1|9528|9518|12
1630413660000|2021-08-31 12:41:00|9528.1|9518.1|9529.3|9519.3|9529.6|9519.6|9528.1|9518.1|10
1630413670000|2021-08-31 12:41:10|9529.5|9519.5|9530.6|9520.6|9530.8|9520.8|9529.5|9519.5|10
1630413680000|2021-08-31 12:41:20|9530.8|9520.8|9530|9520|9531.5|9521.5|9529.4|9519.4|10
1630413690000|2021-08-31 12:41:30|9529.8|9519.8|9527.9|9517.9|9529.8|9519.8|9525.6|9515.6|16
1630413700000|2021-08-31 12:41:40|9527.5|9517.5|9527.1|9517.1|9528.1|9518.1|9526.8|9516.8|9
1630413710000|2021-08-31 12:41:50|9527.4|9517.4|9527|9517|9528.5|9518.5|9527|9517|5
1630413720000|2021-08-31 12:42:00|9527.3|9517.3|9525.5|9515.5|9527.5|9517.5|9525.5|9515.5|7
1630413730000|2021-08-31 12:42:10|9525.6|9515.6|9528.1|9518.1|9528.3|9518.3|9525.6|9515.6|10
1630413740000|2021-08-31 12:42:20|9528|9518|9526.3|9516.3|9528.1|9518.1|9526.3|9516.3|6
1630413750000|2021-08-31 12:42:30|9526|9516|9525.4|9515.4|9526|9516|9524.3|9514.3|12
1630413760000|2021-08-31 12:42:40|9525|9515|9525|9515|9525.5|9515.5|9524.4|9514.4|13
1630413770000|2021-08-31 12:42:50|9525.1|9515.1|9524.8|9514.8|9525.1|9515.1|9524.8|9514.8|2
1630413780000|2021-08-31 12:43:00|9524.6|9514.6|9522.5|9512.5|9524.6|9514.6|9522.5|9512.5|8
1630413790000|2021-08-31 12:43:10|9522.9|9512.9|9523.1|9513.1|9523.1|9513.1|9522.9|9512.9|2
1630413800000|2021-08-31 12:43:20|9522.6|9512.6|9522|9512|9523.1|9513.1|9522|9512|5
1630413820000|2021-08-31 12:43:40|9518.3|9508.3|9513.4|9503.4|9518.5|9508.5|9512.9|9502.9|13
1630413830000|2021-08-31 12:43:50|9513|9503|9513.3|9503.3|9513.8|9503.8|9512.5|9502.5|16
1630413840000|2021-08-31 12:44:00|9513.4|9503.4|9514.4|9504.4|9514.4|9504.4|9513.1|9503.1|7
1630413850000|2021-08-31 12:44:10|9514.5|9504.5|9514.5|9504.5|9515|9505|9514.5|9504.5|4
1630413860000|2021-08-31 12:44:20|9514.6|9504.6|9515.3|9505.3|9515.3|9505.3|9514.6|9504.6|4
1630413870000|2021-08-31 12:44:30|9515.6|9505.6|9516.3|9506.3|9516.3|9506.3|9515.6|9505.6|4
1630413880000|2021-08-31 12:44:40|9516.1|9506.1|9513.6|9503.6|9516.1|9506.1|9513.6|9503.6|7
1630413890000|2021-08-31 12:44:50|9513.4|9503.4|9513.1|9503.1|9513.4|9503.4|9513|9503|6
1630413900000|2021-08-31 12:45:00|9513|9503|9514.4|9504.4|9515.5|9505.5|9513|9503|6
1630413910000|2021-08-31 12:45:10|9514.6|9504.6|9514.8|9504.8|9516.3|9506.3|9514.5|9504.5|9
1630413920000|2021-08-31 12:45:20|9514.9|9504.9|9516.1|9506.1|9516.1|9506.1|9514.9|9504.9|2
1630413930000|2021-08-31 12:45:30|9516|9506|9514.4|9504.4|9516|9506|9514.1|9504.1|6
1630413940000|2021-08-31 12:45:40|9515.3|9505.3|9516|9506|9516.3|9506.3|9515.3|9505.3|7
1630413950000|2021-08-31 12:45:50|9516.1|9506.1|9514|9504|9516.1|9506.1|9514|9504|11
1630413960000|2021-08-31 12:46:00|9514.3|9504.3|9515.3|9505.3|9515.4|9505.4|9514.1|9504.1|16
1630413970000|2021-08-31 12:46:10|9514.9|9504.9|9518.9|9508.9|9518.9|9508.9|9514.9|9504.9|2
1630413980000|2021-08-31 12:46:20|9518.6|9508.6|9518.5|9508.5|9518.6|9508.6|9517.5|9507.5|11
1630413990000|2021-08-31 12:46:30|9518.1|9508.1|9518.3|9508.3|9518.5|9508.5|9517.9|9507.9|6
1630414000000|2021-08-31 12:46:40|9518.5|9508.5|9518.6|9508.6|9519|9509|9517.4|9507.4|14
1630414010000|2021-08-31 12:46:50|9518.9|9508.9|9517.8|9507.8|9519|9509|9517.3|9507.3|6
1630414020000|2021-08-31 12:47:00|9517.9|9507.9|9518.4|9508.4|9518.4|9508.4|9517.9|9507.9|2
1630414030000|2021-08-31 12:47:10|9518.1|9508.1|9517.9|9507.9|9518.1|9508.1|9517.9|9507.9|6
1630414040000|2021-08-31 12:47:20|9517.8|9507.8|9518.6|9508.6|9518.6|9508.6|9517.8|9507.8|5
1630414050000|2021-08-31 12:47:30|9518.4|9508.4|9518.6|9508.6|9518.9|9508.9|9518.3|9508.3|11
1630414060000|2021-08-31 12:47:40|9518.9|9508.9|9523|9513|9523.5|9513.5|9518.6|9508.6|16
1630414070000|2021-08-31 12:47:50|9523.1|9513.1|9522.6|9512.6|9524.9|9514.9|9522.6|9512.6|11
1630414080000|2021-08-31 12:48:00|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522|9512|7
1630414090000|2021-08-31 12:48:10|9522.3|9512.3|9515.5|9505.5|9522.4|9512.4|9515|9505|11
1630414100000|2021-08-31 12:48:20|9515.3|9505.3|9513.1|9503.1|9515.6|9505.6|9512.5|9502.5|12
1630414110000|2021-08-31 12:48:30|9513.3|9503.3|9514.8|9504.8|9514.8|9504.8|9513.3|9503.3|3
1630414120000|2021-08-31 12:48:40|9514.5|9504.5|9514.5|9504.5|9514.6|9504.6|9514.3|9504.3|5
1630414130000|2021-08-31 12:48:50|9514.6|9504.6|9515.9|9505.9|9515.9|9505.9|9514.6|9504.6|13
1630414140000|2021-08-31 12:49:00|9516.4|9506.4|9514.8|9504.8|9516.4|9506.4|9514.8|9504.8|6
1630414150000|2021-08-31 12:49:10|9514.4|9504.4|9515.1|9505.1|9515.1|9505.1|9513.8|9503.8|6
1630414160000|2021-08-31 12:49:20|9515.5|9505.5|9514.6|9504.6|9516.4|9506.4|9513.3|9503.3|13
1630414170000|2021-08-31 12:49:30|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9513.3|9503.3|7
1630414180000|2021-08-31 12:49:40|9514.6|9504.6|9511.1|9501.1|9514.6|9504.6|9511.1|9501.1|7
1630414190000|2021-08-31 12:49:50|9510.8|9500.8|9510.6|9500.6|9512|9502|9510.3|9500.3|11
1630414200000|2021-08-31 12:50:00|9511.8|9501.8|9511.9|9501.9|9514.6|9504.6|9511.8|9501.8|14
1630414210000|2021-08-31 12:50:10|9511|9501|9511.8|9501.8|9511.9|9501.9|9511|9501|3
1630414220000|2021-08-31 12:50:20|9511.5|9501.5|9509.9|9499.9|9512.3|9502.3|9509.9|9499.9|11
1630414230000|2021-08-31 12:50:30|9510.3|9500.3|9510.3|9500.3|9510.3|9500.3|9509.3|9499.3|3
1630414240000|2021-08-31 12:50:40|9509.8|9499.8|9512|9502|9512.1|9502.1|9509.8|9499.8|10
1630414250000|2021-08-31 12:50:50|9511.8|9501.8|9510.9|9500.9|9511.8|9501.8|9510.9|9500.9|2
1630414260000|2021-08-31 12:51:00|9510.5|9500.5|9512.9|9502.9|9512.9|9502.9|9510.5|9500.5|13
1630414270000|2021-08-31 12:51:10|9512.8|9502.8|9513.4|9503.4|9513.6|9503.6|9510.5|9500.5|10
1630414280000|2021-08-31 12:51:20|9513.6|9503.6|9513.4|9503.4|9513.6|9503.6|9513.4|9503.4|2
1630414290000|2021-08-31 12:51:30|9513|9503|9511.1|9501.1|9513|9503|9509.6|9499.6|12
1630414300000|2021-08-31 12:51:40|9510.8|9500.8|9512.9|9502.9|9512.9|9502.9|9508.8|9498.8|14
1630414310000|2021-08-31 12:51:50|9512.8|9502.8|9510|9500|9512.8|9502.8|9507.6|9497.6|19
1630414320000|2021-08-31 12:52:00|9509.4|9499.4|9507|9497|9509.4|9499.4|9507|9497|7
1630414330000|2021-08-31 12:52:10|9506.8|9496.8|9509.9|9499.9|9509.9|9499.9|9506.8|9496.8|13
1630414340000|2021-08-31 12:52:20|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.5|9499.5|2
1630414350000|2021-08-31 12:52:30|9509.1|9499.1|9508.3|9498.3|9509.5|9499.5|9507.9|9497.9|10
1630414360000|2021-08-31 12:52:40|9508.6|9498.6|9512|9502|9512|9502|9508.4|9498.4|6
1630414370000|2021-08-31 12:52:50|9512.8|9502.8|9517.3|9507.3|9517.3|9507.3|9512.8|9502.8|9
1630414380000|2021-08-31 12:53:00|9517.5|9507.5|9514.5|9504.5|9517.5|9507.5|9514.5|9504.5|2
1630414390000|2021-08-31 12:53:10|9514.8|9504.8|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|5
1630414400000|2021-08-31 12:53:20|9515.5|9505.5|9514.5|9504.5|9515.5|9505.5|9514.5|9504.5|5
1630414410000|2021-08-31 12:53:30|9514.3|9504.3|9514.1|9504.1|9514.5|9504.5|9513|9503|8
1630414430000|2021-08-31 12:53:50|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1630414440000|2021-08-31 12:54:00|9515.1|9505.1|9516.8|9506.8|9516.9|9506.9|9515.1|9505.1|13
1630414450000|2021-08-31 12:54:10|9517|9507|9517.1|9507.1|9517.1|9507.1|9516.8|9506.8|8
1630414460000|2021-08-31 12:54:20|9517.3|9507.3|9518.9|9508.9|9519.4|9509.4|9517.3|9507.3|6
1630414470000|2021-08-31 12:54:30|9519.4|9509.4|9519.8|9509.8|9520|9510|9519.4|9509.4|4
1630414480000|2021-08-31 12:54:40|9519.5|9509.5|9518.5|9508.5|9519.6|9509.6|9518.5|9508.5|6
1630414490000|2021-08-31 12:54:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1630414500000|2021-08-31 12:55:00|9518.4|9508.4|9520.6|9510.6|9520.6|9510.6|9518.4|9508.4|5
1630414510000|2021-08-31 12:55:10|9520.4|9510.4|9519.8|9509.8|9520.4|9510.4|9518.6|9508.6|10
1630414520000|2021-08-31 12:55:20|9519|9509|9520.3|9510.3|9520.4|9510.4|9519|9509|5
1630414530000|2021-08-31 12:55:30|9520.1|9510.1|9521.9|9511.9|9522|9512|9520.1|9510.1|12
1630414540000|2021-08-31 12:55:40|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9521.8|9511.8|14
1630414550000|2021-08-31 12:55:50|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1630414560000|2021-08-31 12:56:00|9522.1|9512.1|9521.9|9511.9|9522.1|9512.1|9521.6|9511.6|8
1630414570000|2021-08-31 12:56:10|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9521.6|9511.6|13
1630414580000|2021-08-31 12:56:20|9521.9|9511.9|9522.1|9512.1|9522.1|9512.1|9521.9|9511.9|2
1630414590000|2021-08-31 12:56:30|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|2
1630414600000|2021-08-31 12:56:40|9522.5|9512.5|9523.1|9513.1|9523.1|9513.1|9522.5|9512.5|4
1630414610000|2021-08-31 12:56:50|9523.3|9513.3|9527.6|9517.6|9527.8|9517.8|9523.3|9513.3|6
1630414620000|2021-08-31 12:57:00|9527.4|9517.4|9527.4|9517.4|9527.8|9517.8|9527.1|9517.1|6
1630414630000|2021-08-31 12:57:10|9527.1|9517.1|9527.3|9517.3|9527.4|9517.4|9526.4|9516.4|8
1630414640000|2021-08-31 12:57:20|9527|9517|9527|9517|9527.3|9517.3|9527|9517|3
1630414650000|2021-08-31 12:57:30|9527.1|9517.1|9527.9|9517.9|9527.9|9517.9|9527.1|9517.1|3
1630414660000|2021-08-31 12:57:40|9528.3|9518.3|9530.3|9520.3|9530.9|9520.9|9528.3|9518.3|7
1630414670000|2021-08-31 12:57:50|9530.1|9520.1|9529|9519|9530.1|9520.1|9529|9519|4
1630414680000|2021-08-31 12:58:00|9528.9|9518.9|9527.9|9517.9|9528.9|9518.9|9527.9|9517.9|6
1630414690000|2021-08-31 12:58:10|9528.1|9518.1|9528.3|9518.3|9528.3|9518.3|9527.9|9517.9|6
1630414700000|2021-08-31 12:58:20|9527.1|9517.1|9529|9519|9529|9519|9527|9517|9
1630414710000|2021-08-31 12:58:30|9529.5|9519.5|9529.8|9519.8|9529.9|9519.9|9529.5|9519.5|3
1630414720000|2021-08-31 12:58:40|9529.9|9519.9|9529|9519|9530|9520|9529|9519|6
1630414730000|2021-08-31 12:58:50|9526.5|9516.5|9526.1|9516.1|9526.5|9516.5|9526.1|9516.1|8
1630414740000|2021-08-31 12:59:00|9526.4|9516.4|9531.8|9521.8|9532.4|9522.4|9526.4|9516.4|13
1630414750000|2021-08-31 12:59:10|9531.4|9521.4|9532.3|9522.3|9532.3|9522.3|9531.1|9521.1|6
1630414760000|2021-08-31 12:59:20|9532.6|9522.6|9534.6|9524.6|9534.6|9524.6|9532.6|9522.6|2
1630414770000|2021-08-31 12:59:30|9535.8|9525.8|9537|9527|9537.1|9527.1|9535.8|9525.8|12
1630414780000|2021-08-31 12:59:40|9537.4|9527.4|9537.5|9527.5|9537.8|9527.8|9537.1|9527.1|6
1630414790000|2021-08-31 12:59:50|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1630414800000|2021-08-31 13:00:00|9537.6|9527.6|9543.9|9533.9|9543.9|9533.9|9533.9|9523.9|32
1630414810000|2021-08-31 13:00:10|9544.4|9534.4|9543.6|9533.6|9546.3|9536.3|9541.4|9531.4|19
1630414820000|2021-08-31 13:00:20|9544.5|9534.5|9547.5|9537.5|9547.5|9537.5|9543.9|9533.9|18
1630414830000|2021-08-31 13:00:30|9547.8|9537.8|9544.4|9534.4|9547.9|9537.9|9544|9534|19
1630414840000|2021-08-31 13:00:40|9544.5|9534.5|9542.9|9532.9|9544.8|9534.8|9541.9|9531.9|18
1630414850000|2021-08-31 13:00:50|9542.8|9532.8|9539.8|9529.8|9542.8|9532.8|9539.8|9529.8|21
1630414860000|2021-08-31 13:01:00|9540.4|9530.4|9534|9524|9540.9|9530.9|9534|9524|25
1630414870000|2021-08-31 13:01:10|9533.8|9523.8|9532.1|9522.1|9533.8|9523.8|9528.3|9518.3|19
1630414880000|2021-08-31 13:01:20|9531.8|9521.8|9528.8|9518.8|9532.9|9522.9|9526.8|9516.8|21
1630414890000|2021-08-31 13:01:30|9528.3|9518.3|9530.1|9520.1|9530.1|9520.1|9527.8|9517.8|18
1630414900000|2021-08-31 13:01:40|9529.6|9519.6|9531|9521|9531.5|9521.5|9529.6|9519.6|12
1630414910000|2021-08-31 13:01:50|9530.5|9520.5|9531.1|9521.1|9531.5|9521.5|9528.4|9518.4|14
1630414920000|2021-08-31 13:02:00|9531.5|9521.5|9533|9523|9533.6|9523.6|9531.3|9521.3|17
1630414930000|2021-08-31 13:02:10|9533.6|9523.6|9527.8|9517.8|9533.6|9523.6|9527.8|9517.8|16
1630414940000|2021-08-31 13:02:20|9527.4|9517.4|9523.8|9513.8|9527.4|9517.4|9523.8|9513.8|13
1630414950000|2021-08-31 13:02:30|9524.3|9514.3|9521|9511|9525.4|9515.4|9519.9|9509.9|27
1630414960000|2021-08-31 13:02:40|9521.6|9511.6|9522|9512|9522.6|9512.6|9521.4|9511.4|25
1630414970000|2021-08-31 13:02:50|9521.1|9511.1|9519.1|9509.1|9521.3|9511.3|9518.3|9508.3|20
1630414980000|2021-08-31 13:03:00|9518.3|9508.3|9518.6|9508.6|9520.5|9510.5|9517.4|9507.4|25
1630414990000|2021-08-31 13:03:10|9518.8|9508.8|9514.1|9504.1|9518.8|9508.8|9511.1|9501.1|26
1630415000000|2021-08-31 13:03:20|9514.5|9504.5|9515.3|9505.3|9515.6|9505.6|9512.9|9502.9|9
1630415010000|2021-08-31 13:03:30|9515.4|9505.4|9515.8|9505.8|9517.5|9507.5|9515.4|9505.4|10
1630415020000|2021-08-31 13:03:40|9516.3|9506.3|9515.8|9505.8|9517.4|9507.4|9515.4|9505.4|10
1630415030000|2021-08-31 13:03:50|9515.4|9505.4|9511.3|9501.3|9515.4|9505.4|9510.8|9500.8|18
1630415040000|2021-08-31 13:04:00|9512.3|9502.3|9514|9504|9516.6|9506.6|9512.3|9502.3|20
1630415050000|2021-08-31 13:04:10|9514.3|9504.3|9514.4|9504.4|9515.3|9505.3|9512.5|9502.5|19
1630415060000|2021-08-31 13:04:20|9515.9|9505.9|9513.9|9503.9|9515.9|9505.9|9513.9|9503.9|14
1630415070000|2021-08-31 13:04:30|9514.3|9504.3|9516.9|9506.9|9516.9|9506.9|9513.9|9503.9|11
1630415080000|2021-08-31 13:04:40|9515.8|9505.8|9515.5|9505.5|9518.9|9508.9|9515.5|9505.5|18
1630415090000|2021-08-31 13:04:50|9515.3|9505.3|9511.9|9501.9|9516.5|9506.5|9511.5|9501.5|16
1630415100000|2021-08-31 13:05:00|9511.8|9501.8|9504.6|9494.6|9511.9|9501.9|9503.1|9493.1|21
1630415110000|2021-08-31 13:05:10|9504.5|9494.5|9508.6|9498.6|9508.6|9498.6|9503.4|9493.4|18
1630415120000|2021-08-31 13:05:20|9509|9499|9506.3|9496.3|9509.8|9499.8|9505.1|9495.1|26
1630415130000|2021-08-31 13:05:30|9506.4|9496.4|9507.5|9497.5|9508.5|9498.5|9505.9|9495.9|15
1630415140000|2021-08-31 13:05:40|9507.8|9497.8|9508.4|9498.4|9508.4|9498.4|9506.8|9496.8|11
1630415150000|2021-08-31 13:05:50|9508.1|9498.1|9507.9|9497.9|9508.8|9498.8|9506.1|9496.1|16
1630415160000|2021-08-31 13:06:00|9508.1|9498.1|9505|9495|9508.1|9498.1|9504.8|9494.8|21
1630415170000|2021-08-31 13:06:10|9504.8|9494.8|9500.4|9490.4|9504.8|9494.8|9500.4|9490.4|23
1630415180000|2021-08-31 13:06:20|9500.5|9490.5|9499.5|9489.5|9501.1|9491.1|9499.5|9489.5|14
1630415190000|2021-08-31 13:06:30|9498.5|9488.5|9494.4|9484.4|9498.5|9488.5|9494.4|9484.4|13
1630415200000|2021-08-31 13:06:40|9495|9485|9494|9484|9496.4|9486.4|9494|9484|12
1630415210000|2021-08-31 13:06:50|9493.8|9483.8|9485.1|9475.1|9493.8|9483.8|9485|9475|17
1630415220000|2021-08-31 13:07:00|9485.6|9475.6|9480.8|9470.8|9487|9477|9477.5|9467.5|28
1630415230000|2021-08-31 13:07:10|9480.5|9470.5|9483.3|9473.3|9485|9475|9480.3|9470.3|27
1630415240000|2021-08-31 13:07:20|9484.1|9474.1|9483.3|9473.3|9485.9|9475.9|9482|9472|31
1630415250000|2021-08-31 13:07:30|9482.3|9472.3|9483.6|9473.6|9483.8|9473.8|9482|9472|20
1630415260000|2021-08-31 13:07:40|9483.8|9473.8|9486.4|9476.4|9486.4|9476.4|9483.6|9473.6|15
1630415270000|2021-08-31 13:07:50|9486.9|9476.9|9485.3|9475.3|9486.9|9476.9|9483.9|9473.9|21
1630415280000|2021-08-31 13:08:00|9485.1|9475.1|9487.4|9477.4|9489.1|9479.1|9485.1|9475.1|12
1630415290000|2021-08-31 13:08:10|9487.9|9477.9|9486.4|9476.4|9487.9|9477.9|9484.8|9474.8|11
1630415300000|2021-08-31 13:08:20|9485.5|9475.5|9488|9478|9488|9478|9484.1|9474.1|12
1630415310000|2021-08-31 13:08:30|9487.8|9477.8|9488.6|9478.6|9489|9479|9486.5|9476.5|15
1630415320000|2021-08-31 13:08:40|9488.9|9478.9|9488.4|9478.4|9489.4|9479.4|9488.4|9478.4|5
1630415330000|2021-08-31 13:08:50|9488.1|9478.1|9488.1|9478.1|9488.3|9478.3|9486.5|9476.5|15
1630415340000|2021-08-31 13:09:00|9488|9478|9479.6|9469.6|9488.1|9478.1|9479.4|9469.4|26
1630415350000|2021-08-31 13:09:10|9479.4|9469.4|9481.6|9471.6|9481.6|9471.6|9479.4|9469.4|16
1630415360000|2021-08-31 13:09:20|9481.8|9471.8|9478.8|9468.8|9482|9472|9478.8|9468.8|25
1630415370000|2021-08-31 13:09:30|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9474.9|9464.9|16
1630415380000|2021-08-31 13:09:40|9477.3|9467.3|9478|9468|9478|9468|9477.3|9467.3|8
1630415390000|2021-08-31 13:09:50|9477.8|9467.8|9478.9|9468.9|9480.4|9470.4|9477.8|9467.8|16
1630415400000|2021-08-31 13:10:00|9478|9468|9474.9|9464.9|9478|9468|9472|9462|26
1630415410000|2021-08-31 13:10:10|9474.4|9464.4|9478.8|9468.8|9479|9469|9473.9|9463.9|19
1630415420000|2021-08-31 13:10:20|9479.6|9469.6|9485.1|9475.1|9485.3|9475.3|9479.5|9469.5|21
1630415430000|2021-08-31 13:10:30|9485.4|9475.4|9486|9476|9486.6|9476.6|9485.3|9475.3|23
1630415440000|2021-08-31 13:10:40|9485.8|9475.8|9483.6|9473.6|9486.8|9476.8|9483.6|9473.6|21
1630415450000|2021-08-31 13:10:50|9483.8|9473.8|9490.3|9480.3|9490.3|9480.3|9483.6|9473.6|11
1630415460000|2021-08-31 13:11:00|9490.8|9480.8|9490.3|9480.3|9492.5|9482.5|9490.3|9480.3|22
1630415470000|2021-08-31 13:11:10|9490.5|9480.5|9492.6|9482.6|9492.6|9482.6|9490.5|9480.5|14
1630415480000|2021-08-31 13:11:20|9492.9|9482.9|9493.3|9483.3|9493.8|9483.8|9492.9|9482.9|7
1630415490000|2021-08-31 13:11:30|9493.5|9483.5|9493.6|9483.6|9494|9484|9493|9483|5
1630415500000|2021-08-31 13:11:40|9493.9|9483.9|9492.4|9482.4|9494.5|9484.5|9491.6|9481.6|13
1630415510000|2021-08-31 13:11:50|9491.9|9481.9|9494|9484|9494|9484|9491.6|9481.6|11
1630415520000|2021-08-31 13:12:00|9493.6|9483.6|9493.1|9483.1|9494.5|9484.5|9493.1|9483.1|9
1630415530000|2021-08-31 13:12:10|9492.9|9482.9|9493.3|9483.3|9493.6|9483.6|9492.8|9482.8|10
1630415540000|2021-08-31 13:12:20|9493.6|9483.6|9493.8|9483.8|9494|9484|9492.9|9482.9|10
1630415550000|2021-08-31 13:12:30|9494.6|9484.6|9491.9|9481.9|9494.6|9484.6|9491.9|9481.9|4
1630415560000|2021-08-31 13:12:40|9491.6|9481.6|9491.9|9481.9|9491.9|9481.9|9491.5|9481.5|7
1630415570000|2021-08-31 13:12:50|9492.1|9482.1|9493.1|9483.1|9493.1|9483.1|9492.1|9482.1|7
1630415580000|2021-08-31 13:13:00|9492.9|9482.9|9492.4|9482.4|9492.9|9482.9|9492.1|9482.1|5
1630415590000|2021-08-31 13:13:10|9492.9|9482.9|9492.9|9482.9|9493.3|9483.3|9492.9|9482.9|4
1630415600000|2021-08-31 13:13:20|9492.6|9482.6|9490.8|9480.8|9492.8|9482.8|9490.4|9480.4|9
1630415610000|2021-08-31 13:13:30|9491|9481|9490.3|9480.3|9491.4|9481.4|9490|9480|19
1630415620000|2021-08-31 13:13:40|9490.5|9480.5|9493.1|9483.1|9493.6|9483.6|9490.5|9480.5|15
1630415630000|2021-08-31 13:13:50|9493.4|9483.4|9492.3|9482.3|9494.1|9484.1|9492.1|9482.1|11
1630415640000|2021-08-31 13:14:00|9492.5|9482.5|9493.5|9483.5|9493.5|9483.5|9492.5|9482.5|8
1630415650000|2021-08-31 13:14:10|9493.1|9483.1|9489.8|9479.8|9493.1|9483.1|9489.6|9479.6|9
1630415660000|2021-08-31 13:14:20|9490|9480|9490|9480|9491.1|9481.1|9489.8|9479.8|17
1630415670000|2021-08-31 13:14:30|9489.8|9479.8|9490|9480|9491.4|9481.4|9489.5|9479.5|15
1630415680000|2021-08-31 13:14:40|9490.3|9480.3|9488.4|9478.4|9490.4|9480.4|9487.9|9477.9|15
1630415690000|2021-08-31 13:14:50|9489.5|9479.5|9486.4|9476.4|9490.3|9480.3|9486.4|9476.4|20
1630415700000|2021-08-31 13:15:00|9483.8|9473.8|9477.1|9467.1|9483.8|9473.8|9477.1|9467.1|15
1630415710000|2021-08-31 13:15:10|9477.9|9467.9|9481.4|9471.4|9481.4|9471.4|9477.9|9467.9|10
1630415720000|2021-08-31 13:15:20|9481.1|9471.1|9480.9|9470.9|9481.5|9471.5|9479.8|9469.8|15
1630415730000|2021-08-31 13:15:30|9481.1|9471.1|9483.6|9473.6|9483.6|9473.6|9481.1|9471.1|12
1630415740000|2021-08-31 13:15:40|9483.8|9473.8|9488|9478|9488|9478|9483.8|9473.8|19
1630415750000|2021-08-31 13:15:50|9488.3|9478.3|9488|9478|9488.3|9478.3|9485.6|9475.6|14
1630415760000|2021-08-31 13:16:00|9487.8|9477.8|9491.6|9481.6|9491.6|9481.6|9487.8|9477.8|14
1630415770000|2021-08-31 13:16:10|9492.1|9482.1|9492.5|9482.5|9492.8|9482.8|9491.5|9481.5|15
1630415780000|2021-08-31 13:16:20|9492.8|9482.8|9493.4|9483.4|9494.3|9484.3|9492.6|9482.6|8
1630415790000|2021-08-31 13:16:30|9494.4|9484.4|9501.3|9491.3|9501.3|9491.3|9494.4|9484.4|15
1630415800000|2021-08-31 13:16:40|9500.5|9490.5|9499.6|9489.6|9500.5|9490.5|9499.3|9489.3|7
1630415810000|2021-08-31 13:16:50|9499.4|9489.4|9496.4|9486.4|9499.5|9489.5|9495.6|9485.6|15
1630415820000|2021-08-31 13:17:00|9497|9487|9495.5|9485.5|9499.1|9489.1|9495.5|9485.5|14
1630415830000|2021-08-31 13:17:10|9495.8|9485.8|9494.4|9484.4|9496.3|9486.3|9494.4|9484.4|9
1630415840000|2021-08-31 13:17:20|9494.6|9484.6|9498.3|9488.3|9499|9489|9494.5|9484.5|12
1630415850000|2021-08-31 13:17:30|9498.9|9488.9|9496.8|9486.8|9499.1|9489.1|9496.8|9486.8|6
1630415860000|2021-08-31 13:17:40|9497|9487|9498.8|9488.8|9499.3|9489.3|9496.8|9486.8|17
1630415870000|2021-08-31 13:17:50|9499.1|9489.1|9497.8|9487.8|9499.1|9489.1|9496.6|9486.6|14
1630415880000|2021-08-31 13:18:00|9497.9|9487.9|9500.6|9490.6|9500.6|9490.6|9497.9|9487.9|9
1630415890000|2021-08-31 13:18:10|9500.9|9490.9|9500.1|9490.1|9500.9|9490.9|9500.1|9490.1|4
1630415900000|2021-08-31 13:18:20|9500.3|9490.3|9502.5|9492.5|9502.8|9492.8|9500.3|9490.3|13
1630415910000|2021-08-31 13:18:30|9502.3|9492.3|9500.3|9490.3|9503.1|9493.1|9500.3|9490.3|12
1630415920000|2021-08-31 13:18:40|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9497.1|9487.1|18
1630415930000|2021-08-31 13:18:50|9500.5|9490.5|9499.1|9489.1|9501.5|9491.5|9499.1|9489.1|10
1630415940000|2021-08-31 13:19:00|9499.4|9489.4|9500.5|9490.5|9500.5|9490.5|9499.4|9489.4|9
1630415950000|2021-08-31 13:19:10|9500.1|9490.1|9500.8|9490.8|9502.3|9492.3|9500.1|9490.1|8
1630415960000|2021-08-31 13:19:20|9500|9490|9499.4|9489.4|9500.6|9490.6|9499.1|9489.1|9
1630415970000|2021-08-31 13:19:30|9499.1|9489.1|9496.8|9486.8|9499.1|9489.1|9496.8|9486.8|6
1630415980000|2021-08-31 13:19:40|9497.1|9487.1|9498|9488|9498|9488|9496.9|9486.9|4
1630415990000|2021-08-31 13:19:50|9498.5|9488.5|9498.8|9488.8|9498.9|9488.9|9498.4|9488.4|4
1630416000000|2021-08-31 13:20:00|9498.9|9488.9|9500.1|9490.1|9500.8|9490.8|9498.9|9488.9|12
1630416010000|2021-08-31 13:20:10|9500|9490|9493.1|9483.1|9500|9490|9491.9|9481.9|18
1630416020000|2021-08-31 13:20:20|9492.9|9482.9|9493|9483|9493.8|9483.8|9491.8|9481.8|17
1630416030000|2021-08-31 13:20:30|9493.1|9483.1|9495|9485|9496|9486|9493.1|9483.1|11
1630416040000|2021-08-31 13:20:40|9495.4|9485.4|9497.1|9487.1|9497.8|9487.8|9495.4|9485.4|9
1630416050000|2021-08-31 13:20:50|9497.4|9487.4|9499.4|9489.4|9499.4|9489.4|9497.4|9487.4|14
1630416060000|2021-08-31 13:21:00|9499.5|9489.5|9495.6|9485.6|9500.3|9490.3|9495.1|9485.1|11
1630416070000|2021-08-31 13:21:10|9496.1|9486.1|9499.9|9489.9|9499.9|9489.9|9496.1|9486.1|12
1630416080000|2021-08-31 13:21:20|9499.8|9489.8|9500.6|9490.6|9500.6|9490.6|9498.8|9488.8|10
1630416090000|2021-08-31 13:21:30|9500.9|9490.9|9500.9|9490.9|9501.5|9491.5|9499.8|9489.8|15
1630416100000|2021-08-31 13:21:40|9501.1|9491.1|9503.9|9493.9|9504.8|9494.8|9501.1|9491.1|11
1630416110000|2021-08-31 13:21:50|9504.1|9494.1|9505.1|9495.1|9505.3|9495.3|9504.1|9494.1|4
1630416120000|2021-08-31 13:22:00|9505.6|9495.6|9506.5|9496.5|9506.8|9496.8|9505.5|9495.5|12
1630416130000|2021-08-31 13:22:10|9506.8|9496.8|9504.9|9494.9|9507|9497|9504.9|9494.9|17
1630416140000|2021-08-31 13:22:20|9505.3|9495.3|9505.9|9495.9|9506.5|9496.5|9505.3|9495.3|7
1630416150000|2021-08-31 13:22:30|9506.3|9496.3|9506.6|9496.6|9506.6|9496.6|9505|9495|10
1630416160000|2021-08-31 13:22:40|9507|9497|9506.8|9496.8|9507.1|9497.1|9505.8|9495.8|10
1630416170000|2021-08-31 13:22:50|9506.4|9496.4|9506.6|9496.6|9506.6|9496.6|9506.3|9496.3|8
1630416180000|2021-08-31 13:23:00|9506.4|9496.4|9513.5|9503.5|9514.6|9504.6|9506.4|9496.4|20
1630416190000|2021-08-31 13:23:10|9513.1|9503.1|9512.3|9502.3|9513.9|9503.9|9512.3|9502.3|19
1630416200000|2021-08-31 13:23:20|9512|9502|9511.3|9501.3|9512|9502|9511.3|9501.3|2
1630416210000|2021-08-31 13:23:30|9511.4|9501.4|9512.1|9502.1|9513.9|9503.9|9510.4|9500.4|16
1630416220000|2021-08-31 13:23:40|9511.9|9501.9|9512.4|9502.4|9513.1|9503.1|9511.9|9501.9|13
1630416230000|2021-08-31 13:23:50|9512.6|9502.6|9513.1|9503.1|9513.1|9503.1|9512.4|9502.4|7
1630416240000|2021-08-31 13:24:00|9513.4|9503.4|9517.8|9507.8|9518.5|9508.5|9513.4|9503.4|12
1630416250000|2021-08-31 13:24:10|9517.9|9507.9|9518.5|9508.5|9519.3|9509.3|9517.9|9507.9|13
1630416260000|2021-08-31 13:24:20|9519|9509|9518.4|9508.4|9519|9509|9517.8|9507.8|16
1630416270000|2021-08-31 13:24:30|9518.5|9508.5|9519.5|9509.5|9519.8|9509.8|9518.4|9508.4|16
1630416280000|2021-08-31 13:24:40|9519.3|9509.3|9519.3|9509.3|9519.8|9509.8|9519|9509|10
1630416290000|2021-08-31 13:24:50|9519|9509|9519.9|9509.9|9519.9|9509.9|9519|9509|7
1630416300000|2021-08-31 13:25:00|9519.8|9509.8|9521|9511|9521|9511|9518.5|9508.5|8
1630416310000|2021-08-31 13:25:10|9520.5|9510.5|9520|9510|9522.8|9512.8|9520|9510|13
1630416320000|2021-08-31 13:25:20|9519.5|9509.5|9515.6|9505.6|9519.5|9509.5|9515|9505|14
1630416330000|2021-08-31 13:25:30|9515.4|9505.4|9513.6|9503.6|9515.6|9505.6|9512.6|9502.6|11
1630416340000|2021-08-31 13:25:40|9513.3|9503.3|9512.5|9502.5|9514.9|9504.9|9512|9502|16
1630416350000|2021-08-31 13:25:50|9512.1|9502.1|9513.4|9503.4|9513.4|9503.4|9511.6|9501.6|11
1630416360000|2021-08-31 13:26:00|9513.3|9503.3|9510.1|9500.1|9513.4|9503.4|9509.8|9499.8|12
1630416370000|2021-08-31 13:26:10|9510.3|9500.3|9503.9|9493.9|9510.3|9500.3|9503.9|9493.9|15
1630416380000|2021-08-31 13:26:20|9504|9494|9502.5|9492.5|9505.3|9495.3|9502.5|9492.5|17
1630416390000|2021-08-31 13:26:30|9502.6|9492.6|9504.8|9494.8|9505.8|9495.8|9502.6|9492.6|10
1630416400000|2021-08-31 13:26:40|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|9504.6|9494.6|1
1630416410000|2021-08-31 13:26:50|9504.5|9494.5|9502|9492|9504.5|9494.5|9501.6|9491.6|9
1630416420000|2021-08-31 13:27:00|9503.1|9493.1|9503.9|9493.9|9504|9494|9502.8|9492.8|9
1630416430000|2021-08-31 13:27:10|9504.1|9494.1|9503|9493|9504.1|9494.1|9503|9493|9
1630416440000|2021-08-31 13:27:20|9503.1|9493.1|9503.5|9493.5|9504.9|9494.9|9503.1|9493.1|11
1630416450000|2021-08-31 13:27:30|9503.6|9493.6|9508.6|9498.6|9508.6|9498.6|9503.6|9493.6|16
1630416460000|2021-08-31 13:27:40|9508.5|9498.5|9513.4|9503.4|9513.4|9503.4|9508.1|9498.1|15
1630416470000|2021-08-31 13:27:50|9512.4|9502.4|9515.4|9505.4|9516|9506|9511.9|9501.9|13
1630416480000|2021-08-31 13:28:00|9515.8|9505.8|9509.6|9499.6|9515.8|9505.8|9509|9499|15
1630416490000|2021-08-31 13:28:10|9509.4|9499.4|9510.9|9500.9|9510.9|9500.9|9507.5|9497.5|16
1630416500000|2021-08-31 13:28:20|9510.8|9500.8|9512.8|9502.8|9512.8|9502.8|9510.8|9500.8|12
1630416510000|2021-08-31 13:28:30|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9511.9|9501.9|10
1630416520000|2021-08-31 13:28:40|9513|9503|9508.5|9498.5|9513|9503|9508.5|9498.5|16
1630416530000|2021-08-31 13:28:50|9508.6|9498.6|9508|9498|9508.9|9498.9|9507|9497|8
1630416540000|2021-08-31 13:29:00|9507.6|9497.6|9512.5|9502.5|9512.6|9502.6|9507.6|9497.6|19
1630416550000|2021-08-31 13:29:10|9511.8|9501.8|9504.5|9494.5|9511.8|9501.8|9503.5|9493.5|18
1630416560000|2021-08-31 13:29:20|9504.1|9494.1|9502.8|9492.8|9504.1|9494.1|9501.8|9491.8|8
1630416570000|2021-08-31 13:29:30|9502.4|9492.4|9502.9|9492.9|9503.1|9493.1|9502.3|9492.3|7
1630416580000|2021-08-31 13:29:40|9502.8|9492.8|9502.9|9492.9|9502.9|9492.9|9502.6|9492.6|4
1630416590000|2021-08-31 13:29:50|9503|9493|9505.8|9495.8|9505.8|9495.8|9503|9493|11
1630416600000|2021-08-31 13:30:00|9506|9496|9504.1|9494.1|9507.5|9497.5|9504.1|9494.1|17
1630416610000|2021-08-31 13:30:10|9503.9|9493.9|9500.4|9490.4|9503.9|9493.9|9500.3|9490.3|17
1630416620000|2021-08-31 13:30:20|9500.3|9490.3|9499.8|9489.8|9500.3|9490.3|9498.9|9488.9|13
1630416630000|2021-08-31 13:30:30|9499.9|9489.9|9500.4|9490.4|9502.3|9492.3|9499.9|9489.9|12
1630416640000|2021-08-31 13:30:40|9500.6|9490.6|9502|9492|9502.4|9492.4|9500.6|9490.6|12
1630416650000|2021-08-31 13:30:50|9502.1|9492.1|9501|9491|9502.3|9492.3|9500.6|9490.6|13
1630416660000|2021-08-31 13:31:00|9501.3|9491.3|9502.9|9492.9|9503|9493|9501.3|9491.3|13
1630416670000|2021-08-31 13:31:10|9502.8|9492.8|9499|9489|9503|9493|9498.9|9488.9|17
1630416680000|2021-08-31 13:31:20|9499.1|9489.1|9499.5|9489.5|9500.6|9490.6|9498.6|9488.6|14
1630416690000|2021-08-31 13:31:30|9500|9490|9501.9|9491.9|9502.1|9492.1|9498.8|9488.8|19
1630416700000|2021-08-31 13:31:40|9502.1|9492.1|9506|9496|9506.3|9496.3|9502.1|9492.1|17
1630416710000|2021-08-31 13:31:50|9505.6|9495.6|9503.6|9493.6|9505.6|9495.6|9503.3|9493.3|9
1630416720000|2021-08-31 13:32:00|9503.5|9493.5|9503|9493|9503.6|9493.6|9502.8|9492.8|8
1630416730000|2021-08-31 13:32:10|9503.1|9493.1|9502.3|9492.3|9503.4|9493.4|9502.3|9492.3|11
1630416740000|2021-08-31 13:32:20|9501.9|9491.9|9501.4|9491.4|9502|9492|9500.8|9490.8|11
1630416750000|2021-08-31 13:32:30|9501.6|9491.6|9501.8|9491.8|9503.3|9493.3|9501.6|9491.6|11
1630416760000|2021-08-31 13:32:40|9501.9|9491.9|9501|9491|9502.6|9492.6|9500.8|9490.8|8
1630416770000|2021-08-31 13:32:50|9500.8|9490.8|9499.5|9489.5|9501.4|9491.4|9499.5|9489.5|15
1630416780000|2021-08-31 13:33:00|9499.4|9489.4|9497.8|9487.8|9499.9|9489.9|9497.6|9487.6|16
1630416790000|2021-08-31 13:33:10|9497.9|9487.9|9496|9486|9498.1|9488.1|9495.3|9485.3|24
1630416800000|2021-08-31 13:33:20|9495.6|9485.6|9496.9|9486.9|9497.1|9487.1|9495.3|9485.3|9
1630416810000|2021-08-31 13:33:30|9497.1|9487.1|9502.1|9492.1|9502.1|9492.1|9497.1|9487.1|14
1630416820000|2021-08-31 13:33:40|9501.9|9491.9|9505.8|9495.8|9506.5|9496.5|9501.9|9491.9|21
1630416830000|2021-08-31 13:33:50|9505.9|9495.9|9506.3|9496.3|9507|9497|9505.4|9495.4|14
1630416840000|2021-08-31 13:34:00|9506.4|9496.4|9510.8|9500.8|9511.5|9501.5|9506.4|9496.4|23
1630416850000|2021-08-31 13:34:10|9510.9|9500.9|9511|9501|9512.3|9502.3|9510.9|9500.9|17
1630416860000|2021-08-31 13:34:20|9511.3|9501.3|9512.9|9502.9|9512.9|9502.9|9511.1|9501.1|18
1630416870000|2021-08-31 13:34:30|9512.8|9502.8|9510.4|9500.4|9513.6|9503.6|9510.4|9500.4|21
1630416880000|2021-08-31 13:34:40|9510.5|9500.5|9509.4|9499.4|9511|9501|9509|9499|13
1630416890000|2021-08-31 13:34:50|9510.3|9500.3|9510|9500|9510.3|9500.3|9509.8|9499.8|4
1630416900000|2021-08-31 13:35:00|9510.8|9500.8|9511|9501|9512.5|9502.5|9510.6|9500.6|18
1630416910000|2021-08-31 13:35:10|9511.1|9501.1|9509.9|9499.9|9511.1|9501.1|9509.9|9499.9|15
1630416920000|2021-08-31 13:35:20|9510|9500|9512.3|9502.3|9512.3|9502.3|9510|9500|10
1630416930000|2021-08-31 13:35:30|9512.4|9502.4|9513.5|9503.5|9514.6|9504.6|9512.4|9502.4|15
1630416940000|2021-08-31 13:35:40|9513.6|9503.6|9513.3|9503.3|9514|9504|9513.3|9503.3|5
1630416950000|2021-08-31 13:35:50|9513.4|9503.4|9512.8|9502.8|9514.6|9504.6|9512.3|9502.3|12
1630416960000|2021-08-31 13:36:00|9512.6|9502.6|9510.3|9500.3|9512.6|9502.6|9509|9499|23
1630416970000|2021-08-31 13:36:10|9510.4|9500.4|9508|9498|9510.4|9500.4|9508|9498|16
1630416980000|2021-08-31 13:36:20|9507.6|9497.6|9506.6|9496.6|9507.6|9497.6|9506.4|9496.4|8
1630416990000|2021-08-31 13:36:30|9506.4|9496.4|9500.5|9490.5|9506.6|9496.6|9500.1|9490.1|14
1630417000000|2021-08-31 13:36:40|9500.6|9490.6|9505|9495|9505.8|9495.8|9500.6|9490.6|9
1630417010000|2021-08-31 13:36:50|9505.1|9495.1|9508.1|9498.1|9508.5|9498.5|9505.1|9495.1|9
1630417020000|2021-08-31 13:37:00|9508|9498|9506.9|9496.9|9508|9498|9506.6|9496.6|10
1630417030000|2021-08-31 13:37:10|9507|9497|9509.4|9499.4|9509.4|9499.4|9506.6|9496.6|15
1630417040000|2021-08-31 13:37:20|9509.6|9499.6|9509.3|9499.3|9509.9|9499.9|9509.3|9499.3|9
1630417050000|2021-08-31 13:37:30|9509.5|9499.5|9507.1|9497.1|9510.4|9500.4|9505.9|9495.9|15
1630417060000|2021-08-31 13:37:40|9507.6|9497.6|9509.1|9499.1|9509.1|9499.1|9507.6|9497.6|3
1630417070000|2021-08-31 13:37:50|9509.9|9499.9|9512.5|9502.5|9513.5|9503.5|9509.9|9499.9|9
1630417080000|2021-08-31 13:38:00|9512.3|9502.3|9514.4|9504.4|9516.6|9506.6|9512.3|9502.3|17
1630417090000|2021-08-31 13:38:10|9514.1|9504.1|9513.9|9503.9|9515|9505|9513.5|9503.5|10
1630417100000|2021-08-31 13:38:20|9514.1|9504.1|9513|9503|9515.4|9505.4|9513|9503|10
1630417110000|2021-08-31 13:38:30|9512.8|9502.8|9511.1|9501.1|9512.8|9502.8|9511|9501|6
1630417120000|2021-08-31 13:38:40|9511.4|9501.4|9511|9501|9511.6|9501.6|9510.9|9500.9|9
1630417130000|2021-08-31 13:38:50|9511.1|9501.1|9510.1|9500.1|9512.4|9502.4|9510.1|9500.1|11
1630417140000|2021-08-31 13:39:00|9510|9500|9510|9500|9510.1|9500.1|9509.4|9499.4|9
1630417150000|2021-08-31 13:39:10|9510.9|9500.9|9510|9500|9511.4|9501.4|9510|9500|13
1630417160000|2021-08-31 13:39:20|9509.3|9499.3|9509.1|9499.1|9509.3|9499.3|9508.6|9498.6|7
1630417170000|2021-08-31 13:39:30|9508.9|9498.9|9507.5|9497.5|9508.9|9498.9|9507.5|9497.5|3
1630417180000|2021-08-31 13:39:40|9507.8|9497.8|9508.1|9498.1|9508.4|9498.4|9507.5|9497.5|7
1630417190000|2021-08-31 13:39:50|9508|9498|9509.1|9499.1|9509.1|9499.1|9508|9498|8
1630417200000|2021-08-31 13:40:00|9509.3|9499.3|9510.6|9500.6|9510.6|9500.6|9509.1|9499.1|18
1630417210000|2021-08-31 13:40:10|9510.9|9500.9|9509.3|9499.3|9511.1|9501.1|9509|9499|6
1630417220000|2021-08-31 13:40:20|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1630417230000|2021-08-31 13:40:30|9509.1|9499.1|9508.3|9498.3|9509.1|9499.1|9508.3|9498.3|5
1630417250000|2021-08-31 13:40:50|9507.5|9497.5|9502.6|9492.6|9507.5|9497.5|9502.5|9492.5|19
1630417260000|2021-08-31 13:41:00|9502.3|9492.3|9497.5|9487.5|9502.3|9492.3|9497.5|9487.5|20
1630417270000|2021-08-31 13:41:10|9497.6|9487.6|9499.8|9489.8|9500.1|9490.1|9497.6|9487.6|10
1630417280000|2021-08-31 13:41:20|9500|9490|9502.3|9492.3|9502.3|9492.3|9500|9490|6
1630417300000|2021-08-31 13:41:40|9502.4|9492.4|9501.6|9491.6|9504|9494|9501.6|9491.6|7
1630417310000|2021-08-31 13:41:50|9501.9|9491.9|9503.3|9493.3|9503.3|9493.3|9501.9|9491.9|14
1630417320000|2021-08-31 13:42:00|9503|9493|9504|9494|9504.3|9494.3|9503|9493|11
1630417330000|2021-08-31 13:42:10|9503.8|9493.8|9502.9|9492.9|9503.9|9493.9|9502.1|9492.1|11
1630417340000|2021-08-31 13:42:20|9502.6|9492.6|9502.9|9492.9|9502.9|9492.9|9500.5|9490.5|11
1630417350000|2021-08-31 13:42:30|9502.6|9492.6|9502.5|9492.5|9502.6|9492.6|9502.5|9492.5|2
1630417360000|2021-08-31 13:42:40|9502.8|9492.8|9502.5|9492.5|9503.4|9493.4|9502.5|9492.5|8
1630417370000|2021-08-31 13:42:50|9501.9|9491.9|9501.9|9491.9|9502.4|9492.4|9501.5|9491.5|9
1630417380000|2021-08-31 13:43:00|9502|9492|9503.4|9493.4|9503.4|9493.4|9502|9492|13
1630417390000|2021-08-31 13:43:10|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502.3|9492.3|9
1630417400000|2021-08-31 13:43:20|9502.8|9492.8|9502|9492|9502.8|9492.8|9502|9492|13
1630417410000|2021-08-31 13:43:30|9501.9|9491.9|9502|9492|9502.9|9492.9|9501.9|9491.9|12
1630417420000|2021-08-31 13:43:40|9502.1|9492.1|9502|9492|9502.6|9492.6|9502|9492|4
1630417430000|2021-08-31 13:43:50|9502.1|9492.1|9499.4|9489.4|9502.1|9492.1|9499.4|9489.4|4
1630417440000|2021-08-31 13:44:00|9498.9|9488.9|9497.8|9487.8|9498.9|9488.9|9497.1|9487.1|9
1630417450000|2021-08-31 13:44:10|9498.3|9488.3|9498.6|9488.6|9499|9489|9498.3|9488.3|6
1630417460000|2021-08-31 13:44:20|9498.3|9488.3|9496.6|9486.6|9498.3|9488.3|9496.6|9486.6|5
1630417470000|2021-08-31 13:44:30|9496.4|9486.4|9493.6|9483.6|9496.4|9486.4|9493.5|9483.5|13
1630417480000|2021-08-31 13:44:40|9493.4|9483.4|9492|9482|9493.4|9483.4|9492|9482|6
1630417490000|2021-08-31 13:44:50|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|1
1630417500000|2021-08-31 13:45:00|9492.5|9482.5|9494.3|9484.3|9495|9485|9492.5|9482.5|8
1630417510000|2021-08-31 13:45:10|9494.5|9484.5|9496.5|9486.5|9497.8|9487.8|9494.5|9484.5|16
1630417520000|2021-08-31 13:45:20|9496.8|9486.8|9494.5|9484.5|9497.1|9487.1|9494|9484|14
1630417530000|2021-08-31 13:45:30|9494.4|9484.4|9494.4|9484.4|9494.5|9484.5|9494.4|9484.4|3
1630417540000|2021-08-31 13:45:40|9494.3|9484.3|9492.6|9482.6|9494.3|9484.3|9491.4|9481.4|12
1630417550000|2021-08-31 13:45:50|9493.6|9483.6|9492.5|9482.5|9493.6|9483.6|9492.5|9482.5|7
1630417560000|2021-08-31 13:46:00|9492.6|9482.6|9493.8|9483.8|9493.8|9483.8|9491.6|9481.6|9
1630417570000|2021-08-31 13:46:10|9493.5|9483.5|9490.4|9480.4|9493.5|9483.5|9490.1|9480.1|8
1630417580000|2021-08-31 13:46:20|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489|9479|7
1630417590000|2021-08-31 13:46:30|9489.6|9479.6|9488.9|9478.9|9489.6|9479.6|9488|9478|14
1630417600000|2021-08-31 13:46:40|9489.4|9479.4|9489.4|9479.4|9489.5|9479.5|9487.3|9477.3|15
1630417610000|2021-08-31 13:46:50|9489.5|9479.5|9489.3|9479.3|9490.6|9480.6|9487.9|9477.9|19
1630417620000|2021-08-31 13:47:00|9489.1|9479.1|9492.6|9482.6|9492.6|9482.6|9488.4|9478.4|15
1630417630000|2021-08-31 13:47:10|9492.8|9482.8|9492.6|9482.6|9493.5|9483.5|9489.6|9479.6|19
1630417640000|2021-08-31 13:47:20|9492.4|9482.4|9492.8|9482.8|9494.1|9484.1|9491.3|9481.3|20
1630417650000|2021-08-31 13:47:30|9493.4|9483.4|9492.8|9482.8|9493.4|9483.4|9491.8|9481.8|16
1630417660000|2021-08-31 13:47:40|9492.6|9482.6|9492.9|9482.9|9492.9|9482.9|9490.8|9480.8|16
1630417670000|2021-08-31 13:47:50|9493|9483|9483.6|9473.6|9493|9483|9483.6|9473.6|24
1630417680000|2021-08-31 13:48:00|9484.4|9474.4|9481.4|9471.4|9484.4|9474.4|9481.4|9471.4|16
1630417690000|2021-08-31 13:48:10|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9479.8|9469.8|9
1630417700000|2021-08-31 13:48:20|9480.3|9470.3|9483.1|9473.1|9483.5|9473.5|9480.3|9470.3|13
1630417710000|2021-08-31 13:48:30|9482.8|9472.8|9484.4|9474.4|9485.4|9475.4|9482.8|9472.8|16
1630417720000|2021-08-31 13:48:40|9484.3|9474.3|9483.5|9473.5|9486.1|9476.1|9483.5|9473.5|11
1630417730000|2021-08-31 13:48:50|9484.1|9474.1|9483.8|9473.8|9484.1|9474.1|9482.9|9472.9|7
1630417740000|2021-08-31 13:49:00|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9481.8|9471.8|8
1630417750000|2021-08-31 13:49:10|9483.4|9473.4|9482.3|9472.3|9483.9|9473.9|9481.8|9471.8|11
1630417760000|2021-08-31 13:49:20|9482.1|9472.1|9479.6|9469.6|9482.1|9472.1|9478.9|9468.9|15
1630417770000|2021-08-31 13:49:30|9479.9|9469.9|9483.5|9473.5|9483.5|9473.5|9479.9|9469.9|17
1630417780000|2021-08-31 13:49:40|9483.8|9473.8|9484.4|9474.4|9484.8|9474.8|9483.5|9473.5|13
1630417790000|2021-08-31 13:49:50|9484.9|9474.9|9484.8|9474.8|9484.9|9474.9|9483.4|9473.4|9
1630417800000|2021-08-31 13:50:00|9485|9475|9486.5|9476.5|9487.3|9477.3|9484.5|9474.5|16
1630417810000|2021-08-31 13:50:10|9485.8|9475.8|9482.1|9472.1|9485.8|9475.8|9481.6|9471.6|12
1630417820000|2021-08-31 13:50:20|9481.8|9471.8|9486|9476|9487.3|9477.3|9481.8|9471.8|19
1630417830000|2021-08-31 13:50:30|9486.1|9476.1|9487.4|9477.4|9488.1|9478.1|9486.1|9476.1|11
1630417840000|2021-08-31 13:50:40|9487.6|9477.6|9488.1|9478.1|9490|9480|9487.6|9477.6|12
1630417850000|2021-08-31 13:50:50|9488|9478|9488.1|9478.1|9488.1|9478.1|9487.8|9477.8|9
1630417860000|2021-08-31 13:51:00|9488.4|9478.4|9488.8|9478.8|9489.1|9479.1|9488.1|9478.1|9
1630417870000|2021-08-31 13:51:10|9488.5|9478.5|9484.8|9474.8|9488.5|9478.5|9484.5|9474.5|19
1630417880000|2021-08-31 13:51:20|9485|9475|9485.9|9475.9|9486.1|9476.1|9484.8|9474.8|21
1630417890000|2021-08-31 13:51:30|9484.8|9474.8|9485.6|9475.6|9486.1|9476.1|9483.3|9473.3|18
1630417900000|2021-08-31 13:51:40|9485.9|9475.9|9485.3|9475.3|9487.1|9477.1|9485.3|9475.3|16
1630417910000|2021-08-31 13:51:50|9485.4|9475.4|9486.4|9476.4|9487.3|9477.3|9485.4|9475.4|15
1630417920000|2021-08-31 13:52:00|9486.6|9476.6|9488|9478|9488.1|9478.1|9486.6|9476.6|13
1630417930000|2021-08-31 13:52:10|9488.3|9478.3|9485.3|9475.3|9489.4|9479.4|9485.3|9475.3|12
1630417940000|2021-08-31 13:52:20|9486|9476|9487.4|9477.4|9488.1|9478.1|9486|9476|16
1630417950000|2021-08-31 13:52:30|9487.5|9477.5|9491.1|9481.1|9491.1|9481.1|9487.3|9477.3|19
1630417960000|2021-08-31 13:52:40|9491.6|9481.6|9496.9|9486.9|9496.9|9486.9|9491|9481|21
1630417970000|2021-08-31 13:52:50|9497.8|9487.8|9499.3|9489.3|9499.3|9489.3|9496.4|9486.4|21
1630417980000|2021-08-31 13:53:00|9498.1|9488.1|9500.4|9490.4|9502.6|9492.6|9498.1|9488.1|20
1630417990000|2021-08-31 13:53:10|9500.5|9490.5|9494.1|9484.1|9500.5|9490.5|9493.5|9483.5|14
1630418000000|2021-08-31 13:53:20|9493.8|9483.8|9489.3|9479.3|9493.8|9483.8|9488.8|9478.8|19
1630418010000|2021-08-31 13:53:30|9489.4|9479.4|9488.5|9478.5|9490.6|9480.6|9488.5|9478.5|18
1630418020000|2021-08-31 13:53:40|9488.9|9478.9|9488.8|9478.8|9490.6|9480.6|9488.8|9478.8|13
1630418030000|2021-08-31 13:53:50|9488.5|9478.5|9484|9474|9488.8|9478.8|9483.8|9473.8|21
1630418040000|2021-08-31 13:54:00|9484.6|9474.6|9484.5|9474.5|9485.4|9475.4|9484|9474|16
1630418050000|2021-08-31 13:54:10|9484.3|9474.3|9480.5|9470.5|9484.3|9474.3|9480.5|9470.5|11
1630418060000|2021-08-31 13:54:20|9480.3|9470.3|9480.5|9470.5|9480.5|9470.5|9479.6|9469.6|13
1630418070000|2021-08-31 13:54:30|9481.4|9471.4|9482.4|9472.4|9482.8|9472.8|9480.9|9470.9|15
1630418080000|2021-08-31 13:54:40|9481.9|9471.9|9482.4|9472.4|9482.4|9472.4|9480.3|9470.3|13
1630418090000|2021-08-31 13:54:50|9482.5|9472.5|9477.3|9467.3|9482.5|9472.5|9477.3|9467.3|12
1630418100000|2021-08-31 13:55:00|9476.9|9466.9|9474.1|9464.1|9476.9|9466.9|9474|9464|15
1630418110000|2021-08-31 13:55:10|9474.3|9464.3|9473.6|9463.6|9474.4|9464.4|9473.4|9463.4|9
1630418120000|2021-08-31 13:55:20|9474|9464|9474|9464|9474|9464|9473.6|9463.6|6
1630418130000|2021-08-31 13:55:30|9473.9|9463.9|9474.1|9464.1|9474.5|9464.5|9473.5|9463.5|10
1630418150000|2021-08-31 13:55:50|9473.8|9463.8|9473.9|9463.9|9473.9|9463.9|9473.8|9463.8|2
1630418160000|2021-08-31 13:56:00|9473.5|9463.5|9476|9466|9476|9466|9472|9462|14
1630418170000|2021-08-31 13:56:10|9476.3|9466.3|9475.1|9465.1|9477.8|9467.8|9475.1|9465.1|15
1630418180000|2021-08-31 13:56:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1630418190000|2021-08-31 13:56:30|9475.4|9465.4|9477.8|9467.8|9477.8|9467.8|9475.4|9465.4|11
1630418200000|2021-08-31 13:56:40|9478.1|9468.1|9477.5|9467.5|9478.1|9468.1|9477.4|9467.4|4
1630418210000|2021-08-31 13:56:50|9477.6|9467.6|9477.4|9467.4|9477.6|9467.6|9477.4|9467.4|3
1630418220000|2021-08-31 13:57:00|9477.6|9467.6|9479.4|9469.4|9480|9470|9477.6|9467.6|12
1630418230000|2021-08-31 13:57:10|9479.3|9469.3|9479.4|9469.4|9479.4|9469.4|9479.1|9469.1|3
1630418240000|2021-08-31 13:57:20|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479|9469|5
1630418250000|2021-08-31 13:57:30|9479.4|9469.4|9481.5|9471.5|9481.6|9471.6|9479.4|9469.4|13
1630418260000|2021-08-31 13:57:40|9481.8|9471.8|9482.3|9472.3|9482.6|9472.6|9481.8|9471.8|10
1630418270000|2021-08-31 13:57:50|9481.9|9471.9|9482.3|9472.3|9482.4|9472.4|9481.9|9471.9|4
1630418280000|2021-08-31 13:58:00|9482.5|9472.5|9484.3|9474.3|9484.9|9474.9|9482.5|9472.5|10
1630418290000|2021-08-31 13:58:10|9483.5|9473.5|9483.9|9473.9|9484.9|9474.9|9483.5|9473.5|15
1630418300000|2021-08-31 13:58:20|9484.3|9474.3|9483.9|9473.9|9484.9|9474.9|9483.9|9473.9|5
1630418310000|2021-08-31 13:58:30|9484|9474|9480.9|9470.9|9484.9|9474.9|9480.9|9470.9|12
1630418320000|2021-08-31 13:58:40|9481.1|9471.1|9480.6|9470.6|9481.1|9471.1|9480.6|9470.6|3
1630418330000|2021-08-31 13:58:50|9480.9|9470.9|9482.8|9472.8|9483.9|9473.9|9480.9|9470.9|8
1630418340000|2021-08-31 13:59:00|9482.9|9472.9|9481.8|9471.8|9484.4|9474.4|9481.8|9471.8|11
1630418350000|2021-08-31 13:59:10|9482.9|9472.9|9482.4|9472.4|9482.9|9472.9|9482.1|9472.1|7
1630418360000|2021-08-31 13:59:20|9482.5|9472.5|9481|9471|9482.8|9472.8|9481|9471|5
1630418370000|2021-08-31 13:59:30|9480.9|9470.9|9478.8|9468.8|9481|9471|9478.8|9468.8|9
1630418380000|2021-08-31 13:59:40|9478.9|9468.9|9479.8|9469.8|9479.8|9469.8|9478.9|9468.9|7
1630418390000|2021-08-31 13:59:50|9479.6|9469.6|9480.5|9470.5|9480.5|9470.5|9479.6|9469.6|8
1630418400000|2021-08-31 14:00:00|9476.4|9466.4|9475.9|9465.9|9477.9|9467.9|9475.1|9465.1|22
1630418410000|2021-08-31 14:00:10|9476|9466|9480.8|9470.8|9480.8|9470.8|9474.9|9464.9|16
1630418420000|2021-08-31 14:00:20|9480.6|9470.6|9482.6|9472.6|9483|9473|9480.5|9470.5|12
1630418430000|2021-08-31 14:00:30|9482.5|9472.5|9484.5|9474.5|9485|9475|9481.3|9471.3|26
1630418440000|2021-08-31 14:00:40|9484.3|9474.3|9484.8|9474.8|9485|9475|9483.4|9473.4|20
1630418450000|2021-08-31 14:00:50|9484.5|9474.5|9486.3|9476.3|9488.3|9478.3|9484.5|9474.5|21
1630418460000|2021-08-31 14:01:00|9486.5|9476.5|9486.3|9476.3|9486.8|9476.8|9484.8|9474.8|19
1630418470000|2021-08-31 14:01:10|9486.5|9476.5|9488.9|9478.9|9488.9|9478.9|9486.4|9476.4|12
1630418480000|2021-08-31 14:01:20|9488.6|9478.6|9493.9|9483.9|9494.1|9484.1|9488.4|9478.4|24
1630418490000|2021-08-31 14:01:30|9494.1|9484.1|9492.8|9482.8|9495.6|9485.6|9492.5|9482.5|16
1630418500000|2021-08-31 14:01:40|9493|9483|9494.6|9484.6|9494.6|9484.6|9492.9|9482.9|13
1630418510000|2021-08-31 14:01:50|9493.5|9483.5|9489.4|9479.4|9493.5|9483.5|9489.4|9479.4|9
1630418520000|2021-08-31 14:02:00|9489.3|9479.3|9487.5|9477.5|9489.3|9479.3|9487.4|9477.4|13
1630418530000|2021-08-31 14:02:10|9487.9|9477.9|9487.5|9477.5|9487.9|9477.9|9486|9476|16
1630418540000|2021-08-31 14:02:20|9487.3|9477.3|9485.8|9475.8|9487.5|9477.5|9485.5|9475.5|10
1630418550000|2021-08-31 14:02:30|9486.1|9476.1|9486.4|9476.4|9486.6|9476.6|9486|9476|13
1630418560000|2021-08-31 14:02:40|9486.6|9476.6|9486.3|9476.3|9486.6|9476.6|9485.6|9475.6|8
1630418570000|2021-08-31 14:02:50|9486.1|9476.1|9488.4|9478.4|9488.4|9478.4|9485.9|9475.9|14
1630418580000|2021-08-31 14:03:00|9489.3|9479.3|9493.8|9483.8|9494.3|9484.3|9489.3|9479.3|18
1630418590000|2021-08-31 14:03:10|9493.5|9483.5|9492.4|9482.4|9493.5|9483.5|9490.4|9480.4|13
1630418600000|2021-08-31 14:03:20|9492.6|9482.6|9493.6|9483.6|9493.6|9483.6|9492.5|9482.5|5
1630418610000|2021-08-31 14:03:30|9493.4|9483.4|9491.8|9481.8|9493.4|9483.4|9491.5|9481.5|20
1630418620000|2021-08-31 14:03:40|9491.9|9481.9|9491.8|9481.8|9492.4|9482.4|9490.4|9480.4|13
1630418630000|2021-08-31 14:03:50|9491.9|9481.9|9490.4|9480.4|9493.8|9483.8|9490.4|9480.4|14
1630418640000|2021-08-31 14:04:00|9490.6|9480.6|9491.8|9481.8|9492.6|9482.6|9490.6|9480.6|19
1630418650000|2021-08-31 14:04:10|9492|9482|9492|9482|9493|9483|9492|9482|12
1630418660000|2021-08-31 14:04:20|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1630418670000|2021-08-31 14:04:30|9490|9480|9491.3|9481.3|9491.9|9481.9|9490|9480|18
1630418680000|2021-08-31 14:04:40|9490.5|9480.5|9490.3|9480.3|9491.6|9481.6|9489.9|9479.9|13
1630418690000|2021-08-31 14:04:50|9490.5|9480.5|9490.5|9480.5|9491.8|9481.8|9490.4|9480.4|11
1630418700000|2021-08-31 14:05:00|9489.5|9479.5|9490.3|9480.3|9490.6|9480.6|9489.3|9479.3|17
1630418710000|2021-08-31 14:05:10|9490.5|9480.5|9490.8|9480.8|9492.3|9482.3|9490.3|9480.3|11
1630418720000|2021-08-31 14:05:20|9490.4|9480.4|9488.1|9478.1|9490.4|9480.4|9488.1|9478.1|10
1630418730000|2021-08-31 14:05:30|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|5
1630418740000|2021-08-31 14:05:40|9487.6|9477.6|9485.1|9475.1|9487.6|9477.6|9484.8|9474.8|8
1630418750000|2021-08-31 14:05:50|9485.5|9475.5|9486.5|9476.5|9487|9477|9485.3|9475.3|10
1630418760000|2021-08-31 14:06:00|9487.3|9477.3|9488.3|9478.3|9489.4|9479.4|9487.3|9477.3|15
1630418770000|2021-08-31 14:06:10|9488.5|9478.5|9487.3|9477.3|9488.5|9478.5|9487.3|9477.3|7
1630418780000|2021-08-31 14:06:20|9487.5|9477.5|9489.6|9479.6|9489.6|9479.6|9487.3|9477.3|14
1630418790000|2021-08-31 14:06:30|9490.1|9480.1|9483.3|9473.3|9490.5|9480.5|9483.1|9473.1|17
1630418800000|2021-08-31 14:06:40|9483.4|9473.4|9483.3|9473.3|9483.4|9473.4|9483.3|9473.3|2
1630418810000|2021-08-31 14:06:50|9483.4|9473.4|9483.3|9473.3|9483.9|9473.9|9483.3|9473.3|5
1630418820000|2021-08-31 14:07:00|9483.4|9473.4|9484.1|9474.1|9485.5|9475.5|9483.4|9473.4|11
1630418830000|2021-08-31 14:07:10|9484.3|9474.3|9487.3|9477.3|9487.3|9477.3|9484.3|9474.3|15
1630418840000|2021-08-31 14:07:20|9488.4|9478.4|9487.9|9477.9|9488.4|9478.4|9487|9477|10
1630418850000|2021-08-31 14:07:30|9488.5|9478.5|9485.5|9475.5|9489.3|9479.3|9485.5|9475.5|15
1630418860000|2021-08-31 14:07:40|9485.6|9475.6|9487.4|9477.4|9487.4|9477.4|9485.6|9475.6|13
1630418870000|2021-08-31 14:07:50|9487.5|9477.5|9484.9|9474.9|9487.5|9477.5|9484.9|9474.9|6
1630418880000|2021-08-31 14:08:00|9484.8|9474.8|9483.3|9473.3|9484.8|9474.8|9483|9473|11
1630418890000|2021-08-31 14:08:10|9483.1|9473.1|9485.5|9475.5|9487|9477|9483.1|9473.1|13
1630418900000|2021-08-31 14:08:20|9485.3|9475.3|9485.6|9475.6|9486.8|9476.8|9485|9475|19
1630418910000|2021-08-31 14:08:30|9485.9|9475.9|9485.1|9475.1|9487.1|9477.1|9485.1|9475.1|9
1630418920000|2021-08-31 14:08:40|9485.6|9475.6|9488|9478|9488|9478|9485.6|9475.6|11
1630418930000|2021-08-31 14:08:50|9488.4|9478.4|9488.5|9478.5|9488.9|9478.9|9487.9|9477.9|12
1630418940000|2021-08-31 14:09:00|9488.4|9478.4|9485|9475|9488.4|9478.4|9484.5|9474.5|13
1630418950000|2021-08-31 14:09:10|9485.1|9475.1|9484.4|9474.4|9485.5|9475.5|9484.3|9474.3|8
1630418960000|2021-08-31 14:09:20|9485.4|9475.4|9488.5|9478.5|9488.5|9478.5|9485|9475|13
1630418970000|2021-08-31 14:09:30|9488.4|9478.4|9489|9479|9489.5|9479.5|9488|9478|8
1630418980000|2021-08-31 14:09:40|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488|9478|5
1630418990000|2021-08-31 14:09:50|9489.4|9479.4|9491.1|9481.1|9491.8|9481.8|9489|9479|16
1630419000000|2021-08-31 14:10:00|9491.4|9481.4|9493.9|9483.9|9494.4|9484.4|9491.1|9481.1|14
1630419010000|2021-08-31 14:10:10|9493.6|9483.6|9492.6|9482.6|9494.9|9484.9|9492.6|9482.6|9
1630419020000|2021-08-31 14:10:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1630419030000|2021-08-31 14:10:30|9492.1|9482.1|9492|9482|9492.4|9482.4|9492|9482|5
1630419040000|2021-08-31 14:10:40|9491.8|9481.8|9490.6|9480.6|9491.8|9481.8|9489.5|9479.5|12
1630419050000|2021-08-31 14:10:50|9490.5|9480.5|9490.8|9480.8|9491.1|9481.1|9489.9|9479.9|11
1630419060000|2021-08-31 14:11:00|9490.6|9480.6|9491.6|9481.6|9491.6|9481.6|9490.5|9480.5|6
1630419070000|2021-08-31 14:11:10|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9490.6|9480.6|8
1630419080000|2021-08-31 14:11:20|9491|9481|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|7
1630419090000|2021-08-31 14:11:30|9491|9481|9491.6|9481.6|9491.6|9481.6|9490.8|9480.8|5
1630419100000|2021-08-31 14:11:40|9491.9|9481.9|9493.8|9483.8|9493.8|9483.8|9491.9|9481.9|10
1630419110000|2021-08-31 14:11:50|9493.6|9483.6|9493.3|9483.3|9493.9|9483.9|9493.3|9483.3|4
1630419120000|2021-08-31 14:12:00|9492.9|9482.9|9492.8|9482.8|9493.1|9483.1|9492.6|9482.6|4
1630419130000|2021-08-31 14:12:10|9492.3|9482.3|9493.3|9483.3|9493.8|9483.8|9492.3|9482.3|6
1630419140000|2021-08-31 14:12:20|9493.1|9483.1|9493.3|9483.3|9493.3|9483.3|9493.1|9483.1|2
1630419150000|2021-08-31 14:12:30|9493.5|9483.5|9494|9484|9494.3|9484.3|9493.3|9483.3|9
1630419160000|2021-08-31 14:12:40|9494.3|9484.3|9496.4|9486.4|9496.4|9486.4|9493.4|9483.4|11
1630419170000|2021-08-31 14:12:50|9496.5|9486.5|9495|9485|9496.9|9486.9|9493.8|9483.8|15
1630419180000|2021-08-31 14:13:00|9494.8|9484.8|9495.8|9485.8|9496.6|9486.6|9494.8|9484.8|13
1630419190000|2021-08-31 14:13:10|9495.6|9485.6|9494.8|9484.8|9495.6|9485.6|9494.8|9484.8|6
1630419200000|2021-08-31 14:13:20|9495.6|9485.6|9494.4|9484.4|9496.1|9486.1|9493.5|9483.5|12
1630419210000|2021-08-31 14:13:30|9492.4|9482.4|9490.9|9480.9|9492.4|9482.4|9490.9|9480.9|4
1630419220000|2021-08-31 14:13:40|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.4|9480.4|4
1630419230000|2021-08-31 14:13:50|9489.8|9479.8|9489|9479|9490.5|9480.5|9488.4|9478.4|6
1630419240000|2021-08-31 14:14:00|9488.9|9478.9|9487.3|9477.3|9488.9|9478.9|9487|9477|11
1630419250000|2021-08-31 14:14:10|9487.4|9477.4|9488.1|9478.1|9488.3|9478.3|9487.4|9477.4|10
1630419260000|2021-08-31 14:14:20|9487.9|9477.9|9488.9|9478.9|9488.9|9478.9|9487.9|9477.9|4
1630419270000|2021-08-31 14:14:30|9488.6|9478.6|9488.6|9478.6|9488.9|9478.9|9488.6|9478.6|6
1630419280000|2021-08-31 14:14:40|9488.5|9478.5|9487.9|9477.9|9488.9|9478.9|9487.9|9477.9|10
1630419290000|2021-08-31 14:14:50|9487.4|9477.4|9490.6|9480.6|9490.6|9480.6|9487.4|9477.4|7
1630419300000|2021-08-31 14:15:00|9490.8|9480.8|9488.4|9478.4|9491.1|9481.1|9487.1|9477.1|17
1630419310000|2021-08-31 14:15:10|9488.8|9478.8|9490.3|9480.3|9490.5|9480.5|9488.3|9478.3|9
1630419320000|2021-08-31 14:15:20|9490.1|9480.1|9489.5|9479.5|9490.1|9480.1|9489.4|9479.4|11
1630419330000|2021-08-31 14:15:30|9489.8|9479.8|9492.4|9482.4|9492.4|9482.4|9489.3|9479.3|9
1630419340000|2021-08-31 14:15:40|9492|9482|9492|9482|9492|9482|9492|9482|1
1630419350000|2021-08-31 14:15:50|9491.6|9481.6|9490.1|9480.1|9491.6|9481.6|9489.5|9479.5|9
1630419360000|2021-08-31 14:16:00|9489.6|9479.6|9486.8|9476.8|9489.6|9479.6|9486.6|9476.6|14
1630419370000|2021-08-31 14:16:10|9486.3|9476.3|9485.8|9475.8|9486.9|9476.9|9485.8|9475.8|9
1630419380000|2021-08-31 14:16:20|9485.9|9475.9|9486.6|9476.6|9487.1|9477.1|9485.8|9475.8|9
1630419390000|2021-08-31 14:16:30|9486.9|9476.9|9486.1|9476.1|9487.5|9477.5|9486.1|9476.1|7
1630419400000|2021-08-31 14:16:40|9486|9476|9488.5|9478.5|9488.5|9478.5|9486|9476|9
1630419410000|2021-08-31 14:16:50|9488.4|9478.4|9489.8|9479.8|9489.8|9479.8|9488.3|9478.3|8
1630419420000|2021-08-31 14:17:00|9489.9|9479.9|9489|9479|9490|9480|9488.4|9478.4|11
1630419430000|2021-08-31 14:17:10|9489.4|9479.4|9490.5|9480.5|9491.5|9481.5|9488.5|9478.5|15
1630419440000|2021-08-31 14:17:20|9491.3|9481.3|9492|9482|9492.3|9482.3|9491.3|9481.3|12
1630419450000|2021-08-31 14:17:30|9492.3|9482.3|9493.1|9483.1|9493.1|9483.1|9492.3|9482.3|8
1630419460000|2021-08-31 14:17:40|9492.9|9482.9|9492.4|9482.4|9492.9|9482.9|9491.5|9481.5|8
1630419470000|2021-08-31 14:17:50|9492|9482|9492.1|9482.1|9492.4|9482.4|9491.4|9481.4|8
1630419480000|2021-08-31 14:18:00|9491.9|9481.9|9490.8|9480.8|9492.9|9482.9|9489.5|9479.5|13
1630419490000|2021-08-31 14:18:10|9490.9|9480.9|9490.6|9480.6|9491.9|9481.9|9490.6|9480.6|9
1630419500000|2021-08-31 14:18:20|9490.8|9480.8|9490|9480|9490.8|9480.8|9488.5|9478.5|13
1630419510000|2021-08-31 14:18:30|9490.5|9480.5|9492.1|9482.1|9492.5|9482.5|9490.3|9480.3|9
1630419520000|2021-08-31 14:18:40|9492.5|9482.5|9494|9484|9494|9484|9492.3|9482.3|10
1630419530000|2021-08-31 14:18:50|9494.1|9484.1|9496.3|9486.3|9496.3|9486.3|9494.1|9484.1|11
1630419540000|2021-08-31 14:19:00|9496|9486|9494.9|9484.9|9496|9486|9494.9|9484.9|11
1630419550000|2021-08-31 14:19:10|9495|9485|9494.9|9484.9|9495.5|9485.5|9494.9|9484.9|9
1630419560000|2021-08-31 14:19:20|9495.1|9485.1|9495.8|9485.8|9496.5|9486.5|9495.1|9485.1|8
1630419570000|2021-08-31 14:19:30|9495.5|9485.5|9495.4|9485.4|9495.8|9485.8|9495.1|9485.1|11
1630419580000|2021-08-31 14:19:40|9495.5|9485.5|9495.6|9485.6|9495.6|9485.6|9495.3|9485.3|4
1630419590000|2021-08-31 14:19:50|9495.8|9485.8|9499|9489|9499|9489|9495.8|9485.8|17
1630419600000|2021-08-31 14:20:00|9499.1|9489.1|9498.8|9488.8|9499.3|9489.3|9498|9488|15
1630419610000|2021-08-31 14:20:10|9498.5|9488.5|9497.1|9487.1|9498.6|9488.6|9497|9487|5
1630419620000|2021-08-31 14:20:20|9497.8|9487.8|9497.9|9487.9|9498|9488|9497.4|9487.4|10
1630419630000|2021-08-31 14:20:30|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1630419640000|2021-08-31 14:20:40|9497|9487|9497.3|9487.3|9497.3|9487.3|9497|9487|2
1630419650000|2021-08-31 14:20:50|9497|9487|9492.8|9482.8|9497|9487|9492.8|9482.8|17
1630419660000|2021-08-31 14:21:00|9492.5|9482.5|9496.8|9486.8|9497.1|9487.1|9492.3|9482.3|19
1630419670000|2021-08-31 14:21:10|9497|9487|9497.9|9487.9|9499|9489|9497|9487|14
1630419680000|2021-08-31 14:21:20|9497.8|9487.8|9499.3|9489.3|9499.3|9489.3|9497.8|9487.8|6
1630419690000|2021-08-31 14:21:30|9499.1|9489.1|9499|9489|9499.4|9489.4|9498.6|9488.6|9
1630419700000|2021-08-31 14:21:40|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|5
1630419710000|2021-08-31 14:21:50|9498.3|9488.3|9498|9488|9499.1|9489.1|9497.5|9487.5|13
1630419720000|2021-08-31 14:22:00|9497.9|9487.9|9499.5|9489.5|9499.5|9489.5|9497.9|9487.9|13
1630419730000|2021-08-31 14:22:10|9499.4|9489.4|9498.4|9488.4|9499.4|9489.4|9498.4|9488.4|3
1630419740000|2021-08-31 14:22:20|9498.6|9488.6|9497|9487|9499|9489|9496.8|9486.8|12
1630419750000|2021-08-31 14:22:30|9497.4|9487.4|9498.6|9488.6|9498.6|9488.6|9497.4|9487.4|4
1630419760000|2021-08-31 14:22:40|9498.4|9488.4|9497.8|9487.8|9498.4|9488.4|9497.8|9487.8|3
1630419770000|2021-08-31 14:22:50|9497.5|9487.5|9497.4|9487.4|9497.5|9487.5|9496.3|9486.3|8
1630419780000|2021-08-31 14:23:00|9497.1|9487.1|9496.6|9486.6|9497.1|9487.1|9496.5|9486.5|7
1630419790000|2021-08-31 14:23:10|9496.9|9486.9|9495.1|9485.1|9497|9487|9495.1|9485.1|11
1630419800000|2021-08-31 14:23:20|9495.4|9485.4|9495.3|9485.3|9495.4|9485.4|9494.8|9484.8|6
1630419810000|2021-08-31 14:23:30|9495.1|9485.1|9495.8|9485.8|9495.8|9485.8|9494.8|9484.8|7
1630419820000|2021-08-31 14:23:40|9495.6|9485.6|9494.4|9484.4|9495.6|9485.6|9494|9484|10
1630419830000|2021-08-31 14:23:50|9494.3|9484.3|9495|9485|9495|9485|9494.3|9484.3|5
1630419840000|2021-08-31 14:24:00|9494.8|9484.8|9491.8|9481.8|9494.8|9484.8|9491.8|9481.8|22
1630419850000|2021-08-31 14:24:10|9492.3|9482.3|9492.4|9482.4|9492.4|9482.4|9491.4|9481.4|15
1630419860000|2021-08-31 14:24:20|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9493.1|9483.1|7
1630419870000|2021-08-31 14:24:30|9494.1|9484.1|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|10
1630419880000|2021-08-31 14:24:40|9493.6|9483.6|9493.1|9483.1|9493.6|9483.6|9491.9|9481.9|10
1630419890000|2021-08-31 14:24:50|9493.3|9483.3|9492.3|9482.3|9493.3|9483.3|9492.1|9482.1|10
1630419900000|2021-08-31 14:25:00|9492|9482|9492.1|9482.1|9493.1|9483.1|9491.9|9481.9|13
1630419910000|2021-08-31 14:25:10|9491.9|9481.9|9484.9|9474.9|9492.1|9482.1|9484.9|9474.9|19
1630419920000|2021-08-31 14:25:20|9484.8|9474.8|9483.3|9473.3|9484.8|9474.8|9482.9|9472.9|18
1630419930000|2021-08-31 14:25:30|9483|9473|9483.5|9473.5|9483.8|9473.8|9481.9|9471.9|14
1630419940000|2021-08-31 14:25:40|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9482.6|9472.6|7
1630419950000|2021-08-31 14:25:50|9483.8|9473.8|9483.6|9473.6|9483.8|9473.8|9483.4|9473.4|7
1630419960000|2021-08-31 14:26:00|9483.4|9473.4|9483.1|9473.1|9483.6|9473.6|9481.9|9471.9|10
1630419970000|2021-08-31 14:26:10|9483.5|9473.5|9481.8|9471.8|9484|9474|9480.6|9470.6|15
1630419980000|2021-08-31 14:26:20|9481.6|9471.6|9482.8|9472.8|9483|9473|9481.6|9471.6|11
1630419990000|2021-08-31 14:26:30|9483|9473|9483.4|9473.4|9483.6|9473.6|9482.6|9472.6|9
1630420000000|2021-08-31 14:26:40|9483.6|9473.6|9483.1|9473.1|9483.6|9473.6|9482.6|9472.6|7
1630420010000|2021-08-31 14:26:50|9483.3|9473.3|9486.5|9476.5|9486.8|9476.8|9483.3|9473.3|6
1630420020000|2021-08-31 14:27:00|9486.6|9476.6|9487.6|9477.6|9487.9|9477.9|9486.3|9476.3|13
1630420030000|2021-08-31 14:27:10|9487.9|9477.9|9488.8|9478.8|9488.9|9478.9|9487.9|9477.9|8
1630420040000|2021-08-31 14:27:20|9488.9|9478.9|9490.8|9480.8|9490.8|9480.8|9488.9|9478.9|5
1630420050000|2021-08-31 14:27:30|9491|9481|9491.5|9481.5|9491.8|9481.8|9491|9481|9
1630420060000|2021-08-31 14:27:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|5
1630420070000|2021-08-31 14:27:50|9491.5|9481.5|9489.5|9479.5|9491.5|9481.5|9489.5|9479.5|5
1630420080000|2021-08-31 14:28:00|9489.8|9479.8|9490|9480|9490.9|9480.9|9489.5|9479.5|7
1630420090000|2021-08-31 14:28:10|9490.1|9480.1|9491.8|9481.8|9491.8|9481.8|9489.9|9479.9|11
1630420100000|2021-08-31 14:28:20|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.1|9481.1|6
1630420110000|2021-08-31 14:28:30|9491.6|9481.6|9491|9481|9491.9|9481.9|9490.8|9480.8|6
1630420130000|2021-08-31 14:28:50|9491.1|9481.1|9491.1|9481.1|9491.8|9481.8|9490.5|9480.5|7
1630420140000|2021-08-31 14:29:00|9491.4|9481.4|9491.3|9481.3|9492.1|9482.1|9491.3|9481.3|6
1630420150000|2021-08-31 14:29:10|9491.6|9481.6|9492.5|9482.5|9492.6|9482.6|9491.5|9481.5|13
1630420160000|2021-08-31 14:29:20|9492.4|9482.4|9492.9|9482.9|9492.9|9482.9|9492.4|9482.4|3
1630420170000|2021-08-31 14:29:30|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1630420180000|2021-08-31 14:29:40|9491.9|9481.9|9492.3|9482.3|9492.3|9482.3|9491.6|9481.6|8
1630420190000|2021-08-31 14:29:50|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9492.3|9482.3|4
1630420200000|2021-08-31 14:30:00|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.1|9482.1|6
1630420210000|2021-08-31 14:30:10|9492.1|9482.1|9490|9480|9492.5|9482.5|9489.9|9479.9|9
1630420220000|2021-08-31 14:30:20|9489.8|9479.8|9490.8|9480.8|9490.8|9480.8|9489.8|9479.8|8
1630420230000|2021-08-31 14:30:30|9490.6|9480.6|9488.6|9478.6|9490.8|9480.8|9488.6|9478.6|10
1630420240000|2021-08-31 14:30:40|9488.5|9478.5|9489.1|9479.1|9489.1|9479.1|9488.5|9478.5|4
1630420250000|2021-08-31 14:30:50|9489.4|9479.4|9491.8|9481.8|9491.8|9481.8|9489.4|9479.4|5
1630420260000|2021-08-31 14:31:00|9492.4|9482.4|9494.1|9484.1|9494.1|9484.1|9492.4|9482.4|7
1630420270000|2021-08-31 14:31:10|9494.5|9484.5|9492.9|9482.9|9494.5|9484.5|9492.9|9482.9|6
1630420280000|2021-08-31 14:31:20|9492.4|9482.4|9491.9|9481.9|9493.3|9483.3|9491.1|9481.1|16
1630420290000|2021-08-31 14:31:30|9492.1|9482.1|9494.1|9484.1|9494.1|9484.1|9492.1|9482.1|7
1630420300000|2021-08-31 14:31:40|9494.5|9484.5|9496.1|9486.1|9496.1|9486.1|9494.5|9484.5|9
1630420310000|2021-08-31 14:31:50|9496.3|9486.3|9497.1|9487.1|9497.4|9487.4|9496.3|9486.3|9
1630420320000|2021-08-31 14:32:00|9497|9487|9497.6|9487.6|9498|9488|9496.1|9486.1|17
1630420330000|2021-08-31 14:32:10|9497.9|9487.9|9501.5|9491.5|9501.8|9491.8|9497.8|9487.8|20
1630420340000|2021-08-31 14:32:20|9501.3|9491.3|9502.8|9492.8|9503.8|9493.8|9501.3|9491.3|14
1630420350000|2021-08-31 14:32:30|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|20
1630420360000|2021-08-31 14:32:40|9504.5|9494.5|9503.6|9493.6|9504.5|9494.5|9503.6|9493.6|3
1630420370000|2021-08-31 14:32:50|9503.8|9493.8|9502.1|9492.1|9504|9494|9501.8|9491.8|12
1630420380000|2021-08-31 14:33:00|9500.9|9490.9|9502.1|9492.1|9502.3|9492.3|9500.9|9490.9|20
1630420390000|2021-08-31 14:33:10|9501|9491|9502.3|9492.3|9502.3|9492.3|9501|9491|12
1630420400000|2021-08-31 14:33:20|9502.6|9492.6|9502.9|9492.9|9502.9|9492.9|9502|9492|8
1630420410000|2021-08-31 14:33:30|9503.3|9493.3|9503.3|9493.3|9503.4|9493.4|9503.3|9493.3|3
1630420420000|2021-08-31 14:33:40|9503.4|9493.4|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|9
1630420430000|2021-08-31 14:33:50|9504|9494|9505|9495|9505|9495|9504|9494|5
1630420440000|2021-08-31 14:34:00|9504.9|9494.9|9505|9495|9505|9495|9504.5|9494.5|7
1630420450000|2021-08-31 14:34:10|9504.4|9494.4|9507.9|9497.9|9508.1|9498.1|9504.4|9494.4|9
1630420460000|2021-08-31 14:34:20|9507.8|9497.8|9506.3|9496.3|9507.8|9497.8|9506|9496|9
1630420470000|2021-08-31 14:34:30|9506.5|9496.5|9506.4|9496.4|9506.8|9496.8|9506.1|9496.1|13
1630420480000|2021-08-31 14:34:40|9506.5|9496.5|9505.9|9495.9|9506.5|9496.5|9505.4|9495.4|16
1630420490000|2021-08-31 14:34:50|9506|9496|9505.9|9495.9|9506|9496|9505.6|9495.6|4
1630420500000|2021-08-31 14:35:00|9506|9496|9507.6|9497.6|9507.6|9497.6|9506|9496|9
1630420510000|2021-08-31 14:35:10|9507.5|9497.5|9506.5|9496.5|9507.5|9497.5|9506.4|9496.4|11
1630420520000|2021-08-31 14:35:20|9506.4|9496.4|9508.3|9498.3|9508.3|9498.3|9505.6|9495.6|8
1630420530000|2021-08-31 14:35:30|9508.1|9498.1|9507.6|9497.6|9508.8|9498.8|9507.6|9497.6|8
1630420540000|2021-08-31 14:35:40|9507.8|9497.8|9509|9499|9509|9499|9507.8|9497.8|3
1630420550000|2021-08-31 14:35:50|9508.9|9498.9|9508.9|9498.9|9508.9|9498.9|9508.6|9498.6|4
1630420560000|2021-08-31 14:36:00|9508.6|9498.6|9507.6|9497.6|9508.6|9498.6|9506.9|9496.9|16
1630420570000|2021-08-31 14:36:10|9507.8|9497.8|9506|9496|9507.8|9497.8|9506|9496|10
1630420580000|2021-08-31 14:36:20|9505.5|9495.5|9505.1|9495.1|9505.6|9495.6|9505.1|9495.1|11
1630420590000|2021-08-31 14:36:30|9504.5|9494.5|9504.8|9494.8|9505.9|9495.9|9504.4|9494.4|16
1630420600000|2021-08-31 14:36:40|9505|9495|9503.8|9493.8|9505|9495|9503.1|9493.1|9
1630420610000|2021-08-31 14:36:50|9504|9494|9506.1|9496.1|9506.1|9496.1|9504|9494|4
1630420620000|2021-08-31 14:37:00|9506.4|9496.4|9508.4|9498.4|9508.4|9498.4|9506.4|9496.4|9
1630420630000|2021-08-31 14:37:10|9508|9498|9507.6|9497.6|9508.4|9498.4|9507.6|9497.6|8
1630420640000|2021-08-31 14:37:20|9507.8|9497.8|9510|9500|9511.1|9501.1|9507.8|9497.8|16
1630420650000|2021-08-31 14:37:30|9509.9|9499.9|9510.8|9500.8|9511.4|9501.4|9509.9|9499.9|16
1630420660000|2021-08-31 14:37:40|9509.9|9499.9|9510|9500|9510.3|9500.3|9509.4|9499.4|10
1630420670000|2021-08-31 14:37:50|9509.8|9499.8|9508.4|9498.4|9509.8|9499.8|9508.4|9498.4|8
1630420680000|2021-08-31 14:38:00|9508.6|9498.6|9508.4|9498.4|9508.8|9498.8|9508.4|9498.4|6
1630420690000|2021-08-31 14:38:10|9508.8|9498.8|9507.4|9497.4|9508.8|9498.8|9506.1|9496.1|7
1630420700000|2021-08-31 14:38:20|9507.6|9497.6|9507.8|9497.8|9508.4|9498.4|9507.6|9497.6|10
1630420710000|2021-08-31 14:38:30|9507.5|9497.5|9506.9|9496.9|9507.5|9497.5|9506.3|9496.3|9
1630420720000|2021-08-31 14:38:40|9507|9497|9511.8|9501.8|9511.8|9501.8|9507|9497|19
1630420730000|2021-08-31 14:38:50|9511.9|9501.9|9511.8|9501.8|9513|9503|9511.5|9501.5|19
1630420740000|2021-08-31 14:39:00|9511.6|9501.6|9511.4|9501.4|9512.5|9502.5|9510.6|9500.6|15
1630420750000|2021-08-31 14:39:10|9511.5|9501.5|9511.5|9501.5|9511.9|9501.9|9511.5|9501.5|7
1630420760000|2021-08-31 14:39:20|9511.6|9501.6|9511.9|9501.9|9512.5|9502.5|9511.6|9501.6|10
1630420770000|2021-08-31 14:39:30|9511.8|9501.8|9510.4|9500.4|9511.8|9501.8|9510.3|9500.3|5
1630420780000|2021-08-31 14:39:40|9510.3|9500.3|9510.6|9500.6|9511.8|9501.8|9510.3|9500.3|8
1630420790000|2021-08-31 14:39:50|9511|9501|9511|9501|9511|9501|9510.6|9500.6|4
1630420800000|2021-08-31 14:40:00|9511.8|9501.8|9513.9|9503.9|9514.6|9504.6|9511.8|9501.8|11
1630420810000|2021-08-31 14:40:10|9513.6|9503.6|9513|9503|9513.6|9503.6|9512.5|9502.5|7
1630420820000|2021-08-31 14:40:20|9514.3|9504.3|9514.9|9504.9|9514.9|9504.9|9512.9|9502.9|19
1630420830000|2021-08-31 14:40:30|9515.1|9505.1|9518|9508|9518|9508|9515.1|9505.1|14
1630420840000|2021-08-31 14:40:40|9518.1|9508.1|9519|9509|9519.3|9509.3|9518.1|9508.1|10
1630420850000|2021-08-31 14:40:50|9518.9|9508.9|9518.3|9508.3|9518.9|9508.9|9518.3|9508.3|12
1630420860000|2021-08-31 14:41:00|9518.5|9508.5|9518.6|9508.6|9519.6|9509.6|9518.1|9508.1|11
1630420870000|2021-08-31 14:41:10|9518.9|9508.9|9519.4|9509.4|9520.5|9510.5|9518.4|9508.4|12
1630420880000|2021-08-31 14:41:20|9518.5|9508.5|9517.8|9507.8|9519|9509|9516.4|9506.4|10
1630420890000|2021-08-31 14:41:30|9517.3|9507.3|9518.4|9508.4|9518.4|9508.4|9517.3|9507.3|4
1630420900000|2021-08-31 14:41:40|9519|9509|9520.3|9510.3|9520.5|9510.5|9519|9509|8
1630420910000|2021-08-31 14:41:50|9520.5|9510.5|9519|9509|9520.5|9510.5|9517.9|9507.9|11
1630420920000|2021-08-31 14:42:00|9518.5|9508.5|9518.4|9508.4|9518.6|9508.6|9518.1|9508.1|4
1630420930000|2021-08-31 14:42:10|9518.1|9508.1|9518|9508|9518.5|9508.5|9518|9508|6
1630420940000|2021-08-31 14:42:20|9518.5|9508.5|9517.9|9507.9|9518.5|9508.5|9517.9|9507.9|6
1630420950000|2021-08-31 14:42:30|9518|9508|9520|9510|9520.8|9510.8|9518|9508|12
1630420960000|2021-08-31 14:42:40|9519.6|9509.6|9518.8|9508.8|9519.6|9509.6|9518.1|9508.1|7
1630420970000|2021-08-31 14:42:50|9518.3|9508.3|9516.6|9506.6|9518.8|9508.8|9516.6|9506.6|9
1630420980000|2021-08-31 14:43:00|9516.1|9506.1|9517|9507|9517|9507|9515.4|9505.4|15
1630420990000|2021-08-31 14:43:10|9517.6|9507.6|9519.1|9509.1|9520.3|9510.3|9517.5|9507.5|8
1630421000000|2021-08-31 14:43:20|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|9
1630421010000|2021-08-31 14:43:30|9518.9|9508.9|9520|9510|9520.3|9510.3|9518.6|9508.6|16
1630421020000|2021-08-31 14:43:40|9520.3|9510.3|9519.4|9509.4|9520.6|9510.6|9519.4|9509.4|9
1630421030000|2021-08-31 14:43:50|9519.1|9509.1|9519.6|9509.6|9519.6|9509.6|9518.6|9508.6|7
1630421040000|2021-08-31 14:44:00|9520.3|9510.3|9520.8|9510.8|9521.3|9511.3|9519.5|9509.5|12
1630421050000|2021-08-31 14:44:10|9520.9|9510.9|9519.4|9509.4|9520.9|9510.9|9519.4|9509.4|7
1630421060000|2021-08-31 14:44:20|9519.3|9509.3|9517.4|9507.4|9519.3|9509.3|9517.4|9507.4|11
1630421070000|2021-08-31 14:44:30|9517.8|9507.8|9517.3|9507.3|9518|9508|9516.9|9506.9|11
1630421080000|2021-08-31 14:44:40|9517|9507|9516.9|9506.9|9517.3|9507.3|9516|9506|10
1630421090000|2021-08-31 14:44:50|9517.6|9507.6|9520.3|9510.3|9520.3|9510.3|9517.6|9507.6|10
1630421100000|2021-08-31 14:45:00|9520.1|9510.1|9520.6|9510.6|9520.6|9510.6|9520.1|9510.1|7
1630421110000|2021-08-31 14:45:10|9520.4|9510.4|9519.1|9509.1|9520.4|9510.4|9519.1|9509.1|4
1630421120000|2021-08-31 14:45:20|9519|9509|9517.5|9507.5|9519|9509|9517|9507|5
1630421130000|2021-08-31 14:45:30|9517.4|9507.4|9518.1|9508.1|9518.8|9508.8|9517.4|9507.4|6
1630421140000|2021-08-31 14:45:40|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.1|9508.1|11
1630421150000|2021-08-31 14:45:50|9518.3|9508.3|9519.9|9509.9|9520.1|9510.1|9518.3|9508.3|8
1630421160000|2021-08-31 14:46:00|9519.8|9509.8|9517.8|9507.8|9519.8|9509.8|9517.8|9507.8|7
1630421170000|2021-08-31 14:46:10|9518.1|9508.1|9517.1|9507.1|9518.1|9508.1|9517.1|9507.1|6
1630421180000|2021-08-31 14:46:20|9516.9|9506.9|9515.4|9505.4|9516.9|9506.9|9515.4|9505.4|5
1630421190000|2021-08-31 14:46:30|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.1|9503.1|13
1630421200000|2021-08-31 14:46:40|9514.3|9504.3|9510.6|9500.6|9514.8|9504.8|9510.6|9500.6|17
1630421210000|2021-08-31 14:46:50|9510.9|9500.9|9511.8|9501.8|9511.8|9501.8|9510.6|9500.6|13
1630421220000|2021-08-31 14:47:00|9512.4|9502.4|9514.1|9504.1|9514.4|9504.4|9512.4|9502.4|5
1630421230000|2021-08-31 14:47:10|9514.3|9504.3|9517.5|9507.5|9517.8|9507.8|9514.3|9504.3|10
1630421240000|2021-08-31 14:47:20|9517.8|9507.8|9517.9|9507.9|9518.1|9508.1|9517.8|9507.8|10
1630421250000|2021-08-31 14:47:30|9518.1|9508.1|9518.1|9508.1|9518.6|9508.6|9517.8|9507.8|12
1630421260000|2021-08-31 14:47:40|9518.4|9508.4|9518.1|9508.1|9518.5|9508.5|9517.8|9507.8|10
1630421270000|2021-08-31 14:47:50|9518.4|9508.4|9518.1|9508.1|9518.6|9508.6|9518.1|9508.1|4
1630421280000|2021-08-31 14:48:00|9518.4|9508.4|9518.6|9508.6|9518.6|9508.6|9518|9508|11
1630421290000|2021-08-31 14:48:10|9519.5|9509.5|9515|9505|9520.1|9510.1|9515|9505|10
1630421300000|2021-08-31 14:48:20|9514.5|9504.5|9512.9|9502.9|9514.5|9504.5|9512.9|9502.9|4
1630421310000|2021-08-31 14:48:30|9513|9503|9513|9503|9513.4|9503.4|9512.3|9502.3|12
1630421320000|2021-08-31 14:48:40|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.8|9502.8|5
1630421330000|2021-08-31 14:48:50|9513|9503|9512.8|9502.8|9513|9503|9512|9502|8
1630421340000|2021-08-31 14:49:00|9517|9507|9512.4|9502.4|9517|9507|9512.4|9502.4|21
1630421350000|2021-08-31 14:49:10|9512.1|9502.1|9510.3|9500.3|9512.1|9502.1|9510|9500|10
1630421360000|2021-08-31 14:49:20|9509.6|9499.6|9508|9498|9509.6|9499.6|9508|9498|9
1630421370000|2021-08-31 14:49:30|9507.8|9497.8|9502.4|9492.4|9508.3|9498.3|9501.3|9491.3|26
1630421380000|2021-08-31 14:49:40|9502.5|9492.5|9502.1|9492.1|9502.5|9492.5|9500.9|9490.9|14
1630421390000|2021-08-31 14:49:50|9502.4|9492.4|9504.8|9494.8|9505.5|9495.5|9502|9492|18
1630421400000|2021-08-31 14:50:00|9505|9495|9500.5|9490.5|9505|9495|9500.1|9490.1|25
1630421410000|2021-08-31 14:50:10|9500.4|9490.4|9498.3|9488.3|9500.6|9490.6|9498.3|9488.3|20
1630421420000|2021-08-31 14:50:20|9497.5|9487.5|9498.3|9488.3|9498.9|9488.9|9496.1|9486.1|19
1630421430000|2021-08-31 14:50:30|9498|9488|9495|9485|9498|9488|9494.3|9484.3|24
1630421440000|2021-08-31 14:50:40|9495.1|9485.1|9497|9487|9497.1|9487.1|9493.6|9483.6|14
1630421450000|2021-08-31 14:50:50|9497.1|9487.1|9499.1|9489.1|9499.6|9489.6|9497.1|9487.1|8
1630421460000|2021-08-31 14:51:00|9499|9489|9499.4|9489.4|9499.4|9489.4|9498|9488|14
1630421470000|2021-08-31 14:51:10|9499.1|9489.1|9500.1|9490.1|9500.1|9490.1|9498|9488|18
1630421480000|2021-08-31 14:51:20|9500.4|9490.4|9504|9494|9504.4|9494.4|9500.4|9490.4|16
1630421490000|2021-08-31 14:51:30|9503.3|9493.3|9504.1|9494.1|9504.6|9494.6|9502.5|9492.5|13
1630421500000|2021-08-31 14:51:40|9503.9|9493.9|9504.8|9494.8|9505.4|9495.4|9503.1|9493.1|16
1630421510000|2021-08-31 14:51:50|9504.9|9494.9|9505.8|9495.8|9505.8|9495.8|9504.9|9494.9|8
1630421520000|2021-08-31 14:52:00|9506.1|9496.1|9510|9500|9511.9|9501.9|9506.1|9496.1|18
1630421530000|2021-08-31 14:52:10|9509.6|9499.6|9510.1|9500.1|9511.4|9501.4|9509.6|9499.6|14
1630421540000|2021-08-31 14:52:20|9510.3|9500.3|9510.1|9500.1|9510.3|9500.3|9509.9|9499.9|4
1630421550000|2021-08-31 14:52:30|9510.4|9500.4|9510.5|9500.5|9512.5|9502.5|9510.4|9500.4|6
1630421560000|2021-08-31 14:52:40|9510.1|9500.1|9509.1|9499.1|9510.1|9500.1|9508|9498|17
1630421570000|2021-08-31 14:52:50|9508.5|9498.5|9504.5|9494.5|9508.5|9498.5|9504.5|9494.5|18
1630421580000|2021-08-31 14:53:00|9504.1|9494.1|9502.8|9492.8|9504.1|9494.1|9501.4|9491.4|21
1630421590000|2021-08-31 14:53:10|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9501.8|9491.8|13
1630421600000|2021-08-31 14:53:20|9502.4|9492.4|9501.6|9491.6|9502.4|9492.4|9501.3|9491.3|14
1630421610000|2021-08-31 14:53:30|9501.5|9491.5|9502.6|9492.6|9503.8|9493.8|9501.1|9491.1|12
1630421620000|2021-08-31 14:53:40|9502.9|9492.9|9503.3|9493.3|9505.3|9495.3|9502.9|9492.9|14
1630421630000|2021-08-31 14:53:50|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9502.4|9492.4|12
1630421640000|2021-08-31 14:54:00|9502.4|9492.4|9502.9|9492.9|9504.1|9494.1|9502.4|9492.4|13
1630421650000|2021-08-31 14:54:10|9502.8|9492.8|9504.3|9494.3|9504.4|9494.4|9502.5|9492.5|12
1630421660000|2021-08-31 14:54:20|9503.9|9493.9|9503.5|9493.5|9504.5|9494.5|9503.5|9493.5|9
1630421670000|2021-08-31 14:54:30|9503.4|9493.4|9505.9|9495.9|9506.4|9496.4|9503.4|9493.4|15
1630421680000|2021-08-31 14:54:40|9505.6|9495.6|9505.5|9495.5|9506.1|9496.1|9505|9495|8
1630421690000|2021-08-31 14:54:50|9505.4|9495.4|9500.4|9490.4|9505.4|9495.4|9500.4|9490.4|9
1630421700000|2021-08-31 14:55:00|9500.9|9490.9|9500.4|9490.4|9500.9|9490.9|9500.4|9490.4|2
1630421710000|2021-08-31 14:55:10|9500.3|9490.3|9499.6|9489.6|9500.3|9490.3|9498.9|9488.9|7
1630421720000|2021-08-31 14:55:20|9499.4|9489.4|9499.8|9489.8|9500.1|9490.1|9499.1|9489.1|10
1630421730000|2021-08-31 14:55:30|9499.5|9489.5|9499.5|9489.5|9499.8|9489.8|9499.1|9489.1|11
1630421740000|2021-08-31 14:55:40|9499.3|9489.3|9500.8|9490.8|9500.8|9490.8|9499.3|9489.3|8
1630421750000|2021-08-31 14:55:50|9500.6|9490.6|9499.8|9489.8|9500.6|9490.6|9499.8|9489.8|6
1630421760000|2021-08-31 14:56:00|9499.6|9489.6|9499.1|9489.1|9499.6|9489.6|9498.9|9488.9|5
1630421770000|2021-08-31 14:56:10|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.1|9489.1|15
1630421780000|2021-08-31 14:56:20|9499.3|9489.3|9500.3|9490.3|9500.6|9490.6|9498.6|9488.6|17
1630421790000|2021-08-31 14:56:30|9500|9490|9500.4|9490.4|9500.6|9490.6|9500|9490|10
1630421800000|2021-08-31 14:56:40|9500|9490|9500.9|9490.9|9501.6|9491.6|9499.8|9489.8|13
1630421810000|2021-08-31 14:56:50|9501.1|9491.1|9502.8|9492.8|9503|9493|9501.1|9491.1|11
1630421820000|2021-08-31 14:57:00|9503.6|9493.6|9503.6|9493.6|9504.8|9494.8|9503.1|9493.1|9
1630421830000|2021-08-31 14:57:10|9503.5|9493.5|9501.3|9491.3|9503.6|9493.6|9501.3|9491.3|20
1630421840000|2021-08-31 14:57:20|9500.6|9490.6|9500.8|9490.8|9500.8|9490.8|9500.6|9490.6|2
1630421850000|2021-08-31 14:57:30|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.4|9490.4|3
1630421860000|2021-08-31 14:57:40|9500.1|9490.1|9500.4|9490.4|9500.4|9490.4|9499.5|9489.5|16
1630421870000|2021-08-31 14:57:50|9500|9490|9500|9490|9501.3|9491.3|9498.9|9488.9|15
1630421880000|2021-08-31 14:58:00|9499.5|9489.5|9492.1|9482.1|9499.8|9489.8|9491.5|9481.5|20
1630421890000|2021-08-31 14:58:10|9492.4|9482.4|9491.4|9481.4|9492.4|9482.4|9491|9481|14
1630421900000|2021-08-31 14:58:20|9491.8|9481.8|9491.3|9481.3|9492.1|9482.1|9491.3|9481.3|9
1630421910000|2021-08-31 14:58:30|9490.9|9480.9|9492.1|9482.1|9492.1|9482.1|9490.9|9480.9|8
1630421920000|2021-08-31 14:58:40|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1630421930000|2021-08-31 14:58:50|9492.5|9482.5|9494.1|9484.1|9494.1|9484.1|9492.3|9482.3|5
1630421940000|2021-08-31 14:59:00|9495.3|9485.3|9496.1|9486.1|9496.1|9486.1|9495.3|9485.3|5
1630421950000|2021-08-31 14:59:10|9496.3|9486.3|9495.8|9485.8|9496.4|9486.4|9495.8|9485.8|7
1630421960000|2021-08-31 14:59:20|9495.9|9485.9|9496.9|9486.9|9496.9|9486.9|9495.9|9485.9|9
1630421970000|2021-08-31 14:59:30|9496.6|9486.6|9496.3|9486.3|9496.6|9486.6|9496.3|9486.3|2
1630421980000|2021-08-31 14:59:40|9496|9486|9496.1|9486.1|9496.1|9486.1|9496|9486|2
1630421990000|2021-08-31 14:59:50|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.1|9486.1|3
1630422000000|2021-08-31 15:00:00|9496.5|9486.5|9501|9491|9501|9491|9496.5|9486.5|19
1630422010000|2021-08-31 15:00:10|9500.9|9490.9|9500.6|9490.6|9501|9491|9500.6|9490.6|5
1630422020000|2021-08-31 15:00:20|9500.8|9490.8|9502.5|9492.5|9502.5|9492.5|9500.8|9490.8|9
1630422030000|2021-08-31 15:00:30|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502|9492|14
1630422040000|2021-08-31 15:00:40|9502.3|9492.3|9504|9494|9504|9494|9501.9|9491.9|12
1630422050000|2021-08-31 15:00:50|9503.9|9493.9|9501.5|9491.5|9504.1|9494.1|9501.5|9491.5|6
1630422060000|2021-08-31 15:01:00|9501.8|9491.8|9502.3|9492.3|9502.5|9492.5|9501.8|9491.8|3
1630422070000|2021-08-31 15:01:10|9502|9492|9501.4|9491.4|9502|9492|9501.4|9491.4|2
1630422080000|2021-08-31 15:01:20|9501.1|9491.1|9503.8|9493.8|9503.9|9493.9|9500.3|9490.3|10
1630422090000|2021-08-31 15:01:30|9503.6|9493.6|9506.8|9496.8|9506.8|9496.8|9503.5|9493.5|17
1630422100000|2021-08-31 15:01:40|9506.5|9496.5|9507|9497|9507.4|9497.4|9506.5|9496.5|5
1630422110000|2021-08-31 15:01:50|9506.6|9496.6|9504.5|9494.5|9506.6|9496.6|9504.5|9494.5|10
1630422120000|2021-08-31 15:02:00|9504.4|9494.4|9503.6|9493.6|9504.4|9494.4|9502.1|9492.1|13
1630422130000|2021-08-31 15:02:10|9503.3|9493.3|9502.1|9492.1|9503.5|9493.5|9502.1|9492.1|9
1630422140000|2021-08-31 15:02:20|9501.4|9491.4|9502.6|9492.6|9502.6|9492.6|9500.8|9490.8|16
1630422150000|2021-08-31 15:02:30|9502.8|9492.8|9502.3|9492.3|9503.6|9493.6|9502.3|9492.3|12
1630422160000|2021-08-31 15:02:40|9502.5|9492.5|9500.5|9490.5|9502.5|9492.5|9500.5|9490.5|8
1630422170000|2021-08-31 15:02:50|9500.3|9490.3|9497.5|9487.5|9500.3|9490.3|9497.5|9487.5|18
1630422180000|2021-08-31 15:03:00|9497.4|9487.4|9497.5|9487.5|9497.5|9487.5|9496|9486|14
1630422190000|2021-08-31 15:03:10|9497.3|9487.3|9497.9|9487.9|9498|9488|9495.8|9485.8|12
1630422200000|2021-08-31 15:03:20|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|4
1630422210000|2021-08-31 15:03:30|9497.6|9487.6|9496.8|9486.8|9497.6|9487.6|9496.8|9486.8|10
1630422220000|2021-08-31 15:03:40|9496.3|9486.3|9492.3|9482.3|9496.3|9486.3|9492|9482|13
1630422230000|2021-08-31 15:03:50|9492|9482|9490.5|9480.5|9492|9482|9490.5|9480.5|17
1630422240000|2021-08-31 15:04:00|9490.8|9480.8|9487.8|9477.8|9490.9|9480.9|9487.8|9477.8|10
1630422250000|2021-08-31 15:04:10|9487|9477|9488.8|9478.8|9489.3|9479.3|9486.8|9476.8|14
1630422260000|2021-08-31 15:04:20|9488.5|9478.5|9485.3|9475.3|9488.5|9478.5|9485.3|9475.3|18
1630422270000|2021-08-31 15:04:30|9484.8|9474.8|9480.6|9470.6|9484.8|9474.8|9480.6|9470.6|10
1630422280000|2021-08-31 15:04:40|9480.9|9470.9|9481.1|9471.1|9481.4|9471.4|9479.6|9469.6|12
1630422290000|2021-08-31 15:04:50|9480.9|9470.9|9481.6|9471.6|9481.6|9471.6|9480.9|9470.9|3
1630422300000|2021-08-31 15:05:00|9481.4|9471.4|9478.8|9468.8|9481.4|9471.4|9477.4|9467.4|21
1630422310000|2021-08-31 15:05:10|9478.4|9468.4|9480.5|9470.5|9481.4|9471.4|9477.4|9467.4|17
1630422320000|2021-08-31 15:05:20|9479.6|9469.6|9475.6|9465.6|9479.6|9469.6|9475.3|9465.3|19
1630422330000|2021-08-31 15:05:30|9475.4|9465.4|9471|9461|9476|9466|9471|9461|26
1630422340000|2021-08-31 15:05:40|9471.3|9461.3|9471.6|9461.6|9472.1|9462.1|9471.3|9461.3|15
1630422350000|2021-08-31 15:05:50|9471.4|9461.4|9472|9462|9473.6|9463.6|9470.8|9460.8|20
1630422360000|2021-08-31 15:06:00|9471.5|9461.5|9472.1|9462.1|9473.6|9463.6|9471.5|9461.5|21
1630422370000|2021-08-31 15:06:10|9473.1|9463.1|9472.3|9462.3|9475.9|9465.9|9472.3|9462.3|15
1630422380000|2021-08-31 15:06:20|9471.9|9461.9|9470.1|9460.1|9471.9|9461.9|9468.4|9458.4|9
1630422390000|2021-08-31 15:06:30|9470.4|9460.4|9471.5|9461.5|9471.5|9461.5|9469.3|9459.3|14
1630422400000|2021-08-31 15:06:40|9471.3|9461.3|9469.1|9459.1|9471.3|9461.3|9469.1|9459.1|12
1630422410000|2021-08-31 15:06:50|9468.9|9458.9|9469.8|9459.8|9469.8|9459.8|9467.4|9457.4|16
1630422420000|2021-08-31 15:07:00|9469.4|9459.4|9469.9|9459.9|9470.5|9460.5|9468.1|9458.1|15
1630422430000|2021-08-31 15:07:10|9470|9460|9469.9|9459.9|9470.9|9460.9|9469.3|9459.3|15
1630422440000|2021-08-31 15:07:20|9469.5|9459.5|9471.6|9461.6|9471.6|9461.6|9469.4|9459.4|8
1630422450000|2021-08-31 15:07:30|9471.8|9461.8|9476.9|9466.9|9477|9467|9471.8|9461.8|13
1630422460000|2021-08-31 15:07:40|9477.4|9467.4|9474.9|9464.9|9477.4|9467.4|9474.9|9464.9|11
1630422470000|2021-08-31 15:07:50|9475|9465|9476.8|9466.8|9476.8|9466.8|9475|9465|14
1630422480000|2021-08-31 15:08:00|9476.6|9466.6|9478.3|9468.3|9478.3|9468.3|9475.6|9465.6|8
1630422490000|2021-08-31 15:08:10|9478.9|9468.9|9479.3|9469.3|9479.5|9469.5|9478.1|9468.1|16
1630422500000|2021-08-31 15:08:20|9479|9469|9484.8|9474.8|9485.1|9475.1|9479|9469|10
1630422510000|2021-08-31 15:08:30|9484.6|9474.6|9486.8|9476.8|9486.8|9476.8|9484.4|9474.4|12
1630422520000|2021-08-31 15:08:40|9486.5|9476.5|9485.8|9475.8|9486.6|9476.6|9485.8|9475.8|10
1630422530000|2021-08-31 15:08:50|9485.3|9475.3|9482.4|9472.4|9485.3|9475.3|9481.3|9471.3|13
1630422540000|2021-08-31 15:09:00|9482.1|9472.1|9482.4|9472.4|9483.1|9473.1|9481.8|9471.8|12
1630422550000|2021-08-31 15:09:10|9482.3|9472.3|9479.8|9469.8|9482.3|9472.3|9479.5|9469.5|12
1630422560000|2021-08-31 15:09:20|9478.4|9468.4|9479.1|9469.1|9480.4|9470.4|9478.3|9468.3|9
1630422570000|2021-08-31 15:09:30|9479|9469|9478.8|9468.8|9479|9469|9477.8|9467.8|7
1630422580000|2021-08-31 15:09:40|9478.5|9468.5|9479|9469|9480.1|9470.1|9478.5|9468.5|6
1630422590000|2021-08-31 15:09:50|9479.1|9469.1|9482.1|9472.1|9482.1|9472.1|9479.1|9469.1|6
1630422600000|2021-08-31 15:10:00|9482.4|9472.4|9482.8|9472.8|9482.9|9472.9|9482.1|9472.1|12
1630422610000|2021-08-31 15:10:10|9482.5|9472.5|9482.9|9472.9|9482.9|9472.9|9482.5|9472.5|4
1630422620000|2021-08-31 15:10:20|9482.6|9472.6|9485.4|9475.4|9485.4|9475.4|9482.6|9472.6|6
1630422630000|2021-08-31 15:10:30|9485.3|9475.3|9481.4|9471.4|9485.4|9475.4|9481.3|9471.3|12
1630422640000|2021-08-31 15:10:40|9481.5|9471.5|9483.9|9473.9|9483.9|9473.9|9481.5|9471.5|6
1630422650000|2021-08-31 15:10:50|9483.5|9473.5|9482.3|9472.3|9483.9|9473.9|9481.8|9471.8|13
1630422660000|2021-08-31 15:11:00|9482.4|9472.4|9481.5|9471.5|9482.9|9472.9|9481.4|9471.4|7
1630422670000|2021-08-31 15:11:10|9482|9472|9480.5|9470.5|9482.9|9472.9|9479.8|9469.8|12
1630422680000|2021-08-31 15:11:20|9480.4|9470.4|9480.3|9470.3|9480.9|9470.9|9479.3|9469.3|9
1630422690000|2021-08-31 15:11:30|9480.8|9470.8|9482.1|9472.1|9482.4|9472.4|9479.5|9469.5|13
1630422700000|2021-08-31 15:11:40|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1630422710000|2021-08-31 15:11:50|9482.8|9472.8|9483.9|9473.9|9484.6|9474.6|9482.8|9472.8|6
1630422720000|2021-08-31 15:12:00|9484|9474|9483.6|9473.6|9484.3|9474.3|9482.3|9472.3|13
1630422730000|2021-08-31 15:12:10|9483|9473|9485.5|9475.5|9485.5|9475.5|9482.9|9472.9|12
1630422740000|2021-08-31 15:12:20|9485.4|9475.4|9483.8|9473.8|9485.4|9475.4|9483.5|9473.5|10
1630422750000|2021-08-31 15:12:30|9484.4|9474.4|9483.3|9473.3|9485.1|9475.1|9482.5|9472.5|13
1630422760000|2021-08-31 15:12:40|9483.1|9473.1|9484.1|9474.1|9485.4|9475.4|9482.4|9472.4|9
1630422770000|2021-08-31 15:12:50|9483.9|9473.9|9484|9474|9484|9474|9483.9|9473.9|2
1630422780000|2021-08-31 15:13:00|9484.9|9474.9|9484.6|9474.6|9485.4|9475.4|9484.5|9474.5|7
1630422790000|2021-08-31 15:13:10|9484.9|9474.9|9485.4|9475.4|9485.4|9475.4|9484.3|9474.3|9
1630422800000|2021-08-31 15:13:20|9484.9|9474.9|9485.5|9475.5|9485.5|9475.5|9483.9|9473.9|11
1630422810000|2021-08-31 15:13:30|9485.1|9475.1|9488.3|9478.3|9488.3|9478.3|9485|9475|6
1630422820000|2021-08-31 15:13:40|9486.6|9476.6|9486.6|9476.6|9487|9477|9486.5|9476.5|11
1630422830000|2021-08-31 15:13:50|9486.9|9476.9|9487|9477|9487|9477|9486.6|9476.6|3
1630422840000|2021-08-31 15:14:00|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1630422850000|2021-08-31 15:14:10|9487|9477|9487|9477|9487.4|9477.4|9487|9477|5
1630422860000|2021-08-31 15:14:20|9486.5|9476.5|9484.6|9474.6|9486.5|9476.5|9484.6|9474.6|9
1630422870000|2021-08-31 15:14:30|9483.5|9473.5|9486.4|9476.4|9486.6|9476.6|9483.5|9473.5|9
1630422880000|2021-08-31 15:14:40|9486.6|9476.6|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|4
1630422890000|2021-08-31 15:14:50|9486.6|9476.6|9486.6|9476.6|9486.8|9476.8|9486.5|9476.5|5
1630422900000|2021-08-31 15:15:00|9486.8|9476.8|9490.6|9480.6|9491.8|9481.8|9486.8|9476.8|15
1630422910000|2021-08-31 15:15:10|9491.1|9481.1|9490.6|9480.6|9491.9|9481.9|9490.4|9480.4|21
1630422920000|2021-08-31 15:15:20|9490.4|9480.4|9492|9482|9492|9482|9490.4|9480.4|14
1630422940000|2021-08-31 15:15:40|9492.1|9482.1|9492.4|9482.4|9492.4|9482.4|9491.4|9481.4|8
1630422950000|2021-08-31 15:15:50|9491.8|9481.8|9490.9|9480.9|9491.9|9481.9|9490.9|9480.9|4
1630422960000|2021-08-31 15:16:00|9490.6|9480.6|9493.1|9483.1|9493.4|9483.4|9490.6|9480.6|11
1630422970000|2021-08-31 15:16:10|9493.4|9483.4|9494.5|9484.5|9494.8|9484.8|9493.1|9483.1|15
1630422980000|2021-08-31 15:16:20|9494.8|9484.8|9494.6|9484.6|9495.3|9485.3|9494.4|9484.4|5
1630422990000|2021-08-31 15:16:30|9494.5|9484.5|9494.4|9484.4|9494.8|9484.8|9494.4|9484.4|8
1630423000000|2021-08-31 15:16:40|9494.6|9484.6|9494.6|9484.6|9494.8|9484.8|9493.9|9483.9|11
1630423010000|2021-08-31 15:16:50|9494.1|9484.1|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|7
1630423020000|2021-08-31 15:17:00|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9493.4|9483.4|6
1630423030000|2021-08-31 15:17:10|9494.8|9484.8|9496|9486|9496|9486|9494.5|9484.5|8
1630423040000|2021-08-31 15:17:20|9496.5|9486.5|9497.1|9487.1|9497.5|9487.5|9496.5|9486.5|9
1630423050000|2021-08-31 15:17:30|9497|9487|9497.4|9487.4|9498.9|9488.9|9496.9|9486.9|9
1630423060000|2021-08-31 15:17:40|9497.9|9487.9|9499.1|9489.1|9499.5|9489.5|9497.3|9487.3|14
1630423070000|2021-08-31 15:17:50|9499|9489|9498.3|9488.3|9499|9489|9497.5|9487.5|12
1630423080000|2021-08-31 15:18:00|9498.4|9488.4|9498.6|9488.6|9499.5|9489.5|9498.4|9488.4|6
1630423090000|2021-08-31 15:18:10|9498.5|9488.5|9499.1|9489.1|9499.1|9489.1|9497.3|9487.3|10
1630423100000|2021-08-31 15:18:20|9496.3|9486.3|9498.6|9488.6|9498.6|9488.6|9496.1|9486.1|6
1630423110000|2021-08-31 15:18:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1630423120000|2021-08-31 15:18:40|9498|9488|9497.8|9487.8|9498.3|9488.3|9497.8|9487.8|4
1630423130000|2021-08-31 15:18:50|9497.4|9487.4|9496.1|9486.1|9497.8|9487.8|9496|9486|6
1630423140000|2021-08-31 15:19:00|9496.4|9486.4|9496.9|9486.9|9496.9|9486.9|9496.1|9486.1|7
1630423150000|2021-08-31 15:19:10|9496.6|9486.6|9496.1|9486.1|9496.6|9486.6|9496|9486|4
1630423160000|2021-08-31 15:19:20|9497.1|9487.1|9498.3|9488.3|9498.3|9488.3|9497.1|9487.1|2
1630423170000|2021-08-31 15:19:30|9498.1|9488.1|9497|9487|9499.1|9489.1|9497|9487|7
1630423180000|2021-08-31 15:19:40|9496.8|9486.8|9495.8|9485.8|9496.8|9486.8|9495.8|9485.8|6
1630423190000|2021-08-31 15:19:50|9496.1|9486.1|9497.8|9487.8|9497.8|9487.8|9496.1|9486.1|6
1630423200000|2021-08-31 15:20:00|9497.9|9487.9|9502.5|9492.5|9503.3|9493.3|9497.9|9487.9|17
1630423210000|2021-08-31 15:20:10|9502.3|9492.3|9502.8|9492.8|9502.8|9492.8|9501.4|9491.4|8
1630423220000|2021-08-31 15:20:20|9502.5|9492.5|9502.9|9492.9|9502.9|9492.9|9502.5|9492.5|3
1630423230000|2021-08-31 15:20:30|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.5|9491.5|6
1630423240000|2021-08-31 15:20:40|9501.6|9491.6|9501|9491|9501.6|9491.6|9500.1|9490.1|13
1630423250000|2021-08-31 15:20:50|9501.3|9491.3|9502.8|9492.8|9503|9493|9501.3|9491.3|5
1630423260000|2021-08-31 15:21:00|9503.3|9493.3|9502.8|9492.8|9503.6|9493.6|9502.5|9492.5|10
1630423270000|2021-08-31 15:21:10|9503|9493|9503|9493|9503|9493|9503|9493|1
1630423280000|2021-08-31 15:21:20|9502.5|9492.5|9502.6|9492.6|9503.5|9493.5|9502.5|9492.5|7
1630423290000|2021-08-31 15:21:30|9502.4|9492.4|9501.4|9491.4|9502.4|9492.4|9501.4|9491.4|5
1630423320000|2021-08-31 15:22:00|9501.1|9491.1|9500.4|9490.4|9501.1|9491.1|9499.5|9489.5|7
1630423330000|2021-08-31 15:22:10|9500.1|9490.1|9499.9|9489.9|9500.4|9490.4|9499.9|9489.9|4
1630423340000|2021-08-31 15:22:20|9499.8|9489.8|9500.3|9490.3|9500.9|9490.9|9499.8|9489.8|7
1630423350000|2021-08-31 15:22:30|9500.1|9490.1|9500.5|9490.5|9500.5|9490.5|9500.1|9490.1|3
1630423360000|2021-08-31 15:22:40|9500.9|9490.9|9502.9|9492.9|9502.9|9492.9|9500.9|9490.9|6
1630423370000|2021-08-31 15:22:50|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502.5|9492.5|2
1630423380000|2021-08-31 15:23:00|9501|9491|9501.4|9491.4|9501.4|9491.4|9501|9491|3
1630423390000|2021-08-31 15:23:10|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|9501.1|9491.1|1
1630423400000|2021-08-31 15:23:20|9501.4|9491.4|9502.6|9492.6|9502.6|9492.6|9501.4|9491.4|13
1630423410000|2021-08-31 15:23:30|9503.5|9493.5|9503.8|9493.8|9504|9494|9503.5|9493.5|5
1630423420000|2021-08-31 15:23:40|9504|9494|9503.8|9493.8|9504.1|9494.1|9503.8|9493.8|6
1630423430000|2021-08-31 15:23:50|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|2
1630423440000|2021-08-31 15:24:00|9503.9|9493.9|9505.6|9495.6|9505.6|9495.6|9503.9|9493.9|6
1630423450000|2021-08-31 15:24:10|9504.8|9494.8|9504|9494|9506.5|9496.5|9504|9494|14
1630423460000|2021-08-31 15:24:20|9504.3|9494.3|9506.1|9496.1|9506.1|9496.1|9504.3|9494.3|9
1630423470000|2021-08-31 15:24:30|9506.6|9496.6|9506.3|9496.3|9506.6|9496.6|9506.3|9496.3|2
1630423480000|2021-08-31 15:24:40|9506|9496|9510.4|9500.4|9511|9501|9506|9496|11
1630423490000|2021-08-31 15:24:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|1
1630423500000|2021-08-31 15:25:00|9509.9|9499.9|9510.4|9500.4|9510.4|9500.4|9509.9|9499.9|2
1630423510000|2021-08-31 15:25:10|9511.1|9501.1|9512.8|9502.8|9513.8|9503.8|9511.1|9501.1|10
1630423520000|2021-08-31 15:25:20|9513.4|9503.4|9513|9503|9513.4|9503.4|9512.6|9502.6|7
1630423530000|2021-08-31 15:25:30|9512.8|9502.8|9515.8|9505.8|9516.3|9506.3|9511|9501|17
1630423540000|2021-08-31 15:25:40|9515.9|9505.9|9514.3|9504.3|9516.3|9506.3|9513.1|9503.1|12
1630423550000|2021-08-31 15:25:50|9514.4|9504.4|9513|9503|9514.4|9504.4|9513|9503|5
1630423560000|2021-08-31 15:26:00|9511.8|9501.8|9514.1|9504.1|9514.6|9504.6|9510.4|9500.4|15
1630423570000|2021-08-31 15:26:10|9514.4|9504.4|9514.9|9504.9|9514.9|9504.9|9514.1|9504.1|10
1630423580000|2021-08-31 15:26:20|9514.6|9504.6|9514.5|9504.5|9514.6|9504.6|9513.6|9503.6|8
1630423590000|2021-08-31 15:26:30|9513.5|9503.5|9514.3|9504.3|9514.4|9504.4|9513|9503|14
1630423600000|2021-08-31 15:26:40|9514.4|9504.4|9514.6|9504.6|9515.3|9505.3|9514.4|9504.4|9
1630423610000|2021-08-31 15:26:50|9514.9|9504.9|9513.3|9503.3|9514.9|9504.9|9513|9503|7
1630423620000|2021-08-31 15:27:00|9513|9503|9513.5|9503.5|9513.6|9503.6|9513|9503|5
1630423630000|2021-08-31 15:27:10|9513.6|9503.6|9513.6|9503.6|9514.1|9504.1|9513.6|9503.6|3
1630423640000|2021-08-31 15:27:20|9513.4|9503.4|9512|9502|9513.4|9503.4|9512|9502|12
1630423650000|2021-08-31 15:27:30|9511.6|9501.6|9512.9|9502.9|9512.9|9502.9|9511.6|9501.6|4
1630423660000|2021-08-31 15:27:40|9512.8|9502.8|9512.9|9502.9|9513.4|9503.4|9512.8|9502.8|7
1630423670000|2021-08-31 15:27:50|9512.8|9502.8|9511.4|9501.4|9512.8|9502.8|9511.1|9501.1|8
1630423680000|2021-08-31 15:28:00|9511.5|9501.5|9512.9|9502.9|9513|9503|9511.5|9501.5|11
1630423690000|2021-08-31 15:28:10|9512.8|9502.8|9511.9|9501.9|9512.8|9502.8|9511.9|9501.9|6
1630423700000|2021-08-31 15:28:20|9512.6|9502.6|9512.6|9502.6|9512.9|9502.9|9512.4|9502.4|7
1630423710000|2021-08-31 15:28:30|9512.9|9502.9|9512.8|9502.8|9513|9503|9512.8|9502.8|3
1630423720000|2021-08-31 15:28:40|9512.6|9502.6|9510.6|9500.6|9512.6|9502.6|9510.3|9500.3|5
1630423730000|2021-08-31 15:28:50|9511.1|9501.1|9510.3|9500.3|9511.1|9501.1|9509.9|9499.9|15
1630423740000|2021-08-31 15:29:00|9510.8|9500.8|9514.5|9504.5|9514.6|9504.6|9510.3|9500.3|13
1630423750000|2021-08-31 15:29:10|9515.3|9505.3|9515.1|9505.1|9515.6|9505.6|9514.4|9504.4|10
1630423760000|2021-08-31 15:29:20|9514.9|9504.9|9513.6|9503.6|9514.9|9504.9|9513.4|9503.4|12
1630423770000|2021-08-31 15:29:30|9513.4|9503.4|9513.8|9503.8|9514.5|9504.5|9513.4|9503.4|10
1630423780000|2021-08-31 15:29:40|9513.5|9503.5|9512.3|9502.3|9513.8|9503.8|9512.3|9502.3|6
1630423790000|2021-08-31 15:29:50|9512.1|9502.1|9513|9503|9513|9503|9510.5|9500.5|11
1630423800000|2021-08-31 15:30:00|9512.1|9502.1|9508|9498|9512.1|9502.1|9507.1|9497.1|14
1630423810000|2021-08-31 15:30:10|9507.8|9497.8|9507.3|9497.3|9508.4|9498.4|9507|9497|13
1630423820000|2021-08-31 15:30:20|9507|9497|9508.6|9498.6|9508.6|9498.6|9507|9497|8
1630423830000|2021-08-31 15:30:30|9508.5|9498.5|9509.3|9499.3|9509.3|9499.3|9508.5|9498.5|6
1630423840000|2021-08-31 15:30:40|9509.4|9499.4|9509.8|9499.8|9511|9501|9509.3|9499.3|13
1630423850000|2021-08-31 15:30:50|9510.3|9500.3|9510.6|9500.6|9510.9|9500.9|9509.8|9499.8|11
1630423860000|2021-08-31 15:31:00|9511.6|9501.6|9508.5|9498.5|9512.1|9502.1|9508.5|9498.5|13
1630423870000|2021-08-31 15:31:10|9508.8|9498.8|9508.4|9498.4|9510.3|9500.3|9508.3|9498.3|16
1630423880000|2021-08-31 15:31:20|9508.8|9498.8|9509.5|9499.5|9510.3|9500.3|9508.8|9498.8|12
1630423890000|2021-08-31 15:31:30|9509.8|9499.8|9512.8|9502.8|9513|9503|9509.8|9499.8|9
1630423900000|2021-08-31 15:31:40|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9510.9|9500.9|16
1630423910000|2021-08-31 15:31:50|9513.4|9503.4|9512.8|9502.8|9514.1|9504.1|9512|9502|21
1630423920000|2021-08-31 15:32:00|9513|9503|9513.1|9503.1|9513.8|9503.8|9512.8|9502.8|14
1630423930000|2021-08-31 15:32:10|9512.8|9502.8|9515.1|9505.1|9515.8|9505.8|9512.8|9502.8|16
1630423940000|2021-08-31 15:32:20|9515|9505|9515.6|9505.6|9516.1|9506.1|9514.3|9504.3|21
1630423950000|2021-08-31 15:32:30|9514.9|9504.9|9513|9503|9515.6|9505.6|9513|9503|11
1630423960000|2021-08-31 15:32:40|9512|9502|9513.3|9503.3|9514.6|9504.6|9512|9502|7
1630423970000|2021-08-31 15:32:50|9512.1|9502.1|9513|9503|9513.3|9503.3|9510.9|9500.9|13
1630423980000|2021-08-31 15:33:00|9512.6|9502.6|9513.4|9503.4|9513.4|9503.4|9512.6|9502.6|9
1630423990000|2021-08-31 15:33:10|9513.3|9503.3|9513|9503|9513.3|9503.3|9511.6|9501.6|10
1630424000000|2021-08-31 15:33:20|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.1|9502.1|11
1630424010000|2021-08-31 15:33:30|9513|9503|9512.5|9502.5|9514|9504|9512.3|9502.3|12
1630424020000|2021-08-31 15:33:40|9512.3|9502.3|9510.4|9500.4|9512.3|9502.3|9509.8|9499.8|9
1630424030000|2021-08-31 15:33:50|9510.1|9500.1|9510.6|9500.6|9511.1|9501.1|9509.8|9499.8|13
1630424040000|2021-08-31 15:34:00|9510.8|9500.8|9510.5|9500.5|9511.1|9501.1|9510|9500|7
1630424050000|2021-08-31 15:34:10|9510|9500|9509.9|9499.9|9510|9500|9509.3|9499.3|10
1630424060000|2021-08-31 15:34:20|9510|9500|9510.1|9500.1|9510.1|9500.1|9509.8|9499.8|3
1630424070000|2021-08-31 15:34:30|9510.4|9500.4|9509.8|9499.8|9510.4|9500.4|9509.8|9499.8|13
1630424080000|2021-08-31 15:34:40|9510|9500|9511|9501|9511.1|9501.1|9510|9500|5
1630424090000|2021-08-31 15:34:50|9510.6|9500.6|9511.6|9501.6|9511.6|9501.6|9509.3|9499.3|10
1630424100000|2021-08-31 15:35:00|9512.9|9502.9|9513.3|9503.3|9513.4|9503.4|9512.6|9502.6|5
1630424110000|2021-08-31 15:35:10|9512.9|9502.9|9513.5|9503.5|9513.5|9503.5|9512.8|9502.8|5
1630424120000|2021-08-31 15:35:20|9513.4|9503.4|9514.5|9504.5|9515.3|9505.3|9513.4|9503.4|7
1630424130000|2021-08-31 15:35:30|9514.6|9504.6|9513.8|9503.8|9514.8|9504.8|9513.6|9503.6|9
1630424140000|2021-08-31 15:35:40|9513.9|9503.9|9512.8|9502.8|9514.5|9504.5|9512.8|9502.8|4
1630424150000|2021-08-31 15:35:50|9513|9503|9514.3|9504.3|9514.3|9504.3|9512.5|9502.5|10
1630424160000|2021-08-31 15:36:00|9514.5|9504.5|9512.5|9502.5|9514.5|9504.5|9512.5|9502.5|11
1630424170000|2021-08-31 15:36:10|9512.4|9502.4|9512|9502|9512.4|9502.4|9512|9502|3
1630424180000|2021-08-31 15:36:20|9511.9|9501.9|9511.1|9501.1|9511.9|9501.9|9510.5|9500.5|8
1630424190000|2021-08-31 15:36:30|9511.4|9501.4|9514|9504|9514|9504|9511.1|9501.1|10
1630424200000|2021-08-31 15:36:40|9514.1|9504.1|9517|9507|9517|9507|9514.1|9504.1|13
1630424210000|2021-08-31 15:36:50|9515.4|9505.4|9517.8|9507.8|9518.1|9508.1|9515.4|9505.4|12
1630424220000|2021-08-31 15:37:00|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1630424240000|2021-08-31 15:37:20|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|4
1630424250000|2021-08-31 15:37:30|9517.8|9507.8|9517.1|9507.1|9517.8|9507.8|9515.8|9505.8|11
1630424260000|2021-08-31 15:37:40|9518|9508|9518.5|9508.5|9518.5|9508.5|9518|9508|2
1630424270000|2021-08-31 15:37:50|9518.3|9508.3|9517.4|9507.4|9518.3|9508.3|9517.3|9507.3|3
1630424280000|2021-08-31 15:38:00|9517.8|9507.8|9516.9|9506.9|9517.8|9507.8|9516.9|9506.9|5
1630424290000|2021-08-31 15:38:10|9517.4|9507.4|9517|9507|9517.4|9507.4|9517|9507|3
1630424300000|2021-08-31 15:38:20|9516.8|9506.8|9513.9|9503.9|9516.8|9506.8|9513.5|9503.5|7
1630424310000|2021-08-31 15:38:30|9513.6|9503.6|9512.9|9502.9|9514|9504|9512.5|9502.5|9
1630424320000|2021-08-31 15:38:40|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|1
1630424330000|2021-08-31 15:38:50|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1630424350000|2021-08-31 15:39:10|9512.4|9502.4|9513.1|9503.1|9513.3|9503.3|9512.4|9502.4|6
1630424360000|2021-08-31 15:39:20|9513|9503|9513.1|9503.1|9513.1|9503.1|9513|9503|2
1630424370000|2021-08-31 15:39:30|9513.4|9503.4|9513.5|9503.5|9513.5|9503.5|9513.1|9503.1|3
1630424380000|2021-08-31 15:39:40|9513.6|9503.6|9511.6|9501.6|9514.9|9504.9|9511.6|9501.6|13
1630424390000|2021-08-31 15:39:50|9511.4|9501.4|9510.6|9500.6|9511.8|9501.8|9510.6|9500.6|4
1630424400000|2021-08-31 15:40:00|9510.8|9500.8|9513|9503|9513|9503|9510.8|9500.8|8
1630424410000|2021-08-31 15:40:10|9512.8|9502.8|9513|9503|9513.4|9503.4|9512.5|9502.5|16
1630424420000|2021-08-31 15:40:20|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.8|9502.8|3
1630424430000|2021-08-31 15:40:30|9512.5|9502.5|9511|9501|9512.5|9502.5|9511|9501|3
1630424440000|2021-08-31 15:40:40|9511.4|9501.4|9512.6|9502.6|9513.4|9503.4|9511.4|9501.4|13
1630424450000|2021-08-31 15:40:50|9512.4|9502.4|9513.6|9503.6|9514.5|9504.5|9511.6|9501.6|12
1630424460000|2021-08-31 15:41:00|9514.3|9504.3|9513.3|9503.3|9514.6|9504.6|9513.3|9503.3|14
1630424470000|2021-08-31 15:41:10|9513.1|9503.1|9512.8|9502.8|9513.1|9503.1|9512.5|9502.5|6
1630424480000|2021-08-31 15:41:20|9512.5|9502.5|9512|9502|9512.8|9502.8|9512|9502|4
1630424490000|2021-08-31 15:41:30|9512.3|9502.3|9514|9504|9514.1|9504.1|9512.3|9502.3|11
1630424500000|2021-08-31 15:41:40|9513.6|9503.6|9514|9504|9515.4|9505.4|9513.3|9503.3|16
1630424510000|2021-08-31 15:41:50|9513.9|9503.9|9513.1|9503.1|9513.9|9503.9|9512.8|9502.8|5
1630424520000|2021-08-31 15:42:00|9513.4|9503.4|9514.6|9504.6|9514.6|9504.6|9513.4|9503.4|9
1630424530000|2021-08-31 15:42:10|9514.9|9504.9|9516.1|9506.1|9516.4|9506.4|9514.9|9504.9|9
1630424540000|2021-08-31 15:42:20|9516.4|9506.4|9515.5|9505.5|9516.6|9506.6|9515.5|9505.5|9
1630424550000|2021-08-31 15:42:30|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9515.3|9505.3|4
1630424560000|2021-08-31 15:42:40|9515.6|9505.6|9515|9505|9515.6|9505.6|9515|9505|3
1630424570000|2021-08-31 15:42:50|9515.3|9505.3|9515.6|9505.6|9515.9|9505.9|9515.3|9505.3|4
1630424580000|2021-08-31 15:43:00|9515.8|9505.8|9515.6|9505.6|9516.1|9506.1|9515|9505|8
1630424590000|2021-08-31 15:43:10|9516|9506|9516.4|9506.4|9516.4|9506.4|9515.6|9505.6|4
1630424600000|2021-08-31 15:43:20|9516.5|9506.5|9516.1|9506.1|9516.5|9506.5|9515.6|9505.6|9
1630424610000|2021-08-31 15:43:30|9516.3|9506.3|9516.1|9506.1|9516.6|9506.6|9516.1|9506.1|7
1630424620000|2021-08-31 15:43:40|9516.4|9506.4|9515.3|9505.3|9517.1|9507.1|9514.8|9504.8|12
1630424630000|2021-08-31 15:43:50|9515.5|9505.5|9514.9|9504.9|9516.1|9506.1|9514.9|9504.9|11
1630424640000|2021-08-31 15:44:00|9515.1|9505.1|9514|9504|9515.3|9505.3|9513.8|9503.8|5
1630424650000|2021-08-31 15:44:10|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1630424660000|2021-08-31 15:44:20|9515|9505|9515.8|9505.8|9515.9|9505.9|9515|9505|5
1630424670000|2021-08-31 15:44:30|9515.5|9505.5|9514|9504|9515.5|9505.5|9514|9504|3
1630424680000|2021-08-31 15:44:40|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|3
1630424690000|2021-08-31 15:44:50|9513.9|9503.9|9513.6|9503.6|9514.4|9504.4|9513.6|9503.6|6
1630424700000|2021-08-31 15:45:00|9513.8|9503.8|9514|9504|9515.4|9505.4|9513.8|9503.8|12
1630424710000|2021-08-31 15:45:10|9514.3|9504.3|9516.8|9506.8|9517|9507|9514.3|9504.3|13
1630424720000|2021-08-31 15:45:20|9516.9|9506.9|9513.8|9503.8|9517|9507|9513.8|9503.8|11
1630424730000|2021-08-31 15:45:30|9513.4|9503.4|9513.6|9503.6|9514.3|9504.3|9512.4|9502.4|11
1630424740000|2021-08-31 15:45:40|9513.5|9503.5|9514.3|9504.3|9514.3|9504.3|9512.4|9502.4|10
1630424750000|2021-08-31 15:45:50|9514.5|9504.5|9513.6|9503.6|9517.1|9507.1|9513.6|9503.6|17
1630424760000|2021-08-31 15:46:00|9513.5|9503.5|9513.6|9503.6|9513.6|9503.6|9513.3|9503.3|5
1630424770000|2021-08-31 15:46:10|9513.8|9503.8|9517.5|9507.5|9517.6|9507.6|9513.8|9503.8|20
1630424780000|2021-08-31 15:46:20|9517.6|9507.6|9520.5|9510.5|9520.8|9510.8|9517.6|9507.6|14
1630424790000|2021-08-31 15:46:30|9521.1|9511.1|9521.5|9511.5|9522.6|9512.6|9521|9511|17
1630424800000|2021-08-31 15:46:40|9521.6|9511.6|9519.9|9509.9|9522.5|9512.5|9519.9|9509.9|12
1630424810000|2021-08-31 15:46:50|9520.1|9510.1|9522|9512|9522|9512|9519.9|9509.9|12
1630424820000|2021-08-31 15:47:00|9522.3|9512.3|9522.9|9512.9|9523.3|9513.3|9522|9512|17
1630424830000|2021-08-31 15:47:10|9523.1|9513.1|9523.8|9513.8|9524|9514|9523.1|9513.1|10
1630424840000|2021-08-31 15:47:20|9524|9514|9525.9|9515.9|9525.9|9515.9|9523.9|9513.9|8
1630424850000|2021-08-31 15:47:30|9525.6|9515.6|9528.4|9518.4|9528.8|9518.8|9525.6|9515.6|15
1630424860000|2021-08-31 15:47:40|9528.1|9518.1|9529.8|9519.8|9529.9|9519.9|9528.1|9518.1|17
1630424870000|2021-08-31 15:47:50|9529.9|9519.9|9529.4|9519.4|9529.9|9519.9|9527.8|9517.8|16
1630424880000|2021-08-31 15:48:00|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9527.8|9517.8|15
1630424890000|2021-08-31 15:48:10|9529.5|9519.5|9528|9518|9530.5|9520.5|9528|9518|10
1630424900000|2021-08-31 15:48:20|9528.3|9518.3|9530.9|9520.9|9530.9|9520.9|9528.3|9518.3|18
1630424910000|2021-08-31 15:48:30|9531.1|9521.1|9530.3|9520.3|9531.5|9521.5|9529.9|9519.9|12
1630424920000|2021-08-31 15:48:40|9530.1|9520.1|9530.3|9520.3|9530.3|9520.3|9528.9|9518.9|12
1630424930000|2021-08-31 15:48:50|9530.5|9520.5|9530.1|9520.1|9530.5|9520.5|9529.8|9519.8|7
1630424940000|2021-08-31 15:49:00|9530.4|9520.4|9530.1|9520.1|9531.8|9521.8|9530|9520|13
1630424950000|2021-08-31 15:49:10|9530.3|9520.3|9528.8|9518.8|9530.5|9520.5|9528.6|9518.6|16
1630424960000|2021-08-31 15:49:20|9529.3|9519.3|9529.5|9519.5|9530.3|9520.3|9529|9519|15
1630424970000|2021-08-31 15:49:30|9529.8|9519.8|9530.5|9520.5|9530.5|9520.5|9529.3|9519.3|11
1630424980000|2021-08-31 15:49:40|9531.1|9521.1|9532|9522|9532|9522|9530.6|9520.6|13
1630424990000|2021-08-31 15:49:50|9531.9|9521.9|9533.8|9523.8|9533.9|9523.9|9531.9|9521.9|13
1630425000000|2021-08-31 15:50:00|9533.9|9523.9|9532.3|9522.3|9534.1|9524.1|9532.3|9522.3|8
1630425010000|2021-08-31 15:50:10|9532.4|9522.4|9533.5|9523.5|9533.5|9523.5|9532.4|9522.4|7
1630425020000|2021-08-31 15:50:20|9533.4|9523.4|9534.3|9524.3|9534.3|9524.3|9533.4|9523.4|8
1630425030000|2021-08-31 15:50:30|9534.1|9524.1|9532.5|9522.5|9534.1|9524.1|9531.9|9521.9|7
1630425040000|2021-08-31 15:50:40|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1630425050000|2021-08-31 15:50:50|9531.9|9521.9|9531.9|9521.9|9532.1|9522.1|9531.8|9521.8|5
1630425060000|2021-08-31 15:51:00|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9530.9|9520.9|4
1630425070000|2021-08-31 15:51:10|9531.6|9521.6|9533|9523|9533.8|9523.8|9531.6|9521.6|5
1630425080000|2021-08-31 15:51:20|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1630425090000|2021-08-31 15:51:30|9533.3|9523.3|9532.6|9522.6|9533.3|9523.3|9532.6|9522.6|2
1630425100000|2021-08-31 15:51:40|9533|9523|9532|9522|9533|9523|9532|9522|3
1630425110000|2021-08-31 15:51:50|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1630425120000|2021-08-31 15:52:00|9529.8|9519.8|9528.8|9518.8|9529.8|9519.8|9528.3|9518.3|7
1630425130000|2021-08-31 15:52:10|9528.4|9518.4|9524|9514|9528.8|9518.8|9524|9514|10
1630425140000|2021-08-31 15:52:20|9524.1|9514.1|9524.5|9514.5|9525|9515|9522.8|9512.8|11
1630425150000|2021-08-31 15:52:30|9524.8|9514.8|9526.4|9516.4|9526.4|9516.4|9524.8|9514.8|4
1630425160000|2021-08-31 15:52:40|9526.3|9516.3|9525.1|9515.1|9526.3|9516.3|9525.1|9515.1|6
1630425170000|2021-08-31 15:52:50|9524.4|9514.4|9524.4|9514.4|9525|9515|9524|9514|10
1630425180000|2021-08-31 15:53:00|9524.1|9514.1|9523.9|9513.9|9524.4|9514.4|9523.9|9513.9|4
1630425190000|2021-08-31 15:53:10|9523.8|9513.8|9524|9514|9524.3|9514.3|9523|9513|4
1630425210000|2021-08-31 15:53:30|9524.3|9514.3|9523.3|9513.3|9524.6|9514.6|9523.3|9513.3|12
1630425220000|2021-08-31 15:53:40|9523.5|9513.5|9524.5|9514.5|9525|9515|9523.5|9513.5|14
1630425230000|2021-08-31 15:53:50|9524.3|9514.3|9525|9515|9525.3|9515.3|9523.9|9513.9|9
1630425240000|2021-08-31 15:54:00|9524.8|9514.8|9527.5|9517.5|9527.8|9517.8|9524.5|9514.5|8
1630425250000|2021-08-31 15:54:10|9527.8|9517.8|9527.5|9517.5|9527.8|9517.8|9527.5|9517.5|2
1630425260000|2021-08-31 15:54:20|9527.8|9517.8|9528|9518|9528.3|9518.3|9527.8|9517.8|6
1630425270000|2021-08-31 15:54:30|9528.3|9518.3|9528.3|9518.3|9528.3|9518.3|9528|9518|5
1630425280000|2021-08-31 15:54:40|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1630425290000|2021-08-31 15:54:50|9528|9518|9528.1|9518.1|9528.4|9518.4|9528|9518|4
1630425300000|2021-08-31 15:55:00|9528.4|9518.4|9525.3|9515.3|9528.4|9518.4|9524.4|9514.4|14
1630425310000|2021-08-31 15:55:10|9525.4|9515.4|9526.4|9516.4|9526.6|9516.6|9525.4|9515.4|9
1630425320000|2021-08-31 15:55:20|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|9
1630425330000|2021-08-31 15:55:30|9527|9517|9526.3|9516.3|9527|9517|9525.3|9515.3|5
1630425340000|2021-08-31 15:55:40|9526|9516|9524.9|9514.9|9526|9516|9523.9|9513.9|14
1630425350000|2021-08-31 15:55:50|9525.1|9515.1|9525.1|9515.1|9525.5|9515.5|9525.1|9515.1|9
1630425360000|2021-08-31 15:56:00|9525.5|9515.5|9525.1|9515.1|9525.5|9515.5|9525.1|9515.1|3
1630425370000|2021-08-31 15:56:10|9525.5|9515.5|9525.4|9515.4|9525.8|9515.8|9525|9515|11
1630425380000|2021-08-31 15:56:20|9525.5|9515.5|9527.1|9517.1|9527.8|9517.8|9525.4|9515.4|9
1630425390000|2021-08-31 15:56:30|9527|9517|9527.1|9517.1|9527.1|9517.1|9526.8|9516.8|4
1630425400000|2021-08-31 15:56:40|9527.5|9517.5|9527.4|9517.4|9527.6|9517.6|9527.1|9517.1|6
1630425420000|2021-08-31 15:57:00|9527.5|9517.5|9530.1|9520.1|9530.8|9520.8|9527.5|9517.5|7
1630425430000|2021-08-31 15:57:10|9530|9520|9529.6|9519.6|9530.1|9520.1|9529.6|9519.6|9
1630425440000|2021-08-31 15:57:20|9529.8|9519.8|9530.8|9520.8|9530.8|9520.8|9529.6|9519.6|7
1630425450000|2021-08-31 15:57:30|9531|9521|9531.3|9521.3|9531.3|9521.3|9530.9|9520.9|5
1630425460000|2021-08-31 15:57:40|9531|9521|9530.9|9520.9|9531|9521|9530.9|9520.9|2
1630425470000|2021-08-31 15:57:50|9531|9521|9532.3|9522.3|9532.3|9522.3|9531|9521|3
1630425480000|2021-08-31 15:58:00|9533.4|9523.4|9534|9524|9534|9524|9533.4|9523.4|2
1630425500000|2021-08-31 15:58:20|9535.3|9525.3|9533.6|9523.6|9535.3|9525.3|9533.6|9523.6|4
1630425510000|2021-08-31 15:58:30|9532.3|9522.3|9534.8|9524.8|9535.5|9525.5|9532.3|9522.3|5
1630425520000|2021-08-31 15:58:40|9534.9|9524.9|9535.1|9525.1|9535.1|9525.1|9534.9|9524.9|2
1630425530000|2021-08-31 15:58:50|9534.8|9524.8|9534.6|9524.6|9534.8|9524.8|9534.6|9524.6|2
1630425540000|2021-08-31 15:59:00|9534.9|9524.9|9535.5|9525.5|9535.5|9525.5|9534.9|9524.9|3
1630425550000|2021-08-31 15:59:10|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1630425560000|2021-08-31 15:59:20|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|3
1630425570000|2021-08-31 15:59:30|9535.6|9525.6|9535.8|9525.8|9535.9|9525.9|9535.5|9525.5|7
1630425580000|2021-08-31 15:59:40|9535.5|9525.5|9536.5|9526.5|9536.9|9526.9|9535.5|9525.5|10
1630425590000|2021-08-31 15:59:50|9536.1|9526.1|9535|9525|9536.1|9526.1|9535|9525|7
1630425600000|2021-08-31 16:00:00|9535.4|9525.4|9535.4|9525.4|9535.4|9525.4|9535.1|9525.1|3
1630425610000|2021-08-31 16:00:10|9535.5|9525.5|9535.4|9525.4|9535.5|9525.5|9535.3|9525.3|5
1630425620000|2021-08-31 16:00:20|9535.5|9525.5|9535.9|9525.9|9536.5|9526.5|9535.4|9525.4|7
1630425630000|2021-08-31 16:00:30|9536.1|9526.1|9537.1|9527.1|9537.3|9527.3|9536.1|9526.1|7
1630425640000|2021-08-31 16:00:40|9536.9|9526.9|9538.3|9528.3|9538.8|9528.8|9536.9|9526.9|13
1630425650000|2021-08-31 16:00:50|9538.4|9528.4|9538.6|9528.6|9539.3|9529.3|9538.3|9528.3|14
1630425660000|2021-08-31 16:01:00|9538.8|9528.8|9536.5|9526.5|9538.9|9528.9|9536.5|9526.5|8
1630425670000|2021-08-31 16:01:10|9536.8|9526.8|9540.8|9530.8|9540.9|9530.9|9536.8|9526.8|12
1630425680000|2021-08-31 16:01:20|9540.6|9530.6|9541|9531|9541|9531|9540.3|9530.3|4
1630425690000|2021-08-31 16:01:30|9541.1|9531.1|9541.3|9531.3|9541.3|9531.3|9541.1|9531.1|2
1630425700000|2021-08-31 16:01:40|9541.5|9531.5|9541.1|9531.1|9541.5|9531.5|9541.1|9531.1|3
1630425710000|2021-08-31 16:01:50|9541.8|9531.8|9540.8|9530.8|9542.1|9532.1|9540.8|9530.8|4
1630425720000|2021-08-31 16:02:00|9540.9|9530.9|9538.5|9528.5|9540.9|9530.9|9537.9|9527.9|14
1630425730000|2021-08-31 16:02:10|9538.4|9528.4|9540.5|9530.5|9540.8|9530.8|9538|9528|11
1630425740000|2021-08-31 16:02:20|9540.8|9530.8|9540.8|9530.8|9541.1|9531.1|9540.6|9530.6|8
1630425760000|2021-08-31 16:02:40|9540.6|9530.6|9539.4|9529.4|9540.6|9530.6|9538.6|9528.6|6
1630425770000|2021-08-31 16:02:50|9539.6|9529.6|9538.4|9528.4|9539.6|9529.6|9537.6|9527.6|7
1630425780000|2021-08-31 16:03:00|9538|9528|9540.6|9530.6|9540.6|9530.6|9538|9528|4
1630425790000|2021-08-31 16:03:10|9541|9531|9541.3|9531.3|9541.6|9531.6|9540.6|9530.6|9
1630425800000|2021-08-31 16:03:20|9541.5|9531.5|9541.4|9531.4|9542.3|9532.3|9541.1|9531.1|6
1630425830000|2021-08-31 16:03:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1630425840000|2021-08-31 16:04:00|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|2
1630425850000|2021-08-31 16:04:10|9541.9|9531.9|9541.8|9531.8|9542|9532|9541.8|9531.8|6
1630425860000|2021-08-31 16:04:20|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1630425880000|2021-08-31 16:04:40|9542.1|9532.1|9541.8|9531.8|9542.9|9532.9|9541.8|9531.8|6
1630425890000|2021-08-31 16:04:50|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|4
1630425900000|2021-08-31 16:05:00|9541.9|9531.9|9541.8|9531.8|9541.9|9531.9|9541.8|9531.8|2
1630425910000|2021-08-31 16:05:10|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|3
1630425920000|2021-08-31 16:05:20|9540.9|9530.9|9540|9530|9541.3|9531.3|9540|9530|6
1630425940000|2021-08-31 16:05:40|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|2
1630425950000|2021-08-31 16:05:50|9539.1|9529.1|9537.9|9527.9|9539.4|9529.4|9537.8|9527.8|8
1630425960000|2021-08-31 16:06:00|9538.1|9528.1|9539.1|9529.1|9539.1|9529.1|9538.1|9528.1|7
1630425970000|2021-08-31 16:06:10|9539|9529|9538|9528|9539|9529|9537.8|9527.8|6
1630425980000|2021-08-31 16:06:20|9537.5|9527.5|9537.9|9527.9|9537.9|9527.9|9537.4|9527.4|4
1630425990000|2021-08-31 16:06:30|9537.4|9527.4|9538|9528|9538|9528|9537.1|9527.1|5
1630426000000|2021-08-31 16:06:40|9537.1|9527.1|9537.6|9527.6|9537.6|9527.6|9537.1|9527.1|2
1630426010000|2021-08-31 16:06:50|9537.5|9527.5|9537|9527|9537.5|9527.5|9537|9527|4
1630426020000|2021-08-31 16:07:00|9536.9|9526.9|9533.6|9523.6|9537|9527|9533.5|9523.5|12
1630426030000|2021-08-31 16:07:10|9533.9|9523.9|9534.8|9524.8|9534.8|9524.8|9533.6|9523.6|7
1630426040000|2021-08-31 16:07:20|9534.9|9524.9|9535.1|9525.1|9535.6|9525.6|9534.5|9524.5|8
1630426050000|2021-08-31 16:07:30|9535.4|9525.4|9537.9|9527.9|9538.1|9528.1|9535.4|9525.4|8
1630426060000|2021-08-31 16:07:40|9538.1|9528.1|9538.4|9528.4|9538.4|9528.4|9537.8|9527.8|8
1630426070000|2021-08-31 16:07:50|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|3
1630426080000|2021-08-31 16:08:00|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|3
1630426090000|2021-08-31 16:08:10|9538.3|9528.3|9538.1|9528.1|9538.3|9528.3|9537.5|9527.5|5
1630426100000|2021-08-31 16:08:20|9538.4|9528.4|9537.5|9527.5|9538.4|9528.4|9537.1|9527.1|5
1630426110000|2021-08-31 16:08:30|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|2
1630426120000|2021-08-31 16:08:40|9538|9528|9536.8|9526.8|9538|9528|9536.8|9526.8|3
1630426130000|2021-08-31 16:08:50|9536.9|9526.9|9536.8|9526.8|9536.9|9526.9|9536.8|9526.8|2
1630426140000|2021-08-31 16:09:00|9536.9|9526.9|9536.8|9526.8|9537.6|9527.6|9536.8|9526.8|6
1630426160000|2021-08-31 16:09:20|9536.6|9526.6|9536.9|9526.9|9536.9|9526.9|9534.8|9524.8|10
1630426180000|2021-08-31 16:09:40|9536.8|9526.8|9536.9|9526.9|9536.9|9526.9|9536.8|9526.8|2
1630426190000|2021-08-31 16:09:50|9536.8|9526.8|9536.4|9526.4|9536.9|9526.9|9536.4|9526.4|8
1630426200000|2021-08-31 16:10:00|9536.3|9526.3|9534.5|9524.5|9536.3|9526.3|9534.5|9524.5|7
1630426210000|2021-08-31 16:10:10|9534.1|9524.1|9532.8|9522.8|9534.1|9524.1|9532.8|9522.8|4
1630426220000|2021-08-31 16:10:20|9532.9|9522.9|9533.6|9523.6|9533.6|9523.6|9532.9|9522.9|4
1630426240000|2021-08-31 16:10:40|9533.4|9523.4|9532.9|9522.9|9533.4|9523.4|9532.9|9522.9|5
1630426250000|2021-08-31 16:10:50|9533.1|9523.1|9532.9|9522.9|9533.1|9523.1|9532.9|9522.9|2
1630426260000|2021-08-31 16:11:00|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|9533.1|9523.1|1
1630426280000|2021-08-31 16:11:20|9533.4|9523.4|9534|9524|9535.1|9525.1|9533.4|9523.4|5
1630426290000|2021-08-31 16:11:30|9533.5|9523.5|9535.6|9525.6|9535.6|9525.6|9533.5|9523.5|3
1630426300000|2021-08-31 16:11:40|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.4|9525.4|3
1630426310000|2021-08-31 16:11:50|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1630426320000|2021-08-31 16:12:00|9535.6|9525.6|9535.8|9525.8|9535.8|9525.8|9535.6|9525.6|2
1630426330000|2021-08-31 16:12:10|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1630426340000|2021-08-31 16:12:20|9536|9526|9535.5|9525.5|9536|9526|9535.5|9525.5|3
1630426360000|2021-08-31 16:12:40|9535.6|9525.6|9535.9|9525.9|9536|9526|9535.6|9525.6|4
1630426370000|2021-08-31 16:12:50|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|2
1630426390000|2021-08-31 16:13:10|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1630426400000|2021-08-31 16:13:20|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1630426420000|2021-08-31 16:13:40|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1630426430000|2021-08-31 16:13:50|9535.5|9525.5|9536|9526|9536|9526|9535.5|9525.5|2
1630426450000|2021-08-31 16:14:10|9535.8|9525.8|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|2
1630426460000|2021-08-31 16:14:20|9535.4|9525.4|9534.1|9524.1|9535.4|9525.4|9534.1|9524.1|5
1630426480000|2021-08-31 16:14:40|9533.9|9523.9|9533.5|9523.5|9533.9|9523.9|9533.5|9523.5|3
1630426500000|2021-08-31 16:15:00|9533.8|9523.8|9534.1|9524.1|9534.4|9524.4|9533.8|9523.8|3
1630426510000|2021-08-31 16:15:10|9534.4|9524.4|9535.6|9525.6|9535.6|9525.6|9534.4|9524.4|10
1630426520000|2021-08-31 16:15:20|9535.3|9525.3|9536|9526|9536.3|9526.3|9535.3|9525.3|3
1630426530000|2021-08-31 16:15:30|9535.9|9525.9|9533.9|9523.9|9535.9|9525.9|9533.9|9523.9|3
1630426540000|2021-08-31 16:15:40|9534|9524|9534.3|9524.3|9535.1|9525.1|9534|9524|6
1630426550000|2021-08-31 16:15:50|9534.5|9524.5|9534.9|9524.9|9534.9|9524.9|9534.5|9524.5|2
1630426560000|2021-08-31 16:16:00|9535.1|9525.1|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|2
1630426580000|2021-08-31 16:16:20|9535.1|9525.1|9536.4|9526.4|9536.4|9526.4|9535.1|9525.1|4
1630426590000|2021-08-31 16:16:30|9536.5|9526.5|9537.1|9527.1|9537.3|9527.3|9536.5|9526.5|4
1630426600000|2021-08-31 16:16:40|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1630426610000|2021-08-31 16:16:50|9537|9527|9537.1|9527.1|9537.1|9527.1|9537|9527|2
1630426620000|2021-08-31 16:17:00|9537.4|9527.4|9537.5|9527.5|9537.5|9527.5|9537.1|9527.1|4
1630426630000|2021-08-31 16:17:10|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|2
1630426640000|2021-08-31 16:17:20|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1630426650000|2021-08-31 16:17:30|9538|9528|9537.3|9527.3|9538|9528|9537|9527|7
1630426660000|2021-08-31 16:17:40|9537.1|9527.1|9536|9526|9537.1|9527.1|9536|9526|3
1630426670000|2021-08-31 16:17:50|9535.9|9525.9|9535.6|9525.6|9535.9|9525.9|9535.6|9525.6|2
1630426680000|2021-08-31 16:18:00|9535.4|9525.4|9534.4|9524.4|9535.4|9525.4|9534.4|9524.4|2
1630426700000|2021-08-31 16:18:20|9534.3|9524.3|9531.8|9521.8|9534.3|9524.3|9531.4|9521.4|7
1630426710000|2021-08-31 16:18:30|9531.9|9521.9|9531.1|9521.1|9531.9|9521.9|9530.9|9520.9|5
1630426720000|2021-08-31 16:18:40|9531|9521|9532.6|9522.6|9532.6|9522.6|9531|9521|10
1630426730000|2021-08-31 16:18:50|9532.4|9522.4|9532|9522|9532.5|9522.5|9532|9522|4
1630426740000|2021-08-31 16:19:00|9532.3|9522.3|9533.1|9523.1|9533.4|9523.4|9532.3|9522.3|6
1630426750000|2021-08-31 16:19:10|9532.8|9522.8|9532.4|9522.4|9533|9523|9532.4|9522.4|8
1630426760000|2021-08-31 16:19:20|9532.6|9522.6|9533.1|9523.1|9533.1|9523.1|9532.5|9522.5|6
1630426770000|2021-08-31 16:19:30|9532.8|9522.8|9532.8|9522.8|9533.1|9523.1|9532.8|9522.8|3
1630426780000|2021-08-31 16:19:40|9533|9523|9533.1|9523.1|9533.1|9523.1|9532.8|9522.8|6
1630426790000|2021-08-31 16:19:50|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1630426800000|2021-08-31 16:20:00|9532|9522|9533|9523|9533|9523|9532|9522|6
1630426810000|2021-08-31 16:20:10|9533.3|9523.3|9533.1|9523.1|9533.3|9523.3|9533.1|9523.1|2
1630426820000|2021-08-31 16:20:20|9533|9523|9531.5|9521.5|9533|9523|9531.5|9521.5|3
1630426830000|2021-08-31 16:20:30|9531.8|9521.8|9531.4|9521.4|9531.8|9521.8|9530.3|9520.3|6
1630426840000|2021-08-31 16:20:40|9531.6|9521.6|9531.5|9521.5|9532.1|9522.1|9531.5|9521.5|5
1630426850000|2021-08-31 16:20:50|9531.8|9521.8|9531.5|9521.5|9532.8|9522.8|9531.3|9521.3|8
1630426860000|2021-08-31 16:21:00|9531.3|9521.3|9531.9|9521.9|9531.9|9521.9|9530.9|9520.9|7
1630426870000|2021-08-31 16:21:10|9532.4|9522.4|9531.3|9521.3|9532.4|9522.4|9531.3|9521.3|4
1630426880000|2021-08-31 16:21:20|9531.4|9521.4|9531.5|9521.5|9531.5|9521.5|9531.4|9521.4|2
1630426890000|2021-08-31 16:21:30|9531.4|9521.4|9530.9|9520.9|9531.9|9521.9|9530.4|9520.4|8
1630426900000|2021-08-31 16:21:40|9530.5|9520.5|9531.1|9521.1|9531.3|9521.3|9530.3|9520.3|5
1630426910000|2021-08-31 16:21:50|9530.9|9520.9|9530.8|9520.8|9531.5|9521.5|9530.8|9520.8|9
1630426920000|2021-08-31 16:22:00|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531|9521|5
1630426930000|2021-08-31 16:22:10|9531.4|9521.4|9531.5|9521.5|9531.5|9521.5|9531.4|9521.4|4
1630426940000|2021-08-31 16:22:20|9531.8|9521.8|9532.4|9522.4|9532.5|9522.5|9531.8|9521.8|5
1630426950000|2021-08-31 16:22:30|9532.1|9522.1|9531.8|9521.8|9532.1|9522.1|9531.8|9521.8|6
1630426960000|2021-08-31 16:22:40|9531.9|9521.9|9530.4|9520.4|9531.9|9521.9|9530.4|9520.4|3
1630426970000|2021-08-31 16:22:50|9530.1|9520.1|9529.5|9519.5|9530.1|9520.1|9528.6|9518.6|5
1630426980000|2021-08-31 16:23:00|9529.1|9519.1|9526|9516|9529.4|9519.4|9525.9|9515.9|6
1630426990000|2021-08-31 16:23:10|9526.1|9516.1|9527|9517|9527.4|9517.4|9526.1|9516.1|8
1630427000000|2021-08-31 16:23:20|9527.3|9517.3|9527|9517|9527.3|9517.3|9526.8|9516.8|4
1630427020000|2021-08-31 16:23:40|9526.6|9516.6|9527|9517|9527|9517|9525.8|9515.8|9
1630427030000|2021-08-31 16:23:50|9526.8|9516.8|9527.1|9517.1|9527.1|9517.1|9526.8|9516.8|5
1630427040000|2021-08-31 16:24:00|9527.5|9517.5|9528.3|9518.3|9528.6|9518.6|9527.5|9517.5|6
1630427050000|2021-08-31 16:24:10|9528.4|9518.4|9529.5|9519.5|9529.5|9519.5|9528.4|9518.4|5
1630427060000|2021-08-31 16:24:20|9529.3|9519.3|9529.9|9519.9|9529.9|9519.9|9529|9519|6
1630427070000|2021-08-31 16:24:30|9530.3|9520.3|9529.9|9519.9|9530.3|9520.3|9529.9|9519.9|2
1630427090000|2021-08-31 16:24:50|9530.4|9520.4|9531.9|9521.9|9531.9|9521.9|9530.4|9520.4|3
1630427110000|2021-08-31 16:25:10|9532|9522|9533|9523|9533.1|9523.1|9532|9522|3
1630427120000|2021-08-31 16:25:20|9532.9|9522.9|9533|9523|9533|9523|9532.9|9522.9|2
1630427130000|2021-08-31 16:25:30|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1630427140000|2021-08-31 16:25:40|9532.5|9522.5|9532.1|9522.1|9532.5|9522.5|9531.8|9521.8|5
1630427150000|2021-08-31 16:25:50|9532.3|9522.3|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|3
1630427160000|2021-08-31 16:26:00|9533.1|9523.1|9533.4|9523.4|9533.4|9523.4|9532.9|9522.9|3
1630427190000|2021-08-31 16:26:30|9533.5|9523.5|9533|9523|9533.9|9523.9|9533|9523|4
1630427200000|2021-08-31 16:26:40|9533.5|9523.5|9535|9525|9535|9525|9533.5|9523.5|3
1630427210000|2021-08-31 16:26:50|9535.3|9525.3|9536.3|9526.3|9536.3|9526.3|9535.3|9525.3|7
1630427220000|2021-08-31 16:27:00|9536.6|9526.6|9537.1|9527.1|9537.4|9527.4|9536.6|9526.6|5
1630427230000|2021-08-31 16:27:10|9537.5|9527.5|9537.1|9527.1|9537.5|9527.5|9537|9527|4
1630427240000|2021-08-31 16:27:20|9537.3|9527.3|9538.8|9528.8|9538.8|9528.8|9537.3|9527.3|2
1630427250000|2021-08-31 16:27:30|9539.4|9529.4|9538.9|9528.9|9540.8|9530.8|9538.9|9528.9|8
1630427260000|2021-08-31 16:27:40|9538.6|9528.6|9539.4|9529.4|9539.4|9529.4|9538.6|9528.6|5
1630427270000|2021-08-31 16:27:50|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|4
1630427280000|2021-08-31 16:28:00|9539.3|9529.3|9539|9529|9539.9|9529.9|9538.9|9528.9|11
1630427290000|2021-08-31 16:28:10|9538.9|9528.9|9538.6|9528.6|9539.5|9529.5|9538.6|9528.6|8
1630427300000|2021-08-31 16:28:20|9539.4|9529.4|9539|9529|9539.4|9529.4|9538.6|9528.6|4
1630427310000|2021-08-31 16:28:30|9538.9|9528.9|9538.9|9528.9|9539|9529|9538.9|9528.9|3
1630427320000|2021-08-31 16:28:40|9538.6|9528.6|9538|9528|9538.6|9528.6|9537.8|9527.8|4
1630427330000|2021-08-31 16:28:50|9537.8|9527.8|9536.9|9526.9|9537.8|9527.8|9536.8|9526.8|4
1630427360000|2021-08-31 16:29:20|9537.3|9527.3|9537.4|9527.4|9537.4|9527.4|9537.3|9527.3|2
1630427380000|2021-08-31 16:29:40|9537.5|9527.5|9537.5|9527.5|9538|9528|9537.5|9527.5|16
1630427390000|2021-08-31 16:29:50|9537.8|9527.8|9539|9529|9539|9529|9537.8|9527.8|4
1630427400000|2021-08-31 16:30:00|9538.8|9528.8|9536.1|9526.1|9539|9529|9536.1|9526.1|9
1630427410000|2021-08-31 16:30:10|9536|9526|9535.4|9525.4|9536.1|9526.1|9534.5|9524.5|8
1630427420000|2021-08-31 16:30:20|9534.5|9524.5|9536.5|9526.5|9536.5|9526.5|9534.5|9524.5|5
1630427430000|2021-08-31 16:30:30|9536.3|9526.3|9536.3|9526.3|9536.6|9526.6|9536.3|9526.3|7
1630427440000|2021-08-31 16:30:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|5
1630427450000|2021-08-31 16:30:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1630427460000|2021-08-31 16:31:00|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.1|9525.1|6
1630427470000|2021-08-31 16:31:10|9535.5|9525.5|9533.8|9523.8|9535.5|9525.5|9533.8|9523.8|4
1630427480000|2021-08-31 16:31:20|9533.9|9523.9|9533.8|9523.8|9533.9|9523.9|9533.5|9523.5|4
1630427510000|2021-08-31 16:31:50|9532.9|9522.9|9533.9|9523.9|9534.1|9524.1|9531.8|9521.8|5
1630427540000|2021-08-31 16:32:20|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1630427550000|2021-08-31 16:32:30|9533.8|9523.8|9532.8|9522.8|9533.8|9523.8|9532.8|9522.8|2
1630427560000|2021-08-31 16:32:40|9532.4|9522.4|9533.6|9523.6|9533.6|9523.6|9531.5|9521.5|6
1630427580000|2021-08-31 16:33:00|9534|9524|9534.4|9524.4|9534.4|9524.4|9534|9524|9
1630427590000|2021-08-31 16:33:10|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|3
1630427600000|2021-08-31 16:33:20|9534.1|9524.1|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|4
1630427610000|2021-08-31 16:33:30|9534.1|9524.1|9533.8|9523.8|9534.1|9524.1|9533.8|9523.8|2
1630427620000|2021-08-31 16:33:40|9534.1|9524.1|9531.9|9521.9|9534.1|9524.1|9531.9|9521.9|6
1630427630000|2021-08-31 16:33:50|9532.1|9522.1|9533|9523|9533.1|9523.1|9532.1|9522.1|10
1630427640000|2021-08-31 16:34:00|9532.5|9522.5|9531.9|9521.9|9532.5|9522.5|9531.5|9521.5|8
1630427650000|2021-08-31 16:34:10|9531.8|9521.8|9529.8|9519.8|9531.8|9521.8|9529.8|9519.8|11
1630427660000|2021-08-31 16:34:20|9530|9520|9531.1|9521.1|9531.1|9521.1|9530|9520|7
1630427670000|2021-08-31 16:34:30|9531.8|9521.8|9530.8|9520.8|9531.8|9521.8|9530.8|9520.8|4
1630427680000|2021-08-31 16:34:40|9531|9521|9531.4|9521.4|9531.5|9521.5|9531|9521|4
1630427690000|2021-08-31 16:34:50|9530.9|9520.9|9530.6|9520.6|9530.9|9520.9|9530.5|9520.5|3
1630427700000|2021-08-31 16:35:00|9530.9|9520.9|9531.1|9521.1|9531.1|9521.1|9530.8|9520.8|8
1630427710000|2021-08-31 16:35:10|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1630427730000|2021-08-31 16:35:30|9530.6|9520.6|9527|9517|9530.6|9520.6|9527|9517|5
1630427740000|2021-08-31 16:35:40|9526.3|9516.3|9525.9|9515.9|9526.3|9516.3|9525.9|9515.9|4
1630427750000|2021-08-31 16:35:50|9525|9515|9524.6|9514.6|9525|9515|9524.6|9514.6|2
1630427770000|2021-08-31 16:36:10|9524.9|9514.9|9526.8|9516.8|9526.8|9516.8|9524.9|9514.9|4
1630427780000|2021-08-31 16:36:20|9526.4|9516.4|9526.4|9516.4|9526.8|9516.8|9525.8|9515.8|9
1630427790000|2021-08-31 16:36:30|9526.5|9516.5|9525.3|9515.3|9526.5|9516.5|9525.3|9515.3|5
1630427800000|2021-08-31 16:36:40|9525.6|9515.6|9525.3|9515.3|9526.4|9516.4|9525.3|9515.3|10
1630427810000|2021-08-31 16:36:50|9525.6|9515.6|9526.4|9516.4|9526.4|9516.4|9525.3|9515.3|6
1630427820000|2021-08-31 16:37:00|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1630427840000|2021-08-31 16:37:20|9527|9517|9528.1|9518.1|9528.5|9518.5|9527|9517|6
1630427850000|2021-08-31 16:37:30|9527.9|9517.9|9526.4|9516.4|9527.9|9517.9|9526.3|9516.3|5
1630427860000|2021-08-31 16:37:40|9527.1|9517.1|9524.6|9514.6|9527.1|9517.1|9524.6|9514.6|4
1630427870000|2021-08-31 16:37:50|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|1
1630427910000|2021-08-31 16:38:30|9524.1|9514.1|9524.4|9514.4|9524.4|9514.4|9523|9513|8
1630427920000|2021-08-31 16:38:40|9524.3|9514.3|9523.8|9513.8|9524.3|9514.3|9523.8|9513.8|3
1630427930000|2021-08-31 16:38:50|9523.4|9513.4|9524|9514|9524|9514|9523.1|9513.1|3
1630427940000|2021-08-31 16:39:00|9524.3|9514.3|9523|9513|9524.8|9514.8|9522.9|9512.9|11
1630427950000|2021-08-31 16:39:10|9522.1|9512.1|9517.4|9507.4|9522.1|9512.1|9517.1|9507.1|7
1630427960000|2021-08-31 16:39:20|9517.5|9507.5|9518.8|9508.8|9519.6|9509.6|9517.5|9507.5|10
1630427980000|2021-08-31 16:39:40|9519.6|9509.6|9520.4|9510.4|9520.6|9510.6|9519.1|9509.1|5
1630427990000|2021-08-31 16:39:50|9521|9511|9521|9511|9521|9511|9521|9511|1
1630428000000|2021-08-31 16:40:00|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1630428010000|2021-08-31 16:40:10|9520|9510|9520.3|9510.3|9520.3|9510.3|9520|9510|2
1630428020000|2021-08-31 16:40:20|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1630428030000|2021-08-31 16:40:30|9520.1|9510.1|9519.8|9509.8|9520.1|9510.1|9519.8|9509.8|2
1630428040000|2021-08-31 16:40:40|9519.4|9509.4|9519.9|9509.9|9520.5|9510.5|9518.8|9508.8|15
1630428060000|2021-08-31 16:41:00|9520.5|9510.5|9520.4|9510.4|9521.5|9511.5|9520.4|9510.4|9
1630428070000|2021-08-31 16:41:10|9520|9510|9519.9|9509.9|9520|9510|9518.5|9508.5|6
1630428080000|2021-08-31 16:41:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1630428090000|2021-08-31 16:41:30|9519.9|9509.9|9518.9|9508.9|9520|9510|9518.9|9508.9|20
1630428100000|2021-08-31 16:41:40|9519.6|9509.6|9519.6|9509.6|9520|9510|9518.9|9508.9|8
1630428110000|2021-08-31 16:41:50|9519.4|9509.4|9519.8|9509.8|9519.8|9509.8|9518.9|9508.9|5
1630428120000|2021-08-31 16:42:00|9518.9|9508.9|9518.5|9508.5|9520|9510|9518.5|9508.5|24
1630428130000|2021-08-31 16:42:10|9519.4|9509.4|9519.9|9509.9|9520|9510|9518.8|9508.8|18
1630428140000|2021-08-31 16:42:20|9520.8|9510.8|9519.9|9509.9|9520.8|9510.8|9519.9|9509.9|2
1630428150000|2021-08-31 16:42:30|9521|9511|9520.6|9510.6|9521|9511|9520.6|9510.6|2
1630428160000|2021-08-31 16:42:40|9521.3|9511.3|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|2
1630428170000|2021-08-31 16:42:50|9521.4|9511.4|9521|9511|9521.8|9511.8|9521|9511|3
1630428180000|2021-08-31 16:43:00|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1630428190000|2021-08-31 16:43:10|9521.6|9511.6|9523.1|9513.1|9523.6|9513.6|9521.6|9511.6|8
1630428200000|2021-08-31 16:43:20|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1630428210000|2021-08-31 16:43:30|9524.4|9514.4|9524.3|9514.3|9524.4|9514.4|9524.1|9514.1|3
1630428220000|2021-08-31 16:43:40|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1630428240000|2021-08-31 16:44:00|9524.4|9514.4|9523|9513|9524.4|9514.4|9523|9513|3
1630428250000|2021-08-31 16:44:10|9522.9|9512.9|9522.5|9512.5|9523|9513|9522.5|9512.5|3
1630428260000|2021-08-31 16:44:20|9521.8|9511.8|9521.9|9511.9|9522.8|9512.8|9521.8|9511.8|4
1630428290000|2021-08-31 16:44:50|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|2
1630428300000|2021-08-31 16:45:00|9521.4|9511.4|9519.9|9509.9|9521.4|9511.4|9519.9|9509.9|3
1630428320000|2021-08-31 16:45:20|9519.6|9509.6|9519.4|9509.4|9519.6|9509.6|9519.4|9509.4|2
1630428330000|2021-08-31 16:45:30|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1630428340000|2021-08-31 16:45:40|9520.4|9510.4|9520|9510|9520.4|9510.4|9520|9510|2
1630428350000|2021-08-31 16:45:50|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|1
1630428370000|2021-08-31 16:46:10|9521|9511|9521.5|9511.5|9521.9|9511.9|9520|9510|9
1630428380000|2021-08-31 16:46:20|9521.6|9511.6|9526.5|9516.5|9526.5|9516.5|9521.6|9511.6|7
1630428390000|2021-08-31 16:46:30|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|4
1630428400000|2021-08-31 16:46:40|9526.8|9516.8|9526.3|9516.3|9526.9|9516.9|9525.5|9515.5|8
1630428410000|2021-08-31 16:46:50|9527.1|9517.1|9526.8|9516.8|9527.1|9517.1|9525|9515|9
1630428420000|2021-08-31 16:47:00|9526.9|9516.9|9527|9517|9527.8|9517.8|9526.9|9516.9|5
1630428430000|2021-08-31 16:47:10|9526.3|9516.3|9526.9|9516.9|9526.9|9516.9|9526.3|9516.3|2
1630428440000|2021-08-31 16:47:20|9527|9517|9526|9516|9527|9517|9526|9516|6
1630428460000|2021-08-31 16:47:40|9526.1|9516.1|9527.1|9517.1|9527.3|9517.3|9526.1|9516.1|6
1630428470000|2021-08-31 16:47:50|9528|9518|9527.8|9517.8|9528.6|9518.6|9527.6|9517.6|7
1630428480000|2021-08-31 16:48:00|9527.4|9517.4|9526.8|9516.8|9527.4|9517.4|9526.5|9516.5|4
1630428490000|2021-08-31 16:48:10|9527|9517|9526.8|9516.8|9528.6|9518.6|9526.5|9516.5|6
1630428500000|2021-08-31 16:48:20|9527|9517|9526.8|9516.8|9527|9517|9526.8|9516.8|2
1630428510000|2021-08-31 16:48:30|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|4
1630428520000|2021-08-31 16:48:40|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|1
1630428530000|2021-08-31 16:48:50|9526.3|9516.3|9526.4|9516.4|9526.4|9516.4|9526.3|9516.3|2
1630428550000|2021-08-31 16:49:10|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|1
1630428560000|2021-08-31 16:49:20|9526.8|9516.8|9527|9517|9527|9517|9526.8|9516.8|2
1630428570000|2021-08-31 16:49:30|9526.8|9516.8|9526.5|9516.5|9526.8|9516.8|9526.5|9516.5|3
1630428590000|2021-08-31 16:49:50|9526.6|9516.6|9528|9518|9529.6|9519.6|9526.6|9516.6|11
1630428600000|2021-08-31 16:50:00|9527.4|9517.4|9529.5|9519.5|9529.5|9519.5|9527.4|9517.4|3
1630428610000|2021-08-31 16:50:10|9528.3|9518.3|9528.6|9518.6|9529.5|9519.5|9527|9517|17
1630428620000|2021-08-31 16:50:20|9528.9|9518.9|9529|9519|9529.9|9519.9|9528.8|9518.8|6
1630428630000|2021-08-31 16:50:30|9530.4|9520.4|9529.1|9519.1|9530.5|9520.5|9529|9519|9
1630428640000|2021-08-31 16:50:40|9529.3|9519.3|9529.3|9519.3|9529.6|9519.6|9529.3|9519.3|5
1630428650000|2021-08-31 16:50:50|9529.1|9519.1|9529|9519|9529.1|9519.1|9529|9519|2
1630428660000|2021-08-31 16:51:00|9528.6|9518.6|9526.1|9516.1|9528.6|9518.6|9526|9516|10
1630428670000|2021-08-31 16:51:10|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1630428680000|2021-08-31 16:51:20|9525.1|9515.1|9526.1|9516.1|9526.1|9516.1|9525|9515|9
1630428690000|2021-08-31 16:51:30|9526.4|9516.4|9526.1|9516.1|9526.4|9516.4|9525.8|9515.8|4
1630428700000|2021-08-31 16:51:40|9526.3|9516.3|9525.3|9515.3|9526.3|9516.3|9525.3|9515.3|4
1630428710000|2021-08-31 16:51:50|9525.5|9515.5|9525.1|9515.1|9525.5|9515.5|9524.9|9514.9|4
1630428720000|2021-08-31 16:52:00|9525.4|9515.4|9525.5|9515.5|9525.5|9515.5|9525.1|9515.1|5
1630428730000|2021-08-31 16:52:10|9525.1|9515.1|9524.9|9514.9|9525.1|9515.1|9524.8|9514.8|3
1630428740000|2021-08-31 16:52:20|9525|9515|9525.8|9515.8|9525.8|9515.8|9524.9|9514.9|8
1630428750000|2021-08-31 16:52:30|9525.9|9515.9|9525.8|9515.8|9525.9|9515.9|9525.3|9515.3|6
1630428760000|2021-08-31 16:52:40|9525.9|9515.9|9526.3|9516.3|9526.3|9516.3|9525.9|9515.9|2
1630428770000|2021-08-31 16:52:50|9526.1|9516.1|9525.8|9515.8|9526.1|9516.1|9525.8|9515.8|2
1630428780000|2021-08-31 16:53:00|9526.3|9516.3|9525.8|9515.8|9526.3|9516.3|9525.8|9515.8|2
1630428790000|2021-08-31 16:53:10|9525.9|9515.9|9526.3|9516.3|9526.3|9516.3|9525.9|9515.9|2
1630428800000|2021-08-31 16:53:20|9526.1|9516.1|9524.9|9514.9|9526.1|9516.1|9523.8|9513.8|7
1630428810000|2021-08-31 16:53:30|9524.6|9514.6|9524.8|9514.8|9524.8|9514.8|9523.4|9513.4|7
1630428820000|2021-08-31 16:53:40|9524.5|9514.5|9522.9|9512.9|9524.8|9514.8|9522.9|9512.9|9
1630428830000|2021-08-31 16:53:50|9523|9513|9524.5|9514.5|9524.5|9514.5|9523|9513|3
1630428840000|2021-08-31 16:54:00|9524.4|9514.4|9524.5|9514.5|9524.5|9514.5|9524.4|9514.4|2
1630428850000|2021-08-31 16:54:10|9524.3|9514.3|9525|9515|9525|9515|9524.3|9514.3|2
1630428860000|2021-08-31 16:54:20|9524.9|9514.9|9525.1|9515.1|9525.1|9515.1|9524.9|9514.9|2
1630428870000|2021-08-31 16:54:30|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|1
1630428900000|2021-08-31 16:55:00|9524.5|9514.5|9523.3|9513.3|9524.9|9514.9|9523.3|9513.3|5
1630428910000|2021-08-31 16:55:10|9523.5|9513.5|9525|9515|9525|9515|9523.5|9513.5|2
1630428920000|2021-08-31 16:55:20|9524.9|9514.9|9524|9514|9524.9|9514.9|9524|9514|4
1630428930000|2021-08-31 16:55:30|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.8|9513.8|3
1630428950000|2021-08-31 16:55:50|9523.4|9513.4|9523.5|9513.5|9523.5|9513.5|9523.1|9513.1|3
1630428960000|2021-08-31 16:56:00|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|5
1630428970000|2021-08-31 16:56:10|9524.4|9514.4|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|3
1630428980000|2021-08-31 16:56:20|9524|9514|9524|9514|9524|9514|9524|9514|1
1630428990000|2021-08-31 16:56:30|9524.3|9514.3|9524.8|9514.8|9525.3|9515.3|9524.3|9514.3|4
1630429000000|2021-08-31 16:56:40|9525|9515|9525.4|9515.4|9525.5|9515.5|9524.8|9514.8|5
1630429010000|2021-08-31 16:56:50|9525.3|9515.3|9525.4|9515.4|9525.4|9515.4|9525|9515|4
1630429020000|2021-08-31 16:57:00|9525.6|9515.6|9528.5|9518.5|9528.8|9518.8|9525.6|9515.6|10
1630429030000|2021-08-31 16:57:10|9528|9518|9528.1|9518.1|9528.1|9518.1|9527.8|9517.8|3
1630429040000|2021-08-31 16:57:20|9528|9518|9528.5|9518.5|9528.8|9518.8|9527.3|9517.3|8
1630429050000|2021-08-31 16:57:30|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|3
1630429060000|2021-08-31 16:57:40|9529.3|9519.3|9528.5|9518.5|9529.3|9519.3|9528.5|9518.5|3
1630429070000|2021-08-31 16:57:50|9528.3|9518.3|9526.3|9516.3|9528.3|9518.3|9525.8|9515.8|17
1630429080000|2021-08-31 16:58:00|9526|9516|9526|9516|9526|9516|9526|9516|1
1630429090000|2021-08-31 16:58:10|9525.5|9515.5|9524.8|9514.8|9526.8|9516.8|9524.8|9514.8|10
1630429100000|2021-08-31 16:58:20|9525|9515|9525.3|9515.3|9525.3|9515.3|9524.8|9514.8|4
1630429110000|2021-08-31 16:58:30|9526.3|9516.3|9526.5|9516.5|9526.8|9516.8|9525.5|9515.5|10
1630429120000|2021-08-31 16:58:40|9526.1|9516.1|9527.1|9517.1|9527.1|9517.1|9526.1|9516.1|5
1630429130000|2021-08-31 16:58:50|9527.9|9517.9|9531|9521|9531.3|9521.3|9527.9|9517.9|11
1630429140000|2021-08-31 16:59:00|9532.3|9522.3|9529|9519|9533|9523|9528.8|9518.8|15
1630429150000|2021-08-31 16:59:10|9528.8|9518.8|9530.1|9520.1|9530.1|9520.1|9527.4|9517.4|14
1630429160000|2021-08-31 16:59:20|9530.9|9520.9|9530|9520|9530.9|9520.9|9529.1|9519.1|13
1630454520000|2021-09-01 00:02:00|9530.8|9520.8|9529.9|9519.9|9530.8|9520.8|9529.9|9519.9|3
1630454530000|2021-09-01 00:02:10|9529.6|9519.6|9529.4|9519.4|9529.9|9519.9|9528.9|9518.9|4
1630454580000|2021-09-01 00:03:00|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|9528.9|9518.9|1
1630454600000|2021-09-01 00:03:20|9528.4|9518.4|9528.1|9518.1|9528.4|9518.4|9528.1|9518.1|2
1630454610000|2021-09-01 00:03:30|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1630454660000|2021-09-01 00:04:20|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|9528.1|9518.1|1
1630454700000|2021-09-01 00:05:00|9527.9|9517.9|9527.6|9517.6|9527.9|9517.9|9527.6|9517.6|2
1630454760000|2021-09-01 00:06:00|9528|9518|9527.5|9517.5|9528.6|9518.6|9527.5|9517.5|3
1630454770000|2021-09-01 00:06:10|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1630454780000|2021-09-01 00:06:20|9528.1|9518.1|9526.8|9516.8|9528.1|9518.1|9526.8|9516.8|3
1630454790000|2021-09-01 00:06:30|9526.1|9516.1|9525.6|9515.6|9526.1|9516.1|9525.6|9515.6|4
1630454810000|2021-09-01 00:06:50|9525.4|9515.4|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|5
1630454820000|2021-09-01 00:07:00|9525|9515|9525|9515|9525|9515|9525|9515|1
1630454870000|2021-09-01 00:07:50|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1630454930000|2021-09-01 00:08:50|9523.5|9513.5|9525.6|9515.6|9525.6|9515.6|9523.5|9513.5|3
1630454970000|2021-09-01 00:09:30|9526.1|9516.1|9526.6|9516.6|9526.6|9516.6|9526.1|9516.1|2
1630454990000|2021-09-01 00:09:50|9526.5|9516.5|9527.4|9517.4|9527.4|9517.4|9526.5|9516.5|3
1630455000000|2021-09-01 00:10:00|9527.1|9517.1|9526.1|9516.1|9527.1|9517.1|9526.1|9516.1|2
1630455010000|2021-09-01 00:10:10|9526|9516|9525.8|9515.8|9526|9516|9525.8|9515.8|2
1630455020000|2021-09-01 00:10:20|9526.8|9516.8|9525.8|9515.8|9526.9|9516.9|9525.8|9515.8|3
1630455060000|2021-09-01 00:11:00|9526.1|9516.1|9526.6|9516.6|9526.6|9516.6|9526.1|9516.1|3
1630455070000|2021-09-01 00:11:10|9527.1|9517.1|9527.4|9517.4|9527.4|9517.4|9527.1|9517.1|2
1630455080000|2021-09-01 00:11:20|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1630455090000|2021-09-01 00:11:30|9527.3|9517.3|9527.9|9517.9|9527.9|9517.9|9527.3|9517.3|4
1630455120000|2021-09-01 00:12:00|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1630455130000|2021-09-01 00:12:10|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|9527.9|9517.9|1
1630455300000|2021-09-01 00:15:00|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1630455310000|2021-09-01 00:15:10|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|9526.9|9516.9|1
1630455420000|2021-09-01 00:17:00|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|9526.6|9516.6|1
1630455430000|2021-09-01 00:17:10|9526.4|9516.4|9525.5|9515.5|9526.4|9516.4|9525.5|9515.5|3
1630455480000|2021-09-01 00:18:00|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1630455500000|2021-09-01 00:18:20|9526.4|9516.4|9526.6|9516.6|9526.6|9516.6|9526.3|9516.3|3
1630455550000|2021-09-01 00:19:10|9527.1|9517.1|9529.4|9519.4|9529.4|9519.4|9527.1|9517.1|3
1630455560000|2021-09-01 00:19:20|9529.9|9519.9|9529|9519|9529.9|9519.9|9529|9519|2
1630455570000|2021-09-01 00:19:30|9528.8|9518.8|9527.6|9517.6|9528.8|9518.8|9527.6|9517.6|3
1630455600000|2021-09-01 00:20:00|9526.5|9516.5|9525.9|9515.9|9526.5|9516.5|9525.9|9515.9|2
1630455610000|2021-09-01 00:20:10|9526.1|9516.1|9527.1|9517.1|9527.1|9517.1|9526.1|9516.1|3
1630455620000|2021-09-01 00:20:20|9527|9517|9527|9517|9527|9517|9527|9517|1
1630455660000|2021-09-01 00:21:00|9526.9|9516.9|9526|9516|9526.9|9516.9|9526|9516|2
1630455670000|2021-09-01 00:21:10|9525.6|9515.6|9525.5|9515.5|9525.9|9515.9|9525.3|9515.3|5
1630455780000|2021-09-01 00:23:00|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|9525.4|9515.4|1
1630455830000|2021-09-01 00:23:50|9525.3|9515.3|9525.1|9515.1|9525.3|9515.3|9525.1|9515.1|2
1630455840000|2021-09-01 00:24:00|9524.9|9514.9|9524.8|9514.8|9524.9|9514.9|9524.8|9514.8|2
1630455850000|2021-09-01 00:24:10|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1630455870000|2021-09-01 00:24:30|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9524.3|9514.3|2
1630456150000|2021-09-01 00:29:10|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1630456170000|2021-09-01 00:29:30|9524.6|9514.6|9524.5|9514.5|9524.6|9514.6|9524.4|9514.4|3
1630456210000|2021-09-01 00:30:10|9524.6|9514.6|9524.5|9514.5|9524.6|9514.6|9524.5|9514.5|2
1630456240000|2021-09-01 00:30:40|9524.4|9514.4|9524.5|9514.5|9524.5|9514.5|9524.4|9514.4|2
1630456250000|2021-09-01 00:30:50|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|1
1630456260000|2021-09-01 00:31:00|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1630456280000|2021-09-01 00:31:20|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|9524.6|9514.6|1
1630456290000|2021-09-01 00:31:30|9523.6|9513.6|9523|9513|9523.6|9513.6|9523|9513|2
1630456300000|2021-09-01 00:31:40|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|9522.9|9512.9|1
1630456320000|2021-09-01 00:32:00|9522.6|9512.6|9521.5|9511.5|9522.6|9512.6|9521.5|9511.5|2
1630456330000|2021-09-01 00:32:10|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|9521.4|9511.4|1
1630456370000|2021-09-01 00:32:50|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|9521.1|9511.1|1
1630456410000|2021-09-01 00:33:30|9521.4|9511.4|9521.3|9511.3|9521.4|9511.4|9521.3|9511.3|2
1630456420000|2021-09-01 00:33:40|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1630456430000|2021-09-01 00:33:50|9521.8|9511.8|9522|9512|9522|9512|9521.8|9511.8|2
1630456470000|2021-09-01 00:34:30|9521.1|9511.1|9520|9510|9521.1|9511.1|9519.9|9509.9|3
1630456480000|2021-09-01 00:34:40|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|9519.4|9509.4|1
1630456530000|2021-09-01 00:35:30|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|1
1630456540000|2021-09-01 00:35:40|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1630456550000|2021-09-01 00:35:50|9518|9508|9518.1|9508.1|9518.1|9508.1|9518|9508|2
1630456570000|2021-09-01 00:36:10|9517.4|9507.4|9516|9506|9517.4|9507.4|9516|9506|2
1630456580000|2021-09-01 00:36:20|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|9515.8|9505.8|1
1630456590000|2021-09-01 00:36:30|9515.5|9505.5|9515.1|9505.1|9515.5|9505.5|9515.1|9505.1|2
1630456600000|2021-09-01 00:36:40|9514.9|9504.9|9515|9505|9515|9505|9514.9|9504.9|2
1630456680000|2021-09-01 00:38:00|9514.9|9504.9|9514.9|9504.9|9515|9505|9514.9|9504.9|3
1630456690000|2021-09-01 00:38:10|9515|9505|9515|9505|9515|9505|9515|9505|1
1630456720000|2021-09-01 00:38:40|9514.9|9504.9|9514.9|9504.9|9515|9505|9514.9|9504.9|5
1630456740000|2021-09-01 00:39:00|9515|9505|9515|9505|9515|9505|9515|9505|1
1630456780000|2021-09-01 00:39:40|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|9514.9|9504.9|1
1630456800000|2021-09-01 00:40:00|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|9514.6|9504.6|1
1630456810000|2021-09-01 00:40:10|9514.8|9504.8|9514.6|9504.6|9514.8|9504.8|9514.6|9504.6|2
1630456820000|2021-09-01 00:40:20|9514.8|9504.8|9514.6|9504.6|9514.8|9504.8|9514.6|9504.6|4
1630456830000|2021-09-01 00:40:30|9514.8|9504.8|9514.8|9504.8|9514.8|9504.8|9514.6|9504.6|5
1630456850000|2021-09-01 00:40:50|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|9515.4|9505.4|1
1630456870000|2021-09-01 00:41:10|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|9515.9|9505.9|1
1630456880000|2021-09-01 00:41:20|9514.8|9504.8|9515.9|9505.9|9515.9|9505.9|9514.8|9504.8|3
1630456900000|2021-09-01 00:41:40|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|9516.4|9506.4|1
1630456910000|2021-09-01 00:41:50|9514.9|9504.9|9515.9|9505.9|9515.9|9505.9|9514.9|9504.9|2
1630456920000|2021-09-01 00:42:00|9515.6|9505.6|9514.6|9504.6|9515.6|9505.6|9514.6|9504.6|2
1630456930000|2021-09-01 00:42:10|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1630456950000|2021-09-01 00:42:30|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1630456960000|2021-09-01 00:42:40|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.1|9504.1|3
1630456970000|2021-09-01 00:42:50|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1630456980000|2021-09-01 00:43:00|9514.3|9504.3|9514.1|9504.1|9514.3|9504.3|9514.1|9504.1|2
1630456990000|2021-09-01 00:43:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1630457030000|2021-09-01 00:43:50|9514.1|9504.1|9514.3|9504.3|9514.3|9504.3|9514.1|9504.1|2
1630457040000|2021-09-01 00:44:00|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1630457070000|2021-09-01 00:44:30|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1630457080000|2021-09-01 00:44:40|9515.4|9505.4|9514.1|9504.1|9515.4|9505.4|9514.1|9504.1|2
1630457130000|2021-09-01 00:45:30|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1630457190000|2021-09-01 00:46:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1630457240000|2021-09-01 00:47:20|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|9514.4|9504.4|1
1630457250000|2021-09-01 00:47:30|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|9514.1|9504.1|1
1630457310000|2021-09-01 00:48:30|9513.8|9503.8|9509.9|9499.9|9513.8|9503.8|9509.9|9499.9|3
1630457320000|2021-09-01 00:48:40|9510.1|9500.1|9509.5|9499.5|9510.1|9500.1|9509.1|9499.1|5
1630457330000|2021-09-01 00:48:50|9509.6|9499.6|9509.4|9499.4|9509.6|9499.6|9509.4|9499.4|2
1630457340000|2021-09-01 00:49:00|9509.6|9499.6|9510.1|9500.1|9510.1|9500.1|9509.6|9499.6|3
1630457370000|2021-09-01 00:49:30|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|9509.9|9499.9|1
1630457380000|2021-09-01 00:49:40|9510.1|9500.1|9509.9|9499.9|9510.1|9500.1|9509.9|9499.9|2
1630457390000|2021-09-01 00:49:50|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9509.9|9499.9|3
1630457410000|2021-09-01 00:50:10|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1630457470000|2021-09-01 00:51:10|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|9510.6|9500.6|1
1630457500000|2021-09-01 00:51:40|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|9510.9|9500.9|1
1630457520000|2021-09-01 00:52:00|9510.6|9500.6|9510.3|9500.3|9510.6|9500.6|9510.3|9500.3|2
1630457540000|2021-09-01 00:52:20|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1630457640000|2021-09-01 00:54:00|9509.4|9499.4|9508.8|9498.8|9509.4|9499.4|9508.8|9498.8|2
1630457650000|2021-09-01 00:54:10|9508.6|9498.6|9508.6|9498.6|9508.8|9498.8|9508.6|9498.6|3
1630457670000|2021-09-01 00:54:30|9507.1|9497.1|9506.9|9496.9|9507.1|9497.1|9506.9|9496.9|2
1630457680000|2021-09-01 00:54:40|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|1
1630457690000|2021-09-01 00:54:50|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|1
1630457700000|2021-09-01 00:55:00|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|9507.6|9497.6|1
1630457720000|2021-09-01 00:55:20|9507.4|9497.4|9508.5|9498.5|9508.5|9498.5|9507.4|9497.4|5
1630457730000|2021-09-01 00:55:30|9508.8|9498.8|9509.3|9499.3|9509.4|9499.4|9508.8|9498.8|3
1630457740000|2021-09-01 00:55:40|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1630457760000|2021-09-01 00:56:00|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1630457770000|2021-09-01 00:56:10|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1630457780000|2021-09-01 00:56:20|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|9509.4|9499.4|1
1630457790000|2021-09-01 00:56:30|9510.1|9500.1|9510.4|9500.4|9510.4|9500.4|9509.3|9499.3|5
1630457810000|2021-09-01 00:56:50|9509.5|9499.5|9510.1|9500.1|9510.4|9500.4|9509.5|9499.5|5
1630457820000|2021-09-01 00:57:00|9510.4|9500.4|9510.3|9500.3|9510.5|9500.5|9510.3|9500.3|5
1630457830000|2021-09-01 00:57:10|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|9510.4|9500.4|1
1630457850000|2021-09-01 00:57:30|9510.1|9500.1|9510.1|9500.1|9510.1|9500.1|9509.9|9499.9|3
1630457860000|2021-09-01 00:57:40|9509.1|9499.1|9509.5|9499.5|9509.5|9499.5|9509.1|9499.1|3
1630457880000|2021-09-01 00:58:00|9510|9500|9510.3|9500.3|9510.3|9500.3|9510|9500|2
1630457890000|2021-09-01 00:58:10|9509.3|9499.3|9510|9500|9510|9500|9509.3|9499.3|2
1630457900000|2021-09-01 00:58:20|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|2
1630457910000|2021-09-01 00:58:30|9509.8|9499.8|9510|9500|9510|9500|9509.8|9499.8|2
1630457920000|2021-09-01 00:58:40|9509.8|9499.8|9510.3|9500.3|9510.3|9500.3|9509.8|9499.8|3
1630458000000|2021-09-01 01:00:00|9510.1|9500.1|9515|9505|9515.1|9505.1|9508.6|9498.6|20
1630458010000|2021-09-01 01:00:10|9514.6|9504.6|9517.1|9507.1|9517.1|9507.1|9514.5|9504.5|16
1630458020000|2021-09-01 01:00:20|9516.5|9506.5|9514|9504|9516.5|9506.5|9513.9|9503.9|6
1630458030000|2021-09-01 01:00:30|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1630458040000|2021-09-01 01:00:40|9514.9|9504.9|9518.4|9508.4|9519.9|9509.9|9514.9|9504.9|13
1630458050000|2021-09-01 01:00:50|9518.6|9508.6|9516.9|9506.9|9518.6|9508.6|9516.9|9506.9|5
1630458060000|2021-09-01 01:01:00|9515.6|9505.6|9510.9|9500.9|9516.1|9506.1|9510.9|9500.9|12
1630458070000|2021-09-01 01:01:10|9510.1|9500.1|9510.8|9500.8|9510.8|9500.8|9509.6|9499.6|10
1630458080000|2021-09-01 01:01:20|9509.9|9499.9|9512.1|9502.1|9512.6|9502.6|9509.9|9499.9|5
1630458090000|2021-09-01 01:01:30|9511.4|9501.4|9509.8|9499.8|9511.6|9501.6|9509.8|9499.8|8
1630458100000|2021-09-01 01:01:40|9510.4|9500.4|9509.4|9499.4|9510.4|9500.4|9509|9499|10
1630458110000|2021-09-01 01:01:50|9509.3|9499.3|9506.9|9496.9|9509.8|9499.8|9506.9|9496.9|13
1630458120000|2021-09-01 01:02:00|9506.1|9496.1|9500.9|9490.9|9506.4|9496.4|9500.4|9490.4|18
1630458130000|2021-09-01 01:02:10|9501.4|9491.4|9502.5|9492.5|9502.5|9492.5|9500.9|9490.9|15
1630458140000|2021-09-01 01:02:20|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9502|9492|4
1630458150000|2021-09-01 01:02:30|9503.3|9493.3|9504.6|9494.6|9504.6|9494.6|9503.3|9493.3|4
1630458160000|2021-09-01 01:02:40|9503.9|9493.9|9505.1|9495.1|9505.1|9495.1|9503.9|9493.9|6
1630458170000|2021-09-01 01:02:50|9505|9495|9503.6|9493.6|9505|9495|9503.4|9493.4|13
1630458180000|2021-09-01 01:03:00|9503.4|9493.4|9501.6|9491.6|9503.9|9493.9|9501.6|9491.6|13
1630458190000|2021-09-01 01:03:10|9502.5|9492.5|9502.6|9492.6|9503.3|9493.3|9501.6|9491.6|10
1630458200000|2021-09-01 01:03:20|9502.9|9492.9|9504.1|9494.1|9504.1|9494.1|9502.9|9492.9|5
1630458210000|2021-09-01 01:03:30|9504.3|9494.3|9504.6|9494.6|9504.6|9494.6|9504.3|9494.3|2
1630458220000|2021-09-01 01:03:40|9504.8|9494.8|9506.9|9496.9|9507.1|9497.1|9504.8|9494.8|6
1630458230000|2021-09-01 01:03:50|9507.3|9497.3|9506.9|9496.9|9507.3|9497.3|9506.8|9496.8|4
1630458240000|2021-09-01 01:04:00|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|9507.1|9497.1|1
1630458250000|2021-09-01 01:04:10|9507.4|9497.4|9507.5|9497.5|9507.9|9497.9|9507.4|9497.4|4
1630458260000|2021-09-01 01:04:20|9507.6|9497.6|9506.9|9496.9|9507.9|9497.9|9506.9|9496.9|4
1630458270000|2021-09-01 01:04:30|9506.4|9496.4|9506.1|9496.1|9506.4|9496.4|9506.1|9496.1|2
1630458280000|2021-09-01 01:04:40|9505.1|9495.1|9505.5|9495.5|9505.5|9495.5|9504.9|9494.9|4
1630458290000|2021-09-01 01:04:50|9505.4|9495.4|9503.3|9493.3|9506.1|9496.1|9503.3|9493.3|11
1630458300000|2021-09-01 01:05:00|9503|9493|9503.3|9493.3|9503.3|9493.3|9502.6|9492.6|6
1630458310000|2021-09-01 01:05:10|9502.9|9492.9|9500.9|9490.9|9502.9|9492.9|9500.9|9490.9|2
1630458320000|2021-09-01 01:05:20|9500.5|9490.5|9499.1|9489.1|9500.5|9490.5|9499|9489|6
1630458330000|2021-09-01 01:05:30|9499.3|9489.3|9497.4|9487.4|9499.3|9489.3|9497.4|9487.4|12
1630458340000|2021-09-01 01:05:40|9497.5|9487.5|9497.6|9487.6|9497.6|9487.6|9497.5|9487.5|2
1630458350000|2021-09-01 01:05:50|9499.4|9489.4|9500.5|9490.5|9500.6|9490.6|9499.4|9489.4|3
1630458360000|2021-09-01 01:06:00|9500.1|9490.1|9499.1|9489.1|9500.1|9490.1|9498.9|9488.9|6
1630458370000|2021-09-01 01:06:10|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|3
1630458380000|2021-09-01 01:06:20|9500.6|9490.6|9501.4|9491.4|9501.4|9491.4|9500.6|9490.6|3
1630458390000|2021-09-01 01:06:30|9501.1|9491.1|9501|9491|9501.1|9491.1|9500.6|9490.6|3
1630458400000|2021-09-01 01:06:40|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|9501.4|9491.4|1
1630458420000|2021-09-01 01:07:00|9501.1|9491.1|9501.1|9491.1|9501.3|9491.3|9500.6|9490.6|7
1630458430000|2021-09-01 01:07:10|9499.9|9489.9|9501.4|9491.4|9501.6|9491.6|9499.9|9489.9|7
1630458440000|2021-09-01 01:07:20|9500.4|9490.4|9499.6|9489.6|9500.4|9490.4|9498.9|9488.9|10
1630458450000|2021-09-01 01:07:30|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|1
1630458460000|2021-09-01 01:07:40|9500.6|9490.6|9501.4|9491.4|9501.4|9491.4|9500.6|9490.6|2
1630458470000|2021-09-01 01:07:50|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1630458490000|2021-09-01 01:08:10|9502.4|9492.4|9502.6|9492.6|9502.6|9492.6|9502.1|9492.1|6
1630458500000|2021-09-01 01:08:20|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.6|9492.6|2
1630458510000|2021-09-01 01:08:30|9502.9|9492.9|9503.5|9493.5|9503.6|9493.6|9502.6|9492.6|6
1630458520000|2021-09-01 01:08:40|9503.4|9493.4|9502.1|9492.1|9503.4|9493.4|9501.9|9491.9|10
1630458530000|2021-09-01 01:08:50|9501.9|9491.9|9501.1|9491.1|9501.9|9491.9|9500.8|9490.8|4
1630458540000|2021-09-01 01:09:00|9501.5|9491.5|9501.6|9491.6|9501.9|9491.9|9501.5|9491.5|4
1630458550000|2021-09-01 01:09:10|9500.9|9490.9|9499.9|9489.9|9500.9|9490.9|9499.4|9489.4|6
1630458560000|2021-09-01 01:09:20|9500.1|9490.1|9500.8|9490.8|9501.4|9491.4|9500.1|9490.1|5
1630458570000|2021-09-01 01:09:30|9501|9491|9501|9491|9501.1|9491.1|9501|9491|3
1630458580000|2021-09-01 01:09:40|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|9500.9|9490.9|1
1630458600000|2021-09-01 01:10:00|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1630458610000|2021-09-01 01:10:10|9499.6|9489.6|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|4
1630458620000|2021-09-01 01:10:20|9499.4|9489.4|9499.3|9489.3|9499.9|9489.9|9498.9|9488.9|6
1630458640000|2021-09-01 01:10:40|9499.6|9489.6|9502.5|9492.5|9502.5|9492.5|9499.6|9489.6|12
1630458650000|2021-09-01 01:10:50|9502.9|9492.9|9502.4|9492.4|9503.1|9493.1|9502.4|9492.4|3
1630458680000|2021-09-01 01:11:20|9502.6|9492.6|9504.6|9494.6|9504.8|9494.8|9502.6|9492.6|5
1630458690000|2021-09-01 01:11:30|9504.9|9494.9|9505.3|9495.3|9505.3|9495.3|9504.9|9494.9|2
1630458700000|2021-09-01 01:11:40|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|9505.1|9495.1|1
1630458710000|2021-09-01 01:11:50|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|9504.9|9494.9|1
1630458720000|2021-09-01 01:12:00|9504.6|9494.6|9501.5|9491.5|9504.6|9494.6|9501.1|9491.1|9
1630458730000|2021-09-01 01:12:10|9501.4|9491.4|9502.4|9492.4|9502.9|9492.9|9501.4|9491.4|5
1630458740000|2021-09-01 01:12:20|9502.9|9492.9|9502.4|9492.4|9502.9|9492.9|9502.4|9492.4|2
1630458750000|2021-09-01 01:12:30|9501.5|9491.5|9500.4|9490.4|9501.5|9491.5|9500.4|9490.4|4
1630458760000|2021-09-01 01:12:40|9499.6|9489.6|9498.4|9488.4|9499.6|9489.6|9498.4|9488.4|2
1630458770000|2021-09-01 01:12:50|9498.5|9488.5|9498.9|9488.9|9498.9|9488.9|9498.5|9488.5|3
1630458780000|2021-09-01 01:13:00|9498.6|9488.6|9498.4|9488.4|9498.6|9488.6|9498.4|9488.4|2
1630458790000|2021-09-01 01:13:10|9498.5|9488.5|9495.4|9485.4|9498.5|9488.5|9495.4|9485.4|8
1630458800000|2021-09-01 01:13:20|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9495.4|9485.4|2
1630458810000|2021-09-01 01:13:30|9495.6|9485.6|9496.6|9486.6|9496.6|9486.6|9495.6|9485.6|7
1630458820000|2021-09-01 01:13:40|9496.5|9486.5|9495.4|9485.4|9496.5|9486.5|9495.4|9485.4|11
1630458830000|2021-09-01 01:13:50|9495.1|9485.1|9492.6|9482.6|9495.4|9485.4|9492.6|9482.6|8
1630458840000|2021-09-01 01:14:00|9492.5|9482.5|9494|9484|9494|9484|9492.5|9482.5|4
1630458850000|2021-09-01 01:14:10|9494.4|9484.4|9494.5|9484.5|9494.5|9484.5|9494.4|9484.4|2
1630458860000|2021-09-01 01:14:20|9494.6|9484.6|9494.9|9484.9|9494.9|9484.9|9494.6|9484.6|2
1630458870000|2021-09-01 01:14:30|9495.9|9485.9|9496.4|9486.4|9496.4|9486.4|9495.9|9485.9|3
1630458880000|2021-09-01 01:14:40|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1630458900000|2021-09-01 01:15:00|9496.4|9486.4|9496.1|9486.1|9496.4|9486.4|9496.1|9486.1|2
1630458910000|2021-09-01 01:15:10|9495.9|9485.9|9495.5|9485.5|9495.9|9485.9|9495.5|9485.5|2
1630458920000|2021-09-01 01:15:20|9495.9|9485.9|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|2
1630458930000|2021-09-01 01:15:30|9495.9|9485.9|9495.3|9485.3|9495.9|9485.9|9495.3|9485.3|3
1630458940000|2021-09-01 01:15:40|9495.5|9485.5|9495.1|9485.1|9495.5|9485.5|9495.1|9485.1|3
1630458950000|2021-09-01 01:15:50|9494.9|9484.9|9494.5|9484.5|9494.9|9484.9|9494.1|9484.1|4
1630458960000|2021-09-01 01:16:00|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1630458970000|2021-09-01 01:16:10|9494.5|9484.5|9494.6|9484.6|9494.6|9484.6|9494.5|9484.5|4
1630458980000|2021-09-01 01:16:20|9494.5|9484.5|9494.9|9484.9|9494.9|9484.9|9494.1|9484.1|6
1630458990000|2021-09-01 01:16:30|9495.1|9485.1|9496.1|9486.1|9496.1|9486.1|9495.1|9485.1|3
1630459000000|2021-09-01 01:16:40|9496.6|9486.6|9495.4|9485.4|9496.9|9486.9|9495.4|9485.4|7
1630459010000|2021-09-01 01:16:50|9494.6|9484.6|9494.3|9484.3|9494.6|9484.6|9494.3|9484.3|3
1630459020000|2021-09-01 01:17:00|9494|9484|9494.4|9484.4|9494.4|9484.4|9493.5|9483.5|7
1630459030000|2021-09-01 01:17:10|9494|9484|9493.6|9483.6|9494|9484|9493.5|9483.5|3
1630459040000|2021-09-01 01:17:20|9494.1|9484.1|9494.1|9484.1|9495.1|9485.1|9494.1|9484.1|8
1630459050000|2021-09-01 01:17:30|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1630459060000|2021-09-01 01:17:40|9494.1|9484.1|9496.9|9486.9|9497|9487|9494.1|9484.1|6
1630459070000|2021-09-01 01:17:50|9497|9487|9498|9488|9498.5|9488.5|9497|9487|6
1630459080000|2021-09-01 01:18:00|9498.4|9488.4|9499.3|9489.3|9499.3|9489.3|9498.4|9488.4|4
1630459090000|2021-09-01 01:18:10|9499.1|9489.1|9499.1|9489.1|9499.3|9489.3|9499.1|9489.1|3
1630459100000|2021-09-01 01:18:20|9499|9489|9498.5|9488.5|9499.1|9489.1|9498.4|9488.4|7
1630459110000|2021-09-01 01:18:30|9498.4|9488.4|9497|9487|9498.4|9488.4|9495.1|9485.1|11
1630459120000|2021-09-01 01:18:40|9495.6|9485.6|9497.6|9487.6|9498.1|9488.1|9495.6|9485.6|8
1630459130000|2021-09-01 01:18:50|9498.1|9488.1|9497.9|9487.9|9498.1|9488.1|9497.6|9487.6|4
1630459140000|2021-09-01 01:19:00|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1630459150000|2021-09-01 01:19:10|9496.9|9486.9|9495.4|9485.4|9496.9|9486.9|9495.4|9485.4|6
1630459160000|2021-09-01 01:19:20|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1630459170000|2021-09-01 01:19:30|9495.8|9485.8|9495.1|9485.1|9495.8|9485.8|9495.1|9485.1|5
1630459180000|2021-09-01 01:19:40|9494.9|9484.9|9491.3|9481.3|9494.9|9484.9|9490.1|9480.1|10
1630459190000|2021-09-01 01:19:50|9490.9|9480.9|9490|9480|9491.1|9481.1|9489.9|9479.9|11
1630459200000|2021-09-01 01:20:00|9489.9|9479.9|9489.1|9479.1|9489.9|9479.9|9489.1|9479.1|5
1630459210000|2021-09-01 01:20:10|9489.6|9479.6|9487.8|9477.8|9489.6|9479.6|9487.6|9477.6|9
1630459220000|2021-09-01 01:20:20|9488.1|9478.1|9485.9|9475.9|9488.1|9478.1|9485.4|9475.4|8
1630459230000|2021-09-01 01:20:30|9485.4|9475.4|9485.6|9475.6|9486.4|9476.4|9485.1|9475.1|13
1630459240000|2021-09-01 01:20:40|9485.4|9475.4|9484.8|9474.8|9485.4|9475.4|9484.8|9474.8|3
1630459250000|2021-09-01 01:20:50|9484.4|9474.4|9484.1|9474.1|9484.9|9474.9|9483.6|9473.6|11
1630459260000|2021-09-01 01:21:00|9484.6|9474.6|9485.9|9475.9|9486|9476|9483.9|9473.9|13
1630459270000|2021-09-01 01:21:10|9486.6|9476.6|9487.4|9477.4|9487.9|9477.9|9486.6|9476.6|4
1630459280000|2021-09-01 01:21:20|9487.3|9477.3|9488.1|9478.1|9488.1|9478.1|9485.9|9475.9|9
1630459290000|2021-09-01 01:21:30|9488.4|9478.4|9486|9476|9488.4|9478.4|9486|9476|8
1630459300000|2021-09-01 01:21:40|9486.1|9476.1|9487.6|9477.6|9487.6|9477.6|9486.1|9476.1|7
1630459310000|2021-09-01 01:21:50|9487.4|9477.4|9487.1|9477.1|9488.6|9478.6|9487.1|9477.1|6
1630459330000|2021-09-01 01:22:10|9487.9|9477.9|9489.4|9479.4|9489.4|9479.4|9487.9|9477.9|6
1630459340000|2021-09-01 01:22:20|9488.6|9478.6|9487.9|9477.9|9488.6|9478.6|9487.9|9477.9|7
1630459350000|2021-09-01 01:22:30|9488|9478|9488.4|9478.4|9489.1|9479.1|9488|9478|6
1630459360000|2021-09-01 01:22:40|9489.1|9479.1|9487.6|9477.6|9489.1|9479.1|9487.6|9477.6|4
1630459370000|2021-09-01 01:22:50|9487.8|9477.8|9486.1|9476.1|9487.8|9477.8|9485.9|9475.9|5
1630459380000|2021-09-01 01:23:00|9486.4|9476.4|9487.4|9477.4|9487.4|9477.4|9486.4|9476.4|4
1630459390000|2021-09-01 01:23:10|9487.6|9477.6|9488.1|9478.1|9489.5|9479.5|9487.6|9477.6|8
1630459400000|2021-09-01 01:23:20|9487.6|9477.6|9487.4|9477.4|9488.1|9478.1|9487.4|9477.4|8
1630459410000|2021-09-01 01:23:30|9487.6|9477.6|9488.3|9478.3|9488.3|9478.3|9487.3|9477.3|4
1630459420000|2021-09-01 01:23:40|9488.4|9478.4|9490.6|9480.6|9490.6|9480.6|9488.3|9478.3|13
1630459430000|2021-09-01 01:23:50|9490.4|9480.4|9489.9|9479.9|9490.4|9480.4|9489.9|9479.9|3
1630459440000|2021-09-01 01:24:00|9490.4|9480.4|9490.4|9480.4|9492.1|9482.1|9490.4|9480.4|7
1630459450000|2021-09-01 01:24:10|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1630459460000|2021-09-01 01:24:20|9491.8|9481.8|9492.8|9482.8|9493.1|9483.1|9491.8|9481.8|8
1630459470000|2021-09-01 01:24:30|9492.6|9482.6|9492.8|9482.8|9492.8|9482.8|9492.6|9482.6|2
1630459480000|2021-09-01 01:24:40|9492.9|9482.9|9493.9|9483.9|9494.4|9484.4|9492.9|9482.9|5
1630459490000|2021-09-01 01:24:50|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1630459510000|2021-09-01 01:25:10|9494|9484|9492.4|9482.4|9494|9484|9492.4|9482.4|4
1630459520000|2021-09-01 01:25:20|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.6|9481.6|3
1630459530000|2021-09-01 01:25:30|9491.1|9481.1|9491.3|9481.3|9491.3|9481.3|9491.1|9481.1|2
1630459540000|2021-09-01 01:25:40|9490.9|9480.9|9490.9|9480.9|9491.6|9481.6|9490.5|9480.5|6
1630459550000|2021-09-01 01:25:50|9492|9482|9493.1|9483.1|9493.1|9483.1|9492|9482|3
1630459570000|2021-09-01 01:26:10|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|2
1630459590000|2021-09-01 01:26:30|9494.1|9484.1|9494.1|9484.1|9494.4|9484.4|9494.1|9484.1|3
1630459610000|2021-09-01 01:26:50|9494.3|9484.3|9494.4|9484.4|9494.6|9484.6|9494.3|9484.3|3
1630459620000|2021-09-01 01:27:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1630459630000|2021-09-01 01:27:10|9493.9|9483.9|9492.4|9482.4|9493.9|9483.9|9492.4|9482.4|4
1630459640000|2021-09-01 01:27:20|9490.9|9480.9|9491.9|9481.9|9492.1|9482.1|9490.9|9480.9|3
1630459650000|2021-09-01 01:27:30|9491.1|9481.1|9490|9480|9491.1|9481.1|9490|9480|7
1630459670000|2021-09-01 01:27:50|9489.9|9479.9|9488.4|9478.4|9489.9|9479.9|9488.4|9478.4|5
1630459680000|2021-09-01 01:28:00|9488.1|9478.1|9489.4|9479.4|9489.4|9479.4|9487.4|9477.4|12
1630459690000|2021-09-01 01:28:10|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.1|9479.1|7
1630459700000|2021-09-01 01:28:20|9490.6|9480.6|9492.4|9482.4|9492.4|9482.4|9490.6|9480.6|9
1630459710000|2021-09-01 01:28:30|9492.6|9482.6|9493.1|9483.1|9493.5|9483.5|9492.6|9482.6|4
1630459720000|2021-09-01 01:28:40|9493.5|9483.5|9493.4|9483.4|9493.5|9483.5|9493.4|9483.4|2
1630459730000|2021-09-01 01:28:50|9493.1|9483.1|9493.5|9483.5|9493.5|9483.5|9493.1|9483.1|2
1630459740000|2021-09-01 01:29:00|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|2
1630459750000|2021-09-01 01:29:10|9493.9|9483.9|9493.6|9483.6|9494.4|9484.4|9493.6|9483.6|7
1630459770000|2021-09-01 01:29:30|9493.4|9483.4|9491.9|9481.9|9493.4|9483.4|9491.9|9481.9|3
1630459800000|2021-09-01 01:30:00|9492.3|9482.3|9493.9|9483.9|9494.5|9484.5|9492|9482|16
1630459810000|2021-09-01 01:30:10|9493.8|9483.8|9495.9|9485.9|9496.1|9486.1|9493.6|9483.6|7
1630459820000|2021-09-01 01:30:20|9495.8|9485.8|9495.9|9485.9|9495.9|9485.9|9495.8|9485.8|2
1630459840000|2021-09-01 01:30:40|9495.8|9485.8|9497.9|9487.9|9497.9|9487.9|9495.1|9485.1|8
1630459850000|2021-09-01 01:30:50|9498.4|9488.4|9497.5|9487.5|9498.4|9488.4|9497.5|9487.5|6
1630459860000|2021-09-01 01:31:00|9496.5|9486.5|9495.8|9485.8|9496.6|9486.6|9495.8|9485.8|9
1630459870000|2021-09-01 01:31:10|9495|9485|9493.6|9483.6|9495|9485|9493.4|9483.4|5
1630459880000|2021-09-01 01:31:20|9494|9484|9493.6|9483.6|9494|9484|9493.6|9483.6|6
1630459890000|2021-09-01 01:31:30|9493.5|9483.5|9493.6|9483.6|9494.1|9484.1|9493.4|9483.4|11
1630459900000|2021-09-01 01:31:40|9494|9484|9492.6|9482.6|9494|9484|9492.6|9482.6|9
1630459910000|2021-09-01 01:31:50|9492.9|9482.9|9493.1|9483.1|9493.3|9483.3|9492.6|9482.6|6
1630459920000|2021-09-01 01:32:00|9493|9483|9492.9|9482.9|9493|9483|9492.9|9482.9|2
1630459930000|2021-09-01 01:32:10|9493.4|9483.4|9491.1|9481.1|9494|9484|9491.1|9481.1|6
1630459940000|2021-09-01 01:32:20|9491.4|9481.4|9490.9|9480.9|9491.4|9481.4|9490.6|9480.6|9
1630459950000|2021-09-01 01:32:30|9491|9481|9490.6|9480.6|9491|9481|9490.5|9480.5|5
1630459960000|2021-09-01 01:32:40|9490.4|9480.4|9490.4|9480.4|9490.5|9480.5|9490.4|9480.4|5
1630459970000|2021-09-01 01:32:50|9491.3|9481.3|9489.9|9479.9|9492|9482|9489.6|9479.6|7
1630459980000|2021-09-01 01:33:00|9489.6|9479.6|9489.4|9479.4|9489.6|9479.6|9488.9|9478.9|8
1630459990000|2021-09-01 01:33:10|9489.3|9479.3|9488.9|9478.9|9489.3|9479.3|9488.9|9478.9|3
1630460000000|2021-09-01 01:33:20|9488.6|9478.6|9486.5|9476.5|9488.6|9478.6|9486.5|9476.5|8
1630460010000|2021-09-01 01:33:30|9486.1|9476.1|9485|9475|9486.4|9476.4|9485|9475|9
1630460020000|2021-09-01 01:33:40|9484.8|9474.8|9483.1|9473.1|9484.8|9474.8|9482.8|9472.8|4
1630460030000|2021-09-01 01:33:50|9483.4|9473.4|9484|9474|9484.5|9474.5|9483.4|9473.4|6
1630460040000|2021-09-01 01:34:00|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|2
1630460050000|2021-09-01 01:34:10|9484.6|9474.6|9484.4|9474.4|9484.9|9474.9|9484.4|9474.4|6
1630460060000|2021-09-01 01:34:20|9484|9474|9482.8|9472.8|9484|9474|9482.8|9472.8|4
1630460070000|2021-09-01 01:34:30|9483|9473|9480.4|9470.4|9483.4|9473.4|9480.1|9470.1|8
1630460080000|2021-09-01 01:34:40|9480.1|9470.1|9480.1|9470.1|9480.1|9470.1|9478.6|9468.6|16
1630460090000|2021-09-01 01:34:50|9480|9470|9480|9470|9480|9470|9480|9470|1
1630460100000|2021-09-01 01:35:00|9480.1|9470.1|9483.1|9473.1|9483.9|9473.9|9480.1|9470.1|11
1630460110000|2021-09-01 01:35:10|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1630460120000|2021-09-01 01:35:20|9483.6|9473.6|9485.9|9475.9|9485.9|9475.9|9483.6|9473.6|9
1630460130000|2021-09-01 01:35:30|9486.1|9476.1|9486.1|9476.1|9486.6|9476.6|9486.1|9476.1|4
1630460140000|2021-09-01 01:35:40|9486.4|9476.4|9485.4|9475.4|9487.4|9477.4|9485.4|9475.4|9
1630460150000|2021-09-01 01:35:50|9484.9|9474.9|9485.6|9475.6|9485.6|9475.6|9483.5|9473.5|10
1630460160000|2021-09-01 01:36:00|9485.9|9475.9|9485.1|9475.1|9486.4|9476.4|9485.1|9475.1|9
1630460170000|2021-09-01 01:36:10|9484.9|9474.9|9483.4|9473.4|9485.1|9475.1|9483.4|9473.4|7
1630460180000|2021-09-01 01:36:20|9483.1|9473.1|9482.9|9472.9|9483.1|9473.1|9482.9|9472.9|2
1630460190000|2021-09-01 01:36:30|9482.6|9472.6|9481.6|9471.6|9482.6|9472.6|9481.6|9471.6|3
1630460220000|2021-09-01 01:37:00|9481.5|9471.5|9478.6|9468.6|9481.5|9471.5|9478.4|9468.4|5
1630460230000|2021-09-01 01:37:10|9478.8|9468.8|9480.4|9470.4|9480.4|9470.4|9478.8|9468.8|6
1630460240000|2021-09-01 01:37:20|9480.6|9470.6|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|6
1630460250000|2021-09-01 01:37:30|9481.6|9471.6|9481.9|9471.9|9482.1|9472.1|9481.6|9471.6|4
1630460260000|2021-09-01 01:37:40|9481.6|9471.6|9481.1|9471.1|9481.6|9471.6|9480.6|9470.6|9
1630460280000|2021-09-01 01:38:00|9481.6|9471.6|9482.1|9472.1|9482.4|9472.4|9481.6|9471.6|4
1630460290000|2021-09-01 01:38:10|9481.8|9471.8|9482.1|9472.1|9482.1|9472.1|9481.8|9471.8|2
1630460300000|2021-09-01 01:38:20|9481.9|9471.9|9481.9|9471.9|9482.1|9472.1|9481.9|9471.9|3
1630460310000|2021-09-01 01:38:30|9481.3|9471.3|9482.8|9472.8|9482.8|9472.8|9481|9471|7
1630460320000|2021-09-01 01:38:40|9482.9|9472.9|9482.5|9472.5|9483.5|9473.5|9482.5|9472.5|5
1630460330000|2021-09-01 01:38:50|9482.9|9472.9|9484.1|9474.1|9484.6|9474.6|9482.9|9472.9|5
1630460340000|2021-09-01 01:39:00|9483.9|9473.9|9483.6|9473.6|9483.9|9473.9|9483.6|9473.6|2
1630460350000|2021-09-01 01:39:10|9484|9474|9484|9474|9484.3|9474.3|9484|9474|3
1630460370000|2021-09-01 01:39:30|9483.6|9473.6|9482.9|9472.9|9483.6|9473.6|9482.9|9472.9|3
1630460380000|2021-09-01 01:39:40|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9482.4|9472.4|2
1630460390000|2021-09-01 01:39:50|9482.6|9472.6|9486.1|9476.1|9486.9|9476.9|9482.6|9472.6|10
1630460400000|2021-09-01 01:40:00|9484.6|9474.6|9482.9|9472.9|9484.6|9474.6|9482.9|9472.9|7
1630460410000|2021-09-01 01:40:10|9482.6|9472.6|9484.1|9474.1|9484.4|9474.4|9482.6|9472.6|5
1630460420000|2021-09-01 01:40:20|9484.4|9474.4|9484.4|9474.4|9484.6|9474.6|9484.4|9474.4|3
1630460430000|2021-09-01 01:40:30|9484.6|9474.6|9486.8|9476.8|9486.8|9476.8|9484.6|9474.6|9
1630460460000|2021-09-01 01:41:00|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1630460470000|2021-09-01 01:41:10|9486.6|9476.6|9489.3|9479.3|9489.4|9479.4|9486.6|9476.6|7
1630460480000|2021-09-01 01:41:20|9489.6|9479.6|9489.1|9479.1|9489.6|9479.6|9489.1|9479.1|3
1630460500000|2021-09-01 01:41:40|9488.9|9478.9|9488.9|9478.9|9489.1|9479.1|9488.1|9478.1|6
1630460520000|2021-09-01 01:42:00|9488.8|9478.8|9488|9478|9488.8|9478.8|9487.6|9477.6|4
1630460530000|2021-09-01 01:42:10|9487.9|9477.9|9487.6|9477.6|9487.9|9477.9|9487.6|9477.6|2
1630460540000|2021-09-01 01:42:20|9487.4|9477.4|9486.8|9476.8|9487.4|9477.4|9485.6|9475.6|10
1630460550000|2021-09-01 01:42:30|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1630460560000|2021-09-01 01:42:40|9486.8|9476.8|9486.6|9476.6|9486.8|9476.8|9486.4|9476.4|3
1630460570000|2021-09-01 01:42:50|9486.4|9476.4|9485.8|9475.8|9486.4|9476.4|9485.5|9475.5|6
1630460580000|2021-09-01 01:43:00|9485.9|9475.9|9486.4|9476.4|9487.1|9477.1|9485.9|9475.9|6
1630460600000|2021-09-01 01:43:20|9486.1|9476.1|9484.1|9474.1|9486.1|9476.1|9483.4|9473.4|11
1630460610000|2021-09-01 01:43:30|9484.4|9474.4|9483.1|9473.1|9484.4|9474.4|9482.5|9472.5|10
1630460620000|2021-09-01 01:43:40|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|9483.6|9473.6|1
1630460630000|2021-09-01 01:43:50|9483|9473|9481.6|9471.6|9483|9473|9481.6|9471.6|8
1630460640000|2021-09-01 01:44:00|9481.9|9471.9|9480.6|9470.6|9481.9|9471.9|9480.6|9470.6|7
1630460650000|2021-09-01 01:44:10|9480.8|9470.8|9480|9470|9481.1|9471.1|9480|9470|7
1630460660000|2021-09-01 01:44:20|9480.3|9470.3|9479.9|9469.9|9480.5|9470.5|9479.9|9469.9|5
1630460670000|2021-09-01 01:44:30|9480.1|9470.1|9477.4|9467.4|9480.1|9470.1|9477.4|9467.4|8
1630460690000|2021-09-01 01:44:50|9477.5|9467.5|9480.1|9470.1|9480.6|9470.6|9477.5|9467.5|9
1630460700000|2021-09-01 01:45:00|9479.9|9469.9|9477.9|9467.9|9479.9|9469.9|9477.9|9467.9|3
1630460710000|2021-09-01 01:45:10|9477.4|9467.4|9476.1|9466.1|9477.4|9467.4|9476.1|9466.1|4
1630460720000|2021-09-01 01:45:20|9476.6|9466.6|9477.3|9467.3|9477.3|9467.3|9476.6|9466.6|3
1630460730000|2021-09-01 01:45:30|9477.1|9467.1|9476.1|9466.1|9477.1|9467.1|9475.8|9465.8|4
1630460740000|2021-09-01 01:45:40|9475.8|9465.8|9472.4|9462.4|9475.8|9465.8|9470.4|9460.4|10
1630460750000|2021-09-01 01:45:50|9472.6|9462.6|9474.1|9464.1|9474.4|9464.4|9471.4|9461.4|18
1630460760000|2021-09-01 01:46:00|9474.6|9464.6|9475.6|9465.6|9475.6|9465.6|9474.4|9464.4|9
1630460770000|2021-09-01 01:46:10|9475.9|9465.9|9476.9|9466.9|9477.1|9467.1|9475.9|9465.9|7
1630460780000|2021-09-01 01:46:20|9477.1|9467.1|9480.4|9470.4|9480.6|9470.6|9477.1|9467.1|16
1630460790000|2021-09-01 01:46:30|9480.5|9470.5|9481.4|9471.4|9481.4|9471.4|9480.1|9470.1|15
1630460800000|2021-09-01 01:46:40|9481.6|9471.6|9479.9|9469.9|9481.6|9471.6|9479.9|9469.9|5
1630460810000|2021-09-01 01:46:50|9479.4|9469.4|9478.4|9468.4|9479.6|9469.6|9478.1|9468.1|11
1630460820000|2021-09-01 01:47:00|9478.3|9468.3|9478.1|9468.1|9478.4|9468.4|9478.1|9468.1|4
1630460830000|2021-09-01 01:47:10|9477.9|9467.9|9478.6|9468.6|9478.6|9468.6|9477.4|9467.4|9
1630460840000|2021-09-01 01:47:20|9478.8|9468.8|9477.9|9467.9|9478.8|9468.8|9477.6|9467.6|8
1630460850000|2021-09-01 01:47:30|9478.3|9468.3|9481.1|9471.1|9481.1|9471.1|9478.1|9468.1|11
1630460860000|2021-09-01 01:47:40|9480.9|9470.9|9483.6|9473.6|9483.6|9473.6|9480.4|9470.4|8
1630460870000|2021-09-01 01:47:50|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|1
1630460880000|2021-09-01 01:48:00|9483.1|9473.1|9482.1|9472.1|9483.1|9473.1|9482.1|9472.1|4
1630460890000|2021-09-01 01:48:10|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.3|9472.3|3
1630460900000|2021-09-01 01:48:20|9482.5|9472.5|9482.9|9472.9|9482.9|9472.9|9482.5|9472.5|2
1630460910000|2021-09-01 01:48:30|9482.6|9472.6|9482.6|9472.6|9482.9|9472.9|9482.5|9472.5|8
1630460930000|2021-09-01 01:48:50|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1630460940000|2021-09-01 01:49:00|9482.8|9472.8|9482.4|9472.4|9482.9|9472.9|9482.4|9472.4|5
1630460950000|2021-09-01 01:49:10|9482.6|9472.6|9482.9|9472.9|9482.9|9472.9|9482.6|9472.6|6
1630460960000|2021-09-01 01:49:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1630460970000|2021-09-01 01:49:30|9482.4|9472.4|9480.6|9470.6|9482.4|9472.4|9480.4|9470.4|6
1630460980000|2021-09-01 01:49:40|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|9480.4|9470.4|1
1630460990000|2021-09-01 01:49:50|9480.5|9470.5|9482.9|9472.9|9482.9|9472.9|9480.5|9470.5|4
1630461000000|2021-09-01 01:50:00|9482.8|9472.8|9480.8|9470.8|9482.8|9472.8|9480.4|9470.4|6
1630461010000|2021-09-01 01:50:10|9480.4|9470.4|9480.3|9470.3|9480.4|9470.4|9479.9|9469.9|3
1630461020000|2021-09-01 01:50:20|9479.4|9469.4|9479.9|9469.9|9480.9|9470.9|9479.4|9469.4|9
1630461030000|2021-09-01 01:50:30|9480.1|9470.1|9479.4|9469.4|9480.1|9470.1|9479.1|9469.1|7
1630461040000|2021-09-01 01:50:40|9478.9|9468.9|9479.1|9469.1|9479.1|9469.1|9478.1|9468.1|5
1630461050000|2021-09-01 01:50:50|9478.9|9468.9|9478.3|9468.3|9478.9|9468.9|9478.3|9468.3|4
1630461060000|2021-09-01 01:51:00|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|9478.6|9468.6|1
1630461070000|2021-09-01 01:51:10|9478.9|9468.9|9480.9|9470.9|9480.9|9470.9|9478.9|9468.9|4
1630461080000|2021-09-01 01:51:20|9481.4|9471.4|9480.4|9470.4|9481.4|9471.4|9480.4|9470.4|4
1630461090000|2021-09-01 01:51:30|9478.4|9468.4|9477.5|9467.5|9478.4|9468.4|9477.3|9467.3|6
1630461100000|2021-09-01 01:51:40|9476.9|9466.9|9478.4|9468.4|9478.4|9468.4|9476.9|9466.9|6
1630461110000|2021-09-01 01:51:50|9478.6|9468.6|9477.9|9467.9|9478.6|9468.6|9477.9|9467.9|2
1630461120000|2021-09-01 01:52:00|9478.6|9468.6|9481.9|9471.9|9482.6|9472.6|9478.6|9468.6|9
1630461130000|2021-09-01 01:52:10|9481.4|9471.4|9480.6|9470.6|9481.4|9471.4|9480.4|9470.4|3
1630461160000|2021-09-01 01:52:40|9480.9|9470.9|9482.6|9472.6|9482.6|9472.6|9480.9|9470.9|7
1630461180000|2021-09-01 01:53:00|9482.4|9472.4|9482.4|9472.4|9482.9|9472.9|9481.8|9471.8|8
1630461190000|2021-09-01 01:53:10|9482|9472|9481.9|9471.9|9482|9472|9480.9|9470.9|7
1630461200000|2021-09-01 01:53:20|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|3
1630461210000|2021-09-01 01:53:30|9481.4|9471.4|9480.4|9470.4|9481.4|9471.4|9479.9|9469.9|5
1630461220000|2021-09-01 01:53:40|9480.5|9470.5|9480.4|9470.4|9481.1|9471.1|9480.4|9470.4|6
1630461230000|2021-09-01 01:53:50|9480.6|9470.6|9480.3|9470.3|9480.6|9470.6|9480.3|9470.3|5
1630461240000|2021-09-01 01:54:00|9479.3|9469.3|9481.1|9471.1|9481.6|9471.6|9478.6|9468.6|11
1630461250000|2021-09-01 01:54:10|9480.4|9470.4|9480.1|9470.1|9481.1|9471.1|9479.9|9469.9|6
1630461260000|2021-09-01 01:54:20|9479.9|9469.9|9480.1|9470.1|9480.1|9470.1|9479.6|9469.6|4
1630461270000|2021-09-01 01:54:30|9479.9|9469.9|9480.9|9470.9|9480.9|9470.9|9479.9|9469.9|4
1630461280000|2021-09-01 01:54:40|9481.1|9471.1|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|3
1630461290000|2021-09-01 01:54:50|9481|9471|9482.1|9472.1|9482.9|9472.9|9481|9471|8
1630461300000|2021-09-01 01:55:00|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|9482.4|9472.4|1
1630461310000|2021-09-01 01:55:10|9482.3|9472.3|9481.6|9471.6|9482.3|9472.3|9481.6|9471.6|2
1630461320000|2021-09-01 01:55:20|9481.1|9471.1|9479.9|9469.9|9481.1|9471.1|9479.9|9469.9|3
1630461330000|2021-09-01 01:55:30|9480|9470|9480.1|9470.1|9480.4|9470.4|9480|9470|3
1630461340000|2021-09-01 01:55:40|9480.4|9470.4|9481.9|9471.9|9482.4|9472.4|9479.8|9469.8|7
1630461350000|2021-09-01 01:55:50|9482.4|9472.4|9484.1|9474.1|9484.1|9474.1|9482.4|9472.4|6
1630461360000|2021-09-01 01:56:00|9484.4|9474.4|9482.4|9472.4|9484.6|9474.6|9481.9|9471.9|12
1630461370000|2021-09-01 01:56:10|9482.8|9472.8|9482.3|9472.3|9483.3|9473.3|9482.1|9472.1|10
1630461380000|2021-09-01 01:56:20|9482.5|9472.5|9481.4|9471.4|9482.5|9472.5|9481.4|9471.4|5
1630461390000|2021-09-01 01:56:30|9481.6|9471.6|9479.9|9469.9|9482.4|9472.4|9479.4|9469.4|11
1630461400000|2021-09-01 01:56:40|9480.3|9470.3|9481.6|9471.6|9481.6|9471.6|9480.3|9470.3|7
1630461410000|2021-09-01 01:56:50|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1630461420000|2021-09-01 01:57:00|9482.4|9472.4|9480.4|9470.4|9482.4|9472.4|9479.9|9469.9|8
1630461430000|2021-09-01 01:57:10|9480|9470|9477.9|9467.9|9480|9470|9477.9|9467.9|7
1630461440000|2021-09-01 01:57:20|9478.1|9468.1|9478.8|9468.8|9478.8|9468.8|9478.1|9468.1|3
1630461450000|2021-09-01 01:57:30|9479|9469|9479.3|9469.3|9479.3|9469.3|9479|9469|2
1630461460000|2021-09-01 01:57:40|9479|9469|9479|9469|9479|9469|9479|9469|1
1630461470000|2021-09-01 01:57:50|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|1
1630461480000|2021-09-01 01:58:00|9479.1|9469.1|9477.6|9467.6|9479.1|9469.1|9477.1|9467.1|9
1630461490000|2021-09-01 01:58:10|9477.4|9467.4|9474.1|9464.1|9477.4|9467.4|9474|9464|11
1630461500000|2021-09-01 01:58:20|9474.6|9464.6|9473.5|9463.5|9474.6|9464.6|9472.9|9462.9|7
1630461510000|2021-09-01 01:58:30|9473.4|9463.4|9473.5|9463.5|9474.1|9464.1|9473.4|9463.4|6
1630461520000|2021-09-01 01:58:40|9473.3|9463.3|9473.6|9463.6|9473.9|9463.9|9473.3|9463.3|6
1630461530000|2021-09-01 01:58:50|9473.4|9463.4|9473|9463|9473.4|9463.4|9472.4|9462.4|5
1630461540000|2021-09-01 01:59:00|9473.1|9463.1|9472.9|9462.9|9473.1|9463.1|9472.4|9462.4|6
1630461550000|2021-09-01 01:59:10|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9472.4|9462.4|2
1630461560000|2021-09-01 01:59:20|9472.5|9462.5|9472.1|9462.1|9472.5|9462.5|9471.6|9461.6|5
1630461570000|2021-09-01 01:59:30|9471.8|9461.8|9472.6|9462.6|9472.6|9462.6|9471.8|9461.8|2
1630461580000|2021-09-01 01:59:40|9472.9|9462.9|9473.6|9463.6|9473.9|9463.9|9472.9|9462.9|7
1630461590000|2021-09-01 01:59:50|9473.9|9463.9|9474.1|9464.1|9474.4|9464.4|9473.6|9463.6|11
1630461600000|2021-09-01 02:00:00|9474.3|9464.3|9475.6|9465.6|9475.6|9465.6|9473.9|9463.9|7
1630461610000|2021-09-01 02:00:10|9476.5|9466.5|9475.5|9465.5|9477.3|9467.3|9475.5|9465.5|6
1630461620000|2021-09-01 02:00:20|9475.4|9465.4|9475.4|9465.4|9476.3|9466.3|9475.4|9465.4|5
1630461630000|2021-09-01 02:00:30|9474.9|9464.9|9477.6|9467.6|9477.6|9467.6|9474.9|9464.9|10
1630461640000|2021-09-01 02:00:40|9477.1|9467.1|9477.4|9467.4|9478.6|9468.6|9477.1|9467.1|5
1630461650000|2021-09-01 02:00:50|9477.5|9467.5|9475.6|9465.6|9477.9|9467.9|9475.6|9465.6|5
1630461660000|2021-09-01 02:01:00|9475.4|9465.4|9476.6|9466.6|9476.6|9466.6|9475.1|9465.1|7
1630461670000|2021-09-01 02:01:10|9476.9|9466.9|9477.6|9467.6|9477.8|9467.8|9476.6|9466.6|11
1630461680000|2021-09-01 02:01:20|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|2
1630461690000|2021-09-01 02:01:30|9477.5|9467.5|9477.1|9467.1|9477.5|9467.5|9476.9|9466.9|4
1630461700000|2021-09-01 02:01:40|9476.8|9466.8|9476|9466|9477.1|9467.1|9476|9466|6
1630461710000|2021-09-01 02:01:50|9475.6|9465.6|9475.9|9465.9|9475.9|9465.9|9475.4|9465.4|4
1630461720000|2021-09-01 02:02:00|9475.4|9465.4|9475.9|9465.9|9475.9|9465.9|9475|9465|8
1630461750000|2021-09-01 02:02:30|9476.3|9466.3|9477.4|9467.4|9477.5|9467.5|9476.3|9466.3|5
1630461760000|2021-09-01 02:02:40|9477.1|9467.1|9470.1|9460.1|9477.3|9467.3|9469.6|9459.6|18
1630461770000|2021-09-01 02:02:50|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9468.8|9458.8|11
1630461780000|2021-09-01 02:03:00|9470.1|9460.1|9471.4|9461.4|9471.5|9461.5|9470.1|9460.1|10
1630461790000|2021-09-01 02:03:10|9471.6|9461.6|9469.1|9459.1|9471.9|9461.9|9469.1|9459.1|7
1630461800000|2021-09-01 02:03:20|9468.4|9458.4|9467.4|9457.4|9468.4|9458.4|9466.4|9456.4|14
1630461810000|2021-09-01 02:03:30|9467.6|9457.6|9468.6|9458.6|9469.4|9459.4|9467.4|9457.4|13
1630461820000|2021-09-01 02:03:40|9469|9459|9470.9|9460.9|9470.9|9460.9|9469|9459|6
1630461830000|2021-09-01 02:03:50|9471.1|9461.1|9470.1|9460.1|9472|9462|9470.1|9460.1|6
1630461840000|2021-09-01 02:04:00|9469.6|9459.6|9469.1|9459.1|9469.9|9459.9|9469.1|9459.1|10
1630461850000|2021-09-01 02:04:10|9469.6|9459.6|9468.4|9458.4|9469.6|9459.6|9468.1|9458.1|5
1630461860000|2021-09-01 02:04:20|9468.6|9458.6|9469.3|9459.3|9469.8|9459.8|9468.6|9458.6|6
1630461870000|2021-09-01 02:04:30|9469.1|9459.1|9467.9|9457.9|9469.1|9459.1|9467.9|9457.9|4
1630461880000|2021-09-01 02:04:40|9467.6|9457.6|9467.9|9457.9|9467.9|9457.9|9467.6|9457.6|2
1630461890000|2021-09-01 02:04:50|9467.8|9457.8|9466.4|9456.4|9467.8|9457.8|9465.9|9455.9|15
1630461900000|2021-09-01 02:05:00|9466|9456|9464.4|9454.4|9466.4|9456.4|9464.4|9454.4|6
1630461910000|2021-09-01 02:05:10|9464.6|9454.6|9465.3|9455.3|9466.3|9456.3|9464.6|9454.6|13
1630461920000|2021-09-01 02:05:20|9465|9455|9467|9457|9467|9457|9464.1|9454.1|20
1630461930000|2021-09-01 02:05:30|9466.6|9456.6|9465.6|9455.6|9466.6|9456.6|9465.6|9455.6|3
1630461940000|2021-09-01 02:05:40|9465.8|9455.8|9467.6|9457.6|9467.6|9457.6|9465.8|9455.8|7
1630461950000|2021-09-01 02:05:50|9467.5|9457.5|9467|9457|9467.5|9457.5|9466.6|9456.6|8
1630461960000|2021-09-01 02:06:00|9467.3|9457.3|9467.5|9457.5|9468.9|9458.9|9467.1|9457.1|14
1630461970000|2021-09-01 02:06:10|9467.4|9457.4|9466.4|9456.4|9467.4|9457.4|9466.1|9456.1|7
1630461980000|2021-09-01 02:06:20|9465.9|9455.9|9465.6|9455.6|9465.9|9455.9|9464.9|9454.9|9
1630461990000|2021-09-01 02:06:30|9465.4|9455.4|9464.4|9454.4|9465.4|9455.4|9464.4|9454.4|8
1630462000000|2021-09-01 02:06:40|9464.3|9454.3|9463.4|9453.4|9464.3|9454.3|9463.3|9453.3|5
1630462010000|2021-09-01 02:06:50|9463.8|9453.8|9465.6|9455.6|9465.8|9455.8|9463.8|9453.8|6
1630462020000|2021-09-01 02:07:00|9465.8|9455.8|9467.9|9457.9|9467.9|9457.9|9465.8|9455.8|10
1630462030000|2021-09-01 02:07:10|9468|9458|9469.4|9459.4|9469.6|9459.6|9468|9458|7
1630462040000|2021-09-01 02:07:20|9469.6|9459.6|9469.6|9459.6|9469.9|9459.9|9469.6|9459.6|3
1630462050000|2021-09-01 02:07:30|9469.4|9459.4|9469.8|9459.8|9470.3|9460.3|9469.4|9459.4|5
1630462060000|2021-09-01 02:07:40|9470.3|9460.3|9469.8|9459.8|9470.5|9460.5|9468.9|9458.9|7
1630462070000|2021-09-01 02:07:50|9470.3|9460.3|9472.3|9462.3|9473.1|9463.1|9470|9460|9
1630462080000|2021-09-01 02:08:00|9472.8|9462.8|9473.6|9463.6|9474|9464|9472.8|9462.8|7
1630462090000|2021-09-01 02:08:10|9472.5|9462.5|9473.8|9463.8|9473.8|9463.8|9472.5|9462.5|3
1630462100000|2021-09-01 02:08:20|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.9|9463.9|2
1630462110000|2021-09-01 02:08:30|9474.9|9464.9|9474.6|9464.6|9475.3|9465.3|9474.4|9464.4|5
1630462120000|2021-09-01 02:08:40|9475.1|9465.1|9476.4|9466.4|9476.4|9466.4|9475.1|9465.1|4
1630462130000|2021-09-01 02:08:50|9476.1|9466.1|9474.9|9464.9|9476.1|9466.1|9474.9|9464.9|5
1630462140000|2021-09-01 02:09:00|9474.6|9464.6|9472.9|9462.9|9474.6|9464.6|9472.9|9462.9|3
1630462150000|2021-09-01 02:09:10|9473.1|9463.1|9473.8|9463.8|9473.8|9463.8|9473.1|9463.1|2
1630462160000|2021-09-01 02:09:20|9473.6|9463.6|9473.4|9463.4|9473.6|9463.6|9473.4|9463.4|2
1630462170000|2021-09-01 02:09:30|9473.1|9463.1|9472.4|9462.4|9473.1|9463.1|9472.4|9462.4|3
1630462180000|2021-09-01 02:09:40|9472.5|9462.5|9472.9|9462.9|9473.1|9463.1|9472.5|9462.5|3
1630462190000|2021-09-01 02:09:50|9473.4|9463.4|9473.6|9463.6|9473.9|9463.9|9473.4|9463.4|3
1630462210000|2021-09-01 02:10:10|9473.5|9463.5|9472.6|9462.6|9473.5|9463.5|9472.6|9462.6|2
1630462220000|2021-09-01 02:10:20|9472.1|9462.1|9472.1|9462.1|9472.6|9462.6|9472.1|9462.1|3
1630462230000|2021-09-01 02:10:30|9471.9|9461.9|9470.1|9460.1|9471.9|9461.9|9469.9|9459.9|8
1630462240000|2021-09-01 02:10:40|9468.4|9458.4|9465.6|9455.6|9468.4|9458.4|9465.1|9455.1|10
1630462250000|2021-09-01 02:10:50|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|1
1630462260000|2021-09-01 02:11:00|9465.6|9455.6|9463.9|9453.9|9465.6|9455.6|9463.6|9453.6|10
1630462270000|2021-09-01 02:11:10|9463.6|9453.6|9462.1|9452.1|9463.6|9453.6|9462.1|9452.1|2
1630462280000|2021-09-01 02:11:20|9461.6|9451.6|9462.1|9452.1|9462.9|9452.9|9461.6|9451.6|5
1630462290000|2021-09-01 02:11:30|9461.8|9451.8|9456.5|9446.5|9462.1|9452.1|9456.3|9446.3|15
1630462300000|2021-09-01 02:11:40|9457.4|9447.4|9451.4|9441.4|9457.4|9447.4|9449.9|9439.9|18
1630462310000|2021-09-01 02:11:50|9452.3|9442.3|9452|9442|9453.1|9443.1|9449.5|9439.5|25
1630462320000|2021-09-01 02:12:00|9451.4|9441.4|9451.5|9441.5|9452|9442|9449.8|9439.8|13
1630462330000|2021-09-01 02:12:10|9451.4|9441.4|9451.4|9441.4|9452|9442|9450.8|9440.8|10
1630462340000|2021-09-01 02:12:20|9451.9|9441.9|9452.6|9442.6|9452.6|9442.6|9451.9|9441.9|3
1630462350000|2021-09-01 02:12:30|9453.1|9443.1|9454.6|9444.6|9454.6|9444.6|9453.1|9443.1|3
1630462360000|2021-09-01 02:12:40|9454.4|9444.4|9454.1|9444.1|9454.4|9444.4|9454.1|9444.1|2
1630462370000|2021-09-01 02:12:50|9453.6|9443.6|9451.4|9441.4|9453.6|9443.6|9451.4|9441.4|6
1630462380000|2021-09-01 02:13:00|9451.5|9441.5|9452.4|9442.4|9452.6|9442.6|9451.4|9441.4|11
1630462390000|2021-09-01 02:13:10|9452.6|9442.6|9452.8|9442.8|9453.4|9443.4|9451.8|9441.8|7
1630462400000|2021-09-01 02:13:20|9453.1|9443.1|9453.6|9443.6|9453.8|9443.8|9453.1|9443.1|3
1630462410000|2021-09-01 02:13:30|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9452.6|9442.6|4
1630462420000|2021-09-01 02:13:40|9452.6|9442.6|9453.9|9443.9|9453.9|9443.9|9452.6|9442.6|5
1630462430000|2021-09-01 02:13:50|9452.9|9442.9|9453.9|9443.9|9453.9|9443.9|9452.9|9442.9|3
1630462440000|2021-09-01 02:14:00|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|4
1630462460000|2021-09-01 02:14:20|9452.1|9442.1|9450.6|9440.6|9452.1|9442.1|9450.6|9440.6|4
1630462480000|2021-09-01 02:14:40|9450.1|9440.1|9446.4|9436.4|9450.1|9440.1|9446.4|9436.4|6
1630462490000|2021-09-01 02:14:50|9446.8|9436.8|9445.4|9435.4|9446.8|9436.8|9444.9|9434.9|10
1630462500000|2021-09-01 02:15:00|9445.3|9435.3|9448.4|9438.4|9448.4|9438.4|9445.3|9435.3|8
1630462510000|2021-09-01 02:15:10|9448.5|9438.5|9448.9|9438.9|9448.9|9438.9|9448.5|9438.5|2
1630462520000|2021-09-01 02:15:20|9448.5|9438.5|9447.5|9437.5|9448.5|9438.5|9447.4|9437.4|5
1630462540000|2021-09-01 02:15:40|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|1
1630462550000|2021-09-01 02:15:50|9448.5|9438.5|9449.6|9439.6|9449.6|9439.6|9448.5|9438.5|3
1630462560000|2021-09-01 02:16:00|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1630462570000|2021-09-01 02:16:10|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1630462580000|2021-09-01 02:16:20|9450.1|9440.1|9449.4|9439.4|9450.1|9440.1|9449.4|9439.4|2
1630462620000|2021-09-01 02:17:00|9449.9|9439.9|9452.5|9442.5|9453.6|9443.6|9449.9|9439.9|10
1630462630000|2021-09-01 02:17:10|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1630462640000|2021-09-01 02:17:20|9452.1|9442.1|9451.9|9441.9|9452.1|9442.1|9451.6|9441.6|4
1630462650000|2021-09-01 02:17:30|9451|9441|9451.6|9441.6|9451.6|9441.6|9451|9441|2
1630462670000|2021-09-01 02:17:50|9451.9|9441.9|9451.8|9441.8|9452.1|9442.1|9451.8|9441.8|4
1630462680000|2021-09-01 02:18:00|9452.1|9442.1|9455.9|9445.9|9456|9446|9452.1|9442.1|6
1630462690000|2021-09-01 02:18:10|9455.6|9445.6|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|9
1630462700000|2021-09-01 02:18:20|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|2
1630462710000|2021-09-01 02:18:30|9454.5|9444.5|9453.6|9443.6|9454.5|9444.5|9453.6|9443.6|4
1630462740000|2021-09-01 02:19:00|9454.4|9444.4|9455|9445|9455.6|9445.6|9454.4|9444.4|5
1630462770000|2021-09-01 02:19:30|9454.6|9444.6|9454.1|9444.1|9454.6|9444.6|9454.1|9444.1|2
1630462780000|2021-09-01 02:19:40|9453.4|9443.4|9452.4|9442.4|9453.4|9443.4|9451.8|9441.8|7
1630462790000|2021-09-01 02:19:50|9452.1|9442.1|9450.9|9440.9|9452.1|9442.1|9449.9|9439.9|5
1630462800000|2021-09-01 02:20:00|9449.9|9439.9|9451.3|9441.3|9451.3|9441.3|9449.9|9439.9|5
1630462810000|2021-09-01 02:20:10|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.1|9441.1|3
1630462830000|2021-09-01 02:20:30|9451.6|9441.6|9452.9|9442.9|9452.9|9442.9|9451.6|9441.6|6
1630462840000|2021-09-01 02:20:40|9453.1|9443.1|9453.9|9443.9|9454.1|9444.1|9453.1|9443.1|7
1630462850000|2021-09-01 02:20:50|9453.6|9443.6|9452.6|9442.6|9453.6|9443.6|9452.6|9442.6|3
1630462860000|2021-09-01 02:21:00|9452.1|9442.1|9453.4|9443.4|9453.4|9443.4|9452.1|9442.1|4
1630462870000|2021-09-01 02:21:10|9452.9|9442.9|9452.1|9442.1|9452.9|9442.9|9452.1|9442.1|3
1630462940000|2021-09-01 02:22:20|9451.9|9441.9|9450.9|9440.9|9451.9|9441.9|9450.1|9440.1|4
1630462950000|2021-09-01 02:22:30|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1630462960000|2021-09-01 02:22:40|9451|9441|9451.5|9441.5|9451.6|9441.6|9451|9441|4
1630462970000|2021-09-01 02:22:50|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630462980000|2021-09-01 02:23:00|9451.4|9441.4|9451.6|9441.6|9452.1|9442.1|9451.3|9441.3|6
1630462990000|2021-09-01 02:23:10|9451.1|9441.1|9451.6|9441.6|9451.6|9441.6|9451.1|9441.1|2
1630463010000|2021-09-01 02:23:30|9451.1|9441.1|9451.6|9441.6|9451.6|9441.6|9451.1|9441.1|4
1630463020000|2021-09-01 02:23:40|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630463040000|2021-09-01 02:24:00|9451.6|9441.6|9453.3|9443.3|9453.3|9443.3|9451.6|9441.6|6
1630463050000|2021-09-01 02:24:10|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.9|9443.9|2
1630463080000|2021-09-01 02:24:40|9453.4|9443.4|9452.6|9442.6|9453.4|9443.4|9452.6|9442.6|3
1630463100000|2021-09-01 02:25:00|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1630463120000|2021-09-01 02:25:20|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1630463130000|2021-09-01 02:25:30|9453.1|9443.1|9453.9|9443.9|9454.1|9444.1|9453.1|9443.1|3
1630463140000|2021-09-01 02:25:40|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1630463150000|2021-09-01 02:25:50|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630463160000|2021-09-01 02:26:00|9454.1|9444.1|9454.4|9444.4|9454.4|9444.4|9454.1|9444.1|2
1630463170000|2021-09-01 02:26:10|9455.3|9445.3|9455.6|9445.6|9456.1|9446.1|9455.1|9445.1|5
1630463180000|2021-09-01 02:26:20|9455.4|9445.4|9454.5|9444.5|9455.6|9445.6|9454.5|9444.5|4
1630463190000|2021-09-01 02:26:30|9454.3|9444.3|9453.9|9443.9|9454.3|9444.3|9453.9|9443.9|3
1630463210000|2021-09-01 02:26:50|9453.1|9443.1|9453.9|9443.9|9454.4|9444.4|9453.1|9443.1|11
1630463220000|2021-09-01 02:27:00|9454.1|9444.1|9453.9|9443.9|9454.1|9444.1|9453.9|9443.9|6
1630463230000|2021-09-01 02:27:10|9453.8|9443.8|9453.1|9443.1|9453.8|9443.8|9453.1|9443.1|2
1630463240000|2021-09-01 02:27:20|9453.9|9443.9|9453.1|9443.1|9454.1|9444.1|9453.1|9443.1|4
1630463270000|2021-09-01 02:27:50|9453|9443|9452.9|9442.9|9453|9443|9452.9|9442.9|2
1630463280000|2021-09-01 02:28:00|9452.4|9442.4|9452.6|9442.6|9453.5|9443.5|9452.4|9442.4|3
1630463290000|2021-09-01 02:28:10|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630463310000|2021-09-01 02:28:30|9453.8|9443.8|9453.3|9443.3|9453.9|9443.9|9453.3|9443.3|4
1630463320000|2021-09-01 02:28:40|9453.5|9443.5|9454|9444|9454|9444|9453.5|9443.5|2
1630463330000|2021-09-01 02:28:50|9453.8|9443.8|9444.4|9434.4|9453.8|9443.8|9443.6|9433.6|10
1630463340000|2021-09-01 02:29:00|9444.9|9434.9|9445.1|9435.1|9445.1|9435.1|9444.4|9434.4|4
1630463350000|2021-09-01 02:29:10|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445|9435|3
1630463360000|2021-09-01 02:29:20|9444.9|9434.9|9445.1|9435.1|9445.4|9435.4|9444.9|9434.9|3
1630463400000|2021-09-01 02:30:00|9445.9|9435.9|9444.5|9434.5|9446.5|9436.5|9444.5|9434.5|15
1630463410000|2021-09-01 02:30:10|9444.6|9434.6|9444.9|9434.9|9444.9|9434.9|9443.3|9433.3|8
1630463420000|2021-09-01 02:30:20|9444.6|9434.6|9446.1|9436.1|9447.5|9437.5|9443.6|9433.6|19
1630463430000|2021-09-01 02:30:30|9446.9|9436.9|9447.4|9437.4|9447.4|9437.4|9446.4|9436.4|11
1630463440000|2021-09-01 02:30:40|9447.8|9437.8|9448.1|9438.1|9448.6|9438.6|9447.3|9437.3|10
1630463450000|2021-09-01 02:30:50|9448.5|9438.5|9451.1|9441.1|9451.1|9441.1|9448.5|9438.5|9
1630463460000|2021-09-01 02:31:00|9452.1|9442.1|9456.6|9446.6|9456.6|9446.6|9451.6|9441.6|10
1630463470000|2021-09-01 02:31:10|9456.4|9446.4|9455.6|9445.6|9456.4|9446.4|9455.6|9445.6|6
1630463480000|2021-09-01 02:31:20|9455.1|9445.1|9454.6|9444.6|9456.1|9446.1|9454.5|9444.5|7
1630463490000|2021-09-01 02:31:30|9454.8|9444.8|9453.8|9443.8|9456.3|9446.3|9453.8|9443.8|14
1630463500000|2021-09-01 02:31:40|9453.9|9443.9|9456.1|9446.1|9456.4|9446.4|9453.9|9443.9|9
1630463510000|2021-09-01 02:31:50|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630463520000|2021-09-01 02:32:00|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1630463540000|2021-09-01 02:32:20|9456.9|9446.9|9458.3|9448.3|9459.4|9449.4|9456.9|9446.9|11
1630463550000|2021-09-01 02:32:30|9458.1|9448.1|9458.5|9448.5|9458.5|9448.5|9457.6|9447.6|5
1630463560000|2021-09-01 02:32:40|9458.4|9448.4|9458.1|9448.1|9458.4|9448.4|9457.9|9447.9|4
1630463570000|2021-09-01 02:32:50|9458.4|9448.4|9458.1|9448.1|9458.4|9448.4|9458.1|9448.1|2
1630463580000|2021-09-01 02:33:00|9458.4|9448.4|9458.1|9448.1|9458.4|9448.4|9458.1|9448.1|2
1630463600000|2021-09-01 02:33:20|9458.4|9448.4|9458.1|9448.1|9458.4|9448.4|9458.1|9448.1|2
1630463610000|2021-09-01 02:33:30|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630463620000|2021-09-01 02:33:40|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9458.5|9448.5|4
1630463630000|2021-09-01 02:33:50|9458.8|9448.8|9458.1|9448.1|9458.9|9448.9|9458.1|9448.1|4
1630463640000|2021-09-01 02:34:00|9458.3|9448.3|9458.9|9448.9|9459.1|9449.1|9458.3|9448.3|5
1630463650000|2021-09-01 02:34:10|9459.1|9449.1|9460.3|9450.3|9460.3|9450.3|9459.1|9449.1|4
1630463660000|2021-09-01 02:34:20|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|2
1630463670000|2021-09-01 02:34:30|9460.5|9450.5|9456.8|9446.8|9460.9|9450.9|9456.8|9446.8|8
1630463680000|2021-09-01 02:34:40|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9456.8|9446.8|8
1630463690000|2021-09-01 02:34:50|9457.6|9447.6|9457.9|9447.9|9458|9448|9457.4|9447.4|8
1630463700000|2021-09-01 02:35:00|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1630463710000|2021-09-01 02:35:10|9458.1|9448.1|9455.1|9445.1|9458.1|9448.1|9455|9445|8
1630463720000|2021-09-01 02:35:20|9455.4|9445.4|9455.1|9445.1|9456.6|9446.6|9455.1|9445.1|14
1630463730000|2021-09-01 02:35:30|9455.6|9445.6|9454.4|9444.4|9455.6|9445.6|9454.4|9444.4|11
1630463740000|2021-09-01 02:35:40|9454.3|9444.3|9453.9|9443.9|9454.3|9444.3|9453.9|9443.9|5
1630463750000|2021-09-01 02:35:50|9454|9444|9452.8|9442.8|9454|9444|9452.5|9442.5|7
1630463760000|2021-09-01 02:36:00|9452.3|9442.3|9452.6|9442.6|9452.8|9442.8|9452|9442|9
1630463770000|2021-09-01 02:36:10|9452.9|9442.9|9452.4|9442.4|9452.9|9442.9|9452.4|9442.4|4
1630463780000|2021-09-01 02:36:20|9452.9|9442.9|9451.6|9441.6|9452.9|9442.9|9451.6|9441.6|6
1630463790000|2021-09-01 02:36:30|9451.1|9441.1|9448.9|9438.9|9451.1|9441.1|9448.9|9438.9|2
1630463800000|2021-09-01 02:36:40|9449.1|9439.1|9450.6|9440.6|9450.6|9440.6|9449.1|9439.1|8
1630463810000|2021-09-01 02:36:50|9450.8|9440.8|9449.8|9439.8|9451.1|9441.1|9449.8|9439.8|10
1630463820000|2021-09-01 02:37:00|9449.6|9439.6|9448.8|9438.8|9449.6|9439.6|9446.9|9436.9|8
1630463830000|2021-09-01 02:37:10|9449|9439|9449|9439|9449|9439|9449|9439|1
1630463840000|2021-09-01 02:37:20|9448.9|9438.9|9447.6|9437.6|9448.9|9438.9|9447.4|9437.4|6
1630463850000|2021-09-01 02:37:30|9447.4|9437.4|9446.1|9436.1|9447.4|9437.4|9445.9|9435.9|5
1630463860000|2021-09-01 02:37:40|9445|9435|9446.1|9436.1|9446.1|9436.1|9444.1|9434.1|10
1630463870000|2021-09-01 02:37:50|9445.6|9435.6|9445.6|9435.6|9446.5|9436.5|9445.1|9435.1|10
1630463880000|2021-09-01 02:38:00|9446.1|9436.1|9440.4|9430.4|9447.1|9437.1|9438.9|9428.9|12
1630463890000|2021-09-01 02:38:10|9442.6|9432.6|9440.5|9430.5|9442.6|9432.6|9440.5|9430.5|7
1630463900000|2021-09-01 02:38:20|9440.9|9430.9|9441.4|9431.4|9441.4|9431.4|9440.9|9430.9|2
1630463910000|2021-09-01 02:38:30|9441.6|9431.6|9442.6|9432.6|9442.6|9432.6|9441.6|9431.6|4
1630463920000|2021-09-01 02:38:40|9442.9|9432.9|9442.4|9432.4|9443.9|9433.9|9442.4|9432.4|7
1630463930000|2021-09-01 02:38:50|9442.6|9432.6|9442.8|9432.8|9442.8|9432.8|9442.6|9432.6|2
1630463940000|2021-09-01 02:39:00|9443|9433|9444.6|9434.6|9445.1|9435.1|9443|9433|8
1630463950000|2021-09-01 02:39:10|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|1
1630463960000|2021-09-01 02:39:20|9444.6|9434.6|9444.8|9434.8|9444.8|9434.8|9444.6|9434.6|2
1630463990000|2021-09-01 02:39:50|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|1
1630464000000|2021-09-01 02:40:00|9443.9|9433.9|9443|9433|9443.9|9433.9|9443|9433|4
1630464010000|2021-09-01 02:40:10|9443.1|9433.1|9443.6|9433.6|9443.9|9433.9|9443.1|9433.1|9
1630464020000|2021-09-01 02:40:20|9443.5|9433.5|9443|9433|9443.5|9433.5|9443|9433|3
1630464030000|2021-09-01 02:40:30|9442.8|9432.8|9439.9|9429.9|9442.8|9432.8|9439.1|9429.1|9
1630464040000|2021-09-01 02:40:40|9440.5|9430.5|9440.8|9430.8|9441.6|9431.6|9440.5|9430.5|6
1630464050000|2021-09-01 02:40:50|9440.5|9430.5|9439.4|9429.4|9440.5|9430.5|9438.6|9428.6|8
1630464060000|2021-09-01 02:41:00|9439.6|9429.6|9440.6|9430.6|9440.6|9430.6|9439.6|9429.6|5
1630464070000|2021-09-01 02:41:10|9440.4|9430.4|9439.6|9429.6|9440.4|9430.4|9439|9429|4
1630464080000|2021-09-01 02:41:20|9439.3|9429.3|9438.4|9428.4|9439.6|9429.6|9438.4|9428.4|8
1630464090000|2021-09-01 02:41:30|9439|9429|9439|9429|9439|9429|9439|9429|1
1630464110000|2021-09-01 02:41:50|9438.6|9428.6|9435.9|9425.9|9438.6|9428.6|9435.9|9425.9|6
1630464120000|2021-09-01 02:42:00|9435.8|9425.8|9436.4|9426.4|9438.4|9428.4|9435.8|9425.8|16
1630464130000|2021-09-01 02:42:10|9436.6|9426.6|9437.5|9427.5|9437.9|9427.9|9436.4|9426.4|11
1630464140000|2021-09-01 02:42:20|9437.4|9427.4|9439|9429|9439.6|9429.6|9436.5|9426.5|14
1630464150000|2021-09-01 02:42:30|9438.9|9428.9|9440.1|9430.1|9440.1|9430.1|9438.5|9428.5|5
1630464160000|2021-09-01 02:42:40|9440.4|9430.4|9442.1|9432.1|9442.6|9432.6|9440.1|9430.1|14
1630464170000|2021-09-01 02:42:50|9441.9|9431.9|9442.1|9432.1|9442.3|9432.3|9441.6|9431.6|6
1630464180000|2021-09-01 02:43:00|9441.8|9431.8|9441.6|9431.6|9442.3|9432.3|9441.6|9431.6|8
1630464190000|2021-09-01 02:43:10|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|5
1630464200000|2021-09-01 02:43:20|9440.6|9430.6|9441.1|9431.1|9441.1|9431.1|9440.6|9430.6|2
1630464210000|2021-09-01 02:43:30|9441|9431|9441.1|9431.1|9441.1|9431.1|9440.1|9430.1|7
1630464220000|2021-09-01 02:43:40|9441.6|9431.6|9442.9|9432.9|9443.1|9433.1|9441.1|9431.1|12
1630464240000|2021-09-01 02:44:00|9443.1|9433.1|9442.6|9432.6|9443.1|9433.1|9442.6|9432.6|2
1630464250000|2021-09-01 02:44:10|9442.5|9432.5|9442.5|9432.5|9442.9|9432.9|9442.4|9432.4|5
1630464260000|2021-09-01 02:44:20|9442.4|9432.4|9440.9|9430.9|9442.4|9432.4|9440.9|9430.9|4
1630464270000|2021-09-01 02:44:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630464280000|2021-09-01 02:44:40|9440.4|9430.4|9440.6|9430.6|9440.6|9430.6|9440.4|9430.4|4
1630464290000|2021-09-01 02:44:50|9440.9|9430.9|9440.4|9430.4|9440.9|9430.9|9440.1|9430.1|4
1630464300000|2021-09-01 02:45:00|9440.1|9430.1|9438.6|9428.6|9440.4|9430.4|9438.6|9428.6|7
1630464310000|2021-09-01 02:45:10|9438.1|9428.1|9436.4|9426.4|9438.1|9428.1|9436.4|9426.4|18
1630464320000|2021-09-01 02:45:20|9436.5|9426.5|9438|9428|9438|9428|9435.6|9425.6|13
1630464330000|2021-09-01 02:45:30|9439.3|9429.3|9437.4|9427.4|9440.6|9430.6|9437.4|9427.4|18
1630464340000|2021-09-01 02:45:40|9438.1|9428.1|9437.6|9427.6|9438.1|9428.1|9436.6|9426.6|16
1630464350000|2021-09-01 02:45:50|9437.5|9427.5|9437.5|9427.5|9437.8|9427.8|9437.1|9427.1|7
1630464360000|2021-09-01 02:46:00|9437.4|9427.4|9436.4|9426.4|9437.4|9427.4|9436.3|9426.3|6
1630464370000|2021-09-01 02:46:10|9436.6|9426.6|9437.6|9427.6|9437.9|9427.9|9436.4|9426.4|7
1630464380000|2021-09-01 02:46:20|9437.9|9427.9|9439.4|9429.4|9439.6|9429.6|9437.6|9427.6|8
1630464390000|2021-09-01 02:46:30|9439.1|9429.1|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|11
1630464400000|2021-09-01 02:46:40|9439.6|9429.6|9439.1|9429.1|9440.1|9430.1|9439.1|9429.1|9
1630464410000|2021-09-01 02:46:50|9440|9430|9440.1|9430.1|9440.1|9430.1|9438.6|9428.6|9
1630464420000|2021-09-01 02:47:00|9439.6|9429.6|9440.4|9430.4|9440.4|9430.4|9439|9429|13
1630464430000|2021-09-01 02:47:10|9439.3|9429.3|9441.6|9431.6|9441.6|9431.6|9439.3|9429.3|10
1630464440000|2021-09-01 02:47:20|9441.4|9431.4|9443.6|9433.6|9443.6|9433.6|9441.4|9431.4|15
1630464450000|2021-09-01 02:47:30|9444.4|9434.4|9445.1|9435.1|9445.1|9435.1|9443.9|9433.9|8
1630464460000|2021-09-01 02:47:40|9444.9|9434.9|9443.5|9433.5|9444.9|9434.9|9443.3|9433.3|12
1630464470000|2021-09-01 02:47:50|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9441.4|9431.4|11
1630464480000|2021-09-01 02:48:00|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1630464490000|2021-09-01 02:48:10|9444.6|9434.6|9443.4|9433.4|9444.6|9434.6|9443.1|9433.1|14
1630464500000|2021-09-01 02:48:20|9443.6|9433.6|9445.9|9435.9|9445.9|9435.9|9443.6|9433.6|9
1630464510000|2021-09-01 02:48:30|9445.6|9435.6|9445.9|9435.9|9445.9|9435.9|9445.4|9435.4|3
1630464520000|2021-09-01 02:48:40|9446.1|9436.1|9443.6|9433.6|9447.6|9437.6|9443.6|9433.6|7
1630464530000|2021-09-01 02:48:50|9443.9|9433.9|9443.6|9433.6|9444.1|9434.1|9443.6|9433.6|5
1630464540000|2021-09-01 02:49:00|9443.3|9433.3|9443.4|9433.4|9443.6|9433.6|9442.6|9432.6|10
1630464550000|2021-09-01 02:49:10|9443.6|9433.6|9442.8|9432.8|9443.6|9433.6|9442.8|9432.8|7
1630464560000|2021-09-01 02:49:20|9442.6|9432.6|9440.4|9430.4|9443.6|9433.6|9440.1|9430.1|16
1630464570000|2021-09-01 02:49:30|9440.9|9430.9|9439.8|9429.8|9440.9|9430.9|9438.9|9428.9|6
1630464580000|2021-09-01 02:49:40|9439.5|9429.5|9440.6|9430.6|9440.6|9430.6|9439.5|9429.5|5
1630464590000|2021-09-01 02:49:50|9440.5|9430.5|9439.6|9429.6|9440.5|9430.5|9438.9|9428.9|10
1630464600000|2021-09-01 02:50:00|9439.3|9429.3|9443.1|9433.1|9443.1|9433.1|9439.3|9429.3|5
1630464610000|2021-09-01 02:50:10|9442.9|9432.9|9441.6|9431.6|9443.6|9433.6|9441.6|9431.6|8
1630464620000|2021-09-01 02:50:20|9441.9|9431.9|9442.9|9432.9|9443.4|9433.4|9440.3|9430.3|16
1630464630000|2021-09-01 02:50:30|9443.1|9433.1|9445.6|9435.6|9445.6|9435.6|9442.9|9432.9|6
1630464640000|2021-09-01 02:50:40|9445.4|9435.4|9446.6|9436.6|9447.1|9437.1|9444.9|9434.9|9
1630464650000|2021-09-01 02:50:50|9446.5|9436.5|9446.9|9436.9|9447.4|9437.4|9446.5|9436.5|5
1630464660000|2021-09-01 02:51:00|9446.1|9436.1|9445.5|9435.5|9446.1|9436.1|9445.3|9435.3|5
1630464670000|2021-09-01 02:51:10|9445.3|9435.3|9447.9|9437.9|9447.9|9437.9|9445.3|9435.3|8
1630464680000|2021-09-01 02:51:20|9448.4|9438.4|9449.9|9439.9|9449.9|9439.9|9448.4|9438.4|4
1630464690000|2021-09-01 02:51:30|9450.1|9440.1|9450.3|9440.3|9450.3|9440.3|9448.9|9438.9|9
1630464700000|2021-09-01 02:51:40|9449.6|9439.6|9450.4|9440.4|9450.4|9440.4|9449.6|9439.6|3
1630464710000|2021-09-01 02:51:50|9450|9440|9448.8|9438.8|9450|9440|9448.8|9438.8|5
1630464720000|2021-09-01 02:52:00|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1630464740000|2021-09-01 02:52:20|9448.4|9438.4|9451.6|9441.6|9451.6|9441.6|9448.4|9438.4|11
1630464750000|2021-09-01 02:52:30|9451.1|9441.1|9450.4|9440.4|9451.1|9441.1|9449.9|9439.9|6
1630464760000|2021-09-01 02:52:40|9449.9|9439.9|9449.1|9439.1|9450.4|9440.4|9449|9439|8
1630464770000|2021-09-01 02:52:50|9448.4|9438.4|9450.1|9440.1|9451.4|9441.4|9448.4|9438.4|7
1630464780000|2021-09-01 02:53:00|9449.9|9439.9|9449.6|9439.6|9450.1|9440.1|9449.1|9439.1|12
1630464790000|2021-09-01 02:53:10|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9449.6|9439.6|8
1630464800000|2021-09-01 02:53:20|9450.3|9440.3|9449.6|9439.6|9450.4|9440.4|9449.6|9439.6|12
1630464810000|2021-09-01 02:53:30|9449.4|9439.4|9448.1|9438.1|9449.4|9439.4|9448.1|9438.1|6
1630464820000|2021-09-01 02:53:40|9447.9|9437.9|9447.6|9437.6|9448.1|9438.1|9447.6|9437.6|12
1630464830000|2021-09-01 02:53:50|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.6|9437.6|5
1630464840000|2021-09-01 02:54:00|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.6|9437.6|4
1630464860000|2021-09-01 02:54:20|9447.6|9437.6|9447.9|9437.9|9448|9438|9447.6|9437.6|5
1630464870000|2021-09-01 02:54:30|9448|9438|9448.1|9438.1|9448.1|9438.1|9448|9438|2
1630464880000|2021-09-01 02:54:40|9448.4|9438.4|9451.4|9441.4|9451.4|9441.4|9448.4|9438.4|4
1630464890000|2021-09-01 02:54:50|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1630464900000|2021-09-01 02:55:00|9451|9441|9451|9441|9451|9441|9451|9441|1
1630464910000|2021-09-01 02:55:10|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9449.9|9439.9|5
1630464920000|2021-09-01 02:55:20|9451.1|9441.1|9451.6|9441.6|9451.6|9441.6|9451.1|9441.1|3
1630464930000|2021-09-01 02:55:30|9452.1|9442.1|9452.8|9442.8|9453.1|9443.1|9452.1|9442.1|5
1630464940000|2021-09-01 02:55:40|9452.6|9442.6|9451.9|9441.9|9452.6|9442.6|9451.9|9441.9|8
1630464950000|2021-09-01 02:55:50|9451.6|9441.6|9452|9442|9452.1|9442.1|9451.3|9441.3|11
1630464960000|2021-09-01 02:56:00|9451.8|9441.8|9453.6|9443.6|9453.6|9443.6|9451.8|9441.8|10
1630464970000|2021-09-01 02:56:10|9453.9|9443.9|9452.4|9442.4|9454.1|9444.1|9452.4|9442.4|9
1630464990000|2021-09-01 02:56:30|9451.9|9441.9|9456.4|9446.4|9456.4|9446.4|9451.9|9441.9|16
1630465000000|2021-09-01 02:56:40|9455.9|9445.9|9456.6|9446.6|9457.1|9447.1|9455.9|9445.9|17
1630465010000|2021-09-01 02:56:50|9456.9|9446.9|9458.6|9448.6|9458.6|9448.6|9456.9|9446.9|10
1630465020000|2021-09-01 02:57:00|9458.9|9448.9|9459.3|9449.3|9460.9|9450.9|9458.9|9448.9|12
1630465030000|2021-09-01 02:57:10|9459.9|9449.9|9461.9|9451.9|9461.9|9451.9|9459.6|9449.6|16
1630465040000|2021-09-01 02:57:20|9462.4|9452.4|9461.8|9451.8|9462.4|9452.4|9461.8|9451.8|3
1630465050000|2021-09-01 02:57:30|9461.4|9451.4|9461.1|9451.1|9461.9|9451.9|9461.1|9451.1|20
1630465060000|2021-09-01 02:57:40|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.1|9451.1|8
1630465070000|2021-09-01 02:57:50|9462.1|9452.1|9461.6|9451.6|9462.1|9452.1|9461.6|9451.6|19
1630465080000|2021-09-01 02:58:00|9461.9|9451.9|9461.3|9451.3|9461.9|9451.9|9460.6|9450.6|4
1630465090000|2021-09-01 02:58:10|9461.1|9451.1|9461.1|9451.1|9461.4|9451.4|9460.6|9450.6|7
1630465100000|2021-09-01 02:58:20|9461|9451|9460.5|9450.5|9461|9451|9460.5|9450.5|4
1630465110000|2021-09-01 02:58:30|9460.9|9450.9|9461.1|9451.1|9461.1|9451.1|9460.5|9450.5|3
1630465120000|2021-09-01 02:58:40|9460.9|9450.9|9460.1|9450.1|9461.1|9451.1|9459.6|9449.6|10
1630465130000|2021-09-01 02:58:50|9459.3|9449.3|9461.4|9451.4|9461.4|9451.4|9459.3|9449.3|10
1630465140000|2021-09-01 02:59:00|9461.1|9451.1|9460.1|9450.1|9461.4|9451.4|9459.6|9449.6|13
1630465150000|2021-09-01 02:59:10|9459.9|9449.9|9459.1|9449.1|9459.9|9449.9|9458.9|9448.9|4
1630465160000|2021-09-01 02:59:20|9459.4|9449.4|9459.1|9449.1|9460.1|9450.1|9459.1|9449.1|12
1630465170000|2021-09-01 02:59:30|9459.4|9449.4|9459.6|9449.6|9460.6|9450.6|9458.6|9448.6|19
1630465180000|2021-09-01 02:59:40|9460.4|9450.4|9461.3|9451.3|9462.6|9452.6|9460.4|9450.4|16
1630465190000|2021-09-01 02:59:50|9461.1|9451.1|9460.1|9450.1|9461.1|9451.1|9459.4|9449.4|14
1630465200000|2021-09-01 03:00:00|9460.5|9450.5|9462.1|9452.1|9462.1|9452.1|9460.1|9450.1|8
1630465210000|2021-09-01 03:00:10|9462.5|9452.5|9465.3|9455.3|9465.6|9455.6|9462.1|9452.1|9
1630465220000|2021-09-01 03:00:20|9465.1|9455.1|9463.9|9453.9|9465.1|9455.1|9463|9453|13
1630465230000|2021-09-01 03:00:30|9463.8|9453.8|9464.5|9454.5|9464.5|9454.5|9463.1|9453.1|5
1630465240000|2021-09-01 03:00:40|9464.4|9454.4|9465.6|9455.6|9466|9456|9463.9|9453.9|7
1630465250000|2021-09-01 03:00:50|9465.9|9455.9|9466.5|9456.5|9466.6|9456.6|9465.5|9455.5|12
1630465260000|2021-09-01 03:01:00|9466.4|9456.4|9466|9456|9466.4|9456.4|9465.8|9455.8|5
1630465270000|2021-09-01 03:01:10|9465.8|9455.8|9465.1|9455.1|9465.8|9455.8|9465.1|9455.1|4
1630465280000|2021-09-01 03:01:20|9465|9455|9462.1|9452.1|9465.1|9455.1|9462|9452|12
1630465290000|2021-09-01 03:01:30|9461.9|9451.9|9462.1|9452.1|9462.1|9452.1|9461.1|9451.1|4
1630465300000|2021-09-01 03:01:40|9461.9|9451.9|9462.3|9452.3|9462.3|9452.3|9460.6|9450.6|8
1630465310000|2021-09-01 03:01:50|9462.4|9452.4|9462.3|9452.3|9462.4|9452.4|9461.3|9451.3|5
1630465330000|2021-09-01 03:02:10|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630465340000|2021-09-01 03:02:20|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1630465350000|2021-09-01 03:02:30|9462.4|9452.4|9465.6|9455.6|9465.6|9455.6|9462.4|9452.4|5
1630465370000|2021-09-01 03:02:50|9464.4|9454.4|9465|9455|9465|9455|9464.1|9454.1|4
1630465380000|2021-09-01 03:03:00|9465.1|9455.1|9466.1|9456.1|9466.1|9456.1|9465.1|9455.1|4
1630465390000|2021-09-01 03:03:10|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1630465400000|2021-09-01 03:03:20|9465.4|9455.4|9462.6|9452.6|9465.4|9455.4|9462.6|9452.6|3
1630465410000|2021-09-01 03:03:30|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|3
1630465420000|2021-09-01 03:03:40|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9461.9|9451.9|5
1630465430000|2021-09-01 03:03:50|9461.9|9451.9|9461.6|9451.6|9462.1|9452.1|9461.6|9451.6|4
1630465460000|2021-09-01 03:04:20|9461.1|9451.1|9459.9|9449.9|9461.1|9451.1|9459.9|9449.9|6
1630465470000|2021-09-01 03:04:30|9459|9449|9458|9448|9459.6|9449.6|9458|9448|9
1630465480000|2021-09-01 03:04:40|9458.1|9448.1|9456.4|9446.4|9458.1|9448.1|9456.4|9446.4|8
1630465490000|2021-09-01 03:04:50|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1630465500000|2021-09-01 03:05:00|9455|9445|9455.4|9445.4|9456.4|9446.4|9455|9445|13
1630465510000|2021-09-01 03:05:10|9454.1|9444.1|9453.6|9443.6|9454.3|9444.3|9453.4|9443.4|5
1630465520000|2021-09-01 03:05:20|9453.4|9443.4|9453|9443|9453.4|9443.4|9452.1|9442.1|8
1630465530000|2021-09-01 03:05:30|9453.4|9443.4|9451.9|9441.9|9453.4|9443.4|9451.8|9441.8|5
1630465540000|2021-09-01 03:05:40|9452.3|9442.3|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|11
1630465550000|2021-09-01 03:05:50|9454.1|9444.1|9452.1|9442.1|9454.1|9444.1|9452.1|9442.1|10
1630465560000|2021-09-01 03:06:00|9452|9442|9451.6|9441.6|9452.1|9442.1|9451.6|9441.6|6
1630465570000|2021-09-01 03:06:10|9451.1|9441.1|9451.3|9441.3|9451.6|9441.6|9451.1|9441.1|5
1630465580000|2021-09-01 03:06:20|9451.1|9441.1|9449.8|9439.8|9451.3|9441.3|9449.3|9439.3|11
1630465590000|2021-09-01 03:06:30|9449.5|9439.5|9448.9|9438.9|9449.6|9439.6|9448.5|9438.5|10
1630465600000|2021-09-01 03:06:40|9447.5|9437.5|9447.9|9437.9|9448.4|9438.4|9447.3|9437.3|12
1630465610000|2021-09-01 03:06:50|9448.1|9438.1|9449.5|9439.5|9449.8|9439.8|9448.1|9438.1|10
1630465620000|2021-09-01 03:07:00|9449.1|9439.1|9449.8|9439.8|9449.8|9439.8|9449.1|9439.1|5
1630465630000|2021-09-01 03:07:10|9449.4|9439.4|9449.3|9439.3|9450.4|9440.4|9449|9439|6
1630465640000|2021-09-01 03:07:20|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.5|9438.5|5
1630465650000|2021-09-01 03:07:30|9449.1|9439.1|9450.1|9440.1|9450.1|9440.1|9449.1|9439.1|6
1630465660000|2021-09-01 03:07:40|9450.6|9440.6|9451.8|9441.8|9451.9|9441.9|9448.6|9438.6|11
1630465670000|2021-09-01 03:07:50|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1630465680000|2021-09-01 03:08:00|9451.1|9441.1|9451.5|9441.5|9451.6|9441.6|9449.8|9439.8|9
1630465690000|2021-09-01 03:08:10|9451.3|9441.3|9450.8|9440.8|9451.5|9441.5|9450.1|9440.1|9
1630465700000|2021-09-01 03:08:20|9450.4|9440.4|9447|9437|9450.4|9440.4|9447|9437|12
1630465710000|2021-09-01 03:08:30|9446.4|9436.4|9443.1|9433.1|9446.4|9436.4|9443|9433|10
1630465720000|2021-09-01 03:08:40|9443.4|9433.4|9444.8|9434.8|9444.8|9434.8|9443.4|9433.4|3
1630465730000|2021-09-01 03:08:50|9444.6|9434.6|9443|9433|9444.9|9434.9|9442.1|9432.1|19
1630465740000|2021-09-01 03:09:00|9442.3|9432.3|9442.6|9432.6|9442.9|9432.9|9441.9|9431.9|12
1630465750000|2021-09-01 03:09:10|9442.5|9432.5|9442.6|9432.6|9442.6|9432.6|9442.5|9432.5|4
1630465760000|2021-09-01 03:09:20|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1630465770000|2021-09-01 03:09:30|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1630465790000|2021-09-01 03:09:50|9442.9|9432.9|9444.6|9434.6|9444.6|9434.6|9442.9|9432.9|4
1630465800000|2021-09-01 03:10:00|9445|9435|9445.1|9435.1|9445.4|9435.4|9445|9435|5
1630465810000|2021-09-01 03:10:10|9445.4|9435.4|9445.1|9435.1|9445.4|9435.4|9445.1|9435.1|4
1630465820000|2021-09-01 03:10:20|9444.6|9434.6|9444|9434|9444.6|9434.6|9444|9434|3
1630465830000|2021-09-01 03:10:30|9443.9|9433.9|9443.4|9433.4|9443.9|9433.9|9441.9|9431.9|4
1630465840000|2021-09-01 03:10:40|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1630465850000|2021-09-01 03:10:50|9444.4|9434.4|9444.1|9434.1|9444.4|9434.4|9444.1|9434.1|2
1630465860000|2021-09-01 03:11:00|9444.4|9434.4|9446.1|9436.1|9446.1|9436.1|9444.4|9434.4|7
1630465870000|2021-09-01 03:11:10|9446.4|9436.4|9446.1|9436.1|9446.4|9436.4|9446.1|9436.1|2
1630465880000|2021-09-01 03:11:20|9446.4|9436.4|9447.6|9437.6|9447.6|9437.6|9446.4|9436.4|6
1630465890000|2021-09-01 03:11:30|9447.9|9437.9|9448.9|9438.9|9448.9|9438.9|9447.9|9437.9|6
1630465900000|2021-09-01 03:11:40|9448.6|9438.6|9450.6|9440.6|9450.6|9440.6|9448.6|9438.6|6
1630465910000|2021-09-01 03:11:50|9451.3|9441.3|9449.9|9439.9|9451.3|9441.3|9449.9|9439.9|11
1630465920000|2021-09-01 03:12:00|9449.4|9439.4|9449|9439|9449.4|9439.4|9448.6|9438.6|8
1630465930000|2021-09-01 03:12:10|9449.4|9439.4|9449.3|9439.3|9449.6|9439.6|9449.3|9439.3|3
1630465940000|2021-09-01 03:12:20|9448.9|9438.9|9447.3|9437.3|9448.9|9438.9|9447.3|9437.3|7
1630465950000|2021-09-01 03:12:30|9446.9|9436.9|9446|9436|9446.9|9436.9|9446|9436|3
1630465970000|2021-09-01 03:12:50|9446.1|9436.1|9447.9|9437.9|9447.9|9437.9|9446.1|9436.1|6
1630465980000|2021-09-01 03:13:00|9448|9438|9450.4|9440.4|9450.9|9440.9|9448|9438|8
1630465990000|2021-09-01 03:13:10|9450.9|9440.9|9451|9441|9451.4|9441.4|9450.9|9440.9|3
1630466010000|2021-09-01 03:13:30|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1630466020000|2021-09-01 03:13:40|9451|9441|9450.4|9440.4|9451|9441|9450.4|9440.4|5
1630466040000|2021-09-01 03:14:00|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.4|9440.4|2
1630466070000|2021-09-01 03:14:30|9450.5|9440.5|9451.4|9441.4|9451.6|9441.6|9450.5|9440.5|5
1630466110000|2021-09-01 03:15:10|9451.1|9441.1|9450.3|9440.3|9451.1|9441.1|9450.3|9440.3|4
1630466120000|2021-09-01 03:15:20|9450.4|9440.4|9450.3|9440.3|9450.4|9440.4|9450.3|9440.3|2
1630466130000|2021-09-01 03:15:30|9449.8|9439.8|9448.5|9438.5|9449.8|9439.8|9448.5|9438.5|4
1630466140000|2021-09-01 03:15:40|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1630466150000|2021-09-01 03:15:50|9447.6|9437.6|9446.6|9436.6|9448.1|9438.1|9446.5|9436.5|6
1630466160000|2021-09-01 03:16:00|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|1
1630466170000|2021-09-01 03:16:10|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1630466180000|2021-09-01 03:16:20|9447.8|9437.8|9449.4|9439.4|9449.4|9439.4|9447.8|9437.8|3
1630466190000|2021-09-01 03:16:30|9449.1|9439.1|9445.9|9435.9|9449.1|9439.1|9445.9|9435.9|3
1630466200000|2021-09-01 03:16:40|9445.6|9435.6|9445|9435|9445.6|9435.6|9445|9435|3
1630466220000|2021-09-01 03:17:00|9444.5|9434.5|9445|9435|9445|9435|9444.5|9434.5|3
1630466230000|2021-09-01 03:17:10|9445.1|9435.1|9446.9|9436.9|9446.9|9436.9|9445.1|9435.1|5
1630466250000|2021-09-01 03:17:30|9446.8|9436.8|9445.6|9435.6|9446.8|9436.8|9445.6|9435.6|9
1630466260000|2021-09-01 03:17:40|9445.4|9435.4|9443.6|9433.6|9445.4|9435.4|9443.6|9433.6|6
1630466270000|2021-09-01 03:17:50|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1630466280000|2021-09-01 03:18:00|9444.4|9434.4|9444.3|9434.3|9444.6|9434.6|9444.3|9434.3|4
1630466290000|2021-09-01 03:18:10|9444.4|9434.4|9445.3|9435.3|9445.3|9435.3|9444.4|9434.4|3
1630466300000|2021-09-01 03:18:20|9445.5|9435.5|9446.4|9436.4|9446.4|9436.4|9445.5|9435.5|3
1630466310000|2021-09-01 03:18:30|9446.8|9436.8|9447.4|9437.4|9447.4|9437.4|9446.8|9436.8|4
1630466320000|2021-09-01 03:18:40|9446.9|9436.9|9446.9|9436.9|9447.1|9437.1|9446.1|9436.1|8
1630466330000|2021-09-01 03:18:50|9446.6|9436.6|9446.4|9436.4|9446.6|9436.6|9446.1|9436.1|4
1630466340000|2021-09-01 03:19:00|9446.5|9436.5|9448.3|9438.3|9448.3|9438.3|9446.5|9436.5|4
1630466350000|2021-09-01 03:19:10|9448.4|9438.4|9447.9|9437.9|9448.4|9438.4|9447.9|9437.9|3
1630466360000|2021-09-01 03:19:20|9447.8|9437.8|9447.8|9437.8|9447.9|9437.9|9447.8|9437.8|3
1630466370000|2021-09-01 03:19:30|9448|9438|9451.1|9441.1|9451.1|9441.1|9448|9438|7
1630466380000|2021-09-01 03:19:40|9451.4|9441.4|9449.3|9439.3|9451.4|9441.4|9449.3|9439.3|7
1630466390000|2021-09-01 03:19:50|9449|9439|9448.9|9438.9|9449|9439|9448.8|9438.8|3
1630466400000|2021-09-01 03:20:00|9449.1|9439.1|9451|9441|9451|9441|9449.1|9439.1|5
1630466410000|2021-09-01 03:20:10|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9451.3|9441.3|2
1630466430000|2021-09-01 03:20:30|9451.9|9441.9|9453|9443|9453|9443|9451.9|9441.9|3
1630466440000|2021-09-01 03:20:40|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630466450000|2021-09-01 03:20:50|9453|9443|9453.3|9443.3|9453.3|9443.3|9453|9443|2
1630466460000|2021-09-01 03:21:00|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630466470000|2021-09-01 03:21:10|9454.9|9444.9|9455|9445|9455|9445|9454.9|9444.9|2
1630466480000|2021-09-01 03:21:20|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1630466500000|2021-09-01 03:21:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1630466550000|2021-09-01 03:22:30|9454.3|9444.3|9454|9444|9454.4|9444.4|9454|9444|4
1630466560000|2021-09-01 03:22:40|9453.6|9443.6|9452|9442|9453.6|9443.6|9451.6|9441.6|8
1630466570000|2021-09-01 03:22:50|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|4
1630466580000|2021-09-01 03:23:00|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1630466590000|2021-09-01 03:23:10|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|2
1630466610000|2021-09-01 03:23:30|9454.6|9444.6|9455|9445|9455|9445|9454.6|9444.6|2
1630466630000|2021-09-01 03:23:50|9455.3|9445.3|9455.4|9445.4|9455.4|9445.4|9455.3|9445.3|2
1630466640000|2021-09-01 03:24:00|9455.6|9445.6|9457.5|9447.5|9457.5|9447.5|9455.6|9445.6|3
1630466650000|2021-09-01 03:24:10|9457.8|9447.8|9458|9448|9458.1|9448.1|9457.6|9447.6|5
1630466660000|2021-09-01 03:24:20|9458.1|9448.1|9458.1|9448.1|9458.3|9448.3|9458.1|9448.1|3
1630466670000|2021-09-01 03:24:30|9458.3|9448.3|9457.4|9447.4|9458.6|9448.6|9457.3|9447.3|6
1630466690000|2021-09-01 03:24:50|9457.5|9447.5|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|2
1630466700000|2021-09-01 03:25:00|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1630466710000|2021-09-01 03:25:10|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630466720000|2021-09-01 03:25:20|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|2
1630466730000|2021-09-01 03:25:30|9459.3|9449.3|9460.9|9450.9|9461|9451|9459.3|9449.3|5
1630466740000|2021-09-01 03:25:40|9461.3|9451.3|9462.4|9452.4|9462.6|9452.6|9460.9|9450.9|16
1630466750000|2021-09-01 03:25:50|9462|9452|9460.4|9450.4|9462|9452|9460.4|9450.4|6
1630466760000|2021-09-01 03:26:00|9460.5|9450.5|9462.1|9452.1|9462.3|9452.3|9460.5|9450.5|6
1630466770000|2021-09-01 03:26:10|9461.9|9451.9|9461.6|9451.6|9461.9|9451.9|9461.6|9451.6|2
1630466780000|2021-09-01 03:26:20|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630466790000|2021-09-01 03:26:30|9461.6|9451.6|9462.3|9452.3|9462.3|9452.3|9461.6|9451.6|4
1630466810000|2021-09-01 03:26:50|9462.4|9452.4|9461.6|9451.6|9462.6|9452.6|9461.6|9451.6|5
1630466820000|2021-09-01 03:27:00|9462|9452|9462|9452|9462|9452|9462|9452|1
1630466830000|2021-09-01 03:27:10|9462.4|9452.4|9457.9|9447.9|9462.4|9452.4|9457.9|9447.9|9
1630466840000|2021-09-01 03:27:20|9457.6|9447.6|9458|9448|9458|9448|9457.6|9447.6|2
1630466850000|2021-09-01 03:27:30|9457.6|9447.6|9457.1|9447.1|9457.6|9447.6|9457.1|9447.1|2
1630466870000|2021-09-01 03:27:50|9457.4|9447.4|9457.3|9447.3|9457.4|9447.4|9457.3|9447.3|2
1630466880000|2021-09-01 03:28:00|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.6|9446.6|3
1630466910000|2021-09-01 03:28:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|1
1630466920000|2021-09-01 03:28:40|9456.4|9446.4|9455.1|9445.1|9456.6|9446.6|9454.9|9444.9|7
1630466930000|2021-09-01 03:28:50|9453.8|9443.8|9454.9|9444.9|9454.9|9444.9|9451.9|9441.9|7
1630466940000|2021-09-01 03:29:00|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|1
1630466960000|2021-09-01 03:29:20|9455.4|9445.4|9453.9|9443.9|9455.6|9445.6|9453.9|9443.9|6
1630466970000|2021-09-01 03:29:30|9454.1|9444.1|9454.3|9444.3|9454.4|9444.4|9454.1|9444.1|3
1630466980000|2021-09-01 03:29:40|9454.5|9444.5|9454.6|9444.6|9454.6|9444.6|9454.5|9444.5|2
1630466990000|2021-09-01 03:29:50|9454.9|9444.9|9455.3|9445.3|9455.3|9445.3|9454.9|9444.9|4
1630467000000|2021-09-01 03:30:00|9455.1|9445.1|9454.3|9444.3|9455.3|9445.3|9454.3|9444.3|5
1630467050000|2021-09-01 03:30:50|9454.4|9444.4|9456.3|9446.3|9456.9|9446.9|9454.4|9444.4|4
1630467080000|2021-09-01 03:31:20|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630467090000|2021-09-01 03:31:30|9456.1|9446.1|9456|9446|9456.1|9446.1|9456|9446|2
1630467110000|2021-09-01 03:31:50|9455.8|9445.8|9455.9|9445.9|9455.9|9445.9|9455.8|9445.8|2
1630467220000|2021-09-01 03:33:40|9456|9446|9456.5|9446.5|9457.3|9447.3|9456|9446|3
1630467240000|2021-09-01 03:34:00|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1630467270000|2021-09-01 03:34:30|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1630467290000|2021-09-01 03:34:50|9455.5|9445.5|9455.5|9445.5|9455.9|9445.9|9455.5|9445.5|3
1630467300000|2021-09-01 03:35:00|9455.9|9445.9|9453.9|9443.9|9455.9|9445.9|9452.8|9442.8|10
1630467310000|2021-09-01 03:35:10|9453.6|9443.6|9453.4|9443.4|9453.6|9443.6|9452.6|9442.6|6
1630467330000|2021-09-01 03:35:30|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.4|9443.4|2
1630467340000|2021-09-01 03:35:40|9452.9|9442.9|9453.4|9443.4|9453.4|9443.4|9452.9|9442.9|2
1630467350000|2021-09-01 03:35:50|9453.5|9443.5|9454.4|9444.4|9454.4|9444.4|9453.5|9443.5|2
1630467360000|2021-09-01 03:36:00|9454.1|9444.1|9454.4|9444.4|9454.4|9444.4|9454.1|9444.1|2
1630467370000|2021-09-01 03:36:10|9454.8|9444.8|9455.8|9445.8|9456.1|9446.1|9454.8|9444.8|5
1630467380000|2021-09-01 03:36:20|9456.6|9446.6|9457|9447|9457|9447|9456.1|9446.1|6
1630467390000|2021-09-01 03:36:30|9457.8|9447.8|9458.8|9448.8|9458.8|9448.8|9457.3|9447.3|6
1630467400000|2021-09-01 03:36:40|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.1|9448.1|4
1630467410000|2021-09-01 03:36:50|9458|9448|9457|9447|9458|9448|9457|9447|4
1630467430000|2021-09-01 03:37:10|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|5
1630467440000|2021-09-01 03:37:20|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1630467450000|2021-09-01 03:37:30|9454.4|9444.4|9453.8|9443.8|9454.4|9444.4|9453.8|9443.8|2
1630467470000|2021-09-01 03:37:50|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630467500000|2021-09-01 03:38:20|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|3
1630467530000|2021-09-01 03:38:50|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630467550000|2021-09-01 03:39:10|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1630467570000|2021-09-01 03:39:30|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.1|9444.1|9
1630467580000|2021-09-01 03:39:40|9454.1|9444.1|9454.4|9444.4|9454.4|9444.4|9454.1|9444.1|2
1630467610000|2021-09-01 03:40:10|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1630467620000|2021-09-01 03:40:20|9454.9|9444.9|9456.1|9446.1|9456.1|9446.1|9454.9|9444.9|5
1630467630000|2021-09-01 03:40:30|9455.9|9445.9|9456.5|9446.5|9456.5|9446.5|9455.9|9445.9|5
1630467650000|2021-09-01 03:40:50|9456.1|9446.1|9455.8|9445.8|9456.1|9446.1|9455.8|9445.8|2
1630467660000|2021-09-01 03:41:00|9455|9445|9454.4|9444.4|9455|9445|9454.4|9444.4|4
1630467670000|2021-09-01 03:41:10|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1630467690000|2021-09-01 03:41:30|9454.8|9444.8|9455.1|9445.1|9455.4|9445.4|9454.8|9444.8|3
1630467700000|2021-09-01 03:41:40|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630467720000|2021-09-01 03:42:00|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1630467730000|2021-09-01 03:42:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630467740000|2021-09-01 03:42:20|9454.9|9444.9|9454.8|9444.8|9455.1|9445.1|9454.8|9444.8|4
1630467770000|2021-09-01 03:42:50|9454.4|9444.4|9453.6|9443.6|9454.4|9444.4|9453.6|9443.6|2
1630467800000|2021-09-01 03:43:20|9453.9|9443.9|9455|9445|9455|9445|9453.9|9443.9|3
1630467810000|2021-09-01 03:43:30|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1630467820000|2021-09-01 03:43:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1630467850000|2021-09-01 03:44:10|9454.1|9444.1|9453.8|9443.8|9454.1|9444.1|9453.8|9443.8|2
1630467890000|2021-09-01 03:44:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9452.9|9442.9|6
1630467940000|2021-09-01 03:45:40|9453.6|9443.6|9454.5|9444.5|9454.5|9444.5|9453.6|9443.6|3
1630467950000|2021-09-01 03:45:50|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1630467960000|2021-09-01 03:46:00|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630467970000|2021-09-01 03:46:10|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1630467980000|2021-09-01 03:46:20|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1630468000000|2021-09-01 03:46:40|9453.1|9443.1|9453.6|9443.6|9453.6|9443.6|9453.1|9443.1|2
1630468030000|2021-09-01 03:47:10|9453.3|9443.3|9452.9|9442.9|9453.3|9443.3|9452.9|9442.9|2
1630468040000|2021-09-01 03:47:20|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|2
1630468050000|2021-09-01 03:47:30|9453.6|9443.6|9453.4|9443.4|9453.6|9443.6|9452.8|9442.8|6
1630468080000|2021-09-01 03:48:00|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630468110000|2021-09-01 03:48:30|9454|9444|9456.4|9446.4|9457|9447|9454|9444|6
1630468120000|2021-09-01 03:48:40|9456|9446|9453.8|9443.8|9456|9446|9453.8|9443.8|4
1630468130000|2021-09-01 03:48:50|9453.6|9443.6|9453.3|9443.3|9453.6|9443.6|9453.3|9443.3|2
1630468190000|2021-09-01 03:49:50|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1630468220000|2021-09-01 03:50:20|9453.9|9443.9|9454.4|9444.4|9454.4|9444.4|9453.9|9443.9|2
1630468230000|2021-09-01 03:50:30|9454.8|9444.8|9454.1|9444.1|9454.8|9444.8|9454.1|9444.1|7
1630468240000|2021-09-01 03:50:40|9454.4|9444.4|9455.1|9445.1|9455.3|9445.3|9454.4|9444.4|5
1630468250000|2021-09-01 03:50:50|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.4|9444.4|3
1630468260000|2021-09-01 03:51:00|9455.1|9445.1|9455.8|9445.8|9455.8|9445.8|9455.1|9445.1|2
1630468280000|2021-09-01 03:51:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1630468290000|2021-09-01 03:51:30|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1630468300000|2021-09-01 03:51:40|9455.4|9445.4|9454.9|9444.9|9455.4|9445.4|9454.9|9444.9|2
1630468320000|2021-09-01 03:52:00|9454.6|9444.6|9454.9|9444.9|9454.9|9444.9|9454.6|9444.6|2
1630468340000|2021-09-01 03:52:20|9454.6|9444.6|9453.9|9443.9|9454.6|9444.6|9453.9|9443.9|3
1630468370000|2021-09-01 03:52:50|9453.5|9443.5|9452.6|9442.6|9453.5|9443.5|9452.6|9442.6|3
1630468390000|2021-09-01 03:53:10|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|2
1630468430000|2021-09-01 03:53:50|9451.6|9441.6|9449.4|9439.4|9451.6|9441.6|9448.6|9438.6|3
1630468440000|2021-09-01 03:54:00|9448.5|9438.5|9449.1|9439.1|9449.1|9439.1|9448.5|9438.5|2
1630468450000|2021-09-01 03:54:10|9449.5|9439.5|9449.9|9439.9|9450.3|9440.3|9449.5|9439.5|4
1630468470000|2021-09-01 03:54:30|9449.5|9439.5|9447.9|9437.9|9449.5|9439.5|9447.9|9437.9|4
1630468480000|2021-09-01 03:54:40|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1630468560000|2021-09-01 03:56:00|9448.3|9438.3|9449.8|9439.8|9449.8|9439.8|9448.3|9438.3|4
1630468570000|2021-09-01 03:56:10|9450.3|9440.3|9450.6|9440.6|9450.6|9440.6|9450.3|9440.3|2
1630468590000|2021-09-01 03:56:30|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450.3|9440.3|2
1630468620000|2021-09-01 03:57:00|9450.1|9440.1|9449.6|9439.6|9450.1|9440.1|9449.6|9439.6|2
1630468650000|2021-09-01 03:57:30|9449.5|9439.5|9448.4|9438.4|9449.5|9439.5|9448.4|9438.4|2
1630468670000|2021-09-01 03:57:50|9448|9438|9448|9438|9448|9438|9448|9438|1
1630468680000|2021-09-01 03:58:00|9446.9|9436.9|9447.1|9437.1|9447.1|9437.1|9446.9|9436.9|2
1630468710000|2021-09-01 03:58:30|9447.4|9437.4|9447.9|9437.9|9447.9|9437.9|9447.4|9437.4|3
1630468740000|2021-09-01 03:59:00|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630468760000|2021-09-01 03:59:20|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1630468770000|2021-09-01 03:59:30|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1630468780000|2021-09-01 03:59:40|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630468790000|2021-09-01 03:59:50|9447.5|9437.5|9445|9435|9447.5|9437.5|9445|9435|4
1630468840000|2021-09-01 04:00:40|9445.3|9435.3|9445.5|9435.5|9445.9|9435.9|9445.3|9435.3|4
1630468850000|2021-09-01 04:00:50|9445.8|9435.8|9445.9|9435.9|9445.9|9435.9|9445.5|9435.5|5
1630468860000|2021-09-01 04:01:00|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1630468880000|2021-09-01 04:01:20|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1630468900000|2021-09-01 04:01:40|9445.8|9435.8|9446.4|9436.4|9446.4|9436.4|9445.8|9435.8|2
1630468920000|2021-09-01 04:02:00|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1630468960000|2021-09-01 04:02:40|9446.9|9436.9|9446.1|9436.1|9446.9|9436.9|9446.1|9436.1|3
1630469010000|2021-09-01 04:03:30|9446.4|9436.4|9447|9437|9447.3|9437.3|9446.4|9436.4|3
1630469020000|2021-09-01 04:03:40|9447.3|9437.3|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|3
1630469030000|2021-09-01 04:03:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630469040000|2021-09-01 04:04:00|9447.1|9437.1|9447.4|9437.4|9447.4|9437.4|9447.1|9437.1|2
1630469050000|2021-09-01 04:04:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1630469060000|2021-09-01 04:04:20|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.6|9437.6|2
1630469080000|2021-09-01 04:04:40|9447.6|9437.6|9449.5|9439.5|9449.5|9439.5|9447.6|9437.6|4
1630469090000|2021-09-01 04:04:50|9450|9440|9449.9|9439.9|9450|9440|9449.9|9439.9|2
1630469140000|2021-09-01 04:05:40|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1630469170000|2021-09-01 04:06:10|9449.9|9439.9|9450.1|9440.1|9450.1|9440.1|9448.9|9438.9|4
1630469200000|2021-09-01 04:06:40|9450.6|9440.6|9450.4|9440.4|9450.9|9440.9|9450.4|9440.4|4
1630469210000|2021-09-01 04:06:50|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|1
1630469290000|2021-09-01 04:08:10|9450.4|9440.4|9449.5|9439.5|9450.4|9440.4|9449.5|9439.5|2
1630469310000|2021-09-01 04:08:30|9449.3|9439.3|9447.6|9437.6|9449.3|9439.3|9447.6|9437.6|2
1630469320000|2021-09-01 04:08:40|9447.8|9437.8|9447.6|9437.6|9447.8|9437.8|9447.6|9437.6|2
1630469330000|2021-09-01 04:08:50|9446.6|9436.6|9446.6|9436.6|9447|9437|9446.1|9436.1|4
1630469340000|2021-09-01 04:09:00|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1630469370000|2021-09-01 04:09:30|9447|9437|9447|9437|9447|9437|9447|9437|1
1630469380000|2021-09-01 04:09:40|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1630469390000|2021-09-01 04:09:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630469440000|2021-09-01 04:10:40|9447.9|9437.9|9450.1|9440.1|9450.1|9440.1|9447.9|9437.9|5
1630469450000|2021-09-01 04:10:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1630469460000|2021-09-01 04:11:00|9450.6|9440.6|9450.9|9440.9|9450.9|9440.9|9450.6|9440.6|2
1630469470000|2021-09-01 04:11:10|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1630469480000|2021-09-01 04:11:20|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9451.3|9441.3|2
1630469490000|2021-09-01 04:11:30|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630469520000|2021-09-01 04:12:00|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.4|9440.4|2
1630469540000|2021-09-01 04:12:20|9451|9441|9449.1|9439.1|9451|9441|9449.1|9439.1|3
1630469550000|2021-09-01 04:12:30|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1630469560000|2021-09-01 04:12:40|9448.1|9438.1|9448.3|9438.3|9448.3|9438.3|9448.1|9438.1|2
1630469590000|2021-09-01 04:13:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630469600000|2021-09-01 04:13:20|9448.1|9438.1|9448.3|9438.3|9448.4|9438.4|9448.1|9438.1|3
1630469610000|2021-09-01 04:13:30|9449|9439|9448.3|9438.3|9449|9439|9448.3|9438.3|2
1630469640000|2021-09-01 04:14:00|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1630469650000|2021-09-01 04:14:10|9448.3|9438.3|9448.9|9438.9|9448.9|9438.9|9448.3|9438.3|2
1630469660000|2021-09-01 04:14:20|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1630469670000|2021-09-01 04:14:30|9448.9|9438.9|9449|9439|9449|9439|9448.3|9438.3|3
1630469690000|2021-09-01 04:14:50|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1630469740000|2021-09-01 04:15:40|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1630469790000|2021-09-01 04:16:30|9448.5|9438.5|9448.4|9438.4|9448.5|9438.5|9448.4|9438.4|2
1630469860000|2021-09-01 04:17:40|9447.9|9437.9|9450.4|9440.4|9450.4|9440.4|9447.9|9437.9|8
1630469870000|2021-09-01 04:17:50|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1630469880000|2021-09-01 04:18:00|9450.5|9440.5|9451.1|9441.1|9451.1|9441.1|9450.5|9440.5|3
1630469890000|2021-09-01 04:18:10|9451.4|9441.4|9451.9|9441.9|9451.9|9441.9|9451.1|9441.1|4
1630469910000|2021-09-01 04:18:30|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1630469930000|2021-09-01 04:18:50|9451.9|9441.9|9451.4|9441.4|9451.9|9441.9|9451.4|9441.4|2
1630469940000|2021-09-01 04:19:00|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630469950000|2021-09-01 04:19:10|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1630469960000|2021-09-01 04:19:20|9451.9|9441.9|9451.6|9441.6|9451.9|9441.9|9451.6|9441.6|2
1630469970000|2021-09-01 04:19:30|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1630469980000|2021-09-01 04:19:40|9452.4|9442.4|9452.9|9442.9|9452.9|9442.9|9452.4|9442.4|2
1630469990000|2021-09-01 04:19:50|9452.4|9442.4|9452.3|9442.3|9452.4|9442.4|9452.3|9442.3|2
1630470000000|2021-09-01 04:20:00|9451.9|9441.9|9451.1|9441.1|9451.9|9441.9|9451.1|9441.1|4
1630470030000|2021-09-01 04:20:30|9451.3|9441.3|9450.8|9440.8|9451.3|9441.3|9450.8|9440.8|2
1630470040000|2021-09-01 04:20:40|9451.4|9441.4|9455.1|9445.1|9455.1|9445.1|9451.4|9441.4|6
1630470050000|2021-09-01 04:20:50|9455.3|9445.3|9457.9|9447.9|9457.9|9447.9|9455.3|9445.3|5
1630470080000|2021-09-01 04:21:20|9458.1|9448.1|9455.4|9445.4|9458.1|9448.1|9455.4|9445.4|4
1630470100000|2021-09-01 04:21:40|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1630470120000|2021-09-01 04:22:00|9454.8|9444.8|9453.1|9443.1|9454.8|9444.8|9453.1|9443.1|2
1630470160000|2021-09-01 04:22:40|9453.4|9443.4|9454.3|9444.3|9454.3|9444.3|9453.4|9443.4|2
1630470190000|2021-09-01 04:23:10|9455|9445|9455.4|9445.4|9455.4|9445.4|9455|9445|2
1630470210000|2021-09-01 04:23:30|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1630470250000|2021-09-01 04:24:10|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1630470260000|2021-09-01 04:24:20|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1630470270000|2021-09-01 04:24:30|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1630470290000|2021-09-01 04:24:50|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1630470300000|2021-09-01 04:25:00|9455.1|9445.1|9453.1|9443.1|9455.1|9445.1|9453.1|9443.1|4
1630470330000|2021-09-01 04:25:30|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630470340000|2021-09-01 04:25:40|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630470350000|2021-09-01 04:25:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630470400000|2021-09-01 04:26:40|9453.1|9443.1|9452.3|9442.3|9453.1|9443.1|9452|9442|3
1630470450000|2021-09-01 04:27:30|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1630470510000|2021-09-01 04:28:30|9452.1|9442.1|9451.1|9441.1|9452.1|9442.1|9451.1|9441.1|3
1630470520000|2021-09-01 04:28:40|9451.4|9441.4|9451.6|9441.6|9451.6|9441.6|9451.4|9441.4|2
1630470570000|2021-09-01 04:29:30|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1630470600000|2021-09-01 04:30:00|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|9452.1|9442.1|1
1630470710000|2021-09-01 04:31:50|9451.6|9441.6|9451.3|9441.3|9451.6|9441.6|9451.3|9441.3|2
1630470730000|2021-09-01 04:32:10|9451.4|9441.4|9451.5|9441.5|9451.5|9441.5|9451.4|9441.4|2
1630470740000|2021-09-01 04:32:20|9452.4|9442.4|9452.3|9442.3|9452.4|9442.4|9452.3|9442.3|2
1630470800000|2021-09-01 04:33:20|9452|9442|9452|9442|9452|9442|9452|9442|1
1630470850000|2021-09-01 04:34:10|9451.6|9441.6|9451.1|9441.1|9451.6|9441.6|9451.1|9441.1|2
1630470890000|2021-09-01 04:34:50|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|9451.4|9441.4|1
1630470900000|2021-09-01 04:35:00|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630470920000|2021-09-01 04:35:20|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1630470950000|2021-09-01 04:35:50|9450.9|9440.9|9450.1|9440.1|9450.9|9440.9|9450.1|9440.1|2
1630470970000|2021-09-01 04:36:10|9449.9|9439.9|9449.3|9439.3|9449.9|9439.9|9448.8|9438.8|6
1630470990000|2021-09-01 04:36:30|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1630471000000|2021-09-01 04:36:40|9450.4|9440.4|9450.1|9440.1|9450.4|9440.4|9450.1|9440.1|2
1630471010000|2021-09-01 04:36:50|9450.6|9440.6|9450.4|9440.4|9450.6|9440.6|9450.4|9440.4|2
1630471030000|2021-09-01 04:37:10|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1630471160000|2021-09-01 04:39:20|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1630471170000|2021-09-01 04:39:30|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|1
1630471220000|2021-09-01 04:40:20|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1630471230000|2021-09-01 04:40:30|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|9450.6|9440.6|1
1630471310000|2021-09-01 04:41:50|9450.4|9440.4|9450.1|9440.1|9450.4|9440.4|9450.1|9440.1|2
1630471330000|2021-09-01 04:42:10|9450.4|9440.4|9450.1|9440.1|9450.5|9440.5|9450.1|9440.1|4
1630471390000|2021-09-01 04:43:10|9450|9440|9450.5|9440.5|9450.5|9440.5|9450|9440|3
1630471430000|2021-09-01 04:43:50|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630471480000|2021-09-01 04:44:40|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1630471500000|2021-09-01 04:45:00|9451|9441|9451.4|9441.4|9451.6|9441.6|9451|9441|3
1630471510000|2021-09-01 04:45:10|9450.4|9440.4|9450.1|9440.1|9450.4|9440.4|9450.1|9440.1|2
1630471540000|2021-09-01 04:45:40|9450|9440|9450|9440|9450|9440|9450|9440|1
1630471580000|2021-09-01 04:46:20|9449.6|9439.6|9447.8|9437.8|9449.6|9439.6|9447.6|9437.6|3
1630471640000|2021-09-01 04:47:20|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1630471670000|2021-09-01 04:47:50|9447.4|9437.4|9448.3|9438.3|9448.4|9438.4|9447.4|9437.4|3
1630471680000|2021-09-01 04:48:00|9448.4|9438.4|9448.5|9438.5|9448.5|9438.5|9448.4|9438.4|2
1630471690000|2021-09-01 04:48:10|9448.1|9438.1|9446.9|9436.9|9448.1|9438.1|9446.9|9436.9|2
1630471720000|2021-09-01 04:48:40|9446.8|9436.8|9447.6|9437.6|9447.9|9437.9|9446.8|9436.8|3
1630471730000|2021-09-01 04:48:50|9447.1|9437.1|9447.3|9437.3|9447.3|9437.3|9447.1|9437.1|2
1630471740000|2021-09-01 04:49:00|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1630471750000|2021-09-01 04:49:10|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1630471760000|2021-09-01 04:49:20|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1630471790000|2021-09-01 04:49:50|9446.9|9436.9|9447.6|9437.6|9447.6|9437.6|9446.9|9436.9|3
1630471800000|2021-09-01 04:50:00|9447.4|9437.4|9446.9|9436.9|9447.4|9437.4|9446.6|9436.6|3
1630471860000|2021-09-01 04:51:00|9446.6|9436.6|9446.4|9436.4|9446.6|9436.6|9446.4|9436.4|2
1630471890000|2021-09-01 04:51:30|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1630471910000|2021-09-01 04:51:50|9446.1|9436.1|9445.9|9435.9|9446.1|9436.1|9445.9|9435.9|2
1630471930000|2021-09-01 04:52:10|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1630471980000|2021-09-01 04:53:00|9446.1|9436.1|9446.9|9436.9|9446.9|9436.9|9446.1|9436.1|2
1630472000000|2021-09-01 04:53:20|9447|9437|9447|9437|9447|9437|9447|9437|1
1630472110000|2021-09-01 04:55:10|9447.1|9437.1|9447.4|9437.4|9447.4|9437.4|9447.1|9437.1|2
1630472190000|2021-09-01 04:56:30|9447.6|9437.6|9448.5|9438.5|9448.5|9438.5|9447.6|9437.6|3
1630472220000|2021-09-01 04:57:00|9448.1|9438.1|9447.6|9437.6|9448.1|9438.1|9447.6|9437.6|2
1630472240000|2021-09-01 04:57:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1630472280000|2021-09-01 04:58:00|9446.6|9436.6|9443.1|9433.1|9446.6|9436.6|9443.1|9433.1|3
1630472290000|2021-09-01 04:58:10|9443.5|9433.5|9443.6|9433.6|9443.6|9433.6|9443.5|9433.5|2
1630472300000|2021-09-01 04:58:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1630472340000|2021-09-01 04:59:00|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1630472350000|2021-09-01 04:59:10|9442.4|9432.4|9441.8|9431.8|9442.4|9432.4|9441.8|9431.8|2
1630472360000|2021-09-01 04:59:20|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9440.9|9430.9|3
1630472370000|2021-09-01 04:59:30|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1630472400000|2021-09-01 05:00:00|9441.6|9431.6|9442.6|9432.6|9443|9433|9441.6|9431.6|4
1630472430000|2021-09-01 05:00:30|9443|9433|9443.6|9433.6|9443.6|9433.6|9443|9433|4
1630472440000|2021-09-01 05:00:40|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1630472450000|2021-09-01 05:00:50|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630472460000|2021-09-01 05:01:00|9444.6|9434.6|9445|9435|9445|9435|9444.6|9434.6|2
1630472470000|2021-09-01 05:01:10|9445.4|9435.4|9446.4|9436.4|9446.4|9436.4|9445.4|9435.4|3
1630472490000|2021-09-01 05:01:30|9446.6|9436.6|9447.1|9437.1|9447.1|9437.1|9446.6|9436.6|2
1630472500000|2021-09-01 05:01:40|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1630472510000|2021-09-01 05:01:50|9448.1|9438.1|9448.4|9438.4|9448.4|9438.4|9448.1|9438.1|2
1630472520000|2021-09-01 05:02:00|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1630472530000|2021-09-01 05:02:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630472540000|2021-09-01 05:02:20|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630472570000|2021-09-01 05:02:50|9446.5|9436.5|9447.1|9437.1|9447.1|9437.1|9446.5|9436.5|5
1630472580000|2021-09-01 05:03:00|9447.9|9437.9|9449|9439|9449.6|9439.6|9447.9|9437.9|3
1630472600000|2021-09-01 05:03:20|9449.1|9439.1|9449.8|9439.8|9450.6|9440.6|9449.1|9439.1|7
1630472610000|2021-09-01 05:03:30|9450|9440|9449.9|9439.9|9450.1|9440.1|9449.9|9439.9|3
1630472620000|2021-09-01 05:03:40|9449.8|9439.8|9449.1|9439.1|9449.8|9439.8|9449.1|9439.1|4
1630472650000|2021-09-01 05:04:10|9448.9|9438.9|9448.8|9438.8|9448.9|9438.9|9448.8|9438.8|2
1630472660000|2021-09-01 05:04:20|9448.3|9438.3|9448.5|9438.5|9448.5|9438.5|9448.3|9438.3|2
1630472670000|2021-09-01 05:04:30|9448.8|9438.8|9448.9|9438.9|9448.9|9438.9|9448.8|9438.8|2
1630472700000|2021-09-01 05:05:00|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1630472720000|2021-09-01 05:05:20|9448.5|9438.5|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|2
1630472730000|2021-09-01 05:05:30|9447.4|9437.4|9445.3|9435.3|9447.4|9437.4|9445.3|9435.3|3
1630472740000|2021-09-01 05:05:40|9445.4|9435.4|9444.9|9434.9|9445.4|9435.4|9444.9|9434.9|2
1630472750000|2021-09-01 05:05:50|9444.6|9434.6|9443.5|9433.5|9444.6|9434.6|9443.4|9433.4|4
1630472790000|2021-09-01 05:06:30|9443.6|9433.6|9444.1|9434.1|9444.1|9434.1|9443.6|9433.6|2
1630472800000|2021-09-01 05:06:40|9444.4|9434.4|9444.9|9434.9|9445|9435|9444.4|9434.4|4
1630472820000|2021-09-01 05:07:00|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1630472840000|2021-09-01 05:07:20|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1630472850000|2021-09-01 05:07:30|9444.4|9434.4|9444|9434|9444.4|9434.4|9444|9434|2
1630472870000|2021-09-01 05:07:50|9443.9|9433.9|9443.1|9433.1|9443.9|9433.9|9443.1|9433.1|2
1630472880000|2021-09-01 05:08:00|9443.5|9433.5|9443.1|9433.1|9443.5|9433.5|9443.1|9433.1|2
1630472890000|2021-09-01 05:08:10|9444.1|9434.1|9444.6|9434.6|9444.6|9434.6|9444.1|9434.1|2
1630472940000|2021-09-01 05:09:00|9444.4|9434.4|9444.4|9434.4|9444.5|9434.5|9444.4|9434.4|3
1630472980000|2021-09-01 05:09:40|9444|9434|9444|9434|9444|9434|9444|9434|1
1630472990000|2021-09-01 05:09:50|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|9443.6|9433.6|1
1630473000000|2021-09-01 05:10:00|9444|9434|9444.4|9434.4|9444.4|9434.4|9444|9434|2
1630473010000|2021-09-01 05:10:10|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1630473020000|2021-09-01 05:10:20|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1630473060000|2021-09-01 05:11:00|9444.5|9434.5|9444|9434|9444.5|9434.5|9443.8|9433.8|4
1630473100000|2021-09-01 05:11:40|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1630473120000|2021-09-01 05:12:00|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630473130000|2021-09-01 05:12:10|9443.6|9433.6|9443|9433|9443.6|9433.6|9443|9433|2
1630473140000|2021-09-01 05:12:20|9443.5|9433.5|9443.4|9433.4|9443.5|9433.5|9442.9|9432.9|5
1630473150000|2021-09-01 05:12:30|9443.6|9433.6|9443.4|9433.4|9443.6|9433.6|9443.4|9433.4|2
1630473160000|2021-09-01 05:12:40|9443.1|9433.1|9439.9|9429.9|9443.1|9433.1|9439.9|9429.9|7
1630473170000|2021-09-01 05:12:50|9440|9430|9434.9|9424.9|9440|9430|9434.3|9424.3|7
1630473180000|2021-09-01 05:13:00|9435.4|9425.4|9437.1|9427.1|9437.6|9427.6|9435|9425|7
1630473190000|2021-09-01 05:13:10|9437.9|9427.9|9439.1|9429.1|9439.1|9429.1|9437.5|9427.5|10
1630473200000|2021-09-01 05:13:20|9439|9429|9438.9|9428.9|9439|9429|9438.9|9428.9|2
1630473210000|2021-09-01 05:13:30|9438.6|9428.6|9437.9|9427.9|9438.6|9428.6|9437.9|9427.9|2
1630473220000|2021-09-01 05:13:40|9437.1|9427.1|9436.6|9426.6|9437.1|9427.1|9436.4|9426.4|5
1630473230000|2021-09-01 05:13:50|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1630473240000|2021-09-01 05:14:00|9436.1|9426.1|9435.8|9425.8|9436.1|9426.1|9435.8|9425.8|2
1630473250000|2021-09-01 05:14:10|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630473260000|2021-09-01 05:14:20|9436.6|9426.6|9437.1|9427.1|9437.9|9427.9|9436.1|9426.1|12
1630473270000|2021-09-01 05:14:30|9437|9427|9437.1|9427.1|9437.1|9427.1|9436.4|9426.4|8
1630473280000|2021-09-01 05:14:40|9437|9427|9437.1|9427.1|9437.1|9427.1|9436.4|9426.4|7
1630473290000|2021-09-01 05:14:50|9437|9427|9436.6|9426.6|9437|9427|9436.3|9426.3|3
1630473300000|2021-09-01 05:15:00|9437.1|9427.1|9437.3|9427.3|9437.3|9427.3|9436.6|9426.6|4
1630473310000|2021-09-01 05:15:10|9437.6|9427.6|9437.1|9427.1|9437.6|9427.6|9436.4|9426.4|8
1630473320000|2021-09-01 05:15:20|9436.6|9426.6|9437.1|9427.1|9437.1|9427.1|9436.6|9426.6|2
1630473330000|2021-09-01 05:15:30|9436.6|9426.6|9436.3|9426.3|9436.6|9426.6|9436.3|9426.3|3
1630473340000|2021-09-01 05:15:40|9436.5|9426.5|9436.6|9426.6|9436.6|9426.6|9436.5|9426.5|2
1630473350000|2021-09-01 05:15:50|9436.5|9426.5|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|3
1630473360000|2021-09-01 05:16:00|9435.9|9425.9|9436|9426|9436|9426|9435.9|9425.9|2
1630473370000|2021-09-01 05:16:10|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1630473380000|2021-09-01 05:16:20|9437.1|9427.1|9437.1|9427.1|9437.4|9427.4|9436.9|9426.9|7
1630473400000|2021-09-01 05:16:40|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630473410000|2021-09-01 05:16:50|9437.1|9427.1|9437.9|9427.9|9437.9|9427.9|9437.1|9427.1|4
1630473420000|2021-09-01 05:17:00|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9437.6|9427.6|7
1630473430000|2021-09-01 05:17:10|9437.9|9427.9|9437.6|9427.6|9438.3|9428.3|9437.6|9427.6|5
1630473440000|2021-09-01 05:17:20|9437.9|9427.9|9439.6|9429.6|9439.6|9429.6|9437.9|9427.9|2
1630473450000|2021-09-01 05:17:30|9439.9|9429.9|9440.6|9430.6|9440.6|9430.6|9439.9|9429.9|3
1630473460000|2021-09-01 05:17:40|9440.9|9430.9|9440.6|9430.6|9441.1|9431.1|9440.6|9430.6|3
1630473470000|2021-09-01 05:17:50|9440.5|9430.5|9439.8|9429.8|9440.5|9430.5|9439.8|9429.8|4
1630473480000|2021-09-01 05:18:00|9439.3|9429.3|9439.4|9429.4|9439.8|9429.8|9439.3|9429.3|3
1630473490000|2021-09-01 05:18:10|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.4|9429.4|3
1630473500000|2021-09-01 05:18:20|9440.1|9430.1|9440.1|9430.1|9440.4|9430.4|9439.9|9429.9|9
1630473510000|2021-09-01 05:18:30|9440.6|9430.6|9440.1|9430.1|9440.6|9430.6|9440|9430|6
1630473520000|2021-09-01 05:18:40|9439.3|9429.3|9439.4|9429.4|9439.4|9429.4|9438.6|9428.6|4
1630473540000|2021-09-01 05:19:00|9439.6|9429.6|9440|9430|9440|9430|9439.6|9429.6|3
1630473550000|2021-09-01 05:19:10|9440.3|9430.3|9440.1|9430.1|9440.3|9430.3|9440|9430|4
1630473560000|2021-09-01 05:19:20|9439.6|9429.6|9440.3|9430.3|9440.3|9430.3|9439.6|9429.6|5
1630473570000|2021-09-01 05:19:30|9440|9430|9440.4|9430.4|9440.4|9430.4|9440|9430|4
1630473580000|2021-09-01 05:19:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630473590000|2021-09-01 05:19:50|9439.9|9429.9|9438.4|9428.4|9439.9|9429.9|9438.4|9428.4|6
1630473600000|2021-09-01 05:20:00|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9437.4|9427.4|8
1630473610000|2021-09-01 05:20:10|9438.8|9428.8|9439.3|9429.3|9439.4|9429.4|9437.9|9427.9|10
1630473620000|2021-09-01 05:20:20|9438.6|9428.6|9438.9|9428.9|9439.3|9429.3|9438.6|9428.6|5
1630473630000|2021-09-01 05:20:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1630473650000|2021-09-01 05:20:50|9438.9|9428.9|9438.1|9428.1|9438.9|9428.9|9438.1|9428.1|4
1630473660000|2021-09-01 05:21:00|9437.6|9427.6|9437.4|9427.4|9437.6|9427.6|9437.4|9427.4|2
1630473670000|2021-09-01 05:21:10|9437.6|9427.6|9439|9429|9439|9429|9437.6|9427.6|3
1630473680000|2021-09-01 05:21:20|9439.5|9429.5|9439.1|9429.1|9439.5|9429.5|9439.1|9429.1|2
1630473700000|2021-09-01 05:21:40|9439.5|9429.5|9439.6|9429.6|9441.3|9431.3|9438.9|9428.9|8
1630473710000|2021-09-01 05:21:50|9439.3|9429.3|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|5
1630473720000|2021-09-01 05:22:00|9439|9429|9440.1|9430.1|9440.1|9430.1|9438.9|9428.9|4
1630473730000|2021-09-01 05:22:10|9439.9|9429.9|9440.1|9430.1|9440.1|9430.1|9439.4|9429.4|4
1630473740000|2021-09-01 05:22:20|9440.6|9430.6|9441|9431|9441.1|9431.1|9440.6|9430.6|5
1630473750000|2021-09-01 05:22:30|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1630473770000|2021-09-01 05:22:50|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.9|9430.9|2
1630473780000|2021-09-01 05:23:00|9440.6|9430.6|9440.4|9430.4|9440.6|9430.6|9440.1|9430.1|4
1630473790000|2021-09-01 05:23:10|9440.1|9430.1|9439.6|9429.6|9440.1|9430.1|9438.6|9428.6|5
1630473800000|2021-09-01 05:23:20|9439.9|9429.9|9439.1|9429.1|9439.9|9429.9|9439.1|9429.1|7
1630473810000|2021-09-01 05:23:30|9439.4|9429.4|9439.5|9429.5|9439.9|9429.9|9439.3|9429.3|5
1630473820000|2021-09-01 05:23:40|9439.9|9429.9|9439.5|9429.5|9439.9|9429.9|9439.5|9429.5|2
1630473830000|2021-09-01 05:23:50|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630473840000|2021-09-01 05:24:00|9439.5|9429.5|9439.1|9429.1|9439.5|9429.5|9439.1|9429.1|3
1630473850000|2021-09-01 05:24:10|9438.9|9428.9|9439.5|9429.5|9439.8|9429.8|9438.9|9428.9|5
1630473860000|2021-09-01 05:24:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439|9429|3
1630473880000|2021-09-01 05:24:40|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1630473890000|2021-09-01 05:24:50|9437.8|9427.8|9437.9|9427.9|9438|9428|9437.8|9427.8|3
1630473900000|2021-09-01 05:25:00|9437.8|9427.8|9437.6|9427.6|9437.8|9427.8|9437.3|9427.3|3
1630473910000|2021-09-01 05:25:10|9437.1|9427.1|9437.1|9427.1|9437.3|9427.3|9436.9|9426.9|4
1630473930000|2021-09-01 05:25:30|9437.9|9427.9|9438.6|9428.6|9439.1|9429.1|9437.9|9427.9|4
1630473950000|2021-09-01 05:25:50|9438.1|9428.1|9437.6|9427.6|9438.8|9428.8|9437.6|9427.6|4
1630473960000|2021-09-01 05:26:00|9437.5|9427.5|9437.3|9427.3|9437.5|9427.5|9437.3|9427.3|2
1630473970000|2021-09-01 05:26:10|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630474010000|2021-09-01 05:26:50|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1630474020000|2021-09-01 05:27:00|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9435.9|9425.9|3
1630474030000|2021-09-01 05:27:10|9435.9|9425.9|9435.4|9425.4|9435.9|9425.9|9435.4|9425.4|2
1630474040000|2021-09-01 05:27:20|9435.6|9425.6|9436.6|9426.6|9436.6|9426.6|9435.6|9425.6|2
1630474050000|2021-09-01 05:27:30|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1630474060000|2021-09-01 05:27:40|9436|9426|9435.6|9425.6|9436|9426|9435.6|9425.6|2
1630474070000|2021-09-01 05:27:50|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630474080000|2021-09-01 05:28:00|9435.1|9425.1|9435.6|9425.6|9435.6|9425.6|9435|9425|5
1630474090000|2021-09-01 05:28:10|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630474100000|2021-09-01 05:28:20|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630474110000|2021-09-01 05:28:30|9437.1|9427.1|9436|9426|9437.4|9427.4|9436|9426|7
1630474120000|2021-09-01 05:28:40|9436.4|9426.4|9436.6|9426.6|9436.6|9426.6|9436.4|9426.4|2
1630474140000|2021-09-01 05:29:00|9436.9|9426.9|9438.1|9428.1|9438.1|9428.1|9436.9|9426.9|3
1630474150000|2021-09-01 05:29:10|9438.4|9428.4|9438.8|9428.8|9438.9|9428.9|9438.4|9428.4|3
1630474160000|2021-09-01 05:29:20|9439.3|9429.3|9438.9|9428.9|9439.3|9429.3|9438.9|9428.9|2
1630474170000|2021-09-01 05:29:30|9438.6|9428.6|9437.9|9427.9|9438.6|9428.6|9437.9|9427.9|4
1630474180000|2021-09-01 05:29:40|9438|9428|9438.1|9428.1|9438.6|9428.6|9438|9428|7
1630474190000|2021-09-01 05:29:50|9438.8|9428.8|9438.6|9428.6|9438.8|9428.8|9438.5|9428.5|4
1630474200000|2021-09-01 05:30:00|9438.9|9428.9|9437.4|9427.4|9440.8|9430.8|9436.4|9426.4|24
1630474210000|2021-09-01 05:30:10|9437.1|9427.1|9440.6|9430.6|9442.6|9432.6|9436.4|9426.4|23
1630474220000|2021-09-01 05:30:20|9440.1|9430.1|9440.8|9430.8|9441|9431|9439.9|9429.9|7
1630474230000|2021-09-01 05:30:30|9440.6|9430.6|9441.9|9431.9|9442.4|9432.4|9440.4|9430.4|18
1630474240000|2021-09-01 05:30:40|9442|9432|9444.6|9434.6|9444.9|9434.9|9442|9432|8
1630474250000|2021-09-01 05:30:50|9443.9|9433.9|9439.3|9429.3|9444.9|9434.9|9439.1|9429.1|17
1630474260000|2021-09-01 05:31:00|9439.4|9429.4|9440.1|9430.1|9440.1|9430.1|9437.6|9427.6|18
1630474270000|2021-09-01 05:31:10|9440.4|9430.4|9432.9|9422.9|9440.8|9430.8|9432.9|9422.9|19
1630474280000|2021-09-01 05:31:20|9432.1|9422.1|9421.3|9411.3|9432.1|9422.1|9417.1|9407.1|21
1630474290000|2021-09-01 05:31:30|9421.4|9411.4|9427.5|9417.5|9427.5|9417.5|9421.4|9411.4|17
1630474300000|2021-09-01 05:31:40|9427.6|9417.6|9426.6|9416.6|9428.4|9418.4|9426.1|9416.1|11
1630474310000|2021-09-01 05:31:50|9427|9417|9429.5|9419.5|9429.9|9419.9|9427|9417|8
1630474320000|2021-09-01 05:32:00|9429.6|9419.6|9430.1|9420.1|9430.1|9420.1|9429.1|9419.1|12
1630474330000|2021-09-01 05:32:10|9429.9|9419.9|9433.1|9423.1|9434.1|9424.1|9429.6|9419.6|14
1630474340000|2021-09-01 05:32:20|9433.3|9423.3|9437.9|9427.9|9438.1|9428.1|9433.3|9423.3|12
1630474350000|2021-09-01 05:32:30|9437.6|9427.6|9436.6|9426.6|9438.1|9428.1|9434.9|9424.9|15
1630474360000|2021-09-01 05:32:40|9436.5|9426.5|9436.6|9426.6|9437|9427|9434.8|9424.8|12
1630474370000|2021-09-01 05:32:50|9436.9|9426.9|9438.8|9428.8|9438.9|9428.9|9436.8|9426.8|12
1630474380000|2021-09-01 05:33:00|9437.6|9427.6|9434.1|9424.1|9437.6|9427.6|9433.3|9423.3|21
1630474390000|2021-09-01 05:33:10|9434.6|9424.6|9433|9423|9434.6|9424.6|9432.6|9422.6|9
1630474400000|2021-09-01 05:33:20|9432.9|9422.9|9432.3|9422.3|9433.1|9423.1|9432.1|9422.1|13
1630474410000|2021-09-01 05:33:30|9432.4|9422.4|9428.5|9418.5|9432.4|9422.4|9426.6|9416.6|20
1630474420000|2021-09-01 05:33:40|9428.6|9418.6|9427.4|9417.4|9429|9419|9426.5|9416.5|14
1630474430000|2021-09-01 05:33:50|9427.8|9417.8|9427.9|9417.9|9428|9418|9426.8|9416.8|9
1630474440000|2021-09-01 05:34:00|9428.1|9418.1|9428.4|9418.4|9430.3|9420.3|9428|9418|15
1630474450000|2021-09-01 05:34:10|9428.6|9418.6|9429|9419|9429.1|9419.1|9428.5|9418.5|9
1630474460000|2021-09-01 05:34:20|9428.9|9418.9|9432.3|9422.3|9432.4|9422.4|9428.9|9418.9|9
1630474470000|2021-09-01 05:34:30|9431.8|9421.8|9429.1|9419.1|9431.8|9421.8|9428.3|9418.3|10
1630474480000|2021-09-01 05:34:40|9429.4|9419.4|9428.6|9418.6|9430.1|9420.1|9428.6|9418.6|9
1630474490000|2021-09-01 05:34:50|9428.9|9418.9|9429.4|9419.4|9430.1|9420.1|9428.9|9418.9|6
1630474500000|2021-09-01 05:35:00|9429.1|9419.1|9428.3|9418.3|9429.1|9419.1|9428|9418|8
1630474530000|2021-09-01 05:35:30|9427.8|9417.8|9425.5|9415.5|9427.8|9417.8|9425.5|9415.5|7
1630474540000|2021-09-01 05:35:40|9425.8|9415.8|9426.6|9416.6|9427|9417|9424.9|9414.9|8
1630474550000|2021-09-01 05:35:50|9426.9|9416.9|9428.4|9418.4|9428.4|9418.4|9426.6|9416.6|5
1630474570000|2021-09-01 05:36:10|9428.3|9418.3|9430.9|9420.9|9430.9|9420.9|9427.9|9417.9|9
1630474580000|2021-09-01 05:36:20|9430.6|9420.6|9426.6|9416.6|9430.6|9420.6|9426.6|9416.6|13
1630474600000|2021-09-01 05:36:40|9426.9|9416.9|9426.6|9416.6|9426.9|9416.9|9426.6|9416.6|2
1630474610000|2021-09-01 05:36:50|9426.5|9416.5|9426.4|9416.4|9426.5|9416.5|9424.6|9414.6|7
1630474620000|2021-09-01 05:37:00|9425.9|9415.9|9426.4|9416.4|9426.4|9416.4|9425.3|9415.3|8
1630474640000|2021-09-01 05:37:20|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1630474650000|2021-09-01 05:37:30|9426.3|9416.3|9427.6|9417.6|9427.9|9417.9|9425.9|9415.9|10
1630474660000|2021-09-01 05:37:40|9427.9|9417.9|9427.9|9417.9|9428.6|9418.6|9427.6|9417.6|7
1630474670000|2021-09-01 05:37:50|9427.6|9417.6|9427.6|9417.6|9428.6|9418.6|9427.5|9417.5|15
1630474680000|2021-09-01 05:38:00|9427.9|9417.9|9426.4|9416.4|9427.9|9417.9|9425.5|9415.5|9
1630474690000|2021-09-01 05:38:10|9426.1|9416.1|9425.6|9415.6|9426.4|9416.4|9424.4|9414.4|21
1630474700000|2021-09-01 05:38:20|9424.9|9414.9|9421.6|9411.6|9424.9|9414.9|9420|9410|18
1630474710000|2021-09-01 05:38:30|9420.9|9410.9|9421.9|9411.9|9421.9|9411.9|9420.9|9410.9|13
1630474720000|2021-09-01 05:38:40|9421.6|9411.6|9421|9411|9422.9|9412.9|9420.9|9410.9|17
1630474730000|2021-09-01 05:38:50|9420.9|9410.9|9421.9|9411.9|9422.6|9412.6|9420.1|9410.1|21
1630474740000|2021-09-01 05:39:00|9421.6|9411.6|9421.4|9411.4|9423|9413|9419.9|9409.9|16
1630474750000|2021-09-01 05:39:10|9420.6|9410.6|9424.8|9414.8|9424.9|9414.9|9420.6|9410.6|24
1630474760000|2021-09-01 05:39:20|9425.1|9415.1|9425.5|9415.5|9425.6|9415.6|9424.8|9414.8|10
1630474770000|2021-09-01 05:39:30|9425.3|9415.3|9425.5|9415.5|9425.6|9415.6|9424.4|9414.4|12
1630474780000|2021-09-01 05:39:40|9424.8|9414.8|9416.1|9406.1|9424.8|9414.8|9416.1|9406.1|16
1630474790000|2021-09-01 05:39:50|9415.9|9405.9|9410.9|9400.9|9415.9|9405.9|9409.6|9399.6|17
1630474800000|2021-09-01 05:40:00|9411.4|9401.4|9411.9|9401.9|9411.9|9401.9|9410.1|9400.1|14
1630474810000|2021-09-01 05:40:10|9411.4|9401.4|9406.6|9396.6|9412.9|9402.9|9406.6|9396.6|15
1630474820000|2021-09-01 05:40:20|9407|9397|9411.4|9401.4|9411.9|9401.9|9407|9397|18
1630474830000|2021-09-01 05:40:30|9412.3|9402.3|9413.8|9403.8|9414.6|9404.6|9411.6|9401.6|20
1630474840000|2021-09-01 05:40:40|9414.1|9404.1|9415|9405|9415.4|9405.4|9413.9|9403.9|11
1630474850000|2021-09-01 05:40:50|9414.4|9404.4|9413|9403|9414.9|9404.9|9413|9403|13
1630474860000|2021-09-01 05:41:00|9413.4|9403.4|9414.1|9404.1|9414.4|9404.4|9413.4|9403.4|11
1630474870000|2021-09-01 05:41:10|9414.4|9404.4|9419.4|9409.4|9419.4|9409.4|9414.1|9404.1|13
1630474880000|2021-09-01 05:41:20|9419.6|9409.6|9417.4|9407.4|9419.9|9409.9|9417.1|9407.1|18
1630474890000|2021-09-01 05:41:30|9417.8|9407.8|9421|9411|9421|9411|9417.8|9407.8|6
1630474900000|2021-09-01 05:41:40|9420.6|9410.6|9422.6|9412.6|9423.1|9413.1|9420.6|9410.6|15
1630474910000|2021-09-01 05:41:50|9422.5|9412.5|9423.6|9413.6|9423.6|9413.6|9421.1|9411.1|14
1630474920000|2021-09-01 05:42:00|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9421.5|9411.5|9
1630474930000|2021-09-01 05:42:10|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9422.9|9412.9|5
1630474940000|2021-09-01 05:42:20|9422.9|9412.9|9424.9|9414.9|9425.1|9415.1|9422.9|9412.9|4
1630474950000|2021-09-01 05:42:30|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9423|9413|12
1630474960000|2021-09-01 05:42:40|9424|9414|9424.1|9414.1|9424.4|9414.4|9424|9414|4
1630474970000|2021-09-01 05:42:50|9424.3|9414.3|9424.9|9414.9|9425.1|9415.1|9424.3|9414.3|4
1630474980000|2021-09-01 05:43:00|9425.1|9415.1|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|3
1630474990000|2021-09-01 05:43:10|9425.6|9415.6|9425.1|9415.1|9426.6|9416.6|9425.1|9415.1|7
1630475000000|2021-09-01 05:43:20|9424.6|9414.6|9422.8|9412.8|9424.6|9414.6|9422.8|9412.8|6
1630475010000|2021-09-01 05:43:30|9423.3|9413.3|9423.4|9413.4|9423.4|9413.4|9423.3|9413.3|2
1630475020000|2021-09-01 05:43:40|9423.1|9413.1|9423.6|9413.6|9423.9|9413.9|9423.1|9413.1|8
1630475030000|2021-09-01 05:43:50|9423.5|9413.5|9424.6|9414.6|9424.6|9414.6|9423.4|9413.4|4
1630475040000|2021-09-01 05:44:00|9424.4|9414.4|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|3
1630475050000|2021-09-01 05:44:10|9424.1|9414.1|9425.4|9415.4|9425.4|9415.4|9423.9|9413.9|4
1630475060000|2021-09-01 05:44:20|9425.5|9415.5|9430.5|9420.5|9431.1|9421.1|9425.1|9415.1|17
1630475070000|2021-09-01 05:44:30|9430.9|9420.9|9430.9|9420.9|9431.4|9421.4|9430.1|9420.1|12
1630475080000|2021-09-01 05:44:40|9431.4|9421.4|9432.1|9422.1|9432.1|9422.1|9431.4|9421.4|3
1630475090000|2021-09-01 05:44:50|9432|9422|9429.5|9419.5|9432|9422|9429.4|9419.4|15
1630475100000|2021-09-01 05:45:00|9429.6|9419.6|9429.5|9419.5|9429.9|9419.9|9429.3|9419.3|7
1630475110000|2021-09-01 05:45:10|9429.6|9419.6|9428.8|9418.8|9429.9|9419.9|9428.8|9418.8|7
1630475120000|2021-09-01 05:45:20|9428.5|9418.5|9428.6|9418.6|9428.6|9418.6|9428.5|9418.5|2
1630475130000|2021-09-01 05:45:30|9428.5|9418.5|9428.4|9418.4|9428.5|9418.5|9428.3|9418.3|3
1630475140000|2021-09-01 05:45:40|9427.9|9417.9|9427.6|9417.6|9427.9|9417.9|9427.6|9417.6|4
1630475150000|2021-09-01 05:45:50|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1630475160000|2021-09-01 05:46:00|9427.4|9417.4|9429.6|9419.6|9429.6|9419.6|9427.1|9417.1|8
1630475170000|2021-09-01 05:46:10|9429.4|9419.4|9429.6|9419.6|9429.6|9419.6|9429.4|9419.4|2
1630475190000|2021-09-01 05:46:30|9429.4|9419.4|9429|9419|9429.4|9419.4|9429|9419|3
1630475200000|2021-09-01 05:46:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|5
1630475210000|2021-09-01 05:46:50|9428.9|9418.9|9429|9419|9429.4|9419.4|9428.9|9418.9|6
1630475220000|2021-09-01 05:47:00|9428.8|9418.8|9427.8|9417.8|9428.8|9418.8|9427.8|9417.8|5
1630475230000|2021-09-01 05:47:10|9428.4|9418.4|9429.4|9419.4|9429.4|9419.4|9428.4|9418.4|6
1630475240000|2021-09-01 05:47:20|9428.4|9418.4|9430.3|9420.3|9430.3|9420.3|9428.3|9418.3|5
1630475250000|2021-09-01 05:47:30|9429.1|9419.1|9429|9419|9429.4|9419.4|9429|9419|4
1630475260000|2021-09-01 05:47:40|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630475280000|2021-09-01 05:48:00|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1630475290000|2021-09-01 05:48:10|9430.1|9420.1|9429.1|9419.1|9430.1|9420.1|9428.8|9418.8|4
1630475300000|2021-09-01 05:48:20|9428.6|9418.6|9429.6|9419.6|9429.6|9419.6|9428.4|9418.4|5
1630475310000|2021-09-01 05:48:30|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|4
1630475320000|2021-09-01 05:48:40|9429.3|9419.3|9428.6|9418.6|9429.3|9419.3|9428.6|9418.6|3
1630475330000|2021-09-01 05:48:50|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|2
1630475340000|2021-09-01 05:49:00|9429.4|9419.4|9429.9|9419.9|9429.9|9419.9|9429.4|9419.4|2
1630475350000|2021-09-01 05:49:10|9430.1|9420.1|9429.9|9419.9|9430.1|9420.1|9429.9|9419.9|5
1630475360000|2021-09-01 05:49:20|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.3|9419.3|3
1630475370000|2021-09-01 05:49:30|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|2
1630475380000|2021-09-01 05:49:40|9429.3|9419.3|9429.1|9419.1|9429.3|9419.3|9429.1|9419.1|2
1630475390000|2021-09-01 05:49:50|9428.6|9418.6|9428.1|9418.1|9428.6|9418.6|9427.5|9417.5|7
1630475400000|2021-09-01 05:50:00|9428.5|9418.5|9428.9|9418.9|9428.9|9418.9|9428.3|9418.3|4
1630475410000|2021-09-01 05:50:10|9429.1|9419.1|9429.6|9419.6|9429.9|9419.9|9429.1|9419.1|4
1630475420000|2021-09-01 05:50:20|9429.9|9419.9|9431.1|9421.1|9431.4|9421.4|9429.9|9419.9|3
1630475430000|2021-09-01 05:50:30|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1630475440000|2021-09-01 05:50:40|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1630475450000|2021-09-01 05:50:50|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1630475460000|2021-09-01 05:51:00|9431.5|9421.5|9431.4|9421.4|9431.8|9421.8|9431.4|9421.4|3
1630475470000|2021-09-01 05:51:10|9430.9|9420.9|9429.8|9419.8|9430.9|9420.9|9429.8|9419.8|2
1630475480000|2021-09-01 05:51:20|9429.4|9419.4|9428.4|9418.4|9429.4|9419.4|9428.4|9418.4|3
1630475490000|2021-09-01 05:51:30|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630475500000|2021-09-01 05:51:40|9428.1|9418.1|9426.4|9416.4|9428.5|9418.5|9426.4|9416.4|9
1630475510000|2021-09-01 05:51:50|9426.3|9416.3|9425.9|9415.9|9426.3|9416.3|9425.6|9415.6|3
1630475520000|2021-09-01 05:52:00|9425.6|9415.6|9425.9|9415.9|9426.1|9416.1|9425.1|9415.1|9
1630475530000|2021-09-01 05:52:10|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1630475540000|2021-09-01 05:52:20|9426|9416|9425.4|9415.4|9426|9416|9424.4|9414.4|7
1630475550000|2021-09-01 05:52:30|9425.6|9415.6|9426.4|9416.4|9426.4|9416.4|9425.5|9415.5|6
1630475560000|2021-09-01 05:52:40|9426.9|9416.9|9426.5|9416.5|9427.6|9417.6|9426|9416|8
1630475570000|2021-09-01 05:52:50|9426.4|9416.4|9428.4|9418.4|9428.4|9418.4|9426.4|9416.4|7
1630475580000|2021-09-01 05:53:00|9428.8|9418.8|9427.3|9417.3|9428.8|9418.8|9427.3|9417.3|7
1630475590000|2021-09-01 05:53:10|9427|9417|9425.9|9415.9|9427|9417|9425.3|9415.3|5
1630475600000|2021-09-01 05:53:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1630475610000|2021-09-01 05:53:30|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630475620000|2021-09-01 05:53:40|9425.9|9415.9|9423.6|9413.6|9425.9|9415.9|9423.6|9413.6|5
1630475630000|2021-09-01 05:53:50|9423.4|9413.4|9423.4|9413.4|9423.9|9413.9|9422.6|9412.6|10
1630475640000|2021-09-01 05:54:00|9423.6|9413.6|9424.1|9414.1|9424.4|9414.4|9423.6|9413.6|6
1630475650000|2021-09-01 05:54:10|9424.4|9414.4|9425.6|9415.6|9426.4|9416.4|9424.4|9414.4|7
1630475660000|2021-09-01 05:54:20|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.4|9415.4|4
1630475670000|2021-09-01 05:54:30|9426|9416|9426.9|9416.9|9426.9|9416.9|9426|9416|3
1630475680000|2021-09-01 05:54:40|9426.6|9416.6|9427.5|9417.5|9427.6|9417.6|9426.6|9416.6|3
1630475690000|2021-09-01 05:54:50|9426.9|9416.9|9426.8|9416.8|9426.9|9416.9|9426.8|9416.8|2
1630475700000|2021-09-01 05:55:00|9427|9417|9427|9417|9427|9417|9427|9417|1
1630475710000|2021-09-01 05:55:10|9427.5|9417.5|9429.6|9419.6|9429.6|9419.6|9427.5|9417.5|6
1630475720000|2021-09-01 05:55:20|9429.4|9419.4|9431.1|9421.1|9431.1|9421.1|9429.4|9419.4|7
1630475730000|2021-09-01 05:55:30|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.8|9420.8|3
1630475740000|2021-09-01 05:55:40|9431.3|9421.3|9431.1|9421.1|9431.3|9421.3|9431.1|9421.1|2
1630475750000|2021-09-01 05:55:50|9430.8|9420.8|9430.4|9420.4|9430.8|9420.8|9429.8|9419.8|4
1630475760000|2021-09-01 05:56:00|9429.6|9419.6|9429.6|9419.6|9429.9|9419.9|9429.3|9419.3|8
1630475770000|2021-09-01 05:56:10|9429.4|9419.4|9430.4|9420.4|9430.8|9420.8|9429.4|9419.4|5
1630475790000|2021-09-01 05:56:30|9431.4|9421.4|9431.4|9421.4|9431.9|9421.9|9431.4|9421.4|8
1630475800000|2021-09-01 05:56:40|9431.3|9421.3|9430.8|9420.8|9431.3|9421.3|9430.4|9420.4|8
1630475810000|2021-09-01 05:56:50|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630475820000|2021-09-01 05:57:00|9429.6|9419.6|9429.4|9419.4|9429.6|9419.6|9429.4|9419.4|2
1630475830000|2021-09-01 05:57:10|9429.1|9419.1|9430.9|9420.9|9431.1|9421.1|9429.1|9419.1|7
1630475860000|2021-09-01 05:57:40|9431.3|9421.3|9431.9|9421.9|9431.9|9421.9|9431.3|9421.3|2
1630475880000|2021-09-01 05:58:00|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1630475890000|2021-09-01 05:58:10|9432.9|9422.9|9433.1|9423.1|9433.1|9423.1|9432.9|9422.9|2
1630475930000|2021-09-01 05:58:50|9433|9423|9432.3|9422.3|9433|9423|9432.3|9422.3|2
1630475950000|2021-09-01 05:59:10|9432|9422|9432|9422|9432|9422|9432|9422|1
1630475960000|2021-09-01 05:59:20|9431.6|9421.6|9430.4|9420.4|9431.6|9421.6|9430.4|9420.4|2
1630475970000|2021-09-01 05:59:30|9430.5|9420.5|9431.6|9421.6|9431.6|9421.6|9430.5|9420.5|4
1630476000000|2021-09-01 06:00:00|9431.5|9421.5|9428.8|9418.8|9431.5|9421.5|9428.5|9418.5|9
1630476010000|2021-09-01 06:00:10|9428|9418|9427|9417|9428|9418|9426.4|9416.4|5
1630476020000|2021-09-01 06:00:20|9426.5|9416.5|9425.4|9415.4|9426.8|9416.8|9425.4|9415.4|6
1630476030000|2021-09-01 06:00:30|9425.6|9415.6|9426.6|9416.6|9426.6|9416.6|9425.6|9415.6|4
1630476040000|2021-09-01 06:00:40|9426.4|9416.4|9425.6|9415.6|9426.9|9416.9|9425.6|9415.6|6
1630476050000|2021-09-01 06:00:50|9426.3|9416.3|9428.1|9418.1|9428.1|9418.1|9426.1|9416.1|9
1630476060000|2021-09-01 06:01:00|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9428.3|9418.3|8
1630476070000|2021-09-01 06:01:10|9428.4|9418.4|9428.1|9418.1|9429.4|9419.4|9428.1|9418.1|8
1630476080000|2021-09-01 06:01:20|9427.8|9417.8|9425.6|9415.6|9427.8|9417.8|9425.6|9415.6|5
1630476090000|2021-09-01 06:01:30|9424.9|9414.9|9424|9414|9424.9|9414.9|9423.8|9413.8|3
1630476100000|2021-09-01 06:01:40|9424.3|9414.3|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|4
1630476110000|2021-09-01 06:01:50|9424.3|9414.3|9424.4|9414.4|9424.4|9414.4|9423.6|9413.6|5
1630476120000|2021-09-01 06:02:00|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.4|9414.4|6
1630476130000|2021-09-01 06:02:10|9425|9415|9426.6|9416.6|9426.6|9416.6|9425|9415|7
1630476140000|2021-09-01 06:02:20|9427|9417|9430.9|9420.9|9431.1|9421.1|9427|9417|13
1630476150000|2021-09-01 06:02:30|9431.1|9421.1|9431.4|9421.4|9431.8|9421.8|9431.1|9421.1|10
1630476160000|2021-09-01 06:02:40|9431.1|9421.1|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|7
1630476170000|2021-09-01 06:02:50|9431|9421|9430.8|9420.8|9431|9421|9430.8|9420.8|4
1630476180000|2021-09-01 06:03:00|9430.5|9420.5|9425.8|9415.8|9430.5|9420.5|9425.8|9415.8|13
1630476190000|2021-09-01 06:03:10|9424.9|9414.9|9427.1|9417.1|9427.1|9417.1|9424.6|9414.6|6
1630476200000|2021-09-01 06:03:20|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1630476210000|2021-09-01 06:03:30|9426.9|9416.9|9428.6|9418.6|9428.6|9418.6|9426.9|9416.9|7
1630476230000|2021-09-01 06:03:50|9429.5|9419.5|9430.4|9420.4|9430.6|9420.6|9429.5|9419.5|5
1630476240000|2021-09-01 06:04:00|9430.1|9420.1|9430|9420|9430.1|9420.1|9430|9420|4
1630476250000|2021-09-01 06:04:10|9429.1|9419.1|9428.8|9418.8|9429.1|9419.1|9428.5|9418.5|6
1630476260000|2021-09-01 06:04:20|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9428.1|9418.1|9
1630476270000|2021-09-01 06:04:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.1|9418.1|6
1630476280000|2021-09-01 06:04:40|9427.5|9417.5|9426.6|9416.6|9427.5|9417.5|9426.3|9416.3|7
1630476290000|2021-09-01 06:04:50|9426.9|9416.9|9427.8|9417.8|9427.9|9417.9|9426.9|9416.9|6
1630476300000|2021-09-01 06:05:00|9427.4|9417.4|9427.4|9417.4|9427.8|9417.8|9427.4|9417.4|6
1630476310000|2021-09-01 06:05:10|9426.9|9416.9|9426.5|9416.5|9427.3|9417.3|9426.5|9416.5|4
1630476320000|2021-09-01 06:05:20|9425.8|9415.8|9424.1|9414.1|9425.8|9415.8|9424.1|9414.1|5
1630476330000|2021-09-01 06:05:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1630476340000|2021-09-01 06:05:40|9424.1|9414.1|9420.9|9410.9|9424.1|9414.1|9420.9|9410.9|4
1630476350000|2021-09-01 06:05:50|9421|9411|9421.6|9411.6|9421.6|9411.6|9421|9411|2
1630476360000|2021-09-01 06:06:00|9421.3|9411.3|9421.4|9411.4|9421.6|9411.6|9421.1|9411.1|6
1630476370000|2021-09-01 06:06:10|9421.1|9411.1|9421.6|9411.6|9421.6|9411.6|9420.9|9410.9|4
1630476380000|2021-09-01 06:06:20|9421.4|9411.4|9421.8|9411.8|9421.8|9411.8|9421.4|9411.4|5
1630476390000|2021-09-01 06:06:30|9421.9|9411.9|9422.9|9412.9|9422.9|9412.9|9421.9|9411.9|5
1630476400000|2021-09-01 06:06:40|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|5
1630476410000|2021-09-01 06:06:50|9422.6|9412.6|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|2
1630476420000|2021-09-01 06:07:00|9422.1|9412.1|9422.4|9412.4|9422.4|9412.4|9422.1|9412.1|4
1630476430000|2021-09-01 06:07:10|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9421.9|9411.9|3
1630476460000|2021-09-01 06:07:40|9423.6|9413.6|9425.9|9415.9|9426.1|9416.1|9423.6|9413.6|4
1630476470000|2021-09-01 06:07:50|9425.6|9415.6|9425.1|9415.1|9425.6|9415.6|9424.9|9414.9|14
1630476480000|2021-09-01 06:08:00|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9423.9|9413.9|10
1630476490000|2021-09-01 06:08:10|9424.6|9414.6|9425.1|9415.1|9425.5|9415.5|9424.6|9414.6|4
1630476500000|2021-09-01 06:08:20|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|1
1630476510000|2021-09-01 06:08:30|9425.6|9415.6|9426|9416|9426|9416|9425.4|9415.4|4
1630476530000|2021-09-01 06:08:50|9425.6|9415.6|9425.4|9415.4|9425.8|9415.8|9425.4|9415.4|6
1630476540000|2021-09-01 06:09:00|9425.8|9415.8|9426.6|9416.6|9426.9|9416.9|9425.4|9415.4|8
1630476550000|2021-09-01 06:09:10|9426.9|9416.9|9426.3|9416.3|9426.9|9416.9|9426.3|9416.3|5
1630476560000|2021-09-01 06:09:20|9426|9416|9422.4|9412.4|9426|9416|9422.4|9412.4|7
1630476570000|2021-09-01 06:09:30|9422.3|9412.3|9422.4|9412.4|9422.4|9412.4|9422.3|9412.3|2
1630476580000|2021-09-01 06:09:40|9422.1|9412.1|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|3
1630476600000|2021-09-01 06:10:00|9421.9|9411.9|9419.9|9409.9|9421.9|9411.9|9419.6|9409.6|11
1630476610000|2021-09-01 06:10:10|9419.6|9409.6|9419.1|9409.1|9419.6|9409.6|9419.1|9409.1|5
1630476620000|2021-09-01 06:10:20|9419.4|9409.4|9419.5|9409.5|9419.5|9409.5|9419.4|9409.4|2
1630476630000|2021-09-01 06:10:30|9421.1|9411.1|9423.8|9413.8|9423.8|9413.8|9421.1|9411.1|14
1630476640000|2021-09-01 06:10:40|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.6|9413.6|2
1630476660000|2021-09-01 06:11:00|9423.9|9413.9|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|3
1630476670000|2021-09-01 06:11:10|9424.4|9414.4|9425.6|9415.6|9425.6|9415.6|9424.4|9414.4|3
1630476680000|2021-09-01 06:11:20|9425.9|9415.9|9426.6|9416.6|9426.9|9416.9|9425.9|9415.9|7
1630476690000|2021-09-01 06:11:30|9427.6|9417.6|9429.3|9419.3|9429.3|9419.3|9427.6|9417.6|5
1630476700000|2021-09-01 06:11:40|9429.4|9419.4|9430.1|9420.1|9430.4|9420.4|9429.4|9419.4|4
1630476720000|2021-09-01 06:12:00|9430.4|9420.4|9431.9|9421.9|9431.9|9421.9|9430.4|9420.4|2
1630476730000|2021-09-01 06:12:10|9431.6|9421.6|9431|9421|9431.6|9421.6|9431|9421|3
1630476760000|2021-09-01 06:12:40|9430.6|9420.6|9429.1|9419.1|9430.6|9420.6|9429.1|9419.1|3
1630476770000|2021-09-01 06:12:50|9429|9419|9428.5|9418.5|9429.4|9419.4|9428.5|9418.5|6
1630476780000|2021-09-01 06:13:00|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630476790000|2021-09-01 06:13:10|9428.1|9418.1|9428.9|9418.9|9428.9|9418.9|9428.1|9418.1|9
1630476800000|2021-09-01 06:13:20|9429.6|9419.6|9430.6|9420.6|9430.6|9420.6|9429.1|9419.1|4
1630476810000|2021-09-01 06:13:30|9430.4|9420.4|9429.4|9419.4|9430.4|9420.4|9429.4|9419.4|6
1630476820000|2021-09-01 06:13:40|9429.1|9419.1|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|4
1630476830000|2021-09-01 06:13:50|9430.1|9420.1|9428.1|9418.1|9430.1|9420.1|9428.1|9418.1|7
1630476840000|2021-09-01 06:14:00|9427.4|9417.4|9427.9|9417.9|9428.1|9418.1|9427.4|9417.4|3
1630476850000|2021-09-01 06:14:10|9428.3|9418.3|9428.9|9418.9|9428.9|9418.9|9428.3|9418.3|4
1630476860000|2021-09-01 06:14:20|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9428.6|9418.6|2
1630476870000|2021-09-01 06:14:30|9428.6|9418.6|9428.1|9418.1|9428.6|9418.6|9428.1|9418.1|3
1630476890000|2021-09-01 06:14:50|9428.4|9418.4|9426.6|9416.6|9428.4|9418.4|9426.6|9416.6|4
1630476900000|2021-09-01 06:15:00|9426.3|9416.3|9426.1|9416.1|9426.3|9416.3|9425.9|9415.9|3
1630476910000|2021-09-01 06:15:10|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1630476920000|2021-09-01 06:15:20|9426|9416|9426.1|9416.1|9426.1|9416.1|9425.6|9415.6|5
1630476940000|2021-09-01 06:15:40|9426.4|9416.4|9427.4|9417.4|9427.4|9417.4|9426.4|9416.4|2
1630476950000|2021-09-01 06:15:50|9426.9|9416.9|9430.3|9420.3|9430.6|9420.6|9426.9|9416.9|7
1630476960000|2021-09-01 06:16:00|9430|9420|9430|9420|9430|9420|9430|9420|1
1630476980000|2021-09-01 06:16:20|9429.9|9419.9|9430|9420|9430|9420|9429.9|9419.9|2
1630477010000|2021-09-01 06:16:50|9430.5|9420.5|9431.9|9421.9|9431.9|9421.9|9430.5|9420.5|4
1630477020000|2021-09-01 06:17:00|9431.6|9421.6|9431.4|9421.4|9431.6|9421.6|9431.4|9421.4|2
1630477030000|2021-09-01 06:17:10|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1630477060000|2021-09-01 06:17:40|9430.4|9420.4|9431.4|9421.4|9431.6|9421.6|9430.4|9420.4|5
1630477070000|2021-09-01 06:17:50|9431.6|9421.6|9431.4|9421.4|9431.6|9421.6|9431.4|9421.4|2
1630477080000|2021-09-01 06:18:00|9430.9|9420.9|9430.9|9420.9|9431.4|9421.4|9430.9|9420.9|9
1630477090000|2021-09-01 06:18:10|9431.1|9421.1|9431.4|9421.4|9431.6|9421.6|9431.1|9421.1|8
1630477100000|2021-09-01 06:18:20|9431.6|9421.6|9433.1|9423.1|9433.1|9423.1|9430.9|9420.9|14
1630477110000|2021-09-01 06:18:30|9432.9|9422.9|9432.6|9422.6|9432.9|9422.9|9432.4|9422.4|6
1630477120000|2021-09-01 06:18:40|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432.6|9422.6|8
1630477130000|2021-09-01 06:18:50|9433.6|9423.6|9435.3|9425.3|9435.4|9425.4|9433.6|9423.6|12
1630477140000|2021-09-01 06:19:00|9435|9425|9435|9425|9435.3|9425.3|9434.8|9424.8|5
1630477150000|2021-09-01 06:19:10|9434.8|9424.8|9437.6|9427.6|9438.4|9428.4|9434.8|9424.8|13
1630477160000|2021-09-01 06:19:20|9438.1|9428.1|9438.3|9428.3|9438.6|9428.6|9437.4|9427.4|12
1630477170000|2021-09-01 06:19:30|9438.5|9428.5|9436|9426|9438.5|9428.5|9436|9426|18
1630477180000|2021-09-01 06:19:40|9436.4|9426.4|9434.3|9424.3|9436.4|9426.4|9434.3|9424.3|14
1630477190000|2021-09-01 06:19:50|9434.9|9424.9|9434.4|9424.4|9435.4|9425.4|9434.1|9424.1|9
1630477200000|2021-09-01 06:20:00|9434.1|9424.1|9431.9|9421.9|9434.1|9424.1|9431.9|9421.9|11
1630477210000|2021-09-01 06:20:10|9432.1|9422.1|9431.8|9421.8|9432.1|9422.1|9431.8|9421.8|8
1630477220000|2021-09-01 06:20:20|9432.4|9422.4|9433|9423|9433.4|9423.4|9432.4|9422.4|4
1630477230000|2021-09-01 06:20:30|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|1
1630477240000|2021-09-01 06:20:40|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1630477250000|2021-09-01 06:20:50|9433.5|9423.5|9436.6|9426.6|9436.9|9426.9|9433.5|9423.5|11
1630477260000|2021-09-01 06:21:00|9436.9|9426.9|9436.4|9426.4|9436.9|9426.9|9436.1|9426.1|24
1630477270000|2021-09-01 06:21:10|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.6|9426.6|6
1630477290000|2021-09-01 06:21:30|9436.8|9426.8|9436.3|9426.3|9436.8|9426.8|9436.3|9426.3|2
1630477330000|2021-09-01 06:22:10|9436.1|9426.1|9434.5|9424.5|9436.1|9426.1|9434.5|9424.5|3
1630477340000|2021-09-01 06:22:20|9434.3|9424.3|9434.8|9424.8|9434.8|9424.8|9433.9|9423.9|5
1630477350000|2021-09-01 06:22:30|9435.1|9425.1|9433.6|9423.6|9435.8|9425.8|9433.6|9423.6|17
1630477360000|2021-09-01 06:22:40|9434.1|9424.1|9432.9|9422.9|9434.1|9424.1|9432.9|9422.9|12
1630477370000|2021-09-01 06:22:50|9433.1|9423.1|9434.4|9424.4|9435|9425|9433.1|9423.1|9
1630477380000|2021-09-01 06:23:00|9434.1|9424.1|9433.5|9423.5|9434.1|9424.1|9433.1|9423.1|5
1630477390000|2021-09-01 06:23:10|9433.1|9423.1|9433.4|9423.4|9433.4|9423.4|9432.9|9422.9|8
1630477400000|2021-09-01 06:23:20|9433.1|9423.1|9432.9|9422.9|9433.1|9423.1|9432.4|9422.4|6
1630477410000|2021-09-01 06:23:30|9432.6|9422.6|9433.9|9423.9|9433.9|9423.9|9432.6|9422.6|16
1630477420000|2021-09-01 06:23:40|9433.8|9423.8|9433|9423|9433.9|9423.9|9433|9423|6
1630477430000|2021-09-01 06:23:50|9432.6|9422.6|9432.4|9422.4|9432.6|9422.6|9432.4|9422.4|2
1630477440000|2021-09-01 06:24:00|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1630477450000|2021-09-01 06:24:10|9432.1|9422.1|9432|9422|9432.6|9422.6|9432|9422|7
1630477460000|2021-09-01 06:24:20|9432.4|9422.4|9432.1|9422.1|9432.5|9422.5|9432|9422|7
1630477470000|2021-09-01 06:24:30|9431.4|9421.4|9430.9|9420.9|9431.9|9421.9|9430.9|9420.9|8
1630477480000|2021-09-01 06:24:40|9430.6|9420.6|9430.4|9420.4|9431.4|9421.4|9430.4|9420.4|9
1630477490000|2021-09-01 06:24:50|9430.9|9420.9|9432|9422|9432.4|9422.4|9430.4|9420.4|10
1630477500000|2021-09-01 06:25:00|9431.3|9421.3|9431.9|9421.9|9431.9|9421.9|9431.3|9421.3|2
1630477510000|2021-09-01 06:25:10|9431.6|9421.6|9431|9421|9431.9|9421.9|9431|9421|4
1630477540000|2021-09-01 06:25:40|9430.6|9420.6|9429.4|9419.4|9430.6|9420.6|9428.9|9418.9|6
1630477550000|2021-09-01 06:25:50|9429.3|9419.3|9429.6|9419.6|9429.6|9419.6|9428.4|9418.4|9
1630477560000|2021-09-01 06:26:00|9429.4|9419.4|9430.4|9420.4|9430.4|9420.4|9429.1|9419.1|8
1630477570000|2021-09-01 06:26:10|9430.6|9420.6|9431.5|9421.5|9431.8|9421.8|9430.6|9420.6|6
1630477580000|2021-09-01 06:26:20|9430.8|9420.8|9428.4|9418.4|9431.4|9421.4|9428.4|9418.4|10
1630477590000|2021-09-01 06:26:30|9428.6|9418.6|9430|9420|9430|9420|9428.6|9418.6|5
1630477600000|2021-09-01 06:26:40|9429.3|9419.3|9428.6|9418.6|9429.9|9419.9|9428.6|9418.6|8
1630477610000|2021-09-01 06:26:50|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1630477620000|2021-09-01 06:27:00|9428.6|9418.6|9427.4|9417.4|9428.6|9418.6|9427.4|9417.4|2
1630477630000|2021-09-01 06:27:10|9426.9|9416.9|9427|9417|9427.4|9417.4|9426.9|9416.9|3
1630477640000|2021-09-01 06:27:20|9426.9|9416.9|9426.5|9416.5|9427.3|9417.3|9426.3|9416.3|6
1630477650000|2021-09-01 06:27:30|9425.9|9415.9|9425.1|9415.1|9425.9|9415.9|9424.9|9414.9|7
1630477660000|2021-09-01 06:27:40|9425.4|9415.4|9426|9416|9426|9416|9425.4|9415.4|3
1630477670000|2021-09-01 06:27:50|9426.6|9416.6|9426.5|9416.5|9426.6|9416.6|9426.5|9416.5|2
1630477680000|2021-09-01 06:28:00|9426.4|9416.4|9425|9415|9426.4|9416.4|9425|9415|11
1630477700000|2021-09-01 06:28:20|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1630477710000|2021-09-01 06:28:30|9424.4|9414.4|9422.6|9412.6|9424.6|9414.6|9422.6|9412.6|6
1630477720000|2021-09-01 06:28:40|9422.5|9412.5|9423|9413|9423.4|9413.4|9422.5|9412.5|7
1630477730000|2021-09-01 06:28:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1630477740000|2021-09-01 06:29:00|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.4|9412.4|2
1630477750000|2021-09-01 06:29:10|9422.6|9412.6|9423.1|9413.1|9423.1|9413.1|9422.6|9412.6|3
1630477770000|2021-09-01 06:29:30|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9422.6|9412.6|2
1630477780000|2021-09-01 06:29:40|9423|9413|9422.8|9412.8|9423|9413|9422.8|9412.8|2
1630477790000|2021-09-01 06:29:50|9423|9413|9422.3|9412.3|9423|9413|9422.3|9412.3|4
1630477800000|2021-09-01 06:30:00|9421.6|9411.6|9421.6|9411.6|9422.3|9412.3|9421.6|9411.6|3
1630477810000|2021-09-01 06:30:10|9422.4|9412.4|9423|9413|9423|9413|9422.3|9412.3|16
1630477820000|2021-09-01 06:30:20|9422.3|9412.3|9423.1|9413.1|9424.1|9414.1|9422.3|9412.3|17
1630477840000|2021-09-01 06:30:40|9423.4|9413.4|9426.4|9416.4|9426.4|9416.4|9423.4|9413.4|8
1630477850000|2021-09-01 06:30:50|9426.1|9416.1|9426.4|9416.4|9426.4|9416.4|9426.1|9416.1|10
1630477860000|2021-09-01 06:31:00|9426|9416|9423.1|9413.1|9426.4|9416.4|9423.1|9413.1|17
1630477870000|2021-09-01 06:31:10|9423.3|9413.3|9422.9|9412.9|9423.8|9413.8|9422.6|9412.6|9
1630477880000|2021-09-01 06:31:20|9423.3|9413.3|9423.6|9413.6|9424.1|9414.1|9422.4|9412.4|23
1630477890000|2021-09-01 06:31:30|9424.1|9414.1|9424.4|9414.4|9424.9|9414.9|9424.1|9414.1|7
1630477900000|2021-09-01 06:31:40|9424.3|9414.3|9424.6|9414.6|9424.6|9414.6|9424.3|9414.3|5
1630477910000|2021-09-01 06:31:50|9424.9|9414.9|9425.5|9415.5|9425.5|9415.5|9424.9|9414.9|2
1630477930000|2021-09-01 06:32:10|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1630477950000|2021-09-01 06:32:30|9425.6|9415.6|9422.6|9412.6|9425.6|9415.6|9422.6|9412.6|10
1630477960000|2021-09-01 06:32:40|9422.9|9412.9|9422.6|9412.6|9423.5|9413.5|9422.4|9412.4|17
1630477970000|2021-09-01 06:32:50|9422.4|9412.4|9421.9|9411.9|9422.9|9412.9|9421.9|9411.9|7
1630477980000|2021-09-01 06:33:00|9422.4|9412.4|9422.3|9412.3|9422.8|9412.8|9421.6|9411.6|21
1630477990000|2021-09-01 06:33:10|9422.8|9412.8|9421.9|9411.9|9422.8|9412.8|9421.6|9411.6|24
1630478000000|2021-09-01 06:33:20|9421.6|9411.6|9417.5|9407.5|9421.6|9411.6|9417.5|9407.5|12
1630478010000|2021-09-01 06:33:30|9417.6|9407.6|9415.4|9405.4|9418.4|9408.4|9414.5|9404.5|20
1630478020000|2021-09-01 06:33:40|9415.1|9405.1|9415.9|9405.9|9415.9|9405.9|9414.1|9404.1|13
1630478030000|2021-09-01 06:33:50|9416.5|9406.5|9415.4|9405.4|9416.5|9406.5|9415.4|9405.4|5
1630478040000|2021-09-01 06:34:00|9415.6|9405.6|9414.5|9404.5|9416.1|9406.1|9413.9|9403.9|11
1630478050000|2021-09-01 06:34:10|9415.4|9405.4|9415.9|9405.9|9415.9|9405.9|9414.6|9404.6|22
1630478060000|2021-09-01 06:34:20|9415.4|9405.4|9415.1|9405.1|9416.1|9406.1|9415.1|9405.1|22
1630478070000|2021-09-01 06:34:30|9414.6|9404.6|9415.9|9405.9|9416.3|9406.3|9414.1|9404.1|15
1630478080000|2021-09-01 06:34:40|9415.5|9405.5|9416|9406|9416.3|9406.3|9415.4|9405.4|8
1630478090000|2021-09-01 06:34:50|9415.5|9405.5|9414.4|9404.4|9416.3|9406.3|9414.4|9404.4|11
1630478100000|2021-09-01 06:35:00|9414.3|9404.3|9414|9404|9414.3|9404.3|9412.5|9402.5|10
1630478110000|2021-09-01 06:35:10|9413.8|9403.8|9413.9|9403.9|9414|9404|9413.6|9403.6|6
1630478120000|2021-09-01 06:35:20|9413.6|9403.6|9411.9|9401.9|9413.8|9403.8|9411.9|9401.9|13
1630478130000|2021-09-01 06:35:30|9411.6|9401.6|9412.5|9402.5|9412.8|9402.8|9411.3|9401.3|12
1630478140000|2021-09-01 06:35:40|9411.6|9401.6|9410|9400|9412.5|9402.5|9409.9|9399.9|23
1630478150000|2021-09-01 06:35:50|9410.9|9400.9|9410.6|9400.6|9410.9|9400.9|9409.1|9399.1|14
1630478160000|2021-09-01 06:36:00|9411|9401|9411.4|9401.4|9412.1|9402.1|9410.8|9400.8|20
1630478170000|2021-09-01 06:36:10|9411.6|9401.6|9409.6|9399.6|9412.6|9402.6|9409.6|9399.6|18
1630478180000|2021-09-01 06:36:20|9410.1|9400.1|9407.5|9397.5|9410.3|9400.3|9407.5|9397.5|22
1630478190000|2021-09-01 06:36:30|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|2
1630478200000|2021-09-01 06:36:40|9407.8|9397.8|9407.4|9397.4|9407.8|9397.8|9407.4|9397.4|4
1630478210000|2021-09-01 06:36:50|9407.1|9397.1|9406.6|9396.6|9407.3|9397.3|9404.9|9394.9|11
1630478220000|2021-09-01 06:37:00|9406.4|9396.4|9407.6|9397.6|9407.6|9397.6|9406|9396|7
1630478230000|2021-09-01 06:37:10|9408.1|9398.1|9406.4|9396.4|9408.6|9398.6|9405.4|9395.4|12
1630478240000|2021-09-01 06:37:20|9406.6|9396.6|9406.3|9396.3|9407.1|9397.1|9405.8|9395.8|5
1630478250000|2021-09-01 06:37:30|9406.5|9396.5|9406.6|9396.6|9407.3|9397.3|9406.5|9396.5|4
1630478260000|2021-09-01 06:37:40|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|9406|9396|5
1630478270000|2021-09-01 06:37:50|9406.1|9396.1|9405.9|9395.9|9406.1|9396.1|9405.9|9395.9|7
1630478280000|2021-09-01 06:38:00|9406.1|9396.1|9405.9|9395.9|9406.9|9396.9|9405.9|9395.9|6
1630478290000|2021-09-01 06:38:10|9406.1|9396.1|9405.9|9395.9|9407.6|9397.6|9405.8|9395.8|16
1630478300000|2021-09-01 06:38:20|9406.3|9396.3|9406.6|9396.6|9406.6|9396.6|9405.1|9395.1|14
1630478310000|2021-09-01 06:38:30|9405.9|9395.9|9405.8|9395.8|9405.9|9395.9|9405.8|9395.8|2
1630478320000|2021-09-01 06:38:40|9405.5|9395.5|9405.8|9395.8|9405.9|9395.9|9405.3|9395.3|4
1630478330000|2021-09-01 06:38:50|9406.1|9396.1|9405.5|9395.5|9406.1|9396.1|9405.3|9395.3|5
1630478340000|2021-09-01 06:39:00|9405.3|9395.3|9404.9|9394.9|9405.5|9395.5|9404.8|9394.8|9
1630478370000|2021-09-01 06:39:30|9404.6|9394.6|9404.4|9394.4|9404.6|9394.6|9404.4|9394.4|2
1630478380000|2021-09-01 06:39:40|9404.6|9394.6|9403.3|9393.3|9404.6|9394.6|9403.3|9393.3|9
1630478390000|2021-09-01 06:39:50|9403.4|9393.4|9404.5|9394.5|9404.5|9394.5|9403.1|9393.1|22
1630478400000|2021-09-01 06:40:00|9403.9|9393.9|9404.1|9394.1|9404.4|9394.4|9403.8|9393.8|10
1630478410000|2021-09-01 06:40:10|9404.4|9394.4|9401.4|9391.4|9404.5|9394.5|9401.4|9391.4|18
1630478420000|2021-09-01 06:40:20|9401.6|9391.6|9401.6|9391.6|9401.6|9391.6|9401.5|9391.5|5
1630478430000|2021-09-01 06:40:30|9402.1|9392.1|9402.8|9392.8|9403.3|9393.3|9402.1|9392.1|6
1630478440000|2021-09-01 06:40:40|9402.9|9392.9|9402.4|9392.4|9402.9|9392.9|9402.1|9392.1|8
1630478450000|2021-09-01 06:40:50|9402.3|9392.3|9401.3|9391.3|9402.3|9392.3|9401.3|9391.3|12
1630478460000|2021-09-01 06:41:00|9401.5|9391.5|9399.9|9389.9|9401.9|9391.9|9399.9|9389.9|15
1630478470000|2021-09-01 06:41:10|9400.1|9390.1|9400.8|9390.8|9400.8|9390.8|9400|9390|5
1630478480000|2021-09-01 06:41:20|9400.9|9390.9|9400.9|9390.9|9400.9|9390.9|9400.9|9390.9|1
1630478490000|2021-09-01 06:41:30|9401.3|9391.3|9396.5|9386.5|9401.4|9391.4|9396.1|9386.1|13
1630478500000|2021-09-01 06:41:40|9397|9387|9396|9386|9397|9387|9396|9386|12
1630478510000|2021-09-01 06:41:50|9396.3|9386.3|9395.9|9385.9|9396.3|9386.3|9394.9|9384.9|11
1630478520000|2021-09-01 06:42:00|9395.4|9385.4|9397.4|9387.4|9397.4|9387.4|9395.4|9385.4|11
1630478530000|2021-09-01 06:42:10|9397.1|9387.1|9397|9387|9397.6|9387.6|9396.8|9386.8|15
1630478540000|2021-09-01 06:42:20|9396.8|9386.8|9395|9385|9397.5|9387.5|9395|9385|21
1630478550000|2021-09-01 06:42:30|9394.4|9384.4|9391.6|9381.6|9395|9385|9390.6|9380.6|14
1630478560000|2021-09-01 06:42:40|9391.4|9381.4|9391.1|9381.1|9393.6|9383.6|9390.8|9380.8|17
1630478570000|2021-09-01 06:42:50|9390.9|9380.9|9389.9|9379.9|9391.4|9381.4|9389.3|9379.3|9
1630478580000|2021-09-01 06:43:00|9390.5|9380.5|9390.1|9380.1|9390.5|9380.5|9389.4|9379.4|16
1630478590000|2021-09-01 06:43:10|9389.6|9379.6|9393.8|9383.8|9393.8|9383.8|9389.3|9379.3|17
1630478600000|2021-09-01 06:43:20|9393.6|9383.6|9393.6|9383.6|9394.8|9384.8|9393.5|9383.5|21
1630478610000|2021-09-01 06:43:30|9393.3|9383.3|9385|9375|9393.8|9383.8|9385|9375|25
1630478620000|2021-09-01 06:43:40|9385.3|9375.3|9385.4|9375.4|9387.1|9377.1|9385.3|9375.3|20
1630478630000|2021-09-01 06:43:50|9383.5|9373.5|9382.5|9372.5|9383.9|9373.9|9381.6|9371.6|24
1630478640000|2021-09-01 06:44:00|9382.3|9372.3|9378.8|9368.8|9382.3|9372.3|9378.8|9368.8|20
1630478650000|2021-09-01 06:44:10|9379|9369|9386.8|9376.8|9387.4|9377.4|9379|9369|21
1630478660000|2021-09-01 06:44:20|9387|9377|9387.9|9377.9|9389.4|9379.4|9386.4|9376.4|25
1630478670000|2021-09-01 06:44:30|9387.6|9377.6|9385.9|9375.9|9387.9|9377.9|9385.9|9375.9|12
1630478680000|2021-09-01 06:44:40|9385.6|9375.6|9386|9376|9387|9377|9385.6|9375.6|11
1630478690000|2021-09-01 06:44:50|9386.3|9376.3|9384.6|9374.6|9386.4|9376.4|9384.1|9374.1|17
1630478700000|2021-09-01 06:45:00|9384.3|9374.3|9383.6|9373.6|9385.3|9375.3|9383.6|9373.6|7
1630478710000|2021-09-01 06:45:10|9383.9|9373.9|9381.5|9371.5|9384.1|9374.1|9381.5|9371.5|13
1630478720000|2021-09-01 06:45:20|9381.3|9371.3|9384.9|9374.9|9384.9|9374.9|9381.3|9371.3|16
1630478730000|2021-09-01 06:45:30|9384.4|9374.4|9383.9|9373.9|9384.9|9374.9|9383.3|9373.3|12
1630478740000|2021-09-01 06:45:40|9383.6|9373.6|9381.6|9371.6|9384.1|9374.1|9381.6|9371.6|13
1630478750000|2021-09-01 06:45:50|9381.9|9371.9|9383.1|9373.1|9383.4|9373.4|9381.9|9371.9|16
1630478760000|2021-09-01 06:46:00|9382.9|9372.9|9381.1|9371.1|9383.1|9373.1|9381.1|9371.1|7
1630478770000|2021-09-01 06:46:10|9381.6|9371.6|9383.5|9373.5|9384.3|9374.3|9381.6|9371.6|14
1630478780000|2021-09-01 06:46:20|9383.4|9373.4|9381.4|9371.4|9385.4|9375.4|9380.4|9370.4|14
1630478790000|2021-09-01 06:46:30|9381.1|9371.1|9381.4|9371.4|9381.6|9371.6|9379.4|9369.4|18
1630478800000|2021-09-01 06:46:40|9380.9|9370.9|9380.5|9370.5|9380.9|9370.9|9378.9|9368.9|13
1630478810000|2021-09-01 06:46:50|9380.1|9370.1|9380.5|9370.5|9380.9|9370.9|9380.1|9370.1|10
1630478820000|2021-09-01 06:47:00|9380.8|9370.8|9379.6|9369.6|9380.8|9370.8|9379.1|9369.1|18
1630478830000|2021-09-01 06:47:10|9379.9|9369.9|9380.4|9370.4|9380.6|9370.6|9379.6|9369.6|9
1630478840000|2021-09-01 06:47:20|9380.9|9370.9|9379.6|9369.6|9380.9|9370.9|9379.1|9369.1|15
1630478850000|2021-09-01 06:47:30|9380|9370|9380.3|9370.3|9380.8|9370.8|9379|9369|13
1630478860000|2021-09-01 06:47:40|9380|9370|9378.6|9368.6|9380.3|9370.3|9378.6|9368.6|12
1630478870000|2021-09-01 06:47:50|9378.1|9368.1|9377.6|9367.6|9378.1|9368.1|9377.4|9367.4|11
1630478880000|2021-09-01 06:48:00|9377.9|9367.9|9377.6|9367.6|9378.4|9368.4|9377.4|9367.4|14
1630478890000|2021-09-01 06:48:10|9377.1|9367.1|9378|9368|9378|9368|9376.1|9366.1|7
1630478900000|2021-09-01 06:48:20|9379.3|9369.3|9380.6|9370.6|9380.6|9370.6|9379.3|9369.3|3
1630478910000|2021-09-01 06:48:30|9381|9371|9381|9371|9381|9371|9381|9371|1
1630478920000|2021-09-01 06:48:40|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1630478930000|2021-09-01 06:48:50|9380.6|9370.6|9383.4|9373.4|9383.4|9373.4|9380.6|9370.6|10
1630478940000|2021-09-01 06:49:00|9383.5|9373.5|9383|9373|9383.9|9373.9|9383|9373|4
1630478950000|2021-09-01 06:49:10|9382|9372|9379.4|9369.4|9382|9372|9379.4|9369.4|4
1630478960000|2021-09-01 06:49:20|9379.1|9369.1|9377.4|9367.4|9379.1|9369.1|9377.4|9367.4|12
1630478970000|2021-09-01 06:49:30|9377.6|9367.6|9378.6|9368.6|9380|9370|9377.6|9367.6|15
1630478980000|2021-09-01 06:49:40|9379.1|9369.1|9379.1|9369.1|9380.4|9370.4|9378.6|9368.6|15
1630478990000|2021-09-01 06:49:50|9379.6|9369.6|9378.9|9368.9|9379.9|9369.9|9378.9|9368.9|6
1630479000000|2021-09-01 06:50:00|9379.1|9369.1|9380.1|9370.1|9380.1|9370.1|9379.1|9369.1|5
1630479010000|2021-09-01 06:50:10|9379.9|9369.9|9380.9|9370.9|9380.9|9370.9|9379.9|9369.9|3
1630479020000|2021-09-01 06:50:20|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1630479030000|2021-09-01 06:50:30|9380.3|9370.3|9380.3|9370.3|9380.8|9370.8|9380.3|9370.3|3
1630479040000|2021-09-01 06:50:40|9380.8|9370.8|9382.9|9372.9|9382.9|9372.9|9380.8|9370.8|8
1630479050000|2021-09-01 06:50:50|9383.1|9373.1|9382.9|9372.9|9383.1|9373.1|9382.4|9372.4|5
1630479060000|2021-09-01 06:51:00|9382.4|9372.4|9382.4|9372.4|9383.1|9373.1|9381.9|9371.9|11
1630479070000|2021-09-01 06:51:10|9382.9|9372.9|9383.6|9373.6|9383.6|9373.6|9382.6|9372.6|6
1630479080000|2021-09-01 06:51:20|9383.4|9373.4|9384.4|9374.4|9384.8|9374.8|9383.4|9373.4|10
1630479090000|2021-09-01 06:51:30|9384.6|9374.6|9385.4|9375.4|9385.4|9375.4|9384.6|9374.6|4
1630479100000|2021-09-01 06:51:40|9385.8|9375.8|9384.5|9374.5|9385.8|9375.8|9384.5|9374.5|3
1630479110000|2021-09-01 06:51:50|9384.1|9374.1|9383.3|9373.3|9384.1|9374.1|9383.1|9373.1|4
1630479120000|2021-09-01 06:52:00|9383|9373|9382.1|9372.1|9384.4|9374.4|9382.1|9372.1|6
1630479130000|2021-09-01 06:52:10|9382.6|9372.6|9382.9|9372.9|9383.3|9373.3|9382.3|9372.3|12
1630479140000|2021-09-01 06:52:20|9382.4|9372.4|9379.6|9369.6|9382.4|9372.4|9378.4|9368.4|14
1630479150000|2021-09-01 06:52:30|9379.1|9369.1|9380.9|9370.9|9381.6|9371.6|9379.1|9369.1|9
1630479160000|2021-09-01 06:52:40|9380.8|9370.8|9378.6|9368.6|9381.1|9371.1|9378.4|9368.4|13
1630479170000|2021-09-01 06:52:50|9379.1|9369.1|9379.5|9369.5|9379.9|9369.9|9378.5|9368.5|10
1630479180000|2021-09-01 06:53:00|9379.4|9369.4|9380.4|9370.4|9381.4|9371.4|9379.4|9369.4|12
1630479190000|2021-09-01 06:53:10|9381.1|9371.1|9379.9|9369.9|9381.9|9371.9|9379.9|9369.9|17
1630479200000|2021-09-01 06:53:20|9380.1|9370.1|9381.9|9371.9|9381.9|9371.9|9380.1|9370.1|8
1630479210000|2021-09-01 06:53:30|9381.1|9371.1|9381.1|9371.1|9381.3|9371.3|9380.1|9370.1|9
1630479220000|2021-09-01 06:53:40|9381.6|9371.6|9382.9|9372.9|9383.1|9373.1|9381.6|9371.6|5
1630479230000|2021-09-01 06:53:50|9383.1|9373.1|9383.1|9373.1|9383.4|9373.4|9382.8|9372.8|10
1630479240000|2021-09-01 06:54:00|9382.9|9372.9|9383.4|9373.4|9383.4|9373.4|9382.1|9372.1|8
1630479250000|2021-09-01 06:54:10|9383.6|9373.6|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|5
1630479260000|2021-09-01 06:54:20|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1630479270000|2021-09-01 06:54:30|9385|9375|9384.6|9374.6|9385|9375|9384.3|9374.3|3
1630479280000|2021-09-01 06:54:40|9385.1|9375.1|9385.8|9375.8|9385.9|9375.9|9385.1|9375.1|4
1630479290000|2021-09-01 06:54:50|9386.4|9376.4|9390.1|9380.1|9390.1|9380.1|9385.4|9375.4|6
1630479300000|2021-09-01 06:55:00|9390.9|9380.9|9390|9380|9391.3|9381.3|9389.5|9379.5|15
1630479310000|2021-09-01 06:55:10|9389.8|9379.8|9387.9|9377.9|9389.8|9379.8|9387.4|9377.4|8
1630479320000|2021-09-01 06:55:20|9387.8|9377.8|9386.5|9376.5|9387.8|9377.8|9386.5|9376.5|6
1630479330000|2021-09-01 06:55:30|9386.4|9376.4|9384.9|9374.9|9386.4|9376.4|9384.4|9374.4|16
1630479340000|2021-09-01 06:55:40|9385.5|9375.5|9384.4|9374.4|9385.5|9375.5|9384.4|9374.4|6
1630479350000|2021-09-01 06:55:50|9384.9|9374.9|9384.6|9374.6|9385|9375|9384.3|9374.3|11
1630479360000|2021-09-01 06:56:00|9384.4|9374.4|9384.3|9374.3|9385.5|9375.5|9383.1|9373.1|15
1630479370000|2021-09-01 06:56:10|9384|9374|9384.6|9374.6|9384.6|9374.6|9384|9374|8
1630479380000|2021-09-01 06:56:20|9384.4|9374.4|9385.4|9375.4|9385.9|9375.9|9384.4|9374.4|5
1630479390000|2021-09-01 06:56:30|9385.5|9375.5|9387.4|9377.4|9387.4|9377.4|9385.5|9375.5|10
1630479400000|2021-09-01 06:56:40|9387|9377|9386.3|9376.3|9387|9377|9386.1|9376.1|14
1630479410000|2021-09-01 06:56:50|9386.4|9376.4|9386.9|9376.9|9387.1|9377.1|9386.1|9376.1|6
1630479420000|2021-09-01 06:57:00|9386.8|9376.8|9388|9378|9388.5|9378.5|9386.8|9376.8|13
1630479430000|2021-09-01 06:57:10|9387.9|9377.9|9388.1|9378.1|9388.3|9378.3|9387.9|9377.9|6
1630479440000|2021-09-01 06:57:20|9388.4|9378.4|9390.4|9380.4|9390.4|9380.4|9388.3|9378.3|10
1630479450000|2021-09-01 06:57:30|9390.3|9380.3|9390.1|9380.1|9390.5|9380.5|9389.9|9379.9|5
1630479460000|2021-09-01 06:57:40|9390.4|9380.4|9389.4|9379.4|9390.4|9380.4|9389.1|9379.1|6
1630479470000|2021-09-01 06:57:50|9389.8|9379.8|9388.8|9378.8|9389.8|9379.8|9388.8|9378.8|5
1630479480000|2021-09-01 06:58:00|9389.3|9379.3|9389|9379|9390.1|9380.1|9388.5|9378.5|20
1630479490000|2021-09-01 06:58:10|9388.4|9378.4|9388.6|9378.6|9388.9|9378.9|9387.4|9377.4|16
1630479500000|2021-09-01 06:58:20|9388.4|9378.4|9388.4|9378.4|9389.1|9379.1|9388.3|9378.3|11
1630479510000|2021-09-01 06:58:30|9388.8|9378.8|9384.8|9374.8|9388.8|9378.8|9384.4|9374.4|16
1630479520000|2021-09-01 06:58:40|9384.5|9374.5|9384.5|9374.5|9385.6|9375.6|9384.1|9374.1|13
1630479530000|2021-09-01 06:58:50|9384.8|9374.8|9384|9374|9384.8|9374.8|9383.3|9373.3|13
1630479540000|2021-09-01 06:59:00|9384.5|9374.5|9384.9|9374.9|9385.5|9375.5|9384.5|9374.5|8
1630479550000|2021-09-01 06:59:10|9384.8|9374.8|9385.5|9375.5|9385.9|9375.9|9384.8|9374.8|7
1630479560000|2021-09-01 06:59:20|9385.8|9375.8|9386|9376|9386.1|9376.1|9385.6|9375.6|8
1630479570000|2021-09-01 06:59:30|9385.8|9375.8|9387|9377|9387.3|9377.3|9385.4|9375.4|12
1630479580000|2021-09-01 06:59:40|9387.3|9377.3|9385.4|9375.4|9387.3|9377.3|9384.9|9374.9|9
1630479590000|2021-09-01 06:59:50|9384.9|9374.9|9387.8|9377.8|9387.8|9377.8|9384.9|9374.9|14
1630479600000|2021-09-01 07:00:00|9387.6|9377.6|9396.8|9386.8|9396.8|9386.8|9387.6|9377.6|16
1630479610000|2021-09-01 07:00:10|9396.5|9386.5|9396.5|9386.5|9396.6|9386.6|9396.5|9386.5|3
1630479620000|2021-09-01 07:00:20|9396.4|9386.4|9392.4|9382.4|9396.4|9386.4|9392.3|9382.3|10
1630479630000|2021-09-01 07:00:30|9392.5|9382.5|9391|9381|9393|9383|9391|9381|7
1630479640000|2021-09-01 07:00:40|9390.5|9380.5|9388.9|9378.9|9390.5|9380.5|9388.1|9378.1|12
1630479650000|2021-09-01 07:00:50|9388.6|9378.6|9383.6|9373.6|9388.6|9378.6|9383.6|9373.6|8
1630479660000|2021-09-01 07:01:00|9382.6|9372.6|9382.5|9372.5|9383.9|9373.9|9380.6|9370.6|12
1630479670000|2021-09-01 07:01:10|9382.6|9372.6|9382.4|9372.4|9383.1|9373.1|9382.1|9372.1|6
1630479680000|2021-09-01 07:01:20|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1630479720000|2021-09-01 07:02:00|9382|9372|9382|9372|9382|9372|9380.4|9370.4|4
1630479730000|2021-09-01 07:02:10|9381|9371|9381.1|9371.1|9381.6|9371.6|9381|9371|6
1630479740000|2021-09-01 07:02:20|9382.3|9372.3|9383.4|9373.4|9383.5|9373.5|9382.3|9372.3|3
1630479750000|2021-09-01 07:02:30|9383.1|9373.1|9382.9|9372.9|9383.1|9373.1|9382.9|9372.9|2
1630479760000|2021-09-01 07:02:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1630479770000|2021-09-01 07:02:50|9382.5|9372.5|9382.3|9372.3|9383.4|9373.4|9382.1|9372.1|7
1630479780000|2021-09-01 07:03:00|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|6
1630479790000|2021-09-01 07:03:10|9382|9372|9382.3|9372.3|9382.3|9372.3|9381.6|9371.6|4
1630479800000|2021-09-01 07:03:20|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|3
1630479810000|2021-09-01 07:03:30|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1630479820000|2021-09-01 07:03:40|9381.9|9371.9|9382.5|9372.5|9382.5|9372.5|9381.9|9371.9|2
1630479830000|2021-09-01 07:03:50|9382.4|9372.4|9386.4|9376.4|9386.4|9376.4|9382.4|9372.4|11
1630479840000|2021-09-01 07:04:00|9386.6|9376.6|9391|9381|9391|9381|9386.6|9376.6|7
1630479850000|2021-09-01 07:04:10|9391.3|9381.3|9391.4|9381.4|9391.4|9381.4|9391.3|9381.3|2
1630479860000|2021-09-01 07:04:20|9391.1|9381.1|9392.1|9382.1|9392.1|9382.1|9389.6|9379.6|7
1630479870000|2021-09-01 07:04:30|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|3
1630479880000|2021-09-01 07:04:40|9392.8|9382.8|9388.9|9378.9|9392.8|9382.8|9388.9|9378.9|8
1630479890000|2021-09-01 07:04:50|9388.8|9378.8|9388.6|9378.6|9388.8|9378.8|9388.5|9378.5|4
1630479910000|2021-09-01 07:05:10|9389|9379|9389|9379|9389|9379|9389|9379|1
1630479920000|2021-09-01 07:05:20|9390.1|9380.1|9389.6|9379.6|9391|9381|9389.6|9379.6|5
1630479930000|2021-09-01 07:05:30|9390|9380|9390|9380|9390|9380|9389.5|9379.5|5
1630479940000|2021-09-01 07:05:40|9390.3|9380.3|9391|9381|9391|9381|9390|9380|5
1630479950000|2021-09-01 07:05:50|9390.8|9380.8|9391|9381|9391|9381|9390.6|9380.6|3
1630479960000|2021-09-01 07:06:00|9391.3|9381.3|9393.3|9383.3|9393.3|9383.3|9391.3|9381.3|7
1630479970000|2021-09-01 07:06:10|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|4
1630479980000|2021-09-01 07:06:20|9392.9|9382.9|9391|9381|9392.9|9382.9|9391|9381|4
1630479990000|2021-09-01 07:06:30|9391.3|9381.3|9391.8|9381.8|9392.6|9382.6|9391.3|9381.3|9
1630480000000|2021-09-01 07:06:40|9391.9|9381.9|9389.8|9379.8|9391.9|9381.9|9389.8|9379.8|6
1630480010000|2021-09-01 07:06:50|9389.6|9379.6|9389.8|9379.8|9390.3|9380.3|9388.4|9378.4|11
1630480020000|2021-09-01 07:07:00|9390|9380|9391.5|9381.5|9391.5|9381.5|9389.5|9379.5|12
1630480030000|2021-09-01 07:07:10|9391.3|9381.3|9392.3|9382.3|9392.3|9382.3|9391.3|9381.3|4
1630480040000|2021-09-01 07:07:20|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1630480050000|2021-09-01 07:07:30|9392.1|9382.1|9392.4|9382.4|9392.4|9382.4|9392.1|9382.1|2
1630480060000|2021-09-01 07:07:40|9392.1|9382.1|9391.9|9381.9|9392.1|9382.1|9391.9|9381.9|2
1630480080000|2021-09-01 07:08:00|9392.1|9382.1|9392.4|9382.4|9392.4|9382.4|9392.1|9382.1|2
1630480090000|2021-09-01 07:08:10|9392.6|9382.6|9391.8|9381.8|9392.6|9382.6|9391.8|9381.8|2
1630480100000|2021-09-01 07:08:20|9392.3|9382.3|9395.9|9385.9|9396.5|9386.5|9392.3|9382.3|9
1630480110000|2021-09-01 07:08:30|9396.4|9386.4|9395.9|9385.9|9396.4|9386.4|9395.4|9385.4|7
1630480120000|2021-09-01 07:08:40|9396.4|9386.4|9395.8|9385.8|9396.5|9386.5|9395.8|9385.8|6
1630480130000|2021-09-01 07:08:50|9396.3|9386.3|9395.5|9385.5|9396.3|9386.3|9395.4|9385.4|7
1630480140000|2021-09-01 07:09:00|9395.4|9385.4|9397.8|9387.8|9397.8|9387.8|9395.4|9385.4|8
1630480150000|2021-09-01 07:09:10|9398|9388|9397.5|9387.5|9398.5|9388.5|9397.5|9387.5|7
1630480170000|2021-09-01 07:09:30|9397.4|9387.4|9395.9|9385.9|9397.4|9387.4|9395.6|9385.6|4
1630480180000|2021-09-01 07:09:40|9396.5|9386.5|9395.3|9385.3|9396.5|9386.5|9395.1|9385.1|7
1630480190000|2021-09-01 07:09:50|9395.4|9385.4|9396.3|9386.3|9396.3|9386.3|9395.3|9385.3|5
1630480200000|2021-09-01 07:10:00|9396.6|9386.6|9395.5|9385.5|9396.6|9386.6|9395|9385|6
1630480210000|2021-09-01 07:10:10|9395.3|9385.3|9392.6|9382.6|9395.4|9385.4|9392.4|9382.4|10
1630480220000|2021-09-01 07:10:20|9392.9|9382.9|9392.6|9382.6|9392.9|9382.9|9392.6|9382.6|2
1630480230000|2021-09-01 07:10:30|9392.9|9382.9|9392.4|9382.4|9393.1|9383.1|9392.4|9382.4|5
1630480240000|2021-09-01 07:10:40|9392.6|9382.6|9392.3|9382.3|9392.6|9382.6|9392.3|9382.3|3
1630480250000|2021-09-01 07:10:50|9392.1|9382.1|9392.9|9382.9|9392.9|9382.9|9391.9|9381.9|4
1630480260000|2021-09-01 07:11:00|9393.1|9383.1|9392.4|9382.4|9393.1|9383.1|9392.4|9382.4|3
1630480270000|2021-09-01 07:11:10|9392.1|9382.1|9391.8|9381.8|9392.4|9382.4|9391.5|9381.5|9
1630480280000|2021-09-01 07:11:20|9391.5|9381.5|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|2
1630480290000|2021-09-01 07:11:30|9391.5|9381.5|9392|9382|9392|9382|9391.5|9381.5|3
1630480300000|2021-09-01 07:11:40|9392.3|9382.3|9393|9383|9393|9383|9392.3|9382.3|3
1630480320000|2021-09-01 07:12:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1630480330000|2021-09-01 07:12:10|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1630480350000|2021-09-01 07:12:30|9394|9384|9393.6|9383.6|9394|9384|9393.6|9383.6|2
1630480390000|2021-09-01 07:13:10|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1630480400000|2021-09-01 07:13:20|9394.1|9384.1|9393.9|9383.9|9394.1|9384.1|9393.9|9383.9|2
1630480410000|2021-09-01 07:13:30|9394|9384|9394.1|9384.1|9394.1|9384.1|9393.8|9383.8|4
1630480420000|2021-09-01 07:13:40|9394.5|9384.5|9395.5|9385.5|9396.5|9386.5|9394.5|9384.5|7
1630480430000|2021-09-01 07:13:50|9395.4|9385.4|9395|9385|9395.4|9385.4|9395|9385|2
1630480440000|2021-09-01 07:14:00|9395.1|9385.1|9395.3|9385.3|9395.3|9385.3|9395.1|9385.1|2
1630480450000|2021-09-01 07:14:10|9395.8|9385.8|9396.1|9386.1|9396.5|9386.5|9395.8|9385.8|3
1630480460000|2021-09-01 07:14:20|9396.4|9386.4|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|6
1630480470000|2021-09-01 07:14:30|9396.4|9386.4|9397.1|9387.1|9397.1|9387.1|9396.4|9386.4|3
1630480480000|2021-09-01 07:14:40|9397|9387|9397|9387|9397|9387|9397|9387|1
1630480490000|2021-09-01 07:14:50|9397.9|9387.9|9397.3|9387.3|9397.9|9387.9|9397.3|9387.3|2
1630480500000|2021-09-01 07:15:00|9397|9387|9398.4|9388.4|9398.4|9388.4|9397|9387|3
1630480520000|2021-09-01 07:15:20|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1630480530000|2021-09-01 07:15:30|9398|9388|9398|9388|9398|9388|9398|9388|1
1630480540000|2021-09-01 07:15:40|9397.4|9387.4|9397.1|9387.1|9397.4|9387.4|9397.1|9387.1|2
1630480560000|2021-09-01 07:16:00|9397.4|9387.4|9396.8|9386.8|9397.6|9387.6|9396.8|9386.8|5
1630480570000|2021-09-01 07:16:10|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1630480590000|2021-09-01 07:16:30|9396.4|9386.4|9394.8|9384.8|9396.4|9386.4|9394.6|9384.6|5
1630480600000|2021-09-01 07:16:40|9394.4|9384.4|9391.9|9381.9|9394.4|9384.4|9391.9|9381.9|7
1630480610000|2021-09-01 07:16:50|9392.1|9382.1|9391.9|9381.9|9392.1|9382.1|9391.9|9381.9|4
1630480620000|2021-09-01 07:17:00|9391.6|9381.6|9390.1|9380.1|9391.6|9381.6|9390.1|9380.1|4
1630480630000|2021-09-01 07:17:10|9390.4|9380.4|9390.6|9380.6|9390.6|9380.6|9390.4|9380.4|7
1630480640000|2021-09-01 07:17:20|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|1
1630480650000|2021-09-01 07:17:30|9390.6|9380.6|9394.8|9384.8|9394.8|9384.8|9390.6|9380.6|6
1630480670000|2021-09-01 07:17:50|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1630480680000|2021-09-01 07:18:00|9395|9385|9395|9385|9395|9385|9395|9385|1
1630480690000|2021-09-01 07:18:10|9394.8|9384.8|9394.6|9384.6|9394.8|9384.8|9394.6|9384.6|2
1630480700000|2021-09-01 07:18:20|9394.3|9384.3|9394.1|9384.1|9394.3|9384.3|9394.1|9384.1|2
1630480710000|2021-09-01 07:18:30|9394.4|9384.4|9394.1|9384.1|9394.4|9384.4|9394.1|9384.1|2
1630480720000|2021-09-01 07:18:40|9394.4|9384.4|9397.3|9387.3|9398.4|9388.4|9394.4|9384.4|7
1630480730000|2021-09-01 07:18:50|9397.5|9387.5|9397|9387|9397.6|9387.6|9397|9387|4
1630480740000|2021-09-01 07:19:00|9396.9|9386.9|9399.1|9389.1|9399.1|9389.1|9396.9|9386.9|8
1630480750000|2021-09-01 07:19:10|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1630480760000|2021-09-01 07:19:20|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1630480780000|2021-09-01 07:19:40|9398.8|9388.8|9398.3|9388.3|9398.8|9388.8|9397.8|9387.8|3
1630480790000|2021-09-01 07:19:50|9399.8|9389.8|9401.5|9391.5|9401.5|9391.5|9399.8|9389.8|4
1630480800000|2021-09-01 07:20:00|9401.4|9391.4|9400.4|9390.4|9401.5|9391.5|9400.4|9390.4|8
1630480810000|2021-09-01 07:20:10|9399.8|9389.8|9400.4|9390.4|9400.4|9390.4|9399.8|9389.8|2
1630480820000|2021-09-01 07:20:20|9400.5|9390.5|9401.8|9391.8|9401.8|9391.8|9400.5|9390.5|5
1630480830000|2021-09-01 07:20:30|9401.6|9391.6|9400.9|9390.9|9401.6|9391.6|9400.9|9390.9|6
1630480840000|2021-09-01 07:20:40|9401|9391|9400.8|9390.8|9401|9391|9400.8|9390.8|2
1630480850000|2021-09-01 07:20:50|9401|9391|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|5
1630480860000|2021-09-01 07:21:00|9400.5|9390.5|9399.4|9389.4|9400.5|9390.5|9399.4|9389.4|4
1630480870000|2021-09-01 07:21:10|9399.6|9389.6|9400.4|9390.4|9400.9|9390.9|9398.6|9388.6|11
1630480880000|2021-09-01 07:21:20|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|1
1630480890000|2021-09-01 07:21:30|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9398.5|9388.5|5
1630480900000|2021-09-01 07:21:40|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|1
1630480910000|2021-09-01 07:21:50|9399.3|9389.3|9401.1|9391.1|9401.1|9391.1|9399.3|9389.3|5
1630480920000|2021-09-01 07:22:00|9401.3|9391.3|9400.6|9390.6|9401.3|9391.3|9400.6|9390.6|3
1630480930000|2021-09-01 07:22:10|9401|9391|9401|9391|9401|9391|9401|9391|1
1630480940000|2021-09-01 07:22:20|9401.1|9391.1|9403|9393|9403.5|9393.5|9401.1|9391.1|6
1630480950000|2021-09-01 07:22:30|9403.3|9393.3|9403.4|9393.4|9403.4|9393.4|9403.3|9393.3|2
1630480960000|2021-09-01 07:22:40|9403.1|9393.1|9403|9393|9403.1|9393.1|9403|9393|2
1630480970000|2021-09-01 07:22:50|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9401.9|9391.9|4
1630480980000|2021-09-01 07:23:00|9402|9392|9402|9392|9402|9392|9401.8|9391.8|3
1630480990000|2021-09-01 07:23:10|9401.9|9391.9|9402.8|9392.8|9403.1|9393.1|9401.8|9391.8|4
1630481000000|2021-09-01 07:23:20|9403|9393|9402.6|9392.6|9404.3|9394.3|9402.6|9392.6|5
1630481010000|2021-09-01 07:23:30|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|3
1630481020000|2021-09-01 07:23:40|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1630481030000|2021-09-01 07:23:50|9402.4|9392.4|9402|9392|9402.4|9392.4|9402|9392|3
1630481040000|2021-09-01 07:24:00|9401.8|9391.8|9400.9|9390.9|9401.8|9391.8|9400.8|9390.8|6
1630481060000|2021-09-01 07:24:20|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1630481070000|2021-09-01 07:24:30|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.8|9388.8|5
1630481080000|2021-09-01 07:24:40|9398.3|9388.3|9398.1|9388.1|9398.3|9388.3|9398.1|9388.1|2
1630481090000|2021-09-01 07:24:50|9398|9388|9398|9388|9398|9388|9398|9388|1
1630481100000|2021-09-01 07:25:00|9397.3|9387.3|9396.9|9386.9|9397.3|9387.3|9396.6|9386.6|4
1630481110000|2021-09-01 07:25:10|9396.6|9386.6|9396.3|9386.3|9396.9|9386.9|9396.3|9386.3|4
1630481120000|2021-09-01 07:25:20|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1630481130000|2021-09-01 07:25:30|9396.1|9386.1|9396|9386|9396.1|9386.1|9396|9386|2
1630481140000|2021-09-01 07:25:40|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9395.9|9385.9|2
1630481150000|2021-09-01 07:25:50|9395.6|9385.6|9395.1|9385.1|9395.6|9385.6|9395.1|9385.1|4
1630481170000|2021-09-01 07:26:10|9394.9|9384.9|9399|9389|9399.5|9389.5|9394.9|9384.9|7
1630481180000|2021-09-01 07:26:20|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9398.3|9388.3|5
1630481190000|2021-09-01 07:26:30|9398.6|9388.6|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|2
1630481200000|2021-09-01 07:26:40|9398.8|9388.8|9399.5|9389.5|9400.3|9390.3|9398.8|9388.8|7
1630481210000|2021-09-01 07:26:50|9399.8|9389.8|9400.1|9390.1|9400.1|9390.1|9399.8|9389.8|3
1630481220000|2021-09-01 07:27:00|9399.8|9389.8|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|2
1630481230000|2021-09-01 07:27:10|9399.6|9389.6|9399.3|9389.3|9399.6|9389.6|9399.3|9389.3|2
1630481240000|2021-09-01 07:27:20|9399.5|9389.5|9398.9|9388.9|9399.5|9389.5|9398.9|9388.9|3
1630481250000|2021-09-01 07:27:30|9399.5|9389.5|9398.9|9388.9|9399.5|9389.5|9398.9|9388.9|3
1630481270000|2021-09-01 07:27:50|9399|9389|9399|9389|9399|9389|9399|9389|1
1630481280000|2021-09-01 07:28:00|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|1
1630481290000|2021-09-01 07:28:10|9398.6|9388.6|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|2
1630481310000|2021-09-01 07:28:30|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|1
1630481320000|2021-09-01 07:28:40|9398.6|9388.6|9398.9|9388.9|9398.9|9388.9|9398.6|9388.6|2
1630481330000|2021-09-01 07:28:50|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1630481350000|2021-09-01 07:29:10|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|1
1630481360000|2021-09-01 07:29:20|9399.3|9389.3|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|3
1630481370000|2021-09-01 07:29:30|9398.9|9388.9|9399.3|9389.3|9399.3|9389.3|9398.9|9388.9|2
1630481390000|2021-09-01 07:29:50|9400.1|9390.1|9402|9392|9402|9392|9400.1|9390.1|2
1630481400000|2021-09-01 07:30:00|9402.3|9392.3|9403|9393|9404.1|9394.1|9402.3|9392.3|7
1630481410000|2021-09-01 07:30:10|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1630481420000|2021-09-01 07:30:20|9401.3|9391.3|9401.1|9391.1|9401.3|9391.3|9401|9391|3
1630481450000|2021-09-01 07:30:50|9400.9|9390.9|9400.1|9390.1|9400.9|9390.9|9400.1|9390.1|2
1630481460000|2021-09-01 07:31:00|9400.8|9390.8|9402.6|9392.6|9402.6|9392.6|9400.8|9390.8|5
1630481470000|2021-09-01 07:31:10|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1630481480000|2021-09-01 07:31:20|9402.6|9392.6|9402.5|9392.5|9402.6|9392.6|9402.5|9392.5|4
1630481490000|2021-09-01 07:31:30|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|9402.4|9392.4|1
1630481520000|2021-09-01 07:32:00|9402.8|9392.8|9404.4|9394.4|9404.4|9394.4|9402.8|9392.8|5
1630481530000|2021-09-01 07:32:10|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1630481540000|2021-09-01 07:32:20|9404.8|9394.8|9405.1|9395.1|9405.1|9395.1|9404.8|9394.8|3
1630481550000|2021-09-01 07:32:30|9405|9395|9404.9|9394.9|9405.1|9395.1|9404.9|9394.9|3
1630481570000|2021-09-01 07:32:50|9404.8|9394.8|9403.8|9393.8|9404.8|9394.8|9403.8|9393.8|4
1630481580000|2021-09-01 07:33:00|9404.4|9394.4|9403.4|9393.4|9404.4|9394.4|9403.4|9393.4|7
1630481590000|2021-09-01 07:33:10|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1630481600000|2021-09-01 07:33:20|9403|9393|9400.8|9390.8|9403.3|9393.3|9400.8|9390.8|6
1630481610000|2021-09-01 07:33:30|9400.4|9390.4|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|4
1630481620000|2021-09-01 07:33:40|9399.5|9389.5|9397.9|9387.9|9399.5|9389.5|9397.6|9387.6|5
1630481630000|2021-09-01 07:33:50|9397.6|9387.6|9396.9|9386.9|9397.6|9387.6|9396.9|9386.9|9
1630481640000|2021-09-01 07:34:00|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1630481650000|2021-09-01 07:34:10|9396.4|9386.4|9396.3|9386.3|9396.4|9386.4|9396.1|9386.1|4
1630481660000|2021-09-01 07:34:20|9396.4|9386.4|9395.5|9385.5|9396.4|9386.4|9395.5|9385.5|4
1630481670000|2021-09-01 07:34:30|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630481700000|2021-09-01 07:35:00|9397|9387|9398.4|9388.4|9398.4|9388.4|9397|9387|6
1630481720000|2021-09-01 07:35:20|9397.9|9387.9|9397.8|9387.8|9397.9|9387.9|9397.8|9387.8|2
1630481730000|2021-09-01 07:35:30|9397.9|9387.9|9398.6|9388.6|9398.6|9388.6|9397.9|9387.9|2
1630481740000|2021-09-01 07:35:40|9398.4|9388.4|9398.1|9388.1|9398.4|9388.4|9398.1|9388.1|2
1630481750000|2021-09-01 07:35:50|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|1
1630481760000|2021-09-01 07:36:00|9398.1|9388.1|9397.9|9387.9|9398.1|9388.1|9397.9|9387.9|4
1630481800000|2021-09-01 07:36:40|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9398.4|9388.4|2
1630481810000|2021-09-01 07:36:50|9399.1|9389.1|9400.1|9390.1|9400.1|9390.1|9399.1|9389.1|3
1630481820000|2021-09-01 07:37:00|9400|9390|9400|9390|9400|9390|9400|9390|1
1630481830000|2021-09-01 07:37:10|9399.9|9389.9|9404.5|9394.5|9404.8|9394.8|9399.6|9389.6|10
1630481840000|2021-09-01 07:37:20|9404.3|9394.3|9403.1|9393.1|9404.3|9394.3|9403.1|9393.1|5
1630481860000|2021-09-01 07:37:40|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1630481870000|2021-09-01 07:37:50|9402.6|9392.6|9403.9|9393.9|9403.9|9393.9|9402.4|9392.4|5
1630481880000|2021-09-01 07:38:00|9403.6|9393.6|9406.1|9396.1|9406.1|9396.1|9403.6|9393.6|5
1630481890000|2021-09-01 07:38:10|9406|9396|9404.1|9394.1|9406|9396|9403.8|9393.8|11
1630481900000|2021-09-01 07:38:20|9403.9|9393.9|9402.9|9392.9|9403.9|9393.9|9402.9|9392.9|5
1630481910000|2021-09-01 07:38:30|9402.5|9392.5|9403|9393|9403.3|9393.3|9402.5|9392.5|5
1630481920000|2021-09-01 07:38:40|9403.3|9393.3|9402.9|9392.9|9403.3|9393.3|9402.8|9392.8|4
1630481930000|2021-09-01 07:38:50|9402|9392|9402.8|9392.8|9403.4|9393.4|9402|9392|10
1630481940000|2021-09-01 07:39:00|9402.6|9392.6|9402.6|9392.6|9402.8|9392.8|9402.6|9392.6|3
1630481950000|2021-09-01 07:39:10|9401.9|9391.9|9402.5|9392.5|9402.5|9392.5|9401.9|9391.9|2
1630481960000|2021-09-01 07:39:20|9401.6|9391.6|9400|9390|9401.6|9391.6|9400|9390|4
1630481970000|2021-09-01 07:39:30|9400.1|9390.1|9399.4|9389.4|9400.3|9390.3|9399.4|9389.4|5
1630481980000|2021-09-01 07:39:40|9399.1|9389.1|9398.6|9388.6|9399.1|9389.1|9398.6|9388.6|2
1630481990000|2021-09-01 07:39:50|9398.8|9388.8|9399.3|9389.3|9399.3|9389.3|9398.8|9388.8|3
1630482000000|2021-09-01 07:40:00|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.6|9389.6|3
1630482010000|2021-09-01 07:40:10|9399.6|9389.6|9398.4|9388.4|9399.6|9389.6|9398.1|9388.1|10
1630482020000|2021-09-01 07:40:20|9398.1|9388.1|9397|9387|9398.1|9388.1|9397|9387|3
1630482040000|2021-09-01 07:40:40|9397.4|9387.4|9398|9388|9398|9388|9397.4|9387.4|5
1630482050000|2021-09-01 07:40:50|9398.1|9388.1|9398.4|9388.4|9398.4|9388.4|9398.1|9388.1|2
1630482070000|2021-09-01 07:41:10|9398.9|9388.9|9398.4|9388.4|9400.1|9390.1|9398.4|9388.4|7
1630482100000|2021-09-01 07:41:40|9398.3|9388.3|9400.9|9390.9|9401.8|9391.8|9397.9|9387.9|9
1630482110000|2021-09-01 07:41:50|9401.1|9391.1|9400.4|9390.4|9401.3|9391.3|9400.4|9390.4|3
1630482120000|2021-09-01 07:42:00|9400|9390|9400.1|9390.1|9400.4|9390.4|9399.9|9389.9|4
1630482130000|2021-09-01 07:42:10|9399.9|9389.9|9399.4|9389.4|9399.9|9389.9|9399.4|9389.4|2
1630482140000|2021-09-01 07:42:20|9399|9389|9399.3|9389.3|9399.3|9389.3|9398.8|9388.8|3
1630482150000|2021-09-01 07:42:30|9399|9389|9398.5|9388.5|9399|9389|9398.5|9388.5|2
1630482160000|2021-09-01 07:42:40|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|1
1630482170000|2021-09-01 07:42:50|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9398.3|9388.3|2
1630482180000|2021-09-01 07:43:00|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1630482190000|2021-09-01 07:43:10|9398|9388|9397.8|9387.8|9398|9388|9397.5|9387.5|3
1630482200000|2021-09-01 07:43:20|9397.6|9387.6|9399|9389|9399.3|9389.3|9397.6|9387.6|10
1630482210000|2021-09-01 07:43:30|9400.1|9390.1|9399.6|9389.6|9400.1|9390.1|9399.6|9389.6|3
1630482220000|2021-09-01 07:43:40|9399.8|9389.8|9399.9|9389.9|9400.1|9390.1|9399.8|9389.8|3
1630482240000|2021-09-01 07:44:00|9400.6|9390.6|9401.5|9391.5|9401.5|9391.5|9400.6|9390.6|4
1630482250000|2021-09-01 07:44:10|9401.3|9391.3|9402.3|9392.3|9402.3|9392.3|9401.1|9391.1|4
1630482260000|2021-09-01 07:44:20|9402.5|9392.5|9403.1|9393.1|9403.1|9393.1|9402.5|9392.5|2
1630482270000|2021-09-01 07:44:30|9403|9393|9403|9393|9403|9393|9403|9393|1
1630482280000|2021-09-01 07:44:40|9404.3|9394.3|9403.8|9393.8|9404.3|9394.3|9403.8|9393.8|2
1630482290000|2021-09-01 07:44:50|9404|9394|9404.1|9394.1|9404.3|9394.3|9404|9394|3
1630482300000|2021-09-01 07:45:00|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|9404.4|9394.4|1
1630482310000|2021-09-01 07:45:10|9403.4|9393.4|9399.9|9389.9|9403.4|9393.4|9399.9|9389.9|6
1630482320000|2021-09-01 07:45:20|9399.6|9389.6|9398.4|9388.4|9399.6|9389.6|9398.4|9388.4|2
1630482330000|2021-09-01 07:45:30|9398|9388|9398|9388|9398|9388|9398|9388|1
1630482340000|2021-09-01 07:45:40|9397.8|9387.8|9402.3|9392.3|9402.3|9392.3|9397.8|9387.8|6
1630482350000|2021-09-01 07:45:50|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1630482360000|2021-09-01 07:46:00|9402.3|9392.3|9402.3|9392.3|9402.5|9392.5|9402|9392|5
1630482370000|2021-09-01 07:46:10|9402|9392|9402.3|9392.3|9402.5|9392.5|9402|9392|3
1630482390000|2021-09-01 07:46:30|9402|9392|9402|9392|9402|9392|9402|9392|1
1630482400000|2021-09-01 07:46:40|9402.4|9392.4|9402.4|9392.4|9402.6|9392.6|9402.4|9392.4|3
1630482420000|2021-09-01 07:47:00|9402.5|9392.5|9402|9392|9402.5|9392.5|9402|9392|3
1630482430000|2021-09-01 07:47:10|9401.8|9391.8|9401.4|9391.4|9401.8|9391.8|9401.4|9391.4|5
1630482440000|2021-09-01 07:47:20|9401.6|9391.6|9402.3|9392.3|9402.3|9392.3|9401.6|9391.6|4
1630482450000|2021-09-01 07:47:30|9402|9392|9402|9392|9402.3|9392.3|9402|9392|3
1630482460000|2021-09-01 07:47:40|9402.5|9392.5|9402|9392|9402.5|9392.5|9402|9392|4
1630482470000|2021-09-01 07:47:50|9402.5|9392.5|9403.3|9393.3|9403.3|9393.3|9402.3|9392.3|7
1630482480000|2021-09-01 07:48:00|9403.8|9393.8|9403.4|9393.4|9404.4|9394.4|9403.4|9393.4|9
1630482490000|2021-09-01 07:48:10|9403|9393|9402.4|9392.4|9403|9393|9402.4|9392.4|2
1630482510000|2021-09-01 07:48:30|9402.5|9392.5|9404|9394|9404.1|9394.1|9402.5|9392.5|3
1630482520000|2021-09-01 07:48:40|9403.6|9393.6|9402.8|9392.8|9403.6|9393.6|9402.8|9392.8|2
1630482530000|2021-09-01 07:48:50|9402.5|9392.5|9402.4|9392.4|9402.5|9392.5|9402.4|9392.4|2
1630482540000|2021-09-01 07:49:00|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1630482560000|2021-09-01 07:49:20|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630482590000|2021-09-01 07:49:50|9402.6|9392.6|9402.8|9392.8|9402.8|9392.8|9402.6|9392.6|2
1630482600000|2021-09-01 07:50:00|9403.5|9393.5|9404.8|9394.8|9404.8|9394.8|9403.5|9393.5|5
1630482610000|2021-09-01 07:50:10|9404.5|9394.5|9404.1|9394.1|9404.5|9394.5|9404.1|9394.1|3
1630482630000|2021-09-01 07:50:30|9404.3|9394.3|9405.4|9395.4|9406.1|9396.1|9404.3|9394.3|11
1630482640000|2021-09-01 07:50:40|9405.1|9395.1|9404|9394|9405.1|9395.1|9404|9394|2
1630482660000|2021-09-01 07:51:00|9404.1|9394.1|9406.3|9396.3|9406.3|9396.3|9404.1|9394.1|8
1630482670000|2021-09-01 07:51:10|9406.8|9396.8|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|2
1630482680000|2021-09-01 07:51:20|9407.8|9397.8|9408.6|9398.6|9408.8|9398.8|9407.8|9397.8|5
1630482690000|2021-09-01 07:51:30|9408.8|9398.8|9407.9|9397.9|9408.8|9398.8|9407.9|9397.9|3
1630482700000|2021-09-01 07:51:40|9408|9398|9410.5|9400.5|9411.1|9401.1|9407.9|9397.9|10
1630482710000|2021-09-01 07:51:50|9410.3|9400.3|9410.1|9400.1|9410.3|9400.3|9410.1|9400.1|2
1630482720000|2021-09-01 07:52:00|9411|9401|9410.1|9400.1|9411|9401|9410.1|9400.1|2
1630482730000|2021-09-01 07:52:10|9409.8|9399.8|9410.3|9400.3|9410.3|9400.3|9409.3|9399.3|4
1630482740000|2021-09-01 07:52:20|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|2
1630482750000|2021-09-01 07:52:30|9410.1|9400.1|9410.4|9400.4|9410.4|9400.4|9409.3|9399.3|4
1630482760000|2021-09-01 07:52:40|9411|9401|9411.8|9401.8|9412.1|9402.1|9411|9401|5
1630482770000|2021-09-01 07:52:50|9411.6|9401.6|9411.3|9401.3|9411.6|9401.6|9411.3|9401.3|2
1630482780000|2021-09-01 07:53:00|9411.1|9401.1|9411.1|9401.1|9411.3|9401.3|9411.1|9401.1|3
1630482790000|2021-09-01 07:53:10|9411.3|9401.3|9411.6|9401.6|9411.6|9401.6|9411.1|9401.1|5
1630482800000|2021-09-01 07:53:20|9411.5|9401.5|9411.9|9401.9|9412.3|9402.3|9411.5|9401.5|11
1630482810000|2021-09-01 07:53:30|9412|9402|9412.6|9402.6|9412.8|9402.8|9411.9|9401.9|10
1630482820000|2021-09-01 07:53:40|9412.8|9402.8|9413.3|9403.3|9413.3|9403.3|9412.5|9402.5|5
1630482830000|2021-09-01 07:53:50|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|3
1630482840000|2021-09-01 07:54:00|9411.9|9401.9|9411.6|9401.6|9411.9|9401.9|9411.6|9401.6|3
1630482850000|2021-09-01 07:54:10|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|1
1630482860000|2021-09-01 07:54:20|9411.9|9401.9|9412|9402|9412|9402|9411.9|9401.9|2
1630482870000|2021-09-01 07:54:30|9411.4|9401.4|9408|9398|9411.4|9401.4|9407.8|9397.8|5
1630482880000|2021-09-01 07:54:40|9409.3|9399.3|9411.3|9401.3|9411.3|9401.3|9409.3|9399.3|6
1630482890000|2021-09-01 07:54:50|9411.4|9401.4|9413.5|9403.5|9413.5|9403.5|9411.1|9401.1|4
1630482900000|2021-09-01 07:55:00|9413.3|9403.3|9411.5|9401.5|9413.3|9403.3|9411.5|9401.5|6
1630482920000|2021-09-01 07:55:20|9411.6|9401.6|9411.8|9401.8|9411.8|9401.8|9411.6|9401.6|2
1630482930000|2021-09-01 07:55:30|9412|9402|9414|9404|9414|9404|9412|9402|5
1630482940000|2021-09-01 07:55:40|9414.4|9404.4|9415.9|9405.9|9416|9406|9414.4|9404.4|4
1630482950000|2021-09-01 07:55:50|9416.1|9406.1|9418.4|9408.4|9418.4|9408.4|9416.1|9406.1|7
1630482960000|2021-09-01 07:56:00|9418.3|9408.3|9416.9|9406.9|9418.3|9408.3|9416.9|9406.9|3
1630482970000|2021-09-01 07:56:10|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1630482980000|2021-09-01 07:56:20|9416.9|9406.9|9420.6|9410.6|9420.8|9410.8|9416.6|9406.6|6
1630482990000|2021-09-01 07:56:30|9420.4|9410.4|9419.4|9409.4|9420.5|9410.5|9419.4|9409.4|5
1630483000000|2021-09-01 07:56:40|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1630483010000|2021-09-01 07:56:50|9419.6|9409.6|9419|9409|9419.6|9409.6|9418.6|9408.6|4
1630483020000|2021-09-01 07:57:00|9418.9|9408.9|9418.1|9408.1|9418.9|9408.9|9418.1|9408.1|4
1630483030000|2021-09-01 07:57:10|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|3
1630483040000|2021-09-01 07:57:20|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1630483050000|2021-09-01 07:57:30|9417.9|9407.9|9417.9|9407.9|9418.1|9408.1|9417.6|9407.6|8
1630483070000|2021-09-01 07:57:50|9417|9407|9416.8|9406.8|9417|9407|9416.8|9406.8|2
1630483080000|2021-09-01 07:58:00|9416.9|9406.9|9419.6|9409.6|9419.6|9409.6|9416.8|9406.8|5
1630483090000|2021-09-01 07:58:10|9418.9|9408.9|9419.6|9409.6|9419.6|9409.6|9418.9|9408.9|2
1630483100000|2021-09-01 07:58:20|9419.8|9409.8|9421.4|9411.4|9421.4|9411.4|9419.8|9409.8|4
1630483110000|2021-09-01 07:58:30|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1630483120000|2021-09-01 07:58:40|9422.4|9412.4|9423.1|9413.1|9423.1|9413.1|9422.4|9412.4|2
1630483140000|2021-09-01 07:59:00|9423.4|9413.4|9424.3|9414.3|9424.9|9414.9|9423.4|9413.4|6
1630483150000|2021-09-01 07:59:10|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1630483160000|2021-09-01 07:59:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1630483170000|2021-09-01 07:59:30|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|3
1630483180000|2021-09-01 07:59:40|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.1|9414.1|3
1630483190000|2021-09-01 07:59:50|9424.1|9414.1|9423.8|9413.8|9424.3|9414.3|9423.8|9413.8|6
1630483200000|2021-09-01 08:00:00|9424.3|9414.3|9423.1|9413.1|9424.4|9414.4|9423.1|9413.1|8
1630483210000|2021-09-01 08:00:10|9422.9|9412.9|9424.4|9414.4|9424.4|9414.4|9422.9|9412.9|15
1630483220000|2021-09-01 08:00:20|9424.5|9414.5|9422.9|9412.9|9424.8|9414.8|9422.1|9412.1|5
1630483230000|2021-09-01 08:00:30|9422|9412|9420.1|9410.1|9422|9412|9420.1|9410.1|12
1630483240000|2021-09-01 08:00:40|9419.5|9409.5|9421.6|9411.6|9421.6|9411.6|9419.5|9409.5|9
1630483250000|2021-09-01 08:00:50|9421.4|9411.4|9421|9411|9421.4|9411.4|9420.9|9410.9|5
1630483260000|2021-09-01 08:01:00|9420.9|9410.9|9420.4|9410.4|9421.1|9411.1|9420.4|9410.4|8
1630483270000|2021-09-01 08:01:10|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|5
1630483280000|2021-09-01 08:01:20|9419.8|9409.8|9423.1|9413.1|9423.1|9413.1|9419.6|9409.6|6
1630483290000|2021-09-01 08:01:30|9423|9413|9423|9413|9423|9413|9423|9413|1
1630483300000|2021-09-01 08:01:40|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9421.3|9411.3|6
1630483310000|2021-09-01 08:01:50|9422.8|9412.8|9422.9|9412.9|9424.1|9414.1|9422.3|9412.3|8
1630483320000|2021-09-01 08:02:00|9422.8|9412.8|9421.3|9411.3|9422.8|9412.8|9421.3|9411.3|7
1630483330000|2021-09-01 08:02:10|9421.1|9411.1|9420.8|9410.8|9421.1|9411.1|9420.6|9410.6|3
1630483340000|2021-09-01 08:02:20|9420.6|9410.6|9417.8|9407.8|9420.6|9410.6|9417.8|9407.8|5
1630483350000|2021-09-01 08:02:30|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417.3|9407.3|2
1630483360000|2021-09-01 08:02:40|9416|9406|9415.3|9405.3|9416|9406|9415.3|9405.3|3
1630483370000|2021-09-01 08:02:50|9415.1|9405.1|9412.8|9402.8|9415.1|9405.1|9412.8|9402.8|7
1630483380000|2021-09-01 08:03:00|9412.5|9402.5|9411|9401|9412.5|9402.5|9410.6|9400.6|7
1630483390000|2021-09-01 08:03:10|9411.4|9401.4|9411|9401|9411.4|9401.4|9410.3|9400.3|6
1630483400000|2021-09-01 08:03:20|9410.9|9400.9|9411|9401|9411|9401|9410.9|9400.9|2
1630483410000|2021-09-01 08:03:30|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|1
1630483420000|2021-09-01 08:03:40|9410.6|9400.6|9409.4|9399.4|9410.8|9400.8|9409.4|9399.4|3
1630483430000|2021-09-01 08:03:50|9410|9400|9410.5|9400.5|9410.5|9400.5|9409.5|9399.5|6
1630483440000|2021-09-01 08:04:00|9410.3|9400.3|9412.1|9402.1|9412.1|9402.1|9410.3|9400.3|6
1630483450000|2021-09-01 08:04:10|9412.3|9402.3|9417.1|9407.1|9417.1|9407.1|9412.3|9402.3|9
1630483460000|2021-09-01 08:04:20|9416.9|9406.9|9417|9407|9417|9407|9416.4|9406.4|4
1630483470000|2021-09-01 08:04:30|9416.8|9406.8|9416.8|9406.8|9417|9407|9416.8|9406.8|9
1630483480000|2021-09-01 08:04:40|9417|9407|9418|9408|9418|9408|9417|9407|3
1630483490000|2021-09-01 08:04:50|9417.8|9407.8|9419|9409|9419|9409|9417.8|9407.8|5
1630483500000|2021-09-01 08:05:00|9419.3|9409.3|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|3
1630483510000|2021-09-01 08:05:10|9419|9409|9419.1|9409.1|9419.4|9409.4|9418.8|9408.8|6
1630483520000|2021-09-01 08:05:20|9418.9|9408.9|9419.4|9409.4|9419.4|9409.4|9418.8|9408.8|6
1630483530000|2021-09-01 08:05:30|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|9419.4|9409.4|3
1630483540000|2021-09-01 08:05:40|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1630483560000|2021-09-01 08:06:00|9419.5|9409.5|9417.8|9407.8|9419.5|9409.5|9416.4|9406.4|10
1630483570000|2021-09-01 08:06:10|9417.9|9407.9|9419.5|9409.5|9419.5|9409.5|9417.5|9407.5|7
1630483580000|2021-09-01 08:06:20|9419.4|9409.4|9417.5|9407.5|9419.4|9409.4|9417.5|9407.5|5
1630483590000|2021-09-01 08:06:30|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1630483600000|2021-09-01 08:06:40|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1630483610000|2021-09-01 08:06:50|9420|9410|9419.4|9409.4|9420.5|9410.5|9419.1|9409.1|8
1630483620000|2021-09-01 08:07:00|9419.8|9409.8|9421.3|9411.3|9421.3|9411.3|9419.8|9409.8|6
1630483630000|2021-09-01 08:07:10|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|6
1630483640000|2021-09-01 08:07:20|9421.3|9411.3|9421.1|9411.1|9421.3|9411.3|9421.1|9411.1|2
1630483650000|2021-09-01 08:07:30|9420.9|9410.9|9417.9|9407.9|9420.9|9410.9|9417.9|9407.9|3
1630483660000|2021-09-01 08:07:40|9417.5|9407.5|9417.6|9407.6|9417.6|9407.6|9417.5|9407.5|2
1630483670000|2021-09-01 08:07:50|9417.5|9407.5|9420.8|9410.8|9420.8|9410.8|9416.8|9406.8|5
1630483680000|2021-09-01 08:08:00|9420.6|9410.6|9420.5|9410.5|9420.8|9410.8|9420.4|9410.4|6
1630483690000|2021-09-01 08:08:10|9420.4|9410.4|9419.5|9409.5|9420.4|9410.4|9419.3|9409.3|7
1630483700000|2021-09-01 08:08:20|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.5|9409.5|2
1630483710000|2021-09-01 08:08:30|9419|9409|9418.8|9408.8|9419.1|9409.1|9418|9408|10
1630483720000|2021-09-01 08:08:40|9419|9409|9419.9|9409.9|9419.9|9409.9|9419|9409|4
1630483730000|2021-09-01 08:08:50|9419.6|9409.6|9419.5|9409.5|9419.6|9409.6|9419.5|9409.5|2
1630483740000|2021-09-01 08:09:00|9419.6|9409.6|9417.8|9407.8|9420.1|9410.1|9417.8|9407.8|12
1630483750000|2021-09-01 08:09:10|9418|9408|9418.3|9408.3|9418.3|9408.3|9417.9|9407.9|7
1630483760000|2021-09-01 08:09:20|9417.4|9407.4|9418.1|9408.1|9418.3|9408.3|9417.4|9407.4|4
1630483770000|2021-09-01 08:09:30|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630483780000|2021-09-01 08:09:40|9418.6|9408.6|9418.8|9408.8|9418.9|9408.9|9418.3|9408.3|7
1630483790000|2021-09-01 08:09:50|9419|9409|9420.8|9410.8|9421.1|9411.1|9418.8|9408.8|11
1630483800000|2021-09-01 08:10:00|9420.5|9410.5|9418.1|9408.1|9420.5|9410.5|9418.1|9408.1|7
1630483810000|2021-09-01 08:10:10|9417.8|9407.8|9416.6|9406.6|9417.8|9407.8|9416.6|9406.6|2
1630483820000|2021-09-01 08:10:20|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|1
1630483830000|2021-09-01 08:10:30|9415.1|9405.1|9414.9|9404.9|9415.1|9405.1|9414.9|9404.9|4
1630483840000|2021-09-01 08:10:40|9415.1|9405.1|9418.1|9408.1|9418.1|9408.1|9415.1|9405.1|6
1630483850000|2021-09-01 08:10:50|9417.9|9407.9|9415|9405|9417.9|9407.9|9415|9405|3
1630483860000|2021-09-01 08:11:00|9414.8|9404.8|9415.5|9405.5|9415.5|9405.5|9414.4|9404.4|4
1630483870000|2021-09-01 08:11:10|9415.4|9405.4|9415.5|9405.5|9417.1|9407.1|9415.4|9405.4|8
1630483880000|2021-09-01 08:11:20|9415.6|9405.6|9415.8|9405.8|9416.4|9406.4|9415.6|9405.6|6
1630483890000|2021-09-01 08:11:30|9416|9406|9416|9406|9416|9406|9416|9406|1
1630483900000|2021-09-01 08:11:40|9415.8|9405.8|9415.6|9405.6|9416|9406|9415.6|9405.6|4
1630483910000|2021-09-01 08:11:50|9415.4|9405.4|9415.6|9405.6|9415.6|9405.6|9415.4|9405.4|2
1630483920000|2021-09-01 08:12:00|9415.4|9405.4|9415.1|9405.1|9415.4|9405.4|9415.1|9405.1|2
1630483930000|2021-09-01 08:12:10|9415|9405|9413.8|9403.8|9415|9405|9413.8|9403.8|2
1630483940000|2021-09-01 08:12:20|9413.6|9403.6|9412.3|9402.3|9413.6|9403.6|9412.3|9402.3|3
1630483950000|2021-09-01 08:12:30|9412.4|9402.4|9413.1|9403.1|9413.3|9403.3|9412|9402|6
1630483960000|2021-09-01 08:12:40|9413.6|9403.6|9413.6|9403.6|9413.9|9403.9|9413.6|9403.6|5
1630483970000|2021-09-01 08:12:50|9413|9403|9412|9402|9413|9403|9411.6|9401.6|4
1630484000000|2021-09-01 08:13:20|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|1
1630484020000|2021-09-01 08:13:40|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1630484030000|2021-09-01 08:13:50|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1630484050000|2021-09-01 08:14:10|9412.5|9402.5|9411.6|9401.6|9412.5|9402.5|9411.6|9401.6|4
1630484060000|2021-09-01 08:14:20|9411.1|9401.1|9410.9|9400.9|9411.3|9401.3|9410.9|9400.9|4
1630484070000|2021-09-01 08:14:30|9410.6|9400.6|9409.6|9399.6|9410.6|9400.6|9409.4|9399.4|3
1630484080000|2021-09-01 08:14:40|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1630484090000|2021-09-01 08:14:50|9410.8|9400.8|9409.5|9399.5|9410.8|9400.8|9409.5|9399.5|4
1630484100000|2021-09-01 08:15:00|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1630484130000|2021-09-01 08:15:30|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1630484140000|2021-09-01 08:15:40|9410.3|9400.3|9409.4|9399.4|9410.5|9400.5|9409.4|9399.4|4
1630484150000|2021-09-01 08:15:50|9409.5|9399.5|9409.6|9399.6|9409.6|9399.6|9409.5|9399.5|2
1630484160000|2021-09-01 08:16:00|9409.5|9399.5|9409.4|9399.4|9409.5|9399.5|9409.3|9399.3|3
1630484170000|2021-09-01 08:16:10|9409.3|9399.3|9407.8|9397.8|9409.3|9399.3|9407.6|9397.6|3
1630484180000|2021-09-01 08:16:20|9408.3|9398.3|9407.6|9397.6|9408.3|9398.3|9407.6|9397.6|4
1630484190000|2021-09-01 08:16:30|9407.4|9397.4|9406.6|9396.6|9407.4|9397.4|9406.6|9396.6|3
1630484220000|2021-09-01 08:17:00|9406.9|9396.9|9406.4|9396.4|9407|9397|9406.4|9396.4|6
1630484230000|2021-09-01 08:17:10|9406.6|9396.6|9406.8|9396.8|9406.8|9396.8|9406.6|9396.6|2
1630484240000|2021-09-01 08:17:20|9406.6|9396.6|9406.4|9396.4|9406.6|9396.6|9406.4|9396.4|5
1630484250000|2021-09-01 08:17:30|9406.1|9396.1|9405.9|9395.9|9406.1|9396.1|9405.9|9395.9|2
1630484260000|2021-09-01 08:17:40|9406.5|9396.5|9406.9|9396.9|9407.3|9397.3|9406.5|9396.5|7
1630484270000|2021-09-01 08:17:50|9406.6|9396.6|9407.8|9397.8|9407.8|9397.8|9406.6|9396.6|3
1630484280000|2021-09-01 08:18:00|9407.5|9397.5|9407.1|9397.1|9407.5|9397.5|9407.1|9397.1|2
1630484300000|2021-09-01 08:18:20|9407.3|9397.3|9407.8|9397.8|9408.1|9398.1|9407|9397|8
1630484310000|2021-09-01 08:18:30|9407.5|9397.5|9407.5|9397.5|9407.6|9397.6|9407.5|9397.5|3
1630484320000|2021-09-01 08:18:40|9407.6|9397.6|9408.1|9398.1|9408.1|9398.1|9407.4|9397.4|6
1630484330000|2021-09-01 08:18:50|9408.3|9398.3|9408.5|9398.5|9408.5|9398.5|9408.3|9398.3|2
1630484340000|2021-09-01 08:19:00|9408.3|9398.3|9407.1|9397.1|9408.3|9398.3|9406.6|9396.6|9
1630484360000|2021-09-01 08:19:20|9406.6|9396.6|9407.1|9397.1|9407.6|9397.6|9406.6|9396.6|8
1630484370000|2021-09-01 08:19:30|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9407.3|9397.3|2
1630484380000|2021-09-01 08:19:40|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|3
1630484390000|2021-09-01 08:19:50|9408.5|9398.5|9408.5|9398.5|9408.8|9398.8|9408.5|9398.5|3
1630484410000|2021-09-01 08:20:10|9408.3|9398.3|9408|9398|9408.3|9398.3|9407.9|9397.9|4
1630484420000|2021-09-01 08:20:20|9408.3|9398.3|9411.8|9401.8|9412.3|9402.3|9408|9398|11
1630484430000|2021-09-01 08:20:30|9411.6|9401.6|9412.9|9402.9|9413.3|9403.3|9411.6|9401.6|6
1630484440000|2021-09-01 08:20:40|9413|9403|9414.6|9404.6|9415.8|9405.8|9412.8|9402.8|8
1630484450000|2021-09-01 08:20:50|9414.4|9404.4|9410.8|9400.8|9414.4|9404.4|9410.8|9400.8|4
1630484460000|2021-09-01 08:21:00|9410.6|9400.6|9413|9403|9413.1|9403.1|9410.6|9400.6|6
1630484470000|2021-09-01 08:21:10|9413.4|9403.4|9413|9403|9413.5|9403.5|9413|9403|4
1630484480000|2021-09-01 08:21:20|9412.6|9402.6|9413|9403|9413|9403|9412|9402|5
1630484490000|2021-09-01 08:21:30|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1630484500000|2021-09-01 08:21:40|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1630484510000|2021-09-01 08:21:50|9412.4|9402.4|9410.5|9400.5|9412.4|9402.4|9410.5|9400.5|2
1630484520000|2021-09-01 08:22:00|9410.8|9400.8|9413.5|9403.5|9413.9|9403.9|9410.6|9400.6|11
1630484530000|2021-09-01 08:22:10|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1630484540000|2021-09-01 08:22:20|9413.5|9403.5|9411.9|9401.9|9413.5|9403.5|9411.9|9401.9|5
1630484550000|2021-09-01 08:22:30|9412|9402|9414.6|9404.6|9414.6|9404.6|9412|9402|7
1630484570000|2021-09-01 08:22:50|9414.9|9404.9|9415.8|9405.8|9415.8|9405.8|9414.9|9404.9|2
1630484580000|2021-09-01 08:23:00|9415.3|9405.3|9414.3|9404.3|9415.3|9405.3|9414.3|9404.3|4
1630484590000|2021-09-01 08:23:10|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1630484600000|2021-09-01 08:23:20|9414.8|9404.8|9415|9405|9415.8|9405.8|9414.8|9404.8|4
1630484610000|2021-09-01 08:23:30|9415.4|9405.4|9416.5|9406.5|9417.3|9407.3|9415.4|9405.4|8
1630484620000|2021-09-01 08:23:40|9416.8|9406.8|9416.3|9406.3|9416.8|9406.8|9415.9|9405.9|6
1630484640000|2021-09-01 08:24:00|9416.1|9406.1|9418|9408|9418|9408|9416.1|9406.1|9
1630484660000|2021-09-01 08:24:20|9417.9|9407.9|9417.8|9407.8|9417.9|9407.9|9416.4|9406.4|14
1630484670000|2021-09-01 08:24:30|9417.4|9407.4|9415.9|9405.9|9417.4|9407.4|9415.3|9405.3|5
1630484680000|2021-09-01 08:24:40|9415.4|9405.4|9413.5|9403.5|9415.4|9405.4|9413.5|9403.5|4
1630484690000|2021-09-01 08:24:50|9411.3|9401.3|9412.5|9402.5|9412.5|9402.5|9411.3|9401.3|7
1630484700000|2021-09-01 08:25:00|9412.3|9402.3|9412|9402|9412.3|9402.3|9412|9402|2
1630484720000|2021-09-01 08:25:20|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|2
1630484730000|2021-09-01 08:25:30|9411|9401|9410.6|9400.6|9411|9401|9410.5|9400.5|4
1630484740000|2021-09-01 08:25:40|9410.3|9400.3|9410.4|9400.4|9410.4|9400.4|9410.1|9400.1|4
1630484750000|2021-09-01 08:25:50|9410.5|9400.5|9409.6|9399.6|9410.5|9400.5|9409.6|9399.6|5
1630484760000|2021-09-01 08:26:00|9409.5|9399.5|9409.3|9399.3|9409.5|9399.5|9409|9399|3
1630484770000|2021-09-01 08:26:10|9409|9399|9407.8|9397.8|9409|9399|9407.8|9397.8|3
1630484780000|2021-09-01 08:26:20|9407.5|9397.5|9406.9|9396.9|9408|9398|9406.9|9396.9|7
1630484790000|2021-09-01 08:26:30|9406.5|9396.5|9406.8|9396.8|9406.8|9396.8|9406.4|9396.4|3
1630484800000|2021-09-01 08:26:40|9406.6|9396.6|9406.1|9396.1|9406.6|9396.6|9406.1|9396.1|3
1630484810000|2021-09-01 08:26:50|9406.3|9396.3|9407.1|9397.1|9407.1|9397.1|9406.3|9396.3|3
1630484820000|2021-09-01 08:27:00|9407.3|9397.3|9407.8|9397.8|9409|9399|9407.3|9397.3|13
1630484830000|2021-09-01 08:27:10|9408.8|9398.8|9408.5|9398.5|9409.5|9399.5|9408|9398|5
1630484840000|2021-09-01 08:27:20|9408|9398|9410.3|9400.3|9410.4|9400.4|9408|9398|12
1630484850000|2021-09-01 08:27:30|9408.9|9398.9|9410|9400|9410.1|9400.1|9408.9|9398.9|7
1630484860000|2021-09-01 08:27:40|9410.3|9400.3|9410.4|9400.4|9410.4|9400.4|9410.3|9400.3|2
1630484870000|2021-09-01 08:27:50|9410.3|9400.3|9409.1|9399.1|9410.3|9400.3|9409.1|9399.1|3
1630484880000|2021-09-01 08:28:00|9408.8|9398.8|9409.1|9399.1|9409.1|9399.1|9408.8|9398.8|2
1630484900000|2021-09-01 08:28:20|9410|9400|9407.3|9397.3|9410|9400|9407|9397|6
1630484910000|2021-09-01 08:28:30|9408.1|9398.1|9408.9|9398.9|9408.9|9398.9|9408.1|9398.1|6
1630484920000|2021-09-01 08:28:40|9409.8|9399.8|9408.5|9398.5|9409.9|9399.9|9408.3|9398.3|5
1630484930000|2021-09-01 08:28:50|9408.8|9398.8|9408.5|9398.5|9409|9399|9408.5|9398.5|3
1630484940000|2021-09-01 08:29:00|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1630484950000|2021-09-01 08:29:10|9408.4|9398.4|9407|9397|9408.6|9398.6|9406.1|9396.1|16
1630484960000|2021-09-01 08:29:20|9406.4|9396.4|9404.3|9394.3|9406.4|9396.4|9403.6|9393.6|11
1630484970000|2021-09-01 08:29:30|9403.5|9393.5|9403.1|9393.1|9404.6|9394.6|9401.9|9391.9|12
1630484980000|2021-09-01 08:29:40|9401.9|9391.9|9403.1|9393.1|9403.6|9393.6|9401.9|9391.9|10
1630484990000|2021-09-01 08:29:50|9403.4|9393.4|9401.6|9391.6|9404|9394|9401.6|9391.6|8
1630485000000|2021-09-01 08:30:00|9401.8|9391.8|9401.5|9391.5|9402.5|9392.5|9401.3|9391.3|12
1630485010000|2021-09-01 08:30:10|9401.3|9391.3|9401|9391|9401.6|9391.6|9400.5|9390.5|13
1630485020000|2021-09-01 08:30:20|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|2
1630485030000|2021-09-01 08:30:30|9400.9|9390.9|9399.9|9389.9|9400.9|9390.9|9399.9|9389.9|2
1630485040000|2021-09-01 08:30:40|9399.5|9389.5|9397.4|9387.4|9399.5|9389.5|9397.4|9387.4|3
1630485050000|2021-09-01 08:30:50|9397.1|9387.1|9397.9|9387.9|9398.4|9388.4|9397.1|9387.1|4
1630485060000|2021-09-01 08:31:00|9397.6|9387.6|9397.9|9387.9|9398.3|9388.3|9397.4|9387.4|5
1630485070000|2021-09-01 08:31:10|9397.6|9387.6|9397.5|9387.5|9397.6|9387.6|9397.5|9387.5|2
1630485080000|2021-09-01 08:31:20|9397.3|9387.3|9397.3|9387.3|9397.5|9387.5|9397|9387|8
1630485090000|2021-09-01 08:31:30|9397.5|9387.5|9394.4|9384.4|9397.5|9387.5|9394.4|9384.4|8
1630485100000|2021-09-01 08:31:40|9394.5|9384.5|9394.4|9384.4|9394.5|9384.5|9394.4|9384.4|2
1630485110000|2021-09-01 08:31:50|9393.6|9383.6|9388.8|9378.8|9393.6|9383.6|9388.5|9378.5|14
1630485120000|2021-09-01 08:32:00|9389.5|9379.5|9387.8|9377.8|9390|9380|9387.8|9377.8|15
1630485130000|2021-09-01 08:32:10|9388.1|9378.1|9385.8|9375.8|9388.1|9378.1|9385.1|9375.1|9
1630485140000|2021-09-01 08:32:20|9385.1|9375.1|9382.4|9372.4|9386.8|9376.8|9382.1|9372.1|8
1630485150000|2021-09-01 08:32:30|9383|9373|9382.5|9372.5|9383.3|9373.3|9381.9|9371.9|11
1630485160000|2021-09-01 08:32:40|9382.8|9372.8|9382.6|9372.6|9383.4|9373.4|9382.5|9372.5|9
1630485170000|2021-09-01 08:32:50|9382.5|9372.5|9381.9|9371.9|9382.5|9372.5|9381.9|9371.9|2
1630485180000|2021-09-01 08:33:00|9382.8|9372.8|9383.5|9373.5|9383.5|9373.5|9382.8|9372.8|3
1630485190000|2021-09-01 08:33:10|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1630485200000|2021-09-01 08:33:20|9383.4|9373.4|9383.1|9373.1|9383.4|9373.4|9383.1|9373.1|3
1630485220000|2021-09-01 08:33:40|9382.8|9372.8|9382.4|9372.4|9382.8|9372.8|9382.4|9372.4|3
1630485240000|2021-09-01 08:34:00|9382.6|9372.6|9383.3|9373.3|9383.3|9373.3|9382.6|9372.6|3
1630485270000|2021-09-01 08:34:30|9383|9373|9383|9373|9383|9373|9383|9373|1
1630485280000|2021-09-01 08:34:40|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1630485290000|2021-09-01 08:34:50|9382.4|9372.4|9384.9|9374.9|9384.9|9374.9|9382.4|9372.4|3
1630485310000|2021-09-01 08:35:10|9385.1|9375.1|9384.9|9374.9|9385.1|9375.1|9384.9|9374.9|2
1630485320000|2021-09-01 08:35:20|9385.1|9375.1|9384.9|9374.9|9385.3|9375.3|9384.9|9374.9|4
1630485330000|2021-09-01 08:35:30|9385.1|9375.1|9382.1|9372.1|9385.1|9375.1|9382.1|9372.1|7
1630485340000|2021-09-01 08:35:40|9382.4|9372.4|9383.5|9373.5|9383.5|9373.5|9382.1|9372.1|5
1630485350000|2021-09-01 08:35:50|9383.8|9373.8|9384.4|9374.4|9384.4|9374.4|9383.8|9373.8|3
1630485360000|2021-09-01 08:36:00|9385.1|9375.1|9384.8|9374.8|9385.3|9375.3|9384.8|9374.8|4
1630485370000|2021-09-01 08:36:10|9384.3|9374.3|9384.4|9374.4|9384.8|9374.8|9384.3|9374.3|3
1630485380000|2021-09-01 08:36:20|9383.9|9373.9|9384.9|9374.9|9384.9|9374.9|9383.9|9373.9|3
1630485390000|2021-09-01 08:36:30|9385.4|9375.4|9384.8|9374.8|9385.4|9375.4|9384.8|9374.8|3
1630485400000|2021-09-01 08:36:40|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1630485410000|2021-09-01 08:36:50|9384.8|9374.8|9384.8|9374.8|9385.5|9375.5|9384.8|9374.8|4
1630485420000|2021-09-01 08:37:00|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|1
1630485430000|2021-09-01 08:37:10|9385.5|9375.5|9385.8|9375.8|9385.8|9375.8|9384.9|9374.9|7
1630485440000|2021-09-01 08:37:20|9385|9375|9385|9375|9385.8|9375.8|9384.4|9374.4|8
1630485450000|2021-09-01 08:37:30|9385.4|9375.4|9386|9376|9386|9376|9385.4|9375.4|7
1630485460000|2021-09-01 08:37:40|9385.9|9375.9|9385|9375|9385.9|9375.9|9385|9375|3
1630485500000|2021-09-01 08:38:20|9385.3|9375.3|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|2
1630485510000|2021-09-01 08:38:30|9385.8|9375.8|9385.5|9375.5|9386|9376|9385.5|9375.5|3
1630485520000|2021-09-01 08:38:40|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1630485530000|2021-09-01 08:38:50|9386.3|9376.3|9388.4|9378.4|9388.6|9378.6|9386.3|9376.3|5
1630485540000|2021-09-01 08:39:00|9388.5|9378.5|9390.4|9380.4|9390.8|9380.8|9388.5|9378.5|8
1630485550000|2021-09-01 08:39:10|9390.6|9380.6|9392.3|9382.3|9392.3|9382.3|9390.6|9380.6|4
1630485560000|2021-09-01 08:39:20|9392|9382|9393|9383|9393.3|9383.3|9392|9382|7
1630485570000|2021-09-01 08:39:30|9393.3|9383.3|9395.8|9385.8|9395.8|9385.8|9393.3|9383.3|3
1630485580000|2021-09-01 08:39:40|9396.4|9386.4|9397.6|9387.6|9397.6|9387.6|9396.4|9386.4|7
1630485590000|2021-09-01 08:39:50|9397.9|9387.9|9399|9389|9399|9389|9397.9|9387.9|6
1630485600000|2021-09-01 08:40:00|9399.3|9389.3|9401.5|9391.5|9401.5|9391.5|9399.3|9389.3|4
1630485610000|2021-09-01 08:40:10|9401.6|9391.6|9402.4|9392.4|9403.3|9393.3|9401.6|9391.6|6
1630485620000|2021-09-01 08:40:20|9402.1|9392.1|9401.9|9391.9|9402.4|9392.4|9401.9|9391.9|3
1630485630000|2021-09-01 08:40:30|9402.1|9392.1|9402|9392|9402.3|9392.3|9402|9392|3
1630485640000|2021-09-01 08:40:40|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|9401.9|9391.9|1
1630485650000|2021-09-01 08:40:50|9402.1|9392.1|9402.6|9392.6|9403|9393|9402.1|9392.1|5
1630485660000|2021-09-01 08:41:00|9402.8|9392.8|9402.8|9392.8|9403|9393|9402.8|9392.8|5
1630485670000|2021-09-01 08:41:10|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1630485680000|2021-09-01 08:41:20|9402.8|9392.8|9404|9394|9404|9394|9402.8|9392.8|4
1630485710000|2021-09-01 08:41:50|9404.1|9394.1|9406.8|9396.8|9406.8|9396.8|9404.1|9394.1|6
1630485720000|2021-09-01 08:42:00|9407.1|9397.1|9408.3|9398.3|9408.3|9398.3|9407.1|9397.1|4
1630485730000|2021-09-01 08:42:10|9407.5|9397.5|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|3
1630485740000|2021-09-01 08:42:20|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1630485750000|2021-09-01 08:42:30|9407.8|9397.8|9408.3|9398.3|9408.3|9398.3|9407.8|9397.8|2
1630485760000|2021-09-01 08:42:40|9408.9|9398.9|9409.1|9399.1|9409.1|9399.1|9408.9|9398.9|2
1630485770000|2021-09-01 08:42:50|9408.5|9398.5|9403|9393|9408.5|9398.5|9403|9393|6
1630485780000|2021-09-01 08:43:00|9403.4|9393.4|9405.9|9395.9|9405.9|9395.9|9403.4|9393.4|5
1630485800000|2021-09-01 08:43:20|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|9405.4|9395.4|5
1630485810000|2021-09-01 08:43:30|9405.4|9395.4|9405|9395|9405.4|9395.4|9405|9395|2
1630485820000|2021-09-01 08:43:40|9405.3|9395.3|9405.3|9395.3|9405.5|9395.5|9405.3|9395.3|3
1630485830000|2021-09-01 08:43:50|9404.9|9394.9|9404.3|9394.3|9404.9|9394.9|9404.3|9394.3|2
1630485840000|2021-09-01 08:44:00|9403.8|9393.8|9402.5|9392.5|9403.8|9393.8|9402.5|9392.5|2
1630485890000|2021-09-01 08:44:50|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|2
1630485910000|2021-09-01 08:45:10|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1630485920000|2021-09-01 08:45:20|9402.8|9392.8|9402.5|9392.5|9404.1|9394.1|9402.5|9392.5|7
1630485940000|2021-09-01 08:45:40|9402.3|9392.3|9402.6|9392.6|9402.9|9392.9|9401.5|9391.5|4
1630485950000|2021-09-01 08:45:50|9402.8|9392.8|9402.1|9392.1|9402.8|9392.8|9402.1|9392.1|3
1630485960000|2021-09-01 08:46:00|9401.9|9391.9|9402.9|9392.9|9402.9|9392.9|9401.9|9391.9|2
1630486000000|2021-09-01 08:46:40|9403.1|9393.1|9403.4|9393.4|9403.4|9393.4|9403.1|9393.1|2
1630486010000|2021-09-01 08:46:50|9403.5|9393.5|9403.4|9393.4|9403.9|9393.9|9403.4|9393.4|3
1630486020000|2021-09-01 08:47:00|9403.9|9393.9|9406.5|9396.5|9406.5|9396.5|9403.9|9393.9|5
1630486040000|2021-09-01 08:47:20|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1630486060000|2021-09-01 08:47:40|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1630486070000|2021-09-01 08:47:50|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1630486080000|2021-09-01 08:48:00|9406.4|9396.4|9404.4|9394.4|9406.4|9396.4|9404|9394|7
1630486090000|2021-09-01 08:48:10|9403.9|9393.9|9403|9393|9403.9|9393.9|9403|9393|2
1630486120000|2021-09-01 08:48:40|9402.8|9392.8|9400.9|9390.9|9402.8|9392.8|9400.6|9390.6|6
1630486130000|2021-09-01 08:48:50|9401.1|9391.1|9401.6|9391.6|9401.6|9391.6|9400.9|9390.9|5
1630486140000|2021-09-01 08:49:00|9401.5|9391.5|9402.3|9392.3|9402.3|9392.3|9401.5|9391.5|5
1630486150000|2021-09-01 08:49:10|9402|9392|9402|9392|9402.3|9392.3|9402|9392|7
1630486170000|2021-09-01 08:49:30|9402.3|9392.3|9405.1|9395.1|9405.1|9395.1|9402|9392|6
1630486180000|2021-09-01 08:49:40|9405.4|9395.4|9405.5|9395.5|9405.9|9395.9|9405.4|9395.4|6
1630486210000|2021-09-01 08:50:10|9405.4|9395.4|9404.3|9394.3|9405.4|9395.4|9404.3|9394.3|3
1630486220000|2021-09-01 08:50:20|9404.5|9394.5|9404.8|9394.8|9404.8|9394.8|9404.5|9394.5|3
1630486250000|2021-09-01 08:50:50|9405|9395|9405|9395|9405|9395|9404.8|9394.8|5
1630486280000|2021-09-01 08:51:20|9404.8|9394.8|9404.1|9394.1|9404.8|9394.8|9404.1|9394.1|3
1630486330000|2021-09-01 08:52:10|9404.4|9394.4|9405.1|9395.1|9405.6|9395.6|9404.4|9394.4|3
1630486340000|2021-09-01 08:52:20|9405.4|9395.4|9404.8|9394.8|9405.6|9395.6|9404.8|9394.8|12
1630486350000|2021-09-01 08:52:30|9404.9|9394.9|9404.9|9394.9|9408.3|9398.3|9404.9|9394.9|6
1630486360000|2021-09-01 08:52:40|9405.1|9395.1|9405.6|9395.6|9406.8|9396.8|9404.5|9394.5|9
1630486370000|2021-09-01 08:52:50|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1630486410000|2021-09-01 08:53:30|9405.4|9395.4|9405.4|9395.4|9405.6|9395.6|9405.4|9395.4|3
1630486420000|2021-09-01 08:53:40|9405.3|9395.3|9403.8|9393.8|9405.3|9395.3|9403.8|9393.8|3
1630486430000|2021-09-01 08:53:50|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1630486440000|2021-09-01 08:54:00|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1630486450000|2021-09-01 08:54:10|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1630486460000|2021-09-01 08:54:20|9403.9|9393.9|9403.6|9393.6|9403.9|9393.9|9403.6|9393.6|2
1630486470000|2021-09-01 08:54:30|9404.8|9394.8|9408.3|9398.3|9409.1|9399.1|9404.8|9394.8|4
1630486480000|2021-09-01 08:54:40|9408|9398|9408.3|9398.3|9408.3|9398.3|9408|9398|2
1630486490000|2021-09-01 08:54:50|9409.4|9399.4|9408.5|9398.5|9409.4|9399.4|9408.5|9398.5|2
1630486500000|2021-09-01 08:55:00|9408.3|9398.3|9405.5|9395.5|9408.3|9398.3|9405.5|9395.5|4
1630486510000|2021-09-01 08:55:10|9405.3|9395.3|9404.8|9394.8|9405.3|9395.3|9404.8|9394.8|2
1630486520000|2021-09-01 08:55:20|9405|9395|9404.9|9394.9|9405|9395|9404.9|9394.9|2
1630486530000|2021-09-01 08:55:30|9405|9395|9404.6|9394.6|9405|9395|9404.6|9394.6|3
1630486540000|2021-09-01 08:55:40|9404.5|9394.5|9402.5|9392.5|9404.5|9394.5|9402.5|9392.5|4
1630486550000|2021-09-01 08:55:50|9402.6|9392.6|9402.6|9392.6|9403.1|9393.1|9402.6|9392.6|3
1630486560000|2021-09-01 08:56:00|9403.3|9393.3|9408.3|9398.3|9408.3|9398.3|9403.3|9393.3|7
1630486570000|2021-09-01 08:56:10|9408.5|9398.5|9409.1|9399.1|9409.1|9399.1|9408.5|9398.5|6
1630486590000|2021-09-01 08:56:30|9408.6|9398.6|9409.3|9399.3|9409.3|9399.3|9408.6|9398.6|3
1630486600000|2021-09-01 08:56:40|9409.8|9399.8|9409.6|9399.6|9409.8|9399.8|9409.6|9399.6|2
1630486610000|2021-09-01 08:56:50|9409.8|9399.8|9410.6|9400.6|9410.6|9400.6|9409.8|9399.8|2
1630486620000|2021-09-01 08:57:00|9410.4|9400.4|9410.1|9400.1|9410.4|9400.4|9410.1|9400.1|4
1630486630000|2021-09-01 08:57:10|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.1|9400.1|3
1630486640000|2021-09-01 08:57:20|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|1
1630486650000|2021-09-01 08:57:30|9411.3|9401.3|9411.9|9401.9|9412|9402|9411.3|9401.3|4
1630486660000|2021-09-01 08:57:40|9411.6|9401.6|9411.9|9401.9|9411.9|9401.9|9411.6|9401.6|2
1630486680000|2021-09-01 08:58:00|9411.6|9401.6|9409.6|9399.6|9411.9|9401.9|9409.6|9399.6|6
1630486700000|2021-09-01 08:58:20|9409.9|9399.9|9411.6|9401.6|9411.6|9401.6|9409.9|9399.9|5
1630486750000|2021-09-01 08:59:10|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|9411.5|9401.5|1
1630486760000|2021-09-01 08:59:20|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|1
1630486780000|2021-09-01 08:59:40|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|1
1630486790000|2021-09-01 08:59:50|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1630486820000|2021-09-01 09:00:20|9412|9402|9413.4|9403.4|9413.4|9403.4|9412|9402|4
1630486850000|2021-09-01 09:00:50|9412|9402|9412.4|9402.4|9412.4|9402.4|9412|9402|2
1630486870000|2021-09-01 09:01:10|9412.6|9402.6|9412.9|9402.9|9412.9|9402.9|9412.6|9402.6|2
1630486880000|2021-09-01 09:01:20|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1630486890000|2021-09-01 09:01:30|9412.9|9402.9|9412.6|9402.6|9412.9|9402.9|9412.6|9402.6|2
1630486900000|2021-09-01 09:01:40|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|1
1630486910000|2021-09-01 09:01:50|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1630486920000|2021-09-01 09:02:00|9410.5|9400.5|9410.9|9400.9|9410.9|9400.9|9410.5|9400.5|2
1630486930000|2021-09-01 09:02:10|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|1
1630486940000|2021-09-01 09:02:20|9410.4|9400.4|9407.5|9397.5|9410.4|9400.4|9407.5|9397.5|4
1630486950000|2021-09-01 09:02:30|9407.6|9397.6|9407.9|9397.9|9407.9|9397.9|9407.5|9397.5|4
1630486960000|2021-09-01 09:02:40|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|9407.6|9397.6|1
1630486980000|2021-09-01 09:03:00|9407.4|9397.4|9407.6|9397.6|9407.6|9397.6|9407.4|9397.4|2
1630486990000|2021-09-01 09:03:10|9407.4|9397.4|9403|9393|9407.4|9397.4|9403|9393|6
1630487000000|2021-09-01 09:03:20|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1630487020000|2021-09-01 09:03:40|9402.4|9392.4|9402.8|9392.8|9402.8|9392.8|9402.4|9392.4|2
1630487050000|2021-09-01 09:04:10|9402.9|9392.9|9403.6|9393.6|9403.6|9393.6|9402.9|9392.9|4
1630487060000|2021-09-01 09:04:20|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1630487080000|2021-09-01 09:04:40|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1630487100000|2021-09-01 09:05:00|9403.6|9393.6|9404.1|9394.1|9405|9395|9403.6|9393.6|6
1630487120000|2021-09-01 09:05:20|9403.9|9393.9|9403.3|9393.3|9403.9|9393.9|9403.3|9393.3|2
1630487130000|2021-09-01 09:05:30|9403.4|9393.4|9403.3|9393.3|9403.4|9393.4|9403.3|9393.3|2
1630487150000|2021-09-01 09:05:50|9403.4|9393.4|9403.8|9393.8|9403.8|9393.8|9403.4|9393.4|2
1630487180000|2021-09-01 09:06:20|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|1
1630487200000|2021-09-01 09:06:40|9403|9393|9403|9393|9403|9393|9403|9393|1
1630487210000|2021-09-01 09:06:50|9402.8|9392.8|9402|9392|9402.8|9392.8|9402|9392|2
1630487220000|2021-09-01 09:07:00|9401.8|9391.8|9400.9|9390.9|9401.8|9391.8|9400.9|9390.9|3
1630487230000|2021-09-01 09:07:10|9400.4|9390.4|9398.9|9388.9|9400.4|9390.4|9398.9|9388.9|4
1630487240000|2021-09-01 09:07:20|9399|9389|9399|9389|9399|9389|9399|9389|1
1630487250000|2021-09-01 09:07:30|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|2
1630487270000|2021-09-01 09:07:50|9399.3|9389.3|9399.5|9389.5|9399.5|9389.5|9399.3|9389.3|4
1630487280000|2021-09-01 09:08:00|9399.3|9389.3|9400.6|9390.6|9400.6|9390.6|9399.3|9389.3|8
1630487290000|2021-09-01 09:08:10|9400.3|9390.3|9399.4|9389.4|9400.3|9390.3|9399.3|9389.3|5
1630487300000|2021-09-01 09:08:20|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1630487310000|2021-09-01 09:08:30|9399.5|9389.5|9399.4|9389.4|9399.5|9389.5|9399.4|9389.4|4
1630487320000|2021-09-01 09:08:40|9399.5|9389.5|9401.4|9391.4|9401.4|9391.4|9399.4|9389.4|4
1630487330000|2021-09-01 09:08:50|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9400.6|9390.6|3
1630487340000|2021-09-01 09:09:00|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1630487350000|2021-09-01 09:09:10|9401|9391|9400.5|9390.5|9401|9391|9400.5|9390.5|2
1630487360000|2021-09-01 09:09:20|9400.8|9390.8|9401.1|9391.1|9401.1|9391.1|9400.8|9390.8|2
1630487370000|2021-09-01 09:09:30|9401.4|9391.4|9402.4|9392.4|9402.4|9392.4|9401.4|9391.4|3
1630487380000|2021-09-01 09:09:40|9402.1|9392.1|9402.4|9392.4|9403.5|9393.5|9402.1|9392.1|5
1630487400000|2021-09-01 09:10:00|9403.1|9393.1|9402|9392|9403.1|9393.1|9402|9392|3
1630487410000|2021-09-01 09:10:10|9401.5|9391.5|9401.9|9391.9|9401.9|9391.9|9401.5|9391.5|2
1630487430000|2021-09-01 09:10:30|9401.5|9391.5|9401.9|9391.9|9401.9|9391.9|9401.5|9391.5|3
1630487450000|2021-09-01 09:10:50|9402.1|9392.1|9402.3|9392.3|9402.3|9392.3|9402.1|9392.1|2
1630487490000|2021-09-01 09:11:30|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1630487500000|2021-09-01 09:11:40|9403.4|9393.4|9404.6|9394.6|9405.5|9395.5|9403.4|9393.4|6
1630487510000|2021-09-01 09:11:50|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1630487520000|2021-09-01 09:12:00|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1630487550000|2021-09-01 09:12:30|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1630487580000|2021-09-01 09:13:00|9404.3|9394.3|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|2
1630487590000|2021-09-01 09:13:10|9404.8|9394.8|9405.6|9395.6|9405.6|9395.6|9404.8|9394.8|3
1630487600000|2021-09-01 09:13:20|9406.1|9396.1|9406.1|9396.1|9406.3|9396.3|9406|9396|4
1630487610000|2021-09-01 09:13:30|9405.9|9395.9|9403.4|9393.4|9406.1|9396.1|9403.4|9393.4|4
1630487620000|2021-09-01 09:13:40|9403.1|9393.1|9402.5|9392.5|9403.1|9393.1|9402.5|9392.5|4
1630487630000|2021-09-01 09:13:50|9402.6|9392.6|9403.1|9393.1|9403.1|9393.1|9402.6|9392.6|3
1630487640000|2021-09-01 09:14:00|9402.9|9392.9|9403.1|9393.1|9403.1|9393.1|9402.9|9392.9|3
1630487670000|2021-09-01 09:14:30|9403.6|9393.6|9404|9394|9404|9394|9403.6|9393.6|2
1630487680000|2021-09-01 09:14:40|9405.9|9395.9|9403.1|9393.1|9405.9|9395.9|9403.1|9393.1|4
1630487690000|2021-09-01 09:14:50|9403|9393|9402.1|9392.1|9403|9393|9401.8|9391.8|5
1630487700000|2021-09-01 09:15:00|9402.3|9392.3|9402.3|9392.3|9402.4|9392.4|9402.3|9392.3|3
1630487710000|2021-09-01 09:15:10|9402.5|9392.5|9402.4|9392.4|9402.5|9392.5|9402.4|9392.4|2
1630487720000|2021-09-01 09:15:20|9402.3|9392.3|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|5
1630487730000|2021-09-01 09:15:30|9401.6|9391.6|9401.5|9391.5|9401.6|9391.6|9401.5|9391.5|2
1630487740000|2021-09-01 09:15:40|9401.6|9391.6|9402|9392|9402|9392|9401.6|9391.6|3
1630487770000|2021-09-01 09:16:10|9402.1|9392.1|9403|9393|9403|9393|9402.1|9392.1|2
1630487790000|2021-09-01 09:16:30|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1630487810000|2021-09-01 09:16:50|9403.3|9393.3|9403.1|9393.1|9403.3|9393.3|9403|9393|6
1630487820000|2021-09-01 09:17:00|9403|9393|9402|9392|9403|9393|9402|9392|2
1630487830000|2021-09-01 09:17:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630487840000|2021-09-01 09:17:20|9402.5|9392.5|9402.6|9392.6|9402.6|9392.6|9402.5|9392.5|2
1630487860000|2021-09-01 09:17:40|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402|9392|4
1630487870000|2021-09-01 09:17:50|9402.4|9392.4|9401.5|9391.5|9403|9393|9401.5|9391.5|5
1630487880000|2021-09-01 09:18:00|9401.8|9391.8|9402|9392|9402|9392|9401.8|9391.8|2
1630487900000|2021-09-01 09:18:20|9402.1|9392.1|9402.8|9392.8|9402.8|9392.8|9402.1|9392.1|2
1630487950000|2021-09-01 09:19:10|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|2
1630487960000|2021-09-01 09:19:20|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630487970000|2021-09-01 09:19:30|9402.5|9392.5|9402.5|9392.5|9402.6|9392.6|9402.5|9392.5|3
1630487980000|2021-09-01 09:19:40|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|2
1630487990000|2021-09-01 09:19:50|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|2
1630488000000|2021-09-01 09:20:00|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|4
1630488030000|2021-09-01 09:20:30|9402.6|9392.6|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|2
1630488040000|2021-09-01 09:20:40|9403.1|9393.1|9403|9393|9403.1|9393.1|9403|9393|2
1630488050000|2021-09-01 09:20:50|9402.6|9392.6|9393.3|9383.3|9402.6|9392.6|9392.9|9382.9|10
1630488060000|2021-09-01 09:21:00|9393|9383|9391.8|9381.8|9393|9383|9391.8|9381.8|12
1630488070000|2021-09-01 09:21:10|9392|9382|9390.3|9380.3|9392|9382|9390.1|9380.1|14
1630488080000|2021-09-01 09:21:20|9390.4|9380.4|9391.6|9381.6|9391.6|9381.6|9390.4|9380.4|9
1630488090000|2021-09-01 09:21:30|9391.4|9381.4|9388.5|9378.5|9391.4|9381.4|9388.5|9378.5|4
1630488100000|2021-09-01 09:21:40|9388.9|9378.9|9388.5|9378.5|9388.9|9378.9|9388.5|9378.5|6
1630488120000|2021-09-01 09:22:00|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|1
1630488130000|2021-09-01 09:22:10|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1630488150000|2021-09-01 09:22:30|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|9389.1|9379.1|1
1630488170000|2021-09-01 09:22:50|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1630488180000|2021-09-01 09:23:00|9388.6|9378.6|9386.3|9376.3|9388.6|9378.6|9385.8|9375.8|16
1630488190000|2021-09-01 09:23:10|9386.5|9376.5|9386|9376|9386.5|9376.5|9385.8|9375.8|9
1630488200000|2021-09-01 09:23:20|9386.3|9376.3|9383.4|9373.4|9386.6|9376.6|9383.4|9373.4|13
1630488210000|2021-09-01 09:23:30|9382.9|9372.9|9381.3|9371.3|9382.9|9372.9|9381|9371|6
1630488220000|2021-09-01 09:23:40|9381|9371|9375|9365|9381|9371|9375|9365|10
1630488230000|2021-09-01 09:23:50|9374.9|9364.9|9372.1|9362.1|9374.9|9364.9|9372|9362|7
1630488240000|2021-09-01 09:24:00|9372.3|9362.3|9366.6|9356.6|9372.9|9362.9|9366.6|9356.6|14
1630488250000|2021-09-01 09:24:10|9367.6|9357.6|9363.9|9353.9|9367.6|9357.6|9361.1|9351.1|18
1630488260000|2021-09-01 09:24:20|9364|9354|9362.3|9352.3|9365.9|9355.9|9362.3|9352.3|23
1630488270000|2021-09-01 09:24:30|9362.1|9352.1|9362.6|9352.6|9365|9355|9362|9352|14
1630488280000|2021-09-01 09:24:40|9363|9353|9370.8|9360.8|9370.9|9360.9|9363|9353|10
1630488290000|2021-09-01 09:24:50|9370.6|9360.6|9366.3|9356.3|9371.6|9361.6|9366|9356|14
1630488300000|2021-09-01 09:25:00|9366.5|9356.5|9369|9359|9369|9359|9366.5|9356.5|5
1630488310000|2021-09-01 09:25:10|9369.5|9359.5|9369.6|9359.6|9370.1|9360.1|9369.5|9359.5|7
1630488320000|2021-09-01 09:25:20|9370|9360|9371|9361|9371.8|9361.8|9370|9360|7
1630488330000|2021-09-01 09:25:30|9371.6|9361.6|9372.6|9362.6|9372.6|9362.6|9371.6|9361.6|10
1630488340000|2021-09-01 09:25:40|9372.4|9362.4|9372.5|9362.5|9373.1|9363.1|9372.4|9362.4|11
1630488350000|2021-09-01 09:25:50|9372.3|9362.3|9373.5|9363.5|9373.6|9363.6|9372.1|9362.1|7
1630488360000|2021-09-01 09:26:00|9373.6|9363.6|9373.6|9363.6|9373.9|9363.9|9373.5|9363.5|6
1630488370000|2021-09-01 09:26:10|9373.9|9363.9|9373.5|9363.5|9373.9|9363.9|9373.5|9363.5|5
1630488380000|2021-09-01 09:26:20|9373.3|9363.3|9371.4|9361.4|9373.3|9363.3|9371.4|9361.4|3
1630488390000|2021-09-01 09:26:30|9371.9|9361.9|9374.3|9364.3|9374.3|9364.3|9371.4|9361.4|7
1630488400000|2021-09-01 09:26:40|9374.6|9364.6|9374.5|9364.5|9374.6|9364.6|9374.5|9364.5|2
1630488410000|2021-09-01 09:26:50|9373.1|9363.1|9371.5|9361.5|9373.1|9363.1|9371.5|9361.5|3
1630488420000|2021-09-01 09:27:00|9371.8|9361.8|9371.1|9361.1|9371.8|9361.8|9371.1|9361.1|2
1630488430000|2021-09-01 09:27:10|9371|9361|9371.1|9361.1|9371.1|9361.1|9371|9361|2
1630488440000|2021-09-01 09:27:20|9371.4|9361.4|9370.8|9360.8|9372|9362|9370.8|9360.8|6
1630488450000|2021-09-01 09:27:30|9371.3|9361.3|9367.4|9357.4|9371.5|9361.5|9367.3|9357.3|5
1630488460000|2021-09-01 09:27:40|9367.5|9357.5|9356.4|9346.4|9367.5|9357.5|9356.4|9346.4|13
1630488470000|2021-09-01 09:27:50|9356.6|9346.6|9357.1|9347.1|9357.1|9347.1|9356.1|9346.1|16
1630488480000|2021-09-01 09:28:00|9357.5|9347.5|9357.1|9347.1|9357.8|9347.8|9357.1|9347.1|9
1630488490000|2021-09-01 09:28:10|9355.5|9345.5|9349.4|9339.4|9355.5|9345.5|9349.4|9339.4|10
1630488500000|2021-09-01 09:28:20|9349.1|9339.1|9349.6|9339.6|9349.6|9339.6|9348.5|9338.5|8
1630488510000|2021-09-01 09:28:30|9348.8|9338.8|9349.1|9339.1|9349.8|9339.8|9348.5|9338.5|13
1630488520000|2021-09-01 09:28:40|9348.9|9338.9|9348.4|9338.4|9348.9|9338.9|9347.5|9337.5|6
1630488530000|2021-09-01 09:28:50|9348.3|9338.3|9353.6|9343.6|9353.6|9343.6|9348.3|9338.3|10
1630488540000|2021-09-01 09:29:00|9353.5|9343.5|9353.8|9343.8|9353.9|9343.9|9353.5|9343.5|3
1630488550000|2021-09-01 09:29:10|9354|9344|9358.3|9348.3|9361|9351|9354|9344|13
1630488560000|2021-09-01 09:29:20|9358.1|9348.1|9360.4|9350.4|9360.4|9350.4|9357.5|9347.5|6
1630488570000|2021-09-01 09:29:30|9360.1|9350.1|9359.1|9349.1|9360.8|9350.8|9358.5|9348.5|23
1630488580000|2021-09-01 09:29:40|9360|9350|9358.6|9348.6|9360|9350|9358.6|9348.6|2
1630488590000|2021-09-01 09:29:50|9358.5|9348.5|9358.6|9348.6|9358.6|9348.6|9358.3|9348.3|6
1630488600000|2021-09-01 09:30:00|9359|9349|9362.6|9352.6|9362.8|9352.8|9359|9349|5
1630488610000|2021-09-01 09:30:10|9362.5|9352.5|9360|9350|9362.5|9352.5|9359.5|9349.5|6
1630488620000|2021-09-01 09:30:20|9359|9349|9361|9351|9361.1|9351.1|9358.4|9348.4|11
1630488630000|2021-09-01 09:30:30|9361.3|9351.3|9358.6|9348.6|9361.3|9351.3|9358.6|9348.6|9
1630488640000|2021-09-01 09:30:40|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9357.8|9347.8|7
1630488650000|2021-09-01 09:30:50|9358.6|9348.6|9358.4|9348.4|9359.1|9349.1|9358.4|9348.4|3
1630488660000|2021-09-01 09:31:00|9358.6|9348.6|9358.5|9348.5|9358.6|9348.6|9358.5|9348.5|4
1630488680000|2021-09-01 09:31:20|9358.6|9348.6|9362|9352|9362|9352|9358.6|9348.6|4
1630488690000|2021-09-01 09:31:30|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|9362.1|9352.1|1
1630488700000|2021-09-01 09:31:40|9362.4|9352.4|9363|9353|9363|9353|9362.4|9352.4|7
1630488710000|2021-09-01 09:31:50|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|1
1630488730000|2021-09-01 09:32:10|9363.9|9353.9|9367.1|9357.1|9367.1|9357.1|9363.9|9353.9|4
1630488740000|2021-09-01 09:32:20|9368.3|9358.3|9368.6|9358.6|9368.9|9358.9|9368.3|9358.3|5
1630488750000|2021-09-01 09:32:30|9368.4|9358.4|9368.6|9358.6|9369.1|9359.1|9368.4|9358.4|4
1630488780000|2021-09-01 09:33:00|9367.6|9357.6|9367.5|9357.5|9367.6|9357.6|9367.5|9357.5|2
1630488790000|2021-09-01 09:33:10|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|1
1630488800000|2021-09-01 09:33:20|9367.3|9357.3|9367.4|9357.4|9367.4|9357.4|9367.3|9357.3|2
1630488810000|2021-09-01 09:33:30|9367.3|9357.3|9366.4|9356.4|9367.3|9357.3|9366.1|9356.1|3
1630488820000|2021-09-01 09:33:40|9366.6|9356.6|9366.3|9356.3|9366.6|9356.6|9366.1|9356.1|5
1630488830000|2021-09-01 09:33:50|9365.9|9355.9|9365.3|9355.3|9365.9|9355.9|9365.3|9355.3|2
1630488840000|2021-09-01 09:34:00|9366.4|9356.4|9368.8|9358.8|9368.8|9358.8|9366.4|9356.4|7
1630488850000|2021-09-01 09:34:10|9369.6|9359.6|9369.6|9359.6|9370.1|9360.1|9369.6|9359.6|9
1630488860000|2021-09-01 09:34:20|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1630488870000|2021-09-01 09:34:30|9369.4|9359.4|9369.4|9359.4|9369.6|9359.6|9369.4|9359.4|5
1630488880000|2021-09-01 09:34:40|9369.8|9359.8|9370.4|9360.4|9370.4|9360.4|9369.8|9359.8|3
1630488890000|2021-09-01 09:34:50|9370.1|9360.1|9370.4|9360.4|9370.4|9360.4|9370.1|9360.1|2
1630488900000|2021-09-01 09:35:00|9370|9360|9368.9|9358.9|9370|9360|9368.9|9358.9|4
1630488910000|2021-09-01 09:35:10|9368.8|9358.8|9368.4|9358.4|9368.8|9358.8|9368.4|9358.4|2
1630488920000|2021-09-01 09:35:20|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9368.4|9358.4|2
1630488930000|2021-09-01 09:35:30|9368.5|9358.5|9369.4|9359.4|9369.4|9359.4|9368.5|9358.5|2
1630488940000|2021-09-01 09:35:40|9369.6|9359.6|9369.1|9359.1|9369.6|9359.6|9369.1|9359.1|3
1630488960000|2021-09-01 09:36:00|9369.3|9359.3|9368.8|9358.8|9369.3|9359.3|9368.8|9358.8|2
1630488970000|2021-09-01 09:36:10|9369|9359|9369|9359|9369|9359|9369|9359|1
1630488980000|2021-09-01 09:36:20|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|9369.4|9359.4|1
1630488990000|2021-09-01 09:36:30|9369|9359|9368.5|9358.5|9369|9359|9368.4|9358.4|4
1630489000000|2021-09-01 09:36:40|9368.8|9358.8|9368.4|9358.4|9368.8|9358.8|9368.4|9358.4|2
1630489010000|2021-09-01 09:36:50|9368|9358|9365.8|9355.8|9368.5|9358.5|9365.8|9355.8|6
1630489020000|2021-09-01 09:37:00|9366|9356|9365|9355|9366|9356|9361.4|9351.4|11
1630489030000|2021-09-01 09:37:10|9364.9|9354.9|9363.9|9353.9|9365|9355|9363.9|9353.9|15
1630489040000|2021-09-01 09:37:20|9364.1|9354.1|9364.4|9354.4|9364.4|9354.4|9363.9|9353.9|8
1630489050000|2021-09-01 09:37:30|9364.3|9354.3|9364|9354|9364.5|9354.5|9363.9|9353.9|6
1630489060000|2021-09-01 09:37:40|9363.9|9353.9|9362.9|9352.9|9363.9|9353.9|9362.9|9352.9|3
1630489070000|2021-09-01 09:37:50|9363.9|9353.9|9363.6|9353.6|9363.9|9353.9|9363.6|9353.6|6
1630489080000|2021-09-01 09:38:00|9364.4|9354.4|9364|9354|9364.8|9354.8|9364|9354|3
1630489090000|2021-09-01 09:38:10|9364.9|9354.9|9362|9352|9365|9355|9362|9352|7
1630489100000|2021-09-01 09:38:20|9361.8|9351.8|9361.8|9351.8|9362.6|9352.6|9360.8|9350.8|6
1630489110000|2021-09-01 09:38:30|9361.9|9351.9|9361.6|9351.6|9361.9|9351.9|9360.8|9350.8|6
1630489120000|2021-09-01 09:38:40|9361.8|9351.8|9361.4|9351.4|9361.8|9351.8|9361.4|9351.4|3
1630489130000|2021-09-01 09:38:50|9361.8|9351.8|9360.4|9350.4|9361.9|9351.9|9360.4|9350.4|6
1630489140000|2021-09-01 09:39:00|9360.3|9350.3|9357.5|9347.5|9360.4|9350.4|9357.5|9347.5|10
1630489150000|2021-09-01 09:39:10|9357.4|9347.4|9356.6|9346.6|9357.5|9347.5|9356.6|9346.6|5
1630489170000|2021-09-01 09:39:30|9356.5|9346.5|9356.6|9346.6|9357.4|9347.4|9356.5|9346.5|6
1630489180000|2021-09-01 09:39:40|9356.3|9346.3|9354.3|9344.3|9356.3|9346.3|9354.3|9344.3|3
1630489190000|2021-09-01 09:39:50|9354.5|9344.5|9354.5|9344.5|9354.8|9344.8|9354.3|9344.3|7
1630489200000|2021-09-01 09:40:00|9354.4|9344.4|9355.6|9345.6|9356.1|9346.1|9353.5|9343.5|10
1630489210000|2021-09-01 09:40:10|9355.4|9345.4|9354.9|9344.9|9355.4|9345.4|9354.9|9344.9|3
1630489220000|2021-09-01 09:40:20|9355|9345|9352.9|9342.9|9356.1|9346.1|9352.9|9342.9|6
1630489240000|2021-09-01 09:40:40|9352.6|9342.6|9353|9343|9353|9343|9352.1|9342.1|3
1630489250000|2021-09-01 09:40:50|9352.4|9342.4|9350.9|9340.9|9352.4|9342.4|9350.9|9340.9|4
1630489260000|2021-09-01 09:41:00|9351|9341|9351.5|9341.5|9352.5|9342.5|9351|9341|5
1630489270000|2021-09-01 09:41:10|9351.9|9341.9|9350.5|9340.5|9353.1|9343.1|9350.1|9340.1|14
1630489280000|2021-09-01 09:41:20|9349.4|9339.4|9342.9|9332.9|9349.4|9339.4|9342.6|9332.6|13
1630489290000|2021-09-01 09:41:30|9342.6|9332.6|9342|9332|9342.6|9332.6|9340.1|9330.1|6
1630489300000|2021-09-01 09:41:40|9342.5|9332.5|9341.8|9331.8|9345.8|9335.8|9341.8|9331.8|10
1630489310000|2021-09-01 09:41:50|9341.5|9331.5|9340.9|9330.9|9341.8|9331.8|9340.9|9330.9|5
1630489320000|2021-09-01 09:42:00|9341|9331|9340.4|9330.4|9341|9331|9340.4|9330.4|3
1630489330000|2021-09-01 09:42:10|9340.5|9330.5|9341.3|9331.3|9341.3|9331.3|9340.5|9330.5|2
1630489340000|2021-09-01 09:42:20|9341|9331|9339|9329|9341|9331|9338.9|9328.9|4
1630489350000|2021-09-01 09:42:30|9338.6|9328.6|9341.6|9331.6|9341.6|9331.6|9338.6|9328.6|6
1630489360000|2021-09-01 09:42:40|9341.3|9331.3|9337.9|9327.9|9341.3|9331.3|9337.9|9327.9|4
1630489380000|2021-09-01 09:43:00|9337.8|9327.8|9340.5|9330.5|9340.5|9330.5|9337.6|9327.6|6
1630489390000|2021-09-01 09:43:10|9340.9|9330.9|9341.5|9331.5|9341.5|9331.5|9340.5|9330.5|8
1630489400000|2021-09-01 09:43:20|9342|9332|9342|9332|9342|9332|9342|9332|1
1630489410000|2021-09-01 09:43:30|9342.5|9332.5|9341|9331|9342.5|9332.5|9341|9331|6
1630489420000|2021-09-01 09:43:40|9340.9|9330.9|9341|9331|9341|9331|9340.4|9330.4|5
1630489440000|2021-09-01 09:44:00|9340.8|9330.8|9342.5|9332.5|9342.5|9332.5|9340.8|9330.8|3
1630489450000|2021-09-01 09:44:10|9342.3|9332.3|9342.6|9332.6|9342.6|9332.6|9342.3|9332.3|3
1630489460000|2021-09-01 09:44:20|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1630489470000|2021-09-01 09:44:30|9343|9333|9344.1|9334.1|9344.4|9334.4|9343|9333|5
1630489480000|2021-09-01 09:44:40|9344.4|9334.4|9344.1|9334.1|9344.5|9334.5|9343.9|9333.9|7
1630489490000|2021-09-01 09:44:50|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|9343.9|9333.9|1
1630489500000|2021-09-01 09:45:00|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1630489510000|2021-09-01 09:45:10|9343.3|9333.3|9342.8|9332.8|9343.3|9333.3|9342.8|9332.8|2
1630489520000|2021-09-01 09:45:20|9343|9333|9345.5|9335.5|9345.6|9335.6|9343|9333|4
1630489530000|2021-09-01 09:45:30|9346.6|9336.6|9346.1|9336.1|9346.9|9336.9|9346.1|9336.1|4
1630489540000|2021-09-01 09:45:40|9346.3|9336.3|9347.9|9337.9|9347.9|9337.9|9346.3|9336.3|4
1630489550000|2021-09-01 09:45:50|9348|9338|9347.8|9337.8|9348.3|9338.3|9347.8|9337.8|4
1630489560000|2021-09-01 09:46:00|9348.3|9338.3|9348.9|9338.9|9348.9|9338.9|9348.3|9338.3|2
1630489570000|2021-09-01 09:46:10|9349|9339|9351.6|9341.6|9352|9342|9349|9339|7
1630489580000|2021-09-01 09:46:20|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|1
1630489590000|2021-09-01 09:46:30|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1630489600000|2021-09-01 09:46:40|9351.9|9341.9|9350.8|9340.8|9351.9|9341.9|9350.8|9340.8|2
1630489610000|2021-09-01 09:46:50|9350|9340|9348.4|9338.4|9350|9340|9348.4|9338.4|2
1630489620000|2021-09-01 09:47:00|9348.3|9338.3|9349|9339|9349|9339|9347.4|9337.4|10
1630489630000|2021-09-01 09:47:10|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1630489670000|2021-09-01 09:47:50|9349.1|9339.1|9348.3|9338.3|9349.1|9339.1|9348.3|9338.3|2
1630489680000|2021-09-01 09:48:00|9348.4|9338.4|9345.9|9335.9|9348.8|9338.8|9345.9|9335.9|11
1630489690000|2021-09-01 09:48:10|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1630489700000|2021-09-01 09:48:20|9345.9|9335.9|9346.6|9336.6|9346.6|9336.6|9345.9|9335.9|2
1630489710000|2021-09-01 09:48:30|9346.4|9336.4|9345|9335|9346.4|9336.4|9345|9335|4
1630489720000|2021-09-01 09:48:40|9344.8|9334.8|9344.6|9334.6|9344.8|9334.8|9344.6|9334.6|2
1630489730000|2021-09-01 09:48:50|9344.4|9334.4|9342.4|9332.4|9344.4|9334.4|9342.4|9332.4|4
1630489740000|2021-09-01 09:49:00|9342.6|9332.6|9335.9|9325.9|9342.6|9332.6|9333.8|9323.8|14
1630489750000|2021-09-01 09:49:10|9336|9326|9331.8|9321.8|9336|9326|9331.8|9321.8|8
1630489760000|2021-09-01 09:49:20|9331.6|9321.6|9333|9323|9333.8|9323.8|9331.4|9321.4|6
1630489770000|2021-09-01 09:49:30|9333.3|9323.3|9332.6|9322.6|9333.3|9323.3|9332.3|9322.3|6
1630489780000|2021-09-01 09:49:40|9332.5|9322.5|9329.9|9319.9|9332.5|9322.5|9329.9|9319.9|14
1630489790000|2021-09-01 09:49:50|9330.9|9320.9|9331.3|9321.3|9336.3|9326.3|9330.4|9320.4|10
1630489800000|2021-09-01 09:50:00|9331|9321|9330.8|9320.8|9331|9321|9330.8|9320.8|5
1630489810000|2021-09-01 09:50:10|9330.5|9320.5|9330.8|9320.8|9330.9|9320.9|9330.5|9320.5|3
1630489820000|2021-09-01 09:50:20|9330.5|9320.5|9322|9312|9330.5|9320.5|9321.9|9311.9|10
1630489830000|2021-09-01 09:50:30|9321.6|9311.6|9324.6|9314.6|9325.6|9315.6|9321.6|9311.6|9
1630489840000|2021-09-01 09:50:40|9324.9|9314.9|9327.4|9317.4|9327.4|9317.4|9324.9|9314.9|5
1630489850000|2021-09-01 09:50:50|9328|9318|9330.4|9320.4|9330.4|9320.4|9328|9318|6
1630489860000|2021-09-01 09:51:00|9328.6|9318.6|9330.6|9320.6|9330.6|9320.6|9328.6|9318.6|7
1630489870000|2021-09-01 09:51:10|9330.8|9320.8|9333.3|9323.3|9333.6|9323.6|9330.6|9320.6|6
1630489880000|2021-09-01 09:51:20|9333.1|9323.1|9335.3|9325.3|9335.3|9325.3|9333.1|9323.1|4
1630489890000|2021-09-01 09:51:30|9335.1|9325.1|9337|9327|9337|9327|9335.1|9325.1|4
1630489900000|2021-09-01 09:51:40|9336.9|9326.9|9337.5|9327.5|9337.5|9327.5|9336.9|9326.9|6
1630489910000|2021-09-01 09:51:50|9337.9|9327.9|9339.3|9329.3|9339.3|9329.3|9337.9|9327.9|5
1630489920000|2021-09-01 09:52:00|9339.8|9329.8|9341.9|9331.9|9342.3|9332.3|9339.8|9329.8|9
1630489930000|2021-09-01 09:52:10|9341.3|9331.3|9340.9|9330.9|9341.3|9331.3|9340.9|9330.9|2
1630489940000|2021-09-01 09:52:20|9340.8|9330.8|9340.6|9330.6|9340.8|9330.8|9340.6|9330.6|2
1630489950000|2021-09-01 09:52:30|9340|9330|9338.9|9328.9|9340|9330|9338.5|9328.5|3
1630489960000|2021-09-01 09:52:40|9338.6|9328.6|9338.5|9328.5|9338.6|9328.6|9338.4|9328.4|3
1630489970000|2021-09-01 09:52:50|9339.9|9329.9|9341.4|9331.4|9341.4|9331.4|9339.9|9329.9|2
1630489980000|2021-09-01 09:53:00|9341.5|9331.5|9340.4|9330.4|9341.5|9331.5|9340.4|9330.4|4
1630489990000|2021-09-01 09:53:10|9337.8|9327.8|9336.9|9326.9|9337.8|9327.8|9336.9|9326.9|3
1630490000000|2021-09-01 09:53:20|9336.1|9326.1|9337.1|9327.1|9337.4|9327.4|9336.1|9326.1|12
1630490010000|2021-09-01 09:53:30|9337.3|9327.3|9337.9|9327.9|9337.9|9327.9|9337.1|9327.1|5
1630490030000|2021-09-01 09:53:50|9338|9328|9338.5|9328.5|9338.9|9328.9|9338|9328|5
1630490040000|2021-09-01 09:54:00|9338.6|9328.6|9338.6|9328.6|9338.9|9328.9|9338.6|9328.6|7
1630490050000|2021-09-01 09:54:10|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|2
1630490070000|2021-09-01 09:54:30|9338.8|9328.8|9339.3|9329.3|9339.3|9329.3|9338.8|9328.8|3
1630490080000|2021-09-01 09:54:40|9339|9329|9339|9329|9339.5|9329.5|9339|9329|6
1630490090000|2021-09-01 09:54:50|9338.8|9328.8|9339.3|9329.3|9339.3|9329.3|9338.5|9328.5|6
1630490100000|2021-09-01 09:55:00|9339|9329|9338.6|9328.6|9339.1|9329.1|9338.4|9328.4|6
1630490110000|2021-09-01 09:55:10|9338.8|9328.8|9330.9|9320.9|9339|9329|9330.9|9320.9|8
1630490120000|2021-09-01 09:55:20|9330.1|9320.1|9330.1|9320.1|9331.1|9321.1|9330|9320|8
1630490130000|2021-09-01 09:55:30|9329.8|9319.8|9329.5|9319.5|9329.8|9319.8|9328.5|9318.5|5
1630490140000|2021-09-01 09:55:40|9329.4|9319.4|9328.6|9318.6|9329.4|9319.4|9328.1|9318.1|3
1630490150000|2021-09-01 09:55:50|9328.9|9318.9|9324|9314|9331.1|9321.1|9324|9314|12
1630490160000|2021-09-01 09:56:00|9323.9|9313.9|9323.6|9313.6|9323.9|9313.9|9323.6|9313.6|3
1630490170000|2021-09-01 09:56:10|9323.8|9313.8|9327.1|9317.1|9327.1|9317.1|9323.5|9313.5|4
1630490180000|2021-09-01 09:56:20|9327.4|9317.4|9325.8|9315.8|9327.4|9317.4|9325.8|9315.8|5
1630490200000|2021-09-01 09:56:40|9326.3|9316.3|9326.9|9316.9|9326.9|9316.9|9326.3|9316.3|2
1630490210000|2021-09-01 09:56:50|9325.9|9315.9|9327|9317|9327|9317|9324.8|9314.8|8
1630490220000|2021-09-01 09:57:00|9327.3|9317.3|9332.1|9322.1|9332.1|9322.1|9327.3|9317.3|6
1630490230000|2021-09-01 09:57:10|9331.9|9321.9|9331.6|9321.6|9331.9|9321.9|9331.6|9321.6|2
1630490240000|2021-09-01 09:57:20|9332.1|9322.1|9332|9322|9332.1|9322.1|9331.8|9321.8|4
1630490250000|2021-09-01 09:57:30|9332.1|9322.1|9335|9325|9335|9325|9332.1|9322.1|5
1630490260000|2021-09-01 09:57:40|9334.3|9324.3|9336.5|9326.5|9336.5|9326.5|9334|9324|7
1630490270000|2021-09-01 09:57:50|9336.8|9326.8|9338.3|9328.3|9338.3|9328.3|9336.8|9326.8|6
1630490290000|2021-09-01 09:58:10|9339.1|9329.1|9341.6|9331.6|9341.6|9331.6|9339.1|9329.1|2
1630490300000|2021-09-01 09:58:20|9341.9|9331.9|9348.3|9338.3|9348.3|9338.3|9341.9|9331.9|7
1630490310000|2021-09-01 09:58:30|9347.8|9337.8|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|7
1630490320000|2021-09-01 09:58:40|9347.8|9337.8|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|2
1630490330000|2021-09-01 09:58:50|9347.8|9337.8|9348.3|9338.3|9348.3|9338.3|9347.8|9337.8|4
1630490340000|2021-09-01 09:59:00|9348.4|9338.4|9345.9|9335.9|9348.4|9338.4|9345.9|9335.9|5
1630490350000|2021-09-01 09:59:10|9345|9335|9344|9334|9345|9335|9344|9334|2
1630490360000|2021-09-01 09:59:20|9343.8|9333.8|9344.1|9334.1|9344.1|9334.1|9343.8|9333.8|3
1630490370000|2021-09-01 09:59:30|9346|9336|9345.5|9335.5|9346.3|9336.3|9345.4|9335.4|6
1630490380000|2021-09-01 09:59:40|9345.3|9335.3|9345.1|9335.1|9346|9336|9345.1|9335.1|7
1630490390000|2021-09-01 09:59:50|9345|9335|9344.4|9334.4|9346.3|9336.3|9344|9334|10
1630490400000|2021-09-01 10:00:00|9344.3|9334.3|9344.8|9334.8|9344.9|9334.9|9343.5|9333.5|13
1630490410000|2021-09-01 10:00:10|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|3
1630490420000|2021-09-01 10:00:20|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|4
1630490430000|2021-09-01 10:00:30|9344.6|9334.6|9343.4|9333.4|9344.6|9334.6|9343|9333|3
1630490440000|2021-09-01 10:00:40|9343.6|9333.6|9344.3|9334.3|9344.3|9334.3|9343.6|9333.6|4
1630490450000|2021-09-01 10:00:50|9344|9334|9344.1|9334.1|9344.6|9334.6|9344|9334|5
1630490460000|2021-09-01 10:01:00|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1630490470000|2021-09-01 10:01:10|9344.6|9334.6|9344.4|9334.4|9344.8|9334.8|9343.4|9333.4|9
1630490490000|2021-09-01 10:01:30|9344.8|9334.8|9349.3|9339.3|9350.1|9340.1|9344.8|9334.8|8
1630490500000|2021-09-01 10:01:40|9349.5|9339.5|9348.6|9338.6|9349.5|9339.5|9348.6|9338.6|3
1630490510000|2021-09-01 10:01:50|9348.8|9338.8|9349.4|9339.4|9349.5|9339.5|9348.8|9338.8|5
1630490520000|2021-09-01 10:02:00|9349.5|9339.5|9348.3|9338.3|9349.8|9339.8|9348|9338|7
1630490530000|2021-09-01 10:02:10|9348.5|9338.5|9348.5|9338.5|9349|9339|9348.5|9338.5|4
1630490540000|2021-09-01 10:02:20|9348.8|9338.8|9351.5|9341.5|9351.5|9341.5|9348.8|9338.8|4
1630490550000|2021-09-01 10:02:30|9351.4|9341.4|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|5
1630490560000|2021-09-01 10:02:40|9351.4|9341.4|9350|9340|9351.4|9341.4|9349.8|9339.8|5
1630490570000|2021-09-01 10:02:50|9350.3|9340.3|9350|9340|9350.3|9340.3|9350|9340|6
1630490580000|2021-09-01 10:03:00|9349.5|9339.5|9349.8|9339.8|9349.9|9339.9|9349.5|9339.5|3
1630490590000|2021-09-01 10:03:10|9349.9|9339.9|9350|9340|9350|9340|9349.9|9339.9|2
1630490600000|2021-09-01 10:03:20|9349.6|9339.6|9347.1|9337.1|9349.6|9339.6|9346.9|9336.9|7
1630490610000|2021-09-01 10:03:30|9347.3|9337.3|9346.8|9336.8|9347.3|9337.3|9346.8|9336.8|3
1630490620000|2021-09-01 10:03:40|9346.1|9336.1|9347.9|9337.9|9347.9|9337.9|9346|9336|4
1630490630000|2021-09-01 10:03:50|9348.1|9338.1|9348.1|9338.1|9348.1|9338.1|9348.1|9338.1|1
1630490640000|2021-09-01 10:04:00|9348|9338|9345.8|9335.8|9348|9338|9345.8|9335.8|11
1630490650000|2021-09-01 10:04:10|9345.3|9335.3|9345.4|9335.4|9345.4|9335.4|9344.9|9334.9|4
1630490660000|2021-09-01 10:04:20|9345.6|9335.6|9343.5|9333.5|9345.8|9335.8|9343.5|9333.5|5
1630490670000|2021-09-01 10:04:30|9343.4|9333.4|9343.6|9333.6|9343.6|9333.6|9342|9332|8
1630490680000|2021-09-01 10:04:40|9344.1|9334.1|9343.9|9333.9|9344.1|9334.1|9343.6|9333.6|3
1630490690000|2021-09-01 10:04:50|9344.1|9334.1|9346.3|9336.3|9347.9|9337.9|9344.1|9334.1|10
1630490700000|2021-09-01 10:05:00|9346.5|9336.5|9347.4|9337.4|9348.8|9338.8|9346.4|9336.4|13
1630490710000|2021-09-01 10:05:10|9347.1|9337.1|9346.8|9336.8|9347.1|9337.1|9346.6|9336.6|4
1630490730000|2021-09-01 10:05:30|9347|9337|9348.3|9338.3|9348.3|9338.3|9347|9337|3
1630490740000|2021-09-01 10:05:40|9348.4|9338.4|9349|9339|9351.3|9341.3|9348.4|9338.4|5
1630490750000|2021-09-01 10:05:50|9349.3|9339.3|9350.1|9340.1|9350.8|9340.8|9349.3|9339.3|6
1630490760000|2021-09-01 10:06:00|9351|9341|9350.8|9340.8|9351|9341|9350.8|9340.8|2
1630490770000|2021-09-01 10:06:10|9351.3|9341.3|9351.9|9341.9|9352|9342|9351.3|9341.3|3
1630490790000|2021-09-01 10:06:30|9352|9342|9350.3|9340.3|9352.3|9342.3|9350.3|9340.3|8
1630490810000|2021-09-01 10:06:50|9350.5|9340.5|9350.9|9340.9|9350.9|9340.9|9350.5|9340.5|3
1630490820000|2021-09-01 10:07:00|9351.1|9341.1|9354.1|9344.1|9354.1|9344.1|9351.1|9341.1|9
1630490830000|2021-09-01 10:07:10|9354|9344|9355.8|9345.8|9355.8|9345.8|9354|9344|3
1630490840000|2021-09-01 10:07:20|9355.9|9345.9|9356.1|9346.1|9356.3|9346.3|9355.9|9345.9|3
1630490860000|2021-09-01 10:07:40|9356.3|9346.3|9356.4|9346.4|9356.4|9346.4|9355.9|9345.9|3
1630490870000|2021-09-01 10:07:50|9356.5|9346.5|9356.4|9346.4|9356.5|9346.5|9356.4|9346.4|2
1630490880000|2021-09-01 10:08:00|9356.5|9346.5|9356.6|9346.6|9356.6|9346.6|9356.5|9346.5|2
1630490890000|2021-09-01 10:08:10|9356.8|9346.8|9354.6|9344.6|9356.8|9346.8|9354.6|9344.6|3
1630490900000|2021-09-01 10:08:20|9355.5|9345.5|9356.1|9346.1|9356.1|9346.1|9355.5|9345.5|2
1630490910000|2021-09-01 10:08:30|9355.1|9345.1|9354.4|9344.4|9355.1|9345.1|9354.4|9344.4|2
1630490930000|2021-09-01 10:08:50|9353.9|9343.9|9352.1|9342.1|9353.9|9343.9|9351.9|9341.9|4
1630490940000|2021-09-01 10:09:00|9351.9|9341.9|9352.5|9342.5|9352.5|9342.5|9351.6|9341.6|5
1630490950000|2021-09-01 10:09:10|9351.3|9341.3|9350.1|9340.1|9351.3|9341.3|9350.1|9340.1|4
1630490960000|2021-09-01 10:09:20|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1630490980000|2021-09-01 10:09:40|9350.4|9340.4|9350.3|9340.3|9350.9|9340.9|9350.3|9340.3|3
1630491010000|2021-09-01 10:10:10|9350.1|9340.1|9350.3|9340.3|9350.3|9340.3|9350.1|9340.1|2
1630491030000|2021-09-01 10:10:30|9350.9|9340.9|9351|9341|9351|9341|9350.9|9340.9|2
1630491040000|2021-09-01 10:10:40|9350.9|9340.9|9350.1|9340.1|9351|9341|9350.1|9340.1|4
1630491050000|2021-09-01 10:10:50|9350|9340|9348.4|9338.4|9350|9340|9348.4|9338.4|7
1630491060000|2021-09-01 10:11:00|9347.9|9337.9|9349.8|9339.8|9349.8|9339.8|9347.9|9337.9|5
1630491070000|2021-09-01 10:11:10|9349.6|9339.6|9349.1|9339.1|9349.6|9339.6|9349.1|9339.1|3
1630491080000|2021-09-01 10:11:20|9349.3|9339.3|9350.4|9340.4|9350.4|9340.4|9349.3|9339.3|3
1630491090000|2021-09-01 10:11:30|9350.5|9340.5|9350.4|9340.4|9350.5|9340.5|9349.9|9339.9|4
1630491110000|2021-09-01 10:11:50|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1630491120000|2021-09-01 10:12:00|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1630491130000|2021-09-01 10:12:10|9350.5|9340.5|9349|9339|9350.5|9340.5|9349|9339|3
1630491140000|2021-09-01 10:12:20|9348.8|9338.8|9347.3|9337.3|9348.8|9338.8|9347.3|9337.3|5
1630491160000|2021-09-01 10:12:40|9347.6|9337.6|9350|9340|9350|9340|9347.6|9337.6|4
1630491170000|2021-09-01 10:12:50|9349.8|9339.8|9348.4|9338.4|9349.8|9339.8|9348.3|9338.3|6
1630491180000|2021-09-01 10:13:00|9348.6|9338.6|9349|9339|9349.3|9339.3|9348.6|9338.6|3
1630491190000|2021-09-01 10:13:10|9348.9|9338.9|9349|9339|9349|9339|9348.9|9338.9|2
1630491200000|2021-09-01 10:13:20|9349.1|9339.1|9348.6|9338.6|9349.1|9339.1|9348.6|9338.6|3
1630491210000|2021-09-01 10:13:30|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|1
1630491240000|2021-09-01 10:14:00|9348.1|9338.1|9344.4|9334.4|9348.1|9338.1|9343|9333|18
1630491250000|2021-09-01 10:14:10|9344|9334|9338.4|9328.4|9344|9334|9338.4|9328.4|15
1630491260000|2021-09-01 10:14:20|9338.9|9328.9|9338.8|9328.8|9342.1|9332.1|9338.4|9328.4|15
1630491270000|2021-09-01 10:14:30|9338.6|9328.6|9329.9|9319.9|9340.4|9330.4|9329.1|9319.1|22
1630491280000|2021-09-01 10:14:40|9328.6|9318.6|9322.8|9312.8|9329.6|9319.6|9322.8|9312.8|20
1630491290000|2021-09-01 10:14:50|9322.5|9312.5|9324.1|9314.1|9324.1|9314.1|9320.9|9310.9|14
1630491300000|2021-09-01 10:15:00|9324.5|9314.5|9325|9315|9325|9315|9324.5|9314.5|4
1630491310000|2021-09-01 10:15:10|9325.4|9315.4|9325|9315|9325.4|9315.4|9325|9315|2
1630491320000|2021-09-01 10:15:20|9325.4|9315.4|9328.8|9318.8|9328.8|9318.8|9325.4|9315.4|6
1630491330000|2021-09-01 10:15:30|9328.5|9318.5|9328.4|9318.4|9329.3|9319.3|9328.4|9318.4|7
1630491340000|2021-09-01 10:15:40|9328.5|9318.5|9328.6|9318.6|9329.3|9319.3|9328.5|9318.5|8
1630491350000|2021-09-01 10:15:50|9328.9|9318.9|9328.4|9318.4|9329|9319|9328.4|9318.4|3
1630491360000|2021-09-01 10:16:00|9328.3|9318.3|9327.3|9317.3|9328.3|9318.3|9326.8|9316.8|4
1630491380000|2021-09-01 10:16:20|9327.5|9317.5|9328.9|9318.9|9328.9|9318.9|9327.5|9317.5|8
1630491390000|2021-09-01 10:16:30|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|1
1630491400000|2021-09-01 10:16:40|9329.3|9319.3|9332|9322|9332|9322|9329.3|9319.3|7
1630491420000|2021-09-01 10:17:00|9331.6|9321.6|9325.8|9315.8|9331.6|9321.6|9325.8|9315.8|8
1630491430000|2021-09-01 10:17:10|9325.5|9315.5|9325.1|9315.1|9326.3|9316.3|9325.1|9315.1|6
1630491440000|2021-09-01 10:17:20|9325|9315|9326.1|9316.1|9327.1|9317.1|9325|9315|5
1630491450000|2021-09-01 10:17:30|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|1
1630491460000|2021-09-01 10:17:40|9326.9|9316.9|9325.9|9315.9|9326.9|9316.9|9325.9|9315.9|2
1630491470000|2021-09-01 10:17:50|9325.4|9315.4|9324.1|9314.1|9325.4|9315.4|9324.1|9314.1|4
1630491480000|2021-09-01 10:18:00|9324|9314|9324.6|9314.6|9324.6|9314.6|9323.9|9313.9|5
1630491490000|2021-09-01 10:18:10|9324.5|9314.5|9320.9|9310.9|9324.5|9314.5|9320.9|9310.9|7
1630491500000|2021-09-01 10:18:20|9321|9311|9321.3|9311.3|9321.3|9311.3|9320.9|9310.9|5
1630491510000|2021-09-01 10:18:30|9322|9312|9322.1|9312.1|9322.9|9312.9|9321.9|9311.9|6
1630491520000|2021-09-01 10:18:40|9321.9|9311.9|9311.3|9301.3|9321.9|9311.9|9311.3|9301.3|10
1630491530000|2021-09-01 10:18:50|9310.1|9300.1|9307.4|9297.4|9310.1|9300.1|9307.4|9297.4|10
1630491540000|2021-09-01 10:19:00|9307.1|9297.1|9306.1|9296.1|9307.1|9297.1|9303.5|9293.5|13
1630491550000|2021-09-01 10:19:10|9306.3|9296.3|9305|9295|9306.5|9296.5|9305|9295|4
1630491560000|2021-09-01 10:19:20|9304.4|9294.4|9300.9|9290.9|9304.4|9294.4|9299.8|9289.8|11
1630491570000|2021-09-01 10:19:30|9304.6|9294.6|9305.5|9295.5|9307|9297|9304.3|9294.3|8
1630491580000|2021-09-01 10:19:40|9305.8|9295.8|9310.8|9300.8|9311|9301|9305.8|9295.8|9
1630491590000|2021-09-01 10:19:50|9311.3|9301.3|9311|9301|9312.6|9302.6|9311|9301|13
1630491600000|2021-09-01 10:20:00|9310.9|9300.9|9311.8|9301.8|9311.8|9301.8|9310.9|9300.9|2
1630491610000|2021-09-01 10:20:10|9312.6|9302.6|9315|9305|9315|9305|9312.6|9302.6|5
1630491620000|2021-09-01 10:20:20|9315.1|9305.1|9315.9|9305.9|9316.9|9306.9|9315.1|9305.1|7
1630491630000|2021-09-01 10:20:30|9316.3|9306.3|9317.4|9307.4|9317.5|9307.5|9316.3|9306.3|4
1630491640000|2021-09-01 10:20:40|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|9317.1|9307.1|1
1630491650000|2021-09-01 10:20:50|9317.4|9307.4|9318.4|9308.4|9318.6|9308.6|9317.4|9307.4|7
1630491660000|2021-09-01 10:21:00|9318.6|9308.6|9319.3|9309.3|9319.3|9309.3|9318.6|9308.6|2
1630491670000|2021-09-01 10:21:10|9319.6|9309.6|9319|9309|9319.6|9309.6|9319|9309|2
1630491680000|2021-09-01 10:21:20|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|9319.1|9309.1|1
1630491690000|2021-09-01 10:21:30|9319.5|9309.5|9321.4|9311.4|9321.4|9311.4|9319.5|9309.5|4
1630491700000|2021-09-01 10:21:40|9321.5|9311.5|9322|9312|9322.1|9312.1|9321.5|9311.5|3
1630491710000|2021-09-01 10:21:50|9322.4|9312.4|9318.4|9308.4|9323|9313|9318|9308|10
1630491720000|2021-09-01 10:22:00|9318.6|9308.6|9317.1|9307.1|9318.6|9308.6|9316.6|9306.6|9
1630491730000|2021-09-01 10:22:10|9316.9|9306.9|9314.6|9304.6|9316.9|9306.9|9314.6|9304.6|7
1630491740000|2021-09-01 10:22:20|9313.1|9303.1|9312.3|9302.3|9313.1|9303.1|9311.8|9301.8|6
1630491750000|2021-09-01 10:22:30|9312.5|9302.5|9313.1|9303.1|9313.1|9303.1|9312.5|9302.5|3
1630491760000|2021-09-01 10:22:40|9313.4|9303.4|9312|9302|9313.5|9303.5|9312|9302|8
1630491780000|2021-09-01 10:23:00|9312.5|9302.5|9313.3|9303.3|9313.3|9303.3|9312.5|9302.5|5
1630491790000|2021-09-01 10:23:10|9313|9303|9312.8|9302.8|9313|9303|9312.8|9302.8|2
1630491800000|2021-09-01 10:23:20|9313|9303|9313|9303|9313|9303|9313|9303|1
1630491810000|2021-09-01 10:23:30|9312.9|9302.9|9312.8|9302.8|9312.9|9302.9|9312.8|9302.8|2
1630491820000|2021-09-01 10:23:40|9313.4|9303.4|9313.4|9303.4|9313.5|9303.5|9313.4|9303.4|3
1630491830000|2021-09-01 10:23:50|9312.8|9302.8|9311.9|9301.9|9312.8|9302.8|9311.9|9301.9|4
1630491840000|2021-09-01 10:24:00|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1630491850000|2021-09-01 10:24:10|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1630491870000|2021-09-01 10:24:30|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|9311.8|9301.8|1
1630491880000|2021-09-01 10:24:40|9312|9302|9312.3|9302.3|9312.3|9302.3|9312|9302|2
1630491890000|2021-09-01 10:24:50|9312.5|9302.5|9311.9|9301.9|9312.6|9302.6|9311.9|9301.9|4
1630491900000|2021-09-01 10:25:00|9311.6|9301.6|9309.4|9299.4|9311.6|9301.6|9309.4|9299.4|5
1630491910000|2021-09-01 10:25:10|9309.6|9299.6|9309.6|9299.6|9309.9|9299.9|9309.6|9299.6|3
1630491920000|2021-09-01 10:25:20|9309.9|9299.9|9309.4|9299.4|9309.9|9299.9|9309.4|9299.4|3
1630491930000|2021-09-01 10:25:30|9309.6|9299.6|9309.8|9299.8|9309.8|9299.8|9309.4|9299.4|3
1630491940000|2021-09-01 10:25:40|9310|9300|9309.8|9299.8|9310|9300|9309.8|9299.8|2
1630491950000|2021-09-01 10:25:50|9308.6|9298.6|9306.1|9296.1|9308.6|9298.6|9306|9296|4
1630491960000|2021-09-01 10:26:00|9305.9|9295.9|9301.9|9291.9|9305.9|9295.9|9301.9|9291.9|5
1630491970000|2021-09-01 10:26:10|9301.5|9291.5|9299|9289|9301.6|9291.6|9299|9289|8
1630491980000|2021-09-01 10:26:20|9298.3|9288.3|9293|9283|9298.4|9288.4|9293|9283|8
1630491990000|2021-09-01 10:26:30|9292.8|9282.8|9286.5|9276.5|9292.8|9282.8|9285|9275|6
1630492000000|2021-09-01 10:26:40|9286.4|9276.4|9282.5|9272.5|9286.4|9276.4|9282.5|9272.5|8
1630492010000|2021-09-01 10:26:50|9282.6|9272.6|9287.9|9277.9|9287.9|9277.9|9281.4|9271.4|11
1630492020000|2021-09-01 10:27:00|9287.8|9277.8|9288.8|9278.8|9289|9279|9287.6|9277.6|7
1630492030000|2021-09-01 10:27:10|9288.5|9278.5|9293.8|9283.8|9293.9|9283.9|9288.5|9278.5|4
1630492040000|2021-09-01 10:27:20|9293.6|9283.6|9293.5|9283.5|9293.8|9283.8|9292.8|9282.8|6
1630492050000|2021-09-01 10:27:30|9294.1|9284.1|9300.9|9290.9|9300.9|9290.9|9294.1|9284.1|9
1630492060000|2021-09-01 10:27:40|9300.6|9290.6|9304|9294|9304.6|9294.6|9300.6|9290.6|13
1630492070000|2021-09-01 10:27:50|9303.6|9293.6|9306.8|9296.8|9307.4|9297.4|9300.3|9290.3|9
1630492080000|2021-09-01 10:28:00|9306.1|9296.1|9306.5|9296.5|9306.5|9296.5|9306.1|9296.1|3
1630492090000|2021-09-01 10:28:10|9307.6|9297.6|9310.3|9300.3|9311.5|9301.5|9307.6|9297.6|18
1630492100000|2021-09-01 10:28:20|9310.5|9300.5|9315.3|9305.3|9315.5|9305.5|9310.5|9300.5|6
1630492110000|2021-09-01 10:28:30|9315|9305|9316.8|9306.8|9317.4|9307.4|9314.6|9304.6|9
1630492120000|2021-09-01 10:28:40|9316.5|9306.5|9313.1|9303.1|9316.5|9306.5|9312.9|9302.9|4
1630492130000|2021-09-01 10:28:50|9312.8|9302.8|9312.4|9302.4|9312.8|9302.8|9312.4|9302.4|2
1630492140000|2021-09-01 10:29:00|9312.3|9302.3|9310.4|9300.4|9312.3|9302.3|9310.4|9300.4|5
1630492150000|2021-09-01 10:29:10|9310.3|9300.3|9308.3|9298.3|9310.3|9300.3|9308.3|9298.3|5
1630492160000|2021-09-01 10:29:20|9307.4|9297.4|9305.4|9295.4|9307.4|9297.4|9304.6|9294.6|6
1630492170000|2021-09-01 10:29:30|9305.5|9295.5|9306.5|9296.5|9306.5|9296.5|9305.5|9295.5|5
1630492180000|2021-09-01 10:29:40|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|1
1630492190000|2021-09-01 10:29:50|9305.1|9295.1|9303.8|9293.8|9305.1|9295.1|9303.5|9293.5|3
1630492200000|2021-09-01 10:30:00|9303.5|9293.5|9303.8|9293.8|9303.9|9293.9|9303|9293|5
1630492210000|2021-09-01 10:30:10|9303.4|9293.4|9300.8|9290.8|9303.4|9293.4|9300.8|9290.8|6
1630492220000|2021-09-01 10:30:20|9301|9291|9301|9291|9301.5|9291.5|9300.9|9290.9|8
1630492230000|2021-09-01 10:30:30|9301.3|9291.3|9296.1|9286.1|9301.4|9291.4|9295.9|9285.9|8
1630492240000|2021-09-01 10:30:40|9296.8|9286.8|9300.4|9290.4|9301.1|9291.1|9296.6|9286.6|13
1630492250000|2021-09-01 10:30:50|9301|9291|9299.1|9289.1|9301|9291|9299.1|9289.1|5
1630492260000|2021-09-01 10:31:00|9299|9289|9289.1|9279.1|9299.3|9289.3|9289.1|9279.1|16
1630492270000|2021-09-01 10:31:10|9288.8|9278.8|9291.1|9281.1|9291.1|9281.1|9288.8|9278.8|3
1630492280000|2021-09-01 10:31:20|9291.5|9281.5|9293.3|9283.3|9293.3|9283.3|9291.5|9281.5|2
1630492290000|2021-09-01 10:31:30|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.6|9283.6|3
1630492300000|2021-09-01 10:31:40|9294.3|9284.3|9294.5|9284.5|9294.5|9284.5|9294.3|9284.3|2
1630492310000|2021-09-01 10:31:50|9294.8|9284.8|9297.9|9287.9|9298.3|9288.3|9294.8|9284.8|4
1630492320000|2021-09-01 10:32:00|9298|9288|9297.4|9287.4|9299|9289|9297.4|9287.4|11
1630492330000|2021-09-01 10:32:10|9297.5|9287.5|9296.1|9286.1|9297.8|9287.8|9295.4|9285.4|11
1630492340000|2021-09-01 10:32:20|9297.3|9287.3|9297.5|9287.5|9297.5|9287.5|9297.1|9287.1|4
1630492350000|2021-09-01 10:32:30|9297.3|9287.3|9297.1|9287.1|9297.3|9287.3|9296.9|9286.9|3
1630492360000|2021-09-01 10:32:40|9296.9|9286.9|9294.6|9284.6|9296.9|9286.9|9294.6|9284.6|6
1630492370000|2021-09-01 10:32:50|9294.9|9284.9|9295.3|9285.3|9295.3|9285.3|9294.9|9284.9|3
1630492380000|2021-09-01 10:33:00|9295.5|9285.5|9296.3|9286.3|9296.3|9286.3|9295.5|9285.5|3
1630492390000|2021-09-01 10:33:10|9296|9286|9297.5|9287.5|9297.5|9287.5|9295.6|9285.6|7
1630492400000|2021-09-01 10:33:20|9297.4|9287.4|9298.9|9288.9|9299.3|9289.3|9297.4|9287.4|6
1630492420000|2021-09-01 10:33:40|9299.3|9289.3|9295.5|9285.5|9299.3|9289.3|9295.5|9285.5|7
1630492430000|2021-09-01 10:33:50|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1630492440000|2021-09-01 10:34:00|9296|9286|9291.4|9281.4|9296.1|9286.1|9291.3|9281.3|10
1630492450000|2021-09-01 10:34:10|9291.6|9281.6|9290.8|9280.8|9291.6|9281.6|9290.6|9280.6|4
1630492460000|2021-09-01 10:34:20|9290.9|9280.9|9289.5|9279.5|9292.5|9282.5|9288.9|9278.9|13
1630492470000|2021-09-01 10:34:30|9289.8|9279.8|9289.1|9279.1|9291.4|9281.4|9288.8|9278.8|7
1630492480000|2021-09-01 10:34:40|9289|9279|9292.6|9282.6|9292.6|9282.6|9289|9279|3
1630492490000|2021-09-01 10:34:50|9293|9283|9297|9287|9297|9287|9292.9|9282.9|7
1630492500000|2021-09-01 10:35:00|9297.1|9287.1|9296.3|9286.3|9297.1|9287.1|9296.3|9286.3|5
1630492510000|2021-09-01 10:35:10|9296.1|9286.1|9294|9284|9296.1|9286.1|9294|9284|4
1630492520000|2021-09-01 10:35:20|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293|9283|4
1630492530000|2021-09-01 10:35:30|9293.3|9283.3|9298.5|9288.5|9298.5|9288.5|9293.3|9283.3|10
1630492540000|2021-09-01 10:35:40|9298.3|9288.3|9298.4|9288.4|9298.4|9288.4|9297.6|9287.6|5
1630492550000|2021-09-01 10:35:50|9297.6|9287.6|9297.1|9287.1|9297.6|9287.6|9297.1|9287.1|2
1630492560000|2021-09-01 10:36:00|9297.4|9287.4|9298.3|9288.3|9298.3|9288.3|9297.4|9287.4|5
1630492570000|2021-09-01 10:36:10|9297.9|9287.9|9298.8|9288.8|9298.8|9288.8|9297.4|9287.4|7
1630492580000|2021-09-01 10:36:20|9298.5|9288.5|9298.8|9288.8|9298.8|9288.8|9298.5|9288.5|2
1630492590000|2021-09-01 10:36:30|9299.4|9289.4|9302.5|9292.5|9303|9293|9299.4|9289.4|3
1630492600000|2021-09-01 10:36:40|9303|9293|9306|9296|9306|9296|9303|9293|3
1630492610000|2021-09-01 10:36:50|9306.3|9296.3|9306.1|9296.1|9307.5|9297.5|9305.9|9295.9|8
1630492620000|2021-09-01 10:37:00|9305.9|9295.9|9305.6|9295.6|9305.9|9295.9|9305.6|9295.6|3
1630492640000|2021-09-01 10:37:20|9305.4|9295.4|9303.1|9293.1|9305.4|9295.4|9303.1|9293.1|4
1630492650000|2021-09-01 10:37:30|9303.4|9293.4|9304.9|9294.9|9307|9297|9303.4|9293.4|9
1630492660000|2021-09-01 10:37:40|9304.5|9294.5|9306.5|9296.5|9306.5|9296.5|9304.5|9294.5|6
1630492680000|2021-09-01 10:38:00|9308.1|9298.1|9308.6|9298.6|9308.6|9298.6|9308.1|9298.1|4
1630492690000|2021-09-01 10:38:10|9309.6|9299.6|9309.6|9299.6|9310.1|9300.1|9307.8|9297.8|9
1630492700000|2021-09-01 10:38:20|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.4|9299.4|3
1630492710000|2021-09-01 10:38:30|9309.3|9299.3|9308.1|9298.1|9309.3|9299.3|9308.1|9298.1|2
1630492730000|2021-09-01 10:38:50|9308.3|9298.3|9308.5|9298.5|9308.5|9298.5|9308|9298|4
1630492740000|2021-09-01 10:39:00|9309.1|9299.1|9307.9|9297.9|9309.1|9299.1|9307.9|9297.9|3
1630492750000|2021-09-01 10:39:10|9308|9298|9311.3|9301.3|9311.3|9301.3|9308|9298|3
1630492760000|2021-09-01 10:39:20|9311.8|9301.8|9314.4|9304.4|9314.4|9304.4|9311.6|9301.6|5
1630492770000|2021-09-01 10:39:30|9314.5|9304.5|9313.8|9303.8|9314.5|9304.5|9313.8|9303.8|3
1630492780000|2021-09-01 10:39:40|9313.5|9303.5|9317.8|9307.8|9317.9|9307.9|9312.4|9302.4|6
1630492790000|2021-09-01 10:39:50|9317.6|9307.6|9318.1|9308.1|9318.1|9308.1|9316.8|9306.8|8
1630492800000|2021-09-01 10:40:00|9317.9|9307.9|9317.9|9307.9|9318.4|9308.4|9317.9|9307.9|7
1630492810000|2021-09-01 10:40:10|9318.1|9308.1|9317.9|9307.9|9318.1|9308.1|9317.9|9307.9|2
1630492820000|2021-09-01 10:40:20|9317.6|9307.6|9313.5|9303.5|9317.6|9307.6|9313.3|9303.3|9
1630492830000|2021-09-01 10:40:30|9313.1|9303.1|9311|9301|9313.1|9303.1|9311|9301|5
1630492840000|2021-09-01 10:40:40|9310.8|9300.8|9310.9|9300.9|9310.9|9300.9|9310.8|9300.8|2
1630492900000|2021-09-01 10:41:40|9311|9301|9311|9301|9311|9301|9311|9301|1
1630492910000|2021-09-01 10:41:50|9314.3|9304.3|9315.1|9305.1|9315.1|9305.1|9314.3|9304.3|4
1630492920000|2021-09-01 10:42:00|9315.3|9305.3|9317.3|9307.3|9317.5|9307.5|9315.3|9305.3|7
1630492930000|2021-09-01 10:42:10|9317.1|9307.1|9315.5|9305.5|9317.1|9307.1|9315.5|9305.5|4
1630492940000|2021-09-01 10:42:20|9315.3|9305.3|9313.3|9303.3|9315.3|9305.3|9313.3|9303.3|8
1630492950000|2021-09-01 10:42:30|9313.4|9303.4|9313.6|9303.6|9313.6|9303.6|9313.4|9303.4|2
1630492970000|2021-09-01 10:42:50|9313.5|9303.5|9312.6|9302.6|9313.5|9303.5|9312.6|9302.6|3
1630493000000|2021-09-01 10:43:20|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1630493010000|2021-09-01 10:43:30|9311.8|9301.8|9309.4|9299.4|9311.8|9301.8|9309.4|9299.4|5
1630493020000|2021-09-01 10:43:40|9309.3|9299.3|9307.6|9297.6|9309.3|9299.3|9307.6|9297.6|3
1630493030000|2021-09-01 10:43:50|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|1
1630493060000|2021-09-01 10:44:20|9307.1|9297.1|9309.8|9299.8|9309.8|9299.8|9306.8|9296.8|4
1630493070000|2021-09-01 10:44:30|9309.5|9299.5|9309.8|9299.8|9309.8|9299.8|9309.3|9299.3|3
1630493080000|2021-09-01 10:44:40|9309|9299|9309|9299|9309|9299|9309|9299|1
1630493090000|2021-09-01 10:44:50|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|9308.9|9298.9|1
1630493100000|2021-09-01 10:45:00|9308.8|9298.8|9311.6|9301.6|9311.9|9301.9|9308.8|9298.8|9
1630493110000|2021-09-01 10:45:10|9311.4|9301.4|9309.5|9299.5|9311.5|9301.5|9309.5|9299.5|8
1630493120000|2021-09-01 10:45:20|9309.3|9299.3|9305|9295|9309.3|9299.3|9305|9295|13
1630493130000|2021-09-01 10:45:30|9304.8|9294.8|9305.6|9295.6|9305.6|9295.6|9304|9294|6
1630493140000|2021-09-01 10:45:40|9305.9|9295.9|9308.8|9298.8|9308.9|9298.9|9305.8|9295.8|7
1630493160000|2021-09-01 10:46:00|9309|9299|9309.9|9299.9|9309.9|9299.9|9308.8|9298.8|6
1630493170000|2021-09-01 10:46:10|9310.3|9300.3|9311.1|9301.1|9311.1|9301.1|9310.3|9300.3|4
1630493180000|2021-09-01 10:46:20|9310|9300|9308|9298|9310|9300|9308|9298|6
1630493190000|2021-09-01 10:46:30|9307.1|9297.1|9303.9|9293.9|9307.1|9297.1|9303.3|9293.3|4
1630493200000|2021-09-01 10:46:40|9303.6|9293.6|9305.4|9295.4|9305.4|9295.4|9302.8|9292.8|7
1630493210000|2021-09-01 10:46:50|9305.6|9295.6|9304.3|9294.3|9305.6|9295.6|9304.3|9294.3|2
1630493220000|2021-09-01 10:47:00|9304.4|9294.4|9304.3|9294.3|9304.4|9294.4|9304.3|9294.3|2
1630493230000|2021-09-01 10:47:10|9303.1|9293.1|9301.3|9291.3|9303.1|9293.1|9301|9291|8
1630493240000|2021-09-01 10:47:20|9301|9291|9303.6|9293.6|9303.6|9293.6|9298.4|9288.4|8
1630493250000|2021-09-01 10:47:30|9303.9|9293.9|9303.9|9293.9|9303.9|9293.9|9303.6|9293.6|3
1630493260000|2021-09-01 10:47:40|9304.1|9294.1|9305.1|9295.1|9305.6|9295.6|9304.1|9294.1|3
1630493280000|2021-09-01 10:48:00|9305.8|9295.8|9307.6|9297.6|9307.9|9297.9|9305.8|9295.8|5
1630493290000|2021-09-01 10:48:10|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|9307.3|9297.3|1
1630493300000|2021-09-01 10:48:20|9307.5|9297.5|9309.1|9299.1|9309.1|9299.1|9307.5|9297.5|8
1630493310000|2021-09-01 10:48:30|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1630493320000|2021-09-01 10:48:40|9309.9|9299.9|9309.9|9299.9|9309.9|9299.9|9309.9|9299.9|1
1630493330000|2021-09-01 10:48:50|9310.3|9300.3|9308.5|9298.5|9310.3|9300.3|9308.5|9298.5|3
1630493340000|2021-09-01 10:49:00|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9307.8|9297.8|4
1630493350000|2021-09-01 10:49:10|9308.6|9298.6|9314.3|9304.3|9314.3|9304.3|9308.6|9298.6|2
1630493360000|2021-09-01 10:49:20|9314.9|9304.9|9314|9304|9314.9|9304.9|9314|9304|7
1630493370000|2021-09-01 10:49:30|9313.9|9303.9|9314|9304|9314|9304|9313.9|9303.9|2
1630493380000|2021-09-01 10:49:40|9313.9|9303.9|9313.6|9303.6|9313.9|9303.9|9313.6|9303.6|2
1630493390000|2021-09-01 10:49:50|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|9313.3|9303.3|1
1630493410000|2021-09-01 10:50:10|9313.5|9303.5|9314.3|9304.3|9314.3|9304.3|9313.5|9303.5|2
1630493420000|2021-09-01 10:50:20|9314|9304|9315.4|9305.4|9315.4|9305.4|9313.6|9303.6|4
1630493430000|2021-09-01 10:50:30|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|6
1630493440000|2021-09-01 10:50:40|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1630493450000|2021-09-01 10:50:50|9315.8|9305.8|9316.6|9306.6|9317.5|9307.5|9315.8|9305.8|8
1630493460000|2021-09-01 10:51:00|9316.8|9306.8|9316.5|9306.5|9317|9307|9316.5|9306.5|4
1630493470000|2021-09-01 10:51:10|9316.4|9306.4|9316|9306|9316.4|9306.4|9316|9306|2
1630493500000|2021-09-01 10:51:40|9315.8|9305.8|9315.6|9305.6|9315.8|9305.8|9314.1|9304.1|4
1630493510000|2021-09-01 10:51:50|9315.5|9305.5|9319.4|9309.4|9319.9|9309.9|9315.4|9305.4|8
1630493520000|2021-09-01 10:52:00|9319.6|9309.6|9322|9312|9322|9312|9319.6|9309.6|8
1630493540000|2021-09-01 10:52:20|9323.1|9313.1|9322.3|9312.3|9323.6|9313.6|9322.3|9312.3|8
1630493550000|2021-09-01 10:52:30|9322.6|9312.6|9323.6|9313.6|9323.6|9313.6|9322.6|9312.6|2
1630493570000|2021-09-01 10:52:50|9323.8|9313.8|9324.3|9314.3|9324.8|9314.8|9323.8|9313.8|4
1630493580000|2021-09-01 10:53:00|9323.9|9313.9|9323.8|9313.8|9324.1|9314.1|9323.8|9313.8|3
1630493590000|2021-09-01 10:53:10|9323.6|9313.6|9322.1|9312.1|9323.6|9313.6|9321.3|9311.3|5
1630493600000|2021-09-01 10:53:20|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.1|9312.1|3
1630493610000|2021-09-01 10:53:30|9322.5|9312.5|9322.4|9312.4|9322.5|9312.5|9322.4|9312.4|2
1630493620000|2021-09-01 10:53:40|9322.5|9312.5|9323.9|9313.9|9323.9|9313.9|9322.5|9312.5|3
1630493630000|2021-09-01 10:53:50|9323.6|9313.6|9324.1|9314.1|9324.4|9314.4|9323.6|9313.6|4
1630493640000|2021-09-01 10:54:00|9323.9|9313.9|9323.9|9313.9|9324.1|9314.1|9323.6|9313.6|13
1630493650000|2021-09-01 10:54:10|9323.6|9313.6|9322.6|9312.6|9323.9|9313.9|9322.6|9312.6|8
1630493660000|2021-09-01 10:54:20|9322.4|9312.4|9319.9|9309.9|9322.4|9312.4|9319.9|9309.9|3
1630493670000|2021-09-01 10:54:30|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|1
1630493690000|2021-09-01 10:54:50|9319.9|9309.9|9322.6|9312.6|9322.6|9312.6|9319.9|9309.9|2
1630493700000|2021-09-01 10:55:00|9322.4|9312.4|9322.3|9312.3|9322.6|9312.6|9321.9|9311.9|12
1630493720000|2021-09-01 10:55:20|9322|9312|9322|9312|9322|9312|9322|9312|1
1630493730000|2021-09-01 10:55:30|9321.8|9311.8|9321.8|9311.8|9322|9312|9321.8|9311.8|3
1630493760000|2021-09-01 10:56:00|9321.6|9311.6|9321.8|9311.8|9321.8|9311.8|9321.6|9311.6|2
1630493770000|2021-09-01 10:56:10|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|9321.6|9311.6|1
1630493780000|2021-09-01 10:56:20|9321.4|9311.4|9319.1|9309.1|9321.4|9311.4|9319.1|9309.1|5
1630493790000|2021-09-01 10:56:30|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|9318.6|9308.6|1
1630493800000|2021-09-01 10:56:40|9318.9|9308.9|9321|9311|9321|9311|9318.9|9308.9|2
1630493810000|2021-09-01 10:56:50|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.8|9310.8|2
1630493820000|2021-09-01 10:57:00|9321|9311|9321|9311|9321.3|9311.3|9321|9311|3
1630493840000|2021-09-01 10:57:20|9320.5|9310.5|9320.8|9310.8|9321.3|9311.3|9320.5|9310.5|4
1630493850000|2021-09-01 10:57:30|9321|9311|9323|9313|9323|9313|9321|9311|4
1630493870000|2021-09-01 10:57:50|9322.8|9312.8|9322.9|9312.9|9322.9|9312.9|9322.8|9312.8|2
1630493880000|2021-09-01 10:58:00|9322.8|9312.8|9328|9318|9328.5|9318.5|9322.8|9312.8|6
1630493890000|2021-09-01 10:58:10|9328.3|9318.3|9328.1|9318.1|9328.5|9318.5|9328|9318|8
1630493900000|2021-09-01 10:58:20|9328.4|9318.4|9332.1|9322.1|9332.1|9322.1|9328.4|9318.4|5
1630493910000|2021-09-01 10:58:30|9332|9322|9332.6|9322.6|9332.6|9322.6|9332|9322|2
1630493920000|2021-09-01 10:58:40|9333.4|9323.4|9338.9|9328.9|9338.9|9328.9|9333.4|9323.4|3
1630493930000|2021-09-01 10:58:50|9338.8|9328.8|9339|9329|9340.1|9330.1|9338.8|9328.8|9
1630493940000|2021-09-01 10:59:00|9338.8|9328.8|9338.1|9328.1|9338.8|9328.8|9338.1|9328.1|5
1630493950000|2021-09-01 10:59:10|9338.9|9328.9|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|4
1630493960000|2021-09-01 10:59:20|9338.9|9328.9|9337.3|9327.3|9338.9|9328.9|9336.5|9326.5|12
1630493970000|2021-09-01 10:59:30|9336.6|9326.6|9336.3|9326.3|9336.6|9326.6|9335.6|9325.6|7
1630493980000|2021-09-01 10:59:40|9336.9|9326.9|9337.4|9327.4|9337.4|9327.4|9336.9|9326.9|3
1630493990000|2021-09-01 10:59:50|9337.5|9327.5|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|5
1630494000000|2021-09-01 11:00:00|9337.8|9327.8|9337.6|9327.6|9337.8|9327.8|9337.5|9327.5|6
1630494010000|2021-09-01 11:00:10|9337.4|9327.4|9337.5|9327.5|9337.5|9327.5|9337.4|9327.4|2
1630494020000|2021-09-01 11:00:20|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1630494030000|2021-09-01 11:00:30|9337.9|9327.9|9339|9329|9339|9329|9337.9|9327.9|4
1630494040000|2021-09-01 11:00:40|9339.8|9329.8|9342.6|9332.6|9346.1|9336.1|9339.8|9329.8|14
1630494050000|2021-09-01 11:00:50|9342.9|9332.9|9343.6|9333.6|9343.6|9333.6|9342.6|9332.6|4
1630494060000|2021-09-01 11:01:00|9343.9|9333.9|9348.8|9338.8|9348.8|9338.8|9343.9|9333.9|12
1630494070000|2021-09-01 11:01:10|9348.5|9338.5|9348|9338|9348.5|9338.5|9348|9338|5
1630494080000|2021-09-01 11:01:20|9347|9337|9344.4|9334.4|9347.3|9337.3|9343.5|9333.5|14
1630494090000|2021-09-01 11:01:30|9343.8|9333.8|9343.6|9333.6|9343.8|9333.8|9343.4|9333.4|6
1630494100000|2021-09-01 11:01:40|9343.5|9333.5|9342|9332|9343.8|9333.8|9342|9332|7
1630494110000|2021-09-01 11:01:50|9342.1|9332.1|9341.8|9331.8|9342.1|9332.1|9341.8|9331.8|3
1630494120000|2021-09-01 11:02:00|9341.9|9331.9|9341.6|9331.6|9342.3|9332.3|9341.6|9331.6|7
1630494140000|2021-09-01 11:02:20|9341|9331|9338.3|9328.3|9341|9331|9338.3|9328.3|2
1630494150000|2021-09-01 11:02:30|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1630494160000|2021-09-01 11:02:40|9337.9|9327.9|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|3
1630494170000|2021-09-01 11:02:50|9337.6|9327.6|9337.9|9327.9|9337.9|9327.9|9337.4|9327.4|4
1630494190000|2021-09-01 11:03:10|9337|9327|9332.9|9322.9|9337|9327|9332.9|9322.9|7
1630494200000|2021-09-01 11:03:20|9333|9323|9333.1|9323.1|9333.1|9323.1|9332.6|9322.6|6
1630494210000|2021-09-01 11:03:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1630494240000|2021-09-01 11:04:00|9331.9|9321.9|9332|9322|9332.3|9322.3|9331.9|9321.9|5
1630494250000|2021-09-01 11:04:10|9331.9|9321.9|9330.3|9320.3|9331.9|9321.9|9330.3|9320.3|4
1630494260000|2021-09-01 11:04:20|9330|9320|9329.6|9319.6|9330|9320|9329.4|9319.4|9
1630494270000|2021-09-01 11:04:30|9329.9|9319.9|9329.6|9319.6|9329.9|9319.9|9329.4|9319.4|3
1630494280000|2021-09-01 11:04:40|9329.8|9319.8|9330|9320|9330|9320|9329.8|9319.8|2
1630494290000|2021-09-01 11:04:50|9330.3|9320.3|9329.9|9319.9|9330.3|9320.3|9329.9|9319.9|5
1630494300000|2021-09-01 11:05:00|9329.6|9319.6|9329.4|9319.4|9329.6|9319.6|9328.4|9318.4|6
1630494310000|2021-09-01 11:05:10|9329.6|9319.6|9330|9320|9330|9320|9329.6|9319.6|7
1630494330000|2021-09-01 11:05:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1630494350000|2021-09-01 11:05:50|9329.9|9319.9|9333.1|9323.1|9333.1|9323.1|9329.9|9319.9|4
1630494360000|2021-09-01 11:06:00|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1630494370000|2021-09-01 11:06:10|9333.9|9323.9|9334.5|9324.5|9334.8|9324.8|9333.9|9323.9|5
1630494380000|2021-09-01 11:06:20|9334|9324|9331.5|9321.5|9334|9324|9330.3|9320.3|11
1630494390000|2021-09-01 11:06:30|9331.3|9321.3|9328.3|9318.3|9331.3|9321.3|9327.8|9317.8|6
1630494400000|2021-09-01 11:06:40|9328.4|9318.4|9329|9319|9329|9319|9328.1|9318.1|6
1630494410000|2021-09-01 11:06:50|9328.3|9318.3|9329.1|9319.1|9329.6|9319.6|9328.1|9318.1|9
1630494420000|2021-09-01 11:07:00|9329.3|9319.3|9329.9|9319.9|9329.9|9319.9|9329.3|9319.3|3
1630494430000|2021-09-01 11:07:10|9330|9320|9329.8|9319.8|9330|9320|9329.6|9319.6|6
1630494440000|2021-09-01 11:07:20|9329.6|9319.6|9328.1|9318.1|9329.6|9319.6|9328.1|9318.1|5
1630494450000|2021-09-01 11:07:30|9328|9318|9326.3|9316.3|9328|9318|9326.3|9316.3|5
1630494460000|2021-09-01 11:07:40|9325.8|9315.8|9324.9|9314.9|9325.8|9315.8|9324.9|9314.9|3
1630494480000|2021-09-01 11:08:00|9324.6|9314.6|9325|9315|9325.3|9315.3|9324.6|9314.6|3
1630494510000|2021-09-01 11:08:30|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1630494540000|2021-09-01 11:09:00|9324.1|9314.1|9322.4|9312.4|9324.1|9314.1|9322.4|9312.4|2
1630494550000|2021-09-01 11:09:10|9321.9|9311.9|9320.4|9310.4|9321.9|9311.9|9320.4|9310.4|3
1630494560000|2021-09-01 11:09:20|9320.1|9310.1|9319.1|9309.1|9320.1|9310.1|9319.1|9309.1|2
1630494570000|2021-09-01 11:09:30|9318.9|9308.9|9317.6|9307.6|9318.9|9308.9|9317.6|9307.6|2
1630494580000|2021-09-01 11:09:40|9318.1|9308.1|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|2
1630494590000|2021-09-01 11:09:50|9318.6|9308.6|9320.3|9310.3|9320.3|9310.3|9318.6|9308.6|4
1630494600000|2021-09-01 11:10:00|9320.5|9310.5|9321.6|9311.6|9321.8|9311.8|9320.5|9310.5|5
1630494610000|2021-09-01 11:10:10|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1630494620000|2021-09-01 11:10:20|9321.5|9311.5|9319.1|9309.1|9321.5|9311.5|9319.1|9309.1|5
1630494630000|2021-09-01 11:10:30|9319.5|9309.5|9320|9310|9320|9310|9319.5|9309.5|3
1630494640000|2021-09-01 11:10:40|9320.4|9310.4|9325|9315|9325|9315|9320.4|9310.4|7
1630494650000|2021-09-01 11:10:50|9324.9|9314.9|9324.3|9314.3|9325|9315|9323|9313|11
1630494660000|2021-09-01 11:11:00|9324|9314|9325.3|9315.3|9325.3|9315.3|9324|9314|5
1630494670000|2021-09-01 11:11:10|9324.6|9314.6|9321.9|9311.9|9324.6|9314.6|9321.9|9311.9|6
1630494680000|2021-09-01 11:11:20|9322.1|9312.1|9322|9312|9322.1|9312.1|9322|9312|2
1630494710000|2021-09-01 11:11:50|9322.4|9312.4|9324.1|9314.1|9324.5|9314.5|9322.4|9312.4|3
1630494720000|2021-09-01 11:12:00|9324.5|9314.5|9324.6|9314.6|9325.3|9315.3|9324.5|9314.5|9
1630494730000|2021-09-01 11:12:10|9324.4|9314.4|9323.6|9313.6|9324.4|9314.4|9323.6|9313.6|2
1630494740000|2021-09-01 11:12:20|9323.4|9313.4|9324.1|9314.1|9324.1|9314.1|9323.4|9313.4|2
1630494750000|2021-09-01 11:12:30|9323.9|9313.9|9323.4|9313.4|9323.9|9313.9|9323.4|9313.4|2
1630494760000|2021-09-01 11:12:40|9323.1|9313.1|9322.5|9312.5|9323.1|9313.1|9322.5|9312.5|5
1630494770000|2021-09-01 11:12:50|9322.4|9312.4|9323.5|9313.5|9323.5|9313.5|9321.9|9311.9|11
1630494780000|2021-09-01 11:13:00|9324|9314|9325.8|9315.8|9325.8|9315.8|9324|9314|5
1630494790000|2021-09-01 11:13:10|9326|9316|9326.5|9316.5|9326.6|9316.6|9326|9316|6
1630494800000|2021-09-01 11:13:20|9326.4|9316.4|9325.9|9315.9|9326.4|9316.4|9324.9|9314.9|5
1630494810000|2021-09-01 11:13:30|9326.4|9316.4|9326.4|9316.4|9326.6|9316.6|9326.4|9316.4|7
1630494820000|2021-09-01 11:13:40|9326.8|9316.8|9328.4|9318.4|9328.4|9318.4|9326.8|9316.8|7
1630494830000|2021-09-01 11:13:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1630494840000|2021-09-01 11:14:00|9328.9|9318.9|9325.1|9315.1|9328.9|9318.9|9325.1|9315.1|5
1630494850000|2021-09-01 11:14:10|9324.9|9314.9|9326.8|9316.8|9327|9317|9324.9|9314.9|3
1630494860000|2021-09-01 11:14:20|9327|9317|9324.3|9314.3|9327.8|9317.8|9324.3|9314.3|13
1630494870000|2021-09-01 11:14:30|9324|9314|9325.6|9315.6|9326.1|9316.1|9323.9|9313.9|6
1630494880000|2021-09-01 11:14:40|9325.9|9315.9|9326.9|9316.9|9326.9|9316.9|9325.9|9315.9|2
1630494890000|2021-09-01 11:14:50|9327|9317|9327.9|9317.9|9327.9|9317.9|9327|9317|4
1630494900000|2021-09-01 11:15:00|9328.3|9318.3|9328.6|9318.6|9328.6|9318.6|9328.1|9318.1|4
1630494910000|2021-09-01 11:15:10|9328.9|9318.9|9327.9|9317.9|9329.4|9319.4|9327.9|9317.9|8
1630494920000|2021-09-01 11:15:20|9327.1|9317.1|9326.3|9316.3|9327.1|9317.1|9326.3|9316.3|3
1630494930000|2021-09-01 11:15:30|9326.1|9316.1|9326|9316|9326.1|9316.1|9326|9316|2
1630494940000|2021-09-01 11:15:40|9326.4|9316.4|9326.1|9316.1|9326.4|9316.4|9326.1|9316.1|2
1630494960000|2021-09-01 11:16:00|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.3|9316.3|2
1630494990000|2021-09-01 11:16:30|9326.8|9316.8|9329.3|9319.3|9329.9|9319.9|9326.8|9316.8|4
1630495000000|2021-09-01 11:16:40|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|1
1630495010000|2021-09-01 11:16:50|9328.5|9318.5|9327.8|9317.8|9328.5|9318.5|9327.3|9317.3|4
1630495020000|2021-09-01 11:17:00|9327.6|9317.6|9327|9317|9327.6|9317.6|9327|9317|4
1630495030000|2021-09-01 11:17:10|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326.3|9316.3|2
1630495040000|2021-09-01 11:17:20|9325.9|9315.9|9325.8|9315.8|9325.9|9315.9|9325.6|9315.6|5
1630495050000|2021-09-01 11:17:30|9325.5|9315.5|9322.5|9312.5|9325.5|9315.5|9321.9|9311.9|8
1630495070000|2021-09-01 11:17:50|9322.9|9312.9|9323.1|9313.1|9323.4|9313.4|9322.9|9312.9|4
1630495080000|2021-09-01 11:18:00|9323.4|9313.4|9322|9312|9323.4|9313.4|9322|9312|3
1630495090000|2021-09-01 11:18:10|9321.4|9311.4|9321.6|9311.6|9321.6|9311.6|9321.4|9311.4|2
1630495100000|2021-09-01 11:18:20|9321.9|9311.9|9321.9|9311.9|9322|9312|9321.9|9311.9|3
1630495110000|2021-09-01 11:18:30|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1630495150000|2021-09-01 11:19:10|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9322.1|9312.1|3
1630495170000|2021-09-01 11:19:30|9322.5|9312.5|9323.4|9313.4|9323.9|9313.9|9322.5|9312.5|7
1630495180000|2021-09-01 11:19:40|9324|9314|9324.4|9314.4|9324.6|9314.6|9324|9314|4
1630495190000|2021-09-01 11:19:50|9324.6|9314.6|9325.6|9315.6|9325.6|9315.6|9324.6|9314.6|7
1630495200000|2021-09-01 11:20:00|9325.8|9315.8|9324.6|9314.6|9326.6|9316.6|9324.3|9314.3|13
1630495220000|2021-09-01 11:20:20|9324.4|9314.4|9323.6|9313.6|9324.4|9314.4|9323.6|9313.6|3
1630495230000|2021-09-01 11:20:30|9323.8|9313.8|9324.8|9314.8|9324.8|9314.8|9323.6|9313.6|8
1630495240000|2021-09-01 11:20:40|9324.4|9314.4|9323|9313|9324.4|9314.4|9322.8|9312.8|11
1630495250000|2021-09-01 11:20:50|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9322.5|9312.5|3
1630495260000|2021-09-01 11:21:00|9322.3|9312.3|9322.4|9312.4|9322.6|9312.6|9321|9311|7
1630495270000|2021-09-01 11:21:10|9322.1|9312.1|9322.8|9312.8|9322.8|9312.8|9322.1|9312.1|6
1630495280000|2021-09-01 11:21:20|9322.4|9312.4|9318.5|9308.5|9322.5|9312.5|9318.5|9308.5|9
1630495300000|2021-09-01 11:21:40|9316.8|9306.8|9312.5|9302.5|9316.8|9306.8|9311.4|9301.4|7
1630495310000|2021-09-01 11:21:50|9312.8|9302.8|9317|9307|9317|9307|9312.8|9302.8|7
1630495320000|2021-09-01 11:22:00|9317.1|9307.1|9316.5|9306.5|9317.9|9307.9|9316.5|9306.5|6
1630495330000|2021-09-01 11:22:10|9316.4|9306.4|9316.4|9306.4|9317.1|9307.1|9316.4|9306.4|5
1630495340000|2021-09-01 11:22:20|9317|9307|9313.4|9303.4|9317|9307|9310.6|9300.6|11
1630495350000|2021-09-01 11:22:30|9312.5|9302.5|9312.8|9302.8|9312.8|9302.8|9312.1|9302.1|3
1630495360000|2021-09-01 11:22:40|9313.1|9303.1|9312.8|9302.8|9313.3|9303.3|9312.5|9302.5|6
1630495370000|2021-09-01 11:22:50|9312.5|9302.5|9312.6|9302.6|9313|9303|9312.4|9302.4|5
1630495380000|2021-09-01 11:23:00|9312.4|9302.4|9310.4|9300.4|9313|9303|9310.4|9300.4|14
1630495390000|2021-09-01 11:23:10|9310|9300|9307.4|9297.4|9310|9300|9307.1|9297.1|9
1630495400000|2021-09-01 11:23:20|9307.8|9297.8|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|4
1630495410000|2021-09-01 11:23:30|9307.6|9297.6|9306.9|9296.9|9307.6|9297.6|9306.9|9296.9|6
1630495420000|2021-09-01 11:23:40|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1630495430000|2021-09-01 11:23:50|9307|9297|9307.1|9297.1|9307.1|9297.1|9307|9297|2
1630495440000|2021-09-01 11:24:00|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1630495450000|2021-09-01 11:24:10|9307.1|9297.1|9303.8|9293.8|9307.4|9297.4|9303.8|9293.8|4
1630495460000|2021-09-01 11:24:20|9302.4|9292.4|9299.5|9289.5|9302.4|9292.4|9298.9|9288.9|10
1630495470000|2021-09-01 11:24:30|9299.9|9289.9|9297.6|9287.6|9300.3|9290.3|9297.6|9287.6|7
1630495480000|2021-09-01 11:24:40|9297|9287|9297.5|9287.5|9297.5|9287.5|9297|9287|6
1630495490000|2021-09-01 11:24:50|9297.8|9287.8|9297.4|9287.4|9298.3|9288.3|9296.4|9286.4|10
1630495500000|2021-09-01 11:25:00|9297.6|9287.6|9296.3|9286.3|9297.6|9287.6|9296.3|9286.3|3
1630495510000|2021-09-01 11:25:10|9297|9287|9297|9287|9297|9287|9296.8|9286.8|3
1630495520000|2021-09-01 11:25:20|9296.9|9286.9|9296.5|9286.5|9296.9|9286.9|9296.5|9286.5|2
1630495530000|2021-09-01 11:25:30|9296.8|9286.8|9296.5|9286.5|9296.8|9286.8|9296.5|9286.5|2
1630495540000|2021-09-01 11:25:40|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|1
1630495550000|2021-09-01 11:25:50|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|1
1630495560000|2021-09-01 11:26:00|9297.1|9287.1|9297.1|9287.1|9297.9|9287.9|9297.1|9287.1|5
1630495570000|2021-09-01 11:26:10|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|1
1630495580000|2021-09-01 11:26:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1630495590000|2021-09-01 11:26:30|9298.1|9288.1|9302.6|9292.6|9303.3|9293.3|9298.1|9288.1|7
1630495600000|2021-09-01 11:26:40|9302.9|9292.9|9303.5|9293.5|9303.5|9293.5|9302.3|9292.3|9
1630495610000|2021-09-01 11:26:50|9303.6|9293.6|9305|9295|9305.3|9295.3|9303.6|9293.6|19
1630495620000|2021-09-01 11:27:00|9304.8|9294.8|9304.9|9294.9|9304.9|9294.9|9304.5|9294.5|4
1630495630000|2021-09-01 11:27:10|9304.8|9294.8|9307.4|9297.4|9307.4|9297.4|9304.8|9294.8|8
1630495640000|2021-09-01 11:27:20|9307.3|9297.3|9306.4|9296.4|9307.3|9297.3|9306.1|9296.1|6
1630495650000|2021-09-01 11:27:30|9306.5|9296.5|9306.1|9296.1|9306.8|9296.8|9306.1|9296.1|5
1630495660000|2021-09-01 11:27:40|9306|9296|9306|9296|9306|9296|9306|9296|1
1630495680000|2021-09-01 11:28:00|9305.8|9295.8|9302.1|9292.1|9305.8|9295.8|9302.1|9292.1|7
1630495690000|2021-09-01 11:28:10|9301.9|9291.9|9301.1|9291.1|9302.1|9292.1|9300.9|9290.9|6
1630495700000|2021-09-01 11:28:20|9301.4|9291.4|9298.4|9288.4|9301.5|9291.5|9298.4|9288.4|9
1630495710000|2021-09-01 11:28:30|9297.4|9287.4|9300.1|9290.1|9300.1|9290.1|9296.6|9286.6|9
1630495720000|2021-09-01 11:28:40|9300.5|9290.5|9303.1|9293.1|9303.1|9293.1|9300.5|9290.5|4
1630495730000|2021-09-01 11:28:50|9303.4|9293.4|9303.1|9293.1|9303.4|9293.4|9303.1|9293.1|4
1630495740000|2021-09-01 11:29:00|9303.4|9293.4|9302.1|9292.1|9304.5|9294.5|9302.1|9292.1|9
1630495750000|2021-09-01 11:29:10|9302.3|9292.3|9303.6|9293.6|9303.6|9293.6|9302.3|9292.3|3
1630495760000|2021-09-01 11:29:20|9303.8|9293.8|9303.9|9293.9|9304|9294|9303.8|9293.8|5
1630495770000|2021-09-01 11:29:30|9304.3|9294.3|9308.3|9298.3|9308.3|9298.3|9303.8|9293.8|15
1630495780000|2021-09-01 11:29:40|9307.8|9297.8|9306|9296|9310.4|9300.4|9305.4|9295.4|15
1630495790000|2021-09-01 11:29:50|9307|9297|9306.5|9296.5|9307|9297|9306.5|9296.5|5
1630495800000|2021-09-01 11:30:00|9307.1|9297.1|9308.5|9298.5|9308.5|9298.5|9307.1|9297.1|2
1630495810000|2021-09-01 11:30:10|9308.3|9298.3|9304.3|9294.3|9308.3|9298.3|9303.9|9293.9|7
1630495820000|2021-09-01 11:30:20|9304|9294|9306.6|9296.6|9306.6|9296.6|9304|9294|11
1630495830000|2021-09-01 11:30:30|9307|9297|9306.4|9296.4|9308.1|9298.1|9306.4|9296.4|8
1630495840000|2021-09-01 11:30:40|9306.5|9296.5|9307.8|9297.8|9307.8|9297.8|9306.3|9296.3|9
1630495850000|2021-09-01 11:30:50|9307.9|9297.9|9314|9304|9315.8|9305.8|9307.9|9297.9|13
1630495860000|2021-09-01 11:31:00|9314.3|9304.3|9309.9|9299.9|9323.1|9313.1|9309.9|9299.9|16
1630495870000|2021-09-01 11:31:10|9309.5|9299.5|9309.9|9299.9|9310|9300|9308.9|9298.9|13
1630495880000|2021-09-01 11:31:20|9310|9300|9309.9|9299.9|9311.5|9301.5|9309.8|9299.8|11
1630495890000|2021-09-01 11:31:30|9310|9300|9311.4|9301.4|9311.4|9301.4|9309.9|9299.9|7
1630495900000|2021-09-01 11:31:40|9311.6|9301.6|9314.6|9304.6|9314.6|9304.6|9311.4|9301.4|15
1630495910000|2021-09-01 11:31:50|9314.8|9304.8|9314.3|9304.3|9317.3|9307.3|9313.5|9303.5|10
1630495920000|2021-09-01 11:32:00|9314.5|9304.5|9315|9305|9315|9305|9314|9304|7
1630495930000|2021-09-01 11:32:10|9315.3|9305.3|9320.1|9310.1|9320.1|9310.1|9315.3|9305.3|7
1630495940000|2021-09-01 11:32:20|9320|9310|9316.6|9306.6|9321.9|9311.9|9316.5|9306.5|11
1630495950000|2021-09-01 11:32:30|9316.5|9306.5|9317.8|9307.8|9318|9308|9316.5|9306.5|12
1630495960000|2021-09-01 11:32:40|9317.5|9307.5|9318.4|9308.4|9318.6|9308.6|9317.4|9307.4|15
1630495970000|2021-09-01 11:32:50|9318.6|9308.6|9319.4|9309.4|9319.4|9309.4|9318.6|9308.6|8
1630495980000|2021-09-01 11:33:00|9319|9309|9316.3|9306.3|9319.9|9309.9|9315.4|9305.4|14
1630495990000|2021-09-01 11:33:10|9316|9306|9316.4|9306.4|9319.5|9309.5|9316|9306|10
1630496000000|2021-09-01 11:33:20|9317|9307|9320.9|9310.9|9320.9|9310.9|9317|9307|11
1630496010000|2021-09-01 11:33:30|9319.3|9309.3|9319.4|9309.4|9319.4|9309.4|9318.6|9308.6|5
1630496020000|2021-09-01 11:33:40|9319.9|9309.9|9321.9|9311.9|9322.1|9312.1|9319.9|9309.9|4
1630496030000|2021-09-01 11:33:50|9322|9312|9320.5|9310.5|9322|9312|9320.5|9310.5|4
1630496040000|2021-09-01 11:34:00|9321|9311|9321.5|9311.5|9322|9312|9321|9311|5
1630496050000|2021-09-01 11:34:10|9322.1|9312.1|9323.1|9313.1|9323.4|9313.4|9321.6|9311.6|5
1630496060000|2021-09-01 11:34:20|9322.4|9312.4|9323|9313|9323|9313|9322|9312|6
1630496070000|2021-09-01 11:34:30|9322.5|9312.5|9323.1|9313.1|9323.4|9313.4|9322.4|9312.4|5
1630496080000|2021-09-01 11:34:40|9322.6|9312.6|9323|9313|9324.1|9314.1|9322.6|9312.6|6
1630496090000|2021-09-01 11:34:50|9322.5|9312.5|9331.9|9321.9|9331.9|9321.9|9321.5|9311.5|12
1630496100000|2021-09-01 11:35:00|9331.6|9321.6|9328.6|9318.6|9331.6|9321.6|9328.4|9318.4|7
1630496110000|2021-09-01 11:35:10|9328.5|9318.5|9326.4|9316.4|9328.5|9318.5|9326.3|9316.3|5
1630496130000|2021-09-01 11:35:30|9326.5|9316.5|9329.5|9319.5|9329.5|9319.5|9326.5|9316.5|5
1630496140000|2021-09-01 11:35:40|9329.4|9319.4|9327.3|9317.3|9329.9|9319.9|9327.3|9317.3|7
1630496150000|2021-09-01 11:35:50|9327.5|9317.5|9329.1|9319.1|9330.5|9320.5|9327.5|9317.5|8
1630496160000|2021-09-01 11:36:00|9328.9|9318.9|9328.1|9318.1|9328.9|9318.9|9328.1|9318.1|6
1630496180000|2021-09-01 11:36:20|9329.1|9319.1|9330.1|9320.1|9330.1|9320.1|9329.1|9319.1|4
1630496190000|2021-09-01 11:36:30|9329.9|9319.9|9326|9316|9330|9320|9326|9316|8
1630496200000|2021-09-01 11:36:40|9325.4|9315.4|9325.3|9315.3|9325.4|9315.4|9325|9315|3
1630496210000|2021-09-01 11:36:50|9324.8|9314.8|9323.1|9313.1|9324.8|9314.8|9322.6|9312.6|6
1630496220000|2021-09-01 11:37:00|9322.9|9312.9|9324.5|9314.5|9324.6|9314.6|9322.5|9312.5|6
1630496230000|2021-09-01 11:37:10|9324.4|9314.4|9321.6|9311.6|9324.4|9314.4|9321.5|9311.5|4
1630496240000|2021-09-01 11:37:20|9321.8|9311.8|9320|9310|9321.8|9311.8|9319.9|9309.9|9
1630496250000|2021-09-01 11:37:30|9320.3|9310.3|9318.5|9308.5|9320.3|9310.3|9318.3|9308.3|7
1630496260000|2021-09-01 11:37:40|9318.8|9308.8|9318.9|9308.9|9319|9309|9318.8|9308.8|3
1630496280000|2021-09-01 11:38:00|9318.6|9308.6|9319|9309|9319.6|9309.6|9318.5|9308.5|6
1630496290000|2021-09-01 11:38:10|9318.8|9308.8|9318.6|9308.6|9318.8|9308.8|9318.6|9308.6|2
1630496300000|2021-09-01 11:38:20|9318.5|9308.5|9319.9|9309.9|9319.9|9309.9|9318.3|9308.3|10
1630496310000|2021-09-01 11:38:30|9319.3|9309.3|9319.5|9309.5|9320.1|9310.1|9319.3|9309.3|5
1630496330000|2021-09-01 11:38:50|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9319.3|9309.3|2
1630496340000|2021-09-01 11:39:00|9319.3|9309.3|9318.3|9308.3|9319.3|9309.3|9318.3|9308.3|11
1630496350000|2021-09-01 11:39:10|9318.5|9308.5|9319|9309|9319|9309|9318.5|9308.5|5
1630496360000|2021-09-01 11:39:20|9318.8|9308.8|9319|9309|9319|9309|9318.8|9308.8|2
1630496370000|2021-09-01 11:39:30|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9319.3|9309.3|2
1630496380000|2021-09-01 11:39:40|9319.3|9309.3|9317.8|9307.8|9319.3|9309.3|9317.4|9307.4|5
1630496390000|2021-09-01 11:39:50|9317.1|9307.1|9318.8|9308.8|9318.8|9308.8|9317.1|9307.1|3
1630496400000|2021-09-01 11:40:00|9318.5|9308.5|9318.1|9308.1|9318.5|9308.5|9317.9|9307.9|4
1630496410000|2021-09-01 11:40:10|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|9318.3|9308.3|1
1630496420000|2021-09-01 11:40:20|9318.1|9308.1|9321.3|9311.3|9321.8|9311.8|9318.1|9308.1|9
1630496430000|2021-09-01 11:40:30|9321.5|9311.5|9323.6|9313.6|9323.6|9313.6|9321.3|9311.3|7
1630496440000|2021-09-01 11:40:40|9323.9|9313.9|9323.8|9313.8|9323.9|9313.9|9323.6|9313.6|8
1630496450000|2021-09-01 11:40:50|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|9323.6|9313.6|1
1630496460000|2021-09-01 11:41:00|9323.9|9313.9|9324.8|9314.8|9325|9315|9323.9|9313.9|4
1630496470000|2021-09-01 11:41:10|9324.1|9314.1|9324.1|9314.1|9324.1|9314.1|9324.1|9314.1|1
1630496490000|2021-09-01 11:41:30|9323.9|9313.9|9324.1|9314.1|9324.1|9314.1|9323.4|9313.4|4
1630496500000|2021-09-01 11:41:40|9324.4|9314.4|9324.5|9314.5|9324.5|9314.5|9324.4|9314.4|2
1630496520000|2021-09-01 11:42:00|9324.4|9314.4|9323.8|9313.8|9324.4|9314.4|9323.8|9313.8|3
1630496530000|2021-09-01 11:42:10|9323.9|9313.9|9323.4|9313.4|9323.9|9313.9|9323.4|9313.4|3
1630496540000|2021-09-01 11:42:20|9323.5|9313.5|9323.4|9313.4|9323.5|9313.5|9323.4|9313.4|2
1630496550000|2021-09-01 11:42:30|9323.5|9313.5|9323.8|9313.8|9323.8|9313.8|9323.4|9313.4|4
1630496560000|2021-09-01 11:42:40|9323.5|9313.5|9323.4|9313.4|9323.5|9313.5|9323|9313|3
1630496570000|2021-09-01 11:42:50|9323|9313|9323|9313|9323|9313|9323|9313|1
1630496580000|2021-09-01 11:43:00|9322.5|9312.5|9323.5|9313.5|9324|9314|9322.5|9312.5|8
1630496590000|2021-09-01 11:43:10|9323.4|9313.4|9323.1|9313.1|9323.6|9313.6|9323.1|9313.1|6
1630496600000|2021-09-01 11:43:20|9323.4|9313.4|9324.8|9314.8|9325.4|9315.4|9323.4|9313.4|9
1630496610000|2021-09-01 11:43:30|9325.6|9315.6|9324.9|9314.9|9326.1|9316.1|9324.9|9314.9|3
1630496630000|2021-09-01 11:43:50|9324.5|9314.5|9324.8|9314.8|9325.8|9315.8|9324.5|9314.5|8
1630496650000|2021-09-01 11:44:10|9325.3|9315.3|9325.1|9315.1|9325.4|9315.4|9325.1|9315.1|3
1630496660000|2021-09-01 11:44:20|9325.4|9315.4|9330.4|9320.4|9330.8|9320.8|9325.4|9315.4|6
1630496670000|2021-09-01 11:44:30|9330.5|9320.5|9333.3|9323.3|9333.3|9323.3|9330.5|9320.5|4
1630496680000|2021-09-01 11:44:40|9333.1|9323.1|9331|9321|9333.1|9323.1|9330.8|9320.8|6
1630496690000|2021-09-01 11:44:50|9331.3|9321.3|9330.5|9320.5|9331.3|9321.3|9330.1|9320.1|6
1630496700000|2021-09-01 11:45:00|9329.9|9319.9|9329.8|9319.8|9329.9|9319.9|9329.3|9319.3|3
1630496710000|2021-09-01 11:45:10|9329.9|9319.9|9329.5|9319.5|9329.9|9319.9|9329.5|9319.5|2
1630496720000|2021-09-01 11:45:20|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|9329.4|9319.4|1
1630496740000|2021-09-01 11:45:40|9329|9319|9328.4|9318.4|9329|9319|9327.8|9317.8|3
1630496760000|2021-09-01 11:46:00|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|9328.1|9318.1|1
1630496780000|2021-09-01 11:46:20|9327.9|9317.9|9327.9|9317.9|9328.1|9318.1|9327.9|9317.9|3
1630496790000|2021-09-01 11:46:30|9329.1|9319.1|9329.5|9319.5|9329.5|9319.5|9329.1|9319.1|2
1630496800000|2021-09-01 11:46:40|9329.4|9319.4|9329.3|9319.3|9329.4|9319.4|9328.5|9318.5|3
1630496810000|2021-09-01 11:46:50|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1630496820000|2021-09-01 11:47:00|9329.3|9319.3|9329.1|9319.1|9329.3|9319.3|9329.1|9319.1|2
1630496830000|2021-09-01 11:47:10|9329|9319|9327|9317|9329|9319|9327|9317|2
1630496840000|2021-09-01 11:47:20|9326.9|9316.9|9325.3|9315.3|9326.9|9316.9|9325.3|9315.3|4
1630496850000|2021-09-01 11:47:30|9325|9315|9325.3|9315.3|9325.3|9315.3|9325|9315|2
1630496860000|2021-09-01 11:47:40|9325.8|9315.8|9324|9314|9325.8|9315.8|9323.3|9313.3|4
1630496870000|2021-09-01 11:47:50|9325.3|9315.3|9323.4|9313.4|9325.3|9315.3|9323|9313|5
1630496880000|2021-09-01 11:48:00|9323.5|9313.5|9326.3|9316.3|9326.3|9316.3|9323.5|9313.5|6
1630496890000|2021-09-01 11:48:10|9325.9|9315.9|9325.8|9315.8|9325.9|9315.9|9325.8|9315.8|2
1630496910000|2021-09-01 11:48:30|9326.1|9316.1|9326.6|9316.6|9326.6|9316.6|9326|9316|5
1630496920000|2021-09-01 11:48:40|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326.3|9316.3|2
1630496940000|2021-09-01 11:49:00|9325.9|9315.9|9325.6|9315.6|9325.9|9315.9|9324.6|9314.6|4
1630496950000|2021-09-01 11:49:10|9326.9|9316.9|9326.8|9316.8|9326.9|9316.9|9326.8|9316.8|2
1630496970000|2021-09-01 11:49:30|9326.5|9316.5|9324.3|9314.3|9326.5|9316.5|9324.3|9314.3|7
1630496980000|2021-09-01 11:49:40|9324.6|9314.6|9323.9|9313.9|9324.6|9314.6|9323.9|9313.9|2
1630496990000|2021-09-01 11:49:50|9323.6|9313.6|9323.9|9313.9|9323.9|9313.9|9323.6|9313.6|2
1630497000000|2021-09-01 11:50:00|9323.8|9313.8|9323.9|9313.9|9323.9|9313.9|9322.4|9312.4|9
1630497010000|2021-09-01 11:50:10|9323.6|9313.6|9324.6|9314.6|9325|9315|9323.6|9313.6|7
1630497020000|2021-09-01 11:50:20|9324.4|9314.4|9327.1|9317.1|9327.1|9317.1|9323.5|9313.5|10
1630497030000|2021-09-01 11:50:30|9327.4|9317.4|9328.8|9318.8|9328.8|9318.8|9327.4|9317.4|5
1630497040000|2021-09-01 11:50:40|9329.9|9319.9|9332|9322|9332|9322|9329.9|9319.9|2
1630497050000|2021-09-01 11:50:50|9331.9|9321.9|9329.4|9319.4|9331.9|9321.9|9329.4|9319.4|5
1630497060000|2021-09-01 11:51:00|9329.3|9319.3|9329.1|9319.1|9329.4|9319.4|9329.1|9319.1|3
1630497070000|2021-09-01 11:51:10|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1630497080000|2021-09-01 11:51:20|9328|9318|9328.4|9318.4|9328.5|9318.5|9328|9318|3
1630497090000|2021-09-01 11:51:30|9328.6|9318.6|9331.9|9321.9|9331.9|9321.9|9328.6|9318.6|5
1630497100000|2021-09-01 11:51:40|9331.4|9321.4|9331.9|9321.9|9332.6|9322.6|9331.4|9321.4|6
1630497110000|2021-09-01 11:51:50|9331.6|9321.6|9328.4|9318.4|9331.9|9321.9|9328.4|9318.4|8
1630497120000|2021-09-01 11:52:00|9327.9|9317.9|9327.4|9317.4|9328.8|9318.8|9327.4|9317.4|8
1630497130000|2021-09-01 11:52:10|9327.1|9317.1|9327.6|9317.6|9327.6|9317.6|9326.4|9316.4|9
1630497150000|2021-09-01 11:52:30|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1630497170000|2021-09-01 11:52:50|9327.6|9317.6|9326|9316|9327.6|9317.6|9326|9316|3
1630497180000|2021-09-01 11:53:00|9325.9|9315.9|9325.5|9315.5|9325.9|9315.9|9325.4|9315.4|5
1630497190000|2021-09-01 11:53:10|9325.8|9315.8|9324.8|9314.8|9325.8|9315.8|9324.8|9314.8|6
1630497200000|2021-09-01 11:53:20|9324.6|9314.6|9324.3|9314.3|9324.6|9314.6|9324.3|9314.3|2
1630497210000|2021-09-01 11:53:30|9323.6|9313.6|9322.8|9312.8|9323.6|9313.6|9322.8|9312.8|6
1630497220000|2021-09-01 11:53:40|9323.3|9313.3|9326.6|9316.6|9326.8|9316.8|9323.3|9313.3|7
1630497230000|2021-09-01 11:53:50|9326.4|9316.4|9327.5|9317.5|9328.4|9318.4|9325.4|9315.4|6
1630497240000|2021-09-01 11:54:00|9327|9317|9325.3|9315.3|9327|9317|9325.1|9315.1|7
1630497250000|2021-09-01 11:54:10|9325.1|9315.1|9326.8|9316.8|9326.8|9316.8|9325|9315|6
1630497260000|2021-09-01 11:54:20|9326.4|9316.4|9326.6|9316.6|9326.6|9316.6|9326.4|9316.4|2
1630497270000|2021-09-01 11:54:30|9326.8|9316.8|9327.1|9317.1|9327.9|9317.9|9326.8|9316.8|4
1630497280000|2021-09-01 11:54:40|9326.6|9316.6|9326.4|9316.4|9326.6|9316.6|9326.4|9316.4|2
1630497290000|2021-09-01 11:54:50|9326|9316|9326.1|9316.1|9326.1|9316.1|9326|9316|2
1630497300000|2021-09-01 11:55:00|9325.8|9315.8|9325.4|9315.4|9326.1|9316.1|9325.4|9315.4|5
1630497310000|2021-09-01 11:55:10|9324.9|9314.9|9324.1|9314.1|9324.9|9314.9|9324.1|9314.1|4
1630497320000|2021-09-01 11:55:20|9324|9314|9324.8|9314.8|9324.8|9314.8|9324|9314|3
1630497330000|2021-09-01 11:55:30|9324.9|9314.9|9325.9|9315.9|9325.9|9315.9|9324.9|9314.9|2
1630497350000|2021-09-01 11:55:50|9326|9316|9325.9|9315.9|9326|9316|9325.9|9315.9|2
1630497400000|2021-09-01 11:56:40|9326|9316|9326.3|9316.3|9326.3|9316.3|9323.4|9313.4|5
1630497410000|2021-09-01 11:56:50|9326.1|9316.1|9325.5|9315.5|9326.4|9316.4|9325.5|9315.5|18
1630497420000|2021-09-01 11:57:00|9325.8|9315.8|9325.5|9315.5|9325.8|9315.8|9324.9|9314.9|3
1630497430000|2021-09-01 11:57:10|9325.3|9315.3|9324.6|9314.6|9325.3|9315.3|9324.4|9314.4|6
1630497440000|2021-09-01 11:57:20|9323.9|9313.9|9321.4|9311.4|9323.9|9313.9|9321.4|9311.4|11
1630497450000|2021-09-01 11:57:30|9321.9|9311.9|9321|9311|9321.9|9311.9|9321|9311|2
1630497460000|2021-09-01 11:57:40|9321.1|9311.1|9322.6|9312.6|9322.6|9312.6|9321.1|9311.1|3
1630497500000|2021-09-01 11:58:20|9322.9|9312.9|9323.1|9313.1|9323.1|9313.1|9322.9|9312.9|2
1630497530000|2021-09-01 11:58:50|9323.4|9313.4|9323.3|9313.3|9323.4|9313.4|9323.3|9313.3|2
1630497540000|2021-09-01 11:59:00|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|1
1630497550000|2021-09-01 11:59:10|9321.5|9311.5|9320.8|9310.8|9321.5|9311.5|9320.8|9310.8|7
1630497560000|2021-09-01 11:59:20|9321.4|9311.4|9321.1|9311.1|9321.6|9311.6|9320.3|9310.3|12
1630497570000|2021-09-01 11:59:30|9320.9|9310.9|9319.9|9309.9|9320.9|9310.9|9318.6|9308.6|10
1630497580000|2021-09-01 11:59:40|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|1
1630497590000|2021-09-01 11:59:50|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|3
1630497600000|2021-09-01 12:00:00|9319.8|9309.8|9321.8|9311.8|9321.9|9311.9|9319.8|9309.8|10
1630497610000|2021-09-01 12:00:10|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|4
1630497620000|2021-09-01 12:00:20|9321.4|9311.4|9323.5|9313.5|9323.5|9313.5|9321.4|9311.4|8
1630497630000|2021-09-01 12:00:30|9323.4|9313.4|9323.1|9313.1|9323.4|9313.4|9323.1|9313.1|2
1630497640000|2021-09-01 12:00:40|9323.4|9313.4|9324.9|9314.9|9325.3|9315.3|9323.4|9313.4|9
1630497650000|2021-09-01 12:00:50|9325|9315|9325.8|9315.8|9326|9316|9325|9315|5
1630497660000|2021-09-01 12:01:00|9325.5|9315.5|9326.4|9316.4|9326.4|9316.4|9325.5|9315.5|11
1630497670000|2021-09-01 12:01:10|9326.5|9316.5|9327.1|9317.1|9327.1|9317.1|9326.5|9316.5|4
1630497680000|2021-09-01 12:01:20|9327.3|9317.3|9331.8|9321.8|9331.8|9321.8|9327.3|9317.3|10
1630497690000|2021-09-01 12:01:30|9331.5|9321.5|9331.5|9321.5|9332|9322|9331.5|9321.5|5
1630497700000|2021-09-01 12:01:40|9331.3|9321.3|9329.1|9319.1|9332|9322|9329.1|9319.1|9
1630497710000|2021-09-01 12:01:50|9329|9319|9328.5|9318.5|9329|9319|9328.5|9318.5|2
1630497720000|2021-09-01 12:02:00|9329|9319|9329|9319|9329|9319|9329|9319|1
1630497730000|2021-09-01 12:02:10|9328.5|9318.5|9328|9318|9328.5|9318.5|9328|9318|3
1630497740000|2021-09-01 12:02:20|9327.6|9317.6|9327.6|9317.6|9327.9|9317.9|9327.6|9317.6|5
1630497750000|2021-09-01 12:02:30|9327.8|9317.8|9329.3|9319.3|9329.3|9319.3|9327.8|9317.8|6
1630497760000|2021-09-01 12:02:40|9328.8|9318.8|9329.3|9319.3|9329.5|9319.5|9328.8|9318.8|6
1630497770000|2021-09-01 12:02:50|9329.5|9319.5|9328.3|9318.3|9329.5|9319.5|9328.3|9318.3|5
1630497780000|2021-09-01 12:03:00|9327.9|9317.9|9326.5|9316.5|9328.8|9318.8|9326.5|9316.5|9
1630497790000|2021-09-01 12:03:10|9326.1|9316.1|9323.4|9313.4|9326.5|9316.5|9323.4|9313.4|11
1630497800000|2021-09-01 12:03:20|9322.1|9312.1|9321.4|9311.4|9322.8|9312.8|9321.4|9311.4|6
1630497810000|2021-09-01 12:03:30|9321.3|9311.3|9314.6|9304.6|9321.3|9311.3|9314.6|9304.6|6
1630497820000|2021-09-01 12:03:40|9315.8|9305.8|9321.5|9311.5|9321.5|9311.5|9315.5|9305.5|8
1630497830000|2021-09-01 12:03:50|9321.8|9311.8|9321.4|9311.4|9321.9|9311.9|9321.4|9311.4|8
1630497840000|2021-09-01 12:04:00|9321.6|9311.6|9324.3|9314.3|9325.4|9315.4|9321.6|9311.6|14
1630497850000|2021-09-01 12:04:10|9325.1|9315.1|9327.6|9317.6|9327.9|9317.9|9325.1|9315.1|6
1630497860000|2021-09-01 12:04:20|9327.4|9317.4|9327.3|9317.3|9327.5|9317.5|9326.5|9316.5|7
1630497870000|2021-09-01 12:04:30|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1630497900000|2021-09-01 12:05:00|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|9327.4|9317.4|1
1630497920000|2021-09-01 12:05:20|9327.1|9317.1|9328.4|9318.4|9328.4|9318.4|9327.1|9317.1|3
1630497930000|2021-09-01 12:05:30|9328.1|9318.1|9327.8|9317.8|9328.1|9318.1|9327.8|9317.8|3
1630497940000|2021-09-01 12:05:40|9327.6|9317.6|9327.6|9317.6|9327.6|9317.6|9327.6|9317.6|1
1630497960000|2021-09-01 12:06:00|9327.8|9317.8|9327.8|9317.8|9328.1|9318.1|9327.8|9317.8|5
1630497970000|2021-09-01 12:06:10|9328.1|9318.1|9328|9318|9328.4|9318.4|9328|9318|3
1630497990000|2021-09-01 12:06:30|9327.8|9317.8|9328.6|9318.6|9328.6|9318.6|9327.8|9317.8|3
1630498000000|2021-09-01 12:06:40|9328.4|9318.4|9328.6|9318.6|9328.6|9318.6|9328.1|9318.1|3
1630498010000|2021-09-01 12:06:50|9328.4|9318.4|9329.5|9319.5|9329.5|9319.5|9328.4|9318.4|2
1630498020000|2021-09-01 12:07:00|9329.3|9319.3|9329.3|9319.3|9329.5|9319.5|9329|9319|7
1630498040000|2021-09-01 12:07:20|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|9329.5|9319.5|1
1630498050000|2021-09-01 12:07:30|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|9329.8|9319.8|1
1630498070000|2021-09-01 12:07:50|9329.1|9319.1|9328.5|9318.5|9329.1|9319.1|9328.5|9318.5|3
1630498080000|2021-09-01 12:08:00|9328.8|9318.8|9326.6|9316.6|9328.8|9318.8|9326.5|9316.5|5
1630498090000|2021-09-01 12:08:10|9325.9|9315.9|9327.4|9317.4|9327.9|9317.9|9325.9|9315.9|6
1630498100000|2021-09-01 12:08:20|9327.6|9317.6|9327|9317|9327.9|9317.9|9327|9317|4
1630498110000|2021-09-01 12:08:30|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|9326.4|9316.4|1
1630498120000|2021-09-01 12:08:40|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|1
1630498130000|2021-09-01 12:08:50|9327.3|9317.3|9326.5|9316.5|9327.3|9317.3|9326.5|9316.5|3
1630498140000|2021-09-01 12:09:00|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|1
1630498160000|2021-09-01 12:09:20|9326.3|9316.3|9326.4|9316.4|9326.4|9316.4|9326.3|9316.3|2
1630498170000|2021-09-01 12:09:30|9326.3|9316.3|9328.1|9318.1|9328.1|9318.1|9325.5|9315.5|5
1630498180000|2021-09-01 12:09:40|9327.9|9317.9|9327.9|9317.9|9328.1|9318.1|9327.6|9317.6|5
1630498190000|2021-09-01 12:09:50|9327.6|9317.6|9327.6|9317.6|9327.9|9317.9|9327.6|9317.6|3
1630498200000|2021-09-01 12:10:00|9327.9|9317.9|9327.1|9317.1|9328.4|9318.4|9327.1|9317.1|8
1630498210000|2021-09-01 12:10:10|9327.4|9317.4|9325.9|9315.9|9327.4|9317.4|9325.9|9315.9|7
1630498220000|2021-09-01 12:10:20|9325.8|9315.8|9326.6|9316.6|9327.5|9317.5|9325.3|9315.3|20
1630498230000|2021-09-01 12:10:30|9326.9|9316.9|9326.8|9316.8|9327.3|9317.3|9326.1|9316.1|13
1630498240000|2021-09-01 12:10:40|9327.3|9317.3|9326.9|9316.9|9327.6|9317.6|9326.9|9316.9|3
1630498260000|2021-09-01 12:11:00|9327.6|9317.6|9328.5|9318.5|9328.5|9318.5|9326.9|9316.9|10
1630498270000|2021-09-01 12:11:10|9327.9|9317.9|9331.9|9321.9|9331.9|9321.9|9327.9|9317.9|12
1630498280000|2021-09-01 12:11:20|9331.8|9321.8|9332|9322|9332|9322|9331.8|9321.8|2
1630498290000|2021-09-01 12:11:30|9332.4|9322.4|9332.3|9322.3|9332.5|9322.5|9331.8|9321.8|9
1630498300000|2021-09-01 12:11:40|9332.5|9322.5|9338.5|9328.5|9338.5|9328.5|9332.5|9322.5|6
1630498310000|2021-09-01 12:11:50|9338.4|9328.4|9339.9|9329.9|9339.9|9329.9|9338.4|9328.4|5
1630498320000|2021-09-01 12:12:00|9340.1|9330.1|9341.4|9331.4|9341.9|9331.9|9340.1|9330.1|7
1630498330000|2021-09-01 12:12:10|9340.8|9330.8|9341.6|9331.6|9341.6|9331.6|9339.6|9329.6|11
1630498340000|2021-09-01 12:12:20|9341.1|9331.1|9339.9|9329.9|9341.1|9331.1|9339.4|9329.4|7
1630498350000|2021-09-01 12:12:30|9339.3|9329.3|9341.5|9331.5|9341.5|9331.5|9338.3|9328.3|4
1630498360000|2021-09-01 12:12:40|9341.6|9331.6|9341.8|9331.8|9342.1|9332.1|9341.6|9331.6|4
1630498370000|2021-09-01 12:12:50|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|1
1630498380000|2021-09-01 12:13:00|9342.9|9332.9|9350|9340|9350.4|9340.4|9342.9|9332.9|11
1630498390000|2021-09-01 12:13:10|9350.1|9340.1|9347.1|9337.1|9350.4|9340.4|9347.1|9337.1|6
1630498400000|2021-09-01 12:13:20|9347.3|9337.3|9348.8|9338.8|9349.1|9339.1|9346.1|9336.1|10
1630498410000|2021-09-01 12:13:30|9348.4|9338.4|9347.5|9337.5|9348.4|9338.4|9347.1|9337.1|4
1630498420000|2021-09-01 12:13:40|9347.9|9337.9|9348.6|9338.6|9350.4|9340.4|9347.9|9337.9|7
1630498430000|2021-09-01 12:13:50|9348.1|9338.1|9344.9|9334.9|9348.1|9338.1|9344.9|9334.9|16
1630498440000|2021-09-01 12:14:00|9345|9335|9344.5|9334.5|9345.5|9335.5|9343.5|9333.5|14
1630498450000|2021-09-01 12:14:10|9344.3|9334.3|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|6
1630498460000|2021-09-01 12:14:20|9344.3|9334.3|9342.4|9332.4|9344.5|9334.5|9342|9332|9
1630498470000|2021-09-01 12:14:30|9343.1|9333.1|9342.8|9332.8|9343.4|9333.4|9342.8|9332.8|5
1630498480000|2021-09-01 12:14:40|9342.4|9332.4|9342.8|9332.8|9343.1|9333.1|9342.4|9332.4|5
1630498490000|2021-09-01 12:14:50|9343.1|9333.1|9343.4|9333.4|9343.4|9333.4|9342.4|9332.4|5
1630498500000|2021-09-01 12:15:00|9343.8|9333.8|9342.8|9332.8|9344.8|9334.8|9342.6|9332.6|18
1630498510000|2021-09-01 12:15:10|9341.4|9331.4|9346.3|9336.3|9348|9338|9341.3|9331.3|18
1630498520000|2021-09-01 12:15:20|9345.8|9335.8|9344.6|9334.6|9346.1|9336.1|9344|9334|11
1630498530000|2021-09-01 12:15:30|9344.9|9334.9|9347.6|9337.6|9347.6|9337.6|9344.6|9334.6|21
1630498540000|2021-09-01 12:15:40|9349.1|9339.1|9347.8|9337.8|9349.6|9339.6|9346.3|9336.3|19
1630498550000|2021-09-01 12:15:50|9347.5|9337.5|9349.6|9339.6|9349.6|9339.6|9345.8|9335.8|9
1630498560000|2021-09-01 12:16:00|9350.6|9340.6|9359.9|9349.9|9360.9|9350.9|9350.6|9340.6|23
1630498570000|2021-09-01 12:16:10|9359.6|9349.6|9356.9|9346.9|9359.8|9349.8|9356.6|9346.6|17
1630498580000|2021-09-01 12:16:20|9356.8|9346.8|9359.8|9349.8|9359.9|9349.9|9355.9|9345.9|16
1630498590000|2021-09-01 12:16:30|9361.1|9351.1|9360.1|9350.1|9362.4|9352.4|9358.8|9348.8|21
1630498600000|2021-09-01 12:16:40|9360.4|9350.4|9361.1|9351.1|9361.9|9351.9|9360.4|9350.4|7
1630498610000|2021-09-01 12:16:50|9361.4|9351.4|9362.9|9352.9|9363.4|9353.4|9361.4|9351.4|6
1630498620000|2021-09-01 12:17:00|9363.1|9353.1|9361.9|9351.9|9363.3|9353.3|9361.6|9351.6|16
1630498630000|2021-09-01 12:17:10|9360|9350|9359.3|9349.3|9360.1|9350.1|9359.3|9349.3|12
1630498640000|2021-09-01 12:17:20|9359|9349|9357.4|9347.4|9359.5|9349.5|9357.4|9347.4|12
1630498650000|2021-09-01 12:17:30|9355.3|9345.3|9354.4|9344.4|9355.9|9345.9|9353.9|9343.9|14
1630498660000|2021-09-01 12:17:40|9354.5|9344.5|9359.5|9349.5|9359.5|9349.5|9354.5|9344.5|12
1630498670000|2021-09-01 12:17:50|9359.6|9349.6|9359|9349|9359.6|9349.6|9358.6|9348.6|13
1630498680000|2021-09-01 12:18:00|9358.8|9348.8|9357|9347|9358.8|9348.8|9357|9347|16
1630498690000|2021-09-01 12:18:10|9357.3|9347.3|9350.3|9340.3|9357.5|9347.5|9350.3|9340.3|19
1630498700000|2021-09-01 12:18:20|9351.3|9341.3|9352.1|9342.1|9352.8|9342.8|9351.1|9341.1|16
1630498710000|2021-09-01 12:18:30|9352.5|9342.5|9353.3|9343.3|9354|9344|9352.5|9342.5|17
1630498720000|2021-09-01 12:18:40|9352.8|9342.8|9354|9344|9356.3|9346.3|9352.8|9342.8|15
1630498730000|2021-09-01 12:18:50|9354.3|9344.3|9355.3|9345.3|9355.3|9345.3|9354.3|9344.3|10
1630498740000|2021-09-01 12:19:00|9355|9345|9351.9|9341.9|9355|9345|9351.9|9341.9|6
1630498750000|2021-09-01 12:19:10|9350.6|9340.6|9348.5|9338.5|9352.3|9342.3|9348.5|9338.5|17
1630498760000|2021-09-01 12:19:20|9348.9|9338.9|9348|9338|9349.8|9339.8|9348|9338|7
1630498770000|2021-09-01 12:19:30|9348.1|9338.1|9348.9|9338.9|9348.9|9338.9|9348.1|9338.1|3
1630498780000|2021-09-01 12:19:40|9349|9339|9349.1|9339.1|9350.3|9340.3|9348.9|9338.9|15
1630498790000|2021-09-01 12:19:50|9349.4|9339.4|9348.6|9338.6|9349.8|9339.8|9348.6|9338.6|10
1630498800000|2021-09-01 12:20:00|9349|9339|9348.3|9338.3|9349.8|9339.8|9348|9338|14
1630498810000|2021-09-01 12:20:10|9348|9338|9349.6|9339.6|9349.6|9339.6|9348|9338|10
1630498820000|2021-09-01 12:20:20|9350.5|9340.5|9349.8|9339.8|9350.5|9340.5|9349.8|9339.8|2
1630498830000|2021-09-01 12:20:30|9350.3|9340.3|9347.9|9337.9|9350.3|9340.3|9347.6|9337.6|8
1630498840000|2021-09-01 12:20:40|9347.8|9337.8|9342.5|9332.5|9347.8|9337.8|9342.3|9332.3|9
1630498850000|2021-09-01 12:20:50|9342.3|9332.3|9340|9330|9345|9335|9340|9330|18
1630498860000|2021-09-01 12:21:00|9340.3|9330.3|9341.6|9331.6|9342.9|9332.9|9340.3|9330.3|21
1630498870000|2021-09-01 12:21:10|9341.5|9331.5|9336.9|9326.9|9341.5|9331.5|9336.1|9326.1|10
1630498880000|2021-09-01 12:21:20|9337|9327|9337|9327|9337|9327|9336.9|9326.9|7
1630498890000|2021-09-01 12:21:30|9337.1|9327.1|9341.5|9331.5|9342|9332|9337.1|9327.1|15
1630498900000|2021-09-01 12:21:40|9341.8|9331.8|9341.5|9331.5|9343|9333|9340.6|9330.6|19
1630498910000|2021-09-01 12:21:50|9342|9332|9341.5|9331.5|9342|9332|9341.5|9331.5|2
1630498920000|2021-09-01 12:22:00|9341.4|9331.4|9343.9|9333.9|9343.9|9333.9|9341.4|9331.4|5
1630498930000|2021-09-01 12:22:10|9344|9334|9341.5|9331.5|9344.3|9334.3|9340.8|9330.8|16
1630498940000|2021-09-01 12:22:20|9341.8|9331.8|9343.5|9333.5|9343.8|9333.8|9341.8|9331.8|7
1630498950000|2021-09-01 12:22:30|9343.8|9333.8|9346.4|9336.4|9346.6|9336.6|9343.8|9333.8|15
1630498960000|2021-09-01 12:22:40|9346|9336|9346.5|9336.5|9346.5|9336.5|9345.9|9335.9|3
1630498970000|2021-09-01 12:22:50|9346|9336|9343.8|9333.8|9346|9336|9343.8|9333.8|5
1630498980000|2021-09-01 12:23:00|9343.3|9333.3|9345|9335|9345|9335|9343.3|9333.3|9
1630498990000|2021-09-01 12:23:10|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9344.8|9334.8|7
1630499000000|2021-09-01 12:23:20|9345.6|9335.6|9346.5|9336.5|9346.5|9336.5|9345.5|9335.5|5
1630499010000|2021-09-01 12:23:30|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|9346.6|9336.6|1
1630499020000|2021-09-01 12:23:40|9346.5|9336.5|9344.3|9334.3|9346.5|9336.5|9344.3|9334.3|9
1630499030000|2021-09-01 12:23:50|9344.1|9334.1|9344.5|9334.5|9344.5|9334.5|9343.5|9333.5|14
1630499040000|2021-09-01 12:24:00|9344.3|9334.3|9343.5|9333.5|9344.3|9334.3|9343|9333|10
1630499050000|2021-09-01 12:24:10|9343.3|9333.3|9343.5|9333.5|9344|9334|9343.3|9333.3|4
1630499060000|2021-09-01 12:24:20|9343.9|9333.9|9343.5|9333.5|9343.9|9333.9|9343.3|9333.3|6
1630499070000|2021-09-01 12:24:30|9343.8|9333.8|9344.9|9334.9|9345.1|9335.1|9343.8|9333.8|4
1630499080000|2021-09-01 12:24:40|9345|9335|9344.4|9334.4|9345|9335|9344.4|9334.4|4
1630499090000|2021-09-01 12:24:50|9344.3|9334.3|9345|9335|9345|9335|9343.8|9333.8|6
1630499100000|2021-09-01 12:25:00|9344.8|9334.8|9340.5|9330.5|9344.8|9334.8|9340.5|9330.5|11
1630499110000|2021-09-01 12:25:10|9340.3|9330.3|9337.5|9327.5|9340.4|9330.4|9337.5|9327.5|5
1630499120000|2021-09-01 12:25:20|9333.9|9323.9|9335.9|9325.9|9335.9|9325.9|9333|9323|9
1630499130000|2021-09-01 12:25:30|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1630499140000|2021-09-01 12:25:40|9335.9|9325.9|9336.3|9326.3|9336.3|9326.3|9335.9|9325.9|5
1630499150000|2021-09-01 12:25:50|9336.1|9326.1|9332.8|9322.8|9336.1|9326.1|9332.8|9322.8|5
1630499160000|2021-09-01 12:26:00|9332.9|9322.9|9332.8|9322.8|9332.9|9322.9|9332.4|9322.4|4
1630499170000|2021-09-01 12:26:10|9332.9|9322.9|9332.5|9322.5|9332.9|9322.9|9332.5|9322.5|6
1630499180000|2021-09-01 12:26:20|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.5|9322.5|4
1630499190000|2021-09-01 12:26:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|7
1630499200000|2021-09-01 12:26:40|9332.6|9322.6|9332.9|9322.9|9332.9|9322.9|9332.6|9322.6|3
1630499210000|2021-09-01 12:26:50|9333.4|9323.4|9333|9323|9333.5|9323.5|9333|9323|4
1630499220000|2021-09-01 12:27:00|9333.3|9323.3|9334.6|9324.6|9334.6|9324.6|9333|9323|10
1630499230000|2021-09-01 12:27:10|9334|9324|9333.9|9323.9|9334.8|9324.8|9333.1|9323.1|10
1630499240000|2021-09-01 12:27:20|9333.3|9323.3|9332.5|9322.5|9333.3|9323.3|9332.5|9322.5|2
1630499250000|2021-09-01 12:27:30|9332.9|9322.9|9333.1|9323.1|9334.1|9324.1|9332.9|9322.9|8
1630499260000|2021-09-01 12:27:40|9332.9|9322.9|9334.1|9324.1|9334.6|9324.6|9332.9|9322.9|9
1630499270000|2021-09-01 12:27:50|9334.5|9324.5|9334.3|9324.3|9334.6|9324.6|9333.8|9323.8|8
1630499280000|2021-09-01 12:28:00|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.5|9323.5|2
1630499290000|2021-09-01 12:28:10|9333.4|9323.4|9334.3|9324.3|9334.3|9324.3|9332.9|9322.9|7
1630499300000|2021-09-01 12:28:20|9333.8|9323.8|9334.3|9324.3|9334.3|9324.3|9333.8|9323.8|4
1630499310000|2021-09-01 12:28:30|9333.8|9323.8|9332.6|9322.6|9333.8|9323.8|9332.6|9322.6|4
1630499320000|2021-09-01 12:28:40|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.3|9322.3|3
1630499330000|2021-09-01 12:28:50|9332.9|9322.9|9333.6|9323.6|9334.1|9324.1|9332.3|9322.3|6
1630499340000|2021-09-01 12:29:00|9334.3|9324.3|9333.8|9323.8|9334.3|9324.3|9333.5|9323.5|11
1630499350000|2021-09-01 12:29:10|9333.5|9323.5|9334.1|9324.1|9334.1|9324.1|9333.5|9323.5|4
1630499360000|2021-09-01 12:29:20|9333.6|9323.6|9332.5|9322.5|9333.6|9323.6|9332.5|9322.5|2
1630499370000|2021-09-01 12:29:30|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1630499400000|2021-09-01 12:30:00|9333.5|9323.5|9333.6|9323.6|9334.6|9324.6|9333.5|9323.5|14
1630499410000|2021-09-01 12:30:10|9334.1|9324.1|9334.5|9324.5|9334.5|9324.5|9334.1|9324.1|5
1630499420000|2021-09-01 12:30:20|9334.6|9324.6|9336.3|9326.3|9336.5|9326.5|9334.6|9324.6|4
1630499430000|2021-09-01 12:30:30|9336.5|9326.5|9337|9327|9337|9327|9336.5|9326.5|3
1630499440000|2021-09-01 12:30:40|9336.8|9326.8|9341.8|9331.8|9341.9|9331.9|9336.5|9326.5|14
1630499450000|2021-09-01 12:30:50|9342|9332|9345|9335|9345|9335|9342|9332|11
1630499460000|2021-09-01 12:31:00|9344.8|9334.8|9349.9|9339.9|9349.9|9339.9|9344.8|9334.8|14
1630499470000|2021-09-01 12:31:10|9349.4|9339.4|9348.9|9338.9|9350.8|9340.8|9347.9|9337.9|14
1630499480000|2021-09-01 12:31:20|9348.6|9338.6|9348.9|9338.9|9349.5|9339.5|9348.6|9338.6|5
1630499490000|2021-09-01 12:31:30|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.1|9338.1|4
1630499500000|2021-09-01 12:31:40|9349.1|9339.1|9350.4|9340.4|9351.3|9341.3|9349.1|9339.1|9
1630499510000|2021-09-01 12:31:50|9350.8|9340.8|9353.6|9343.6|9354.6|9344.6|9350.3|9340.3|14
1630499520000|2021-09-01 12:32:00|9353.8|9343.8|9353.4|9343.4|9353.9|9343.9|9352.4|9342.4|12
1630499530000|2021-09-01 12:32:10|9353.8|9343.8|9353.3|9343.3|9353.9|9343.9|9353.3|9343.3|11
1630499540000|2021-09-01 12:32:20|9353.9|9343.9|9353.3|9343.3|9355.6|9345.6|9353.3|9343.3|9
1630499550000|2021-09-01 12:32:30|9353.9|9343.9|9352.6|9342.6|9353.9|9343.9|9352.3|9342.3|7
1630499560000|2021-09-01 12:32:40|9352.9|9342.9|9353.8|9343.8|9353.8|9343.8|9352.9|9342.9|8
1630499570000|2021-09-01 12:32:50|9353.9|9343.9|9352.8|9342.8|9354.6|9344.6|9352.4|9342.4|6
1630499580000|2021-09-01 12:33:00|9352.4|9342.4|9353.1|9343.1|9353.9|9343.9|9352.4|9342.4|10
1630499590000|2021-09-01 12:33:10|9353.3|9343.3|9353|9343|9353.3|9343.3|9353|9343|6
1630499600000|2021-09-01 12:33:20|9353.3|9343.3|9353|9343|9353.5|9343.5|9352.9|9342.9|10
1630499610000|2021-09-01 12:33:30|9353.3|9343.3|9353.1|9343.1|9353.5|9343.5|9353|9343|12
1630499620000|2021-09-01 12:33:40|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9351.8|9341.8|13
1630499630000|2021-09-01 12:33:50|9352|9342|9353.6|9343.6|9353.6|9343.6|9351.8|9341.8|11
1630499640000|2021-09-01 12:34:00|9353.5|9343.5|9354|9344|9354|9344|9353|9343|7
1630499650000|2021-09-01 12:34:10|9354.1|9344.1|9353.3|9343.3|9354.1|9344.1|9352.9|9342.9|6
1630499660000|2021-09-01 12:34:20|9353.1|9343.1|9352.3|9342.3|9353.1|9343.1|9352.3|9342.3|2
1630499670000|2021-09-01 12:34:30|9352.4|9342.4|9351.5|9341.5|9353.4|9343.4|9350.4|9340.4|14
1630499680000|2021-09-01 12:34:40|9351.4|9341.4|9349.6|9339.6|9351.4|9341.4|9349.3|9339.3|8
1630499690000|2021-09-01 12:34:50|9349.9|9339.9|9349.4|9339.4|9349.9|9339.9|9348.5|9338.5|9
1630499700000|2021-09-01 12:35:00|9349|9339|9350|9340|9350|9340|9349|9339|9
1630499720000|2021-09-01 12:35:20|9349.9|9339.9|9349.4|9339.4|9350|9340|9349.4|9339.4|5
1630499730000|2021-09-01 12:35:30|9349|9339|9346.4|9336.4|9349|9339|9346.4|9336.4|8
1630499740000|2021-09-01 12:35:40|9346|9336|9345.8|9335.8|9346|9336|9345.6|9335.6|7
1630499750000|2021-09-01 12:35:50|9345.4|9335.4|9342.5|9332.5|9345.4|9335.4|9341.9|9331.9|8
1630499760000|2021-09-01 12:36:00|9344.9|9334.9|9345.3|9335.3|9345.3|9335.3|9344|9334|6
1630499770000|2021-09-01 12:36:10|9344.9|9334.9|9344.5|9334.5|9345|9335|9344.1|9334.1|8
1630499780000|2021-09-01 12:36:20|9344.3|9334.3|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|4
1630499790000|2021-09-01 12:36:30|9346|9336|9346|9336|9346|9336|9346|9336|1
1630499800000|2021-09-01 12:36:40|9346.4|9336.4|9347.3|9337.3|9347.5|9337.5|9346.4|9336.4|7
1630499810000|2021-09-01 12:36:50|9347.1|9337.1|9347.5|9337.5|9347.9|9337.9|9347|9337|11
1630499820000|2021-09-01 12:37:00|9347.3|9337.3|9349.4|9339.4|9350.3|9340.3|9347.3|9337.3|8
1630499830000|2021-09-01 12:37:10|9349.1|9339.1|9348.6|9338.6|9349.4|9339.4|9348.1|9338.1|7
1630499840000|2021-09-01 12:37:20|9348.9|9338.9|9349.1|9339.1|9349.1|9339.1|9348.9|9338.9|2
1630499850000|2021-09-01 12:37:30|9349.4|9339.4|9350.1|9340.1|9350.1|9340.1|9349.4|9339.4|4
1630499860000|2021-09-01 12:37:40|9349.9|9339.9|9350.1|9340.1|9350.1|9340.1|9349.8|9339.8|5
1630499870000|2021-09-01 12:37:50|9349.6|9339.6|9347.1|9337.1|9349.6|9339.6|9347.1|9337.1|8
1630499880000|2021-09-01 12:38:00|9346.8|9336.8|9348.3|9338.3|9348.5|9338.5|9346.3|9336.3|7
1630499890000|2021-09-01 12:38:10|9348.4|9338.4|9348.6|9338.6|9349.6|9339.6|9348.3|9338.3|6
1630499900000|2021-09-01 12:38:20|9348.3|9338.3|9348.1|9338.1|9348.3|9338.3|9347.4|9337.4|4
1630499910000|2021-09-01 12:38:30|9348.6|9338.6|9343.1|9333.1|9348.6|9338.6|9343.1|9333.1|5
1630499920000|2021-09-01 12:38:40|9342.9|9332.9|9344.6|9334.6|9344.6|9334.6|9342.9|9332.9|6
1630499930000|2021-09-01 12:38:50|9344.8|9334.8|9345.6|9335.6|9345.6|9335.6|9344.8|9334.8|8
1630499940000|2021-09-01 12:39:00|9345|9335|9345.8|9335.8|9345.8|9335.8|9344.8|9334.8|8
1630499950000|2021-09-01 12:39:10|9345.4|9335.4|9345.1|9335.1|9345.8|9335.8|9345|9335|6
1630499960000|2021-09-01 12:39:20|9345|9335|9347.3|9337.3|9347.3|9337.3|9344.1|9334.1|11
1630499970000|2021-09-01 12:39:30|9347.4|9337.4|9347|9337|9347.4|9337.4|9346.8|9336.8|6
1630499980000|2021-09-01 12:39:40|9347.3|9337.3|9348.3|9338.3|9348.3|9338.3|9347.3|9337.3|5
1630499990000|2021-09-01 12:39:50|9348.5|9338.5|9348.8|9338.8|9349|9339|9348.5|9338.5|4
1630500000000|2021-09-01 12:40:00|9349|9339|9348.5|9338.5|9349|9339|9348.5|9338.5|3
1630500010000|2021-09-01 12:40:10|9349|9339|9349|9339|9349|9339|9348.8|9338.8|5
1630500030000|2021-09-01 12:40:30|9348.8|9338.8|9347|9337|9348.8|9338.8|9347|9337|8
1630500040000|2021-09-01 12:40:40|9347.3|9337.3|9347.5|9337.5|9347.5|9337.5|9347.3|9337.3|4
1630500050000|2021-09-01 12:40:50|9347.3|9337.3|9348.6|9338.6|9348.6|9338.6|9347.3|9337.3|5
1630500060000|2021-09-01 12:41:00|9348.9|9338.9|9348.1|9338.1|9349|9339|9348.1|9338.1|8
1630500070000|2021-09-01 12:41:10|9348.4|9338.4|9345.5|9335.5|9348.5|9338.5|9345.3|9335.3|11
1630500080000|2021-09-01 12:41:20|9345.8|9335.8|9345.5|9335.5|9345.8|9335.8|9345.3|9335.3|3
1630500090000|2021-09-01 12:41:30|9345.3|9335.3|9345.8|9335.8|9345.8|9335.8|9345.3|9335.3|5
1630500110000|2021-09-01 12:41:50|9345.4|9335.4|9345.9|9335.9|9346|9336|9345.4|9335.4|6
1630500120000|2021-09-01 12:42:00|9346.4|9336.4|9347.8|9337.8|9348|9338|9346.4|9336.4|5
1630500130000|2021-09-01 12:42:10|9348|9338|9349.1|9339.1|9349.1|9339.1|9348|9338|6
1630500140000|2021-09-01 12:42:20|9349.6|9339.6|9353.4|9343.4|9353.5|9343.5|9349.6|9339.6|4
1630500150000|2021-09-01 12:42:30|9353.8|9343.8|9353.6|9343.6|9353.8|9343.8|9353.6|9343.6|2
1630500160000|2021-09-01 12:42:40|9353.8|9343.8|9354.1|9344.1|9354.6|9344.6|9353.8|9343.8|7
1630500170000|2021-09-01 12:42:50|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.6|9343.6|3
1630500180000|2021-09-01 12:43:00|9354.4|9344.4|9357.3|9347.3|9357.4|9347.4|9354.4|9344.4|8
1630500190000|2021-09-01 12:43:10|9357.8|9347.8|9360.9|9350.9|9361.9|9351.9|9357.5|9347.5|10
1630500200000|2021-09-01 12:43:20|9360.6|9350.6|9362.3|9352.3|9362.3|9352.3|9359.1|9349.1|6
1630500210000|2021-09-01 12:43:30|9362.4|9352.4|9363.5|9353.5|9363.5|9353.5|9362.4|9352.4|3
1630500220000|2021-09-01 12:43:40|9363.9|9353.9|9363.9|9353.9|9365.4|9355.4|9362.9|9352.9|11
1630500230000|2021-09-01 12:43:50|9364|9354|9363.8|9353.8|9364.3|9354.3|9363.3|9353.3|7
1630500240000|2021-09-01 12:44:00|9363.9|9353.9|9362.6|9352.6|9363.9|9353.9|9362|9352|5
1630500250000|2021-09-01 12:44:10|9362.8|9352.8|9364.9|9354.9|9365.1|9355.1|9362.8|9352.8|7
1630500260000|2021-09-01 12:44:20|9365.1|9355.1|9367.3|9357.3|9367.3|9357.3|9364.9|9354.9|5
1630500270000|2021-09-01 12:44:30|9367.4|9357.4|9373.8|9363.8|9374.9|9364.9|9367.4|9357.4|9
1630500280000|2021-09-01 12:44:40|9373.4|9363.4|9377.1|9367.1|9377.1|9367.1|9373.4|9363.4|3
1630500290000|2021-09-01 12:44:50|9376.9|9366.9|9376.9|9366.9|9377.1|9367.1|9376.9|9366.9|3
1630500300000|2021-09-01 12:45:00|9376.6|9366.6|9371.3|9361.3|9376.6|9366.6|9371.3|9361.3|9
1630500310000|2021-09-01 12:45:10|9372.1|9362.1|9373.1|9363.1|9373.8|9363.8|9372.1|9362.1|7
1630500320000|2021-09-01 12:45:20|9373.3|9363.3|9371.5|9361.5|9373.3|9363.3|9370.9|9360.9|10
1630500330000|2021-09-01 12:45:30|9371.4|9361.4|9371|9361|9371.5|9361.5|9371|9361|8
1630500340000|2021-09-01 12:45:40|9369.1|9359.1|9364.4|9354.4|9370.8|9360.8|9364.4|9354.4|12
1630500350000|2021-09-01 12:45:50|9364.5|9354.5|9365.5|9355.5|9367|9357|9364.5|9354.5|9
1630500360000|2021-09-01 12:46:00|9365.3|9355.3|9364.1|9354.1|9365.5|9355.5|9362.9|9352.9|11
1630500370000|2021-09-01 12:46:10|9365.1|9355.1|9366.9|9356.9|9366.9|9356.9|9365.1|9355.1|6
1630500380000|2021-09-01 12:46:20|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|1
1630500390000|2021-09-01 12:46:30|9366.4|9356.4|9363.8|9353.8|9366.4|9356.4|9362.8|9352.8|7
1630500400000|2021-09-01 12:46:40|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1630500410000|2021-09-01 12:46:50|9364.3|9354.3|9367.9|9357.9|9368.1|9358.1|9364.3|9354.3|8
1630500420000|2021-09-01 12:47:00|9367.5|9357.5|9367|9357|9367.5|9357.5|9367|9357|5
1630500430000|2021-09-01 12:47:10|9367.1|9357.1|9367.3|9357.3|9367.3|9357.3|9367|9357|13
1630500440000|2021-09-01 12:47:20|9366.8|9356.8|9363.1|9353.1|9366.8|9356.8|9363|9353|7
1630500450000|2021-09-01 12:47:30|9363.3|9353.3|9364.5|9354.5|9364.5|9354.5|9363.1|9353.1|4
1630500460000|2021-09-01 12:47:40|9364.6|9354.6|9365.8|9355.8|9366.3|9356.3|9364.6|9354.6|9
1630500470000|2021-09-01 12:47:50|9366|9356|9363.1|9353.1|9366.3|9356.3|9363.1|9353.1|15
1630500480000|2021-09-01 12:48:00|9363.3|9353.3|9360|9350|9363.8|9353.8|9360|9350|10
1630500490000|2021-09-01 12:48:10|9359.6|9349.6|9360.3|9350.3|9360.3|9350.3|9359|9349|8
1630500500000|2021-09-01 12:48:20|9360.6|9350.6|9359.3|9349.3|9360.9|9350.9|9359.3|9349.3|15
1630500510000|2021-09-01 12:48:30|9359|9349|9358.8|9348.8|9359|9349|9357.9|9347.9|9
1630500520000|2021-09-01 12:48:40|9359.6|9349.6|9359.8|9349.8|9359.8|9349.8|9359.6|9349.6|2
1630500530000|2021-09-01 12:48:50|9360.1|9350.1|9359.4|9349.4|9361.5|9351.5|9359.4|9349.4|7
1630500540000|2021-09-01 12:49:00|9360|9350|9358.4|9348.4|9360|9350|9358.4|9348.4|8
1630500550000|2021-09-01 12:49:10|9358.3|9348.3|9359.4|9349.4|9359.4|9349.4|9358.3|9348.3|3
1630500560000|2021-09-01 12:49:20|9359.1|9349.1|9357.1|9347.1|9359.1|9349.1|9357.1|9347.1|7
1630500570000|2021-09-01 12:49:30|9357.6|9347.6|9357.1|9347.1|9357.6|9347.6|9357.1|9347.1|2
1630500580000|2021-09-01 12:49:40|9357.6|9347.6|9358.9|9348.9|9358.9|9348.9|9357.1|9347.1|10
1630500590000|2021-09-01 12:49:50|9359|9349|9358.5|9348.5|9359.4|9349.4|9358.5|9348.5|3
1630500600000|2021-09-01 12:50:00|9358.4|9348.4|9359.5|9349.5|9360|9350|9358.4|9348.4|9
1630500610000|2021-09-01 12:50:10|9359.8|9349.8|9361.9|9351.9|9361.9|9351.9|9359.8|9349.8|3
1630500620000|2021-09-01 12:50:20|9361.8|9351.8|9361|9351|9361.8|9351.8|9360.8|9350.8|5
1630500630000|2021-09-01 12:50:30|9360.8|9350.8|9361|9351|9361.3|9351.3|9360.3|9350.3|12
1630500640000|2021-09-01 12:50:40|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1630500650000|2021-09-01 12:50:50|9361|9351|9359.9|9349.9|9361|9351|9359.8|9349.8|5
1630500660000|2021-09-01 12:51:00|9360.3|9350.3|9358.9|9348.9|9360.4|9350.4|9358.9|9348.9|6
1630500670000|2021-09-01 12:51:10|9358.8|9348.8|9358|9348|9358.8|9348.8|9357.6|9347.6|4
1630500680000|2021-09-01 12:51:20|9357.9|9347.9|9358|9348|9358|9348|9357.8|9347.8|5
1630500690000|2021-09-01 12:51:30|9357.5|9347.5|9358|9348|9358|9348|9357.5|9347.5|2
1630500710000|2021-09-01 12:51:50|9357.5|9347.5|9357.5|9347.5|9358|9348|9357.5|9347.5|3
1630500720000|2021-09-01 12:52:00|9358|9348|9358|9348|9358|9348|9357.5|9347.5|5
1630500730000|2021-09-01 12:52:10|9357.5|9347.5|9357.1|9347.1|9357.5|9347.5|9357.1|9347.1|4
1630500740000|2021-09-01 12:52:20|9357.4|9347.4|9357.1|9347.1|9357.8|9347.8|9357.1|9347.1|4
1630500750000|2021-09-01 12:52:30|9357.3|9347.3|9357.5|9347.5|9358.1|9348.1|9357.3|9347.3|5
1630500760000|2021-09-01 12:52:40|9357.4|9347.4|9350.9|9340.9|9357.4|9347.4|9350.9|9340.9|9
1630500770000|2021-09-01 12:52:50|9350.5|9340.5|9351.9|9341.9|9351.9|9341.9|9350.5|9340.5|8
1630500780000|2021-09-01 12:53:00|9352.1|9342.1|9351.4|9341.4|9352.1|9342.1|9351.1|9341.1|9
1630500790000|2021-09-01 12:53:10|9351.1|9341.1|9349.6|9339.6|9351.1|9341.1|9349.6|9339.6|4
1630500800000|2021-09-01 12:53:20|9349.5|9339.5|9348.1|9338.1|9349.5|9339.5|9348.1|9338.1|2
1630500810000|2021-09-01 12:53:30|9348.4|9338.4|9348.9|9338.9|9348.9|9338.9|9348.3|9338.3|8
1630500820000|2021-09-01 12:53:40|9349.5|9339.5|9352.9|9342.9|9352.9|9342.9|9349.5|9339.5|4
1630500830000|2021-09-01 12:53:50|9353|9343|9354|9344|9354|9344|9353|9343|10
1630500840000|2021-09-01 12:54:00|9354.3|9344.3|9353.9|9343.9|9354.3|9344.3|9353.9|9343.9|2
1630500850000|2021-09-01 12:54:10|9354|9344|9354.3|9344.3|9354.3|9344.3|9353.9|9343.9|6
1630500870000|2021-09-01 12:54:30|9355|9345|9356.5|9346.5|9356.8|9346.8|9355|9345|4
1630500880000|2021-09-01 12:54:40|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356|9346|4
1630500890000|2021-09-01 12:54:50|9356.6|9346.6|9355.9|9345.9|9356.6|9346.6|9355.9|9345.9|3
1630500900000|2021-09-01 12:55:00|9355.3|9345.3|9351.6|9341.6|9355.3|9345.3|9351.6|9341.6|7
1630500910000|2021-09-01 12:55:10|9351.3|9341.3|9351.8|9341.8|9351.8|9341.8|9350.3|9340.3|10
1630500920000|2021-09-01 12:55:20|9352.8|9342.8|9355.8|9345.8|9355.8|9345.8|9352.8|9342.8|11
1630500930000|2021-09-01 12:55:30|9355.6|9345.6|9355.5|9345.5|9355.6|9345.6|9355|9345|4
1630500940000|2021-09-01 12:55:40|9355.6|9345.6|9357|9347|9357|9347|9355.6|9345.6|6
1630500950000|2021-09-01 12:55:50|9357.6|9347.6|9358|9348|9358|9348|9357.4|9347.4|4
1630500960000|2021-09-01 12:56:00|9357.5|9347.5|9355.9|9345.9|9357.5|9347.5|9354.8|9344.8|15
1630500970000|2021-09-01 12:56:10|9356.1|9346.1|9355.9|9345.9|9357.6|9347.6|9355.9|9345.9|17
1630500980000|2021-09-01 12:56:20|9356.1|9346.1|9356.5|9346.5|9356.5|9346.5|9355.6|9345.6|14
1630500990000|2021-09-01 12:56:30|9356.6|9346.6|9358.6|9348.6|9358.6|9348.6|9356.6|9346.6|2
1630501000000|2021-09-01 12:56:40|9358.9|9348.9|9359.4|9349.4|9359.4|9349.4|9358.6|9348.6|5
1630501010000|2021-09-01 12:56:50|9359.9|9349.9|9361.3|9351.3|9361.3|9351.3|9359.9|9349.9|3
1630501020000|2021-09-01 12:57:00|9361.4|9351.4|9362.5|9352.5|9362.8|9352.8|9361.4|9351.4|6
1630501030000|2021-09-01 12:57:10|9362.8|9352.8|9362.4|9352.4|9363.4|9353.4|9362.4|9352.4|4
1630501040000|2021-09-01 12:57:20|9362.1|9352.1|9362.4|9352.4|9362.4|9352.4|9362.1|9352.1|2
1630501050000|2021-09-01 12:57:30|9362.1|9352.1|9362.5|9352.5|9362.8|9352.8|9362.1|9352.1|7
1630501060000|2021-09-01 12:57:40|9362.8|9352.8|9370.3|9360.3|9370.3|9360.3|9362.8|9352.8|7
1630501070000|2021-09-01 12:57:50|9371.3|9361.3|9370.4|9360.4|9371.3|9361.3|9370.3|9360.3|3
1630501080000|2021-09-01 12:58:00|9370.9|9360.9|9371.5|9361.5|9371.5|9361.5|9370.9|9360.9|3
1630501090000|2021-09-01 12:58:10|9371.3|9361.3|9373.3|9363.3|9373.3|9363.3|9371.1|9361.1|4
1630501100000|2021-09-01 12:58:20|9373.1|9363.1|9372.8|9362.8|9373.1|9363.1|9372.5|9362.5|4
1630501110000|2021-09-01 12:58:30|9372.1|9362.1|9365.8|9355.8|9372.1|9362.1|9365.8|9355.8|11
1630501120000|2021-09-01 12:58:40|9365.6|9355.6|9365.8|9355.8|9365.8|9355.8|9365.1|9355.1|4
1630501130000|2021-09-01 12:58:50|9365.9|9355.9|9368.1|9358.1|9368.1|9358.1|9365.4|9355.4|11
1630501140000|2021-09-01 12:59:00|9368.3|9358.3|9367.5|9357.5|9368.3|9358.3|9367|9357|4
1630501150000|2021-09-01 12:59:10|9367.8|9357.8|9366.5|9356.5|9368|9358|9365.9|9355.9|15
1630501160000|2021-09-01 12:59:20|9366.1|9356.1|9366.8|9356.8|9366.8|9356.8|9365.6|9355.6|9
1630501170000|2021-09-01 12:59:30|9366.5|9356.5|9365.8|9355.8|9366.5|9356.5|9365.8|9355.8|3
1630501180000|2021-09-01 12:59:40|9365.9|9355.9|9364.8|9354.8|9365.9|9355.9|9364.8|9354.8|7
1630501190000|2021-09-01 12:59:50|9365.8|9355.8|9366.9|9356.9|9367.9|9357.9|9365.8|9355.8|7
1630501200000|2021-09-01 13:00:00|9367|9357|9364.3|9354.3|9368.1|9358.1|9362.1|9352.1|27
1630501210000|2021-09-01 13:00:10|9364|9354|9368.1|9358.1|9368.5|9358.5|9364|9354|23
1630501220000|2021-09-01 13:00:20|9367.6|9357.6|9376.4|9366.4|9376.4|9366.4|9367.6|9357.6|26
1630501230000|2021-09-01 13:00:30|9376.8|9366.8|9376.8|9366.8|9377.5|9367.5|9374.9|9364.9|19
1630501240000|2021-09-01 13:00:40|9376.6|9366.6|9371.6|9361.6|9376.6|9366.6|9371.6|9361.6|14
1630501250000|2021-09-01 13:00:50|9372.3|9362.3|9370.3|9360.3|9372.3|9362.3|9369.3|9359.3|16
1630501260000|2021-09-01 13:01:00|9372.6|9362.6|9359.5|9349.5|9372.8|9362.8|9359.5|9349.5|18
1630501270000|2021-09-01 13:01:10|9358|9348|9360.3|9350.3|9360.3|9350.3|9357.4|9347.4|8
1630501280000|2021-09-01 13:01:20|9360.6|9350.6|9364.1|9354.1|9365.5|9355.5|9360.6|9350.6|14
1630501290000|2021-09-01 13:01:30|9364.5|9354.5|9361.5|9351.5|9364.5|9354.5|9361.4|9351.4|8
1630501300000|2021-09-01 13:01:40|9361.3|9351.3|9352.8|9342.8|9361.3|9351.3|9352.8|9342.8|21
1630501310000|2021-09-01 13:01:50|9353.1|9343.1|9349.6|9339.6|9355.8|9345.8|9349.5|9339.5|21
1630501320000|2021-09-01 13:02:00|9350|9340|9352.4|9342.4|9352.6|9342.6|9348.4|9338.4|21
1630501330000|2021-09-01 13:02:10|9352.6|9342.6|9354.4|9344.4|9354.4|9344.4|9352.6|9342.6|7
1630501340000|2021-09-01 13:02:20|9354.3|9344.3|9355.6|9345.6|9357.3|9347.3|9354.3|9344.3|12
1630501350000|2021-09-01 13:02:30|9355.5|9345.5|9351.9|9341.9|9356.4|9346.4|9351.9|9341.9|20
1630501360000|2021-09-01 13:02:40|9352|9342|9347.6|9337.6|9352|9342|9347.6|9337.6|18
1630501370000|2021-09-01 13:02:50|9347.3|9337.3|9343.6|9333.6|9347.8|9337.8|9343.6|9333.6|21
1630501380000|2021-09-01 13:03:00|9342.4|9332.4|9340.9|9330.9|9342.4|9332.4|9338.6|9328.6|17
1630501390000|2021-09-01 13:03:10|9341|9331|9341.9|9331.9|9341.9|9331.9|9340.1|9330.1|18
1630501400000|2021-09-01 13:03:20|9342.6|9332.6|9339.5|9329.5|9343.3|9333.3|9339.5|9329.5|19
1630501410000|2021-09-01 13:03:30|9338.8|9328.8|9339.3|9329.3|9339.3|9329.3|9337.8|9327.8|19
1630501420000|2021-09-01 13:03:40|9339.5|9329.5|9342.3|9332.3|9342.3|9332.3|9338|9328|18
1630501430000|2021-09-01 13:03:50|9341.8|9331.8|9341.1|9331.1|9343.3|9333.3|9340.9|9330.9|16
1630501440000|2021-09-01 13:04:00|9340.9|9330.9|9340|9330|9341.1|9331.1|9339|9329|20
1630501450000|2021-09-01 13:04:10|9339.5|9329.5|9337.5|9327.5|9340|9330|9337.5|9327.5|14
1630501460000|2021-09-01 13:04:20|9337.3|9327.3|9335|9325|9337.8|9327.8|9333|9323|18
1630501470000|2021-09-01 13:04:30|9335.4|9325.4|9336.3|9326.3|9336.3|9326.3|9335.1|9325.1|11
1630501480000|2021-09-01 13:04:40|9336.6|9326.6|9340.9|9330.9|9341.8|9331.8|9336.6|9326.6|15
1630501490000|2021-09-01 13:04:50|9340.6|9330.6|9340|9330|9341.3|9331.3|9340|9330|17
1630501500000|2021-09-01 13:05:00|9340.5|9330.5|9338.4|9328.4|9340.6|9330.6|9338|9328|9
1630501510000|2021-09-01 13:05:10|9337.9|9327.9|9332.3|9322.3|9338.3|9328.3|9332.3|9322.3|13
1630501520000|2021-09-01 13:05:20|9332.4|9322.4|9336.5|9326.5|9338.8|9328.8|9332.4|9322.4|14
1630501530000|2021-09-01 13:05:30|9335.9|9325.9|9332.5|9322.5|9335.9|9325.9|9332.5|9322.5|11
1630501540000|2021-09-01 13:05:40|9332.4|9322.4|9328.9|9318.9|9332.4|9322.4|9328.9|9318.9|10
1630501550000|2021-09-01 13:05:50|9329|9319|9337|9327|9337.5|9327.5|9329|9319|20
1630501560000|2021-09-01 13:06:00|9337.1|9327.1|9342.4|9332.4|9342.5|9332.5|9335.9|9325.9|25
1630501570000|2021-09-01 13:06:10|9341.9|9331.9|9340.1|9330.1|9342.3|9332.3|9339.8|9329.8|13
1630501580000|2021-09-01 13:06:20|9339.9|9329.9|9340.8|9330.8|9340.8|9330.8|9338.5|9328.5|15
1630501590000|2021-09-01 13:06:30|9341|9331|9340|9330|9341|9331|9340|9330|13
1630501600000|2021-09-01 13:06:40|9339.5|9329.5|9340|9330|9340.5|9330.5|9339.4|9329.4|14
1630501610000|2021-09-01 13:06:50|9339.5|9329.5|9336.9|9326.9|9339.5|9329.5|9336.9|9326.9|15
1630501620000|2021-09-01 13:07:00|9336.5|9326.5|9338.4|9328.4|9338.4|9328.4|9334.9|9324.9|23
1630501630000|2021-09-01 13:07:10|9339|9329|9341.8|9331.8|9342.8|9332.8|9338.8|9328.8|26
1630501640000|2021-09-01 13:07:20|9341.6|9331.6|9340|9330|9341.6|9331.6|9339.9|9329.9|25
1630501650000|2021-09-01 13:07:30|9339.6|9329.6|9340|9330|9340|9330|9338|9328|14
1630501660000|2021-09-01 13:07:40|9339.8|9329.8|9339|9329|9340.8|9330.8|9338.9|9328.9|10
1630501670000|2021-09-01 13:07:50|9339.5|9329.5|9343|9333|9343.3|9333.3|9339.5|9329.5|11
1630501680000|2021-09-01 13:08:00|9342.9|9332.9|9342.1|9332.1|9343.1|9333.1|9341.4|9331.4|22
1630501690000|2021-09-01 13:08:10|9341.9|9331.9|9339.4|9329.4|9342.3|9332.3|9339.1|9329.1|13
1630501700000|2021-09-01 13:08:20|9339.6|9329.6|9338.1|9328.1|9339.8|9329.8|9337.6|9327.6|17
1630501710000|2021-09-01 13:08:30|9338.3|9328.3|9334.8|9324.8|9338.5|9328.5|9334.5|9324.5|17
1630501720000|2021-09-01 13:08:40|9334.4|9324.4|9334.9|9324.9|9335.9|9325.9|9334.3|9324.3|20
1630501730000|2021-09-01 13:08:50|9333.9|9323.9|9334.1|9324.1|9334.5|9324.5|9333.9|9323.9|13
1630501740000|2021-09-01 13:09:00|9333.9|9323.9|9330.5|9320.5|9333.9|9323.9|9330.4|9320.4|12
1630501750000|2021-09-01 13:09:10|9329.3|9319.3|9327.5|9317.5|9330.6|9320.6|9326.4|9316.4|23
1630501760000|2021-09-01 13:09:20|9327.3|9317.3|9327.3|9317.3|9328.3|9318.3|9326.9|9316.9|15
1630501770000|2021-09-01 13:09:30|9327.1|9317.1|9324.8|9314.8|9327.3|9317.3|9323.3|9313.3|19
1630501780000|2021-09-01 13:09:40|9324.6|9314.6|9321.4|9311.4|9324.9|9314.9|9321.1|9311.1|20
1630501790000|2021-09-01 13:09:50|9321.5|9311.5|9323|9313|9323.3|9313.3|9320.4|9310.4|20
1630501800000|2021-09-01 13:10:00|9322.9|9312.9|9322|9312|9323.4|9313.4|9316.1|9306.1|33
1630501810000|2021-09-01 13:10:10|9321.8|9311.8|9320.4|9310.4|9321.8|9311.8|9319|9309|22
1630501820000|2021-09-01 13:10:20|9320.1|9310.1|9323.5|9313.5|9323.5|9313.5|9317.5|9307.5|23
1630501830000|2021-09-01 13:10:30|9323.6|9313.6|9327.3|9317.3|9327.3|9317.3|9322.4|9312.4|20
1630501840000|2021-09-01 13:10:40|9327.5|9317.5|9326.3|9316.3|9328.6|9318.6|9326.1|9316.1|19
1630501850000|2021-09-01 13:10:50|9326|9316|9328.8|9318.8|9329.4|9319.4|9325.8|9315.8|17
1630501860000|2021-09-01 13:11:00|9328.5|9318.5|9329.5|9319.5|9331.3|9321.3|9327.3|9317.3|19
1630501870000|2021-09-01 13:11:10|9330.3|9320.3|9326.8|9316.8|9330.3|9320.3|9325.9|9315.9|20
1630501880000|2021-09-01 13:11:20|9326.6|9316.6|9327.5|9317.5|9327.6|9317.6|9325.5|9315.5|9
1630501890000|2021-09-01 13:11:30|9327.3|9317.3|9328.5|9318.5|9330|9320|9326.5|9316.5|14
1630501900000|2021-09-01 13:11:40|9328.3|9318.3|9328.5|9318.5|9329|9319|9327.3|9317.3|14
1630501910000|2021-09-01 13:11:50|9329.5|9319.5|9332.6|9322.6|9333.1|9323.1|9329.5|9319.5|17
1630501920000|2021-09-01 13:12:00|9332.4|9322.4|9328|9318|9332.4|9322.4|9328|9318|15
1630501930000|2021-09-01 13:12:10|9327.8|9317.8|9324.5|9314.5|9327.8|9317.8|9324.5|9314.5|2
1630501940000|2021-09-01 13:12:20|9324.1|9314.1|9324.3|9314.3|9324.5|9314.5|9324.1|9314.1|4
1630501950000|2021-09-01 13:12:30|9324.1|9314.1|9323|9313|9324.1|9314.1|9323|9313|8
1630501960000|2021-09-01 13:12:40|9323.4|9313.4|9318|9308|9323.4|9313.4|9317.3|9307.3|24
1630501970000|2021-09-01 13:12:50|9319.1|9309.1|9318.1|9308.1|9320.4|9310.4|9317.8|9307.8|16
1630501980000|2021-09-01 13:13:00|9317.6|9307.6|9321.6|9311.6|9322.3|9312.3|9316.5|9306.5|17
1630501990000|2021-09-01 13:13:10|9321.5|9311.5|9321.3|9311.3|9321.6|9311.6|9321|9311|11
1630502000000|2021-09-01 13:13:20|9321|9311|9322.9|9312.9|9323.3|9313.3|9320.1|9310.1|12
1630502010000|2021-09-01 13:13:30|9323|9313|9327.3|9317.3|9327.4|9317.4|9323|9313|16
1630502020000|2021-09-01 13:13:40|9327.4|9317.4|9328.1|9318.1|9328.1|9318.1|9327|9317|7
1630502030000|2021-09-01 13:13:50|9327.9|9317.9|9327.1|9317.1|9328.4|9318.4|9327.1|9317.1|9
1630502040000|2021-09-01 13:14:00|9327|9317|9323.3|9313.3|9327|9317|9323.3|9313.3|13
1630502050000|2021-09-01 13:14:10|9323.5|9313.5|9324.5|9314.5|9324.5|9314.5|9323.5|9313.5|3
1630502060000|2021-09-01 13:14:20|9324.8|9314.8|9330|9320|9330.1|9320.1|9324.8|9314.8|12
1630502070000|2021-09-01 13:14:30|9329.8|9319.8|9329.4|9319.4|9329.8|9319.8|9327.9|9317.9|15
1630502080000|2021-09-01 13:14:40|9329.3|9319.3|9325.9|9315.9|9329.3|9319.3|9325.1|9315.1|12
1630502090000|2021-09-01 13:14:50|9325.6|9315.6|9325.9|9315.9|9326.9|9316.9|9325.4|9315.4|10
1630502100000|2021-09-01 13:15:00|9325.5|9315.5|9320|9310|9325.5|9315.5|9317.8|9307.8|16
1630502110000|2021-09-01 13:15:10|9319.8|9309.8|9322.4|9312.4|9322.9|9312.9|9319.1|9309.1|15
1630502120000|2021-09-01 13:15:20|9322.6|9312.6|9323.5|9313.5|9323.5|9313.5|9322.4|9312.4|9
1630502130000|2021-09-01 13:15:30|9323.4|9313.4|9321.5|9311.5|9323.4|9313.4|9320|9310|8
1630502140000|2021-09-01 13:15:40|9321.8|9311.8|9322.8|9312.8|9323.1|9313.1|9321.8|9311.8|3
1630502150000|2021-09-01 13:15:50|9323|9313|9326.6|9316.6|9326.6|9316.6|9323|9313|13
1630502160000|2021-09-01 13:16:00|9326.4|9316.4|9325.6|9315.6|9326.9|9316.9|9325.6|9315.6|15
1630502170000|2021-09-01 13:16:10|9326|9316|9322.1|9312.1|9326|9316|9321.5|9311.5|18
1630502180000|2021-09-01 13:16:20|9324|9314|9322.9|9312.9|9324.1|9314.1|9321|9311|11
1630502190000|2021-09-01 13:16:30|9322.6|9312.6|9322.5|9312.5|9323.3|9313.3|9322.1|9312.1|13
1630502200000|2021-09-01 13:16:40|9322.3|9312.3|9319.8|9309.8|9322.3|9312.3|9319.3|9309.3|11
1630502210000|2021-09-01 13:16:50|9319|9309|9321.3|9311.3|9321.4|9311.4|9319|9309|18
1630502220000|2021-09-01 13:17:00|9321|9311|9318.3|9308.3|9321|9311|9318.3|9308.3|10
1630502230000|2021-09-01 13:17:10|9318|9308|9321.5|9311.5|9321.5|9311.5|9317.5|9307.5|17
1630502240000|2021-09-01 13:17:20|9321.4|9311.4|9320.3|9310.3|9321.6|9311.6|9320.3|9310.3|9
1630502250000|2021-09-01 13:17:30|9319.9|9309.9|9320|9310|9320|9310|9319.6|9309.6|4
1630502260000|2021-09-01 13:17:40|9319.9|9309.9|9320.1|9310.1|9320.1|9310.1|9318.9|9308.9|5
1630502270000|2021-09-01 13:17:50|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1630502280000|2021-09-01 13:18:00|9320.5|9310.5|9321.5|9311.5|9323.4|9313.4|9320.5|9310.5|16
1630502290000|2021-09-01 13:18:10|9321.8|9311.8|9321.6|9311.6|9321.8|9311.8|9321|9311|10
1630502300000|2021-09-01 13:18:20|9321.5|9311.5|9326.4|9316.4|9326.4|9316.4|9321.5|9311.5|10
1630502310000|2021-09-01 13:18:30|9326.5|9316.5|9324.9|9314.9|9326.5|9316.5|9323.9|9313.9|15
1630502320000|2021-09-01 13:18:40|9325.6|9315.6|9323|9313|9326.4|9316.4|9323|9313|21
1630502330000|2021-09-01 13:18:50|9323.3|9313.3|9323.3|9313.3|9324.4|9314.4|9322.6|9312.6|17
1630502340000|2021-09-01 13:19:00|9323.4|9313.4|9323.4|9313.4|9323.5|9313.5|9323|9313|10
1630502350000|2021-09-01 13:19:10|9323.5|9313.5|9324.5|9314.5|9325|9315|9323.5|9313.5|6
1630502360000|2021-09-01 13:19:20|9324.4|9314.4|9328.5|9318.5|9328.5|9318.5|9324.4|9314.4|14
1630502370000|2021-09-01 13:19:30|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9327.1|9317.1|14
1630502380000|2021-09-01 13:19:40|9328.4|9318.4|9328.4|9318.4|9328.4|9318.4|9327.6|9317.6|6
1630502390000|2021-09-01 13:19:50|9328.6|9318.6|9332.6|9322.6|9332.6|9322.6|9327.5|9317.5|12
1630502400000|2021-09-01 13:20:00|9332.9|9322.9|9333.3|9323.3|9333.3|9323.3|9332.9|9322.9|2
1630502410000|2021-09-01 13:20:10|9333.1|9323.1|9332.4|9322.4|9333.1|9323.1|9331.5|9321.5|9
1630502420000|2021-09-01 13:20:20|9332.1|9322.1|9329.8|9319.8|9332.1|9322.1|9329.8|9319.8|8
1630502430000|2021-09-01 13:20:30|9329.1|9319.1|9329.4|9319.4|9329.4|9319.4|9329.1|9319.1|5
1630502440000|2021-09-01 13:20:40|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|9329.1|9319.1|1
1630502450000|2021-09-01 13:20:50|9328.4|9318.4|9329.1|9319.1|9329.1|9319.1|9326.9|9316.9|12
1630502460000|2021-09-01 13:21:00|9329.4|9319.4|9329.6|9319.6|9330.4|9320.4|9329.4|9319.4|4
1630502470000|2021-09-01 13:21:10|9329.9|9319.9|9329|9319|9330.3|9320.3|9327.9|9317.9|13
1630502480000|2021-09-01 13:21:20|9328.8|9318.8|9328.3|9318.3|9329.1|9319.1|9328.1|9318.1|7
1630502490000|2021-09-01 13:21:30|9328.1|9318.1|9327.3|9317.3|9329.1|9319.1|9327.3|9317.3|13
1630502500000|2021-09-01 13:21:40|9327.8|9317.8|9329|9319|9329.1|9319.1|9327.8|9317.8|13
1630502510000|2021-09-01 13:21:50|9327.9|9317.9|9322.4|9312.4|9328.1|9318.1|9322.1|9312.1|16
1630502520000|2021-09-01 13:22:00|9321.8|9311.8|9322.3|9312.3|9322.3|9312.3|9320.1|9310.1|16
1630502530000|2021-09-01 13:22:10|9322.5|9312.5|9318.6|9308.6|9324|9314|9317.5|9307.5|23
1630502540000|2021-09-01 13:22:20|9318.9|9308.9|9318.3|9308.3|9318.9|9308.9|9316.6|9306.6|14
1630502550000|2021-09-01 13:22:30|9319|9309|9321.9|9311.9|9322.3|9312.3|9317.8|9307.8|23
1630502560000|2021-09-01 13:22:40|9321.6|9311.6|9318.8|9308.8|9322.4|9312.4|9318.5|9308.5|16
1630502570000|2021-09-01 13:22:50|9319|9309|9319.5|9309.5|9319.8|9309.8|9319|9309|6
1630502580000|2021-09-01 13:23:00|9320.4|9310.4|9325.1|9315.1|9325.3|9315.3|9320.4|9310.4|18
1630502590000|2021-09-01 13:23:10|9324.9|9314.9|9328|9318|9328|9318|9324.9|9314.9|18
1630502600000|2021-09-01 13:23:20|9328.5|9318.5|9326.5|9316.5|9328.5|9318.5|9326.5|9316.5|8
1630502610000|2021-09-01 13:23:30|9326.1|9316.1|9328.6|9318.6|9328.6|9318.6|9324.5|9314.5|9
1630502620000|2021-09-01 13:23:40|9329.5|9319.5|9328.5|9318.5|9329.8|9319.8|9328.3|9318.3|11
1630502630000|2021-09-01 13:23:50|9329.5|9319.5|9329.5|9319.5|9330|9320|9329.1|9319.1|5
1630502640000|2021-09-01 13:24:00|9329.4|9319.4|9329.9|9319.9|9330.5|9320.5|9328.8|9318.8|8
1630502650000|2021-09-01 13:24:10|9330.8|9320.8|9331.8|9321.8|9332.5|9322.5|9329.9|9319.9|22
1630502660000|2021-09-01 13:24:20|9331.5|9321.5|9330.5|9320.5|9332.3|9322.3|9330.3|9320.3|21
1630502670000|2021-09-01 13:24:30|9330.3|9320.3|9330.5|9320.5|9331.3|9321.3|9329.1|9319.1|11
1630502680000|2021-09-01 13:24:40|9330.3|9320.3|9330|9320|9331.4|9321.4|9330|9320|11
1630502690000|2021-09-01 13:24:50|9330.4|9320.4|9332.9|9322.9|9334.1|9324.1|9330.4|9320.4|17
1630502700000|2021-09-01 13:25:00|9332.6|9322.6|9331.9|9321.9|9333.6|9323.6|9331.4|9321.4|20
1630502710000|2021-09-01 13:25:10|9331.6|9321.6|9331.4|9321.4|9333.1|9323.1|9331.4|9321.4|12
1630502720000|2021-09-01 13:25:20|9331.8|9321.8|9332.9|9322.9|9333|9323|9331.4|9321.4|8
1630502730000|2021-09-01 13:25:30|9332.6|9322.6|9329.9|9319.9|9332.6|9322.6|9327.1|9317.1|15
1630502740000|2021-09-01 13:25:40|9330.1|9320.1|9330.6|9320.6|9332|9322|9330.1|9320.1|14
1630502750000|2021-09-01 13:25:50|9330.4|9320.4|9330.8|9320.8|9331.6|9321.6|9330.4|9320.4|9
1630502760000|2021-09-01 13:26:00|9331.1|9321.1|9334|9324|9334|9324|9331.1|9321.1|8
1630502770000|2021-09-01 13:26:10|9334.3|9324.3|9332.1|9322.1|9334.3|9324.3|9332.1|9322.1|6
1630502790000|2021-09-01 13:26:30|9332.3|9322.3|9332.9|9322.9|9332.9|9322.9|9332.3|9322.3|5
1630502800000|2021-09-01 13:26:40|9333.1|9323.1|9333.4|9323.4|9334|9324|9332.9|9322.9|6
1630502810000|2021-09-01 13:26:50|9332.9|9322.9|9333|9323|9333.3|9323.3|9332.9|9322.9|3
1630502820000|2021-09-01 13:27:00|9333.1|9323.1|9335.5|9325.5|9335.5|9325.5|9333.1|9323.1|7
1630502830000|2021-09-01 13:27:10|9335.3|9325.3|9340.9|9330.9|9341|9331|9335.3|9325.3|14
1630502840000|2021-09-01 13:27:20|9341.4|9331.4|9341|9331|9342.4|9332.4|9340.9|9330.9|12
1630502850000|2021-09-01 13:27:30|9341.5|9331.5|9343.9|9333.9|9343.9|9333.9|9341|9331|16
1630502860000|2021-09-01 13:27:40|9343.6|9333.6|9343.5|9333.5|9344.4|9334.4|9342.8|9332.8|17
1630502870000|2021-09-01 13:27:50|9343|9333|9344.4|9334.4|9344.4|9334.4|9342.4|9332.4|16
1630502880000|2021-09-01 13:28:00|9344|9334|9345.8|9335.8|9346.5|9336.5|9343.4|9333.4|15
1630502890000|2021-09-01 13:28:10|9346|9336|9343.6|9333.6|9346.6|9336.6|9343.6|9333.6|12
1630502900000|2021-09-01 13:28:20|9343.5|9333.5|9342.6|9332.6|9343.8|9333.8|9341.9|9331.9|8
1630502910000|2021-09-01 13:28:30|9342.8|9332.8|9345|9335|9345.5|9335.5|9342.8|9332.8|14
1630502920000|2021-09-01 13:28:40|9344.8|9334.8|9343.6|9333.6|9345|9335|9343.6|9333.6|5
1630502940000|2021-09-01 13:29:00|9343.4|9333.4|9347.3|9337.3|9347.3|9337.3|9341.9|9331.9|15
1630502950000|2021-09-01 13:29:10|9347.9|9337.9|9348.1|9338.1|9348.3|9338.3|9347.1|9337.1|11
1630502960000|2021-09-01 13:29:20|9347.9|9337.9|9347.1|9337.1|9348.3|9338.3|9347|9337|9
1630502970000|2021-09-01 13:29:30|9347.5|9337.5|9346.4|9336.4|9348.1|9338.1|9346.4|9336.4|8
1630502980000|2021-09-01 13:29:40|9346|9336|9346.4|9336.4|9347|9337|9345.3|9335.3|12
1630502990000|2021-09-01 13:29:50|9345.9|9335.9|9345.1|9335.1|9345.9|9335.9|9345.1|9335.1|4
1630503000000|2021-09-01 13:30:00|9345.6|9335.6|9340.5|9330.5|9345.6|9335.6|9338.6|9328.6|20
1630503010000|2021-09-01 13:30:10|9340.8|9330.8|9337.8|9327.8|9340.8|9330.8|9336.3|9326.3|18
1630503020000|2021-09-01 13:30:20|9337.5|9327.5|9340.8|9330.8|9340.8|9330.8|9336.1|9326.1|10
1630503030000|2021-09-01 13:30:30|9340.5|9330.5|9340.1|9330.1|9340.9|9330.9|9339|9329|19
1630503040000|2021-09-01 13:30:40|9340.4|9330.4|9339|9329|9342.3|9332.3|9338.6|9328.6|17
1630503050000|2021-09-01 13:30:50|9339.1|9329.1|9342.5|9332.5|9343.1|9333.1|9339.1|9329.1|18
1630503060000|2021-09-01 13:31:00|9342.4|9332.4|9348.3|9338.3|9350|9340|9342.4|9332.4|19
1630503070000|2021-09-01 13:31:10|9348|9338|9345.1|9335.1|9348|9338|9345|9335|9
1630503080000|2021-09-01 13:31:20|9345.3|9335.3|9347.4|9337.4|9347.8|9337.8|9345.3|9335.3|9
1630503090000|2021-09-01 13:31:30|9347.1|9337.1|9345.8|9335.8|9347.1|9337.1|9345|9335|11
1630503100000|2021-09-01 13:31:40|9345.6|9335.6|9346.8|9336.8|9346.8|9336.8|9343.3|9333.3|15
1630503110000|2021-09-01 13:31:50|9346.6|9336.6|9347|9337|9348.3|9338.3|9344.8|9334.8|21
1630503120000|2021-09-01 13:32:00|9346.6|9336.6|9347.9|9337.9|9348|9338|9345.8|9335.8|19
1630503130000|2021-09-01 13:32:10|9346.8|9336.8|9343.8|9333.8|9347.9|9337.9|9343.8|9333.8|24
1630503140000|2021-09-01 13:32:20|9343.5|9333.5|9343.3|9333.3|9344.9|9334.9|9342.6|9332.6|15
1630503150000|2021-09-01 13:32:30|9342.9|9332.9|9340.5|9330.5|9343|9333|9339.5|9329.5|18
1630503160000|2021-09-01 13:32:40|9340|9330|9344.9|9334.9|9347.8|9337.8|9340|9330|26
1630503170000|2021-09-01 13:32:50|9344.8|9334.8|9347.1|9337.1|9347.3|9337.3|9344.8|9334.8|18
1630503180000|2021-09-01 13:33:00|9347.3|9337.3|9351|9341|9351|9341|9347.3|9337.3|16
1630503190000|2021-09-01 13:33:10|9350.9|9340.9|9351.8|9341.8|9352.1|9342.1|9348.9|9338.9|17
1630503200000|2021-09-01 13:33:20|9352|9342|9353|9343|9353|9343|9350.6|9340.6|19
1630503210000|2021-09-01 13:33:30|9352.5|9342.5|9347.4|9337.4|9352.6|9342.6|9346.9|9336.9|23
1630503220000|2021-09-01 13:33:40|9348.1|9338.1|9344.3|9334.3|9348.1|9338.1|9343.5|9333.5|18
1630503230000|2021-09-01 13:33:50|9343.9|9333.9|9343.5|9333.5|9344.9|9334.9|9342.5|9332.5|14
1630503240000|2021-09-01 13:34:00|9344.1|9334.1|9338.3|9328.3|9344.1|9334.1|9338.3|9328.3|18
1630503250000|2021-09-01 13:34:10|9338|9328|9336|9326|9338.3|9328.3|9336|9326|18
1630503260000|2021-09-01 13:34:20|9335.8|9325.8|9334.3|9324.3|9335.8|9325.8|9332.8|9322.8|14
1630503270000|2021-09-01 13:34:30|9334.1|9324.1|9333.5|9323.5|9334.5|9324.5|9332.8|9322.8|14
1630503280000|2021-09-01 13:34:40|9334.8|9324.8|9333.3|9323.3|9335.8|9325.8|9333.3|9323.3|15
1630503290000|2021-09-01 13:34:50|9333.5|9323.5|9337.1|9327.1|9338.3|9328.3|9333.5|9323.5|15
1630503300000|2021-09-01 13:35:00|9337.3|9327.3|9334.4|9324.4|9337.6|9327.6|9333.9|9323.9|15
1630503310000|2021-09-01 13:35:10|9334.3|9324.3|9332.3|9322.3|9334.3|9324.3|9332.3|9322.3|6
1630503320000|2021-09-01 13:35:20|9332.5|9322.5|9335|9325|9335|9325|9332.5|9322.5|8
1630503330000|2021-09-01 13:35:30|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9333.8|9323.8|10
1630503340000|2021-09-01 13:35:40|9334.6|9324.6|9337.5|9327.5|9337.9|9327.9|9334.6|9324.6|21
1630503350000|2021-09-01 13:35:50|9337.8|9327.8|9339.6|9329.6|9339.8|9329.8|9337.8|9327.8|7
1630503360000|2021-09-01 13:36:00|9339.4|9329.4|9339|9329|9339.4|9329.4|9337.8|9327.8|8
1630503370000|2021-09-01 13:36:10|9339.1|9329.1|9338.9|9328.9|9340.5|9330.5|9337.4|9327.4|18
1630503380000|2021-09-01 13:36:20|9338.8|9328.8|9338.9|9328.9|9341|9331|9338.8|9328.8|15
1630503390000|2021-09-01 13:36:30|9339|9329|9339.5|9329.5|9339.6|9329.6|9337.5|9327.5|12
1630503400000|2021-09-01 13:36:40|9339.3|9329.3|9338.6|9328.6|9339.9|9329.9|9338.5|9328.5|6
1630503410000|2021-09-01 13:36:50|9338.8|9328.8|9340.4|9330.4|9341.4|9331.4|9338.8|9328.8|10
1630503420000|2021-09-01 13:37:00|9340.6|9330.6|9342.6|9332.6|9344.1|9334.1|9340.6|9330.6|11
1630503430000|2021-09-01 13:37:10|9342.3|9332.3|9340.5|9330.5|9342.3|9332.3|9340.5|9330.5|5
1630503440000|2021-09-01 13:37:20|9340.3|9330.3|9339.6|9329.6|9340.3|9330.3|9337.9|9327.9|11
1630503450000|2021-09-01 13:37:30|9340.6|9330.6|9341.5|9331.5|9341.6|9331.6|9340.6|9330.6|4
1630503460000|2021-09-01 13:37:40|9341.6|9331.6|9342.6|9332.6|9342.6|9332.6|9341.5|9331.5|5
1630503470000|2021-09-01 13:37:50|9343.4|9333.4|9344.6|9334.6|9344.9|9334.9|9343.4|9333.4|7
1630503480000|2021-09-01 13:38:00|9344.8|9334.8|9352.3|9342.3|9352.3|9342.3|9344.6|9334.6|15
1630503490000|2021-09-01 13:38:10|9352.8|9342.8|9353|9343|9353|9343|9352.5|9342.5|8
1630503500000|2021-09-01 13:38:20|9352.5|9342.5|9353.6|9343.6|9354.1|9344.1|9352.5|9342.5|10
1630503510000|2021-09-01 13:38:30|9353.5|9343.5|9352.8|9342.8|9353.5|9343.5|9349.6|9339.6|12
1630503520000|2021-09-01 13:38:40|9353|9343|9354.4|9344.4|9354.8|9344.8|9351|9341|12
1630503530000|2021-09-01 13:38:50|9353.5|9343.5|9354.6|9344.6|9354.6|9344.6|9353.4|9343.4|9
1630503540000|2021-09-01 13:39:00|9354.8|9344.8|9354.1|9344.1|9354.8|9344.8|9354.1|9344.1|7
1630503550000|2021-09-01 13:39:10|9354.4|9344.4|9353.4|9343.4|9354.4|9344.4|9353.4|9343.4|4
1630503560000|2021-09-01 13:39:20|9353.3|9343.3|9349.8|9339.8|9353.8|9343.8|9349.8|9339.8|13
1630503570000|2021-09-01 13:39:30|9349.1|9339.1|9354.3|9344.3|9354.3|9344.3|9349.1|9339.1|18
1630503580000|2021-09-01 13:39:40|9354.1|9344.1|9360.3|9350.3|9360.4|9350.4|9354.1|9344.1|14
1630503590000|2021-09-01 13:39:50|9360.4|9350.4|9361.5|9351.5|9362.5|9352.5|9360.4|9350.4|17
1630503600000|2021-09-01 13:40:00|9361.9|9351.9|9361|9351|9363.1|9353.1|9360.5|9350.5|21
1630503610000|2021-09-01 13:40:10|9360.9|9350.9|9359.3|9349.3|9361|9351|9359.1|9349.1|12
1630503620000|2021-09-01 13:40:20|9359.1|9349.1|9356.8|9346.8|9359.1|9349.1|9356|9346|6
1630503630000|2021-09-01 13:40:30|9356.6|9346.6|9354.6|9344.6|9356.6|9346.6|9354|9344|13
1630503640000|2021-09-01 13:40:40|9354.4|9344.4|9358.3|9348.3|9359.3|9349.3|9353.8|9343.8|14
1630503650000|2021-09-01 13:40:50|9358.9|9348.9|9359.5|9349.5|9360.4|9350.4|9358.9|9348.9|9
1630503660000|2021-09-01 13:41:00|9359.9|9349.9|9359.6|9349.6|9361.4|9351.4|9359.4|9349.4|16
1630503670000|2021-09-01 13:41:10|9359.4|9349.4|9356.9|9346.9|9359.6|9349.6|9356.9|9346.9|8
1630503680000|2021-09-01 13:41:20|9356.5|9346.5|9354.1|9344.1|9356.5|9346.5|9353.8|9343.8|9
1630503690000|2021-09-01 13:41:30|9354.4|9344.4|9354.4|9344.4|9355.1|9345.1|9353.9|9343.9|10
1630503700000|2021-09-01 13:41:40|9354.9|9344.9|9353.9|9343.9|9355.3|9345.3|9352.9|9342.9|17
1630503710000|2021-09-01 13:41:50|9354.1|9344.1|9355.8|9345.8|9355.8|9345.8|9353.9|9343.9|12
1630503720000|2021-09-01 13:42:00|9355.6|9345.6|9353.9|9343.9|9356.6|9346.6|9352.9|9342.9|21
1630503730000|2021-09-01 13:42:10|9354.1|9344.1|9352.8|9342.8|9354.1|9344.1|9352.8|9342.8|5
1630503740000|2021-09-01 13:42:20|9353.1|9343.1|9355.6|9345.6|9356.1|9346.1|9352.9|9342.9|12
1630503750000|2021-09-01 13:42:30|9355|9345|9354.4|9344.4|9355|9345|9352.8|9342.8|17
1630503760000|2021-09-01 13:42:40|9354.3|9344.3|9353.3|9343.3|9355.3|9345.3|9352.9|9342.9|21
1630503770000|2021-09-01 13:42:50|9353.5|9343.5|9356.1|9346.1|9356.5|9346.5|9353.5|9343.5|15
1630503780000|2021-09-01 13:43:00|9356.3|9346.3|9356.9|9346.9|9357.3|9347.3|9356.3|9346.3|8
1630503790000|2021-09-01 13:43:10|9357|9347|9354.4|9344.4|9357|9347|9354.4|9344.4|5
1630503800000|2021-09-01 13:43:20|9354.3|9344.3|9354.4|9344.4|9354.8|9344.8|9353.3|9343.3|9
1630503810000|2021-09-01 13:43:30|9354.3|9344.3|9353.5|9343.5|9354.3|9344.3|9353|9343|5
1630503820000|2021-09-01 13:43:40|9353.8|9343.8|9356.9|9346.9|9356.9|9346.9|9353.8|9343.8|16
1630503830000|2021-09-01 13:43:50|9357|9347|9357.5|9347.5|9358.1|9348.1|9357|9347|7
1630503840000|2021-09-01 13:44:00|9357.6|9347.6|9359.1|9349.1|9360.3|9350.3|9357.4|9347.4|12
1630503850000|2021-09-01 13:44:10|9358.6|9348.6|9358.1|9348.1|9358.6|9348.6|9358.1|9348.1|4
1630503870000|2021-09-01 13:44:30|9358|9348|9358|9348|9358|9348|9358|9348|1
1630503880000|2021-09-01 13:44:40|9357.8|9347.8|9360|9350|9360.4|9350.4|9357.8|9347.8|12
1630503890000|2021-09-01 13:44:50|9359.8|9349.8|9357.4|9347.4|9359.8|9349.8|9357.4|9347.4|10
1630503900000|2021-09-01 13:45:00|9357.5|9347.5|9358.3|9348.3|9358.3|9348.3|9357.3|9347.3|9
1630503910000|2021-09-01 13:45:10|9358.4|9348.4|9358.9|9348.9|9359.8|9349.8|9358.4|9348.4|10
1630503920000|2021-09-01 13:45:20|9359.6|9349.6|9360.3|9350.3|9361.9|9351.9|9359.6|9349.6|8
1630503930000|2021-09-01 13:45:30|9360.5|9350.5|9361.5|9351.5|9362.6|9352.6|9360.5|9350.5|18
1630503940000|2021-09-01 13:45:40|9361.4|9351.4|9362.5|9352.5|9362.5|9352.5|9361.4|9351.4|6
1630503950000|2021-09-01 13:45:50|9362.3|9352.3|9361.4|9351.4|9363.3|9353.3|9361.4|9351.4|12
1630503960000|2021-09-01 13:46:00|9361.5|9351.5|9362.5|9352.5|9362.6|9352.6|9361.4|9351.4|12
1630503970000|2021-09-01 13:46:10|9362.4|9352.4|9358.4|9348.4|9362.4|9352.4|9358|9348|8
1630503980000|2021-09-01 13:46:20|9358.6|9348.6|9358|9348|9358.6|9348.6|9358|9348|3
1630503990000|2021-09-01 13:46:30|9357.8|9347.8|9358.6|9348.6|9358.9|9348.9|9356|9346|14
1630504000000|2021-09-01 13:46:40|9358.4|9348.4|9358.4|9348.4|9358.5|9348.5|9357.3|9347.3|10
1630504010000|2021-09-01 13:46:50|9358.5|9348.5|9360.1|9350.1|9360.1|9350.1|9358.5|9348.5|11
1630504020000|2021-09-01 13:47:00|9360.3|9350.3|9362.5|9352.5|9362.5|9352.5|9360.3|9350.3|4
1630504030000|2021-09-01 13:47:10|9362.4|9352.4|9359.6|9349.6|9362.4|9352.4|9359.6|9349.6|9
1630504040000|2021-09-01 13:47:20|9359.8|9349.8|9359.4|9349.4|9360.5|9350.5|9359.3|9349.3|9
1630504050000|2021-09-01 13:47:30|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|3
1630504060000|2021-09-01 13:47:40|9358.6|9348.6|9358.5|9348.5|9358.6|9348.6|9358.5|9348.5|2
1630504070000|2021-09-01 13:47:50|9358.6|9348.6|9356.3|9346.3|9358.6|9348.6|9356.1|9346.1|8
1630504080000|2021-09-01 13:48:00|9356.4|9346.4|9357.8|9347.8|9357.8|9347.8|9355.9|9345.9|7
1630504090000|2021-09-01 13:48:10|9357.6|9347.6|9359.5|9349.5|9360.1|9350.1|9357.4|9347.4|8
1630504100000|2021-09-01 13:48:20|9359.9|9349.9|9362|9352|9362|9352|9359.9|9349.9|8
1630504110000|2021-09-01 13:48:30|9361.9|9351.9|9360.3|9350.3|9361.9|9351.9|9360.3|9350.3|6
1630504120000|2021-09-01 13:48:40|9363.5|9353.5|9362.1|9352.1|9363.5|9353.5|9362|9352|6
1630504130000|2021-09-01 13:48:50|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1630504140000|2021-09-01 13:49:00|9362.4|9352.4|9364.1|9354.1|9364.5|9354.5|9362.4|9352.4|9
1630504150000|2021-09-01 13:49:10|9364.4|9354.4|9360.1|9350.1|9364.6|9354.6|9360.1|9350.1|16
1630504160000|2021-09-01 13:49:20|9360.4|9350.4|9362.1|9352.1|9362.6|9352.6|9359.3|9349.3|12
1630504170000|2021-09-01 13:49:30|9362.4|9352.4|9358.1|9348.1|9362.4|9352.4|9358.1|9348.1|7
1630504180000|2021-09-01 13:49:40|9358.3|9348.3|9360.8|9350.8|9360.8|9350.8|9358.3|9348.3|6
1630504190000|2021-09-01 13:49:50|9361|9351|9361.4|9351.4|9362|9352|9361|9351|8
1630504200000|2021-09-01 13:50:00|9361|9351|9356.8|9346.8|9361|9351|9356.8|9346.8|15
1630504210000|2021-09-01 13:50:10|9357.1|9347.1|9361.4|9351.4|9361.5|9351.5|9357.1|9347.1|13
1630504220000|2021-09-01 13:50:20|9361.3|9351.3|9358.1|9348.1|9361.3|9351.3|9358.1|9348.1|10
1630504230000|2021-09-01 13:50:30|9358|9348|9356.5|9346.5|9358|9348|9356.3|9346.3|5
1630504240000|2021-09-01 13:50:40|9356.3|9346.3|9353.5|9343.5|9356.3|9346.3|9353.5|9343.5|6
1630504250000|2021-09-01 13:50:50|9353.3|9343.3|9352.9|9342.9|9353.9|9343.9|9351|9341|13
1630504260000|2021-09-01 13:51:00|9353.3|9343.3|9354.4|9344.4|9355.5|9345.5|9353.3|9343.3|10
1630504270000|2021-09-01 13:51:10|9354.3|9344.3|9350.1|9340.1|9354.3|9344.3|9350.1|9340.1|12
1630504280000|2021-09-01 13:51:20|9350.5|9340.5|9349|9339|9350.5|9340.5|9347.9|9337.9|14
1630504290000|2021-09-01 13:51:30|9348.8|9338.8|9344.8|9334.8|9349|9339|9344.1|9334.1|13
1630504300000|2021-09-01 13:51:40|9345.3|9335.3|9346|9336|9346.8|9336.8|9345.3|9335.3|11
1630504310000|2021-09-01 13:51:50|9345.8|9335.8|9346|9336|9347|9337|9344.8|9334.8|17
1630504320000|2021-09-01 13:52:00|9346.4|9336.4|9345.1|9335.1|9346.6|9336.6|9344.6|9334.6|18
1630504330000|2021-09-01 13:52:10|9344.8|9334.8|9341.4|9331.4|9345.8|9335.8|9341.4|9331.4|18
1630504340000|2021-09-01 13:52:20|9341.8|9331.8|9342.5|9332.5|9343.5|9333.5|9341.8|9331.8|15
1630504350000|2021-09-01 13:52:30|9342.8|9332.8|9344.6|9334.6|9344.6|9334.6|9341.4|9331.4|16
1630504360000|2021-09-01 13:52:40|9344.4|9334.4|9344.1|9334.1|9346.3|9336.3|9343.6|9333.6|20
1630504370000|2021-09-01 13:52:50|9345.1|9335.1|9345.8|9335.8|9346.3|9336.3|9344.8|9334.8|11
1630504380000|2021-09-01 13:53:00|9345.6|9335.6|9344|9334|9346.3|9336.3|9344|9334|11
1630504390000|2021-09-01 13:53:10|9343.6|9333.6|9346.3|9336.3|9346.3|9336.3|9343.6|9333.6|7
1630504400000|2021-09-01 13:53:20|9345.8|9335.8|9347.1|9337.1|9347.1|9337.1|9345.6|9335.6|7
1630504410000|2021-09-01 13:53:30|9345.9|9335.9|9345.8|9335.8|9345.9|9335.9|9345.3|9335.3|8
1630504420000|2021-09-01 13:53:40|9345.9|9335.9|9348.1|9338.1|9349.1|9339.1|9345.9|9335.9|10
1630504430000|2021-09-01 13:53:50|9347.9|9337.9|9349|9339|9349|9339|9346.6|9336.6|9
1630504440000|2021-09-01 13:54:00|9349.3|9339.3|9348.6|9338.6|9349.6|9339.6|9347.1|9337.1|17
1630504450000|2021-09-01 13:54:10|9348.4|9338.4|9347.9|9337.9|9348.4|9338.4|9347.3|9337.3|13
1630504460000|2021-09-01 13:54:20|9346.9|9336.9|9343.4|9333.4|9346.9|9336.9|9343.4|9333.4|9
1630504470000|2021-09-01 13:54:30|9344.1|9334.1|9344.3|9334.3|9344.5|9334.5|9344.1|9334.1|10
1630504480000|2021-09-01 13:54:40|9344.5|9334.5|9344.4|9334.4|9345.3|9335.3|9344.4|9334.4|11
1630504490000|2021-09-01 13:54:50|9344.3|9334.3|9344.1|9334.1|9344.3|9334.3|9343.5|9333.5|8
1630504500000|2021-09-01 13:55:00|9344.9|9334.9|9342.1|9332.1|9344.9|9334.9|9342.1|9332.1|9
1630504510000|2021-09-01 13:55:10|9342.4|9332.4|9342.1|9332.1|9342.5|9332.5|9342.1|9332.1|7
1630504520000|2021-09-01 13:55:20|9342.3|9332.3|9342.9|9332.9|9343|9333|9342.1|9332.1|6
1630504530000|2021-09-01 13:55:30|9342.4|9332.4|9342.6|9332.6|9342.6|9332.6|9341.1|9331.1|8
1630504540000|2021-09-01 13:55:40|9342.8|9332.8|9343.5|9333.5|9343.5|9333.5|9342.8|9332.8|3
1630504550000|2021-09-01 13:55:50|9343.4|9333.4|9343.5|9333.5|9343.5|9333.5|9343|9333|5
1630504560000|2021-09-01 13:56:00|9343.8|9333.8|9345.3|9335.3|9345.3|9335.3|9343.8|9333.8|6
1630504570000|2021-09-01 13:56:10|9345|9335|9347.3|9337.3|9347.9|9337.9|9345|9335|9
1630504580000|2021-09-01 13:56:20|9347.5|9337.5|9347.6|9337.6|9348.4|9338.4|9347.5|9337.5|5
1630504590000|2021-09-01 13:56:30|9347.4|9337.4|9343.8|9333.8|9347.4|9337.4|9343.3|9333.3|14
1630504600000|2021-09-01 13:56:40|9344|9334|9344.8|9334.8|9344.8|9334.8|9344|9334|2
1630504610000|2021-09-01 13:56:50|9345.1|9335.1|9345.6|9335.6|9345.8|9335.8|9345.1|9335.1|4
1630504620000|2021-09-01 13:57:00|9345.1|9335.1|9343.1|9333.1|9345.1|9335.1|9343.1|9333.1|13
1630504630000|2021-09-01 13:57:10|9343.6|9333.6|9341.4|9331.4|9343.6|9333.6|9341.4|9331.4|6
1630504640000|2021-09-01 13:57:20|9340.8|9330.8|9338.1|9328.1|9342.1|9332.1|9338.1|9328.1|12
1630504650000|2021-09-01 13:57:30|9338.3|9328.3|9340.6|9330.6|9341.4|9331.4|9338.1|9328.1|15
1630504660000|2021-09-01 13:57:40|9340.8|9330.8|9342.1|9332.1|9342.3|9332.3|9340.8|9330.8|6
1630504670000|2021-09-01 13:57:50|9342.3|9332.3|9342.6|9332.6|9342.9|9332.9|9342.3|9332.3|4
1630504680000|2021-09-01 13:58:00|9342.4|9332.4|9342.6|9332.6|9342.6|9332.6|9342.4|9332.4|4
1630504690000|2021-09-01 13:58:10|9342.4|9332.4|9339.9|9329.9|9342.4|9332.4|9339.9|9329.9|12
1630504700000|2021-09-01 13:58:20|9340|9330|9342.8|9332.8|9342.8|9332.8|9340|9330|7
1630504720000|2021-09-01 13:58:40|9343.5|9333.5|9343.3|9333.3|9343.5|9333.5|9343.1|9333.1|3
1630504760000|2021-09-01 13:59:20|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1630504770000|2021-09-01 13:59:30|9344.3|9334.3|9343.8|9333.8|9344.3|9334.3|9343.8|9333.8|2
1630504780000|2021-09-01 13:59:40|9344|9334|9344.3|9334.3|9344.3|9334.3|9344|9334|2
1630504790000|2021-09-01 13:59:50|9344|9334|9344.6|9334.6|9344.6|9334.6|9344|9334|2
1630504800000|2021-09-01 14:00:00|9344.4|9334.4|9344.5|9334.5|9344.6|9334.6|9342.8|9332.8|16
1630504810000|2021-09-01 14:00:10|9344.1|9334.1|9334.8|9324.8|9344.5|9334.5|9334.1|9324.1|22
1630504820000|2021-09-01 14:00:20|9334.6|9324.6|9333.3|9323.3|9334.6|9324.6|9330.5|9320.5|27
1630504830000|2021-09-01 14:00:30|9334.1|9324.1|9332.1|9322.1|9334.1|9324.1|9331|9321|16
1630504840000|2021-09-01 14:00:40|9331.8|9321.8|9333.3|9323.3|9333.8|9323.8|9331.8|9321.8|18
1630504850000|2021-09-01 14:00:50|9333.5|9323.5|9337.1|9327.1|9337.1|9327.1|9333.5|9323.5|9
1630504860000|2021-09-01 14:01:00|9340.3|9330.3|9340.8|9330.8|9342.5|9332.5|9340.1|9330.1|22
1630504870000|2021-09-01 14:01:10|9341.8|9331.8|9346.5|9336.5|9346.5|9336.5|9341.8|9331.8|15
1630504880000|2021-09-01 14:01:20|9346.4|9336.4|9344.5|9334.5|9346.5|9336.5|9344.1|9334.1|15
1630504890000|2021-09-01 14:01:30|9344.8|9334.8|9346.3|9336.3|9346.3|9336.3|9344.6|9334.6|14
1630504900000|2021-09-01 14:01:40|9346.5|9336.5|9346.1|9336.1|9347|9337|9346.1|9336.1|8
1630504910000|2021-09-01 14:01:50|9345.1|9335.1|9346.1|9336.1|9346.3|9336.3|9345.1|9335.1|7
1630504920000|2021-09-01 14:02:00|9346.5|9336.5|9345.3|9335.3|9346.5|9336.5|9344.6|9334.6|12
1630504930000|2021-09-01 14:02:10|9344.9|9334.9|9345.3|9335.3|9345.5|9335.5|9343.9|9333.9|10
1630504940000|2021-09-01 14:02:20|9345.5|9335.5|9344.1|9334.1|9346.1|9336.1|9344.1|9334.1|7
1630504950000|2021-09-01 14:02:30|9344.4|9334.4|9347.1|9337.1|9347.1|9337.1|9344|9334|10
1630504960000|2021-09-01 14:02:40|9347.3|9337.3|9351|9341|9351|9341|9347.3|9337.3|13
1630504970000|2021-09-01 14:02:50|9350.6|9340.6|9352.5|9342.5|9352.5|9342.5|9349.6|9339.6|6
1630504980000|2021-09-01 14:03:00|9352.3|9342.3|9350.1|9340.1|9352.3|9342.3|9350|9340|8
1630504990000|2021-09-01 14:03:10|9351.1|9341.1|9351.3|9341.3|9352.8|9342.8|9351.1|9341.1|10
1630505000000|2021-09-01 14:03:20|9350|9340|9348.1|9338.1|9350|9340|9348.1|9338.1|14
1630505010000|2021-09-01 14:03:30|9350.3|9340.3|9349.6|9339.6|9350.3|9340.3|9349.3|9339.3|5
1630505020000|2021-09-01 14:03:40|9350.5|9340.5|9349.6|9339.6|9350.5|9340.5|9349.5|9339.5|4
1630505030000|2021-09-01 14:03:50|9349.5|9339.5|9353.1|9343.1|9353.1|9343.1|9349.5|9339.5|7
1630505040000|2021-09-01 14:04:00|9352.9|9342.9|9352.6|9342.6|9353.1|9343.1|9352.6|9342.6|11
1630505050000|2021-09-01 14:04:10|9351.9|9341.9|9354|9344|9354|9344|9350.8|9340.8|13
1630505060000|2021-09-01 14:04:20|9353.9|9343.9|9354|9344|9354|9344|9353.6|9343.6|12
1630505070000|2021-09-01 14:04:30|9353.9|9343.9|9350.3|9340.3|9353.9|9343.9|9350.3|9340.3|9
1630505080000|2021-09-01 14:04:40|9350.5|9340.5|9348.9|9338.9|9351.3|9341.3|9348.9|9338.9|14
1630505090000|2021-09-01 14:04:50|9349|9339|9347.6|9337.6|9349|9339|9347.3|9337.3|9
1630505100000|2021-09-01 14:05:00|9347.5|9337.5|9344.1|9334.1|9347.5|9337.5|9344.1|9334.1|6
1630505110000|2021-09-01 14:05:10|9344|9334|9343.4|9333.4|9344|9334|9343.1|9333.1|11
1630505120000|2021-09-01 14:05:20|9343.5|9333.5|9343|9333|9344.9|9334.9|9343|9333|11
1630505130000|2021-09-01 14:05:30|9342.8|9332.8|9339|9329|9342.8|9332.8|9338.8|9328.8|13
1630505140000|2021-09-01 14:05:40|9338.9|9328.9|9336|9326|9338.9|9328.9|9335.3|9325.3|15
1630505150000|2021-09-01 14:05:50|9336.6|9326.6|9337.1|9327.1|9337.3|9327.3|9336.6|9326.6|5
1630505160000|2021-09-01 14:06:00|9337.3|9327.3|9338|9328|9338.4|9328.4|9337.3|9327.3|6
1630505170000|2021-09-01 14:06:10|9338.3|9328.3|9338.9|9328.9|9338.9|9328.9|9338.3|9328.3|4
1630505180000|2021-09-01 14:06:20|9339.4|9329.4|9339.1|9329.1|9340|9330|9339|9329|7
1630505190000|2021-09-01 14:06:30|9338.5|9328.5|9337.8|9327.8|9338.5|9328.5|9337.4|9327.4|7
1630505200000|2021-09-01 14:06:40|9338|9328|9335|9325|9338.5|9328.5|9334.8|9324.8|14
1630505210000|2021-09-01 14:06:50|9334.8|9324.8|9338.5|9328.5|9338.5|9328.5|9334.3|9324.3|11
1630505220000|2021-09-01 14:07:00|9338.3|9328.3|9336.8|9326.8|9338.3|9328.3|9336.3|9326.3|9
1630505230000|2021-09-01 14:07:10|9336.9|9326.9|9337.8|9327.8|9337.8|9327.8|9336.9|9326.9|5
1630505240000|2021-09-01 14:07:20|9338|9328|9341.9|9331.9|9342.1|9332.1|9338|9328|9
1630505250000|2021-09-01 14:07:30|9341.8|9331.8|9341.5|9331.5|9341.9|9331.9|9341.5|9331.5|8
1630505260000|2021-09-01 14:07:40|9340.9|9330.9|9340|9330|9340.9|9330.9|9339.5|9329.5|7
1630505270000|2021-09-01 14:07:50|9339.8|9329.8|9341.8|9331.8|9341.8|9331.8|9339.8|9329.8|7
1630505280000|2021-09-01 14:08:00|9342.1|9332.1|9341.8|9331.8|9342.8|9332.8|9341|9331|4
1630505290000|2021-09-01 14:08:10|9341.6|9331.6|9340.4|9330.4|9341.6|9331.6|9340.1|9330.1|10
1630505300000|2021-09-01 14:08:20|9340.1|9330.1|9339.4|9329.4|9340.4|9330.4|9339.4|9329.4|12
1630505310000|2021-09-01 14:08:30|9337.9|9327.9|9337.6|9327.6|9338|9328|9336.8|9326.8|13
1630505330000|2021-09-01 14:08:50|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1630505340000|2021-09-01 14:09:00|9337.6|9327.6|9338.5|9328.5|9340.3|9330.3|9337.6|9327.6|20
1630505350000|2021-09-01 14:09:10|9338.8|9328.8|9341|9331|9341|9331|9338.8|9328.8|9
1630505360000|2021-09-01 14:09:20|9340.9|9330.9|9339.8|9329.8|9340.9|9330.9|9338.1|9328.1|13
1630505370000|2021-09-01 14:09:30|9340|9330|9340.3|9330.3|9340.5|9330.5|9339.8|9329.8|5
1630505380000|2021-09-01 14:09:40|9340.1|9330.1|9340.5|9330.5|9340.5|9330.5|9340.1|9330.1|4
1630505390000|2021-09-01 14:09:50|9340.8|9330.8|9342.9|9332.9|9343.8|9333.8|9340.8|9330.8|13
1630505400000|2021-09-01 14:10:00|9343.3|9333.3|9343|9333|9343.5|9333.5|9343|9333|4
1630505410000|2021-09-01 14:10:10|9342.9|9332.9|9342.8|9332.8|9342.9|9332.9|9342|9332|11
1630505420000|2021-09-01 14:10:20|9343.6|9333.6|9344.3|9334.3|9344.3|9334.3|9343|9333|5
1630505430000|2021-09-01 14:10:30|9344.1|9334.1|9343.3|9333.3|9344.1|9334.1|9342.1|9332.1|7
1630505450000|2021-09-01 14:10:50|9344|9334|9344.8|9334.8|9344.8|9334.8|9342.5|9332.5|7
1630505460000|2021-09-01 14:11:00|9344|9334|9343|9333|9344.5|9334.5|9342.9|9332.9|9
1630505470000|2021-09-01 14:11:10|9342.9|9332.9|9342.3|9332.3|9343|9333|9341.3|9331.3|12
1630505480000|2021-09-01 14:11:20|9342.1|9332.1|9342|9332|9342.3|9332.3|9341.8|9331.8|5
1630505490000|2021-09-01 14:11:30|9342.1|9332.1|9342.6|9332.6|9343.8|9333.8|9341.5|9331.5|14
1630505500000|2021-09-01 14:11:40|9343|9333|9342.6|9332.6|9343.3|9333.3|9341.8|9331.8|13
1630505510000|2021-09-01 14:11:50|9342.3|9332.3|9342.8|9332.8|9342.8|9332.8|9342.3|9332.3|5
1630505520000|2021-09-01 14:12:00|9342.6|9332.6|9340.4|9330.4|9342.6|9332.6|9339.8|9329.8|13
1630505530000|2021-09-01 14:12:10|9340.1|9330.1|9337.4|9327.4|9340.1|9330.1|9337.4|9327.4|13
1630505540000|2021-09-01 14:12:20|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9336.6|9326.6|6
1630505550000|2021-09-01 14:12:30|9336.9|9326.9|9336|9326|9336.9|9326.9|9335.8|9325.8|20
1630505560000|2021-09-01 14:12:40|9336.3|9326.3|9335.6|9325.6|9336.3|9326.3|9334.4|9324.4|6
1630505580000|2021-09-01 14:13:00|9335.4|9325.4|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|3
1630505590000|2021-09-01 14:13:10|9335.1|9325.1|9334.9|9324.9|9335.1|9325.1|9334.8|9324.8|8
1630505600000|2021-09-01 14:13:20|9335.4|9325.4|9336.3|9326.3|9336.5|9326.5|9334.8|9324.8|7
1630505610000|2021-09-01 14:13:30|9336|9326|9335.1|9325.1|9336.6|9326.6|9334.6|9324.6|10
1630505620000|2021-09-01 14:13:40|9335.4|9325.4|9334.9|9324.9|9335.5|9325.5|9334.9|9324.9|11
1630505630000|2021-09-01 14:13:50|9335.1|9325.1|9335.6|9325.6|9335.8|9325.8|9335.1|9325.1|8
1630505640000|2021-09-01 14:14:00|9335.8|9325.8|9335.9|9325.9|9336.8|9326.8|9335.8|9325.8|7
1630505650000|2021-09-01 14:14:10|9336.1|9326.1|9335.9|9325.9|9336.1|9326.1|9335.9|9325.9|3
1630505660000|2021-09-01 14:14:20|9335.6|9325.6|9335.9|9325.9|9335.9|9325.9|9335.6|9325.6|2
1630505670000|2021-09-01 14:14:30|9335.6|9325.6|9336.1|9326.1|9336.1|9326.1|9335.6|9325.6|3
1630505680000|2021-09-01 14:14:40|9336|9326|9335.9|9325.9|9336.1|9326.1|9335.9|9325.9|9
1630505690000|2021-09-01 14:14:50|9336|9326|9338.9|9328.9|9338.9|9328.9|9336|9326|6
1630505700000|2021-09-01 14:15:00|9338.4|9328.4|9338.4|9328.4|9338.5|9328.5|9338.3|9328.3|4
1630505710000|2021-09-01 14:15:10|9338.9|9328.9|9338.6|9328.6|9339|9329|9338.4|9328.4|11
1630505720000|2021-09-01 14:15:20|9338.8|9328.8|9341.1|9331.1|9341.1|9331.1|9338.4|9328.4|8
1630505730000|2021-09-01 14:15:30|9341.5|9331.5|9343.1|9333.1|9343.1|9333.1|9341|9331|7
1630505740000|2021-09-01 14:15:40|9343.4|9333.4|9346.3|9336.3|9346.3|9336.3|9343.4|9333.4|10
1630505750000|2021-09-01 14:15:50|9346.5|9336.5|9346.4|9336.4|9347.3|9337.3|9346.4|9336.4|8
1630505760000|2021-09-01 14:16:00|9346.6|9336.6|9346.8|9336.8|9346.8|9336.8|9345.9|9335.9|10
1630505770000|2021-09-01 14:16:10|9347|9337|9347.8|9337.8|9347.8|9337.8|9347|9337|8
1630505780000|2021-09-01 14:16:20|9348.3|9338.3|9346.5|9336.5|9348.6|9338.6|9346.5|9336.5|8
1630505790000|2021-09-01 14:16:30|9346|9336|9344.6|9334.6|9346|9336|9344.6|9334.6|6
1630505800000|2021-09-01 14:16:40|9344.9|9334.9|9344.6|9334.6|9344.9|9334.9|9344.6|9334.6|6
1630505810000|2021-09-01 14:16:50|9344.4|9334.4|9344.5|9334.5|9344.5|9334.5|9344.4|9334.4|2
1630505820000|2021-09-01 14:17:00|9344.9|9334.9|9344.1|9334.1|9345.6|9335.6|9344.1|9334.1|6
1630505830000|2021-09-01 14:17:10|9344|9334|9343.9|9333.9|9344.1|9334.1|9343.6|9333.6|10
1630505840000|2021-09-01 14:17:20|9343.3|9333.3|9342.1|9332.1|9343.3|9333.3|9342.1|9332.1|6
1630505850000|2021-09-01 14:17:30|9341.6|9331.6|9339.4|9329.4|9341.6|9331.6|9339.4|9329.4|4
1630505860000|2021-09-01 14:17:40|9339.8|9329.8|9339.4|9329.4|9339.8|9329.8|9338.9|9328.9|4
1630505870000|2021-09-01 14:17:50|9339|9329|9338.9|9328.9|9339|9329|9338.6|9328.6|7
1630505880000|2021-09-01 14:18:00|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|1
1630505890000|2021-09-01 14:18:10|9338.5|9328.5|9336.6|9326.6|9338.5|9328.5|9336.6|9326.6|4
1630505900000|2021-09-01 14:18:20|9336.1|9326.1|9332.9|9322.9|9336.4|9326.4|9332.6|9322.6|10
1630505910000|2021-09-01 14:18:30|9332.6|9322.6|9334.9|9324.9|9335.4|9325.4|9332.4|9322.4|11
1630505920000|2021-09-01 14:18:40|9335.1|9325.1|9337.5|9327.5|9337.5|9327.5|9335.1|9325.1|14
1630505930000|2021-09-01 14:18:50|9337.3|9327.3|9337.1|9327.1|9337.5|9327.5|9337.1|9327.1|10
1630505940000|2021-09-01 14:19:00|9336.9|9326.9|9336.1|9326.1|9336.9|9326.9|9335.4|9325.4|10
1630505950000|2021-09-01 14:19:10|9335.9|9325.9|9334.9|9324.9|9335.9|9325.9|9332.6|9322.6|13
1630505960000|2021-09-01 14:19:20|9334|9324|9331.4|9321.4|9334|9324|9331.3|9321.3|5
1630505970000|2021-09-01 14:19:30|9331.3|9321.3|9331.6|9321.6|9331.8|9321.8|9330.5|9320.5|10
1630505980000|2021-09-01 14:19:40|9330.5|9320.5|9330.3|9320.3|9330.5|9320.5|9330.3|9320.3|2
1630505990000|2021-09-01 14:19:50|9330|9320|9330.8|9320.8|9331|9321|9330|9320|7
1630506000000|2021-09-01 14:20:00|9330.5|9320.5|9332|9322|9332.1|9322.1|9330.5|9320.5|11
1630506010000|2021-09-01 14:20:10|9332.8|9322.8|9331.3|9321.3|9332.8|9322.8|9331.3|9321.3|11
1630506020000|2021-09-01 14:20:20|9332.1|9322.1|9331.3|9321.3|9332.1|9322.1|9331.1|9321.1|10
1630506030000|2021-09-01 14:20:30|9331.4|9321.4|9331.3|9321.3|9331.4|9321.4|9331.3|9321.3|2
1630506040000|2021-09-01 14:20:40|9331.5|9321.5|9331.6|9321.6|9331.9|9321.9|9331.3|9321.3|7
1630506050000|2021-09-01 14:20:50|9331.8|9321.8|9331.9|9321.9|9331.9|9321.9|9331.8|9321.8|4
1630506060000|2021-09-01 14:21:00|9332.1|9322.1|9335.4|9325.4|9336.1|9326.1|9332.1|9322.1|8
1630506070000|2021-09-01 14:21:10|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1630506080000|2021-09-01 14:21:20|9334.8|9324.8|9332.1|9322.1|9334.8|9324.8|9332.1|9322.1|8
1630506090000|2021-09-01 14:21:30|9332.4|9322.4|9333.6|9323.6|9333.9|9323.9|9332.4|9322.4|4
1630506100000|2021-09-01 14:21:40|9334|9324|9335.1|9325.1|9335.1|9325.1|9334|9324|3
1630506140000|2021-09-01 14:22:20|9335.4|9325.4|9335.4|9325.4|9335.4|9325.4|9335.4|9325.4|1
1630506150000|2021-09-01 14:22:30|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|1
1630506160000|2021-09-01 14:22:40|9335|9325|9333.6|9323.6|9335|9325|9333.6|9323.6|5
1630506170000|2021-09-01 14:22:50|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|1
1630506180000|2021-09-01 14:23:00|9333.6|9323.6|9333.4|9323.4|9333.9|9323.9|9333.1|9323.1|4
1630506190000|2021-09-01 14:23:10|9333.3|9323.3|9330.9|9320.9|9333.3|9323.3|9330.9|9320.9|8
1630506200000|2021-09-01 14:23:20|9331.1|9321.1|9332|9322|9332.4|9322.4|9331.1|9321.1|6
1630506210000|2021-09-01 14:23:30|9332.1|9322.1|9334|9324|9334.3|9324.3|9332.1|9322.1|6
1630506220000|2021-09-01 14:23:40|9334.3|9324.3|9334|9324|9334.3|9324.3|9333.9|9323.9|4
1630506230000|2021-09-01 14:23:50|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.3|9323.3|4
1630506240000|2021-09-01 14:24:00|9333.3|9323.3|9333|9323|9333.3|9323.3|9333|9323|4
1630506250000|2021-09-01 14:24:10|9332.4|9322.4|9331.1|9321.1|9332.4|9322.4|9331.1|9321.1|2
1630506260000|2021-09-01 14:24:20|9330.9|9320.9|9331.4|9321.4|9331.4|9321.4|9330.9|9320.9|3
1630506270000|2021-09-01 14:24:30|9331.6|9321.6|9328.4|9318.4|9331.6|9321.6|9328.1|9318.1|12
1630506280000|2021-09-01 14:24:40|9328.3|9318.3|9328.1|9318.1|9328.4|9318.4|9328.1|9318.1|3
1630506300000|2021-09-01 14:25:00|9328.8|9318.8|9331.1|9321.1|9331.1|9321.1|9328.5|9318.5|11
1630506310000|2021-09-01 14:25:10|9331|9321|9331|9321|9331.3|9321.3|9331|9321|3
1630506330000|2021-09-01 14:25:30|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|9331.4|9321.4|1
1630506340000|2021-09-01 14:25:40|9331.6|9321.6|9331.5|9321.5|9331.6|9321.6|9331.5|9321.5|2
1630506350000|2021-09-01 14:25:50|9331.3|9321.3|9329.4|9319.4|9331.3|9321.3|9329.4|9319.4|5
1630506360000|2021-09-01 14:26:00|9329.1|9319.1|9322.6|9312.6|9329.1|9319.1|9322.6|9312.6|14
1630506370000|2021-09-01 14:26:10|9322.9|9312.9|9321|9311|9322.9|9312.9|9317.5|9307.5|23
1630506380000|2021-09-01 14:26:20|9321.3|9311.3|9318.3|9308.3|9321.3|9311.3|9318|9308|22
1630506390000|2021-09-01 14:26:30|9318.4|9308.4|9318|9308|9318.5|9308.5|9317.6|9307.6|16
1630506400000|2021-09-01 14:26:40|9317.8|9307.8|9319.4|9309.4|9319.9|9309.9|9317.8|9307.8|13
1630506410000|2021-09-01 14:26:50|9318.6|9308.6|9316.5|9306.5|9319.5|9309.5|9316.3|9306.3|12
1630506420000|2021-09-01 14:27:00|9316|9306|9319.8|9309.8|9320|9310|9314.4|9304.4|20
1630506430000|2021-09-01 14:27:10|9319|9309|9320.3|9310.3|9320.3|9310.3|9319|9309|5
1630506440000|2021-09-01 14:27:20|9320.5|9310.5|9320.6|9310.6|9321.4|9311.4|9320.3|9310.3|7
1630506450000|2021-09-01 14:27:30|9321|9311|9323|9313|9323|9313|9321|9311|7
1630506460000|2021-09-01 14:27:40|9323.3|9313.3|9324.6|9314.6|9325.1|9315.1|9323|9313|5
1630506470000|2021-09-01 14:27:50|9324.8|9314.8|9325.5|9315.5|9325.5|9315.5|9324.8|9314.8|6
1630506480000|2021-09-01 14:28:00|9326|9316|9326.3|9316.3|9327|9317|9325.8|9315.8|11
1630506490000|2021-09-01 14:28:10|9326.5|9316.5|9328.5|9318.5|9328.5|9318.5|9326.4|9316.4|7
1630506500000|2021-09-01 14:28:20|9328.3|9318.3|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|9
1630506510000|2021-09-01 14:28:30|9328.3|9318.3|9329|9319|9329|9319|9328.3|9318.3|6
1630506520000|2021-09-01 14:28:40|9329.4|9319.4|9329.6|9319.6|9330.9|9320.9|9329|9319|12
1630506530000|2021-09-01 14:28:50|9329.4|9319.4|9329|9319|9329.4|9319.4|9329|9319|3
1630506540000|2021-09-01 14:29:00|9328.9|9318.9|9328.3|9318.3|9328.9|9318.9|9328.3|9318.3|7
1630506550000|2021-09-01 14:29:10|9328|9318|9329.8|9319.8|9330|9320|9328|9318|5
1630506560000|2021-09-01 14:29:20|9330.1|9320.1|9333.1|9323.1|9333.1|9323.1|9329.8|9319.8|8
1630506570000|2021-09-01 14:29:30|9333.3|9323.3|9334.3|9324.3|9335.1|9325.1|9333.1|9323.1|8
1630506580000|2021-09-01 14:29:40|9333.5|9323.5|9332.8|9322.8|9334.3|9324.3|9332.8|9322.8|7
1630506590000|2021-09-01 14:29:50|9333|9323|9333.6|9323.6|9333.9|9323.9|9333|9323|7
1630506600000|2021-09-01 14:30:00|9333.9|9323.9|9336.6|9326.6|9336.6|9326.6|9333.9|9323.9|5
1630506610000|2021-09-01 14:30:10|9336.4|9326.4|9335.8|9325.8|9336.6|9326.6|9335.4|9325.4|7
1630506620000|2021-09-01 14:30:20|9336|9326|9337.8|9327.8|9338.3|9328.3|9336|9326|18
1630506630000|2021-09-01 14:30:30|9337.5|9327.5|9337.4|9327.4|9337.5|9327.5|9337.4|9327.4|2
1630506640000|2021-09-01 14:30:40|9337.5|9327.5|9337.4|9327.4|9337.8|9327.8|9337.4|9327.4|5
1630506650000|2021-09-01 14:30:50|9337.6|9327.6|9341.4|9331.4|9342.1|9332.1|9337.6|9327.6|10
1630506660000|2021-09-01 14:31:00|9341.9|9331.9|9344.9|9334.9|9344.9|9334.9|9341.9|9331.9|9
1630506670000|2021-09-01 14:31:10|9345.1|9335.1|9345.1|9335.1|9345.3|9335.3|9345.1|9335.1|3
1630506680000|2021-09-01 14:31:20|9345.3|9335.3|9345.4|9335.4|9346.8|9336.8|9345.1|9335.1|9
1630506690000|2021-09-01 14:31:30|9345.6|9335.6|9347.3|9337.3|9347.6|9337.6|9345.6|9335.6|7
1630506700000|2021-09-01 14:31:40|9347|9337|9346.6|9336.6|9348.3|9338.3|9346.6|9336.6|10
1630506710000|2021-09-01 14:31:50|9346.8|9336.8|9349.5|9339.5|9349.5|9339.5|9346.8|9336.8|13
1630506720000|2021-09-01 14:32:00|9349.3|9339.3|9350.6|9340.6|9351.1|9341.1|9349.3|9339.3|14
1630506730000|2021-09-01 14:32:10|9350.5|9340.5|9350.6|9340.6|9350.6|9340.6|9350.3|9340.3|8
1630506740000|2021-09-01 14:32:20|9350.5|9340.5|9351.3|9341.3|9351.9|9341.9|9350.5|9340.5|7
1630506750000|2021-09-01 14:32:30|9351.6|9341.6|9351.5|9341.5|9352.9|9342.9|9351.5|9341.5|12
1630506760000|2021-09-01 14:32:40|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1630506770000|2021-09-01 14:32:50|9351.6|9341.6|9352.1|9342.1|9352.1|9342.1|9350.5|9340.5|7
1630506780000|2021-09-01 14:33:00|9351.4|9341.4|9349.8|9339.8|9351.4|9341.4|9347.1|9337.1|25
1630506790000|2021-09-01 14:33:10|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|9348.6|9338.6|11
1630506800000|2021-09-01 14:33:20|9348.8|9338.8|9349.1|9339.1|9349.9|9339.9|9348.8|9338.8|22
1630506810000|2021-09-01 14:33:30|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1630506820000|2021-09-01 14:33:40|9349.1|9339.1|9350.6|9340.6|9350.6|9340.6|9349.1|9339.1|5
1630506830000|2021-09-01 14:33:50|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9348.9|9338.9|7
1630506840000|2021-09-01 14:34:00|9349.4|9339.4|9350.1|9340.1|9351.3|9341.3|9347.9|9337.9|14
1630506850000|2021-09-01 14:34:10|9350|9340|9348.4|9338.4|9350|9340|9346.9|9336.9|8
1630506860000|2021-09-01 14:34:20|9349.5|9339.5|9348.9|9338.9|9349.5|9339.5|9348|9338|4
1630506870000|2021-09-01 14:34:30|9348.4|9338.4|9346|9336|9348.4|9338.4|9346|9336|7
1630506880000|2021-09-01 14:34:40|9346.1|9336.1|9346.9|9336.9|9347.3|9337.3|9345.4|9335.4|8
1630506890000|2021-09-01 14:34:50|9346.6|9336.6|9346.8|9336.8|9346.8|9336.8|9346.6|9336.6|2
1630506900000|2021-09-01 14:35:00|9346.6|9336.6|9347.5|9337.5|9348|9338|9345.8|9335.8|10
1630506910000|2021-09-01 14:35:10|9347.4|9337.4|9346.4|9336.4|9347.4|9337.4|9343.8|9333.8|12
1630506920000|2021-09-01 14:35:20|9345.1|9335.1|9346.8|9336.8|9346.8|9336.8|9345.1|9335.1|4
1630506930000|2021-09-01 14:35:30|9347.4|9337.4|9346.6|9336.6|9347.5|9337.5|9346.6|9336.6|5
1630506940000|2021-09-01 14:35:40|9346.8|9336.8|9344|9334|9347.9|9337.9|9344|9334|12
1630506950000|2021-09-01 14:35:50|9344.4|9334.4|9345.3|9335.3|9345.5|9335.5|9343.6|9333.6|17
1630506960000|2021-09-01 14:36:00|9346.1|9336.1|9345.9|9335.9|9346.1|9336.1|9345.9|9335.9|4
1630506970000|2021-09-01 14:36:10|9346|9336|9345.1|9335.1|9346.9|9336.9|9345.1|9335.1|5
1630506980000|2021-09-01 14:36:20|9346.5|9336.5|9346.8|9336.8|9347.3|9337.3|9346.5|9336.5|7
1630506990000|2021-09-01 14:36:30|9347.3|9337.3|9345.6|9335.6|9347.3|9337.3|9345.6|9335.6|6
1630507000000|2021-09-01 14:36:40|9345.5|9335.5|9343.3|9333.3|9345.5|9335.5|9342.6|9332.6|4
1630507010000|2021-09-01 14:36:50|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|1
1630507020000|2021-09-01 14:37:00|9342.9|9332.9|9340.6|9330.6|9343|9333|9340.5|9330.5|8
1630507030000|2021-09-01 14:37:10|9340.5|9330.5|9341.4|9331.4|9341.5|9331.5|9340.4|9330.4|9
1630507040000|2021-09-01 14:37:20|9341.5|9331.5|9341.1|9331.1|9341.5|9331.5|9341.1|9331.1|7
1630507050000|2021-09-01 14:37:30|9340.4|9330.4|9335.9|9325.9|9340.5|9330.5|9335.9|9325.9|17
1630507060000|2021-09-01 14:37:40|9336|9326|9337|9327|9337.5|9327.5|9336|9326|14
1630507070000|2021-09-01 14:37:50|9336.6|9326.6|9338|9328|9338|9328|9336.5|9326.5|13
1630507080000|2021-09-01 14:38:00|9337.4|9327.4|9331.8|9321.8|9337.4|9327.4|9331.8|9321.8|16
1630507090000|2021-09-01 14:38:10|9331.5|9321.5|9331.3|9321.3|9331.6|9321.6|9329.4|9319.4|12
1630507100000|2021-09-01 14:38:20|9331.4|9321.4|9329.9|9319.9|9331.4|9321.4|9329.8|9319.8|6
1630507110000|2021-09-01 14:38:30|9329.1|9319.1|9329.6|9319.6|9330|9320|9329.1|9319.1|4
1630507120000|2021-09-01 14:38:40|9328.8|9318.8|9331.1|9321.1|9332.1|9322.1|9328.8|9318.8|11
1630507130000|2021-09-01 14:38:50|9330.4|9320.4|9331.4|9321.4|9331.4|9321.4|9330.4|9320.4|4
1630507140000|2021-09-01 14:39:00|9332.1|9322.1|9333.3|9323.3|9333.6|9323.6|9332.1|9322.1|11
1630507150000|2021-09-01 14:39:10|9333.1|9323.1|9334.6|9324.6|9334.6|9324.6|9333|9323|9
1630507160000|2021-09-01 14:39:20|9334.4|9324.4|9335|9325|9335|9325|9333.6|9323.6|5
1630507170000|2021-09-01 14:39:30|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1630507180000|2021-09-01 14:39:40|9335.5|9325.5|9336.8|9326.8|9336.9|9326.9|9335.5|9325.5|6
1630507190000|2021-09-01 14:39:50|9337|9327|9337|9327|9337.8|9327.8|9337|9327|6
1630507200000|2021-09-01 14:40:00|9337.5|9327.5|9341.9|9331.9|9341.9|9331.9|9337.5|9327.5|13
1630507210000|2021-09-01 14:40:10|9341.6|9331.6|9341.4|9331.4|9342.4|9332.4|9341.4|9331.4|9
1630507220000|2021-09-01 14:40:20|9341.1|9331.1|9339.5|9329.5|9341.1|9331.1|9339.3|9329.3|5
1630507240000|2021-09-01 14:40:40|9339.4|9329.4|9337.5|9327.5|9339.4|9329.4|9336.1|9326.1|8
1630507250000|2021-09-01 14:40:50|9337|9327|9335.8|9325.8|9337|9327|9335.6|9325.6|6
1630507260000|2021-09-01 14:41:00|9336.5|9326.5|9335.9|9325.9|9337.5|9327.5|9335.9|9325.9|10
1630507270000|2021-09-01 14:41:10|9336.4|9326.4|9335.8|9325.8|9336.4|9326.4|9335.8|9325.8|10
1630507280000|2021-09-01 14:41:20|9335.6|9325.6|9336.6|9326.6|9336.6|9326.6|9335.3|9325.3|4
1630507290000|2021-09-01 14:41:30|9336|9326|9337|9327|9337|9327|9336|9326|7
1630507300000|2021-09-01 14:41:40|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|3
1630507310000|2021-09-01 14:41:50|9337.1|9327.1|9339.8|9329.8|9339.8|9329.8|9337.1|9327.1|8
1630507320000|2021-09-01 14:42:00|9339.9|9329.9|9342.6|9332.6|9342.8|9332.8|9338.9|9328.9|13
1630507330000|2021-09-01 14:42:10|9342.8|9332.8|9343.6|9333.6|9344|9334|9342.8|9332.8|9
1630507340000|2021-09-01 14:42:20|9343.9|9333.9|9343.6|9333.6|9344.6|9334.6|9343.6|9333.6|12
1630507350000|2021-09-01 14:42:30|9343.8|9333.8|9345.3|9335.3|9345.9|9335.9|9343.8|9333.8|7
1630507360000|2021-09-01 14:42:40|9345|9335|9349.4|9339.4|9349.4|9339.4|9345|9335|9
1630507370000|2021-09-01 14:42:50|9349.3|9339.3|9349.4|9339.4|9349.4|9339.4|9349.3|9339.3|2
1630507380000|2021-09-01 14:43:00|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.1|9339.1|7
1630507390000|2021-09-01 14:43:10|9349.1|9339.1|9350.5|9340.5|9350.5|9340.5|9349.1|9339.1|16
1630507400000|2021-09-01 14:43:20|9351.1|9341.1|9352.3|9342.3|9352.3|9342.3|9351.1|9341.1|8
1630507410000|2021-09-01 14:43:30|9352.1|9342.1|9351.6|9341.6|9352.1|9342.1|9351.4|9341.4|6
1630507420000|2021-09-01 14:43:40|9351.8|9341.8|9351.6|9341.6|9351.8|9341.8|9351.6|9341.6|2
1630507430000|2021-09-01 14:43:50|9351.3|9341.3|9349|9339|9351.3|9341.3|9348.6|9338.6|7
1630507440000|2021-09-01 14:44:00|9348.8|9338.8|9348.6|9338.6|9348.8|9338.8|9348.6|9338.6|2
1630507450000|2021-09-01 14:44:10|9348.4|9338.4|9348.9|9338.9|9348.9|9338.9|9348.4|9338.4|4
1630507460000|2021-09-01 14:44:20|9349.3|9339.3|9350|9340|9350.5|9340.5|9349.1|9339.1|7
1630507470000|2021-09-01 14:44:30|9350.5|9340.5|9351|9341|9351|9341|9350.5|9340.5|3
1630507500000|2021-09-01 14:45:00|9351.3|9341.3|9350.1|9340.1|9351.8|9341.8|9350.1|9340.1|9
1630507510000|2021-09-01 14:45:10|9349.4|9339.4|9351.1|9341.1|9351.1|9341.1|9349.4|9339.4|4
1630507520000|2021-09-01 14:45:20|9351|9341|9348.9|9338.9|9351|9341|9348.1|9338.1|8
1630507530000|2021-09-01 14:45:30|9349.6|9339.6|9350.9|9340.9|9351|9341|9349.6|9339.6|12
1630507540000|2021-09-01 14:45:40|9351|9341|9352|9342|9352|9342|9351|9341|6
1630507550000|2021-09-01 14:45:50|9352.5|9342.5|9353.1|9343.1|9353.3|9343.3|9352.5|9342.5|4
1630507560000|2021-09-01 14:46:00|9353|9343|9353.1|9343.1|9353.1|9343.1|9352.4|9342.4|3
1630507570000|2021-09-01 14:46:10|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.1|9343.1|3
1630507580000|2021-09-01 14:46:20|9353.1|9343.1|9352.5|9342.5|9353.1|9343.1|9352.4|9342.4|9
1630507590000|2021-09-01 14:46:30|9352.8|9342.8|9351.9|9341.9|9353.1|9343.1|9351.9|9341.9|6
1630507600000|2021-09-01 14:46:40|9352.1|9342.1|9352.1|9342.1|9352.5|9342.5|9352.1|9342.1|9
1630507610000|2021-09-01 14:46:50|9352.4|9342.4|9353.4|9343.4|9353.4|9343.4|9352.4|9342.4|3
1630507620000|2021-09-01 14:47:00|9353.1|9343.1|9350.9|9340.9|9353.1|9343.1|9350.9|9340.9|5
1630507630000|2021-09-01 14:47:10|9350.4|9340.4|9350.1|9340.1|9350.4|9340.4|9350.1|9340.1|2
1630507640000|2021-09-01 14:47:20|9350.4|9340.4|9351.8|9341.8|9352|9342|9350.4|9340.4|5
1630507650000|2021-09-01 14:47:30|9351.6|9341.6|9351.8|9341.8|9352|9342|9351.3|9341.3|5
1630507660000|2021-09-01 14:47:40|9352|9342|9351.8|9341.8|9352|9342|9351.6|9341.6|4
1630507680000|2021-09-01 14:48:00|9352|9342|9351.8|9341.8|9352|9342|9351.8|9341.8|2
1630507690000|2021-09-01 14:48:10|9352|9342|9351.5|9341.5|9352|9342|9351.4|9341.4|5
1630507700000|2021-09-01 14:48:20|9351.4|9341.4|9350.3|9340.3|9351.4|9341.4|9350.3|9340.3|2
1630507720000|2021-09-01 14:48:40|9350.1|9340.1|9347.3|9337.3|9350.3|9340.3|9347|9337|9
1630507730000|2021-09-01 14:48:50|9347|9337|9347|9337|9347.3|9337.3|9347|9337|3
1630507740000|2021-09-01 14:49:00|9346.8|9336.8|9346.6|9336.6|9346.8|9336.8|9345.3|9335.3|8
1630507750000|2021-09-01 14:49:10|9347|9337|9346.9|9336.9|9347.3|9337.3|9346.4|9336.4|4
1630507760000|2021-09-01 14:49:20|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|9347.4|9337.4|1
1630507770000|2021-09-01 14:49:30|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1630507780000|2021-09-01 14:49:40|9347.4|9337.4|9347.5|9337.5|9347.8|9337.8|9347.4|9337.4|4
1630507790000|2021-09-01 14:49:50|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1630507800000|2021-09-01 14:50:00|9348.6|9338.6|9349.4|9339.4|9349.4|9339.4|9348.1|9338.1|6
1630507810000|2021-09-01 14:50:10|9350.3|9340.3|9350.4|9340.4|9350.5|9340.5|9350.3|9340.3|3
1630507820000|2021-09-01 14:50:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1630507830000|2021-09-01 14:50:30|9350.4|9340.4|9348.8|9338.8|9350.4|9340.4|9348.5|9338.5|11
1630507840000|2021-09-01 14:50:40|9348.4|9338.4|9348.8|9338.8|9348.8|9338.8|9348.4|9338.4|2
1630507850000|2021-09-01 14:50:50|9349|9339|9348.8|9338.8|9349|9339|9348.8|9338.8|2
1630507860000|2021-09-01 14:51:00|9349|9339|9348.5|9338.5|9349|9339|9348.5|9338.5|3
1630507870000|2021-09-01 14:51:10|9348.1|9338.1|9348.5|9338.5|9348.5|9338.5|9348.1|9338.1|2
1630507880000|2021-09-01 14:51:20|9348.4|9338.4|9348.4|9338.4|9348.5|9338.5|9348.1|9338.1|5
1630507890000|2021-09-01 14:51:30|9348.1|9338.1|9348.5|9338.5|9348.5|9338.5|9348.1|9338.1|5
1630507900000|2021-09-01 14:51:40|9348.6|9338.6|9348|9338|9348.6|9338.6|9347.9|9337.9|4
1630507910000|2021-09-01 14:51:50|9348.3|9338.3|9348.5|9338.5|9348.5|9338.5|9348.3|9338.3|2
1630507920000|2021-09-01 14:52:00|9348.6|9338.6|9348.9|9338.9|9349.5|9339.5|9348.6|9338.6|7
1630507930000|2021-09-01 14:52:10|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1630507940000|2021-09-01 14:52:20|9349.5|9339.5|9348.9|9338.9|9349.5|9339.5|9348.9|9338.9|2
1630507970000|2021-09-01 14:52:50|9348.8|9338.8|9348.9|9338.9|9348.9|9338.9|9348.8|9338.8|2
1630507980000|2021-09-01 14:53:00|9348.8|9338.8|9349|9339|9349|9339|9348.6|9338.6|3
1630508000000|2021-09-01 14:53:20|9348.6|9338.6|9348.5|9338.5|9348.6|9338.6|9348.5|9338.5|2
1630508010000|2021-09-01 14:53:30|9348.3|9338.3|9346.3|9336.3|9348.3|9338.3|9346|9336|4
1630508020000|2021-09-01 14:53:40|9346.5|9336.5|9346.9|9336.9|9346.9|9336.9|9346.5|9336.5|3
1630508030000|2021-09-01 14:53:50|9347.1|9337.1|9348.3|9338.3|9348.5|9338.5|9347.1|9337.1|5
1630508040000|2021-09-01 14:54:00|9348.1|9338.1|9346.8|9336.8|9348.1|9338.1|9346.8|9336.8|4
1630508060000|2021-09-01 14:54:20|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|2
1630508070000|2021-09-01 14:54:30|9345.5|9335.5|9346.4|9336.4|9346.5|9336.5|9345.3|9335.3|5
1630508080000|2021-09-01 14:54:40|9345.5|9335.5|9346.3|9336.3|9346.6|9336.6|9345.3|9335.3|4
1630508090000|2021-09-01 14:54:50|9345.5|9335.5|9346|9336|9346|9336|9344.8|9334.8|5
1630508100000|2021-09-01 14:55:00|9345.1|9335.1|9345.4|9335.4|9345.4|9335.4|9345.1|9335.1|2
1630508110000|2021-09-01 14:55:10|9344.5|9334.5|9346.3|9336.3|9346.3|9336.3|9344.3|9334.3|7
1630508120000|2021-09-01 14:55:20|9346.9|9336.9|9348|9338|9348|9338|9346.9|9336.9|5
1630508140000|2021-09-01 14:55:40|9348.3|9338.3|9348.4|9338.4|9348.9|9338.9|9348.1|9338.1|6
1630508150000|2021-09-01 14:55:50|9348.1|9338.1|9348.4|9338.4|9348.4|9338.4|9347.9|9337.9|4
1630508160000|2021-09-01 14:56:00|9348.1|9338.1|9347.8|9337.8|9348.3|9338.3|9347.8|9337.8|6
1630508170000|2021-09-01 14:56:10|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|1
1630508180000|2021-09-01 14:56:20|9348.1|9338.1|9348.5|9338.5|9348.5|9338.5|9348.1|9338.1|2
1630508190000|2021-09-01 14:56:30|9348.3|9338.3|9349.3|9339.3|9349.5|9339.5|9348|9338|8
1630508200000|2021-09-01 14:56:40|9349.1|9339.1|9346.9|9336.9|9349.1|9339.1|9346.9|9336.9|6
1630508210000|2021-09-01 14:56:50|9346.5|9336.5|9346.1|9336.1|9346.8|9336.8|9345.8|9335.8|7
1630508220000|2021-09-01 14:57:00|9345.9|9335.9|9346.9|9336.9|9346.9|9336.9|9345.5|9335.5|6
1630508230000|2021-09-01 14:57:10|9347.1|9337.1|9347.3|9337.3|9347.6|9337.6|9345.1|9335.1|19
1630508240000|2021-09-01 14:57:20|9347|9337|9346.3|9336.3|9347|9337|9345.9|9335.9|9
1630508250000|2021-09-01 14:57:30|9346.1|9336.1|9348|9338|9348.5|9338.5|9346.1|9336.1|6
1630508260000|2021-09-01 14:57:40|9348.3|9338.3|9348.6|9338.6|9348.6|9338.6|9348.3|9338.3|3
1630508280000|2021-09-01 14:58:00|9348.9|9338.9|9348.6|9338.6|9349.1|9339.1|9348.6|9338.6|5
1630508290000|2021-09-01 14:58:10|9348.4|9338.4|9348.1|9338.1|9348.4|9338.4|9348.1|9338.1|2
1630508310000|2021-09-01 14:58:30|9348.3|9338.3|9349.5|9339.5|9349.8|9339.8|9348.1|9338.1|8
1630508320000|2021-09-01 14:58:40|9349|9339|9348.5|9338.5|9349|9339|9348.5|9338.5|5
1630508330000|2021-09-01 14:58:50|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1630508350000|2021-09-01 14:59:10|9348.5|9338.5|9348.6|9338.6|9348.6|9338.6|9348.5|9338.5|2
1630508360000|2021-09-01 14:59:20|9348.5|9338.5|9348.6|9338.6|9348.6|9338.6|9348.5|9338.5|2
1630508370000|2021-09-01 14:59:30|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1630508380000|2021-09-01 14:59:40|9349.1|9339.1|9352.8|9342.8|9352.8|9342.8|9349.1|9339.1|9
1630508400000|2021-09-01 15:00:00|9353|9343|9353.3|9343.3|9354|9344|9353|9343|4
1630508410000|2021-09-01 15:00:10|9353.5|9343.5|9354|9344|9354|9344|9352.5|9342.5|6
1630508420000|2021-09-01 15:00:20|9353.8|9343.8|9358|9348|9358.3|9348.3|9353.8|9343.8|13
1630508430000|2021-09-01 15:00:30|9357.8|9347.8|9358|9348|9358|9348|9357.8|9347.8|4
1630508440000|2021-09-01 15:00:40|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357|9347|4
1630508450000|2021-09-01 15:00:50|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1630508460000|2021-09-01 15:01:00|9357.5|9347.5|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|5
1630508470000|2021-09-01 15:01:10|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.8|9345.8|2
1630508480000|2021-09-01 15:01:20|9356|9346|9356.8|9346.8|9356.8|9346.8|9356|9346|2
1630508490000|2021-09-01 15:01:30|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|3
1630508500000|2021-09-01 15:01:40|9355.3|9345.3|9349.5|9339.5|9355.3|9345.3|9349.5|9339.5|11
1630508510000|2021-09-01 15:01:50|9349.8|9339.8|9351|9341|9351|9341|9349.8|9339.8|5
1630508520000|2021-09-01 15:02:00|9351.8|9341.8|9353.8|9343.8|9353.8|9343.8|9351.8|9341.8|3
1630508530000|2021-09-01 15:02:10|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|2
1630508540000|2021-09-01 15:02:20|9354.3|9344.3|9352.5|9342.5|9354.3|9344.3|9352.3|9342.3|4
1630508550000|2021-09-01 15:02:30|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1630508560000|2021-09-01 15:02:40|9352.5|9342.5|9352.3|9342.3|9352.8|9342.8|9351.8|9341.8|6
1630508590000|2021-09-01 15:03:10|9352|9342|9348.3|9338.3|9352|9342|9348|9338|8
1630508600000|2021-09-01 15:03:20|9348|9338|9349.8|9339.8|9350|9340|9347.8|9337.8|9
1630508620000|2021-09-01 15:03:40|9349.3|9339.3|9349.5|9339.5|9349.5|9339.5|9348|9338|5
1630508630000|2021-09-01 15:03:50|9349.3|9339.3|9348.3|9338.3|9349.3|9339.3|9347.8|9337.8|6
1630508640000|2021-09-01 15:04:00|9348.5|9338.5|9348|9338|9349.8|9339.8|9347.8|9337.8|11
1630508650000|2021-09-01 15:04:10|9347.8|9337.8|9346.3|9336.3|9347.8|9337.8|9346.3|9336.3|7
1630508660000|2021-09-01 15:04:20|9346.8|9336.8|9343.5|9333.5|9346.8|9336.8|9343.5|9333.5|9
1630508670000|2021-09-01 15:04:30|9343.8|9333.8|9344.5|9334.5|9344.8|9334.8|9342.8|9332.8|11
1630508680000|2021-09-01 15:04:40|9344.8|9334.8|9345.5|9335.5|9345.8|9335.8|9344.3|9334.3|7
1630508690000|2021-09-01 15:04:50|9345.3|9335.3|9345|9335|9345.3|9335.3|9344.5|9334.5|6
1630508700000|2021-09-01 15:05:00|9344.5|9334.5|9343.5|9333.5|9344.5|9334.5|9343.3|9333.3|4
1630508710000|2021-09-01 15:05:10|9344|9334|9344.5|9334.5|9345.3|9335.3|9343.5|9333.5|8
1630508720000|2021-09-01 15:05:20|9344|9334|9343.5|9333.5|9344|9334|9343|9333|5
1630508730000|2021-09-01 15:05:30|9343|9333|9344|9334|9344|9334|9342.8|9332.8|6
1630508740000|2021-09-01 15:05:40|9343.8|9333.8|9343|9333|9344|9334|9343|9333|6
1630508750000|2021-09-01 15:05:50|9342.8|9332.8|9342|9332|9342.8|9332.8|9342|9332|3
1630508760000|2021-09-01 15:06:00|9341.8|9331.8|9340.8|9330.8|9341.8|9331.8|9340.5|9330.5|9
1630508770000|2021-09-01 15:06:10|9341|9331|9340.5|9330.5|9341|9331|9340.5|9330.5|3
1630508780000|2021-09-01 15:06:20|9340.8|9330.8|9342|9332|9342.8|9332.8|9340.8|9330.8|7
1630508790000|2021-09-01 15:06:30|9342.3|9332.3|9342|9332|9342.3|9332.3|9342|9332|2
1630508800000|2021-09-01 15:06:40|9342.8|9332.8|9343|9333|9343.5|9333.5|9342.8|9332.8|3
1630508810000|2021-09-01 15:06:50|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|2
1630508820000|2021-09-01 15:07:00|9342.5|9332.5|9342|9332|9342.5|9332.5|9341.5|9331.5|7
1630508830000|2021-09-01 15:07:10|9342.3|9332.3|9343|9333|9343.5|9333.5|9342.3|9332.3|6
1630508840000|2021-09-01 15:07:20|9343.8|9333.8|9343|9333|9343.8|9333.8|9343|9333|2
1630508860000|2021-09-01 15:07:40|9342.5|9332.5|9342|9332|9342.5|9332.5|9341.3|9331.3|4
1630508870000|2021-09-01 15:07:50|9341.8|9331.8|9341.3|9331.3|9342|9332|9340.3|9330.3|11
1630508880000|2021-09-01 15:08:00|9341.8|9331.8|9339.8|9329.8|9342.5|9332.5|9339.8|9329.8|11
1630508890000|2021-09-01 15:08:10|9340|9330|9340.5|9330.5|9340.5|9330.5|9340|9330|3
1630508900000|2021-09-01 15:08:20|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341|9331|7
1630508910000|2021-09-01 15:08:30|9341|9331|9341|9331|9341.3|9331.3|9341|9331|5
1630508920000|2021-09-01 15:08:40|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|4
1630508930000|2021-09-01 15:08:50|9341.3|9331.3|9342.5|9332.5|9342.5|9332.5|9341.3|9331.3|4
1630508940000|2021-09-01 15:09:00|9342.3|9332.3|9341.3|9331.3|9342.3|9332.3|9341.3|9331.3|4
1630508950000|2021-09-01 15:09:10|9341.5|9331.5|9339.5|9329.5|9341.8|9331.8|9339.5|9329.5|8
1630508960000|2021-09-01 15:09:20|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9338.8|9328.8|2
1630508970000|2021-09-01 15:09:30|9339.8|9329.8|9339.5|9329.5|9339.8|9329.8|9339.5|9329.5|4
1630508980000|2021-09-01 15:09:40|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.3|9329.3|4
1630508990000|2021-09-01 15:09:50|9340|9330|9340.8|9330.8|9341.3|9331.3|9340|9330|12
1630509000000|2021-09-01 15:10:00|9341|9331|9340.5|9330.5|9341|9331|9340.5|9330.5|5
1630509010000|2021-09-01 15:10:10|9340.8|9330.8|9340|9330|9341|9331|9340|9330|4
1630509020000|2021-09-01 15:10:20|9339.8|9329.8|9339|9329|9339.8|9329.8|9338.5|9328.5|6
1630509030000|2021-09-01 15:10:30|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1630509040000|2021-09-01 15:10:40|9338.3|9328.3|9337.3|9327.3|9338.5|9328.5|9337.3|9327.3|10
1630509050000|2021-09-01 15:10:50|9336.8|9326.8|9337.8|9327.8|9337.8|9327.8|9336.8|9326.8|7
1630509060000|2021-09-01 15:11:00|9337.3|9327.3|9338.3|9328.3|9338.3|9328.3|9337.3|9327.3|3
1630509070000|2021-09-01 15:11:10|9339|9329|9339.3|9329.3|9339.3|9329.3|9339|9329|4
1630509080000|2021-09-01 15:11:20|9339.5|9329.5|9340|9330|9340|9330|9339.5|9329.5|5
1630509090000|2021-09-01 15:11:30|9339.8|9329.8|9340|9330|9340|9330|9339.8|9329.8|4
1630509100000|2021-09-01 15:11:40|9339.8|9329.8|9338.8|9328.8|9339.8|9329.8|9338.8|9328.8|5
1630509110000|2021-09-01 15:11:50|9338.5|9328.5|9339.3|9329.3|9339.3|9329.3|9338|9328|7
1630509120000|2021-09-01 15:12:00|9339.8|9329.8|9338.8|9328.8|9340.3|9330.3|9338.8|9328.8|10
1630509130000|2021-09-01 15:12:10|9339|9329|9339|9329|9339.3|9329.3|9338.8|9328.8|5
1630509170000|2021-09-01 15:12:50|9339.3|9329.3|9338.5|9328.5|9339.8|9329.8|9338.5|9328.5|8
1630509200000|2021-09-01 15:13:20|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1630509220000|2021-09-01 15:13:40|9338.5|9328.5|9340.3|9330.3|9340.5|9330.5|9338.5|9328.5|6
1630509230000|2021-09-01 15:13:50|9340|9330|9342.5|9332.5|9342.5|9332.5|9340|9330|6
1630509240000|2021-09-01 15:14:00|9343|9333|9347|9337|9347|9337|9342.5|9332.5|12
1630509250000|2021-09-01 15:14:10|9347.5|9337.5|9347.8|9337.8|9347.8|9337.8|9347.5|9337.5|2
1630509260000|2021-09-01 15:14:20|9346.5|9336.5|9348|9338|9348|9338|9346|9336|5
1630509270000|2021-09-01 15:14:30|9348.3|9338.3|9346.5|9336.5|9348.5|9338.5|9346.3|9336.3|5
1630509280000|2021-09-01 15:14:40|9346.8|9336.8|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|3
1630509290000|2021-09-01 15:14:50|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|6
1630509300000|2021-09-01 15:15:00|9346.5|9336.5|9348.8|9338.8|9348.8|9338.8|9346.5|9336.5|17
1630509310000|2021-09-01 15:15:10|9348.5|9338.5|9349.5|9339.5|9349.8|9339.8|9348.5|9338.5|10
1630509320000|2021-09-01 15:15:20|9349.8|9339.8|9349.5|9339.5|9350|9340|9349.5|9339.5|3
1630509330000|2021-09-01 15:15:30|9350|9340|9348.8|9338.8|9350|9340|9347.5|9337.5|8
1630509340000|2021-09-01 15:15:40|9349|9339|9350|9340|9350|9340|9349|9339|8
1630509350000|2021-09-01 15:15:50|9349.8|9339.8|9348.5|9338.5|9349.8|9339.8|9348|9338|4
1630509360000|2021-09-01 15:16:00|9348.8|9338.8|9349.3|9339.3|9349.3|9339.3|9348.5|9338.5|4
1630509370000|2021-09-01 15:16:10|9349|9339|9347.8|9337.8|9349|9339|9347.8|9337.8|5
1630509380000|2021-09-01 15:16:20|9348|9338|9348|9338|9348|9338|9347.5|9337.5|4
1630509390000|2021-09-01 15:16:30|9348.3|9338.3|9349.8|9339.8|9349.8|9339.8|9348|9338|6
1630509400000|2021-09-01 15:16:40|9349.5|9339.5|9352.8|9342.8|9352.8|9342.8|9349.5|9339.5|7
1630509410000|2021-09-01 15:16:50|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1630509430000|2021-09-01 15:17:10|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1630509440000|2021-09-01 15:17:20|9354|9344|9355.3|9345.3|9355.3|9345.3|9354|9344|5
1630509450000|2021-09-01 15:17:30|9355.8|9345.8|9356.5|9346.5|9356.5|9346.5|9355.8|9345.8|2
1630509460000|2021-09-01 15:17:40|9356.8|9346.8|9357.3|9347.3|9357.3|9347.3|9356.3|9346.3|5
1630509470000|2021-09-01 15:17:50|9357|9347|9355|9345|9357|9347|9354.8|9344.8|6
1630509480000|2021-09-01 15:18:00|9354|9344|9356|9346|9356|9346|9354|9344|6
1630509490000|2021-09-01 15:18:10|9355.5|9345.5|9356.8|9346.8|9356.8|9346.8|9355.5|9345.5|3
1630509500000|2021-09-01 15:18:20|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1630509510000|2021-09-01 15:18:30|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|4
1630509540000|2021-09-01 15:19:00|9356.3|9346.3|9354.3|9344.3|9356.3|9346.3|9354.3|9344.3|5
1630509550000|2021-09-01 15:19:10|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1630509560000|2021-09-01 15:19:20|9355|9345|9356.3|9346.3|9356.3|9346.3|9355|9345|4
1630509580000|2021-09-01 15:19:40|9356|9346|9355.8|9345.8|9356|9346|9355.5|9345.5|3
1630509590000|2021-09-01 15:19:50|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|2
1630509600000|2021-09-01 15:20:00|9355.5|9345.5|9354|9344|9355.5|9345.5|9353.8|9343.8|4
1630509610000|2021-09-01 15:20:10|9354.8|9344.8|9355.3|9345.3|9355.5|9345.5|9354.8|9344.8|3
1630509630000|2021-09-01 15:20:30|9355|9345|9352|9342|9355|9345|9352|9342|3
1630509640000|2021-09-01 15:20:40|9351.5|9341.5|9352.3|9342.3|9352.5|9342.5|9349.8|9339.8|7
1630509650000|2021-09-01 15:20:50|9352.5|9342.5|9351.8|9341.8|9352.5|9342.5|9351.8|9341.8|6
1630509660000|2021-09-01 15:21:00|9351.5|9341.5|9353|9343|9353|9343|9351.5|9341.5|7
1630509670000|2021-09-01 15:21:10|9352.8|9342.8|9352.3|9342.3|9352.8|9342.8|9352.3|9342.3|3
1630509680000|2021-09-01 15:21:20|9352|9342|9350.5|9340.5|9352|9342|9350.5|9340.5|5
1630509700000|2021-09-01 15:21:40|9350.3|9340.3|9349.8|9339.8|9350.3|9340.3|9349.8|9339.8|5
1630509740000|2021-09-01 15:22:20|9348.8|9338.8|9349.3|9339.3|9350|9340|9348.8|9338.8|4
1630509750000|2021-09-01 15:22:30|9349.5|9339.5|9350.3|9340.3|9351.3|9341.3|9349.5|9339.5|4
1630509760000|2021-09-01 15:22:40|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|2
1630509780000|2021-09-01 15:23:00|9349.3|9339.3|9351.8|9341.8|9351.8|9341.8|9349.3|9339.3|5
1630509790000|2021-09-01 15:23:10|9352|9342|9352.8|9342.8|9352.8|9342.8|9352|9342|4
1630509810000|2021-09-01 15:23:30|9353|9343|9354|9344|9354|9344|9352.3|9342.3|9
1630509840000|2021-09-01 15:24:00|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|2
1630509860000|2021-09-01 15:24:20|9354|9344|9354|9344|9354|9344|9354|9344|1
1630509870000|2021-09-01 15:24:30|9354.3|9344.3|9356.8|9346.8|9357|9347|9354.3|9344.3|5
1630509880000|2021-09-01 15:24:40|9356.3|9346.3|9355|9345|9357.3|9347.3|9355|9345|9
1630509890000|2021-09-01 15:24:50|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.3|9344.3|4
1630509900000|2021-09-01 15:25:00|9354.3|9344.3|9353.8|9343.8|9354.5|9344.5|9352.8|9342.8|11
1630509910000|2021-09-01 15:25:10|9354.3|9344.3|9354|9344|9354.3|9344.3|9354|9344|2
1630509920000|2021-09-01 15:25:20|9353.8|9343.8|9350.3|9340.3|9353.8|9343.8|9350.3|9340.3|11
1630509930000|2021-09-01 15:25:30|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.3|9339.3|13
1630509940000|2021-09-01 15:25:40|9350.3|9340.3|9350.8|9340.8|9350.8|9340.8|9350.3|9340.3|2
1630509950000|2021-09-01 15:25:50|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1630509970000|2021-09-01 15:26:10|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|2
1630509980000|2021-09-01 15:26:20|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|2
1630509990000|2021-09-01 15:26:30|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1630510010000|2021-09-01 15:26:50|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1630510020000|2021-09-01 15:27:00|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1630510030000|2021-09-01 15:27:10|9349.8|9339.8|9351.8|9341.8|9351.8|9341.8|9349.8|9339.8|2
1630510040000|2021-09-01 15:27:20|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|2
1630510050000|2021-09-01 15:27:30|9351|9341|9351|9341|9351|9341|9351|9341|1
1630510060000|2021-09-01 15:27:40|9350.5|9340.5|9351|9341|9351|9341|9350.5|9340.5|3
1630510070000|2021-09-01 15:27:50|9350.8|9340.8|9351|9341|9351|9341|9350.5|9340.5|4
1630510080000|2021-09-01 15:28:00|9350.8|9340.8|9350.5|9340.5|9350.8|9340.8|9350.3|9340.3|4
1630510090000|2021-09-01 15:28:10|9350.3|9340.3|9351|9341|9351|9341|9349.8|9339.8|6
1630510100000|2021-09-01 15:28:20|9350.5|9340.5|9349.5|9339.5|9350.5|9340.5|9349.5|9339.5|3
1630510120000|2021-09-01 15:28:40|9349.3|9339.3|9349|9339|9349.5|9339.5|9349|9339|4
1630510130000|2021-09-01 15:28:50|9348.5|9338.5|9349|9339|9349|9339|9348.5|9338.5|2
1630510140000|2021-09-01 15:29:00|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|9348.8|9338.8|1
1630510150000|2021-09-01 15:29:10|9349|9339|9352.8|9342.8|9353.3|9343.3|9348.3|9338.3|8
1630510160000|2021-09-01 15:29:20|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1630510170000|2021-09-01 15:29:30|9353.5|9343.5|9355|9345|9355.3|9345.3|9353.5|9343.5|5
1630510190000|2021-09-01 15:29:50|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|2
1630510210000|2021-09-01 15:30:10|9353.5|9343.5|9351.5|9341.5|9353.5|9343.5|9351.5|9341.5|6
1630510220000|2021-09-01 15:30:20|9350.8|9340.8|9351.3|9341.3|9351.8|9341.8|9350.8|9340.8|3
1630510260000|2021-09-01 15:31:00|9351.5|9341.5|9351.3|9341.3|9351.8|9341.8|9351.3|9341.3|6
1630510270000|2021-09-01 15:31:10|9351.5|9341.5|9353|9343|9353|9343|9351.5|9341.5|2
1630510290000|2021-09-01 15:31:30|9353.5|9343.5|9354.3|9344.3|9354.5|9344.5|9353.5|9343.5|4
1630510310000|2021-09-01 15:31:50|9354|9344|9356|9346|9356|9346|9354|9344|7
1630510320000|2021-09-01 15:32:00|9355.8|9345.8|9356|9346|9356|9346|9355.8|9345.8|2
1630510330000|2021-09-01 15:32:10|9356.3|9346.3|9357.5|9347.5|9358.3|9348.3|9356.3|9346.3|9
1630510340000|2021-09-01 15:32:20|9357|9347|9357|9347|9357|9347|9357|9347|1
1630510350000|2021-09-01 15:32:30|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|2
1630510360000|2021-09-01 15:32:40|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356.3|9346.3|2
1630510370000|2021-09-01 15:32:50|9356.3|9346.3|9355.3|9345.3|9356.3|9346.3|9355.3|9345.3|4
1630510390000|2021-09-01 15:33:10|9355|9345|9353.8|9343.8|9355|9345|9353.8|9343.8|5
1630510400000|2021-09-01 15:33:20|9352.8|9342.8|9352.8|9342.8|9353.5|9343.5|9352.5|9342.5|9
1630510410000|2021-09-01 15:33:30|9353|9343|9352.8|9342.8|9353|9343|9352.8|9342.8|2
1630510420000|2021-09-01 15:33:40|9353|9343|9356.3|9346.3|9356.3|9346.3|9353|9343|8
1630510430000|2021-09-01 15:33:50|9356|9346|9356|9346|9356|9346|9355.8|9345.8|3
1630510440000|2021-09-01 15:34:00|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|2
1630510450000|2021-09-01 15:34:10|9356|9346|9356|9346|9356|9346|9356|9346|1
1630510460000|2021-09-01 15:34:20|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1630510490000|2021-09-01 15:34:50|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|2
1630510500000|2021-09-01 15:35:00|9356.5|9346.5|9359.3|9349.3|9359.3|9349.3|9356.5|9346.5|3
1630510510000|2021-09-01 15:35:10|9359|9349|9359.5|9349.5|9359.8|9349.8|9356.5|9346.5|9
1630510520000|2021-09-01 15:35:20|9359.3|9349.3|9357.5|9347.5|9359.3|9349.3|9357.5|9347.5|2
1630510530000|2021-09-01 15:35:30|9357.3|9347.3|9356.8|9346.8|9357.3|9347.3|9356.8|9346.8|2
1630510540000|2021-09-01 15:35:40|9356|9346|9353.8|9343.8|9356|9346|9353.6|9343.6|4
1630510550000|2021-09-01 15:35:50|9354.3|9344.3|9357|9347|9357|9347|9354.3|9344.3|2
1630510560000|2021-09-01 15:36:00|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|4
1630510570000|2021-09-01 15:36:10|9357.5|9347.5|9358|9348|9358|9348|9357.5|9347.5|4
1630510580000|2021-09-01 15:36:20|9357.5|9347.5|9357.3|9347.3|9358|9348|9357.3|9347.3|5
1630510590000|2021-09-01 15:36:30|9357|9347|9357|9347|9357|9347|9356.8|9346.8|3
1630510600000|2021-09-01 15:36:40|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1630510620000|2021-09-01 15:37:00|9356.5|9346.5|9355.3|9345.3|9356.5|9346.5|9355.3|9345.3|3
1630510630000|2021-09-01 15:37:10|9355|9345|9353.8|9343.8|9355|9345|9353.8|9343.8|4
1630510640000|2021-09-01 15:37:20|9353.5|9343.5|9352.3|9342.3|9353.5|9343.5|9352.3|9342.3|4
1630510650000|2021-09-01 15:37:30|9352|9342|9352.8|9342.8|9352.8|9342.8|9352|9342|4
1630510660000|2021-09-01 15:37:40|9353|9343|9351.3|9341.3|9353|9343|9351.3|9341.3|6
1630510670000|2021-09-01 15:37:50|9351.8|9341.8|9351.8|9341.8|9352.5|9342.5|9351.5|9341.5|10
1630510680000|2021-09-01 15:38:00|9351.5|9341.5|9349|9339|9351.8|9341.8|9349|9339|11
1630510690000|2021-09-01 15:38:10|9349.3|9339.3|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|2
1630510700000|2021-09-01 15:38:20|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|1
1630510710000|2021-09-01 15:38:30|9349.8|9339.8|9350.5|9340.5|9350.5|9340.5|9349.8|9339.8|5
1630510720000|2021-09-01 15:38:40|9350.3|9340.3|9349.8|9339.8|9350.3|9340.3|9349.8|9339.8|2
1630510730000|2021-09-01 15:38:50|9350|9340|9350|9340|9350|9340|9350|9340|1
1630510740000|2021-09-01 15:39:00|9350.3|9340.3|9350.5|9340.5|9350.5|9340.5|9350.3|9340.3|4
1630510750000|2021-09-01 15:39:10|9350.8|9340.8|9351.8|9341.8|9351.8|9341.8|9350.8|9340.8|3
1630510760000|2021-09-01 15:39:20|9352.5|9342.5|9353.3|9343.3|9353.3|9343.3|9352.5|9342.5|3
1630510770000|2021-09-01 15:39:30|9353.5|9343.5|9352.8|9342.8|9353.5|9343.5|9352.8|9342.8|13
1630510780000|2021-09-01 15:39:40|9352.5|9342.5|9350.3|9340.3|9352.5|9342.5|9350.3|9340.3|7
1630510790000|2021-09-01 15:39:50|9350|9340|9351|9341|9351|9341|9350|9340|7
1630510800000|2021-09-01 15:40:00|9351.5|9341.5|9351|9341|9351.5|9341.5|9351|9341|3
1630510810000|2021-09-01 15:40:10|9351.3|9341.3|9351.3|9341.3|9351.5|9341.5|9351.3|9341.3|3
1630510820000|2021-09-01 15:40:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1630510830000|2021-09-01 15:40:30|9350.8|9340.8|9349.5|9339.5|9350.8|9340.8|9349.5|9339.5|4
1630510840000|2021-09-01 15:40:40|9349.3|9339.3|9346|9336|9349.3|9339.3|9346|9336|13
1630510850000|2021-09-01 15:40:50|9347|9337|9345.3|9335.3|9347|9337|9345.3|9335.3|3
1630510860000|2021-09-01 15:41:00|9344.8|9334.8|9344|9334|9344.8|9334.8|9343.5|9333.5|5
1630510870000|2021-09-01 15:41:10|9343.3|9333.3|9342|9332|9343.3|9333.3|9341.5|9331.5|7
1630510880000|2021-09-01 15:41:20|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.3|9331.3|3
1630510890000|2021-09-01 15:41:30|9341.8|9331.8|9342.8|9332.8|9343|9333|9341.8|9331.8|3
1630510900000|2021-09-01 15:41:40|9341.9|9331.9|9342|9332|9342|9332|9341.9|9331.9|2
1630510910000|2021-09-01 15:41:50|9341.8|9331.8|9340.5|9330.5|9341.8|9331.8|9340.5|9330.5|5
1630510920000|2021-09-01 15:42:00|9339|9329|9339.3|9329.3|9340.5|9330.5|9338.9|9328.9|11
1630510930000|2021-09-01 15:42:10|9339.5|9329.5|9341|9331|9341|9331|9339.5|9329.5|7
1630510940000|2021-09-01 15:42:20|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.5|9330.5|2
1630510950000|2021-09-01 15:42:30|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1630510960000|2021-09-01 15:42:40|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9340.5|9330.5|2
1630510970000|2021-09-01 15:42:50|9341|9331|9342|9332|9342|9332|9341|9331|4
1630510980000|2021-09-01 15:43:00|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1630510990000|2021-09-01 15:43:10|9341.3|9331.3|9339.5|9329.5|9341.3|9331.3|9339.5|9329.5|6
1630511000000|2021-09-01 15:43:20|9339.8|9329.8|9338.8|9328.8|9340.5|9330.5|9338.8|9328.8|6
1630511010000|2021-09-01 15:43:30|9339|9329|9338.8|9328.8|9339|9329|9338.8|9328.8|2
1630511020000|2021-09-01 15:43:40|9338.5|9328.5|9337.8|9327.8|9338.5|9328.5|9337.8|9327.8|2
1630511030000|2021-09-01 15:43:50|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|6
1630511040000|2021-09-01 15:44:00|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338|9328|3
1630511050000|2021-09-01 15:44:10|9338.5|9328.5|9339.3|9329.3|9339.8|9329.8|9338.5|9328.5|7
1630511060000|2021-09-01 15:44:20|9339.5|9329.5|9339.8|9329.8|9340|9330|9339.5|9329.5|3
1630511090000|2021-09-01 15:44:50|9339.5|9329.5|9338.5|9328.5|9339.5|9329.5|9338.5|9328.5|2
1630511100000|2021-09-01 15:45:00|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1630511110000|2021-09-01 15:45:10|9338.3|9328.3|9339.8|9329.8|9340|9330|9338.3|9328.3|9
1630511120000|2021-09-01 15:45:20|9340|9330|9341|9331|9341.3|9331.3|9339.5|9329.5|9
1630511130000|2021-09-01 15:45:30|9339.8|9329.8|9340.8|9330.8|9341|9331|9339.8|9329.8|7
1630511140000|2021-09-01 15:45:40|9340.5|9330.5|9338.5|9328.5|9340.8|9330.8|9338.5|9328.5|5
1630511150000|2021-09-01 15:45:50|9338.8|9328.8|9338.8|9328.8|9339|9329|9338.3|9328.3|5
1630511160000|2021-09-01 15:46:00|9339|9329|9340|9330|9340|9330|9339|9329|2
1630511170000|2021-09-01 15:46:10|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1630511180000|2021-09-01 15:46:20|9339.3|9329.3|9338|9328|9339.3|9329.3|9335.8|9325.8|9
1630511190000|2021-09-01 15:46:30|9337.5|9327.5|9338.3|9328.3|9338.3|9328.3|9337.5|9327.5|4
1630511200000|2021-09-01 15:46:40|9338.5|9328.5|9339.3|9329.3|9340.3|9330.3|9338.5|9328.5|4
1630511210000|2021-09-01 15:46:50|9339.5|9329.5|9343|9333|9343|9333|9339.5|9329.5|6
1630511220000|2021-09-01 15:47:00|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1630511230000|2021-09-01 15:47:10|9341.5|9331.5|9341.5|9331.5|9342.3|9332.3|9340.3|9330.3|12
1630511240000|2021-09-01 15:47:20|9341.3|9331.3|9341.5|9331.5|9341.5|9331.5|9340.8|9330.8|5
1630511250000|2021-09-01 15:47:30|9342|9332|9342.3|9332.3|9342.3|9332.3|9342|9332|6
1630511260000|2021-09-01 15:47:40|9342|9332|9341.8|9331.8|9342.3|9332.3|9341.8|9331.8|3
1630511270000|2021-09-01 15:47:50|9342.5|9332.5|9345|9335|9345|9335|9342.5|9332.5|3
1630511280000|2021-09-01 15:48:00|9344.3|9334.3|9341.3|9331.3|9344.3|9334.3|9340.8|9330.8|17
1630511290000|2021-09-01 15:48:10|9341|9331|9341.3|9331.3|9341.3|9331.3|9340|9330|10
1630511300000|2021-09-01 15:48:20|9340.3|9330.3|9341.3|9331.3|9341.3|9331.3|9340.3|9330.3|5
1630511310000|2021-09-01 15:48:30|9341|9331|9341.8|9331.8|9341.8|9331.8|9341|9331|4
1630511320000|2021-09-01 15:48:40|9342.5|9332.5|9339.8|9329.8|9342.5|9332.5|9339.8|9329.8|11
1630511330000|2021-09-01 15:48:50|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339|9329|3
1630511340000|2021-09-01 15:49:00|9339.5|9329.5|9344.5|9334.5|9344.5|9334.5|9339.5|9329.5|14
1630511350000|2021-09-01 15:49:10|9343|9333|9343.3|9333.3|9343.5|9333.5|9343|9333|4
1630511360000|2021-09-01 15:49:20|9343|9333|9338.8|9328.8|9343|9333|9338.8|9328.8|12
1630511370000|2021-09-01 15:49:30|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1630511380000|2021-09-01 15:49:40|9338.8|9328.8|9337.8|9327.8|9338.8|9328.8|9337.8|9327.8|3
1630511390000|2021-09-01 15:49:50|9338|9328|9339.3|9329.3|9339.3|9329.3|9338|9328|3
1630511410000|2021-09-01 15:50:10|9338.8|9328.8|9337.8|9327.8|9338.8|9328.8|9337.8|9327.8|6
1630511420000|2021-09-01 15:50:20|9337.3|9327.3|9336.3|9326.3|9337.3|9327.3|9336|9326|4
1630511430000|2021-09-01 15:50:30|9336|9326|9336|9326|9337|9327|9336|9326|17
1630511440000|2021-09-01 15:50:40|9336.3|9326.3|9335.8|9325.8|9336.3|9326.3|9335.8|9325.8|3
1630511450000|2021-09-01 15:50:50|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1630511460000|2021-09-01 15:51:00|9335|9325|9336|9326|9336|9326|9335|9325|2
1630511490000|2021-09-01 15:51:30|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336|9326|5
1630511500000|2021-09-01 15:51:40|9336.8|9326.8|9338.8|9328.8|9338.8|9328.8|9336.8|9326.8|7
1630511520000|2021-09-01 15:52:00|9338.5|9328.5|9338.3|9328.3|9338.5|9328.5|9338.3|9328.3|2
1630511560000|2021-09-01 15:52:40|9338|9328|9337|9327|9338|9328|9337|9327|4
1630511580000|2021-09-01 15:53:00|9336.8|9326.8|9337.3|9327.3|9337.8|9327.8|9336.8|9326.8|3
1630511590000|2021-09-01 15:53:10|9336|9326|9336.8|9326.8|9336.8|9326.8|9336|9326|4
1630511600000|2021-09-01 15:53:20|9337|9327|9336.3|9326.3|9337|9327|9336.3|9326.3|6
1630511610000|2021-09-01 15:53:30|9336.5|9326.5|9338|9328|9338.5|9328.5|9336.5|9326.5|5
1630511620000|2021-09-01 15:53:40|9338.3|9328.3|9338.3|9328.3|9338.5|9328.5|9338.3|9328.3|5
1630511630000|2021-09-01 15:53:50|9338.8|9328.8|9339.3|9329.3|9339.8|9329.8|9338.8|9328.8|3
1630511640000|2021-09-01 15:54:00|9339|9329|9340.3|9330.3|9340.3|9330.3|9338.8|9328.8|7
1630511680000|2021-09-01 15:54:40|9340.8|9330.8|9339.8|9329.8|9340.8|9330.8|9339.8|9329.8|4
1630511690000|2021-09-01 15:54:50|9340.5|9330.5|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|4
1630511700000|2021-09-01 15:55:00|9340|9330|9340|9330|9340.5|9330.5|9339.8|9329.8|5
1630511710000|2021-09-01 15:55:10|9340.5|9330.5|9342.3|9332.3|9342.3|9332.3|9340.5|9330.5|6
1630511730000|2021-09-01 15:55:30|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1630511740000|2021-09-01 15:55:40|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1630511750000|2021-09-01 15:55:50|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1630511760000|2021-09-01 15:56:00|9342|9332|9341.8|9331.8|9342|9332|9341.8|9331.8|2
1630511780000|2021-09-01 15:56:20|9341.3|9331.3|9342|9332|9342.5|9332.5|9340.5|9330.5|8
1630511790000|2021-09-01 15:56:30|9342.5|9332.5|9343.5|9333.5|9343.5|9333.5|9342.3|9332.3|8
1630511810000|2021-09-01 15:56:50|9343.8|9333.8|9343.3|9333.3|9344.3|9334.3|9343.3|9333.3|5
1630511820000|2021-09-01 15:57:00|9342.8|9332.8|9342|9332|9342.8|9332.8|9341.8|9331.8|8
1630511830000|2021-09-01 15:57:10|9341.8|9331.8|9342.3|9332.3|9342.3|9332.3|9340.8|9330.8|6
1630511850000|2021-09-01 15:57:30|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1630511880000|2021-09-01 15:58:00|9343.3|9333.3|9343|9333|9344|9334|9343|9333|5
1630511890000|2021-09-01 15:58:10|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1630511930000|2021-09-01 15:58:50|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1630511970000|2021-09-01 15:59:30|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1630511980000|2021-09-01 15:59:40|9342|9332|9344|9334|9344|9334|9342|9332|5
1630511990000|2021-09-01 15:59:50|9344.5|9334.5|9344.5|9334.5|9345.5|9335.5|9344.3|9334.3|13
1630512000000|2021-09-01 16:00:00|9344.8|9334.8|9342.3|9332.3|9344.8|9334.8|9342.3|9332.3|7
1630512010000|2021-09-01 16:00:10|9342|9332|9342|9332|9342|9332|9342|9332|1
1630512020000|2021-09-01 16:00:20|9342.3|9332.3|9342.8|9332.8|9342.8|9332.8|9342.3|9332.3|3
1630512050000|2021-09-01 16:00:50|9343.3|9333.3|9346.3|9336.3|9346.3|9336.3|9343.3|9333.3|8
1630512070000|2021-09-01 16:01:10|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1630512080000|2021-09-01 16:01:20|9345.5|9335.5|9344.8|9334.8|9345.5|9335.5|9344.8|9334.8|3
1630512090000|2021-09-01 16:01:30|9344.3|9334.3|9342.8|9332.8|9344.3|9334.3|9342.8|9332.8|4
1630512110000|2021-09-01 16:01:50|9342.3|9332.3|9340.8|9330.8|9342.3|9332.3|9340|9330|11
1630512120000|2021-09-01 16:02:00|9341|9331|9341|9331|9341|9331|9341|9331|1
1630512130000|2021-09-01 16:02:10|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.5|9330.5|4
1630512140000|2021-09-01 16:02:20|9340.8|9330.8|9342|9332|9342.5|9332.5|9340.8|9330.8|20
1630512150000|2021-09-01 16:02:30|9340.8|9330.8|9343|9333|9343|9333|9340.8|9330.8|10
1630512160000|2021-09-01 16:02:40|9342.5|9332.5|9342.5|9332.5|9342.8|9332.8|9342.3|9332.3|7
1630512170000|2021-09-01 16:02:50|9342.8|9332.8|9342.5|9332.5|9343|9333|9342.5|9332.5|14
1630512180000|2021-09-01 16:03:00|9342.8|9332.8|9343.3|9333.3|9343.5|9333.5|9342.5|9332.5|8
1630512190000|2021-09-01 16:03:10|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9342.3|9332.3|4
1630512200000|2021-09-01 16:03:20|9342.3|9332.3|9343.5|9333.5|9343.5|9333.5|9342.3|9332.3|4
1630512210000|2021-09-01 16:03:30|9343.8|9333.8|9344.8|9334.8|9345|9335|9343.8|9333.8|3
1630512220000|2021-09-01 16:03:40|9345|9335|9345|9335|9345.3|9335.3|9344.8|9334.8|4
1630512230000|2021-09-01 16:03:50|9345.3|9335.3|9345.3|9335.3|9345.5|9335.5|9345.3|9335.3|3
1630512240000|2021-09-01 16:04:00|9345.8|9335.8|9345|9335|9345.8|9335.8|9345|9335|7
1630512250000|2021-09-01 16:04:10|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1630512260000|2021-09-01 16:04:20|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9346.3|9336.3|3
1630512270000|2021-09-01 16:04:30|9346.8|9336.8|9347.3|9337.3|9347.3|9337.3|9346.5|9336.5|5
1630512280000|2021-09-01 16:04:40|9347|9337|9347|9337|9347|9337|9347|9337|1
1630512290000|2021-09-01 16:04:50|9347.3|9337.3|9348.8|9338.8|9348.9|9338.9|9347.3|9337.3|5
1630512300000|2021-09-01 16:05:00|9349|9339|9350|9340|9350.8|9340.8|9349|9339|8
1630512320000|2021-09-01 16:05:20|9349.8|9339.8|9349.3|9339.3|9349.8|9339.8|9349.3|9339.3|2
1630512330000|2021-09-01 16:05:30|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|2
1630512340000|2021-09-01 16:05:40|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1630512350000|2021-09-01 16:05:50|9349|9339|9349|9339|9349.3|9339.3|9349|9339|3
1630512360000|2021-09-01 16:06:00|9349.3|9339.3|9351|9341|9351|9341|9349.3|9339.3|7
1630512370000|2021-09-01 16:06:10|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|9351.3|9341.3|1
1630512380000|2021-09-01 16:06:20|9351.8|9341.8|9352|9342|9352.5|9342.5|9351.8|9341.8|4
1630512390000|2021-09-01 16:06:30|9352.5|9342.5|9352|9342|9352.5|9342.5|9352|9342|2
1630512400000|2021-09-01 16:06:40|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352|9342|3
1630512430000|2021-09-01 16:07:10|9352.8|9342.8|9354|9344|9354.5|9344.5|9352.8|9342.8|7
1630512440000|2021-09-01 16:07:20|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1630512450000|2021-09-01 16:07:30|9353.8|9343.8|9354.3|9344.3|9354.3|9344.3|9353.8|9343.8|2
1630512460000|2021-09-01 16:07:40|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|2
1630512470000|2021-09-01 16:07:50|9354.5|9344.5|9354.3|9344.3|9355|9345|9354.3|9344.3|6
1630512480000|2021-09-01 16:08:00|9354.8|9344.8|9355.5|9345.5|9356.8|9346.8|9354.8|9344.8|5
1630512500000|2021-09-01 16:08:20|9355.8|9345.8|9356.3|9346.3|9357.3|9347.3|9355.8|9345.8|7
1630512510000|2021-09-01 16:08:30|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9355.3|9345.3|5
1630512520000|2021-09-01 16:08:40|9355.3|9345.3|9354.8|9344.8|9355.3|9345.3|9354.8|9344.8|2
1630512540000|2021-09-01 16:09:00|9355.3|9345.3|9355.5|9345.5|9356|9346|9354.5|9344.5|9
1630512560000|2021-09-01 16:09:20|9355.3|9345.3|9354.5|9344.5|9355.3|9345.3|9354.5|9344.5|3
1630512570000|2021-09-01 16:09:30|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|2
1630512590000|2021-09-01 16:09:50|9354.8|9344.8|9353.5|9343.5|9355.3|9345.3|9353.5|9343.5|4
1630512600000|2021-09-01 16:10:00|9354|9344|9354.8|9344.8|9354.8|9344.8|9353.5|9343.5|8
1630512610000|2021-09-01 16:10:10|9355.3|9345.3|9356.3|9346.3|9356.8|9346.8|9355.3|9345.3|8
1630512620000|2021-09-01 16:10:20|9356|9346|9356|9346|9356|9346|9356|9346|1
1630512630000|2021-09-01 16:10:30|9355.8|9345.8|9356|9346|9356|9346|9355.8|9345.8|8
1630512640000|2021-09-01 16:10:40|9355.8|9345.8|9354.8|9344.8|9356|9346|9354.5|9344.5|6
1630512650000|2021-09-01 16:10:50|9355|9345|9355|9345|9355|9345|9355|9345|1
1630512660000|2021-09-01 16:11:00|9354.5|9344.5|9353.3|9343.3|9354.5|9344.5|9353.3|9343.3|3
1630512670000|2021-09-01 16:11:10|9353.5|9343.5|9354.3|9344.3|9354.3|9344.3|9353.5|9343.5|4
1630512680000|2021-09-01 16:11:20|9354.5|9344.5|9355|9345|9355|9345|9354.5|9344.5|3
1630512690000|2021-09-01 16:11:30|9355.3|9345.3|9356|9346|9356|9346|9355.3|9345.3|4
1630512730000|2021-09-01 16:12:10|9358.6|9348.6|9360.5|9350.5|9360.5|9350.5|9358.6|9348.6|5
1630512780000|2021-09-01 16:13:00|9360.3|9350.3|9359.5|9349.5|9360.3|9350.3|9359.5|9349.5|4
1630512790000|2021-09-01 16:13:10|9360|9350|9360|9350|9360|9350|9360|9350|1
1630512800000|2021-09-01 16:13:20|9360.3|9350.3|9360.8|9350.8|9361|9351|9360.3|9350.3|3
1630512810000|2021-09-01 16:13:30|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360.3|9350.3|2
1630512820000|2021-09-01 16:13:40|9360|9350|9359.8|9349.8|9360|9350|9359.8|9349.8|2
1630512830000|2021-09-01 16:13:50|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|2
1630512840000|2021-09-01 16:14:00|9358.8|9348.8|9357.8|9347.8|9358.8|9348.8|9357.8|9347.8|2
1630512850000|2021-09-01 16:14:10|9358|9348|9358.3|9348.3|9358.5|9348.5|9358|9348|4
1630512860000|2021-09-01 16:14:20|9358|9348|9357.8|9347.8|9358|9348|9357.8|9347.8|2
1630512870000|2021-09-01 16:14:30|9358|9348|9357|9347|9358|9348|9357|9347|4
1630512900000|2021-09-01 16:15:00|9357.3|9347.3|9357.5|9347.5|9357.5|9347.5|9357.3|9347.3|2
1630512910000|2021-09-01 16:15:10|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1630512960000|2021-09-01 16:16:00|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|3
1630512970000|2021-09-01 16:16:10|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|2
1630512980000|2021-09-01 16:16:20|9355.5|9345.5|9352.5|9342.5|9355.5|9345.5|9352.5|9342.5|4
1630512990000|2021-09-01 16:16:30|9352.8|9342.8|9354.8|9344.8|9355.8|9345.8|9352.8|9342.8|7
1630513000000|2021-09-01 16:16:40|9354|9344|9354.8|9344.8|9354.8|9344.8|9354|9344|3
1630513030000|2021-09-01 16:17:10|9355|9345|9355|9345|9355.5|9345.5|9355|9345|4
1630513040000|2021-09-01 16:17:20|9355.3|9345.3|9355|9345|9355.3|9345.3|9354.8|9344.8|5
1630513060000|2021-09-01 16:17:40|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9354.5|9344.5|4
1630513070000|2021-09-01 16:17:50|9355.3|9345.3|9354.5|9344.5|9355.3|9345.3|9354.5|9344.5|2
1630513080000|2021-09-01 16:18:00|9354.8|9344.8|9355.5|9345.5|9355.5|9345.5|9354.8|9344.8|3
1630513090000|2021-09-01 16:18:10|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1630513100000|2021-09-01 16:18:20|9356|9346|9357.3|9347.3|9357.5|9347.5|9356|9346|4
1630513110000|2021-09-01 16:18:30|9357|9347|9355.5|9345.5|9357|9347|9355.5|9345.5|4
1630513120000|2021-09-01 16:18:40|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|2
1630513130000|2021-09-01 16:18:50|9356|9346|9355.5|9345.5|9356|9346|9355.5|9345.5|3
1630513140000|2021-09-01 16:19:00|9355|9345|9355.5|9345.5|9355.5|9345.5|9355|9345|3
1630513150000|2021-09-01 16:19:10|9355.8|9345.8|9355.5|9345.5|9356|9346|9355.5|9345.5|4
1630513170000|2021-09-01 16:19:30|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9355.5|9345.5|4
1630513180000|2021-09-01 16:19:40|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|2
1630513190000|2021-09-01 16:19:50|9355.8|9345.8|9356.8|9346.8|9356.8|9346.8|9355.5|9345.5|6
1630513200000|2021-09-01 16:20:00|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|2
1630513210000|2021-09-01 16:20:10|9356.3|9346.3|9354.8|9344.8|9356.5|9346.5|9354.8|9344.8|6
1630513220000|2021-09-01 16:20:20|9354|9344|9354|9344|9354|9344|9354|9344|1
1630513230000|2021-09-01 16:20:30|9354.5|9344.5|9354.8|9344.8|9354.8|9344.8|9354.5|9344.5|2
1630513240000|2021-09-01 16:20:40|9355.5|9345.5|9354.5|9344.5|9355.5|9345.5|9354.5|9344.5|3
1630513250000|2021-09-01 16:20:50|9355|9345|9356.5|9346.5|9356.8|9346.8|9355|9345|7
1630513260000|2021-09-01 16:21:00|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355.3|9345.3|3
1630513270000|2021-09-01 16:21:10|9355.8|9345.8|9355.8|9345.8|9356.3|9346.3|9355.8|9345.8|5
1630513280000|2021-09-01 16:21:20|9355.3|9345.3|9357.5|9347.5|9357.5|9347.5|9355.3|9345.3|7
1630513290000|2021-09-01 16:21:30|9356.3|9346.3|9356.5|9346.5|9357|9347|9356.3|9346.3|3
1630513300000|2021-09-01 16:21:40|9356.8|9346.8|9356.8|9346.8|9357.5|9347.5|9356.8|9346.8|4
1630513310000|2021-09-01 16:21:50|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9355.3|9345.3|7
1630513320000|2021-09-01 16:22:00|9356|9346|9354.5|9344.5|9356|9346|9354|9344|7
1630513330000|2021-09-01 16:22:10|9354.8|9344.8|9355.3|9345.3|9355.3|9345.3|9354.8|9344.8|8
1630513340000|2021-09-01 16:22:20|9355|9345|9355.8|9345.8|9356|9346|9355|9345|10
1630513350000|2021-09-01 16:22:30|9356|9346|9356|9346|9356.5|9346.5|9355.3|9345.3|8
1630513360000|2021-09-01 16:22:40|9356.3|9346.3|9355.8|9345.8|9356.8|9346.8|9355.8|9345.8|4
1630513380000|2021-09-01 16:23:00|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1630513390000|2021-09-01 16:23:10|9355.8|9345.8|9357.3|9347.3|9357.3|9347.3|9355.8|9345.8|6
1630513400000|2021-09-01 16:23:20|9357|9347|9357|9347|9357|9347|9357|9347|1
1630513410000|2021-09-01 16:23:30|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1630513420000|2021-09-01 16:23:40|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9355.8|9345.8|6
1630513430000|2021-09-01 16:23:50|9356|9346|9355.5|9345.5|9356|9346|9355.5|9345.5|2
1630513440000|2021-09-01 16:24:00|9355.8|9345.8|9357|9347|9357.3|9347.3|9355.8|9345.8|4
1630513450000|2021-09-01 16:24:10|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357|9347|3
1630513460000|2021-09-01 16:24:20|9357|9347|9356.5|9346.5|9357|9347|9356.5|9346.5|2
1630513470000|2021-09-01 16:24:30|9356.8|9346.8|9356.8|9346.8|9357.3|9347.3|9355.3|9345.3|9
1630513490000|2021-09-01 16:24:50|9356.5|9346.5|9354|9344|9356.5|9346.5|9354|9344|8
1630513500000|2021-09-01 16:25:00|9354.3|9344.3|9357.5|9347.5|9357.5|9347.5|9354.3|9344.3|8
1630513510000|2021-09-01 16:25:10|9357.8|9347.8|9357.5|9347.5|9358|9348|9357.5|9347.5|3
1630513520000|2021-09-01 16:25:20|9357|9347|9357|9347|9357|9347|9357|9347|1
1630513530000|2021-09-01 16:25:30|9357.3|9347.3|9356|9346|9357.5|9347.5|9356|9346|6
1630513540000|2021-09-01 16:25:40|9355.3|9345.3|9357.8|9347.8|9357.8|9347.8|9354.8|9344.8|10
1630513550000|2021-09-01 16:25:50|9356.5|9346.5|9357.8|9347.8|9357.8|9347.8|9356.5|9346.5|3
1630513560000|2021-09-01 16:26:00|9357.5|9347.5|9357|9347|9357.5|9347.5|9357|9347|5
1630513570000|2021-09-01 16:26:10|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|3
1630513580000|2021-09-01 16:26:20|9355.8|9345.8|9355.5|9345.5|9355.8|9345.8|9355|9345|5
1630513590000|2021-09-01 16:26:30|9355.8|9345.8|9355.5|9345.5|9356|9346|9355.5|9345.5|4
1630513600000|2021-09-01 16:26:40|9355.8|9345.8|9356.8|9346.8|9357|9347|9355.8|9345.8|3
1630513610000|2021-09-01 16:26:50|9357|9347|9357.5|9347.5|9358|9348|9357|9347|6
1630513620000|2021-09-01 16:27:00|9357.3|9347.3|9357.5|9347.5|9358.3|9348.3|9356.8|9346.8|5
1630513630000|2021-09-01 16:27:10|9357.8|9347.8|9359|9349|9359|9349|9357.8|9347.8|8
1630513640000|2021-09-01 16:27:20|9359.3|9349.3|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|3
1630513650000|2021-09-01 16:27:30|9359.5|9349.5|9358.8|9348.8|9359.5|9349.5|9358.8|9348.8|6
1630513660000|2021-09-01 16:27:40|9359|9349|9359.5|9349.5|9359.8|9349.8|9359|9349|4
1630513670000|2021-09-01 16:27:50|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.3|9349.3|3
1630513680000|2021-09-01 16:28:00|9360|9350|9360|9350|9360|9350|9360|9350|1
1630513690000|2021-09-01 16:28:10|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|1
1630513700000|2021-09-01 16:28:20|9360.8|9350.8|9360.5|9350.5|9361.5|9351.5|9360.5|9350.5|6
1630513720000|2021-09-01 16:28:40|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.5|9350.5|2
1630513730000|2021-09-01 16:28:50|9360.8|9350.8|9360.5|9350.5|9361|9351|9360.5|9350.5|7
1630513740000|2021-09-01 16:29:00|9360.3|9350.3|9360|9350|9360.3|9350.3|9360|9350|2
1630513750000|2021-09-01 16:29:10|9360.3|9350.3|9361|9351|9361|9351|9360.3|9350.3|6
1630513770000|2021-09-01 16:29:30|9362.5|9352.5|9362.8|9352.8|9363.4|9353.4|9362|9352|7
1630513780000|2021-09-01 16:29:40|9363|9353|9362.5|9352.5|9363|9353|9362.5|9352.5|2
1630513790000|2021-09-01 16:29:50|9363|9353|9363.3|9353.3|9363.8|9353.8|9362.8|9352.8|6
1630513800000|2021-09-01 16:30:00|9363.5|9353.5|9365.3|9355.3|9365.3|9355.3|9363.5|9353.5|4
1630513810000|2021-09-01 16:30:10|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1630513820000|2021-09-01 16:30:20|9365.5|9355.5|9365.5|9355.5|9365.8|9355.8|9365.3|9355.3|4
1630513830000|2021-09-01 16:30:30|9365.3|9355.3|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|3
1630513840000|2021-09-01 16:30:40|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1630513860000|2021-09-01 16:31:00|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|2
1630513880000|2021-09-01 16:31:20|9365|9355|9364.5|9354.5|9365|9355|9364.5|9354.5|2
1630513890000|2021-09-01 16:31:30|9364.3|9354.3|9363.3|9353.3|9364.3|9354.3|9363.3|9353.3|2
1630513900000|2021-09-01 16:31:40|9362|9352|9361.3|9351.3|9362.5|9352.5|9361.3|9351.3|5
1630513910000|2021-09-01 16:31:50|9360.8|9350.8|9359.5|9349.5|9361|9351|9359.5|9349.5|5
1630513920000|2021-09-01 16:32:00|9359|9349|9361|9351|9361|9351|9359|9349|6
1630513930000|2021-09-01 16:32:10|9360.8|9350.8|9361.8|9351.8|9361.8|9351.8|9360.8|9350.8|8
1630513940000|2021-09-01 16:32:20|9361.3|9351.3|9361|9351|9361.3|9351.3|9361|9351|2
1630513950000|2021-09-01 16:32:30|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1630513960000|2021-09-01 16:32:40|9361.5|9351.5|9362|9352|9362|9352|9361.5|9351.5|2
1630513970000|2021-09-01 16:32:50|9361.8|9351.8|9362.3|9352.3|9362.3|9352.3|9361.8|9351.8|3
1630513980000|2021-09-01 16:33:00|9362|9352|9361.8|9351.8|9362|9352|9361.8|9351.8|2
1630513990000|2021-09-01 16:33:10|9362|9352|9361.8|9351.8|9362|9352|9361|9351|5
1630514000000|2021-09-01 16:33:20|9362.3|9352.3|9362|9352|9362.3|9352.3|9361.3|9351.3|6
1630514010000|2021-09-01 16:33:30|9361.8|9351.8|9361.3|9351.3|9362|9352|9361.3|9351.3|4
1630514020000|2021-09-01 16:33:40|9361.8|9351.8|9362.8|9352.8|9362.8|9352.8|9361.8|9351.8|4
1630514030000|2021-09-01 16:33:50|9362.5|9352.5|9363|9353|9363|9353|9362.5|9352.5|2
1630514050000|2021-09-01 16:34:10|9362.8|9352.8|9363.5|9353.5|9363.5|9353.5|9362.8|9352.8|2
1630514060000|2021-09-01 16:34:20|9363|9353|9363|9353|9363.5|9353.5|9363|9353|4
1630514070000|2021-09-01 16:34:30|9363.5|9353.5|9364|9354|9364|9354|9362.5|9352.5|7
1630514080000|2021-09-01 16:34:40|9364.5|9354.5|9364|9354|9364.5|9354.5|9363.3|9353.3|8
1630514090000|2021-09-01 16:34:50|9364.5|9354.5|9364.8|9354.8|9364.8|9354.8|9364.5|9354.5|2
1630514100000|2021-09-01 16:35:00|9364.3|9354.3|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|2
1630514120000|2021-09-01 16:35:20|9364.3|9354.3|9364.3|9354.3|9364.8|9354.8|9364.3|9354.3|4
1630514130000|2021-09-01 16:35:30|9364.8|9354.8|9363.3|9353.3|9364.8|9354.8|9363.3|9353.3|3
1630514150000|2021-09-01 16:35:50|9363|9353|9362.8|9352.8|9363|9353|9362.8|9352.8|2
1630514160000|2021-09-01 16:36:00|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9362.8|9352.8|5
1630514170000|2021-09-01 16:36:10|9362.3|9352.3|9360.5|9350.5|9362.3|9352.3|9360.4|9350.4|4
1630514180000|2021-09-01 16:36:20|9359.8|9349.8|9358.8|9348.8|9359.8|9349.8|9358.8|9348.8|4
1630514200000|2021-09-01 16:36:40|9358|9348|9358|9348|9358|9348|9358|9348|1
1630514210000|2021-09-01 16:36:50|9358.3|9348.3|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|2
1630514220000|2021-09-01 16:37:00|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|2
1630514230000|2021-09-01 16:37:10|9357.8|9347.8|9357|9347|9357.8|9347.8|9357|9347|2
1630514240000|2021-09-01 16:37:20|9356.5|9346.5|9356|9346|9356.5|9346.5|9355.5|9345.5|6
1630514250000|2021-09-01 16:37:30|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1630514260000|2021-09-01 16:37:40|9356.5|9346.5|9356.3|9346.3|9356.5|9346.5|9356.3|9346.3|2
1630514280000|2021-09-01 16:38:00|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|2
1630514290000|2021-09-01 16:38:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1630514300000|2021-09-01 16:38:20|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|3
1630514310000|2021-09-01 16:38:30|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|3
1630514330000|2021-09-01 16:38:50|9356.3|9346.3|9356|9346|9356.3|9346.3|9356|9346|2
1630514340000|2021-09-01 16:39:00|9356.5|9346.5|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|3
1630514350000|2021-09-01 16:39:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|1
1630514400000|2021-09-01 16:40:00|9357|9347|9357|9347|9357|9347|9357|9347|1
1630514410000|2021-09-01 16:40:10|9356.8|9346.8|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|3
1630514420000|2021-09-01 16:40:20|9356.5|9346.5|9356|9346|9356.5|9346.5|9356|9346|2
1630514430000|2021-09-01 16:40:30|9355.8|9345.8|9355.3|9345.3|9356|9346|9355.3|9345.3|4
1630514450000|2021-09-01 16:40:50|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|1
1630514460000|2021-09-01 16:41:00|9355.3|9345.3|9351.5|9341.5|9355.3|9345.3|9351.5|9341.5|6
1630514480000|2021-09-01 16:41:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1630514490000|2021-09-01 16:41:30|9350.8|9340.8|9352.5|9342.5|9352.8|9342.8|9350.8|9340.8|6
1630514500000|2021-09-01 16:41:40|9352|9342|9351.5|9341.5|9352|9342|9351.5|9341.5|2
1630514540000|2021-09-01 16:42:20|9351|9341|9349.3|9339.3|9351|9341|9349.3|9339.3|6
1630514560000|2021-09-01 16:42:40|9348.8|9338.8|9349.5|9339.5|9349.5|9339.5|9348.8|9338.8|3
1630514570000|2021-09-01 16:42:50|9349.3|9339.3|9349|9339|9349.3|9339.3|9349|9339|2
1630514580000|2021-09-01 16:43:00|9349.3|9339.3|9350.3|9340.3|9350.3|9340.3|9349.3|9339.3|2
1630514600000|2021-09-01 16:43:20|9350.8|9340.8|9351|9341|9351|9341|9350.8|9340.8|4
1630514610000|2021-09-01 16:43:30|9351.5|9341.5|9352|9342|9352|9342|9351|9341|7
1630514620000|2021-09-01 16:43:40|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352.3|9342.3|2
1630514630000|2021-09-01 16:43:50|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|9352.3|9342.3|1
1630514640000|2021-09-01 16:44:00|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1630514650000|2021-09-01 16:44:10|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1630514660000|2021-09-01 16:44:20|9352.8|9342.8|9353.5|9343.5|9353.5|9343.5|9352.8|9342.8|2
1630514670000|2021-09-01 16:44:30|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1630514680000|2021-09-01 16:44:40|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|1
1630514690000|2021-09-01 16:44:50|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1630514710000|2021-09-01 16:45:10|9352.8|9342.8|9352.8|9342.8|9353|9343|9352.8|9342.8|7
1630514720000|2021-09-01 16:45:20|9353|9343|9347.6|9337.6|9353|9343|9347.6|9337.6|9
1630514730000|2021-09-01 16:45:30|9348|9338|9348.3|9338.3|9348.5|9338.5|9348|9338|6
1630514740000|2021-09-01 16:45:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1630514770000|2021-09-01 16:46:10|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1630514780000|2021-09-01 16:46:20|9347|9337|9346.8|9336.8|9347|9337|9346.5|9336.5|6
1630514790000|2021-09-01 16:46:30|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.5|9336.5|6
1630514800000|2021-09-01 16:46:40|9347|9337|9348.3|9338.3|9348.3|9338.3|9347|9337|2
1630514810000|2021-09-01 16:46:50|9348|9338|9348.3|9338.3|9348.5|9338.5|9348|9338|4
1630514820000|2021-09-01 16:47:00|9348.5|9338.5|9346.8|9336.8|9348.5|9338.5|9346.8|9336.8|7
1630514850000|2021-09-01 16:47:30|9347.3|9337.3|9348|9338|9348|9338|9347|9337|3
1630514860000|2021-09-01 16:47:40|9347.8|9337.8|9347.5|9337.5|9347.8|9337.8|9347.5|9337.5|4
1630514870000|2021-09-01 16:47:50|9348|9338|9348.3|9338.3|9348.3|9338.3|9348|9338|4
1630514880000|2021-09-01 16:48:00|9348|9338|9348.8|9338.8|9348.8|9338.8|9347.8|9337.8|4
1630514890000|2021-09-01 16:48:10|9348.3|9338.3|9350|9340|9350|9340|9348.3|9338.3|2
1630514900000|2021-09-01 16:48:20|9349.8|9339.8|9351.3|9341.3|9351.3|9341.3|9349.8|9339.8|6
1630514910000|2021-09-01 16:48:30|9352.3|9342.3|9353.8|9343.8|9353.8|9343.8|9351.8|9341.8|12
1630514920000|2021-09-01 16:48:40|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353|9343|5
1630514930000|2021-09-01 16:48:50|9354|9344|9354.3|9344.3|9354.3|9344.3|9353.8|9343.8|3
1630514940000|2021-09-01 16:49:00|9354.5|9344.5|9352.3|9342.3|9354.8|9344.8|9352.3|9342.3|5
1630514950000|2021-09-01 16:49:10|9352|9342|9352|9342|9352.3|9342.3|9352|9342|3
1630514960000|2021-09-01 16:49:20|9352.3|9342.3|9352|9342|9353|9343|9351.8|9341.8|6
1630514970000|2021-09-01 16:49:30|9351.5|9341.5|9351.8|9341.8|9352.3|9342.3|9351.5|9341.5|4
1630514980000|2021-09-01 16:49:40|9351|9341|9351.8|9341.8|9352.3|9342.3|9351|9341|4
1630514990000|2021-09-01 16:49:50|9352.3|9342.3|9351.8|9341.8|9352.3|9342.3|9351.8|9341.8|6
1630515000000|2021-09-01 16:50:00|9352|9342|9351.8|9341.8|9352.5|9342.5|9350.8|9340.8|9
1630515010000|2021-09-01 16:50:10|9352|9342|9352.5|9342.5|9352.5|9342.5|9352|9342|4
1630515020000|2021-09-01 16:50:20|9352.3|9342.3|9343.3|9333.3|9352.3|9342.3|9343.3|9333.3|11
1630515030000|2021-09-01 16:50:30|9343.5|9333.5|9342.8|9332.8|9343.5|9333.5|9341.8|9331.8|10
1630515050000|2021-09-01 16:50:50|9342.5|9332.5|9343.3|9333.3|9343.3|9333.3|9342.5|9332.5|2
1630515060000|2021-09-01 16:51:00|9342.8|9332.8|9343.3|9333.3|9343.3|9333.3|9342.8|9332.8|2
1630515070000|2021-09-01 16:51:10|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1630515090000|2021-09-01 16:51:30|9342.3|9332.3|9342.8|9332.8|9343.3|9333.3|9342.3|9332.3|4
1630515100000|2021-09-01 16:51:40|9342.3|9332.3|9340.3|9330.3|9342.8|9332.8|9340.3|9330.3|7
1630515110000|2021-09-01 16:51:50|9339|9329|9338.8|9328.8|9339|9329|9338.8|9328.8|6
1630515120000|2021-09-01 16:52:00|9339|9329|9339.8|9329.8|9340|9330|9339|9329|4
1630515130000|2021-09-01 16:52:10|9340|9330|9340|9330|9340|9330|9340|9330|1
1630515140000|2021-09-01 16:52:20|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1630515160000|2021-09-01 16:52:40|9339.3|9329.3|9339.8|9329.8|9339.8|9329.8|9339.3|9329.3|2
1630515170000|2021-09-01 16:52:50|9339.5|9329.5|9339.3|9329.3|9339.5|9329.5|9339.3|9329.3|4
1630515180000|2021-09-01 16:53:00|9339.5|9329.5|9340.3|9330.3|9340.3|9330.3|9339|9329|7
1630515190000|2021-09-01 16:53:10|9340|9330|9340|9330|9340|9330|9340|9330|1
1630515210000|2021-09-01 16:53:30|9339.8|9329.8|9342|9332|9342|9332|9339.8|9329.8|4
1630515220000|2021-09-01 16:53:40|9342.8|9332.8|9342|9332|9342.8|9332.8|9342|9332|5
1630515230000|2021-09-01 16:53:50|9342.3|9332.3|9342|9332|9342.3|9332.3|9342|9332|2
1630515240000|2021-09-01 16:54:00|9341.8|9331.8|9341.8|9331.8|9342.3|9332.3|9341.8|9331.8|7
1630515250000|2021-09-01 16:54:10|9342|9332|9337.6|9327.6|9342|9332|9337.6|9327.6|7
1630515260000|2021-09-01 16:54:20|9337.4|9327.4|9337.3|9327.3|9337.4|9327.4|9337.3|9327.3|2
1630515270000|2021-09-01 16:54:30|9336.8|9326.8|9338.3|9328.3|9338.3|9328.3|9336.8|9326.8|3
1630515280000|2021-09-01 16:54:40|9338.8|9328.8|9339.8|9329.8|9340|9330|9338.8|9328.8|4
1630515290000|2021-09-01 16:54:50|9338.3|9328.3|9339.3|9329.3|9339.3|9329.3|9338.3|9328.3|3
1630515300000|2021-09-01 16:55:00|9339.6|9329.6|9339.9|9329.9|9339.9|9329.9|9339.4|9329.4|5
1630515310000|2021-09-01 16:55:10|9340.4|9330.4|9342.1|9332.1|9342.4|9332.4|9340.4|9330.4|7
1630515320000|2021-09-01 16:55:20|9341.9|9331.9|9342.1|9332.1|9342.1|9332.1|9341.6|9331.6|8
1630515330000|2021-09-01 16:55:30|9341.9|9331.9|9341.9|9331.9|9342.1|9332.1|9341.9|9331.9|3
1630515340000|2021-09-01 16:55:40|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|1
1630515350000|2021-09-01 16:55:50|9342.4|9332.4|9342.4|9332.4|9343.1|9333.1|9342.4|9332.4|4
1630515360000|2021-09-01 16:56:00|9342.6|9332.6|9342.9|9332.9|9342.9|9332.9|9342.6|9332.6|2
1630515370000|2021-09-01 16:56:10|9343.1|9333.1|9340.9|9330.9|9343.1|9333.1|9340.9|9330.9|6
1630515390000|2021-09-01 16:56:30|9341.9|9331.9|9342.4|9332.4|9342.4|9332.4|9340.9|9330.9|8
1630515400000|2021-09-01 16:56:40|9342.1|9332.1|9342.6|9332.6|9342.6|9332.6|9341.6|9331.6|4
1630515410000|2021-09-01 16:56:50|9342.9|9332.9|9342.1|9332.1|9342.9|9332.9|9341.9|9331.9|10
1630515420000|2021-09-01 16:57:00|9342.4|9332.4|9342.4|9332.4|9342.4|9332.4|9342.4|9332.4|1
1630515430000|2021-09-01 16:57:10|9342.9|9332.9|9342.4|9332.4|9342.9|9332.9|9342.1|9332.1|3
1630515440000|2021-09-01 16:57:20|9343.1|9333.1|9342.9|9332.9|9343.1|9333.1|9342.1|9332.1|4
1630515450000|2021-09-01 16:57:30|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1630515460000|2021-09-01 16:57:40|9342.9|9332.9|9343.1|9333.1|9343.1|9333.1|9342.9|9332.9|2
1630515470000|2021-09-01 16:57:50|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|1
1630515480000|2021-09-01 16:58:00|9342.9|9332.9|9340.1|9330.1|9342.9|9332.9|9339.4|9329.4|17
1630515490000|2021-09-01 16:58:10|9339.4|9329.4|9341.1|9331.1|9341.1|9331.1|9339.4|9329.4|10
1630515500000|2021-09-01 16:58:20|9340.9|9330.9|9340.6|9330.6|9341.4|9331.4|9340.6|9330.6|6
1630515510000|2021-09-01 16:58:30|9340.4|9330.4|9339.9|9329.9|9340.4|9330.4|9339.9|9329.9|2
1630515520000|2021-09-01 16:58:40|9340.4|9330.4|9341.1|9331.1|9342.1|9332.1|9340.1|9330.1|15
1630515530000|2021-09-01 16:58:50|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1630515540000|2021-09-01 16:59:00|9340.9|9330.9|9340.4|9330.4|9342.6|9332.6|9340.1|9330.1|18
1630515550000|2021-09-01 16:59:10|9340.1|9330.1|9342.1|9332.1|9342.6|9332.6|9340.1|9330.1|15
1630515560000|2021-09-01 16:59:20|9341.9|9331.9|9343.6|9333.6|9343.6|9333.6|9340.1|9330.1|15
1630540920000|2021-09-02 00:02:00|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|1
1630540930000|2021-09-02 00:02:10|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1630540940000|2021-09-02 00:02:20|9351.3|9341.3|9352.6|9342.6|9352.6|9342.6|9351.3|9341.3|2
1630541100000|2021-09-02 00:05:00|9352.1|9342.1|9349.9|9339.9|9352.1|9342.1|9349.9|9339.9|3
1630541110000|2021-09-02 00:05:10|9350.4|9340.4|9350.4|9340.4|9350.9|9340.9|9350.1|9340.1|5
1630541120000|2021-09-02 00:05:20|9350.1|9340.1|9349.9|9339.9|9350.1|9340.1|9349.9|9339.9|3
1630541150000|2021-09-02 00:05:50|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|1
1630541160000|2021-09-02 00:06:00|9350.3|9340.3|9350.1|9340.1|9350.3|9340.3|9350.1|9340.1|2
1630541170000|2021-09-02 00:06:10|9350.3|9340.3|9350.9|9340.9|9351|9341|9350.3|9340.3|4
1630541210000|2021-09-02 00:06:50|9351.4|9341.4|9352.6|9342.6|9353.6|9343.6|9351.4|9341.4|4
1630541230000|2021-09-02 00:07:10|9352.8|9342.8|9352.6|9342.6|9352.9|9342.9|9352.6|9342.6|3
1630541240000|2021-09-02 00:07:20|9353|9343|9353.6|9343.6|9353.6|9343.6|9353|9343|2
1630541250000|2021-09-02 00:07:30|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1630541300000|2021-09-02 00:08:20|9353.6|9343.6|9352.1|9342.1|9353.6|9343.6|9352.1|9342.1|2
1630541310000|2021-09-02 00:08:30|9352.3|9342.3|9352.5|9342.5|9352.5|9342.5|9352.3|9342.3|2
1630541320000|2021-09-02 00:08:40|9352.8|9342.8|9353|9343|9353|9343|9352.8|9342.8|2
1630541400000|2021-09-02 00:10:00|9353.1|9343.1|9356.8|9346.8|9356.8|9346.8|9353.1|9343.1|2
1630541420000|2021-09-02 00:10:20|9357.4|9347.4|9356.6|9346.6|9357.4|9347.4|9356.6|9346.6|3
1630541440000|2021-09-02 00:10:40|9355.6|9345.6|9355|9345|9355.6|9345.6|9355|9345|2
1630541450000|2021-09-02 00:10:50|9355.3|9345.3|9354.8|9344.8|9355.3|9345.3|9354.8|9344.8|3
1630541460000|2021-09-02 00:11:00|9354.5|9344.5|9355|9345|9356.1|9346.1|9354.5|9344.5|6
1630541480000|2021-09-02 00:11:20|9355.3|9345.3|9354.1|9344.1|9355.3|9345.3|9354.1|9344.1|2
1630541490000|2021-09-02 00:11:30|9354|9344|9355.5|9345.5|9355.5|9345.5|9354|9344|2
1630541500000|2021-09-02 00:11:40|9354.6|9344.6|9354.9|9344.9|9354.9|9344.9|9354.6|9344.6|2
1630541510000|2021-09-02 00:11:50|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1630541520000|2021-09-02 00:12:00|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1630541540000|2021-09-02 00:12:20|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|1
1630541550000|2021-09-02 00:12:30|9354.1|9344.1|9353.4|9343.4|9354.1|9344.1|9353.1|9343.1|3
1630541560000|2021-09-02 00:12:40|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.5|9343.5|2
1630541570000|2021-09-02 00:12:50|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1630541580000|2021-09-02 00:13:00|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|2
1630541600000|2021-09-02 00:13:20|9353.5|9343.5|9353.5|9343.5|9353.6|9343.6|9353.4|9343.4|4
1630541610000|2021-09-02 00:13:30|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.5|9343.5|2
1630541630000|2021-09-02 00:13:50|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1630541640000|2021-09-02 00:14:00|9353.9|9343.9|9353.4|9343.4|9353.9|9343.9|9353.4|9343.4|2
1630541690000|2021-09-02 00:14:50|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|2
1630541700000|2021-09-02 00:15:00|9353.6|9343.6|9353.8|9343.8|9353.9|9343.9|9353.6|9343.6|3
1630541710000|2021-09-02 00:15:10|9353.4|9343.4|9353.8|9343.8|9353.8|9343.8|9353.4|9343.4|2
1630541740000|2021-09-02 00:15:40|9354.1|9344.1|9354.9|9344.9|9354.9|9344.9|9354.1|9344.1|3
1630541750000|2021-09-02 00:15:50|9354.5|9344.5|9354.9|9344.9|9354.9|9344.9|9354.5|9344.5|2
1630541760000|2021-09-02 00:16:00|9354.6|9344.6|9355.1|9345.1|9355.1|9345.1|9354.6|9344.6|3
1630541770000|2021-09-02 00:16:10|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1630541780000|2021-09-02 00:16:20|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9354.8|9344.8|3
1630541790000|2021-09-02 00:16:30|9355.4|9345.4|9355.3|9345.3|9355.4|9345.4|9355.3|9345.3|2
1630541800000|2021-09-02 00:16:40|9355|9345|9355|9345|9355|9345|9355|9345|1
1630541810000|2021-09-02 00:16:50|9355.3|9345.3|9355|9345|9355.3|9345.3|9355|9345|2
1630541820000|2021-09-02 00:17:00|9354.5|9344.5|9353.9|9343.9|9354.8|9344.8|9353.9|9343.9|6
1630541860000|2021-09-02 00:17:40|9353.6|9343.6|9351.1|9341.1|9353.6|9343.6|9350.9|9340.9|3
1630541870000|2021-09-02 00:17:50|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9351.6|9341.6|5
1630541880000|2021-09-02 00:18:00|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1630541920000|2021-09-02 00:18:40|9353|9343|9354.1|9344.1|9354.1|9344.1|9353|9343|2
1630542030000|2021-09-02 00:20:30|9354|9344|9354|9344|9354|9344|9354|9344|1
1630542080000|2021-09-02 00:21:20|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1630542260000|2021-09-02 00:24:20|9354.4|9344.4|9354.6|9344.6|9354.6|9344.6|9354.4|9344.4|2
1630542310000|2021-09-02 00:25:10|9354.3|9344.3|9353.9|9343.9|9354.3|9344.3|9353.9|9343.9|3
1630542370000|2021-09-02 00:26:10|9354.3|9344.3|9354.9|9344.9|9354.9|9344.9|9354.3|9344.3|2
1630542400000|2021-09-02 00:26:40|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1630542410000|2021-09-02 00:26:50|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1630542420000|2021-09-02 00:27:00|9352.5|9342.5|9350.6|9340.6|9352.5|9342.5|9349.9|9339.9|9
1630542430000|2021-09-02 00:27:10|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|1
1630542440000|2021-09-02 00:27:20|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|9349.6|9339.6|1
1630542460000|2021-09-02 00:27:40|9350.1|9340.1|9351.6|9341.6|9352|9342|9350.1|9340.1|6
1630542470000|2021-09-02 00:27:50|9351.9|9341.9|9352.4|9342.4|9352.4|9342.4|9351.6|9341.6|5
1630542480000|2021-09-02 00:28:00|9352.6|9342.6|9354.3|9344.3|9354.9|9344.9|9352.6|9342.6|3
1630542490000|2021-09-02 00:28:10|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1630542500000|2021-09-02 00:28:20|9353.8|9343.8|9353.9|9343.9|9353.9|9343.9|9353.6|9343.6|3
1630542510000|2021-09-02 00:28:30|9353.6|9343.6|9354.3|9344.3|9354.3|9344.3|9353.6|9343.6|3
1630542520000|2021-09-02 00:28:40|9354.1|9344.1|9353.4|9343.4|9354.1|9344.1|9353.4|9343.4|2
1630542530000|2021-09-02 00:28:50|9353.6|9343.6|9354.6|9344.6|9355.1|9345.1|9353.6|9343.6|4
1630542540000|2021-09-02 00:29:00|9354.1|9344.1|9354.3|9344.3|9354.3|9344.3|9353.9|9343.9|4
1630542560000|2021-09-02 00:29:20|9354.8|9344.8|9354.6|9344.6|9354.8|9344.8|9354.3|9344.3|3
1630542570000|2021-09-02 00:29:30|9354.3|9344.3|9353.4|9343.4|9354.3|9344.3|9353.4|9343.4|4
1630542590000|2021-09-02 00:29:50|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|4
1630542600000|2021-09-02 00:30:00|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|2
1630542620000|2021-09-02 00:30:20|9352.6|9342.6|9352|9342|9352.6|9342.6|9351.9|9341.9|4
1630542640000|2021-09-02 00:30:40|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|1
1630542660000|2021-09-02 00:31:00|9353.6|9343.6|9354.3|9344.3|9354.3|9344.3|9353.6|9343.6|3
1630542670000|2021-09-02 00:31:10|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1630542720000|2021-09-02 00:32:00|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1630542730000|2021-09-02 00:32:10|9355.1|9345.1|9354.1|9344.1|9355.1|9345.1|9354.1|9344.1|4
1630542750000|2021-09-02 00:32:30|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1630542760000|2021-09-02 00:32:40|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|1
1630542770000|2021-09-02 00:32:50|9355.4|9345.4|9356.4|9346.4|9356.4|9346.4|9354.6|9344.6|4
1630542810000|2021-09-02 00:33:30|9356|9346|9355.4|9345.4|9356|9346|9355.4|9345.4|2
1630542830000|2021-09-02 00:33:50|9354.9|9344.9|9355.1|9345.1|9355.4|9345.4|9354.9|9344.9|3
1630542840000|2021-09-02 00:34:00|9354.9|9344.9|9354.6|9344.6|9354.9|9344.9|9354.6|9344.6|2
1630542860000|2021-09-02 00:34:20|9354.4|9344.4|9354.6|9344.6|9354.6|9344.6|9354.4|9344.4|2
1630542870000|2021-09-02 00:34:30|9354.4|9344.4|9354.4|9344.4|9354.6|9344.6|9354.4|9344.4|3
1630542890000|2021-09-02 00:34:50|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1630542900000|2021-09-02 00:35:00|9353.4|9343.4|9353.8|9343.8|9353.8|9343.8|9353.1|9343.1|6
1630542910000|2021-09-02 00:35:10|9353.6|9343.6|9353.8|9343.8|9353.8|9343.8|9353.6|9343.6|2
1630542920000|2021-09-02 00:35:20|9353.6|9343.6|9353|9343|9353.6|9343.6|9353|9343|2
1630542940000|2021-09-02 00:35:40|9354|9344|9353.9|9343.9|9354.3|9344.3|9353.9|9343.9|4
1630542960000|2021-09-02 00:36:00|9353.3|9343.3|9354.3|9344.3|9354.8|9344.8|9353.3|9343.3|7
1630542970000|2021-09-02 00:36:10|9354.6|9344.6|9354.9|9344.9|9354.9|9344.9|9354.1|9344.1|3
1630542980000|2021-09-02 00:36:20|9355.1|9345.1|9354.9|9344.9|9355.1|9345.1|9354.9|9344.9|2
1630542990000|2021-09-02 00:36:30|9355.1|9345.1|9354.5|9344.5|9355.1|9345.1|9354.5|9344.5|2
1630543020000|2021-09-02 00:37:00|9354.9|9344.9|9355.1|9345.1|9355.1|9345.1|9354.9|9344.9|2
1630543030000|2021-09-02 00:37:10|9354.9|9344.9|9355.1|9345.1|9355.1|9345.1|9354.9|9344.9|2
1630543040000|2021-09-02 00:37:20|9354.9|9344.9|9354.5|9344.5|9354.9|9344.9|9354.5|9344.5|2
1630543050000|2021-09-02 00:37:30|9354.4|9344.4|9353.6|9343.6|9354.4|9344.4|9353.6|9343.6|2
1630543080000|2021-09-02 00:38:00|9353|9343|9352.8|9342.8|9353|9343|9352.8|9342.8|4
1630543090000|2021-09-02 00:38:10|9353|9343|9352.8|9342.8|9353|9343|9352.8|9342.8|4
1630543100000|2021-09-02 00:38:20|9352.5|9342.5|9351.4|9341.4|9352.5|9342.5|9351.4|9341.4|2
1630543110000|2021-09-02 00:38:30|9351.9|9341.9|9353.6|9343.6|9353.6|9343.6|9351.9|9341.9|3
1630543120000|2021-09-02 00:38:40|9352.8|9342.8|9352.9|9342.9|9353.8|9343.8|9352.8|9342.8|6
1630543140000|2021-09-02 00:39:00|9353.1|9343.1|9351.1|9341.1|9353.3|9343.3|9351.1|9341.1|8
1630543150000|2021-09-02 00:39:10|9351.6|9341.6|9350.9|9340.9|9351.6|9341.6|9350.9|9340.9|6
1630543170000|2021-09-02 00:39:30|9351.1|9341.1|9352.1|9342.1|9352.1|9342.1|9350.9|9340.9|4
1630543180000|2021-09-02 00:39:40|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1630543190000|2021-09-02 00:39:50|9351.4|9341.4|9350.4|9340.4|9351.4|9341.4|9350.4|9340.4|2
1630543200000|2021-09-02 00:40:00|9350.6|9340.6|9350.9|9340.9|9350.9|9340.9|9350.6|9340.6|2
1630543210000|2021-09-02 00:40:10|9351.1|9341.1|9351.3|9341.3|9351.3|9341.3|9351.1|9341.1|4
1630543230000|2021-09-02 00:40:30|9351.1|9341.1|9351.1|9341.1|9351.3|9341.3|9350.9|9340.9|6
1630543240000|2021-09-02 00:40:40|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|1
1630543250000|2021-09-02 00:40:50|9352.1|9342.1|9353|9343|9353.3|9343.3|9352.1|9342.1|3
1630543260000|2021-09-02 00:41:00|9352.9|9342.9|9353.1|9343.1|9353.1|9343.1|9352.9|9342.9|2
1630543310000|2021-09-02 00:41:50|9352.8|9342.8|9350.9|9340.9|9352.8|9342.8|9350.9|9340.9|4
1630543320000|2021-09-02 00:42:00|9351.4|9341.4|9351.1|9341.1|9351.6|9341.6|9350.9|9340.9|7
1630543330000|2021-09-02 00:42:10|9350.9|9340.9|9350.9|9340.9|9351.1|9341.1|9350.9|9340.9|3
1630543340000|2021-09-02 00:42:20|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|9351.1|9341.1|1
1630543370000|2021-09-02 00:42:50|9350.9|9340.9|9351.4|9341.4|9351.5|9341.5|9350.9|9340.9|4
1630543380000|2021-09-02 00:43:00|9351.1|9341.1|9350.9|9340.9|9351.1|9341.1|9350.9|9340.9|2
1630543400000|2021-09-02 00:43:20|9350.6|9340.6|9349.8|9339.8|9350.6|9340.6|9349.6|9339.6|5
1630543410000|2021-09-02 00:43:30|9350.4|9340.4|9349.9|9339.9|9350.4|9340.4|9349.9|9339.9|3
1630543430000|2021-09-02 00:43:50|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|9349.8|9339.8|1
1630543440000|2021-09-02 00:44:00|9349.4|9339.4|9347.9|9337.9|9349.4|9339.4|9347.9|9337.9|3
1630543450000|2021-09-02 00:44:10|9348.1|9338.1|9344.6|9334.6|9348.5|9338.5|9344.6|9334.6|4
1630543460000|2021-09-02 00:44:20|9344.9|9334.9|9344.9|9334.9|9345.4|9335.4|9344.4|9334.4|5
1630543470000|2021-09-02 00:44:30|9345.3|9335.3|9346.5|9336.5|9346.8|9336.8|9345.3|9335.3|6
1630543480000|2021-09-02 00:44:40|9346.1|9336.1|9345.4|9335.4|9346.9|9336.9|9345.4|9335.4|5
1630543490000|2021-09-02 00:44:50|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|1
1630543500000|2021-09-02 00:45:00|9345.4|9335.4|9345.3|9335.3|9345.5|9335.5|9344.9|9334.9|5
1630543510000|2021-09-02 00:45:10|9345.1|9335.1|9343.9|9333.9|9345.1|9335.1|9343.9|9333.9|6
1630543520000|2021-09-02 00:45:20|9342.9|9332.9|9342.4|9332.4|9343.1|9333.1|9342.1|9332.1|7
1630543550000|2021-09-02 00:45:50|9341.6|9331.6|9340.9|9330.9|9341.6|9331.6|9340.9|9330.9|4
1630543570000|2021-09-02 00:46:10|9340.4|9330.4|9341.5|9331.5|9341.5|9331.5|9340.4|9330.4|4
1630543580000|2021-09-02 00:46:20|9341.3|9331.3|9338.6|9328.6|9341.3|9331.3|9338.6|9328.6|6
1630543590000|2021-09-02 00:46:30|9337.1|9327.1|9337.8|9327.8|9337.8|9327.8|9337.1|9327.1|4
1630543600000|2021-09-02 00:46:40|9338.4|9328.4|9339.1|9329.1|9339.1|9329.1|9338.4|9328.4|3
1630543610000|2021-09-02 00:46:50|9338.9|9328.9|9340.6|9330.6|9340.6|9330.6|9338.9|9328.9|12
1630543620000|2021-09-02 00:47:00|9340.9|9330.9|9340.9|9330.9|9340.9|9330.9|9340.9|9330.9|1
1630543630000|2021-09-02 00:47:10|9340.6|9330.6|9340.9|9330.9|9340.9|9330.9|9340.1|9330.1|4
1630543640000|2021-09-02 00:47:20|9340.6|9330.6|9340.9|9330.9|9340.9|9330.9|9340.4|9330.4|4
1630543650000|2021-09-02 00:47:30|9341.6|9331.6|9338.9|9328.9|9341.6|9331.6|9338.9|9328.9|7
1630543660000|2021-09-02 00:47:40|9339|9329|9334|9324|9339|9329|9333.6|9323.6|5
1630543680000|2021-09-02 00:48:00|9334.3|9324.3|9335.1|9325.1|9335.1|9325.1|9334|9324|4
1630543730000|2021-09-02 00:48:50|9334.8|9324.8|9332.6|9322.6|9334.8|9324.8|9332.6|9322.6|5
1630543740000|2021-09-02 00:49:00|9331.9|9321.9|9334.6|9324.6|9334.6|9324.6|9331.9|9321.9|7
1630543750000|2021-09-02 00:49:10|9334.9|9324.9|9335.4|9325.4|9335.6|9325.6|9334.9|9324.9|4
1630543760000|2021-09-02 00:49:20|9335|9325|9333.6|9323.6|9335|9325|9333.6|9323.6|4
1630543770000|2021-09-02 00:49:30|9333.9|9323.9|9333.1|9323.1|9333.9|9323.9|9333.1|9323.1|2
1630543780000|2021-09-02 00:49:40|9332.1|9322.1|9333.8|9323.8|9333.8|9323.8|9332.1|9322.1|5
1630543800000|2021-09-02 00:50:00|9333.9|9323.9|9331.9|9321.9|9334.4|9324.4|9331.6|9321.6|8
1630543810000|2021-09-02 00:50:10|9332.1|9322.1|9332.5|9322.5|9332.5|9322.5|9331.9|9321.9|3
1630543820000|2021-09-02 00:50:20|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1630543830000|2021-09-02 00:50:30|9332.6|9322.6|9331.6|9321.6|9332.6|9322.6|9331.6|9321.6|2
1630543840000|2021-09-02 00:50:40|9331.9|9321.9|9330|9320|9332.9|9322.9|9329.6|9319.6|7
1630543850000|2021-09-02 00:50:50|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|9329.6|9319.6|1
1630543860000|2021-09-02 00:51:00|9330|9320|9331.1|9321.1|9331.1|9321.1|9330|9320|3
1630543870000|2021-09-02 00:51:10|9331.4|9321.4|9331.1|9321.1|9331.6|9321.6|9331.1|9321.1|4
1630543880000|2021-09-02 00:51:20|9331.4|9321.4|9331.1|9321.1|9331.4|9321.4|9331.1|9321.1|2
1630543890000|2021-09-02 00:51:30|9331.4|9321.4|9331.8|9321.8|9332.1|9322.1|9331.4|9321.4|4
1630543910000|2021-09-02 00:51:50|9332|9322|9331.6|9321.6|9332.1|9322.1|9331.6|9321.6|6
1630543920000|2021-09-02 00:52:00|9331.9|9321.9|9334.9|9324.9|9334.9|9324.9|9331.9|9321.9|6
1630543940000|2021-09-02 00:52:20|9334.5|9324.5|9334.4|9324.4|9334.5|9324.5|9334.4|9324.4|2
1630543980000|2021-09-02 00:53:00|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.4|9323.4|3
1630543990000|2021-09-02 00:53:10|9333.9|9323.9|9334.3|9324.3|9334.4|9324.4|9333.9|9323.9|3
1630544000000|2021-09-02 00:53:20|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1630544020000|2021-09-02 00:53:40|9334.6|9324.6|9335|9325|9335|9325|9334.6|9324.6|2
1630544030000|2021-09-02 00:53:50|9334.9|9324.9|9334.6|9324.6|9334.9|9324.9|9334.6|9324.6|2
1630544040000|2021-09-02 00:54:00|9334.9|9324.9|9335.9|9325.9|9336.1|9326.1|9334.9|9324.9|4
1630544060000|2021-09-02 00:54:20|9336.4|9326.4|9331.9|9321.9|9336.4|9326.4|9331.9|9321.9|6
1630544080000|2021-09-02 00:54:40|9332.1|9322.1|9332.3|9322.3|9332.3|9322.3|9332.1|9322.1|2
1630544100000|2021-09-02 00:55:00|9332.1|9322.1|9332.4|9322.4|9332.4|9322.4|9332.1|9322.1|2
1630544110000|2021-09-02 00:55:10|9332.6|9322.6|9335.1|9325.1|9335.1|9325.1|9332.6|9322.6|2
1630544120000|2021-09-02 00:55:20|9334.9|9324.9|9335.4|9325.4|9335.4|9325.4|9334.9|9324.9|2
1630544150000|2021-09-02 00:55:50|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|1
1630544180000|2021-09-02 00:56:20|9336.1|9326.1|9333.1|9323.1|9336.1|9326.1|9333.1|9323.1|2
1630544190000|2021-09-02 00:56:30|9333.6|9323.6|9332.9|9322.9|9333.6|9323.6|9332.9|9322.9|3
1630544200000|2021-09-02 00:56:40|9333|9323|9333|9323|9333|9323|9333|9323|1
1630544210000|2021-09-02 00:56:50|9333.3|9323.3|9334.6|9324.6|9334.6|9324.6|9333.3|9323.3|4
1630544220000|2021-09-02 00:57:00|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1630544230000|2021-09-02 00:57:10|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1630544240000|2021-09-02 00:57:20|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|1
1630544250000|2021-09-02 00:57:30|9334.1|9324.1|9333.6|9323.6|9334.1|9324.1|9333.6|9323.6|2
1630544260000|2021-09-02 00:57:40|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|1
1630544280000|2021-09-02 00:58:00|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1630544290000|2021-09-02 00:58:10|9334.1|9324.1|9332.5|9322.5|9334.1|9324.1|9332.5|9322.5|4
1630544300000|2021-09-02 00:58:20|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1630544310000|2021-09-02 00:58:30|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1630544320000|2021-09-02 00:58:40|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|9332.1|9322.1|1
1630544350000|2021-09-02 00:59:10|9331.9|9321.9|9332.1|9322.1|9332.1|9322.1|9331.9|9321.9|2
1630544400000|2021-09-02 01:00:00|9331.6|9321.6|9333.9|9323.9|9336.4|9326.4|9328.9|9318.9|19
1630544410000|2021-09-02 01:00:10|9333.5|9323.5|9339.9|9329.9|9339.9|9329.9|9333.1|9323.1|16
1630544420000|2021-09-02 01:00:20|9339.5|9329.5|9343.6|9333.6|9343.6|9333.6|9339.5|9329.5|12
1630544430000|2021-09-02 01:00:30|9343.9|9333.9|9343|9333|9345|9335|9341.6|9331.6|18
1630544440000|2021-09-02 01:00:40|9343.4|9333.4|9342|9332|9343.4|9333.4|9341.5|9331.5|16
1630544450000|2021-09-02 01:00:50|9342.3|9332.3|9344.6|9334.6|9345.9|9335.9|9342|9332|17
1630544460000|2021-09-02 01:01:00|9344.8|9334.8|9344.8|9334.8|9345.5|9335.5|9344.5|9334.5|17
1630544470000|2021-09-02 01:01:10|9344.6|9334.6|9349|9339|9349.5|9339.5|9344.6|9334.6|21
1630544480000|2021-09-02 01:01:20|9349.4|9339.4|9349.1|9339.1|9352.3|9342.3|9348.9|9338.9|22
1630544490000|2021-09-02 01:01:30|9348.6|9338.6|9345.5|9335.5|9349.1|9339.1|9345.5|9335.5|14
1630544500000|2021-09-02 01:01:40|9345.3|9335.3|9345.1|9335.1|9345.6|9335.6|9344.6|9334.6|5
1630544510000|2021-09-02 01:01:50|9345.4|9335.4|9347.6|9337.6|9347.6|9337.6|9345.4|9335.4|6
1630544520000|2021-09-02 01:02:00|9347.9|9337.9|9346.5|9336.5|9349.3|9339.3|9346.5|9336.5|14
1630544530000|2021-09-02 01:02:10|9346.4|9336.4|9348.1|9338.1|9348.1|9338.1|9345.4|9335.4|8
1630544540000|2021-09-02 01:02:20|9347.4|9337.4|9346.8|9336.8|9348|9338|9346.8|9336.8|6
1630544550000|2021-09-02 01:02:30|9346.5|9336.5|9345.1|9335.1|9346.5|9336.5|9345.1|9335.1|8
1630544560000|2021-09-02 01:02:40|9344.6|9334.6|9344.6|9334.6|9345.3|9335.3|9344.6|9334.6|7
1630544570000|2021-09-02 01:02:50|9344.8|9334.8|9347|9337|9347|9337|9344.8|9334.8|9
1630544580000|2021-09-02 01:03:00|9346.6|9336.6|9348.9|9338.9|9348.9|9338.9|9346.6|9336.6|8
1630544590000|2021-09-02 01:03:10|9348.6|9338.6|9348.9|9338.9|9348.9|9338.9|9347.6|9337.6|6
1630544600000|2021-09-02 01:03:20|9348.6|9338.6|9349.4|9339.4|9349.6|9339.6|9348.6|9338.6|6
1630544610000|2021-09-02 01:03:30|9349.8|9339.8|9350.1|9340.1|9350.1|9340.1|9349.8|9339.8|3
1630544620000|2021-09-02 01:03:40|9350.6|9340.6|9351.6|9341.6|9351.6|9341.6|9349.8|9339.8|8
1630544630000|2021-09-02 01:03:50|9351.9|9341.9|9351.4|9341.4|9352.4|9342.4|9351.1|9341.1|7
1630544640000|2021-09-02 01:04:00|9351.6|9341.6|9352.4|9342.4|9352.9|9342.9|9351.5|9341.5|9
1630544650000|2021-09-02 01:04:10|9352.1|9342.1|9352.4|9342.4|9352.5|9342.5|9351.5|9341.5|7
1630544660000|2021-09-02 01:04:20|9352.1|9342.1|9352.4|9342.4|9352.4|9342.4|9350.9|9340.9|8
1630544670000|2021-09-02 01:04:30|9352.3|9342.3|9351.4|9341.4|9352.3|9342.3|9350.6|9340.6|11
1630544680000|2021-09-02 01:04:40|9350.9|9340.9|9351.4|9341.4|9352.3|9342.3|9350.9|9340.9|8
1630544690000|2021-09-02 01:04:50|9351.6|9341.6|9352.9|9342.9|9352.9|9342.9|9351.3|9341.3|11
1630544700000|2021-09-02 01:05:00|9352.1|9342.1|9352.6|9342.6|9352.6|9342.6|9350.5|9340.5|13
1630544710000|2021-09-02 01:05:10|9352.3|9342.3|9350.4|9340.4|9352.3|9342.3|9350.4|9340.4|9
1630544720000|2021-09-02 01:05:20|9350.1|9340.1|9349.9|9339.9|9350.1|9340.1|9349.4|9339.4|8
1630544730000|2021-09-02 01:05:30|9349.4|9339.4|9347.5|9337.5|9349.4|9339.4|9347.4|9337.4|10
1630544740000|2021-09-02 01:05:40|9347.4|9337.4|9348.4|9338.4|9348.4|9338.4|9346.9|9336.9|5
1630544750000|2021-09-02 01:05:50|9348.6|9338.6|9348.9|9338.9|9348.9|9338.9|9348.6|9338.6|2
1630544760000|2021-09-02 01:06:00|9348.6|9338.6|9348.3|9338.3|9348.6|9338.6|9347.9|9337.9|4
1630544770000|2021-09-02 01:06:10|9348.6|9338.6|9351.4|9341.4|9351.5|9341.5|9348.6|9338.6|5
1630544780000|2021-09-02 01:06:20|9351.8|9341.8|9351.8|9341.8|9352.6|9342.6|9351|9341|5
1630544790000|2021-09-02 01:06:30|9351.4|9341.4|9351|9341|9351.4|9341.4|9351|9341|4
1630544800000|2021-09-02 01:06:40|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9349.9|9339.9|5
1630544810000|2021-09-02 01:06:50|9351.4|9341.4|9350.9|9340.9|9351.4|9341.4|9350.3|9340.3|4
1630544820000|2021-09-02 01:07:00|9351.8|9341.8|9350.5|9340.5|9351.9|9341.9|9350.5|9340.5|6
1630544830000|2021-09-02 01:07:10|9350.4|9340.4|9349|9339|9350.4|9340.4|9349|9339|3
1630544840000|2021-09-02 01:07:20|9348.9|9338.9|9351.6|9341.6|9351.6|9341.6|9348.6|9338.6|9
1630544850000|2021-09-02 01:07:30|9351.3|9341.3|9349.1|9339.1|9351.3|9341.3|9349.1|9339.1|7
1630544860000|2021-09-02 01:07:40|9349.4|9339.4|9350.1|9340.1|9350.4|9340.4|9349.4|9339.4|4
1630544880000|2021-09-02 01:08:00|9350.4|9340.4|9351|9341|9351.4|9341.4|9350.4|9340.4|5
1630544890000|2021-09-02 01:08:10|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|1
1630544900000|2021-09-02 01:08:20|9351.1|9341.1|9352.1|9342.1|9352.1|9342.1|9351.1|9341.1|3
1630544910000|2021-09-02 01:08:30|9351.9|9341.9|9350.5|9340.5|9352|9342|9350.5|9340.5|7
1630544920000|2021-09-02 01:08:40|9351.1|9341.1|9351.1|9341.1|9351.4|9341.4|9351.1|9341.1|3
1630544930000|2021-09-02 01:08:50|9352.1|9342.1|9352.3|9342.3|9352.8|9342.8|9352.1|9342.1|4
1630544940000|2021-09-02 01:09:00|9352.6|9342.6|9352.4|9342.4|9352.9|9342.9|9352.3|9342.3|6
1630544950000|2021-09-02 01:09:10|9351.4|9341.4|9350.4|9340.4|9351.4|9341.4|9349.1|9339.1|7
1630544960000|2021-09-02 01:09:20|9350.1|9340.1|9350.1|9340.1|9350.3|9340.3|9349.8|9339.8|4
1630544970000|2021-09-02 01:09:30|9350.3|9340.3|9351.4|9341.4|9351.4|9341.4|9350.3|9340.3|5
1630544980000|2021-09-02 01:09:40|9350.1|9340.1|9351.1|9341.1|9351.1|9341.1|9350.1|9340.1|2
1630544990000|2021-09-02 01:09:50|9351.3|9341.3|9352.4|9342.4|9352.4|9342.4|9350.9|9340.9|3
1630545000000|2021-09-02 01:10:00|9352|9342|9351.9|9341.9|9352|9342|9351.9|9341.9|2
1630545010000|2021-09-02 01:10:10|9352|9342|9352|9342|9352|9342|9352|9342|1
1630545020000|2021-09-02 01:10:20|9352.4|9342.4|9353|9343|9353.1|9343.1|9352.4|9342.4|3
1630545030000|2021-09-02 01:10:30|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1630545050000|2021-09-02 01:10:50|9353|9343|9352.4|9342.4|9353.4|9343.4|9352.4|9342.4|3
1630545060000|2021-09-02 01:11:00|9352.8|9342.8|9353.5|9343.5|9353.5|9343.5|9352.8|9342.8|3
1630545080000|2021-09-02 01:11:20|9353.3|9343.3|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|3
1630545110000|2021-09-02 01:11:50|9354|9344|9355.9|9345.9|9355.9|9345.9|9354|9344|8
1630545120000|2021-09-02 01:12:00|9355.5|9345.5|9354.5|9344.5|9355.5|9345.5|9353.9|9343.9|13
1630545130000|2021-09-02 01:12:10|9354.3|9344.3|9354.8|9344.8|9354.8|9344.8|9353.9|9343.9|9
1630545140000|2021-09-02 01:12:20|9354.5|9344.5|9355.3|9345.3|9355.5|9345.5|9354.5|9344.5|5
1630545150000|2021-09-02 01:12:30|9355.1|9345.1|9354.4|9344.4|9355.1|9345.1|9354.1|9344.1|7
1630545160000|2021-09-02 01:12:40|9354.6|9344.6|9352.5|9342.5|9354.6|9344.6|9352.5|9342.5|10
1630545170000|2021-09-02 01:12:50|9352.6|9342.6|9352.9|9342.9|9353.1|9343.1|9352.4|9342.4|8
1630545180000|2021-09-02 01:13:00|9353.1|9343.1|9352.6|9342.6|9353.1|9343.1|9352.6|9342.6|5
1630545190000|2021-09-02 01:13:10|9351.9|9341.9|9352.6|9342.6|9353.1|9343.1|9351.9|9341.9|7
1630545200000|2021-09-02 01:13:20|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.4|9342.4|4
1630545210000|2021-09-02 01:13:30|9353.1|9343.1|9352.9|9342.9|9353.6|9343.6|9352.1|9342.1|13
1630545220000|2021-09-02 01:13:40|9352.6|9342.6|9350.8|9340.8|9352.6|9342.6|9350.8|9340.8|5
1630545230000|2021-09-02 01:13:50|9351.1|9341.1|9352.1|9342.1|9352.6|9342.6|9351.1|9341.1|6
1630545240000|2021-09-02 01:14:00|9351.9|9341.9|9350.9|9340.9|9352.6|9342.6|9350.9|9340.9|8
1630545250000|2021-09-02 01:14:10|9350.5|9340.5|9350.9|9340.9|9350.9|9340.9|9350.5|9340.5|2
1630545260000|2021-09-02 01:14:20|9350.4|9340.4|9349.5|9339.5|9350.4|9340.4|9349.5|9339.5|4
1630545270000|2021-09-02 01:14:30|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|9349.1|9339.1|5
1630545280000|2021-09-02 01:14:40|9350|9340|9348.9|9338.9|9350|9340|9348.9|9338.9|6
1630545290000|2021-09-02 01:14:50|9348.4|9338.4|9349|9339|9349|9339|9347.9|9337.9|7
1630545300000|2021-09-02 01:15:00|9348.9|9338.9|9349.4|9339.4|9349.4|9339.4|9348.5|9338.5|5
1630545310000|2021-09-02 01:15:10|9349.6|9339.6|9350|9340|9350.3|9340.3|9349.1|9339.1|10
1630545320000|2021-09-02 01:15:20|9349.9|9339.9|9350.1|9340.1|9350.1|9340.1|9349.9|9339.9|2
1630545330000|2021-09-02 01:15:30|9350.4|9340.4|9351.8|9341.8|9351.8|9341.8|9350.4|9340.4|10
1630545340000|2021-09-02 01:15:40|9352|9342|9350.5|9340.5|9352.3|9342.3|9350.1|9340.1|12
1630545350000|2021-09-02 01:15:50|9350.1|9340.1|9349.3|9339.3|9350.1|9340.1|9348.9|9338.9|8
1630545360000|2021-09-02 01:16:00|9349.6|9339.6|9349|9339|9349.9|9339.9|9347.9|9337.9|18
1630545370000|2021-09-02 01:16:10|9349.4|9339.4|9348.6|9338.6|9349.4|9339.4|9348.4|9338.4|6
1630545390000|2021-09-02 01:16:30|9348.8|9338.8|9349.1|9339.1|9349.4|9339.4|9348.8|9338.8|4
1630545400000|2021-09-02 01:16:40|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|1
1630545410000|2021-09-02 01:16:50|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1630545420000|2021-09-02 01:17:00|9348.9|9338.9|9351.4|9341.4|9351.4|9341.4|9348.6|9338.6|6
1630545440000|2021-09-02 01:17:20|9350.9|9340.9|9351.4|9341.4|9351.4|9341.4|9350.9|9340.9|2
1630545470000|2021-09-02 01:17:50|9350.9|9340.9|9351.4|9341.4|9351.4|9341.4|9350.9|9340.9|2
1630545500000|2021-09-02 01:18:20|9351.8|9341.8|9352.9|9342.9|9352.9|9342.9|9351.8|9341.8|2
1630545510000|2021-09-02 01:18:30|9352.6|9342.6|9352.9|9342.9|9352.9|9342.9|9352.6|9342.6|2
1630545520000|2021-09-02 01:18:40|9352.8|9342.8|9353.8|9343.8|9353.8|9343.8|9352.8|9342.8|4
1630545540000|2021-09-02 01:19:00|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.4|9343.4|3
1630545550000|2021-09-02 01:19:10|9353.9|9343.9|9353.8|9343.8|9353.9|9343.9|9353.8|9343.8|2
1630545560000|2021-09-02 01:19:20|9353.5|9343.5|9352.6|9342.6|9353.5|9343.5|9352.4|9342.4|6
1630545570000|2021-09-02 01:19:30|9352.4|9342.4|9351|9341|9352.6|9342.6|9351|9341|8
1630545580000|2021-09-02 01:19:40|9351.1|9341.1|9351.4|9341.4|9351.4|9341.4|9351.1|9341.1|2
1630545590000|2021-09-02 01:19:50|9351.1|9341.1|9351.3|9341.3|9351.3|9341.3|9351.1|9341.1|2
1630545600000|2021-09-02 01:20:00|9351|9341|9350.6|9340.6|9351|9341|9349.9|9339.9|7
1630545610000|2021-09-02 01:20:10|9350.8|9340.8|9350.6|9340.6|9351|9341|9350.6|9340.6|5
1630545620000|2021-09-02 01:20:20|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|9350.4|9340.4|1
1630545630000|2021-09-02 01:20:30|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|1
1630545640000|2021-09-02 01:20:40|9350.8|9340.8|9350.6|9340.6|9351|9341|9350.6|9340.6|4
1630545650000|2021-09-02 01:20:50|9350.8|9340.8|9352.1|9342.1|9352.1|9342.1|9350.8|9340.8|7
1630545660000|2021-09-02 01:21:00|9351.9|9341.9|9353|9343|9353|9343|9351.9|9341.9|3
1630545670000|2021-09-02 01:21:10|9353.1|9343.1|9354|9344|9354|9344|9353.1|9343.1|2
1630545680000|2021-09-02 01:21:20|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|1
1630545690000|2021-09-02 01:21:30|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1630545700000|2021-09-02 01:21:40|9353.4|9343.4|9353.9|9343.9|9353.9|9343.9|9353.4|9343.4|2
1630545730000|2021-09-02 01:22:10|9353.4|9343.4|9351.9|9341.9|9353.4|9343.4|9351.9|9341.9|10
1630545740000|2021-09-02 01:22:20|9352.1|9342.1|9351.9|9341.9|9352.6|9342.6|9351.9|9341.9|8
1630545750000|2021-09-02 01:22:30|9352.1|9342.1|9351.3|9341.3|9352.1|9342.1|9351|9341|5
1630545760000|2021-09-02 01:22:40|9351.5|9341.5|9352.1|9342.1|9352.1|9342.1|9351.5|9341.5|10
1630545770000|2021-09-02 01:22:50|9352|9342|9352.1|9342.1|9352.1|9342.1|9352|9342|2
1630545780000|2021-09-02 01:23:00|9352|9342|9352.6|9342.6|9352.6|9342.6|9351.3|9341.3|8
1630545790000|2021-09-02 01:23:10|9352.4|9342.4|9352.6|9342.6|9352.9|9342.9|9352|9342|10
1630545800000|2021-09-02 01:23:20|9352.9|9342.9|9353|9343|9353|9343|9352.6|9342.6|4
1630545830000|2021-09-02 01:23:50|9353.5|9343.5|9354.6|9344.6|9354.6|9344.6|9353.5|9343.5|3
1630545840000|2021-09-02 01:24:00|9355.9|9345.9|9354.4|9344.4|9355.9|9345.9|9354.4|9344.4|5
1630545850000|2021-09-02 01:24:10|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|9354.6|9344.6|1
1630545860000|2021-09-02 01:24:20|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1630545880000|2021-09-02 01:24:40|9354.9|9344.9|9356.6|9346.6|9356.6|9346.6|9354.9|9344.9|4
1630545890000|2021-09-02 01:24:50|9357.1|9347.1|9357.5|9347.5|9357.5|9347.5|9357.1|9347.1|6
1630545910000|2021-09-02 01:25:10|9357.9|9347.9|9358.9|9348.9|9358.9|9348.9|9357.9|9347.9|4
1630545970000|2021-09-02 01:26:10|9358.8|9348.8|9361.5|9351.5|9361.5|9351.5|9358.8|9348.8|6
1630545980000|2021-09-02 01:26:20|9361.8|9351.8|9361.4|9351.4|9361.8|9351.8|9361.1|9351.1|6
1630545990000|2021-09-02 01:26:30|9361.6|9351.6|9360.6|9350.6|9361.6|9351.6|9360.6|9350.6|13
1630546000000|2021-09-02 01:26:40|9360.4|9350.4|9360.8|9350.8|9360.8|9350.8|9360.4|9350.4|4
1630546010000|2021-09-02 01:26:50|9360.9|9350.9|9361.4|9351.4|9361.4|9351.4|9360.9|9350.9|2
1630546020000|2021-09-02 01:27:00|9361.1|9351.1|9361.3|9351.3|9361.3|9351.3|9360.9|9350.9|3
1630546050000|2021-09-02 01:27:30|9361.4|9351.4|9362.3|9352.3|9362.8|9352.8|9361.4|9351.4|5
1630546060000|2021-09-02 01:27:40|9362.6|9352.6|9364.4|9354.4|9364.6|9354.6|9362.6|9352.6|7
1630546070000|2021-09-02 01:27:50|9364|9354|9364.6|9354.6|9364.6|9354.6|9363.4|9353.4|6
1630546080000|2021-09-02 01:28:00|9364.4|9354.4|9363.4|9353.4|9364.4|9354.4|9362.6|9352.6|10
1630546090000|2021-09-02 01:28:10|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1630546130000|2021-09-02 01:28:50|9363.5|9353.5|9363.6|9353.6|9363.6|9353.6|9363.4|9353.4|3
1630546140000|2021-09-02 01:29:00|9363.9|9353.9|9363.5|9353.5|9364.5|9354.5|9363.5|9353.5|5
1630546150000|2021-09-02 01:29:10|9363.4|9353.4|9362.9|9352.9|9363.4|9353.4|9362.6|9352.6|4
1630546170000|2021-09-02 01:29:30|9363|9353|9363|9353|9363|9353|9363|9353|1
1630546190000|2021-09-02 01:29:50|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1630546200000|2021-09-02 01:30:00|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.4|9352.4|6
1630546220000|2021-09-02 01:30:20|9362.6|9352.6|9358.8|9348.8|9362.6|9352.6|9358.4|9348.4|6
1630546230000|2021-09-02 01:30:30|9359|9349|9358.4|9348.4|9359.5|9349.5|9358.1|9348.1|9
1630546240000|2021-09-02 01:30:40|9358.3|9348.3|9358.4|9348.4|9358.4|9348.4|9357.6|9347.6|5
1630546250000|2021-09-02 01:30:50|9358.9|9348.9|9359.6|9349.6|9359.9|9349.9|9358.9|9348.9|8
1630546260000|2021-09-02 01:31:00|9359.9|9349.9|9360.1|9350.1|9360.8|9350.8|9359.6|9349.6|8
1630546270000|2021-09-02 01:31:10|9359.9|9349.9|9359.6|9349.6|9359.9|9349.9|9359.6|9349.6|3
1630546280000|2021-09-02 01:31:20|9359.8|9349.8|9359.6|9349.6|9360.4|9350.4|9359.6|9349.6|8
1630546290000|2021-09-02 01:31:30|9359.8|9349.8|9359.4|9349.4|9359.8|9349.8|9358.8|9348.8|7
1630546300000|2021-09-02 01:31:40|9359.6|9349.6|9358.1|9348.1|9359.6|9349.6|9357.9|9347.9|6
1630546310000|2021-09-02 01:31:50|9358.4|9348.4|9357.6|9347.6|9358.5|9348.5|9357.6|9347.6|10
1630546320000|2021-09-02 01:32:00|9357.1|9347.1|9357.5|9347.5|9357.8|9347.8|9356.9|9346.9|9
1630546330000|2021-09-02 01:32:10|9357.8|9347.8|9359.6|9349.6|9359.6|9349.6|9357.8|9347.8|7
1630546340000|2021-09-02 01:32:20|9360.4|9350.4|9361.1|9351.1|9361.5|9351.5|9360.4|9350.4|12
1630546350000|2021-09-02 01:32:30|9361.4|9351.4|9361.3|9351.3|9361.9|9351.9|9361.1|9351.1|12
1630546360000|2021-09-02 01:32:40|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|5
1630546370000|2021-09-02 01:32:50|9361.3|9351.3|9361.3|9351.3|9361.5|9351.5|9361.3|9351.3|11
1630546380000|2021-09-02 01:33:00|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|7
1630546390000|2021-09-02 01:33:10|9361.3|9351.3|9362|9352|9362.1|9352.1|9361|9351|8
1630546400000|2021-09-02 01:33:20|9362.6|9352.6|9363.9|9353.9|9363.9|9353.9|9362.4|9352.4|9
1630546410000|2021-09-02 01:33:30|9364.1|9354.1|9363.1|9353.1|9364.1|9354.1|9363.1|9353.1|4
1630546420000|2021-09-02 01:33:40|9363.4|9353.4|9363.1|9353.1|9363.6|9353.6|9363.1|9353.1|4
1630546430000|2021-09-02 01:33:50|9363.9|9353.9|9363.4|9353.4|9363.9|9353.9|9363.1|9353.1|3
1630546440000|2021-09-02 01:34:00|9363.1|9353.1|9363.1|9353.1|9363.4|9353.4|9363.1|9353.1|9
1630546450000|2021-09-02 01:34:10|9363.4|9353.4|9362.9|9352.9|9363.4|9353.4|9362.9|9352.9|11
1630546460000|2021-09-02 01:34:20|9363.1|9353.1|9363.1|9353.1|9363.4|9353.4|9362.9|9352.9|5
1630546470000|2021-09-02 01:34:30|9362.9|9352.9|9363.6|9353.6|9363.6|9353.6|9362.9|9352.9|8
1630546480000|2021-09-02 01:34:40|9363.4|9353.4|9363.4|9353.4|9363.9|9353.9|9363.1|9353.1|13
1630546490000|2021-09-02 01:34:50|9363.6|9353.6|9363.4|9353.4|9363.6|9353.6|9363.4|9353.4|6
1630546500000|2021-09-02 01:35:00|9363.6|9353.6|9364.1|9354.1|9364.4|9354.4|9363.6|9353.6|5
1630546510000|2021-09-02 01:35:10|9364.4|9354.4|9364.3|9354.3|9365|9355|9362.9|9352.9|16
1630546520000|2021-09-02 01:35:20|9364.5|9354.5|9364.9|9354.9|9365.1|9355.1|9364.5|9354.5|9
1630546530000|2021-09-02 01:35:30|9364.1|9354.1|9363.5|9353.5|9364.4|9354.4|9363.4|9353.4|7
1630546540000|2021-09-02 01:35:40|9363.4|9353.4|9362.5|9352.5|9363.5|9353.5|9362.5|9352.5|6
1630546550000|2021-09-02 01:35:50|9362.8|9352.8|9362.8|9352.8|9363.1|9353.1|9362.6|9352.6|5
1630546560000|2021-09-02 01:36:00|9363.1|9353.1|9362.8|9352.8|9363.1|9353.1|9362.3|9352.3|15
1630546570000|2021-09-02 01:36:10|9362.5|9352.5|9364.4|9354.4|9364.4|9354.4|9362.5|9352.5|11
1630546580000|2021-09-02 01:36:20|9364.1|9354.1|9364.4|9354.4|9364.4|9354.4|9363.9|9353.9|4
1630546590000|2021-09-02 01:36:30|9364.6|9354.6|9367|9357|9367|9357|9364.4|9354.4|9
1630546600000|2021-09-02 01:36:40|9367.5|9357.5|9367.6|9357.6|9368.4|9358.4|9367.4|9357.4|19
1630546610000|2021-09-02 01:36:50|9367.8|9357.8|9367.6|9357.6|9368.6|9358.6|9367.6|9357.6|14
1630546620000|2021-09-02 01:37:00|9368.1|9358.1|9367.9|9357.9|9368.6|9358.6|9367.4|9357.4|11
1630546630000|2021-09-02 01:37:10|9368.1|9358.1|9368.1|9358.1|9368.9|9358.9|9368.1|9358.1|7
1630546640000|2021-09-02 01:37:20|9368.4|9358.4|9368.6|9358.6|9368.9|9358.9|9367.4|9357.4|21
1630546650000|2021-09-02 01:37:30|9368.4|9358.4|9368.9|9358.9|9369.8|9359.8|9368.4|9358.4|12
1630546660000|2021-09-02 01:37:40|9369.1|9359.1|9368.9|9358.9|9369.9|9359.9|9368.6|9358.6|14
1630546670000|2021-09-02 01:37:50|9368.6|9358.6|9369.1|9359.1|9369.3|9359.3|9368.3|9358.3|5
1630546680000|2021-09-02 01:38:00|9368.9|9358.9|9367.9|9357.9|9368.9|9358.9|9367.4|9357.4|12
1630546690000|2021-09-02 01:38:10|9368.1|9358.1|9366.1|9356.1|9368.1|9358.1|9366.1|9356.1|12
1630546700000|2021-09-02 01:38:20|9366.4|9356.4|9366.4|9356.4|9367|9357|9366.1|9356.1|7
1630546710000|2021-09-02 01:38:30|9366.6|9356.6|9366.1|9356.1|9366.6|9356.6|9365.9|9355.9|17
1630546720000|2021-09-02 01:38:40|9366.3|9356.3|9368.1|9358.1|9368.1|9358.1|9366.3|9356.3|11
1630546730000|2021-09-02 01:38:50|9367.9|9357.9|9367|9357|9368.6|9358.6|9367|9357|18
1630546740000|2021-09-02 01:39:00|9367.4|9357.4|9366.1|9356.1|9367.4|9357.4|9365.9|9355.9|8
1630546750000|2021-09-02 01:39:10|9365.9|9355.9|9364.6|9354.6|9366.4|9356.4|9364.1|9354.1|18
1630546760000|2021-09-02 01:39:20|9364.9|9354.9|9364.1|9354.1|9364.9|9354.9|9364.1|9354.1|19
1630546770000|2021-09-02 01:39:30|9363.9|9353.9|9364.1|9354.1|9364.4|9354.4|9363.9|9353.9|4
1630546780000|2021-09-02 01:39:40|9364.4|9354.4|9364.1|9354.1|9364.4|9354.4|9364.1|9354.1|5
1630546790000|2021-09-02 01:39:50|9363.9|9353.9|9365.9|9355.9|9366.1|9356.1|9363.9|9353.9|9
1630546800000|2021-09-02 01:40:00|9366|9356|9366.4|9356.4|9366.4|9356.4|9365.9|9355.9|3
1630546810000|2021-09-02 01:40:10|9366.6|9356.6|9366.4|9356.4|9366.9|9356.9|9366.4|9356.4|6
1630546820000|2021-09-02 01:40:20|9366.3|9356.3|9365.6|9355.6|9366.3|9356.3|9364.9|9354.9|9
1630546830000|2021-09-02 01:40:30|9366|9356|9367.3|9357.3|9367.3|9357.3|9366|9356|5
1630546840000|2021-09-02 01:40:40|9367.1|9357.1|9366.4|9356.4|9367.1|9357.1|9366.4|9356.4|3
1630546850000|2021-09-02 01:40:50|9366.3|9356.3|9366.1|9356.1|9366.3|9356.3|9364.1|9354.1|12
1630546860000|2021-09-02 01:41:00|9366.4|9356.4|9366.3|9356.3|9367.5|9357.5|9365.1|9355.1|12
1630546870000|2021-09-02 01:41:10|9366|9356|9369|9359|9369|9359|9365.9|9355.9|17
1630546880000|2021-09-02 01:41:20|9369.3|9359.3|9369.1|9359.1|9369.4|9359.4|9369.1|9359.1|5
1630546890000|2021-09-02 01:41:30|9368.9|9358.9|9368.9|9358.9|9369.6|9359.6|9368.9|9358.9|5
1630546900000|2021-09-02 01:41:40|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1630546910000|2021-09-02 01:41:50|9369.3|9359.3|9371.4|9361.4|9371.6|9361.6|9369.3|9359.3|11
1630546920000|2021-09-02 01:42:00|9371.9|9361.9|9372.6|9362.6|9372.6|9362.6|9371.8|9361.8|10
1630546930000|2021-09-02 01:42:10|9371.9|9361.9|9372.4|9362.4|9372.5|9362.5|9371.6|9361.6|8
1630546940000|2021-09-02 01:42:20|9371.9|9361.9|9371.8|9361.8|9371.9|9361.9|9370.9|9360.9|8
1630546950000|2021-09-02 01:42:30|9371.5|9361.5|9372|9362|9372|9362|9370.9|9360.9|6
1630546960000|2021-09-02 01:42:40|9371.8|9361.8|9371.6|9361.6|9372.4|9362.4|9371.6|9361.6|7
1630546970000|2021-09-02 01:42:50|9371.4|9361.4|9372|9362|9372.6|9362.6|9371.1|9361.1|16
1630546980000|2021-09-02 01:43:00|9372.3|9362.3|9371.6|9361.6|9373|9363|9371.1|9361.1|15
1630546990000|2021-09-02 01:43:10|9371.4|9361.4|9371|9361|9371.4|9361.4|9370.8|9360.8|12
1630547000000|2021-09-02 01:43:20|9370.9|9360.9|9370.6|9360.6|9371.3|9361.3|9370.4|9360.4|12
1630547010000|2021-09-02 01:43:30|9371.5|9361.5|9369.4|9359.4|9371.5|9361.5|9369.4|9359.4|9
1630547020000|2021-09-02 01:43:40|9369.5|9359.5|9369.4|9359.4|9369.5|9359.5|9369.4|9359.4|2
1630547030000|2021-09-02 01:43:50|9369.1|9359.1|9369.4|9359.4|9369.4|9359.4|9368.4|9358.4|14
1630547040000|2021-09-02 01:44:00|9370.1|9360.1|9370|9360|9370.9|9360.9|9369.6|9359.6|17
1630547050000|2021-09-02 01:44:10|9369.8|9359.8|9367.1|9357.1|9369.8|9359.8|9366.5|9356.5|12
1630547060000|2021-09-02 01:44:20|9367|9357|9366.1|9356.1|9367.1|9357.1|9365.9|9355.9|9
1630547070000|2021-09-02 01:44:30|9366.3|9356.3|9365.8|9355.8|9366.3|9356.3|9364.9|9354.9|18
1630547080000|2021-09-02 01:44:40|9365.9|9355.9|9365.9|9355.9|9366.4|9356.4|9365.4|9355.4|9
1630547090000|2021-09-02 01:44:50|9365.6|9355.6|9366.4|9356.4|9366.4|9356.4|9364.6|9354.6|10
1630547100000|2021-09-02 01:45:00|9367.1|9357.1|9367.6|9357.6|9367.6|9357.6|9366.1|9356.1|11
1630547110000|2021-09-02 01:45:10|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|9367.4|9357.4|1
1630547120000|2021-09-02 01:45:20|9367.6|9357.6|9367.6|9357.6|9368.1|9358.1|9367.6|9357.6|8
1630547130000|2021-09-02 01:45:30|9368.1|9358.1|9369.1|9359.1|9369.1|9359.1|9367.9|9357.9|3
1630547140000|2021-09-02 01:45:40|9368.9|9358.9|9370.8|9360.8|9371.5|9361.5|9368.9|9358.9|9
1630547150000|2021-09-02 01:45:50|9370.5|9360.5|9371.6|9361.6|9371.8|9361.8|9369.9|9359.9|10
1630547160000|2021-09-02 01:46:00|9371.8|9361.8|9372.1|9362.1|9372.4|9362.4|9371.8|9361.8|6
1630547170000|2021-09-02 01:46:10|9372.3|9362.3|9372.9|9362.9|9373.1|9363.1|9371.9|9361.9|7
1630547180000|2021-09-02 01:46:20|9372.6|9362.6|9372.9|9362.9|9372.9|9362.9|9372.6|9362.6|2
1630547190000|2021-09-02 01:46:30|9373.3|9363.3|9372.6|9362.6|9373.3|9363.3|9372.6|9362.6|3
1630547200000|2021-09-02 01:46:40|9372.4|9362.4|9371.9|9361.9|9372.4|9362.4|9371.6|9361.6|4
1630547210000|2021-09-02 01:46:50|9372.1|9362.1|9371.8|9361.8|9373.3|9363.3|9371.6|9361.6|13
1630547220000|2021-09-02 01:47:00|9371.9|9361.9|9372.1|9362.1|9372.1|9362.1|9370.6|9360.6|8
1630547230000|2021-09-02 01:47:10|9372.4|9362.4|9371.6|9361.6|9372.8|9362.8|9371.6|9361.6|9
1630547240000|2021-09-02 01:47:20|9371.8|9361.8|9373.5|9363.5|9373.9|9363.9|9371.8|9361.8|6
1630547250000|2021-09-02 01:47:30|9373.3|9363.3|9373.8|9363.8|9373.8|9363.8|9373.3|9363.3|4
1630547260000|2021-09-02 01:47:40|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.8|9363.8|3
1630547270000|2021-09-02 01:47:50|9374.1|9364.1|9375.1|9365.1|9376|9366|9374.1|9364.1|10
1630547280000|2021-09-02 01:48:00|9374.6|9364.6|9375.1|9365.1|9375.5|9365.5|9374.5|9364.5|12
1630547290000|2021-09-02 01:48:10|9374.9|9364.9|9374.8|9364.8|9375.3|9365.3|9373.6|9363.6|16
1630547300000|2021-09-02 01:48:20|9375|9365|9377.4|9367.4|9379.6|9369.6|9375|9365|18
1630547310000|2021-09-02 01:48:30|9377.1|9367.1|9378.1|9368.1|9379.1|9369.1|9377.1|9367.1|14
1630547320000|2021-09-02 01:48:40|9377.9|9367.9|9377.1|9367.1|9377.9|9367.9|9377|9367|6
1630547330000|2021-09-02 01:48:50|9377|9367|9377|9367|9377|9367|9377|9367|1
1630547340000|2021-09-02 01:49:00|9376.9|9366.9|9373.4|9363.4|9376.9|9366.9|9373.4|9363.4|12
1630547350000|2021-09-02 01:49:10|9373.1|9363.1|9372.9|9362.9|9373.6|9363.6|9372.4|9362.4|17
1630547360000|2021-09-02 01:49:20|9372.6|9362.6|9374.8|9364.8|9375|9365|9372.6|9362.6|7
1630547370000|2021-09-02 01:49:30|9375|9365|9376.1|9366.1|9376.6|9366.6|9375|9365|6
1630547380000|2021-09-02 01:49:40|9376.5|9366.5|9377.1|9367.1|9377.5|9367.5|9376.5|9366.5|5
1630547390000|2021-09-02 01:49:50|9377.5|9367.5|9375.9|9365.9|9377.5|9367.5|9375.9|9365.9|8
1630547400000|2021-09-02 01:50:00|9375.6|9365.6|9375.1|9365.1|9376.1|9366.1|9375.1|9365.1|7
1630547410000|2021-09-02 01:50:10|9374.9|9364.9|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|2
1630547420000|2021-09-02 01:50:20|9375.1|9365.1|9376.6|9366.6|9376.6|9366.6|9375.1|9365.1|11
1630547430000|2021-09-02 01:50:30|9377.1|9367.1|9378.1|9368.1|9378.4|9368.4|9377.1|9367.1|9
1630547440000|2021-09-02 01:50:40|9377.9|9367.9|9378.4|9368.4|9379.6|9369.6|9377.9|9367.9|12
1630547450000|2021-09-02 01:50:50|9378.6|9368.6|9377.1|9367.1|9378.6|9368.6|9376.9|9366.9|11
1630547460000|2021-09-02 01:51:00|9378.5|9368.5|9380.6|9370.6|9381.1|9371.1|9378.5|9368.5|14
1630547470000|2021-09-02 01:51:10|9380.4|9370.4|9379.1|9369.1|9380.4|9370.4|9378.9|9368.9|11
1630547480000|2021-09-02 01:51:20|9378.9|9368.9|9380.6|9370.6|9380.6|9370.6|9378.9|9368.9|6
1630547490000|2021-09-02 01:51:30|9380.4|9370.4|9379.1|9369.1|9380.4|9370.4|9378.9|9368.9|13
1630547500000|2021-09-02 01:51:40|9379.4|9369.4|9379.4|9369.4|9380.4|9370.4|9379.1|9369.1|13
1630547510000|2021-09-02 01:51:50|9379.1|9369.1|9380.5|9370.5|9380.8|9370.8|9379.1|9369.1|16
1630547520000|2021-09-02 01:52:00|9380.6|9370.6|9377.9|9367.9|9380.6|9370.6|9377.9|9367.9|13
1630547530000|2021-09-02 01:52:10|9377.6|9367.6|9377.1|9367.1|9377.6|9367.6|9376.3|9366.3|9
1630547540000|2021-09-02 01:52:20|9376.9|9366.9|9377.5|9367.5|9377.5|9367.5|9376.5|9366.5|6
1630547550000|2021-09-02 01:52:30|9377.1|9367.1|9377.6|9367.6|9377.6|9367.6|9377.1|9367.1|3
1630547560000|2021-09-02 01:52:40|9377.9|9367.9|9378.9|9368.9|9379.5|9369.5|9377.9|9367.9|12
1630547570000|2021-09-02 01:52:50|9378.4|9368.4|9378.6|9368.6|9379.5|9369.5|9378.4|9368.4|12
1630547580000|2021-09-02 01:53:00|9379|9369|9377.9|9367.9|9379|9369|9377.9|9367.9|9
1630547590000|2021-09-02 01:53:10|9378.1|9368.1|9379.4|9369.4|9379.6|9369.6|9378.1|9368.1|6
1630547600000|2021-09-02 01:53:20|9379.6|9369.6|9378.6|9368.6|9379.6|9369.6|9378.6|9368.6|7
1630547610000|2021-09-02 01:53:30|9378.4|9368.4|9379.1|9369.1|9379.5|9369.5|9378.4|9368.4|10
1630547620000|2021-09-02 01:53:40|9378.9|9368.9|9379.1|9369.1|9379.4|9369.4|9378.4|9368.4|9
1630547630000|2021-09-02 01:53:50|9379.4|9369.4|9379.1|9369.1|9380.6|9370.6|9378.9|9368.9|12
1630547640000|2021-09-02 01:54:00|9378.9|9368.9|9378.9|9368.9|9379.1|9369.1|9378.9|9368.9|5
1630547650000|2021-09-02 01:54:10|9378.6|9368.6|9378.6|9368.6|9379.1|9369.1|9378.4|9368.4|6
1630547660000|2021-09-02 01:54:20|9378.1|9368.1|9376.9|9366.9|9378.1|9368.1|9376.1|9366.1|11
1630547670000|2021-09-02 01:54:30|9376.6|9366.6|9374.9|9364.9|9376.6|9366.6|9374.9|9364.9|7
1630547680000|2021-09-02 01:54:40|9374.4|9364.4|9374.1|9364.1|9374.4|9364.4|9373.9|9363.9|7
1630547690000|2021-09-02 01:54:50|9373.9|9363.9|9372.4|9362.4|9373.9|9363.9|9372.4|9362.4|15
1630547700000|2021-09-02 01:55:00|9372.1|9362.1|9373.1|9363.1|9373.1|9363.1|9372.1|9362.1|4
1630547710000|2021-09-02 01:55:10|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.1|9362.1|6
1630547720000|2021-09-02 01:55:20|9372.5|9362.5|9372.9|9362.9|9372.9|9362.9|9372.1|9362.1|4
1630547730000|2021-09-02 01:55:30|9373.1|9363.1|9373|9363|9373.1|9363.1|9372.8|9362.8|3
1630547740000|2021-09-02 01:55:40|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1630547750000|2021-09-02 01:55:50|9373.6|9363.6|9373.9|9363.9|9374.5|9364.5|9373.6|9363.6|8
1630547760000|2021-09-02 01:56:00|9374.1|9364.1|9374.9|9364.9|9375|9365|9373.9|9363.9|11
1630547770000|2021-09-02 01:56:10|9375|9365|9375.1|9365.1|9375.1|9365.1|9375|9365|2
1630547780000|2021-09-02 01:56:20|9375.3|9365.3|9374.4|9364.4|9376.4|9366.4|9374.1|9364.1|13
1630547790000|2021-09-02 01:56:30|9374.1|9364.1|9373.4|9363.4|9374.4|9364.4|9372.9|9362.9|13
1630547800000|2021-09-02 01:56:40|9373.5|9363.5|9375.6|9365.6|9376.1|9366.1|9373.5|9363.5|15
1630547810000|2021-09-02 01:56:50|9375.1|9365.1|9375|9365|9375.1|9365.1|9374.9|9364.9|3
1630547820000|2021-09-02 01:57:00|9374.6|9364.6|9374.9|9364.9|9374.9|9364.9|9374.6|9364.6|2
1630547830000|2021-09-02 01:57:10|9374.6|9364.6|9375.8|9365.8|9375.8|9365.8|9374.6|9364.6|6
1630547840000|2021-09-02 01:57:20|9375.9|9365.9|9377.1|9367.1|9377.9|9367.9|9375.9|9365.9|10
1630547850000|2021-09-02 01:57:30|9377.4|9367.4|9377.4|9367.4|9377.9|9367.9|9377.4|9367.4|5
1630547860000|2021-09-02 01:57:40|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1630547870000|2021-09-02 01:57:50|9377.4|9367.4|9377.1|9367.1|9377.6|9367.6|9377.1|9367.1|3
1630547880000|2021-09-02 01:58:00|9377.4|9367.4|9377.6|9367.6|9377.6|9367.6|9377.3|9367.3|5
1630547890000|2021-09-02 01:58:10|9377.9|9367.9|9378.1|9368.1|9378.1|9368.1|9377.6|9367.6|5
1630547900000|2021-09-02 01:58:20|9378|9368|9378.9|9368.9|9379.1|9369.1|9377.3|9367.3|11
1630547910000|2021-09-02 01:58:30|9379.1|9369.1|9378.9|9368.9|9379.4|9369.4|9378.9|9368.9|9
1630547920000|2021-09-02 01:58:40|9379.1|9369.1|9380.8|9370.8|9381.1|9371.1|9378.9|9368.9|13
1630547930000|2021-09-02 01:58:50|9380.6|9370.6|9380.9|9370.9|9381|9371|9380.6|9370.6|4
1630547940000|2021-09-02 01:59:00|9381.1|9371.1|9380.5|9370.5|9381.1|9371.1|9380.5|9370.5|3
1630547950000|2021-09-02 01:59:10|9380.3|9370.3|9379.6|9369.6|9380.3|9370.3|9379.5|9369.5|9
1630547960000|2021-09-02 01:59:20|9379.8|9369.8|9379.4|9369.4|9379.8|9369.8|9379.1|9369.1|14
1630547970000|2021-09-02 01:59:30|9379.6|9369.6|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|4
1630547980000|2021-09-02 01:59:40|9379.6|9369.6|9379.4|9369.4|9379.9|9369.9|9379.4|9369.4|5
1630547990000|2021-09-02 01:59:50|9379.1|9369.1|9378.1|9368.1|9379.1|9369.1|9378.1|9368.1|4
1630548000000|2021-09-02 02:00:00|9378.6|9368.6|9378|9368|9378.6|9368.6|9376.6|9366.6|20
1630548010000|2021-09-02 02:00:10|9378.6|9368.6|9378.5|9368.5|9379|9369|9378.1|9368.1|11
1630548020000|2021-09-02 02:00:20|9378.6|9368.6|9379.1|9369.1|9379.1|9369.1|9378.5|9368.5|7
1630548030000|2021-09-02 02:00:30|9379|9369|9378.6|9368.6|9379.4|9369.4|9377.6|9367.6|16
1630548040000|2021-09-02 02:00:40|9378.4|9368.4|9378.8|9368.8|9379.4|9369.4|9378.4|9368.4|8
1630548050000|2021-09-02 02:00:50|9378.6|9368.6|9378.8|9368.8|9378.8|9368.8|9377.9|9367.9|11
1630548060000|2021-09-02 02:01:00|9378.5|9368.5|9378.1|9368.1|9378.5|9368.5|9377.6|9367.6|8
1630548070000|2021-09-02 02:01:10|9377.9|9367.9|9376.1|9366.1|9377.9|9367.9|9376.1|9366.1|17
1630548080000|2021-09-02 02:01:20|9375.9|9365.9|9376.9|9366.9|9376.9|9366.9|9375|9365|12
1630548090000|2021-09-02 02:01:30|9377.1|9367.1|9376.4|9366.4|9377.1|9367.1|9376.4|9366.4|3
1630548100000|2021-09-02 02:01:40|9376.1|9366.1|9375.6|9365.6|9376.1|9366.1|9374.9|9364.9|11
1630548110000|2021-09-02 02:01:50|9375.4|9365.4|9376.1|9366.1|9376.6|9366.6|9375.4|9365.4|5
1630548120000|2021-09-02 02:02:00|9375.9|9365.9|9374.8|9364.8|9375.9|9365.9|9374.6|9364.6|6
1630548130000|2021-09-02 02:02:10|9374.5|9364.5|9374.9|9364.9|9374.9|9364.9|9374.5|9364.5|3
1630548140000|2021-09-02 02:02:20|9374.6|9364.6|9375.6|9365.6|9375.9|9365.9|9374.6|9364.6|7
1630548150000|2021-09-02 02:02:30|9375.4|9365.4|9373.8|9363.8|9375.4|9365.4|9373.4|9363.4|15
1630548160000|2021-09-02 02:02:40|9374|9364|9375.5|9365.5|9375.5|9365.5|9373.8|9363.8|11
1630548170000|2021-09-02 02:02:50|9374.6|9364.6|9376.1|9366.1|9376.1|9366.1|9374.6|9364.6|7
1630548180000|2021-09-02 02:03:00|9375.9|9365.9|9375.3|9365.3|9376.3|9366.3|9375.3|9365.3|16
1630548190000|2021-09-02 02:03:10|9376.1|9366.1|9376.5|9366.5|9376.6|9366.6|9375.4|9365.4|13
1630548200000|2021-09-02 02:03:20|9376.4|9366.4|9376.4|9366.4|9376.5|9366.5|9376.1|9366.1|12
1630548210000|2021-09-02 02:03:30|9376.8|9366.8|9376.4|9366.4|9376.8|9366.8|9376.4|9366.4|5
1630548220000|2021-09-02 02:03:40|9376.6|9366.6|9377|9367|9377.3|9367.3|9376.5|9366.5|11
1630548230000|2021-09-02 02:03:50|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|3
1630548240000|2021-09-02 02:04:00|9377.1|9367.1|9375.9|9365.9|9377.1|9367.1|9375.9|9365.9|11
1630548250000|2021-09-02 02:04:10|9375.6|9365.6|9375.3|9365.3|9376.1|9366.1|9375.1|9365.1|13
1630548260000|2021-09-02 02:04:20|9375.5|9365.5|9374.4|9364.4|9376.1|9366.1|9373.6|9363.6|11
1630548270000|2021-09-02 02:04:30|9374.1|9364.1|9374|9364|9374.8|9364.8|9373.9|9363.9|7
1630548280000|2021-09-02 02:04:40|9374.1|9364.1|9374.6|9364.6|9374.9|9364.9|9374.1|9364.1|6
1630548290000|2021-09-02 02:04:50|9374.9|9364.9|9376.8|9366.8|9376.9|9366.9|9374.9|9364.9|16
1630548300000|2021-09-02 02:05:00|9376.9|9366.9|9376.4|9366.4|9377|9367|9376.1|9366.1|13
1630548310000|2021-09-02 02:05:10|9376.1|9366.1|9376.1|9366.1|9376.8|9366.8|9375.9|9365.9|11
1630548320000|2021-09-02 02:05:20|9375.9|9365.9|9376.3|9366.3|9376.3|9366.3|9375.9|9365.9|5
1630548330000|2021-09-02 02:05:30|9376.4|9366.4|9375.3|9365.3|9376.6|9366.6|9375|9365|11
1630548340000|2021-09-02 02:05:40|9375.6|9365.6|9374.4|9364.4|9376.4|9366.4|9374.1|9364.1|13
1630548350000|2021-09-02 02:05:50|9374.1|9364.1|9373.5|9363.5|9374.8|9364.8|9373.3|9363.3|14
1630548360000|2021-09-02 02:06:00|9373.3|9363.3|9373.1|9363.1|9373.9|9363.9|9373.1|9363.1|5
1630548370000|2021-09-02 02:06:10|9372.9|9362.9|9372.6|9362.6|9373.1|9363.1|9372.1|9362.1|9
1630548380000|2021-09-02 02:06:20|9372.4|9362.4|9372.6|9362.6|9372.6|9362.6|9372.1|9362.1|4
1630548390000|2021-09-02 02:06:30|9372.4|9362.4|9372.1|9362.1|9372.4|9362.4|9371.9|9361.9|8
1630548400000|2021-09-02 02:06:40|9371.6|9361.6|9373.1|9363.1|9373.1|9363.1|9371.6|9361.6|12
1630548410000|2021-09-02 02:06:50|9373.4|9363.4|9373.4|9363.4|9373.8|9363.8|9373.3|9363.3|6
1630548420000|2021-09-02 02:07:00|9373.3|9363.3|9375.5|9365.5|9375.5|9365.5|9373.3|9363.3|11
1630548430000|2021-09-02 02:07:10|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1630548440000|2021-09-02 02:07:20|9375.9|9365.9|9376.4|9366.4|9376.6|9366.6|9375.6|9365.6|10
1630548450000|2021-09-02 02:07:30|9376.6|9366.6|9377.1|9367.1|9377.5|9367.5|9376.6|9366.6|9
1630548460000|2021-09-02 02:07:40|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1630548480000|2021-09-02 02:08:00|9377.6|9367.6|9379.1|9369.1|9379.1|9369.1|9377.6|9367.6|6
1630548490000|2021-09-02 02:08:10|9378.9|9368.9|9378.6|9368.6|9378.9|9368.9|9378.6|9368.6|2
1630548500000|2021-09-02 02:08:20|9378.4|9368.4|9376.9|9366.9|9378.4|9368.4|9376.8|9366.8|8
1630548510000|2021-09-02 02:08:30|9377.1|9367.1|9378.4|9368.4|9378.6|9368.6|9377.1|9367.1|9
1630548520000|2021-09-02 02:08:40|9378.5|9368.5|9379|9369|9379|9369|9378.4|9368.4|4
1630548530000|2021-09-02 02:08:50|9378.8|9368.8|9378.6|9368.6|9379.1|9369.1|9378.6|9368.6|9
1630548540000|2021-09-02 02:09:00|9378.9|9368.9|9378.1|9368.1|9378.9|9368.9|9378.1|9368.1|7
1630548550000|2021-09-02 02:09:10|9378.3|9368.3|9378.1|9368.1|9378.3|9368.3|9377.9|9367.9|7
1630548560000|2021-09-02 02:09:20|9377.9|9367.9|9378.1|9368.1|9378.1|9368.1|9377.9|9367.9|2
1630548570000|2021-09-02 02:09:30|9378.3|9368.3|9378.6|9368.6|9378.6|9368.6|9378.3|9368.3|2
1630548580000|2021-09-02 02:09:40|9378.4|9368.4|9378.3|9368.3|9378.4|9368.4|9378.3|9368.3|2
1630548590000|2021-09-02 02:09:50|9378.4|9368.4|9378.6|9368.6|9378.6|9368.6|9378.3|9368.3|3
1630548600000|2021-09-02 02:10:00|9378.4|9368.4|9378.1|9368.1|9378.4|9368.4|9378.1|9368.1|2
1630548620000|2021-09-02 02:10:20|9378.4|9368.4|9379.5|9369.5|9379.5|9369.5|9378.4|9368.4|10
1630548630000|2021-09-02 02:10:30|9379.9|9369.9|9379.5|9369.5|9380.4|9370.4|9379.4|9369.4|12
1630548640000|2021-09-02 02:10:40|9379.9|9369.9|9381.1|9371.1|9381.1|9371.1|9379.9|9369.9|4
1630548650000|2021-09-02 02:10:50|9381.3|9371.3|9381.1|9371.1|9382.1|9372.1|9381.1|9371.1|6
1630548660000|2021-09-02 02:11:00|9381.6|9371.6|9380.9|9370.9|9381.6|9371.6|9380.9|9370.9|7
1630548670000|2021-09-02 02:11:10|9379|9369|9378.6|9368.6|9379.6|9369.6|9378.6|9368.6|8
1630548680000|2021-09-02 02:11:20|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|4
1630548690000|2021-09-02 02:11:30|9379.3|9369.3|9380.4|9370.4|9380.4|9370.4|9379.3|9369.3|3
1630548700000|2021-09-02 02:11:40|9380.6|9370.6|9380.4|9370.4|9381.1|9371.1|9380.4|9370.4|5
1630548710000|2021-09-02 02:11:50|9380.6|9370.6|9381.4|9371.4|9381.4|9371.4|9380.6|9370.6|4
1630548720000|2021-09-02 02:12:00|9381.9|9371.9|9384.3|9374.3|9384.3|9374.3|9381.8|9371.8|12
1630548730000|2021-09-02 02:12:10|9384.4|9374.4|9383.1|9373.1|9384.6|9374.6|9383.1|9373.1|7
1630548740000|2021-09-02 02:12:20|9382.8|9372.8|9383.1|9373.1|9383.4|9373.4|9382.8|9372.8|6
1630548750000|2021-09-02 02:12:30|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9383.1|9373.1|4
1630548760000|2021-09-02 02:12:40|9383.4|9373.4|9383.4|9373.4|9383.9|9373.9|9383.1|9373.1|7
1630548770000|2021-09-02 02:12:50|9383.6|9373.6|9384.4|9374.4|9384.5|9374.5|9383.6|9373.6|8
1630548780000|2021-09-02 02:13:00|9384.6|9374.6|9383.9|9373.9|9385|9375|9383.3|9373.3|16
1630548790000|2021-09-02 02:13:10|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9384.1|9374.1|4
1630548800000|2021-09-02 02:13:20|9384.9|9374.9|9386|9376|9386|9376|9384.8|9374.8|8
1630548810000|2021-09-02 02:13:30|9385.8|9375.8|9384.6|9374.6|9385.8|9375.8|9384.6|9374.6|5
1630548820000|2021-09-02 02:13:40|9385|9375|9385.6|9375.6|9386.1|9376.1|9384.9|9374.9|12
1630548830000|2021-09-02 02:13:50|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.9|9375.9|11
1630548840000|2021-09-02 02:14:00|9385.6|9375.6|9386|9376|9386|9376|9385.1|9375.1|6
1630548850000|2021-09-02 02:14:10|9385.9|9375.9|9385|9375|9386.1|9376.1|9385|9375|9
1630548860000|2021-09-02 02:14:20|9385.4|9375.4|9383.4|9373.4|9385.4|9375.4|9383.1|9373.1|12
1630548870000|2021-09-02 02:14:30|9383.1|9373.1|9384.3|9374.3|9384.3|9374.3|9383.1|9373.1|4
1630548880000|2021-09-02 02:14:40|9384.6|9374.6|9384.9|9374.9|9384.9|9374.9|9384.3|9374.3|8
1630548890000|2021-09-02 02:14:50|9385.1|9375.1|9383.5|9373.5|9385.8|9375.8|9383.5|9373.5|14
1630548900000|2021-09-02 02:15:00|9383.9|9373.9|9382.5|9372.5|9383.9|9373.9|9382.5|9372.5|5
1630548910000|2021-09-02 02:15:10|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1630548920000|2021-09-02 02:15:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630548930000|2021-09-02 02:15:30|9382.8|9372.8|9382.4|9372.4|9382.8|9372.8|9382.4|9372.4|3
1630548940000|2021-09-02 02:15:40|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.4|9372.4|4
1630548950000|2021-09-02 02:15:50|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.4|9372.4|4
1630548960000|2021-09-02 02:16:00|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.1|9372.1|3
1630548970000|2021-09-02 02:16:10|9382.1|9372.1|9381|9371|9382.1|9372.1|9381|9371|2
1630548990000|2021-09-02 02:16:30|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1630549020000|2021-09-02 02:17:00|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1630549030000|2021-09-02 02:17:10|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1630549040000|2021-09-02 02:17:20|9381|9371|9379.9|9369.9|9381|9371|9379.9|9369.9|2
1630549050000|2021-09-02 02:17:30|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|2
1630549060000|2021-09-02 02:17:40|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9379.8|9369.8|3
1630549090000|2021-09-02 02:18:10|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1630549100000|2021-09-02 02:18:20|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|2
1630549110000|2021-09-02 02:18:30|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630549130000|2021-09-02 02:18:50|9380.3|9370.3|9380.6|9370.6|9380.6|9370.6|9380.3|9370.3|3
1630549140000|2021-09-02 02:19:00|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1630549230000|2021-09-02 02:20:30|9380.1|9370.1|9379.4|9369.4|9380.1|9370.1|9379.4|9369.4|2
1630549250000|2021-09-02 02:20:50|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1630549260000|2021-09-02 02:21:00|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1630549320000|2021-09-02 02:22:00|9379.8|9369.8|9380.6|9370.6|9380.9|9370.9|9379.8|9369.8|4
1630549340000|2021-09-02 02:22:20|9380|9370|9380|9370|9380|9370|9380|9370|1
1630549350000|2021-09-02 02:22:30|9379.8|9369.8|9378.9|9368.9|9379.8|9369.8|9378.9|9368.9|2
1630549410000|2021-09-02 02:23:30|9379|9369|9379|9369|9379|9369|9379|9369|1
1630549460000|2021-09-02 02:24:20|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1630549470000|2021-09-02 02:24:30|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1630549480000|2021-09-02 02:24:40|9379.3|9369.3|9379.4|9369.4|9379.4|9369.4|9379.3|9369.3|2
1630549500000|2021-09-02 02:25:00|9379|9369|9379|9369|9379|9369|9378.9|9368.9|3
1630549560000|2021-09-02 02:26:00|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1630549570000|2021-09-02 02:26:10|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1630549580000|2021-09-02 02:26:20|9378.8|9368.8|9378.1|9368.1|9378.8|9368.8|9378.1|9368.1|3
1630549600000|2021-09-02 02:26:40|9378.4|9368.4|9378.1|9368.1|9378.4|9368.4|9378.1|9368.1|2
1630549610000|2021-09-02 02:26:50|9378.9|9368.9|9379.9|9369.9|9379.9|9369.9|9378.9|9368.9|5
1630549670000|2021-09-02 02:27:50|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630549680000|2021-09-02 02:28:00|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1630549720000|2021-09-02 02:28:40|9380.3|9370.3|9380.4|9370.4|9380.4|9370.4|9380.1|9370.1|3
1630549740000|2021-09-02 02:29:00|9380.6|9370.6|9380.5|9370.5|9380.9|9370.9|9380.5|9370.5|3
1630549750000|2021-09-02 02:29:10|9380.4|9370.4|9379.6|9369.6|9380.4|9370.4|9379.6|9369.6|2
1630549760000|2021-09-02 02:29:20|9379.8|9369.8|9379.9|9369.9|9379.9|9369.9|9379.8|9369.8|2
1630549780000|2021-09-02 02:29:40|9380.4|9370.4|9379.8|9369.8|9380.4|9370.4|9379.8|9369.8|3
1630549800000|2021-09-02 02:30:00|9380.1|9370.1|9385.1|9375.1|9385.3|9375.3|9380.1|9370.1|13
1630549810000|2021-09-02 02:30:10|9385.3|9375.3|9384.9|9374.9|9385.6|9375.6|9384.9|9374.9|5
1630549820000|2021-09-02 02:30:20|9385.1|9375.1|9385|9375|9386|9376|9385|9375|14
1630549830000|2021-09-02 02:30:30|9385.3|9375.3|9388.5|9378.5|9388.9|9378.9|9385.3|9375.3|17
1630549840000|2021-09-02 02:30:40|9388.1|9378.1|9389.1|9379.1|9389.5|9379.5|9388.1|9378.1|12
1630549850000|2021-09-02 02:30:50|9389.4|9379.4|9391|9381|9391.5|9381.5|9389.4|9379.4|17
1630549860000|2021-09-02 02:31:00|9391.4|9381.4|9389.9|9379.9|9391.8|9381.8|9389.9|9379.9|12
1630549870000|2021-09-02 02:31:10|9390|9380|9390.9|9380.9|9390.9|9380.9|9390|9380|3
1630549880000|2021-09-02 02:31:20|9391.1|9381.1|9388.6|9378.6|9391.4|9381.4|9388.6|9378.6|10
1630549890000|2021-09-02 02:31:30|9388.9|9378.9|9390|9380|9390|9380|9388.9|9378.9|4
1630549900000|2021-09-02 02:31:40|9389.8|9379.8|9389.6|9379.6|9389.8|9379.8|9389.6|9379.6|2
1630549910000|2021-09-02 02:31:50|9389.9|9379.9|9389.6|9379.6|9389.9|9379.9|9389.6|9379.6|2
1630549920000|2021-09-02 02:32:00|9389.9|9379.9|9389.8|9379.8|9390|9380|9389.6|9379.6|6
1630549930000|2021-09-02 02:32:10|9389.6|9379.6|9389.9|9379.9|9389.9|9379.9|9389.6|9379.6|2
1630549940000|2021-09-02 02:32:20|9389.6|9379.6|9390.3|9380.3|9390.3|9380.3|9389.6|9379.6|4
1630549950000|2021-09-02 02:32:30|9390.6|9380.6|9391.5|9381.5|9391.5|9381.5|9390.6|9380.6|5
1630549960000|2021-09-02 02:32:40|9391.4|9381.4|9391|9381|9391.4|9381.4|9391|9381|6
1630549970000|2021-09-02 02:32:50|9391.3|9381.3|9390.9|9380.9|9391.3|9381.3|9390.6|9380.6|6
1630549980000|2021-09-02 02:33:00|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9390.1|9380.1|2
1630550000000|2021-09-02 02:33:20|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1630550010000|2021-09-02 02:33:30|9390.6|9380.6|9391.4|9381.4|9391.8|9381.8|9390.6|9380.6|20
1630550020000|2021-09-02 02:33:40|9391.6|9381.6|9391.6|9381.6|9391.8|9381.8|9391.5|9381.5|13
1630550030000|2021-09-02 02:33:50|9391.5|9381.5|9392.6|9382.6|9392.6|9382.6|9391.5|9381.5|17
1630550040000|2021-09-02 02:34:00|9392.4|9382.4|9392|9382|9392.6|9382.6|9391.6|9381.6|10
1630550050000|2021-09-02 02:34:10|9392.3|9382.3|9393.1|9383.1|9393.1|9383.1|9391.6|9381.6|10
1630550060000|2021-09-02 02:34:20|9393.4|9383.4|9394.4|9384.4|9394.4|9384.4|9393.1|9383.1|9
1630550070000|2021-09-02 02:34:30|9394.1|9384.1|9392.9|9382.9|9395|9385|9391.9|9381.9|16
1630550100000|2021-09-02 02:35:00|9393.1|9383.1|9391.9|9381.9|9393.1|9383.1|9391.9|9381.9|5
1630550110000|2021-09-02 02:35:10|9392.1|9382.1|9393.1|9383.1|9393.1|9383.1|9391.9|9381.9|8
1630550120000|2021-09-02 02:35:20|9393.4|9383.4|9394.6|9384.6|9394.6|9384.6|9393.4|9383.4|9
1630550130000|2021-09-02 02:35:30|9394.4|9384.4|9395.4|9385.4|9395.4|9385.4|9394.4|9384.4|9
1630550140000|2021-09-02 02:35:40|9395.6|9385.6|9396.3|9386.3|9396.6|9386.6|9395.3|9385.3|16
1630550150000|2021-09-02 02:35:50|9396.1|9386.1|9396.8|9386.8|9397.3|9387.3|9395.8|9385.8|12
1630550160000|2021-09-02 02:36:00|9396.9|9386.9|9397.8|9387.8|9397.9|9387.9|9396.1|9386.1|16
1630550170000|2021-09-02 02:36:10|9397.5|9387.5|9397.5|9387.5|9397.6|9387.6|9396.8|9386.8|10
1630550180000|2021-09-02 02:36:20|9397.3|9387.3|9397.4|9387.4|9397.9|9387.9|9396.8|9386.8|16
1630550190000|2021-09-02 02:36:30|9397|9387|9397.8|9387.8|9397.9|9387.9|9396.8|9386.8|13
1630550200000|2021-09-02 02:36:40|9397.5|9387.5|9396.8|9386.8|9397.5|9387.5|9395.4|9385.4|15
1630550210000|2021-09-02 02:36:50|9396.5|9386.5|9396.5|9386.5|9396.8|9386.8|9395.9|9385.9|14
1630550220000|2021-09-02 02:37:00|9396.4|9386.4|9397.1|9387.1|9397.5|9387.5|9396.4|9386.4|15
1630550230000|2021-09-02 02:37:10|9396.8|9386.8|9395.1|9385.1|9396.8|9386.8|9395.1|9385.1|5
1630550240000|2021-09-02 02:37:20|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1630550250000|2021-09-02 02:37:30|9394.9|9384.9|9395.1|9385.1|9395.4|9385.4|9394.9|9384.9|6
1630550260000|2021-09-02 02:37:40|9394.9|9384.9|9393.4|9383.4|9394.9|9384.9|9393.4|9383.4|7
1630550270000|2021-09-02 02:37:50|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9391.6|9381.6|14
1630550280000|2021-09-02 02:38:00|9393.6|9383.6|9392.6|9382.6|9393.6|9383.6|9392.1|9382.1|9
1630550290000|2021-09-02 02:38:10|9392.9|9382.9|9393.1|9383.1|9393.1|9383.1|9392.6|9382.6|6
1630550300000|2021-09-02 02:38:20|9393.5|9383.5|9392.6|9382.6|9393.6|9383.6|9392.6|9382.6|13
1630550310000|2021-09-02 02:38:30|9392.9|9382.9|9392.9|9382.9|9393.6|9383.6|9392.6|9382.6|8
1630550320000|2021-09-02 02:38:40|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9391.6|9381.6|9
1630550330000|2021-09-02 02:38:50|9392.4|9382.4|9393|9383|9393.4|9383.4|9392.4|9382.4|11
1630550340000|2021-09-02 02:39:00|9392.9|9382.9|9393.8|9383.8|9393.8|9383.8|9392.9|9382.9|5
1630550350000|2021-09-02 02:39:10|9393.4|9383.4|9392.4|9382.4|9393.6|9383.6|9392.4|9382.4|8
1630550370000|2021-09-02 02:39:30|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1630550410000|2021-09-02 02:40:10|9392.9|9382.9|9395.1|9385.1|9395.1|9385.1|9392.9|9382.9|4
1630550430000|2021-09-02 02:40:30|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1630550440000|2021-09-02 02:40:40|9395.1|9385.1|9396.1|9386.1|9396.3|9386.3|9395.1|9385.1|4
1630550450000|2021-09-02 02:40:50|9396.4|9386.4|9396.6|9386.6|9396.6|9386.6|9396.4|9386.4|2
1630550460000|2021-09-02 02:41:00|9396.4|9386.4|9396.3|9386.3|9396.4|9386.4|9395.9|9385.9|5
1630550470000|2021-09-02 02:41:10|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630550480000|2021-09-02 02:41:20|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1630550490000|2021-09-02 02:41:30|9396.4|9386.4|9396.1|9386.1|9396.4|9386.4|9395.9|9385.9|3
1630550500000|2021-09-02 02:41:40|9396.4|9386.4|9396.8|9386.8|9397|9387|9396.4|9386.4|5
1630550510000|2021-09-02 02:41:50|9396.6|9386.6|9395.9|9385.9|9396.8|9386.8|9395.9|9385.9|5
1630550520000|2021-09-02 02:42:00|9396.3|9386.3|9397|9387|9397|9387|9396.3|9386.3|9
1630550530000|2021-09-02 02:42:10|9396.8|9386.8|9396.1|9386.1|9396.9|9386.9|9396.1|9386.1|5
1630550540000|2021-09-02 02:42:20|9395.9|9385.9|9394.6|9384.6|9395.9|9385.9|9394.4|9384.4|7
1630550550000|2021-09-02 02:42:30|9395|9385|9394.9|9384.9|9395.3|9385.3|9394.9|9384.9|6
1630550560000|2021-09-02 02:42:40|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1630550570000|2021-09-02 02:42:50|9394.8|9384.8|9394.3|9384.3|9395.5|9385.5|9394.3|9384.3|7
1630550580000|2021-09-02 02:43:00|9394.4|9384.4|9395.9|9385.9|9396.3|9386.3|9394.1|9384.1|11
1630550590000|2021-09-02 02:43:10|9396.1|9386.1|9396.9|9386.9|9396.9|9386.9|9396.1|9386.1|2
1630550600000|2021-09-02 02:43:20|9396.6|9386.6|9396|9386|9396.6|9386.6|9396|9386|3
1630550610000|2021-09-02 02:43:30|9396.3|9386.3|9396.5|9386.5|9396.9|9386.9|9396.3|9386.3|6
1630550620000|2021-09-02 02:43:40|9396.3|9386.3|9395.1|9385.1|9396.4|9386.4|9395.1|9385.1|7
1630550630000|2021-09-02 02:43:50|9395.4|9385.4|9395.9|9385.9|9395.9|9385.9|9395.4|9385.4|6
1630550640000|2021-09-02 02:44:00|9396.1|9386.1|9394.9|9384.9|9396.1|9386.1|9394.9|9384.9|9
1630550650000|2021-09-02 02:44:10|9395.1|9385.1|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|6
1630550660000|2021-09-02 02:44:20|9396.4|9386.4|9395.9|9385.9|9396.4|9386.4|9395.9|9385.9|7
1630550670000|2021-09-02 02:44:30|9395.4|9385.4|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|3
1630550680000|2021-09-02 02:44:40|9395.3|9385.3|9395.4|9385.4|9395.4|9385.4|9395|9385|5
1630550690000|2021-09-02 02:44:50|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|2
1630550700000|2021-09-02 02:45:00|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|6
1630550710000|2021-09-02 02:45:10|9395.1|9385.1|9395.4|9385.4|9395.4|9385.4|9394.9|9384.9|5
1630550720000|2021-09-02 02:45:20|9395.1|9385.1|9395.4|9385.4|9395.4|9385.4|9395.1|9385.1|2
1630550730000|2021-09-02 02:45:30|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|2
1630550740000|2021-09-02 02:45:40|9395.1|9385.1|9394.9|9384.9|9395.4|9385.4|9394.9|9384.9|3
1630550750000|2021-09-02 02:45:50|9394.6|9384.6|9394.9|9384.9|9395.4|9385.4|9394.6|9384.6|4
1630550760000|2021-09-02 02:46:00|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9393.9|9383.9|9
1630550770000|2021-09-02 02:46:10|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.3|9384.3|4
1630550780000|2021-09-02 02:46:20|9394.8|9384.8|9395|9385|9395|9385|9394.8|9384.8|2
1630550790000|2021-09-02 02:46:30|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1630550800000|2021-09-02 02:46:40|9394.5|9384.5|9394|9384|9394.5|9384.5|9393.9|9383.9|5
1630550810000|2021-09-02 02:46:50|9394.1|9384.1|9395.9|9385.9|9396|9386|9394.1|9384.1|9
1630550820000|2021-09-02 02:47:00|9395.5|9385.5|9396.3|9386.3|9396.3|9386.3|9395.4|9385.4|10
1630550830000|2021-09-02 02:47:10|9396|9386|9395|9385|9396|9386|9394.1|9384.1|6
1630550840000|2021-09-02 02:47:20|9395.9|9385.9|9396.8|9386.8|9396.8|9386.8|9395.9|9385.9|8
1630550850000|2021-09-02 02:47:30|9396.6|9386.6|9396.8|9386.8|9396.8|9386.8|9396.6|9386.6|2
1630550860000|2021-09-02 02:47:40|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9396.3|9386.3|2
1630550870000|2021-09-02 02:47:50|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9396.5|9386.5|2
1630550880000|2021-09-02 02:48:00|9396.6|9386.6|9397|9387|9397.8|9387.8|9396.6|9386.6|7
1630550890000|2021-09-02 02:48:10|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1630550920000|2021-09-02 02:48:40|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1630550930000|2021-09-02 02:48:50|9395.9|9385.9|9396.1|9386.1|9396.4|9386.4|9395.9|9385.9|4
1630550940000|2021-09-02 02:49:00|9396.4|9386.4|9398.1|9388.1|9398.3|9388.3|9396.4|9386.4|14
1630550950000|2021-09-02 02:49:10|9397.9|9387.9|9398.1|9388.1|9398.1|9388.1|9397.9|9387.9|8
1630550960000|2021-09-02 02:49:20|9398|9388|9396.6|9386.6|9398.1|9388.1|9396.6|9386.6|12
1630550970000|2021-09-02 02:49:30|9396.8|9386.8|9396.9|9386.9|9396.9|9386.9|9396.4|9386.4|4
1630550980000|2021-09-02 02:49:40|9397.1|9387.1|9396.9|9386.9|9397.1|9387.1|9396.9|9386.9|2
1630551000000|2021-09-02 02:50:00|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1630551010000|2021-09-02 02:50:10|9396.3|9386.3|9395.9|9385.9|9396.3|9386.3|9395.8|9385.8|4
1630551020000|2021-09-02 02:50:20|9396.3|9386.3|9395.6|9385.6|9396.3|9386.3|9395.6|9385.6|3
1630551030000|2021-09-02 02:50:30|9394.9|9384.9|9396.1|9386.1|9396.3|9386.3|9394.9|9384.9|10
1630551040000|2021-09-02 02:50:40|9396|9386|9395|9385|9396.1|9386.1|9395|9385|9
1630551050000|2021-09-02 02:50:50|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1630551060000|2021-09-02 02:51:00|9395.4|9385.4|9395.5|9385.5|9395.8|9385.8|9395.3|9385.3|7
1630551070000|2021-09-02 02:51:10|9395.3|9385.3|9395.1|9385.1|9395.4|9385.4|9395|9385|4
1630551080000|2021-09-02 02:51:20|9395.4|9385.4|9396|9386|9396|9386|9395.4|9385.4|5
1630551090000|2021-09-02 02:51:30|9396.4|9386.4|9395.1|9385.1|9396.6|9386.6|9395.1|9385.1|8
1630551100000|2021-09-02 02:51:40|9394.9|9384.9|9394.1|9384.1|9394.9|9384.9|9394.1|9384.1|6
1630551110000|2021-09-02 02:51:50|9393.9|9383.9|9392.1|9382.1|9394.1|9384.1|9392.1|9382.1|11
1630551120000|2021-09-02 02:52:00|9392.5|9382.5|9394.1|9384.1|9394.1|9384.1|9392.1|9382.1|10
1630551130000|2021-09-02 02:52:10|9393.9|9383.9|9391.9|9381.9|9393.9|9383.9|9391.6|9381.6|8
1630551140000|2021-09-02 02:52:20|9392|9382|9393.4|9383.4|9393.9|9383.9|9392|9382|13
1630551150000|2021-09-02 02:52:30|9393.6|9383.6|9393.9|9383.9|9393.9|9383.9|9393.1|9383.1|8
1630551160000|2021-09-02 02:52:40|9394.1|9384.1|9393.4|9383.4|9394.1|9384.1|9393.1|9383.1|5
1630551180000|2021-09-02 02:53:00|9393.6|9383.6|9393.4|9383.4|9394.1|9384.1|9393.1|9383.1|8
1630551190000|2021-09-02 02:53:10|9393.1|9383.1|9392.1|9382.1|9393.1|9383.1|9392.1|9382.1|7
1630551200000|2021-09-02 02:53:20|9392.4|9382.4|9393.3|9383.3|9393.6|9383.6|9392.4|9382.4|7
1630551210000|2021-09-02 02:53:30|9392.9|9382.9|9392.6|9382.6|9393.1|9383.1|9391.9|9381.9|12
1630551220000|2021-09-02 02:53:40|9392.4|9382.4|9393.1|9383.1|9393.4|9383.4|9391.9|9381.9|12
1630551230000|2021-09-02 02:53:50|9393|9383|9391.6|9381.6|9393|9383|9391.6|9381.6|6
1630551240000|2021-09-02 02:54:00|9391.9|9381.9|9393|9383|9393|9383|9390.4|9380.4|11
1630551250000|2021-09-02 02:54:10|9393.1|9383.1|9394.3|9384.3|9394.3|9384.3|9393.1|9383.1|5
1630551260000|2021-09-02 02:54:20|9394.1|9384.1|9394|9384|9394.1|9384.1|9393.6|9383.6|10
1630551270000|2021-09-02 02:54:30|9394.1|9384.1|9395.5|9385.5|9395.8|9385.8|9394.1|9384.1|6
1630551280000|2021-09-02 02:54:40|9395.6|9385.6|9395.9|9385.9|9395.9|9385.9|9395.5|9385.5|5
1630551290000|2021-09-02 02:54:50|9396.3|9386.3|9396.1|9386.1|9397.5|9387.5|9396.1|9386.1|9
1630551300000|2021-09-02 02:55:00|9396.4|9386.4|9397|9387|9397.3|9387.3|9396.4|9386.4|7
1630551310000|2021-09-02 02:55:10|9397.1|9387.1|9396.4|9386.4|9397.1|9387.1|9396.4|9386.4|10
1630551320000|2021-09-02 02:55:20|9396.6|9386.6|9396.6|9386.6|9396.9|9386.9|9396.4|9386.4|5
1630551330000|2021-09-02 02:55:30|9396.8|9386.8|9396.6|9386.6|9396.8|9386.8|9396.4|9386.4|5
1630551340000|2021-09-02 02:55:40|9396.9|9386.9|9397.8|9387.8|9397.8|9387.8|9396.9|9386.9|3
1630551350000|2021-09-02 02:55:50|9397.6|9387.6|9397.3|9387.3|9397.6|9387.6|9397.3|9387.3|2
1630551360000|2021-09-02 02:56:00|9397.5|9387.5|9397.8|9387.8|9397.8|9387.8|9397.1|9387.1|9
1630551370000|2021-09-02 02:56:10|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9397.9|9387.9|7
1630551380000|2021-09-02 02:56:20|9398.5|9388.5|9398.6|9388.6|9399.5|9389.5|9398.3|9388.3|12
1630551390000|2021-09-02 02:56:30|9398.5|9388.5|9398.5|9388.5|9398.6|9388.6|9398.5|9388.5|3
1630551400000|2021-09-02 02:56:40|9398.8|9388.8|9399.3|9389.3|9399.6|9389.6|9398.6|9388.6|9
1630551410000|2021-09-02 02:56:50|9399.4|9389.4|9401.3|9391.3|9401.3|9391.3|9399.4|9389.4|10
1630551420000|2021-09-02 02:57:00|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9401.3|9391.3|2
1630551430000|2021-09-02 02:57:10|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1630551440000|2021-09-02 02:57:20|9400.9|9390.9|9400.4|9390.4|9400.9|9390.9|9400.4|9390.4|4
1630551450000|2021-09-02 02:57:30|9400.6|9390.6|9398.4|9388.4|9400.6|9390.6|9398.4|9388.4|10
1630551460000|2021-09-02 02:57:40|9398.6|9388.6|9399|9389|9399.3|9389.3|9398.4|9388.4|7
1630551470000|2021-09-02 02:57:50|9399.4|9389.4|9401.1|9391.1|9401.6|9391.6|9399.4|9389.4|18
1630551480000|2021-09-02 02:58:00|9400.9|9390.9|9402.4|9392.4|9402.4|9392.4|9400.9|9390.9|10
1630551490000|2021-09-02 02:58:10|9402.3|9392.3|9403.5|9393.5|9403.5|9393.5|9402|9392|5
1630551500000|2021-09-02 02:58:20|9403.8|9393.8|9404.9|9394.9|9405.6|9395.6|9403.8|9393.8|9
1630551510000|2021-09-02 02:58:30|9405.5|9395.5|9404.6|9394.6|9406|9396|9404.6|9394.6|20
1630551520000|2021-09-02 02:58:40|9404.4|9394.4|9404|9394|9404.4|9394.4|9402.6|9392.6|13
1630551530000|2021-09-02 02:58:50|9403.6|9393.6|9404.5|9394.5|9404.5|9394.5|9403.4|9393.4|7
1630551550000|2021-09-02 02:59:10|9405.1|9395.1|9405.9|9395.9|9406.4|9396.4|9404.5|9394.5|10
1630551560000|2021-09-02 02:59:20|9406.4|9396.4|9406.1|9396.1|9407.9|9397.9|9405.8|9395.8|4
1630551570000|2021-09-02 02:59:30|9405.8|9395.8|9405.1|9395.1|9405.8|9395.8|9405.1|9395.1|7
1630551580000|2021-09-02 02:59:40|9405.6|9395.6|9405.1|9395.1|9406.4|9396.4|9405.1|9395.1|25
1630551590000|2021-09-02 02:59:50|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9404.5|9394.5|4
1630551600000|2021-09-02 03:00:00|9405.1|9395.1|9403.5|9393.5|9405.6|9395.6|9402.8|9392.8|15
1630551610000|2021-09-02 03:00:10|9403.8|9393.8|9404.6|9394.6|9404.6|9394.6|9403.3|9393.3|14
1630551620000|2021-09-02 03:00:20|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1630551630000|2021-09-02 03:00:30|9404.1|9394.1|9403.8|9393.8|9404.1|9394.1|9403.3|9393.3|11
1630551640000|2021-09-02 03:00:40|9403.5|9393.5|9404.1|9394.1|9404.3|9394.3|9403.5|9393.5|9
1630551650000|2021-09-02 03:00:50|9403.8|9393.8|9403.5|9393.5|9403.9|9393.9|9402.8|9392.8|14
1630551660000|2021-09-02 03:01:00|9403.8|9393.8|9404.4|9394.4|9405.5|9395.5|9403.8|9393.8|11
1630551670000|2021-09-02 03:01:10|9404.1|9394.1|9403.9|9393.9|9404.1|9394.1|9403.3|9393.3|7
1630551680000|2021-09-02 03:01:20|9403.6|9393.6|9401.9|9391.9|9403.9|9393.9|9401.9|9391.9|8
1630551690000|2021-09-02 03:01:30|9402.1|9392.1|9400.8|9390.8|9402.1|9392.1|9400.8|9390.8|10
1630551700000|2021-09-02 03:01:40|9401|9391|9400.3|9390.3|9401|9391|9400.1|9390.1|8
1630551710000|2021-09-02 03:01:50|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1630551720000|2021-09-02 03:02:00|9400.9|9390.9|9404.6|9394.6|9404.6|9394.6|9400.9|9390.9|11
1630551760000|2021-09-02 03:02:40|9404.1|9394.1|9403.3|9393.3|9404.1|9394.1|9403|9393|5
1630551770000|2021-09-02 03:02:50|9403.1|9393.1|9402|9392|9403.1|9393.1|9401.6|9391.6|9
1630551780000|2021-09-02 03:03:00|9402.1|9392.1|9402.3|9392.3|9402.3|9392.3|9402.1|9392.1|2
1630551790000|2021-09-02 03:03:10|9402|9392|9402.1|9392.1|9402.1|9392.1|9402|9392|4
1630551800000|2021-09-02 03:03:20|9401.9|9391.9|9400.1|9390.1|9401.9|9391.9|9400.1|9390.1|5
1630551810000|2021-09-02 03:03:30|9399.9|9389.9|9400.1|9390.1|9400.1|9390.1|9399.9|9389.9|2
1630551820000|2021-09-02 03:03:40|9399.9|9389.9|9399.9|9389.9|9400.1|9390.1|9399.9|9389.9|3
1630551830000|2021-09-02 03:03:50|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9399.9|9389.9|3
1630551840000|2021-09-02 03:04:00|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|1
1630551850000|2021-09-02 03:04:10|9400.1|9390.1|9399.9|9389.9|9400.1|9390.1|9399.6|9389.6|11
1630551860000|2021-09-02 03:04:20|9399.6|9389.6|9400|9390|9400.1|9390.1|9399.6|9389.6|6
1630551870000|2021-09-02 03:04:30|9400.1|9390.1|9399.3|9389.3|9400.1|9390.1|9399.1|9389.1|9
1630551880000|2021-09-02 03:04:40|9399.4|9389.4|9399.4|9389.4|9399.4|9389.4|9399.1|9389.1|3
1630551890000|2021-09-02 03:04:50|9398.9|9388.9|9396.9|9386.9|9399|9389|9396.9|9386.9|7
1630551900000|2021-09-02 03:05:00|9397.1|9387.1|9395.9|9385.9|9397.4|9387.4|9395.6|9385.6|8
1630551910000|2021-09-02 03:05:10|9395.6|9385.6|9395.9|9385.9|9395.9|9385.9|9395.4|9385.4|4
1630551920000|2021-09-02 03:05:20|9395.4|9385.4|9393.1|9383.1|9395.4|9385.4|9392.5|9382.5|10
1630551930000|2021-09-02 03:05:30|9393.4|9383.4|9393.3|9383.3|9393.4|9383.4|9393.1|9383.1|3
1630551940000|2021-09-02 03:05:40|9393.9|9383.9|9394.3|9384.3|9395|9385|9393.6|9383.6|11
1630551950000|2021-09-02 03:05:50|9394.5|9384.5|9394.1|9384.1|9394.9|9384.9|9394.1|9384.1|8
1630551960000|2021-09-02 03:06:00|9394.4|9384.4|9394.1|9384.1|9394.4|9384.4|9394.1|9384.1|4
1630551970000|2021-09-02 03:06:10|9394.4|9384.4|9393.6|9383.6|9396|9386|9393.4|9383.4|9
1630551990000|2021-09-02 03:06:30|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1630552000000|2021-09-02 03:06:40|9393.4|9383.4|9394.6|9384.6|9394.6|9384.6|9393.4|9383.4|7
1630552010000|2021-09-02 03:06:50|9394.4|9384.4|9392.6|9382.6|9394.5|9384.5|9392.1|9382.1|9
1630552020000|2021-09-02 03:07:00|9392.1|9382.1|9392.4|9382.4|9393.4|9383.4|9392.1|9382.1|13
1630552030000|2021-09-02 03:07:10|9392.6|9382.6|9392.4|9382.4|9392.9|9382.9|9391.9|9381.9|9
1630552040000|2021-09-02 03:07:20|9392.1|9382.1|9391.9|9381.9|9392.4|9382.4|9391.1|9381.1|6
1630552050000|2021-09-02 03:07:30|9392.3|9382.3|9392.8|9382.8|9393.8|9383.8|9392.3|9382.3|15
1630552060000|2021-09-02 03:07:40|9392.5|9382.5|9393.9|9383.9|9394.1|9384.1|9392.5|9382.5|10
1630552070000|2021-09-02 03:07:50|9393.3|9383.3|9393.9|9383.9|9393.9|9383.9|9392.5|9382.5|4
1630552080000|2021-09-02 03:08:00|9394|9384|9394.1|9384.1|9394.4|9384.4|9393.8|9383.8|7
1630552090000|2021-09-02 03:08:10|9394.5|9384.5|9394.1|9384.1|9395.5|9385.5|9394.1|9384.1|19
1630552100000|2021-09-02 03:08:20|9394.4|9384.4|9394.6|9384.6|9395.5|9385.5|9394.4|9384.4|14
1630552110000|2021-09-02 03:08:30|9394.9|9384.9|9394.6|9384.6|9395|9385|9394.6|9384.6|6
1630552120000|2021-09-02 03:08:40|9393.9|9383.9|9395.5|9385.5|9395.5|9385.5|9393.6|9383.6|11
1630552130000|2021-09-02 03:08:50|9395.3|9385.3|9397.9|9387.9|9397.9|9387.9|9394.6|9384.6|9
1630552140000|2021-09-02 03:09:00|9397.6|9387.6|9397.9|9387.9|9398.3|9388.3|9397.1|9387.1|10
1630552150000|2021-09-02 03:09:10|9397.6|9387.6|9398.3|9388.3|9398.4|9388.4|9397.6|9387.6|22
1630552160000|2021-09-02 03:09:20|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.6|9387.6|3
1630552170000|2021-09-02 03:09:30|9397.6|9387.6|9398.4|9388.4|9398.4|9388.4|9397.4|9387.4|8
1630552180000|2021-09-02 03:09:40|9398.5|9388.5|9398.5|9388.5|9399.6|9389.6|9398.1|9388.1|14
1630552200000|2021-09-02 03:10:00|9398.1|9388.1|9398.9|9388.9|9398.9|9388.9|9398.1|9388.1|7
1630552210000|2021-09-02 03:10:10|9399.1|9389.1|9399.9|9389.9|9399.9|9389.9|9399.1|9389.1|5
1630552220000|2021-09-02 03:10:20|9400.3|9390.3|9400.1|9390.1|9400.9|9390.9|9400.1|9390.1|8
1630552230000|2021-09-02 03:10:30|9400|9390|9398.4|9388.4|9400|9390|9398.4|9388.4|4
1630552240000|2021-09-02 03:10:40|9398.1|9388.1|9397.6|9387.6|9398.1|9388.1|9397.6|9387.6|2
1630552250000|2021-09-02 03:10:50|9396.9|9386.9|9397.9|9387.9|9398.1|9388.1|9396.9|9386.9|5
1630552260000|2021-09-02 03:11:00|9398.1|9388.1|9397.9|9387.9|9398.1|9388.1|9397.9|9387.9|6
1630552270000|2021-09-02 03:11:10|9397.6|9387.6|9395.3|9385.3|9397.6|9387.6|9395.3|9385.3|10
1630552280000|2021-09-02 03:11:20|9395.4|9385.4|9395.9|9385.9|9395.9|9385.9|9394.4|9384.4|9
1630552290000|2021-09-02 03:11:30|9396.1|9386.1|9397.9|9387.9|9398.1|9388.1|9396.1|9386.1|6
1630552300000|2021-09-02 03:11:40|9397.1|9387.1|9396.1|9386.1|9397.1|9387.1|9395.6|9385.6|8
1630552310000|2021-09-02 03:11:50|9395.9|9385.9|9396.6|9386.6|9396.6|9386.6|9395.9|9385.9|4
1630552320000|2021-09-02 03:12:00|9396.4|9386.4|9396.4|9386.4|9396.6|9386.6|9395.6|9385.6|11
1630552330000|2021-09-02 03:12:10|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9395.6|9385.6|9
1630552340000|2021-09-02 03:12:20|9395.6|9385.6|9395.4|9385.4|9395.9|9385.9|9394.9|9384.9|8
1630552350000|2021-09-02 03:12:30|9395.6|9385.6|9396.6|9386.6|9397.4|9387.4|9395.6|9385.6|13
1630552360000|2021-09-02 03:12:40|9396.9|9386.9|9396.6|9386.6|9397.1|9387.1|9396.6|9386.6|4
1630552370000|2021-09-02 03:12:50|9396.9|9386.9|9396.6|9386.6|9397.1|9387.1|9396.6|9386.6|7
1630552380000|2021-09-02 03:13:00|9396.9|9386.9|9396.6|9386.6|9396.9|9386.9|9396.6|9386.6|4
1630552390000|2021-09-02 03:13:10|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|9396.6|9386.6|3
1630552400000|2021-09-02 03:13:20|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1630552410000|2021-09-02 03:13:30|9396.4|9386.4|9397.1|9387.1|9397.4|9387.4|9396.4|9386.4|5
1630552420000|2021-09-02 03:13:40|9396.9|9386.9|9396.1|9386.1|9396.9|9386.9|9395.9|9385.9|6
1630552430000|2021-09-02 03:13:50|9396.4|9386.4|9396.4|9386.4|9396.8|9386.8|9395.9|9385.9|6
1630552440000|2021-09-02 03:14:00|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9395.6|9385.6|4
1630552450000|2021-09-02 03:14:10|9396.1|9386.1|9397.6|9387.6|9397.8|9387.8|9396.1|9386.1|5
1630552460000|2021-09-02 03:14:20|9397.9|9387.9|9397.9|9387.9|9398.4|9388.4|9397.9|9387.9|5
1630552470000|2021-09-02 03:14:30|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.3|9387.3|3
1630552480000|2021-09-02 03:14:40|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1630552490000|2021-09-02 03:14:50|9397.6|9387.6|9396.4|9386.4|9397.9|9387.9|9396.4|9386.4|7
1630552500000|2021-09-02 03:15:00|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9395.6|9385.6|4
1630552510000|2021-09-02 03:15:10|9395.5|9385.5|9394|9384|9396.1|9386.1|9394|9384|6
1630552520000|2021-09-02 03:15:20|9393.6|9383.6|9393.9|9383.9|9393.9|9383.9|9393.1|9383.1|9
1630552530000|2021-09-02 03:15:30|9393.6|9383.6|9394.1|9384.1|9394.4|9384.4|9393.6|9383.6|13
1630552540000|2021-09-02 03:15:40|9394.4|9384.4|9393.9|9383.9|9394.4|9384.4|9393.6|9383.6|11
1630552550000|2021-09-02 03:15:50|9394.1|9384.1|9394.9|9384.9|9396.8|9386.8|9394.1|9384.1|17
1630552560000|2021-09-02 03:16:00|9395|9385|9394.1|9384.1|9395.5|9385.5|9393.4|9383.4|19
1630552570000|2021-09-02 03:16:10|9393.9|9383.9|9394.1|9384.1|9396.6|9386.6|9393.1|9383.1|22
1630552580000|2021-09-02 03:16:20|9393.9|9383.9|9392.1|9382.1|9393.9|9383.9|9391.6|9381.6|9
1630552590000|2021-09-02 03:16:30|9391.9|9381.9|9391|9381|9392.1|9382.1|9391|9381|6
1630552600000|2021-09-02 03:16:40|9390.4|9380.4|9392.1|9382.1|9392.1|9382.1|9390|9380|14
1630552610000|2021-09-02 03:16:50|9391.9|9381.9|9390|9380|9391.9|9381.9|9388.4|9378.4|20
1630552620000|2021-09-02 03:17:00|9390.5|9380.5|9391.5|9381.5|9391.6|9381.6|9390.5|9380.5|12
1630552630000|2021-09-02 03:17:10|9391.9|9381.9|9392|9382|9392.6|9382.6|9391.9|9381.9|4
1630552640000|2021-09-02 03:17:20|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9391.4|9381.4|7
1630552650000|2021-09-02 03:17:30|9392.4|9382.4|9391.6|9381.6|9392.9|9382.9|9391.6|9381.6|10
1630552660000|2021-09-02 03:17:40|9392.1|9382.1|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|3
1630552670000|2021-09-02 03:17:50|9392.4|9382.4|9394.1|9384.1|9394.1|9384.1|9392.4|9382.4|6
1630552680000|2021-09-02 03:18:00|9393.9|9383.9|9393.4|9383.4|9393.9|9383.9|9392.6|9382.6|4
1630552690000|2021-09-02 03:18:10|9393.3|9383.3|9392.1|9382.1|9393.3|9383.3|9392.1|9382.1|5
1630552700000|2021-09-02 03:18:20|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|4
1630552720000|2021-09-02 03:18:40|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|2
1630552730000|2021-09-02 03:18:50|9392.4|9382.4|9392.9|9382.9|9392.9|9382.9|9392.4|9382.4|11
1630552740000|2021-09-02 03:19:00|9393.3|9383.3|9392.9|9382.9|9393.5|9383.5|9392.6|9382.6|8
1630552750000|2021-09-02 03:19:10|9392.6|9382.6|9392.1|9382.1|9392.9|9382.9|9392.1|9382.1|5
1630552760000|2021-09-02 03:19:20|9392.4|9382.4|9392.6|9382.6|9392.6|9382.6|9392.4|9382.4|2
1630552770000|2021-09-02 03:19:30|9392.4|9382.4|9392.9|9382.9|9392.9|9382.9|9391.6|9381.6|12
1630552780000|2021-09-02 03:19:40|9392.6|9382.6|9392.1|9382.1|9392.6|9382.6|9392.1|9382.1|4
1630552790000|2021-09-02 03:19:50|9393.3|9383.3|9393.9|9383.9|9394.1|9384.1|9393.3|9383.3|6
1630552800000|2021-09-02 03:20:00|9393.6|9383.6|9393.3|9383.3|9394.3|9384.3|9391.8|9381.8|13
1630552810000|2021-09-02 03:20:10|9393.6|9383.6|9393.8|9383.8|9393.8|9383.8|9393.6|9383.6|2
1630552820000|2021-09-02 03:20:20|9393.4|9383.4|9393|9383|9393.4|9383.4|9393|9383|2
1630552830000|2021-09-02 03:20:30|9393.3|9383.3|9390.9|9380.9|9393.5|9383.5|9390.9|9380.9|12
1630552840000|2021-09-02 03:20:40|9390.3|9380.3|9390.1|9380.1|9390.5|9380.5|9389.9|9379.9|12
1630552850000|2021-09-02 03:20:50|9389.6|9379.6|9389|9379|9389.6|9379.6|9388.5|9378.5|6
1630552860000|2021-09-02 03:21:00|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|4
1630552870000|2021-09-02 03:21:10|9389.8|9379.8|9389.8|9379.8|9390.3|9380.3|9389.8|9379.8|10
1630552880000|2021-09-02 03:21:20|9389.9|9379.9|9389.8|9379.8|9390.3|9380.3|9389.8|9379.8|3
1630552890000|2021-09-02 03:21:30|9390|9380|9390.4|9380.4|9390.5|9380.5|9390|9380|3
1630552900000|2021-09-02 03:21:40|9390.5|9380.5|9389.8|9379.8|9390.5|9380.5|9389.8|9379.8|4
1630552910000|2021-09-02 03:21:50|9390.3|9380.3|9389.1|9379.1|9390.5|9380.5|9389.1|9379.1|4
1630552920000|2021-09-02 03:22:00|9389.4|9379.4|9389.5|9379.5|9389.9|9379.9|9389.3|9379.3|9
1630552930000|2021-09-02 03:22:10|9389.8|9379.8|9391.3|9381.3|9391.4|9381.4|9389.8|9379.8|7
1630552940000|2021-09-02 03:22:20|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1630552960000|2021-09-02 03:22:40|9391.6|9381.6|9392.6|9382.6|9393|9383|9391.6|9381.6|3
1630552970000|2021-09-02 03:22:50|9392.9|9382.9|9392.6|9382.6|9392.9|9382.9|9392.6|9382.6|2
1630552980000|2021-09-02 03:23:00|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|2
1630552990000|2021-09-02 03:23:10|9392.3|9382.3|9392.9|9382.9|9392.9|9382.9|9392.3|9382.3|3
1630553000000|2021-09-02 03:23:20|9392.6|9382.6|9392.1|9382.1|9392.9|9382.9|9392.1|9382.1|8
1630553020000|2021-09-02 03:23:40|9391.9|9381.9|9389.4|9379.4|9391.9|9381.9|9388.9|9378.9|11
1630553030000|2021-09-02 03:23:50|9389.8|9379.8|9388.5|9378.5|9389.8|9379.8|9388.1|9378.1|18
1630553040000|2021-09-02 03:24:00|9388.3|9378.3|9389.5|9379.5|9389.5|9379.5|9388.3|9378.3|13
1630553050000|2021-09-02 03:24:10|9388.9|9378.9|9388.9|9378.9|9389|9379|9388.1|9378.1|7
1630553070000|2021-09-02 03:24:30|9388.8|9378.8|9388.1|9378.1|9388.8|9378.8|9387.6|9377.6|14
1630553080000|2021-09-02 03:24:40|9387.9|9377.9|9385.9|9375.9|9387.9|9377.9|9385.6|9375.6|9
1630553090000|2021-09-02 03:24:50|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9385.6|9375.6|9
1630553100000|2021-09-02 03:25:00|9386.4|9376.4|9386.6|9376.6|9387|9377|9385.9|9375.9|8
1630553110000|2021-09-02 03:25:10|9386.1|9376.1|9386.6|9376.6|9386.6|9376.6|9385.9|9375.9|10
1630553120000|2021-09-02 03:25:20|9386.4|9376.4|9387.1|9377.1|9387.1|9377.1|9385.9|9375.9|7
1630553130000|2021-09-02 03:25:30|9387.4|9377.4|9388|9378|9388.6|9378.6|9387.4|9377.4|11
1630553140000|2021-09-02 03:25:40|9388.1|9378.1|9387.8|9377.8|9388.1|9378.1|9387.1|9377.1|11
1630553150000|2021-09-02 03:25:50|9388.1|9378.1|9387.4|9377.4|9388.1|9378.1|9387.4|9377.4|3
1630553160000|2021-09-02 03:26:00|9387.1|9377.1|9386|9376|9387.1|9377.1|9386|9376|8
1630553170000|2021-09-02 03:26:10|9385.9|9375.9|9386.5|9376.5|9386.5|9376.5|9385.6|9375.6|9
1630553180000|2021-09-02 03:26:20|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1630553190000|2021-09-02 03:26:30|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1630553220000|2021-09-02 03:27:00|9387.3|9377.3|9388.4|9378.4|9388.6|9378.6|9387.3|9377.3|10
1630553230000|2021-09-02 03:27:10|9388.1|9378.1|9388.6|9378.6|9388.8|9378.8|9388.1|9378.1|4
1630553240000|2021-09-02 03:27:20|9388.4|9378.4|9387.1|9377.1|9388.4|9378.4|9386.6|9376.6|10
1630553250000|2021-09-02 03:27:30|9388.9|9378.9|9389|9379|9389.6|9379.6|9388.6|9378.6|9
1630553260000|2021-09-02 03:27:40|9389.4|9379.4|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|3
1630553270000|2021-09-02 03:27:50|9389.6|9379.6|9390.1|9380.1|9390.6|9380.6|9389.6|9379.6|4
1630553280000|2021-09-02 03:28:00|9390.4|9380.4|9391.4|9381.4|9391.6|9381.6|9390.4|9380.4|7
1630553290000|2021-09-02 03:28:10|9391.6|9381.6|9391.4|9381.4|9391.9|9381.9|9391.1|9381.1|8
1630553300000|2021-09-02 03:28:20|9391.1|9381.1|9391|9381|9391.1|9381.1|9390.6|9380.6|8
1630553320000|2021-09-02 03:28:40|9390.9|9380.9|9390.1|9380.1|9390.9|9380.9|9390.1|9380.1|2
1630553330000|2021-09-02 03:28:50|9390.3|9380.3|9392.6|9382.6|9392.6|9382.6|9390.3|9380.3|5
1630553340000|2021-09-02 03:29:00|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|2
1630553350000|2021-09-02 03:29:10|9391.8|9381.8|9391.3|9381.3|9392.3|9382.3|9391.3|9381.3|7
1630553360000|2021-09-02 03:29:20|9391|9381|9391.3|9381.3|9391.3|9381.3|9391|9381|6
1630553370000|2021-09-02 03:29:30|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1630553380000|2021-09-02 03:29:40|9391.3|9381.3|9390.1|9380.1|9391.3|9381.3|9390.1|9380.1|6
1630553390000|2021-09-02 03:29:50|9390.4|9380.4|9390.3|9380.3|9390.4|9380.4|9390.1|9380.1|4
1630553400000|2021-09-02 03:30:00|9390.4|9380.4|9387.6|9377.6|9390.4|9380.4|9387.5|9377.5|9
1630553410000|2021-09-02 03:30:10|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9387.4|9377.4|6
1630553420000|2021-09-02 03:30:20|9387.5|9377.5|9387.5|9377.5|9387.6|9377.6|9387.5|9377.5|3
1630553430000|2021-09-02 03:30:30|9387.9|9377.9|9388.1|9378.1|9388.1|9378.1|9387.9|9377.9|2
1630553440000|2021-09-02 03:30:40|9387.9|9377.9|9387.5|9377.5|9387.9|9377.9|9387.5|9377.5|2
1630553450000|2021-09-02 03:30:50|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1630553460000|2021-09-02 03:31:00|9388.4|9378.4|9388.4|9378.4|9389.3|9379.3|9388.4|9378.4|3
1630553480000|2021-09-02 03:31:20|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1630553500000|2021-09-02 03:31:40|9388.8|9378.8|9388.8|9378.8|9389|9379|9388.5|9378.5|8
1630553510000|2021-09-02 03:31:50|9389|9379|9386.3|9376.3|9389|9379|9386.3|9376.3|11
1630553520000|2021-09-02 03:32:00|9386.5|9376.5|9387.3|9377.3|9387.5|9377.5|9386.5|9376.5|6
1630553530000|2021-09-02 03:32:10|9387.5|9377.5|9387.3|9377.3|9387.8|9377.8|9387.3|9377.3|3
1630553540000|2021-09-02 03:32:20|9386.9|9376.9|9386|9376|9386.9|9376.9|9386|9376|2
1630553550000|2021-09-02 03:32:30|9386.3|9376.3|9387.1|9377.1|9387.1|9377.1|9386.3|9376.3|5
1630553560000|2021-09-02 03:32:40|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1630553570000|2021-09-02 03:32:50|9386.6|9376.6|9386.1|9376.1|9386.6|9376.6|9386.1|9376.1|2
1630553580000|2021-09-02 03:33:00|9385.9|9375.9|9386.3|9376.3|9386.3|9376.3|9385.9|9375.9|3
1630553590000|2021-09-02 03:33:10|9386.4|9376.4|9386.1|9376.1|9386.4|9376.4|9386.1|9376.1|2
1630553600000|2021-09-02 03:33:20|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1630553630000|2021-09-02 03:33:50|9385.6|9375.6|9385.9|9375.9|9385.9|9375.9|9385.6|9375.6|2
1630553640000|2021-09-02 03:34:00|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1630553660000|2021-09-02 03:34:20|9385.9|9375.9|9385.6|9375.6|9385.9|9375.9|9385.6|9375.6|2
1630553670000|2021-09-02 03:34:30|9385.9|9375.9|9385.8|9375.8|9385.9|9375.9|9385.6|9375.6|3
1630553700000|2021-09-02 03:35:00|9385.5|9375.5|9384.6|9374.6|9385.5|9375.5|9384.6|9374.6|2
1630553710000|2021-09-02 03:35:10|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9384.1|9374.1|2
1630553730000|2021-09-02 03:35:30|9384.9|9374.9|9385.6|9375.6|9385.6|9375.6|9384.9|9374.9|3
1630553740000|2021-09-02 03:35:40|9385.9|9375.9|9387|9377|9387|9377|9385.9|9375.9|3
1630553750000|2021-09-02 03:35:50|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387|9377|3
1630553760000|2021-09-02 03:36:00|9387.6|9377.6|9387.6|9377.6|9387.8|9377.8|9387.6|9377.6|3
1630553770000|2021-09-02 03:36:10|9387.8|9377.8|9388.5|9378.5|9388.5|9378.5|9387.5|9377.5|4
1630553800000|2021-09-02 03:36:40|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1630553810000|2021-09-02 03:36:50|9388.5|9378.5|9387.8|9377.8|9388.5|9378.5|9387.5|9377.5|5
1630553820000|2021-09-02 03:37:00|9387.5|9377.5|9388.5|9378.5|9388.5|9378.5|9387.5|9377.5|4
1630553830000|2021-09-02 03:37:10|9388.8|9378.8|9388.6|9378.6|9388.8|9378.8|9388.4|9378.4|4
1630553840000|2021-09-02 03:37:20|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1630553850000|2021-09-02 03:37:30|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|4
1630553910000|2021-09-02 03:38:30|9388.6|9378.6|9389.4|9379.4|9389.4|9379.4|9388.6|9378.6|2
1630553970000|2021-09-02 03:39:30|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630553980000|2021-09-02 03:39:40|9389|9379|9388.6|9378.6|9389|9379|9388.3|9378.3|7
1630554000000|2021-09-02 03:40:00|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1630554020000|2021-09-02 03:40:20|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1630554050000|2021-09-02 03:40:50|9388.8|9378.8|9388.6|9378.6|9388.8|9378.8|9388.6|9378.6|2
1630554060000|2021-09-02 03:41:00|9388.8|9378.8|9389.4|9379.4|9389.4|9379.4|9388.8|9378.8|3
1630554070000|2021-09-02 03:41:10|9389.6|9379.6|9388.5|9378.5|9389.6|9379.6|9388.5|9378.5|5
1630554080000|2021-09-02 03:41:20|9388.3|9378.3|9388.6|9378.6|9388.6|9378.6|9388.3|9378.3|2
1630554090000|2021-09-02 03:41:30|9388.3|9378.3|9387.6|9377.6|9388.4|9378.4|9387.6|9377.6|5
1630554100000|2021-09-02 03:41:40|9387.9|9377.9|9388.4|9378.4|9388.6|9378.6|9387.9|9377.9|3
1630554110000|2021-09-02 03:41:50|9388.1|9378.1|9387.6|9377.6|9388.4|9378.4|9387.6|9377.6|5
1630554120000|2021-09-02 03:42:00|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1630554130000|2021-09-02 03:42:10|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387|9377|8
1630554140000|2021-09-02 03:42:20|9387.6|9377.6|9387.6|9377.6|9388.1|9378.1|9387.6|9377.6|4
1630554150000|2021-09-02 03:42:30|9387.9|9377.9|9388.1|9378.1|9388.1|9378.1|9387.9|9377.9|2
1630554160000|2021-09-02 03:42:40|9388.4|9378.4|9388.6|9378.6|9388.6|9378.6|9388.4|9378.4|2
1630554180000|2021-09-02 03:43:00|9388.9|9378.9|9389.4|9379.4|9389.4|9379.4|9388.9|9378.9|2
1630554200000|2021-09-02 03:43:20|9389|9379|9388.6|9378.6|9389|9379|9388.6|9378.6|2
1630554210000|2021-09-02 03:43:30|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.6|9378.6|3
1630554220000|2021-09-02 03:43:40|9389|9379|9389.4|9379.4|9389.4|9379.4|9388.6|9378.6|5
1630554240000|2021-09-02 03:44:00|9389.1|9379.1|9389.3|9379.3|9389.3|9379.3|9389.1|9379.1|2
1630554270000|2021-09-02 03:44:30|9389.6|9379.6|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|2
1630554280000|2021-09-02 03:44:40|9389.6|9379.6|9390.4|9380.4|9390.4|9380.4|9389.6|9379.6|3
1630554310000|2021-09-02 03:45:10|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1630554330000|2021-09-02 03:45:30|9390.4|9380.4|9390.6|9380.6|9390.6|9380.6|9390.4|9380.4|2
1630554340000|2021-09-02 03:45:40|9390.1|9380.1|9391.1|9381.1|9391.4|9381.4|9390.1|9380.1|8
1630554350000|2021-09-02 03:45:50|9390.9|9380.9|9390.6|9380.6|9390.9|9380.9|9390.6|9380.6|2
1630554360000|2021-09-02 03:46:00|9391|9381|9390.9|9380.9|9391|9381|9390.9|9380.9|2
1630554370000|2021-09-02 03:46:10|9391.1|9381.1|9391.6|9381.6|9392|9382|9391.1|9381.1|5
1630554380000|2021-09-02 03:46:20|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9391.1|9381.1|2
1630554390000|2021-09-02 03:46:30|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9391.1|9381.1|4
1630554400000|2021-09-02 03:46:40|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9391|9381|5
1630554410000|2021-09-02 03:46:50|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9391.1|9381.1|2
1630554440000|2021-09-02 03:47:20|9391|9381|9390.6|9380.6|9391|9381|9390.6|9380.6|2
1630554460000|2021-09-02 03:47:40|9390.3|9380.3|9389.3|9379.3|9390.3|9380.3|9389.3|9379.3|2
1630554470000|2021-09-02 03:47:50|9388.4|9378.4|9390.4|9380.4|9390.4|9380.4|9388.4|9378.4|5
1630554480000|2021-09-02 03:48:00|9390.1|9380.1|9390|9380|9390.1|9380.1|9390|9380|2
1630554490000|2021-09-02 03:48:10|9389.6|9379.6|9389.1|9379.1|9389.6|9379.6|9389.1|9379.1|2
1630554500000|2021-09-02 03:48:20|9388.6|9378.6|9388.6|9378.6|9388.8|9378.8|9388.3|9378.3|5
1630554510000|2021-09-02 03:48:30|9388.4|9378.4|9388.5|9378.5|9388.5|9378.5|9388.4|9378.4|2
1630554520000|2021-09-02 03:48:40|9388.4|9378.4|9388.8|9378.8|9388.9|9378.9|9387.8|9377.8|6
1630554530000|2021-09-02 03:48:50|9389|9379|9388.9|9378.9|9389|9379|9388.9|9378.9|4
1630554550000|2021-09-02 03:49:10|9388.6|9378.6|9388.1|9378.1|9388.6|9378.6|9388.1|9378.1|2
1630554560000|2021-09-02 03:49:20|9387.9|9377.9|9388.1|9378.1|9388.1|9378.1|9387.9|9377.9|2
1630554570000|2021-09-02 03:49:30|9387.9|9377.9|9387|9377|9387.9|9377.9|9387|9377|2
1630554580000|2021-09-02 03:49:40|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387.3|9377.3|2
1630554590000|2021-09-02 03:49:50|9387.8|9377.8|9388|9378|9388.1|9378.1|9387.8|9377.8|3
1630554600000|2021-09-02 03:50:00|9388.3|9378.3|9388.6|9378.6|9389.4|9379.4|9388.1|9378.1|7
1630554660000|2021-09-02 03:51:00|9388.9|9378.9|9388.8|9378.8|9389|9379|9388.8|9378.8|3
1630554670000|2021-09-02 03:51:10|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1630554680000|2021-09-02 03:51:20|9388.3|9378.3|9388.4|9378.4|9388.5|9378.5|9388.1|9378.1|5
1630554690000|2021-09-02 03:51:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1630554700000|2021-09-02 03:51:40|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1630554710000|2021-09-02 03:51:50|9388.3|9378.3|9388.1|9378.1|9388.3|9378.3|9388.1|9378.1|2
1630554720000|2021-09-02 03:52:00|9387.8|9377.8|9387.4|9377.4|9387.8|9377.8|9387.3|9377.3|5
1630554730000|2021-09-02 03:52:10|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1630554740000|2021-09-02 03:52:20|9387.5|9377.5|9387.4|9377.4|9387.5|9377.5|9387.1|9377.1|4
1630554750000|2021-09-02 03:52:30|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1630554770000|2021-09-02 03:52:50|9387|9377|9387.1|9377.1|9387.1|9377.1|9387|9377|2
1630554800000|2021-09-02 03:53:20|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1630554810000|2021-09-02 03:53:30|9387.6|9377.6|9389|9379|9389|9379|9387.6|9377.6|6
1630554820000|2021-09-02 03:53:40|9388.9|9378.9|9388.6|9378.6|9388.9|9378.9|9388.6|9378.6|2
1630554830000|2021-09-02 03:53:50|9388.3|9378.3|9388.1|9378.1|9388.3|9378.3|9388.1|9378.1|2
1630554860000|2021-09-02 03:54:20|9388.4|9378.4|9388.9|9378.9|9389|9379|9388.4|9378.4|3
1630554870000|2021-09-02 03:54:30|9389.1|9379.1|9388.9|9378.9|9389.1|9379.1|9388.9|9378.9|2
1630554890000|2021-09-02 03:54:50|9389|9379|9389.1|9379.1|9389.4|9379.4|9389|9379|3
1630554900000|2021-09-02 03:55:00|9388.9|9378.9|9388.8|9378.8|9388.9|9378.9|9388.8|9378.8|2
1630554930000|2021-09-02 03:55:30|9388.5|9378.5|9388.3|9378.3|9388.5|9378.5|9388.3|9378.3|2
1630554940000|2021-09-02 03:55:40|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|2
1630554960000|2021-09-02 03:56:00|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9387.9|9377.9|7
1630554970000|2021-09-02 03:56:10|9388.1|9378.1|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|5
1630554980000|2021-09-02 03:56:20|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|3
1630555000000|2021-09-02 03:56:40|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.9|9377.9|2
1630555010000|2021-09-02 03:56:50|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1630555030000|2021-09-02 03:57:10|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1630555040000|2021-09-02 03:57:20|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1630555050000|2021-09-02 03:57:30|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1630555060000|2021-09-02 03:57:40|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1630555070000|2021-09-02 03:57:50|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1630555080000|2021-09-02 03:58:00|9387.1|9377.1|9387.5|9377.5|9387.5|9377.5|9387.1|9377.1|4
1630555100000|2021-09-02 03:58:20|9387.6|9377.6|9387.9|9377.9|9388.1|9378.1|9387.6|9377.6|4
1630555110000|2021-09-02 03:58:30|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1630555120000|2021-09-02 03:58:40|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1630555130000|2021-09-02 03:58:50|9388.4|9378.4|9387.3|9377.3|9388.4|9378.4|9387|9377|6
1630555190000|2021-09-02 03:59:50|9387|9377|9386.6|9376.6|9387|9377|9386.6|9376.6|2
1630555200000|2021-09-02 04:00:00|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1630555210000|2021-09-02 04:00:10|9386.6|9376.6|9386.9|9376.9|9386.9|9376.9|9386.6|9376.6|2
1630555220000|2021-09-02 04:00:20|9386.6|9376.6|9386.9|9376.9|9387.1|9377.1|9386.6|9376.6|4
1630555260000|2021-09-02 04:01:00|9387.1|9377.1|9387.5|9377.5|9387.5|9377.5|9386.9|9376.9|10
1630555280000|2021-09-02 04:01:20|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9386.9|9376.9|3
1630555290000|2021-09-02 04:01:30|9386.9|9376.9|9386.9|9376.9|9387.1|9377.1|9386.9|9376.9|5
1630555300000|2021-09-02 04:01:40|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1630555320000|2021-09-02 04:02:00|9386.9|9376.9|9387.1|9377.1|9387.1|9377.1|9386.9|9376.9|4
1630555330000|2021-09-02 04:02:10|9386.9|9376.9|9387.8|9377.8|9387.8|9377.8|9386.9|9376.9|4
1630555340000|2021-09-02 04:02:20|9388.1|9378.1|9388.8|9378.8|9388.8|9378.8|9388.1|9378.1|5
1630555350000|2021-09-02 04:02:30|9389.1|9379.1|9389.3|9379.3|9389.3|9379.3|9389.1|9379.1|2
1630555390000|2021-09-02 04:03:10|9388.9|9378.9|9388.5|9378.5|9388.9|9378.9|9388.5|9378.5|2
1630555400000|2021-09-02 04:03:20|9388.8|9378.8|9388.3|9378.3|9388.9|9378.9|9388.3|9378.3|4
1630555410000|2021-09-02 04:03:30|9388.5|9378.5|9388.4|9378.4|9388.5|9378.5|9388.4|9378.4|2
1630555420000|2021-09-02 04:03:40|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1630555430000|2021-09-02 04:03:50|9389|9379|9389|9379|9389|9379|9389|9379|1
1630555440000|2021-09-02 04:04:00|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630555520000|2021-09-02 04:05:20|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.5|9378.5|4
1630555530000|2021-09-02 04:05:30|9388.8|9378.8|9388.9|9378.9|9388.9|9378.9|9388.8|9378.8|2
1630555540000|2021-09-02 04:05:40|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1630555560000|2021-09-02 04:06:00|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630555590000|2021-09-02 04:06:30|9389.6|9379.6|9390.4|9380.4|9390.6|9380.6|9389.6|9379.6|4
1630555600000|2021-09-02 04:06:40|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.4|9380.4|3
1630555620000|2021-09-02 04:07:00|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1630555650000|2021-09-02 04:07:30|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1630555670000|2021-09-02 04:07:50|9390.9|9380.9|9391.4|9381.4|9391.4|9381.4|9390.9|9380.9|3
1630555690000|2021-09-02 04:08:10|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|2
1630555700000|2021-09-02 04:08:20|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1630555750000|2021-09-02 04:09:10|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1630555790000|2021-09-02 04:09:50|9391.6|9381.6|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|3
1630555800000|2021-09-02 04:10:00|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1630555810000|2021-09-02 04:10:10|9391.6|9381.6|9391.4|9381.4|9391.6|9381.6|9391.4|9381.4|2
1630555830000|2021-09-02 04:10:30|9391.6|9381.6|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|3
1630555840000|2021-09-02 04:10:40|9391.9|9381.9|9392.3|9382.3|9392.3|9382.3|9391.9|9381.9|3
1630555860000|2021-09-02 04:11:00|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1630555880000|2021-09-02 04:11:20|9392.4|9382.4|9392.1|9382.1|9392.4|9382.4|9392.1|9382.1|2
1630555920000|2021-09-02 04:12:00|9391.9|9381.9|9391.4|9381.4|9391.9|9381.9|9391.1|9381.1|4
1630555940000|2021-09-02 04:12:20|9391.6|9381.6|9391.8|9381.8|9391.8|9381.8|9391.6|9381.6|2
1630555950000|2021-09-02 04:12:30|9391.5|9381.5|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|2
1630555970000|2021-09-02 04:12:50|9390.9|9380.9|9390|9380|9390.9|9380.9|9390|9380|2
1630556000000|2021-09-02 04:13:20|9389.8|9379.8|9390.5|9380.5|9390.5|9380.5|9389.8|9379.8|4
1630556010000|2021-09-02 04:13:30|9390.3|9380.3|9390|9380|9390.3|9380.3|9389.8|9379.8|9
1630556020000|2021-09-02 04:13:40|9389.8|9379.8|9390.1|9380.1|9390.1|9380.1|9389.8|9379.8|3
1630556050000|2021-09-02 04:14:10|9390.6|9380.6|9391.3|9381.3|9391.3|9381.3|9390.6|9380.6|3
1630556060000|2021-09-02 04:14:20|9391|9381|9390|9380|9391|9381|9390|9380|3
1630556080000|2021-09-02 04:14:40|9389.6|9379.6|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|2
1630556100000|2021-09-02 04:15:00|9389.1|9379.1|9389|9379|9389.1|9379.1|9388.9|9378.9|3
1630556110000|2021-09-02 04:15:10|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630556120000|2021-09-02 04:15:20|9389|9379|9389.3|9379.3|9389.3|9379.3|9389|9379|2
1630556130000|2021-09-02 04:15:30|9389|9379|9389|9379|9389|9379|9389|9379|1
1630556150000|2021-09-02 04:15:50|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630556200000|2021-09-02 04:16:40|9389|9379|9389.1|9379.1|9389.1|9379.1|9389|9379|2
1630556210000|2021-09-02 04:16:50|9389|9379|9387.4|9377.4|9389.1|9379.1|9387.1|9377.1|6
1630556220000|2021-09-02 04:17:00|9387.1|9377.1|9386.9|9376.9|9387.1|9377.1|9386.9|9376.9|2
1630556250000|2021-09-02 04:17:30|9386.8|9376.8|9387.1|9377.1|9387.1|9377.1|9386.8|9376.8|3
1630556260000|2021-09-02 04:17:40|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9386.9|9376.9|5
1630556270000|2021-09-02 04:17:50|9387.1|9377.1|9386.9|9376.9|9387.1|9377.1|9386.9|9376.9|2
1630556280000|2021-09-02 04:18:00|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1630556290000|2021-09-02 04:18:10|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1630556310000|2021-09-02 04:18:30|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1630556330000|2021-09-02 04:18:50|9386.5|9376.5|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|2
1630556340000|2021-09-02 04:19:00|9386|9376|9386.9|9376.9|9386.9|9376.9|9386|9376|3
1630556350000|2021-09-02 04:19:10|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630556360000|2021-09-02 04:19:20|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1630556390000|2021-09-02 04:19:50|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630556430000|2021-09-02 04:20:30|9386|9376|9385.4|9375.4|9386|9376|9385.4|9375.4|4
1630556450000|2021-09-02 04:20:50|9385.6|9375.6|9385.4|9375.4|9385.6|9375.6|9385.4|9375.4|2
1630556460000|2021-09-02 04:21:00|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.4|9375.4|3
1630556470000|2021-09-02 04:21:10|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1630556490000|2021-09-02 04:21:30|9386.1|9376.1|9386.4|9376.4|9386.4|9376.4|9386.1|9376.1|2
1630556630000|2021-09-02 04:23:50|9386.6|9376.6|9386.9|9376.9|9387.6|9377.6|9386.6|9376.6|6
1630556640000|2021-09-02 04:24:00|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1630556670000|2021-09-02 04:24:30|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|1
1630556690000|2021-09-02 04:24:50|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1630556700000|2021-09-02 04:25:00|9386.8|9376.8|9385.4|9375.4|9386.8|9376.8|9385.4|9375.4|2
1630556720000|2021-09-02 04:25:20|9385.6|9375.6|9385.9|9375.9|9385.9|9375.9|9385.6|9375.6|2
1630556730000|2021-09-02 04:25:30|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1630556750000|2021-09-02 04:25:50|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.1|9375.1|3
1630556760000|2021-09-02 04:26:00|9385.1|9375.1|9385|9375|9385.4|9375.4|9385|9375|3
1630556770000|2021-09-02 04:26:10|9385.1|9375.1|9385.9|9375.9|9385.9|9375.9|9385.1|9375.1|3
1630556790000|2021-09-02 04:26:30|9385.6|9375.6|9385.4|9375.4|9385.6|9375.6|9385.1|9375.1|6
1630556810000|2021-09-02 04:26:50|9385.1|9375.1|9385.4|9375.4|9385.4|9375.4|9385.1|9375.1|2
1630556820000|2021-09-02 04:27:00|9385.6|9375.6|9385.1|9375.1|9386.1|9376.1|9385.1|9375.1|6
1630556830000|2021-09-02 04:27:10|9385.4|9375.4|9385.1|9375.1|9385.4|9375.4|9385.1|9375.1|2
1630556840000|2021-09-02 04:27:20|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|1
1630556860000|2021-09-02 04:27:40|9385.6|9375.6|9385.1|9375.1|9385.6|9375.6|9385.1|9375.1|3
1630556880000|2021-09-02 04:28:00|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.1|9375.1|5
1630556890000|2021-09-02 04:28:10|9385.1|9375.1|9385.4|9375.4|9385.4|9375.4|9385.1|9375.1|2
1630556920000|2021-09-02 04:28:40|9384.5|9374.5|9384.1|9374.1|9384.5|9374.5|9384.1|9374.1|2
1630556960000|2021-09-02 04:29:20|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1630557000000|2021-09-02 04:30:00|9384.1|9374.1|9383.8|9373.8|9384.1|9374.1|9383.8|9373.8|5
1630557030000|2021-09-02 04:30:30|9384|9374|9384.1|9374.1|9384.1|9374.1|9384|9374|2
1630557040000|2021-09-02 04:30:40|9384.3|9374.3|9384.8|9374.8|9384.9|9374.9|9384.3|9374.3|4
1630557050000|2021-09-02 04:30:50|9384.3|9374.3|9384.8|9374.8|9384.9|9374.9|9384.3|9374.3|3
1630557060000|2021-09-02 04:31:00|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1630557070000|2021-09-02 04:31:10|9384|9374|9384|9374|9384|9374|9384|9374|1
1630557080000|2021-09-02 04:31:20|9384.4|9374.4|9384|9374|9384.4|9374.4|9384|9374|2
1630557100000|2021-09-02 04:31:40|9384.4|9374.4|9384.4|9374.4|9384.6|9374.6|9384.4|9374.4|3
1630557110000|2021-09-02 04:31:50|9384.1|9374.1|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|2
1630557130000|2021-09-02 04:32:10|9384|9374|9384.6|9374.6|9384.9|9374.9|9384|9374|7
1630557170000|2021-09-02 04:32:50|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1630557180000|2021-09-02 04:33:00|9384|9374|9384|9374|9384|9374|9384|9374|1
1630557200000|2021-09-02 04:33:20|9384.4|9374.4|9384.4|9374.4|9384.6|9374.6|9384.4|9374.4|3
1630557210000|2021-09-02 04:33:30|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630557240000|2021-09-02 04:34:00|9384.5|9374.5|9384.6|9374.6|9384.6|9374.6|9384.5|9374.5|2
1630557250000|2021-09-02 04:34:10|9384.5|9374.5|9384.4|9374.4|9384.6|9374.6|9384.4|9374.4|3
1630557260000|2021-09-02 04:34:20|9384|9374|9384|9374|9384.4|9374.4|9384|9374|3
1630557300000|2021-09-02 04:35:00|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1630557320000|2021-09-02 04:35:20|9383.6|9373.6|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|3
1630557330000|2021-09-02 04:35:30|9383.4|9373.4|9383.5|9373.5|9383.5|9373.5|9383.1|9373.1|4
1630557340000|2021-09-02 04:35:40|9384.1|9374.1|9383.8|9373.8|9384.1|9374.1|9383.8|9373.8|2
1630557410000|2021-09-02 04:36:50|9384|9374|9383.9|9373.9|9384|9374|9383.9|9373.9|2
1630557420000|2021-09-02 04:37:00|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1630557430000|2021-09-02 04:37:10|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1630557460000|2021-09-02 04:37:40|9383.5|9373.5|9384.1|9374.1|9384.1|9374.1|9383.5|9373.5|3
1630557480000|2021-09-02 04:38:00|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1630557490000|2021-09-02 04:38:10|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1630557520000|2021-09-02 04:38:40|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1630557540000|2021-09-02 04:39:00|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1630557560000|2021-09-02 04:39:20|9383.3|9373.3|9383|9373|9383.3|9373.3|9383|9373|2
1630557580000|2021-09-02 04:39:40|9383.3|9373.3|9382.3|9372.3|9383.5|9373.5|9382.3|9372.3|5
1630557590000|2021-09-02 04:39:50|9382|9372|9382.4|9372.4|9382.4|9372.4|9381.9|9371.9|4
1630557600000|2021-09-02 04:40:00|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|2
1630557610000|2021-09-02 04:40:10|9382.6|9372.6|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|2
1630557620000|2021-09-02 04:40:20|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1630557650000|2021-09-02 04:40:50|9383.4|9373.4|9384.1|9374.1|9384.1|9374.1|9383.4|9373.4|2
1630557730000|2021-09-02 04:42:10|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.4|9373.4|7
1630557740000|2021-09-02 04:42:20|9383.9|9373.9|9383.6|9373.6|9383.9|9373.9|9383.6|9373.6|2
1630557750000|2021-09-02 04:42:30|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1630557760000|2021-09-02 04:42:40|9383.6|9373.6|9383.4|9373.4|9383.6|9373.6|9383.4|9373.4|2
1630557770000|2021-09-02 04:42:50|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1630557780000|2021-09-02 04:43:00|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9383.4|9373.4|10
1630557790000|2021-09-02 04:43:10|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1630557800000|2021-09-02 04:43:20|9383.1|9373.1|9382.9|9372.9|9383.1|9373.1|9382.9|9372.9|2
1630557810000|2021-09-02 04:43:30|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630557820000|2021-09-02 04:43:40|9382.9|9372.9|9383.1|9373.1|9383.1|9373.1|9382.6|9372.6|5
1630557830000|2021-09-02 04:43:50|9382.6|9372.6|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|2
1630557840000|2021-09-02 04:44:00|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630557870000|2021-09-02 04:44:30|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1630557890000|2021-09-02 04:44:50|9382.6|9372.6|9383.6|9373.6|9383.6|9373.6|9382.6|9372.6|4
1630557900000|2021-09-02 04:45:00|9383.4|9373.4|9382.6|9372.6|9383.4|9373.4|9382.6|9372.6|3
1630557930000|2021-09-02 04:45:30|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1630557940000|2021-09-02 04:45:40|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1630557950000|2021-09-02 04:45:50|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1630558010000|2021-09-02 04:46:50|9382.6|9372.6|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|2
1630558020000|2021-09-02 04:47:00|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630558030000|2021-09-02 04:47:10|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630558040000|2021-09-02 04:47:20|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|3
1630558050000|2021-09-02 04:47:30|9381.9|9371.9|9379.8|9369.8|9381.9|9371.9|9379.8|9369.8|8
1630558060000|2021-09-02 04:47:40|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630558070000|2021-09-02 04:47:50|9380.4|9370.4|9381.1|9371.1|9381.1|9371.1|9380.4|9370.4|2
1630558080000|2021-09-02 04:48:00|9380.9|9370.9|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|2
1630558100000|2021-09-02 04:48:20|9380.9|9370.9|9380.9|9370.9|9381.1|9371.1|9380.9|9370.9|5
1630558110000|2021-09-02 04:48:30|9380.6|9370.6|9380.3|9370.3|9380.9|9370.9|9380.3|9370.3|4
1630558120000|2021-09-02 04:48:40|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|2
1630558130000|2021-09-02 04:48:50|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|2
1630558140000|2021-09-02 04:49:00|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1630558160000|2021-09-02 04:49:20|9380.9|9370.9|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|2
1630558170000|2021-09-02 04:49:30|9380.9|9370.9|9380.9|9370.9|9381.1|9371.1|9380.9|9370.9|3
1630558180000|2021-09-02 04:49:40|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|9
1630558200000|2021-09-02 04:50:00|9380.9|9370.9|9380.6|9370.6|9380.9|9370.9|9380.6|9370.6|2
1630558210000|2021-09-02 04:50:10|9380.9|9370.9|9380.6|9370.6|9381.1|9371.1|9380.6|9370.6|9
1630558230000|2021-09-02 04:50:30|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1630558240000|2021-09-02 04:50:40|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|9380.6|9370.6|1
1630558250000|2021-09-02 04:50:50|9380.4|9370.4|9380.9|9370.9|9380.9|9370.9|9380.4|9370.4|2
1630558260000|2021-09-02 04:51:00|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1630558290000|2021-09-02 04:51:30|9381.4|9371.4|9381.1|9371.1|9381.4|9371.4|9381.1|9371.1|2
1630558300000|2021-09-02 04:51:40|9381.4|9371.4|9381.1|9371.1|9381.4|9371.4|9381.1|9371.1|2
1630558310000|2021-09-02 04:51:50|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|9381.4|9371.4|1
1630558370000|2021-09-02 04:52:50|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|9381.6|9371.6|1
1630558400000|2021-09-02 04:53:20|9381.9|9371.9|9382.1|9372.1|9382.4|9372.4|9381.9|9371.9|4
1630558410000|2021-09-02 04:53:30|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|3
1630558420000|2021-09-02 04:53:40|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|2
1630558480000|2021-09-02 04:54:40|9382|9372|9381.9|9371.9|9382|9372|9381.9|9371.9|2
1630558510000|2021-09-02 04:55:10|9382.1|9372.1|9382.3|9372.3|9382.4|9372.4|9382|9372|4
1630558520000|2021-09-02 04:55:20|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|4
1630558530000|2021-09-02 04:55:30|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|8
1630558540000|2021-09-02 04:55:40|9381.9|9371.9|9381.1|9371.1|9381.9|9371.9|9381.1|9371.1|2
1630558550000|2021-09-02 04:55:50|9381|9371|9380.6|9370.6|9381|9371|9380.6|9370.6|7
1630558560000|2021-09-02 04:56:00|9380.4|9370.4|9380.1|9370.1|9380.4|9370.4|9380.1|9370.1|2
1630558580000|2021-09-02 04:56:20|9379.9|9369.9|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|3
1630558590000|2021-09-02 04:56:30|9379.5|9369.5|9378.5|9368.5|9379.6|9369.6|9378.5|9368.5|7
1630558610000|2021-09-02 04:56:50|9378.3|9368.3|9378.6|9368.6|9378.6|9368.6|9378.3|9368.3|2
1630558650000|2021-09-02 04:57:30|9378.8|9368.8|9378.8|9368.8|9379.1|9369.1|9378.8|9368.8|3
1630558660000|2021-09-02 04:57:40|9378.4|9368.4|9378.9|9368.9|9378.9|9368.9|9378.4|9368.4|2
1630558670000|2021-09-02 04:57:50|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1630558690000|2021-09-02 04:58:10|9379.4|9369.4|9379.4|9369.4|9379.6|9369.6|9379.4|9369.4|3
1630558740000|2021-09-02 04:59:00|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|1
1630558770000|2021-09-02 04:59:30|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|2
1630558780000|2021-09-02 04:59:40|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|2
1630558800000|2021-09-02 05:00:00|9379.4|9369.4|9381.9|9371.9|9381.9|9371.9|9378.9|9368.9|7
1630558810000|2021-09-02 05:00:10|9382|9372|9382|9372|9382|9372|9381.9|9371.9|7
1630558820000|2021-09-02 05:00:20|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1630558830000|2021-09-02 05:00:30|9382.5|9372.5|9382.9|9372.9|9382.9|9372.9|9382.5|9372.5|5
1630558840000|2021-09-02 05:00:40|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630558860000|2021-09-02 05:01:00|9382.4|9372.4|9381.8|9371.8|9382.4|9372.4|9381.8|9371.8|2
1630558890000|2021-09-02 05:01:30|9381.6|9371.6|9381.4|9371.4|9381.6|9371.6|9381.1|9371.1|3
1630558900000|2021-09-02 05:01:40|9381.5|9371.5|9382.4|9372.4|9382.4|9372.4|9381.5|9371.5|4
1630558910000|2021-09-02 05:01:50|9382.6|9372.6|9385.1|9375.1|9385.4|9375.4|9382.6|9372.6|8
1630558920000|2021-09-02 05:02:00|9384.9|9374.9|9384.4|9374.4|9384.9|9374.9|9384.4|9374.4|5
1630558940000|2021-09-02 05:02:20|9384.6|9374.6|9385.3|9375.3|9385.9|9375.9|9384.6|9374.6|8
1630558950000|2021-09-02 05:02:30|9385.5|9375.5|9386|9376|9386|9376|9385.5|9375.5|3
1630558960000|2021-09-02 05:02:40|9386.3|9376.3|9386.5|9376.5|9386.5|9376.5|9386.3|9376.3|2
1630558980000|2021-09-02 05:03:00|9386.3|9376.3|9386|9376|9386.3|9376.3|9386|9376|2
1630558990000|2021-09-02 05:03:10|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.9|9375.9|4
1630559000000|2021-09-02 05:03:20|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1630559010000|2021-09-02 05:03:30|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1630559030000|2021-09-02 05:03:50|9385.6|9375.6|9385.4|9375.4|9385.6|9375.6|9385.4|9375.4|2
1630559040000|2021-09-02 05:04:00|9385.3|9375.3|9384.1|9374.1|9385.3|9375.3|9384.1|9374.1|3
1630559060000|2021-09-02 05:04:20|9384|9374|9383|9373|9384.1|9374.1|9382.6|9372.6|5
1630559070000|2021-09-02 05:04:30|9383.5|9373.5|9382.9|9372.9|9383.5|9373.5|9382.9|9372.9|3
1630559080000|2021-09-02 05:04:40|9382.6|9372.6|9382.4|9372.4|9382.6|9372.6|9382.4|9372.4|2
1630559090000|2021-09-02 05:04:50|9382.6|9372.6|9382.5|9372.5|9382.6|9372.6|9382.4|9372.4|7
1630559100000|2021-09-02 05:05:00|9382.6|9372.6|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|2
1630559110000|2021-09-02 05:05:10|9383.1|9373.1|9384.4|9374.4|9384.8|9374.8|9383.1|9373.1|3
1630559140000|2021-09-02 05:05:40|9384.1|9374.1|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|2
1630559160000|2021-09-02 05:06:00|9383.6|9373.6|9383.4|9373.4|9383.6|9373.6|9383.3|9373.3|3
1630559170000|2021-09-02 05:06:10|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1630559190000|2021-09-02 05:06:30|9382.9|9372.9|9382.3|9372.3|9382.9|9372.9|9382.3|9372.3|2
1630559200000|2021-09-02 05:06:40|9381.9|9371.9|9381.8|9371.8|9381.9|9371.9|9381.8|9371.8|2
1630559210000|2021-09-02 05:06:50|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1630559220000|2021-09-02 05:07:00|9382.1|9372.1|9383.1|9373.1|9383.1|9373.1|9382.1|9372.1|6
1630559230000|2021-09-02 05:07:10|9382.9|9372.9|9381.9|9371.9|9382.9|9372.9|9381.9|9371.9|3
1630559240000|2021-09-02 05:07:20|9381.5|9371.5|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|3
1630559250000|2021-09-02 05:07:30|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|4
1630559260000|2021-09-02 05:07:40|9382.8|9372.8|9382.6|9372.6|9383|9373|9382.6|9372.6|3
1630559270000|2021-09-02 05:07:50|9383|9373|9382.5|9372.5|9383|9373|9382.5|9372.5|3
1630559280000|2021-09-02 05:08:00|9382.4|9372.4|9381.9|9371.9|9382.4|9372.4|9381.9|9371.9|3
1630559290000|2021-09-02 05:08:10|9382|9372|9383.9|9373.9|9383.9|9373.9|9382|9372|5
1630559300000|2021-09-02 05:08:20|9384.1|9374.1|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|2
1630559310000|2021-09-02 05:08:30|9384.1|9374.1|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|2
1630559320000|2021-09-02 05:08:40|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1630559330000|2021-09-02 05:08:50|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|6
1630559340000|2021-09-02 05:09:00|9383.9|9373.9|9383.6|9373.6|9384.1|9374.1|9383.6|9373.6|6
1630559360000|2021-09-02 05:09:20|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|2
1630559370000|2021-09-02 05:09:30|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1630559380000|2021-09-02 05:09:40|9384.1|9374.1|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|2
1630559390000|2021-09-02 05:09:50|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|5
1630559400000|2021-09-02 05:10:00|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|8
1630559410000|2021-09-02 05:10:10|9384.4|9374.4|9385.3|9375.3|9385.3|9375.3|9384.4|9374.4|3
1630559440000|2021-09-02 05:10:40|9384.9|9374.9|9385.1|9375.1|9385.1|9375.1|9384.6|9374.6|7
1630559460000|2021-09-02 05:11:00|9384.9|9374.9|9384.1|9374.1|9384.9|9374.9|9384.1|9374.1|3
1630559470000|2021-09-02 05:11:10|9384|9374|9384|9374|9384|9374|9384|9374|1
1630559480000|2021-09-02 05:11:20|9383.8|9373.8|9383.6|9373.6|9383.8|9373.8|9383.6|9373.6|2
1630559520000|2021-09-02 05:12:00|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1630559550000|2021-09-02 05:12:30|9383.6|9373.6|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|2
1630559570000|2021-09-02 05:12:50|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|4
1630559580000|2021-09-02 05:13:00|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1630559590000|2021-09-02 05:13:10|9384.1|9374.1|9383.6|9373.6|9384.1|9374.1|9383.6|9373.6|3
1630559600000|2021-09-02 05:13:20|9383.5|9373.5|9383.4|9373.4|9383.5|9373.5|9383.4|9373.4|2
1630559650000|2021-09-02 05:14:10|9383.6|9373.6|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|2
1630559670000|2021-09-02 05:14:30|9383.9|9373.9|9383.6|9373.6|9384.1|9374.1|9383.6|9373.6|4
1630559710000|2021-09-02 05:15:10|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1630559740000|2021-09-02 05:15:40|9383.6|9373.6|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|2
1630559750000|2021-09-02 05:15:50|9383.9|9373.9|9383.6|9373.6|9383.9|9373.9|9383.6|9373.6|2
1630559760000|2021-09-02 05:16:00|9383.9|9373.9|9383.4|9373.4|9383.9|9373.9|9383.4|9373.4|3
1630559780000|2021-09-02 05:16:20|9383.6|9373.6|9384.4|9374.4|9384.4|9374.4|9383.6|9373.6|5
1630559800000|2021-09-02 05:16:40|9384.1|9374.1|9383.9|9373.9|9384.1|9374.1|9383.9|9373.9|2
1630559810000|2021-09-02 05:16:50|9383.6|9373.6|9383.4|9373.4|9383.6|9373.6|9383.4|9373.4|2
1630559820000|2021-09-02 05:17:00|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1630559870000|2021-09-02 05:17:50|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1630559890000|2021-09-02 05:18:10|9384.6|9374.6|9384.9|9374.9|9384.9|9374.9|9384.1|9374.1|3
1630559900000|2021-09-02 05:18:20|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1630559910000|2021-09-02 05:18:30|9384.3|9374.3|9383.5|9373.5|9384.3|9374.3|9383.5|9373.5|4
1630559920000|2021-09-02 05:18:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1630559940000|2021-09-02 05:19:00|9382.9|9372.9|9382.3|9372.3|9383.1|9373.1|9382.3|9372.3|4
1630559950000|2021-09-02 05:19:10|9382|9372|9382.1|9372.1|9382.1|9372.1|9382|9372|2
1630559960000|2021-09-02 05:19:20|9381.9|9371.9|9382.1|9372.1|9382.1|9372.1|9381.9|9371.9|2
1630559970000|2021-09-02 05:19:30|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1630559980000|2021-09-02 05:19:40|9381.6|9371.6|9382.1|9372.1|9382.1|9372.1|9381|9371|4
1630560000000|2021-09-02 05:20:00|9381.9|9371.9|9379.6|9369.6|9381.9|9371.9|9379.6|9369.6|8
1630560010000|2021-09-02 05:20:10|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1630560030000|2021-09-02 05:20:30|9380|9370|9380.5|9370.5|9380.5|9370.5|9380|9370|3
1630560040000|2021-09-02 05:20:40|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1630560050000|2021-09-02 05:20:50|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630560060000|2021-09-02 05:21:00|9379.9|9369.9|9380|9370|9380|9370|9379.9|9369.9|2
1630560070000|2021-09-02 05:21:10|9380.1|9370.1|9381.1|9371.1|9381.1|9371.1|9380.1|9370.1|7
1630560090000|2021-09-02 05:21:30|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1630560170000|2021-09-02 05:22:50|9381.1|9371.1|9382.1|9372.1|9382.4|9372.4|9381.1|9371.1|3
1630560180000|2021-09-02 05:23:00|9382.4|9372.4|9383.4|9373.4|9383.4|9373.4|9382.4|9372.4|6
1630560190000|2021-09-02 05:23:10|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9383.5|9373.5|2
1630560210000|2021-09-02 05:23:30|9384|9374|9384|9374|9384|9374|9383.8|9373.8|3
1630560220000|2021-09-02 05:23:40|9383.6|9373.6|9383.5|9373.5|9383.6|9373.6|9383.5|9373.5|2
1630560230000|2021-09-02 05:23:50|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1630560240000|2021-09-02 05:24:00|9384.1|9374.1|9385.1|9375.1|9385.1|9375.1|9384.1|9374.1|2
1630560250000|2021-09-02 05:24:10|9385.5|9375.5|9385.6|9375.6|9385.6|9375.6|9385.5|9375.5|2
1630560260000|2021-09-02 05:24:20|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1630560280000|2021-09-02 05:24:40|9386.1|9376.1|9386.8|9376.8|9386.9|9376.9|9386.1|9376.1|3
1630560290000|2021-09-02 05:24:50|9386.9|9376.9|9388.6|9378.6|9388.6|9378.6|9386.9|9376.9|4
1630560300000|2021-09-02 05:25:00|9389|9379|9387.6|9377.6|9389|9379|9387.6|9377.6|6
1630560310000|2021-09-02 05:25:10|9387.5|9377.5|9387.3|9377.3|9387.5|9377.5|9387.3|9377.3|2
1630560320000|2021-09-02 05:25:20|9387|9377|9386.4|9376.4|9387|9377|9386.3|9376.3|3
1630560330000|2021-09-02 05:25:30|9387.6|9377.6|9387.9|9377.9|9387.9|9377.9|9387.6|9377.6|2
1630560350000|2021-09-02 05:25:50|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1630560360000|2021-09-02 05:26:00|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9387.6|9377.6|2
1630560370000|2021-09-02 05:26:10|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1630560380000|2021-09-02 05:26:20|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1630560390000|2021-09-02 05:26:30|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1630560400000|2021-09-02 05:26:40|9387.6|9377.6|9387|9377|9387.6|9377.6|9386.8|9376.8|4
1630560420000|2021-09-02 05:27:00|9387.3|9377.3|9389.6|9379.6|9389.6|9379.6|9387.3|9377.3|7
1630560430000|2021-09-02 05:27:10|9389.3|9379.3|9387.6|9377.6|9389.3|9379.3|9387.6|9377.6|5
1630560440000|2021-09-02 05:27:20|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1630560460000|2021-09-02 05:27:40|9387.1|9377.1|9387|9377|9387.5|9377.5|9386.6|9376.6|7
1630560480000|2021-09-02 05:28:00|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1630560490000|2021-09-02 05:28:10|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630560500000|2021-09-02 05:28:20|9386|9376|9386|9376|9386|9376|9385.8|9375.8|7
1630560510000|2021-09-02 05:28:30|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385.5|9375.5|2
1630560520000|2021-09-02 05:28:40|9385.3|9375.3|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|2
1630560530000|2021-09-02 05:28:50|9385.8|9375.8|9387.8|9377.8|9387.9|9377.9|9385.8|9375.8|5
1630560540000|2021-09-02 05:29:00|9387.6|9377.6|9387.5|9377.5|9387.6|9377.6|9387.5|9377.5|2
1630560550000|2021-09-02 05:29:10|9387.8|9377.8|9387.6|9377.6|9387.8|9377.8|9387.6|9377.6|4
1630560560000|2021-09-02 05:29:20|9387.8|9377.8|9389.4|9379.4|9389.4|9379.4|9387.8|9377.8|3
1630560570000|2021-09-02 05:29:30|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1630560590000|2021-09-02 05:29:50|9389.5|9379.5|9388.3|9378.3|9389.5|9379.5|9388.3|9378.3|6
1630560600000|2021-09-02 05:30:00|9388|9378|9392.8|9382.8|9392.8|9382.8|9388|9378|15
1630560610000|2021-09-02 05:30:10|9393.4|9383.4|9391.9|9381.9|9393.4|9383.4|9391.4|9381.4|9
1630560620000|2021-09-02 05:30:20|9392.1|9382.1|9393|9383|9393|9383|9392|9382|15
1630560630000|2021-09-02 05:30:30|9392.6|9382.6|9391.9|9381.9|9392.6|9382.6|9391|9381|8
1630560640000|2021-09-02 05:30:40|9391.6|9381.6|9393.6|9383.6|9393.6|9383.6|9391.1|9381.1|10
1630560650000|2021-09-02 05:30:50|9393.9|9383.9|9395|9385|9397.4|9387.4|9393.9|9383.9|14
1630560660000|2021-09-02 05:31:00|9395.1|9385.1|9397.4|9387.4|9397.4|9387.4|9395.1|9385.1|11
1630560670000|2021-09-02 05:31:10|9397.6|9387.6|9398|9388|9398.1|9388.1|9397.6|9387.6|4
1630560680000|2021-09-02 05:31:20|9398.1|9388.1|9399.9|9389.9|9399.9|9389.9|9397.4|9387.4|11
1630560690000|2021-09-02 05:31:30|9399.6|9389.6|9398.4|9388.4|9399.6|9389.6|9397.5|9387.5|9
1630560700000|2021-09-02 05:31:40|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9397.5|9387.5|12
1630560710000|2021-09-02 05:31:50|9398.4|9388.4|9397.5|9387.5|9398.4|9388.4|9397.5|9387.5|4
1630560720000|2021-09-02 05:32:00|9397.9|9387.9|9396.3|9386.3|9397.9|9387.9|9396.3|9386.3|9
1630560730000|2021-09-02 05:32:10|9396|9386|9395.3|9385.3|9396|9386|9395.1|9385.1|11
1630560740000|2021-09-02 05:32:20|9395.1|9385.1|9393.9|9383.9|9395.1|9385.1|9393.3|9383.3|9
1630560750000|2021-09-02 05:32:30|9393.6|9383.6|9392.8|9382.8|9393.6|9383.6|9392.6|9382.6|7
1630560760000|2021-09-02 05:32:40|9393.1|9383.1|9395.6|9385.6|9396.1|9386.1|9393.1|9383.1|13
1630560770000|2021-09-02 05:32:50|9395.9|9385.9|9393.4|9383.4|9396.1|9386.1|9393.4|9383.4|5
1630560780000|2021-09-02 05:33:00|9393.3|9383.3|9392.4|9382.4|9393.3|9383.3|9392.1|9382.1|13
1630560790000|2021-09-02 05:33:10|9392.6|9382.6|9391.6|9381.6|9392.6|9382.6|9391.6|9381.6|5
1630560800000|2021-09-02 05:33:20|9391.4|9381.4|9390.6|9380.6|9392.1|9382.1|9390.6|9380.6|7
1630560810000|2021-09-02 05:33:30|9390.3|9380.3|9388.6|9378.6|9390.6|9380.6|9388.6|9378.6|10
1630560820000|2021-09-02 05:33:40|9388.4|9378.4|9385.8|9375.8|9388.4|9378.4|9385.1|9375.1|15
1630560830000|2021-09-02 05:33:50|9385.4|9375.4|9384.9|9374.9|9385.4|9375.4|9384|9374|10
1630560840000|2021-09-02 05:34:00|9385.1|9375.1|9381|9371|9385.6|9375.6|9381|9371|18
1630560850000|2021-09-02 05:34:10|9381.3|9371.3|9382.5|9372.5|9382.9|9372.9|9381.3|9371.3|15
1630560860000|2021-09-02 05:34:20|9382.3|9372.3|9381.9|9371.9|9382.3|9372.3|9380.9|9370.9|12
1630560870000|2021-09-02 05:34:30|9381.5|9371.5|9380.5|9370.5|9381.5|9371.5|9380.3|9370.3|9
1630560880000|2021-09-02 05:34:40|9380.3|9370.3|9380.6|9370.6|9380.6|9370.6|9378.9|9368.9|13
1630560890000|2021-09-02 05:34:50|9380.1|9370.1|9380.5|9370.5|9380.6|9370.6|9380.1|9370.1|7
1630560900000|2021-09-02 05:35:00|9380.4|9370.4|9379.3|9369.3|9380.6|9370.6|9379.3|9369.3|10
1630560910000|2021-09-02 05:35:10|9379.4|9369.4|9381.6|9371.6|9382.4|9372.4|9379.4|9369.4|14
1630560920000|2021-09-02 05:35:20|9380.9|9370.9|9381.3|9371.3|9381.4|9371.4|9380.6|9370.6|5
1630560930000|2021-09-02 05:35:30|9380.9|9370.9|9380.9|9370.9|9382.3|9372.3|9380.6|9370.6|9
1630560940000|2021-09-02 05:35:40|9380.6|9370.6|9382.9|9372.9|9382.9|9372.9|9380.5|9370.5|13
1630560950000|2021-09-02 05:35:50|9383.1|9373.1|9383.3|9373.3|9383.4|9373.4|9382.4|9372.4|13
1630560960000|2021-09-02 05:36:00|9383|9373|9380.9|9370.9|9383|9373|9380.5|9370.5|8
1630560970000|2021-09-02 05:36:10|9380.5|9370.5|9380|9370|9380.5|9370.5|9380|9370|3
1630560980000|2021-09-02 05:36:20|9379.3|9369.3|9378.6|9368.6|9379.3|9369.3|9378.4|9368.4|7
1630560990000|2021-09-02 05:36:30|9378.4|9368.4|9377.4|9367.4|9378.4|9368.4|9377.4|9367.4|5
1630561000000|2021-09-02 05:36:40|9377.6|9367.6|9380.4|9370.4|9380.4|9370.4|9377|9367|11
1630561010000|2021-09-02 05:36:50|9380.1|9370.1|9381.9|9371.9|9381.9|9371.9|9379.9|9369.9|10
1630561020000|2021-09-02 05:37:00|9381.6|9371.6|9380.6|9370.6|9381.6|9371.6|9380.6|9370.6|4
1630561030000|2021-09-02 05:37:10|9380.4|9370.4|9378.6|9368.6|9380.6|9370.6|9378.4|9368.4|12
1630561040000|2021-09-02 05:37:20|9378.3|9368.3|9379.4|9369.4|9380.3|9370.3|9378.3|9368.3|9
1630561050000|2021-09-02 05:37:30|9379.6|9369.6|9380.3|9370.3|9380.3|9370.3|9379.6|9369.6|9
1630561060000|2021-09-02 05:37:40|9380.6|9370.6|9380.4|9370.4|9380.6|9370.6|9379.3|9369.3|8
1630561070000|2021-09-02 05:37:50|9380|9370|9380.4|9370.4|9380.4|9370.4|9379.4|9369.4|10
1630561080000|2021-09-02 05:38:00|9380.6|9370.6|9380.3|9370.3|9380.6|9370.6|9380|9370|8
1630561090000|2021-09-02 05:38:10|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1630561100000|2021-09-02 05:38:20|9380|9370|9380.5|9370.5|9380.5|9370.5|9380|9370|3
1630561110000|2021-09-02 05:38:30|9380.6|9370.6|9381.1|9371.1|9381.9|9371.9|9380.6|9370.6|5
1630561120000|2021-09-02 05:38:40|9381.4|9371.4|9382.9|9372.9|9383|9373|9381.4|9371.4|7
1630561130000|2021-09-02 05:38:50|9383.1|9373.1|9382|9372|9383.1|9373.1|9381.1|9371.1|12
1630561140000|2021-09-02 05:39:00|9382.1|9372.1|9383.1|9373.1|9383.1|9373.1|9381.4|9371.4|8
1630561150000|2021-09-02 05:39:10|9383.4|9373.4|9385.9|9375.9|9386.5|9376.5|9383.4|9373.4|12
1630561160000|2021-09-02 05:39:20|9386.1|9376.1|9386.8|9376.8|9386.8|9376.8|9385.8|9375.8|8
1630561170000|2021-09-02 05:39:30|9386.4|9376.4|9391.1|9381.1|9391.1|9381.1|9386.4|9376.4|11
1630561180000|2021-09-02 05:39:40|9391.5|9381.5|9389.9|9379.9|9391.5|9381.5|9389.9|9379.9|8
1630561190000|2021-09-02 05:39:50|9389.6|9379.6|9389.3|9379.3|9389.6|9379.6|9388.6|9378.6|8
1630561200000|2021-09-02 05:40:00|9389.5|9379.5|9389.6|9379.6|9390.4|9380.4|9389.5|9379.5|6
1630561210000|2021-09-02 05:40:10|9390.4|9380.4|9387|9377|9390.4|9380.4|9387|9377|10
1630561220000|2021-09-02 05:40:20|9387.1|9377.1|9386.8|9376.8|9387.4|9377.4|9386.8|9376.8|11
1630561230000|2021-09-02 05:40:30|9386.9|9376.9|9388.9|9378.9|9388.9|9378.9|9386.9|9376.9|8
1630561240000|2021-09-02 05:40:40|9388.6|9378.6|9388.4|9378.4|9388.9|9378.9|9388.4|9378.4|7
1630561250000|2021-09-02 05:40:50|9388.3|9378.3|9386.3|9376.3|9388.3|9378.3|9386.3|9376.3|7
1630561260000|2021-09-02 05:41:00|9386.6|9376.6|9386.3|9376.3|9387.4|9377.4|9386.3|9376.3|6
1630561270000|2021-09-02 05:41:10|9385.9|9375.9|9385.1|9375.1|9385.9|9375.9|9384.6|9374.6|8
1630561280000|2021-09-02 05:41:20|9384.9|9374.9|9383.9|9373.9|9385.1|9375.1|9383.9|9373.9|7
1630561290000|2021-09-02 05:41:30|9383.8|9373.8|9382.3|9372.3|9383.8|9373.8|9381.9|9371.9|7
1630561300000|2021-09-02 05:41:40|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1630561310000|2021-09-02 05:41:50|9382.3|9372.3|9385.3|9375.3|9385.3|9375.3|9382.3|9372.3|8
1630561320000|2021-09-02 05:42:00|9385|9375|9384.1|9374.1|9385|9375|9384.1|9374.1|3
1630561330000|2021-09-02 05:42:10|9384|9374|9382.4|9372.4|9384|9374|9382.4|9372.4|4
1630561340000|2021-09-02 05:42:20|9382.1|9372.1|9382|9372|9382.4|9372.4|9381.1|9371.1|8
1630561350000|2021-09-02 05:42:30|9381.8|9371.8|9381.5|9371.5|9381.9|9371.9|9381.5|9371.5|4
1630561360000|2021-09-02 05:42:40|9381.8|9371.8|9381.6|9371.6|9381.8|9371.8|9380.4|9370.4|9
1630561370000|2021-09-02 05:42:50|9382|9372|9383.1|9373.1|9383.1|9373.1|9382|9372|6
1630561380000|2021-09-02 05:43:00|9383.4|9373.4|9383|9373|9383.9|9373.9|9382.8|9372.8|7
1630561390000|2021-09-02 05:43:10|9383.4|9373.4|9384.4|9374.4|9384.6|9374.6|9383.4|9373.4|9
1630561400000|2021-09-02 05:43:20|9384.1|9374.1|9384.6|9374.6|9384.6|9374.6|9384.1|9374.1|2
1630561410000|2021-09-02 05:43:30|9384.4|9374.4|9383.1|9373.1|9384.6|9374.6|9383.1|9373.1|12
1630561420000|2021-09-02 05:43:40|9382.9|9372.9|9383.9|9373.9|9383.9|9373.9|9382.9|9372.9|4
1630561430000|2021-09-02 05:43:50|9383.8|9373.8|9383.3|9373.3|9383.9|9373.9|9382.6|9372.6|12
1630561440000|2021-09-02 05:44:00|9383.1|9373.1|9383.9|9373.9|9383.9|9373.9|9382.9|9372.9|6
1630561450000|2021-09-02 05:44:10|9383.8|9373.8|9383.1|9373.1|9383.9|9373.9|9383.1|9373.1|10
1630561460000|2021-09-02 05:44:20|9382.9|9372.9|9384.1|9374.1|9384.1|9374.1|9381.9|9371.9|17
1630561470000|2021-09-02 05:44:30|9384|9374|9384|9374|9384|9374|9384|9374|1
1630561490000|2021-09-02 05:44:50|9384.1|9374.1|9385.9|9375.9|9386.1|9376.1|9384.1|9374.1|12
1630561500000|2021-09-02 05:45:00|9386.1|9376.1|9385.9|9375.9|9386.1|9376.1|9385.4|9375.4|12
1630561510000|2021-09-02 05:45:10|9385.6|9375.6|9384.9|9374.9|9385.6|9375.6|9384.6|9374.6|7
1630561520000|2021-09-02 05:45:20|9385.1|9375.1|9384.9|9374.9|9385.1|9375.1|9384.9|9374.9|4
1630561530000|2021-09-02 05:45:30|9385.1|9375.1|9385.8|9375.8|9386|9376|9384.9|9374.9|7
1630561540000|2021-09-02 05:45:40|9385.4|9375.4|9385.1|9375.1|9385.4|9375.4|9384.9|9374.9|6
1630561550000|2021-09-02 05:45:50|9384.9|9374.9|9385.1|9375.1|9385.3|9375.3|9384.4|9374.4|9
1630561560000|2021-09-02 05:46:00|9384.9|9374.9|9384.1|9374.1|9385.1|9375.1|9384.1|9374.1|5
1630561570000|2021-09-02 05:46:10|9384|9374|9381.9|9371.9|9384|9374|9381.9|9371.9|6
1630561580000|2021-09-02 05:46:20|9382.1|9372.1|9378.9|9368.9|9382.6|9372.6|9378.9|9368.9|13
1630561590000|2021-09-02 05:46:30|9379.1|9369.1|9379.5|9369.5|9379.5|9369.5|9376.9|9366.9|19
1630561600000|2021-09-02 05:46:40|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9379.1|9369.1|11
1630561610000|2021-09-02 05:46:50|9379|9369|9379.3|9369.3|9379.3|9369.3|9379|9369|3
1630561620000|2021-09-02 05:47:00|9378.9|9368.9|9379.5|9369.5|9379.5|9369.5|9378.9|9368.9|3
1630561630000|2021-09-02 05:47:10|9379.6|9369.6|9378.8|9368.8|9380.6|9370.6|9378.8|9368.8|8
1630561640000|2021-09-02 05:47:20|9378.9|9368.9|9380.1|9370.1|9380.4|9370.4|9378.4|9368.4|9
1630561650000|2021-09-02 05:47:30|9379.9|9369.9|9379.1|9369.1|9379.9|9369.9|9379.1|9369.1|4
1630561660000|2021-09-02 05:47:40|9378.6|9368.6|9378.1|9368.1|9379.4|9369.4|9378.1|9368.1|7
1630561670000|2021-09-02 05:47:50|9377.9|9367.9|9378.4|9368.4|9379.1|9369.1|9377.8|9367.8|18
1630561680000|2021-09-02 05:48:00|9378.6|9368.6|9377.9|9367.9|9378.6|9368.6|9377.9|9367.9|8
1630561690000|2021-09-02 05:48:10|9378.1|9368.1|9378.1|9368.1|9378.6|9368.6|9378.1|9368.1|7
1630561700000|2021-09-02 05:48:20|9378.4|9368.4|9377.9|9367.9|9378.4|9368.4|9377.4|9367.4|8
1630561710000|2021-09-02 05:48:30|9378.1|9368.1|9378.4|9368.4|9378.4|9368.4|9377.4|9367.4|11
1630561720000|2021-09-02 05:48:40|9378.6|9368.6|9379.6|9369.6|9379.6|9369.6|9378.6|9368.6|4
1630561730000|2021-09-02 05:48:50|9379.4|9369.4|9378.6|9368.6|9379.6|9369.6|9378.6|9368.6|11
1630561740000|2021-09-02 05:49:00|9378.8|9368.8|9378.6|9368.6|9378.8|9368.8|9378.6|9368.6|2
1630561750000|2021-09-02 05:49:10|9378.9|9368.9|9379.1|9369.1|9380.1|9370.1|9378.9|9368.9|7
1630561760000|2021-09-02 05:49:20|9379.3|9369.3|9379.6|9369.6|9380.4|9370.4|9379.3|9369.3|10
1630561770000|2021-09-02 05:49:30|9379.9|9369.9|9380.9|9370.9|9380.9|9370.9|9379.6|9369.6|9
1630561780000|2021-09-02 05:49:40|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1630561790000|2021-09-02 05:49:50|9380.4|9370.4|9380.3|9370.3|9380.4|9370.4|9379.9|9369.9|7
1630561800000|2021-09-02 05:50:00|9380|9370|9379.4|9369.4|9380.1|9370.1|9379.3|9369.3|8
1630561810000|2021-09-02 05:50:10|9379.6|9369.6|9379.6|9369.6|9380.4|9370.4|9379.4|9369.4|4
1630561820000|2021-09-02 05:50:20|9379.4|9369.4|9381.4|9371.4|9381.6|9371.6|9379.4|9369.4|8
1630561830000|2021-09-02 05:50:30|9381|9371|9381|9371|9381|9371|9381|9371|1
1630561840000|2021-09-02 05:50:40|9380.6|9370.6|9380.5|9370.5|9380.6|9370.6|9380.4|9370.4|3
1630561850000|2021-09-02 05:50:50|9380.8|9370.8|9381|9371|9381.5|9371.5|9380.8|9370.8|4
1630561860000|2021-09-02 05:51:00|9380.6|9370.6|9379|9369|9380.6|9370.6|9379|9369|5
1630561870000|2021-09-02 05:51:10|9379.4|9369.4|9379.3|9369.3|9379.4|9369.4|9379|9369|6
1630561880000|2021-09-02 05:51:20|9379.1|9369.1|9379.6|9369.6|9379.6|9369.6|9379|9369|4
1630561890000|2021-09-02 05:51:30|9379.9|9369.9|9380.1|9370.1|9380.6|9370.6|9379.9|9369.9|7
1630561900000|2021-09-02 05:51:40|9379.9|9369.9|9380.1|9370.1|9380.1|9370.1|9379.9|9369.9|2
1630561910000|2021-09-02 05:51:50|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1630561920000|2021-09-02 05:52:00|9379.9|9369.9|9380.3|9370.3|9380.3|9370.3|9379.4|9369.4|5
1630561930000|2021-09-02 05:52:10|9379.6|9369.6|9380.9|9370.9|9380.9|9370.9|9379.4|9369.4|6
1630561940000|2021-09-02 05:52:20|9381.1|9371.1|9381.4|9371.4|9381.6|9371.6|9381.1|9371.1|6
1630561950000|2021-09-02 05:52:30|9381.6|9371.6|9382.1|9372.1|9382.1|9372.1|9381.6|9371.6|3
1630561960000|2021-09-02 05:52:40|9382.3|9372.3|9382.9|9372.9|9383.1|9373.1|9382.3|9372.3|7
1630561970000|2021-09-02 05:52:50|9383.1|9373.1|9383.4|9373.4|9383.4|9373.4|9382.9|9372.9|6
1630561980000|2021-09-02 05:53:00|9383.3|9373.3|9383|9373|9383.3|9373.3|9382.9|9372.9|9
1630561990000|2021-09-02 05:53:10|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1630562000000|2021-09-02 05:53:20|9383.5|9373.5|9383.9|9373.9|9383.9|9373.9|9383.5|9373.5|2
1630562010000|2021-09-02 05:53:30|9383.6|9373.6|9383.6|9373.6|9383.9|9373.9|9383.4|9373.4|9
1630562020000|2021-09-02 05:53:40|9383.9|9373.9|9383.5|9373.5|9383.9|9373.9|9383.4|9373.4|8
1630562030000|2021-09-02 05:53:50|9383.4|9373.4|9383.1|9373.1|9383.5|9373.5|9383.1|9373.1|7
1630562040000|2021-09-02 05:54:00|9382.9|9372.9|9384.6|9374.6|9384.6|9374.6|9382.9|9372.9|10
1630562050000|2021-09-02 05:54:10|9384.4|9374.4|9385.8|9375.8|9385.8|9375.8|9384.4|9374.4|5
1630562060000|2021-09-02 05:54:20|9385.6|9375.6|9385.4|9375.4|9385.6|9375.6|9385.4|9375.4|2
1630562070000|2021-09-02 05:54:30|9385.6|9375.6|9384.6|9374.6|9385.9|9375.9|9384.6|9374.6|11
1630562080000|2021-09-02 05:54:40|9384.8|9374.8|9383.9|9373.9|9384.9|9374.9|9383.9|9373.9|7
1630562090000|2021-09-02 05:54:50|9384.1|9374.1|9383.9|9373.9|9385.6|9375.6|9383.5|9373.5|9
1630562100000|2021-09-02 05:55:00|9383.8|9373.8|9382.6|9372.6|9383.9|9373.9|9382.3|9372.3|8
1630562110000|2021-09-02 05:55:10|9382.9|9372.9|9382.3|9372.3|9382.9|9372.9|9382.3|9372.3|5
1630562120000|2021-09-02 05:55:20|9382|9372|9381.9|9371.9|9382|9372|9381.6|9371.6|3
1630562140000|2021-09-02 05:55:40|9382.1|9372.1|9383.4|9373.4|9383.4|9373.4|9382.1|9372.1|8
1630562150000|2021-09-02 05:55:50|9382.6|9372.6|9383|9373|9383.9|9373.9|9382.6|9372.6|9
1630562160000|2021-09-02 05:56:00|9382.8|9372.8|9382.4|9372.4|9382.8|9372.8|9382|9372|8
1630562170000|2021-09-02 05:56:10|9382.6|9372.6|9382|9372|9382.9|9372.9|9381.6|9371.6|5
1630562180000|2021-09-02 05:56:20|9381.9|9371.9|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|3
1630562190000|2021-09-02 05:56:30|9381.8|9371.8|9381.6|9371.6|9381.8|9371.8|9381.4|9371.4|6
1630562200000|2021-09-02 05:56:40|9381.8|9371.8|9383|9373|9383|9373|9381.8|9371.8|4
1630562210000|2021-09-02 05:56:50|9383.9|9373.9|9382|9372|9384.8|9374.8|9382|9372|10
1630562220000|2021-09-02 05:57:00|9382.4|9372.4|9382.8|9372.8|9383.1|9373.1|9382.4|9372.4|10
1630562230000|2021-09-02 05:57:10|9382.5|9372.5|9381.5|9371.5|9382.5|9372.5|9380.8|9370.8|8
1630562240000|2021-09-02 05:57:20|9381.1|9371.1|9379.9|9369.9|9381.1|9371.1|9379.3|9369.3|6
1630562250000|2021-09-02 05:57:30|9379.1|9369.1|9378.8|9368.8|9379.3|9369.3|9378.5|9368.5|8
1630562260000|2021-09-02 05:57:40|9378.9|9368.9|9377.9|9367.9|9378.9|9368.9|9377.9|9367.9|6
1630562270000|2021-09-02 05:57:50|9377.4|9367.4|9377|9367|9377.4|9367.4|9376.1|9366.1|5
1630562280000|2021-09-02 05:58:00|9376.9|9366.9|9373.9|9363.9|9376.9|9366.9|9373.1|9363.1|14
1630562290000|2021-09-02 05:58:10|9373.5|9363.5|9373.8|9363.8|9374.4|9364.4|9372.9|9362.9|13
1630562300000|2021-09-02 05:58:20|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9372.3|9362.3|11
1630562310000|2021-09-02 05:58:30|9373.9|9363.9|9373.9|9363.9|9374.1|9364.1|9373|9363|15
1630562320000|2021-09-02 05:58:40|9374.1|9364.1|9373.5|9363.5|9374.4|9364.4|9373.4|9363.4|16
1630562330000|2021-09-02 05:58:50|9373.4|9363.4|9373.3|9363.3|9373.5|9363.5|9373.3|9363.3|5
1630562340000|2021-09-02 05:59:00|9373.4|9363.4|9373.9|9363.9|9373.9|9363.9|9373.3|9363.3|11
1630562350000|2021-09-02 05:59:10|9374.1|9364.1|9375.9|9365.9|9375.9|9365.9|9374.1|9364.1|8
1630562360000|2021-09-02 05:59:20|9376|9366|9374.6|9364.6|9376.6|9366.6|9374.4|9364.4|6
1630562370000|2021-09-02 05:59:30|9374.4|9364.4|9374.6|9364.6|9374.6|9364.6|9374.1|9364.1|7
1630562380000|2021-09-02 05:59:40|9374.9|9364.9|9374.4|9364.4|9374.9|9364.9|9373.6|9363.6|10
1630562390000|2021-09-02 05:59:50|9374.6|9364.6|9373.9|9363.9|9375|9365|9373.9|9363.9|3
1630562400000|2021-09-02 06:00:00|9373.6|9363.6|9369|9359|9373.9|9363.9|9368.3|9358.3|21
1630562410000|2021-09-02 06:00:10|9369.1|9359.1|9369.6|9359.6|9370.4|9360.4|9369.1|9359.1|7
1630562420000|2021-09-02 06:00:20|9369.5|9359.5|9370.4|9360.4|9370.4|9360.4|9367.6|9357.6|21
1630562430000|2021-09-02 06:00:30|9370.1|9360.1|9371.9|9361.9|9371.9|9361.9|9369.9|9359.9|9
1630562440000|2021-09-02 06:00:40|9371.6|9361.6|9370|9360|9371.6|9361.6|9369.8|9359.8|7
1630562450000|2021-09-02 06:00:50|9370.1|9360.1|9370.1|9360.1|9371.1|9361.1|9370.1|9360.1|6
1630562460000|2021-09-02 06:01:00|9370.4|9360.4|9367.9|9357.9|9370.4|9360.4|9367.4|9357.4|9
1630562470000|2021-09-02 06:01:10|9366.9|9356.9|9367.6|9357.6|9368.4|9358.4|9366.9|9356.9|13
1630562480000|2021-09-02 06:01:20|9367.4|9357.4|9367.4|9357.4|9367.9|9357.9|9367.1|9357.1|14
1630562490000|2021-09-02 06:01:30|9367.1|9357.1|9367.4|9357.4|9367.4|9357.4|9366.9|9356.9|9
1630562500000|2021-09-02 06:01:40|9367.1|9357.1|9367.1|9357.1|9367.6|9357.6|9366.9|9356.9|7
1630562510000|2021-09-02 06:01:50|9366.9|9356.9|9367.4|9357.4|9367.4|9357.4|9366.9|9356.9|5
1630562520000|2021-09-02 06:02:00|9367.1|9357.1|9369.3|9359.3|9369.3|9359.3|9367.1|9357.1|11
1630562530000|2021-09-02 06:02:10|9369.1|9359.1|9369.1|9359.1|9370.4|9360.4|9369.1|9359.1|11
1630562540000|2021-09-02 06:02:20|9369|9359|9370.4|9360.4|9370.4|9360.4|9369|9359|7
1630562550000|2021-09-02 06:02:30|9370.6|9360.6|9371.6|9361.6|9371.6|9361.6|9370.4|9360.4|7
1630562560000|2021-09-02 06:02:40|9371.4|9361.4|9372.8|9362.8|9373.9|9363.9|9371.4|9361.4|12
1630562570000|2021-09-02 06:02:50|9372.4|9362.4|9373.1|9363.1|9373.4|9363.4|9372.1|9362.1|11
1630562580000|2021-09-02 06:03:00|9372.9|9362.9|9374|9364|9374.6|9364.6|9372.6|9362.6|12
1630562590000|2021-09-02 06:03:10|9374.3|9364.3|9374.4|9364.4|9374.6|9364.6|9374.3|9364.3|7
1630562600000|2021-09-02 06:03:20|9374.1|9364.1|9374.6|9364.6|9374.8|9364.8|9373.9|9363.9|8
1630562610000|2021-09-02 06:03:30|9374.9|9364.9|9374.1|9364.1|9374.9|9364.9|9374|9364|4
1630562620000|2021-09-02 06:03:40|9374.4|9364.4|9374.4|9364.4|9375|9365|9374.1|9364.1|13
1630562630000|2021-09-02 06:03:50|9373.6|9363.6|9373.6|9363.6|9374.1|9364.1|9373.4|9363.4|10
1630562640000|2021-09-02 06:04:00|9373.4|9363.4|9374|9364|9374|9364|9371.6|9361.6|13
1630562650000|2021-09-02 06:04:10|9373.6|9363.6|9374.1|9364.1|9374.1|9364.1|9373.4|9363.4|12
1630562660000|2021-09-02 06:04:20|9374.3|9364.3|9376.6|9366.6|9376.6|9366.6|9373.9|9363.9|11
1630562670000|2021-09-02 06:04:30|9376.4|9366.4|9379.1|9369.1|9379.3|9369.3|9376.4|9366.4|14
1630562680000|2021-09-02 06:04:40|9378.6|9368.6|9380.5|9370.5|9380.9|9370.9|9378.6|9368.6|18
1630562690000|2021-09-02 06:04:50|9380.9|9370.9|9382.9|9372.9|9383.1|9373.1|9380.9|9370.9|19
1630562700000|2021-09-02 06:05:00|9383.1|9373.1|9381.6|9371.6|9383.1|9373.1|9380.1|9370.1|16
1630562710000|2021-09-02 06:05:10|9381.5|9371.5|9385.6|9375.6|9386.1|9376.1|9381|9371|20
1630562720000|2021-09-02 06:05:20|9386.1|9376.1|9387.4|9377.4|9387.4|9377.4|9385.4|9375.4|21
1630562730000|2021-09-02 06:05:30|9386.9|9376.9|9387.9|9377.9|9388.1|9378.1|9386.8|9376.8|11
1630562740000|2021-09-02 06:05:40|9387.6|9377.6|9386.1|9376.1|9387.6|9377.6|9385.8|9375.8|12
1630562750000|2021-09-02 06:05:50|9386|9376|9386.4|9376.4|9386.4|9376.4|9385.9|9375.9|5
1630562760000|2021-09-02 06:06:00|9386.3|9376.3|9387.4|9377.4|9388.1|9378.1|9385.8|9375.8|12
1630562770000|2021-09-02 06:06:10|9385.3|9375.3|9382.6|9372.6|9385.6|9375.6|9382.6|9372.6|9
1630562780000|2021-09-02 06:06:20|9382.9|9372.9|9382|9372|9382.9|9372.9|9381.8|9371.8|7
1630562790000|2021-09-02 06:06:30|9382.3|9372.3|9382.1|9372.1|9382.3|9372.3|9382.1|9372.1|2
1630562800000|2021-09-02 06:06:40|9382.5|9372.5|9382.6|9372.6|9382.6|9372.6|9382.3|9372.3|8
1630562810000|2021-09-02 06:06:50|9382.9|9372.9|9381.8|9371.8|9383.1|9373.1|9381.5|9371.5|13
1630562820000|2021-09-02 06:07:00|9382|9372|9382.1|9372.1|9382.1|9372.1|9381.9|9371.9|9
1630562830000|2021-09-02 06:07:10|9381.9|9371.9|9379.1|9369.1|9382.1|9372.1|9378.9|9368.9|12
1630562840000|2021-09-02 06:07:20|9379|9369|9378.8|9368.8|9379|9369|9378.8|9368.8|2
1630562850000|2021-09-02 06:07:30|9379.6|9369.6|9378.9|9368.9|9380.3|9370.3|9378.6|9368.6|7
1630562860000|2021-09-02 06:07:40|9378.6|9368.6|9378.5|9368.5|9378.6|9368.6|9378.5|9368.5|2
1630562870000|2021-09-02 06:07:50|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9378.4|9368.4|2
1630562880000|2021-09-02 06:08:00|9378.1|9368.1|9377.1|9367.1|9378.1|9368.1|9376.8|9366.8|8
1630562890000|2021-09-02 06:08:10|9376.9|9366.9|9375.4|9365.4|9376.9|9366.9|9375.3|9365.3|4
1630562900000|2021-09-02 06:08:20|9375.6|9365.6|9377.6|9367.6|9377.9|9367.9|9375.6|9365.6|11
1630562910000|2021-09-02 06:08:30|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1630562920000|2021-09-02 06:08:40|9377.6|9367.6|9377.5|9367.5|9377.6|9367.6|9377.5|9367.5|2
1630562930000|2021-09-02 06:08:50|9377.6|9367.6|9377.6|9367.6|9377.9|9367.9|9377.6|9367.6|3
1630562950000|2021-09-02 06:09:10|9377.5|9367.5|9378.4|9368.4|9378.4|9368.4|9377.5|9367.5|7
1630562960000|2021-09-02 06:09:20|9378.6|9368.6|9377.6|9367.6|9378.6|9368.6|9377.6|9367.6|4
1630562970000|2021-09-02 06:09:30|9377.9|9367.9|9377.6|9367.6|9378.1|9368.1|9377.6|9367.6|4
1630562980000|2021-09-02 06:09:40|9377.5|9367.5|9375.9|9365.9|9377.5|9367.5|9375.9|9365.9|6
1630563000000|2021-09-02 06:10:00|9376.1|9366.1|9379.9|9369.9|9380|9370|9376.1|9366.1|12
1630563010000|2021-09-02 06:10:10|9380|9370|9379.8|9369.8|9380|9370|9378.9|9368.9|9
1630563020000|2021-09-02 06:10:20|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|2
1630563030000|2021-09-02 06:10:30|9380.4|9370.4|9380.3|9370.3|9380.4|9370.4|9380|9370|6
1630563040000|2021-09-02 06:10:40|9380|9370|9379.8|9369.8|9380.1|9370.1|9378.9|9368.9|8
1630563050000|2021-09-02 06:10:50|9379.5|9369.5|9377.3|9367.3|9379.5|9369.5|9377|9367|6
1630563060000|2021-09-02 06:11:00|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1630563080000|2021-09-02 06:11:20|9377.1|9367.1|9376.1|9366.1|9377.1|9367.1|9375.6|9365.6|12
1630563090000|2021-09-02 06:11:30|9376.6|9366.6|9377.5|9367.5|9378.1|9368.1|9376.6|9366.6|6
1630563100000|2021-09-02 06:11:40|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.5|9367.5|3
1630563120000|2021-09-02 06:12:00|9377.8|9367.8|9381|9371|9381|9371|9377.8|9367.8|8
1630563130000|2021-09-02 06:12:10|9381.1|9371.1|9380.9|9370.9|9381.1|9371.1|9380.9|9370.9|2
1630563140000|2021-09-02 06:12:20|9381.4|9371.4|9383.3|9373.3|9383.3|9373.3|9381.1|9371.1|5
1630563160000|2021-09-02 06:12:40|9383.1|9373.1|9382.6|9372.6|9383.1|9373.1|9382|9372|7
1630563170000|2021-09-02 06:12:50|9382.9|9372.9|9383.1|9373.1|9383.1|9373.1|9382.9|9372.9|2
1630563180000|2021-09-02 06:13:00|9383|9373|9380.8|9370.8|9383|9373|9380.8|9370.8|9
1630563190000|2021-09-02 06:13:10|9380.9|9370.9|9381.1|9371.1|9381.1|9371.1|9380.9|9370.9|2
1630563200000|2021-09-02 06:13:20|9380.9|9370.9|9380.3|9370.3|9380.9|9370.9|9380.3|9370.3|6
1630563210000|2021-09-02 06:13:30|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1630563220000|2021-09-02 06:13:40|9380.1|9370.1|9380.6|9370.6|9380.6|9370.6|9380.1|9370.1|2
1630563230000|2021-09-02 06:13:50|9380.9|9370.9|9377.6|9367.6|9381.3|9371.3|9377.6|9367.6|8
1630563240000|2021-09-02 06:14:00|9378|9368|9376.5|9366.5|9378|9368|9376.5|9366.5|7
1630563250000|2021-09-02 06:14:10|9376.6|9366.6|9376.6|9366.6|9376.9|9366.9|9376.6|9366.6|3
1630563260000|2021-09-02 06:14:20|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.6|9366.6|4
1630563270000|2021-09-02 06:14:30|9376.4|9366.4|9376.3|9366.3|9376.9|9366.9|9376.3|9366.3|6
1630563280000|2021-09-02 06:14:40|9376|9366|9375.5|9365.5|9376|9366|9375.5|9365.5|3
1630563290000|2021-09-02 06:14:50|9375.6|9365.6|9375.4|9365.4|9376.6|9366.6|9375.4|9365.4|6
1630563300000|2021-09-02 06:15:00|9374.9|9364.9|9374.8|9364.8|9374.9|9364.9|9374.4|9364.4|4
1630563310000|2021-09-02 06:15:10|9375|9365|9374.9|9364.9|9375.3|9365.3|9374.9|9364.9|3
1630563320000|2021-09-02 06:15:20|9375.3|9365.3|9376.6|9366.6|9376.6|9366.6|9375.3|9365.3|4
1630563340000|2021-09-02 06:15:40|9376.9|9366.9|9378.1|9368.1|9378.1|9368.1|9376.9|9366.9|6
1630563350000|2021-09-02 06:15:50|9378.6|9368.6|9377.3|9367.3|9378.6|9368.6|9377.3|9367.3|4
1630563360000|2021-09-02 06:16:00|9377|9367|9376.9|9366.9|9377|9367|9376|9366|6
1630563370000|2021-09-02 06:16:10|9377.1|9367.1|9376.9|9366.9|9377.5|9367.5|9376.9|9366.9|3
1630563380000|2021-09-02 06:16:20|9377.1|9367.1|9377.3|9367.3|9377.3|9367.3|9377|9367|3
1630563390000|2021-09-02 06:16:30|9376.9|9366.9|9377.4|9367.4|9377.4|9367.4|9376.9|9366.9|6
1630563400000|2021-09-02 06:16:40|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1630563410000|2021-09-02 06:16:50|9377.5|9367.5|9378.9|9368.9|9379.4|9369.4|9377.5|9367.5|8
1630563420000|2021-09-02 06:17:00|9378.6|9368.6|9378.1|9368.1|9378.6|9368.6|9378|9368|4
1630563430000|2021-09-02 06:17:10|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1630563440000|2021-09-02 06:17:20|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1630563450000|2021-09-02 06:17:30|9378.4|9368.4|9379.1|9369.1|9379.1|9369.1|9378.3|9368.3|3
1630563460000|2021-09-02 06:17:40|9379.5|9369.5|9380.1|9370.1|9380.5|9370.5|9379.5|9369.5|12
1630563470000|2021-09-02 06:17:50|9380.6|9370.6|9381.9|9371.9|9382.1|9372.1|9380.6|9370.6|10
1630563480000|2021-09-02 06:18:00|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|4
1630563490000|2021-09-02 06:18:10|9381.5|9371.5|9378.6|9368.6|9381.5|9371.5|9378.6|9368.6|9
1630563500000|2021-09-02 06:18:20|9378.9|9368.9|9380.1|9370.1|9380.1|9370.1|9378.9|9368.9|7
1630563510000|2021-09-02 06:18:30|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|9379.9|9369.9|1
1630563520000|2021-09-02 06:18:40|9379.6|9369.6|9379.3|9369.3|9379.9|9369.9|9379.3|9369.3|4
1630563530000|2021-09-02 06:18:50|9379.5|9369.5|9379.9|9369.9|9379.9|9369.9|9379.5|9369.5|3
1630563540000|2021-09-02 06:19:00|9380.1|9370.1|9380.9|9370.9|9381.1|9371.1|9379.9|9369.9|6
1630563550000|2021-09-02 06:19:10|9381.1|9371.1|9381.5|9371.5|9381.5|9371.5|9381.1|9371.1|2
1630563560000|2021-09-02 06:19:20|9381.8|9371.8|9385.5|9375.5|9385.5|9375.5|9381.8|9371.8|8
1630563570000|2021-09-02 06:19:30|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1630563580000|2021-09-02 06:19:40|9385.6|9375.6|9385.3|9375.3|9385.6|9375.6|9385.3|9375.3|2
1630563590000|2021-09-02 06:19:50|9385.1|9375.1|9385.4|9375.4|9385.4|9375.4|9385.1|9375.1|3
1630563600000|2021-09-02 06:20:00|9385.6|9375.6|9388|9378|9388|9378|9385.4|9375.4|8
1630563610000|2021-09-02 06:20:10|9387.3|9377.3|9386.6|9376.6|9387.3|9377.3|9386.6|9376.6|2
1630563620000|2021-09-02 06:20:20|9387|9377|9386.6|9376.6|9387|9377|9386.6|9376.6|2
1630563640000|2021-09-02 06:20:40|9386.9|9376.9|9387.4|9377.4|9387.5|9377.5|9386.9|9376.9|5
1630563650000|2021-09-02 06:20:50|9387|9377|9387.4|9377.4|9387.6|9377.6|9387|9377|10
1630563660000|2021-09-02 06:21:00|9387.5|9377.5|9387.4|9377.4|9387.6|9377.6|9387.4|9377.4|12
1630563670000|2021-09-02 06:21:10|9387.6|9377.6|9387.5|9377.5|9387.6|9377.6|9387.4|9377.4|6
1630563690000|2021-09-02 06:21:30|9387.3|9377.3|9387.4|9377.4|9387.6|9377.6|9387.3|9377.3|3
1630563700000|2021-09-02 06:21:40|9387.6|9377.6|9384.5|9374.5|9388.1|9378.1|9384.5|9374.5|7
1630563710000|2021-09-02 06:21:50|9384.8|9374.8|9385.6|9375.6|9385.9|9375.9|9384.8|9374.8|5
1630563720000|2021-09-02 06:22:00|9385.9|9375.9|9382.6|9372.6|9385.9|9375.9|9382.6|9372.6|6
1630563730000|2021-09-02 06:22:10|9382.4|9372.4|9381.6|9371.6|9382.4|9372.4|9381.6|9371.6|3
1630563740000|2021-09-02 06:22:20|9381.9|9371.9|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|8
1630563750000|2021-09-02 06:22:30|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|9
1630563760000|2021-09-02 06:22:40|9381.8|9371.8|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|3
1630563770000|2021-09-02 06:22:50|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|2
1630563780000|2021-09-02 06:23:00|9381.6|9371.6|9381.1|9371.1|9381.6|9371.6|9380.5|9370.5|8
1630563800000|2021-09-02 06:23:20|9380.9|9370.9|9380.6|9370.6|9380.9|9370.9|9380.6|9370.6|2
1630563810000|2021-09-02 06:23:30|9380.5|9370.5|9379.6|9369.6|9380.6|9370.6|9379.6|9369.6|4
1630563820000|2021-09-02 06:23:40|9379.9|9369.9|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|3
1630563830000|2021-09-02 06:23:50|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630563840000|2021-09-02 06:24:00|9379.9|9369.9|9379.9|9369.9|9380.1|9370.1|9379.9|9369.9|3
1630563850000|2021-09-02 06:24:10|9379.6|9369.6|9378.4|9368.4|9379.6|9369.6|9378.4|9368.4|7
1630563860000|2021-09-02 06:24:20|9378.5|9368.5|9378.5|9368.5|9378.6|9368.6|9378.4|9368.4|6
1630563870000|2021-09-02 06:24:30|9378.4|9368.4|9379.9|9369.9|9379.9|9369.9|9378.3|9368.3|11
1630563880000|2021-09-02 06:24:40|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9379.9|9369.9|3
1630563890000|2021-09-02 06:24:50|9379.9|9369.9|9380.1|9370.1|9380.1|9370.1|9379.9|9369.9|2
1630563900000|2021-09-02 06:25:00|9379.9|9369.9|9379.6|9369.6|9380.1|9370.1|9379.6|9369.6|5
1630563910000|2021-09-02 06:25:10|9379.3|9369.3|9379.9|9369.9|9379.9|9369.9|9378.9|9368.9|5
1630563920000|2021-09-02 06:25:20|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9379.9|9369.9|5
1630563930000|2021-09-02 06:25:30|9380.6|9370.6|9382.4|9372.4|9382.4|9372.4|9380.6|9370.6|10
1630563940000|2021-09-02 06:25:40|9382.6|9372.6|9382.6|9372.6|9383|9373|9381.9|9371.9|16
1630563950000|2021-09-02 06:25:50|9382.9|9372.9|9383.1|9373.1|9383.1|9373.1|9382.9|9372.9|2
1630563960000|2021-09-02 06:26:00|9383.6|9373.6|9383.8|9373.8|9384|9374|9383.6|9373.6|5
1630563970000|2021-09-02 06:26:10|9384|9374|9383.6|9373.6|9384.4|9374.4|9383.6|9373.6|10
1630563980000|2021-09-02 06:26:20|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1630563990000|2021-09-02 06:26:30|9383.3|9373.3|9381.6|9371.6|9383.3|9373.3|9381.6|9371.6|4
1630564000000|2021-09-02 06:26:40|9380.5|9370.5|9381.1|9371.1|9381.1|9371.1|9380.4|9370.4|4
1630564010000|2021-09-02 06:26:50|9381.4|9371.4|9382.1|9372.1|9382.9|9372.9|9381.1|9371.1|6
1630564020000|2021-09-02 06:27:00|9381.9|9371.9|9380.5|9370.5|9381.9|9371.9|9380.5|9370.5|4
1630564030000|2021-09-02 06:27:10|9380.3|9370.3|9381.1|9371.1|9381.1|9371.1|9379.9|9369.9|5
1630564040000|2021-09-02 06:27:20|9380.6|9370.6|9381|9371|9381|9371|9380.6|9370.6|4
1630564050000|2021-09-02 06:27:30|9381.3|9371.3|9379.8|9369.8|9381.3|9371.3|9379.6|9369.6|13
1630564060000|2021-09-02 06:27:40|9379.4|9369.4|9379.6|9369.6|9379.6|9369.6|9379.1|9369.1|3
1630564070000|2021-09-02 06:27:50|9379.5|9369.5|9379.1|9369.1|9379.6|9369.6|9378.9|9368.9|13
1630564080000|2021-09-02 06:28:00|9379.4|9369.4|9379.1|9369.1|9379.6|9369.6|9378.9|9368.9|9
1630564090000|2021-09-02 06:28:10|9378.9|9368.9|9379.8|9369.8|9379.8|9369.8|9378.9|9368.9|3
1630564100000|2021-09-02 06:28:20|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9379.1|9369.1|3
1630564110000|2021-09-02 06:28:30|9379.6|9369.6|9379.6|9369.6|9379.6|9369.6|9379|9369|6
1630564120000|2021-09-02 06:28:40|9379.4|9369.4|9378.4|9368.4|9379.4|9369.4|9377|9367|15
1630564130000|2021-09-02 06:28:50|9378.1|9368.1|9379.9|9369.9|9380|9370|9377.4|9367.4|13
1630564140000|2021-09-02 06:29:00|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630564150000|2021-09-02 06:29:10|9379.9|9369.9|9379.4|9369.4|9379.9|9369.9|9379.4|9369.4|3
1630564160000|2021-09-02 06:29:20|9379.5|9369.5|9379.6|9369.6|9379.6|9369.6|9379.5|9369.5|2
1630564170000|2021-09-02 06:29:30|9379.5|9369.5|9379.4|9369.4|9379.5|9369.5|9379.4|9369.4|2
1630564180000|2021-09-02 06:29:40|9379.6|9369.6|9378|9368|9379.6|9369.6|9378|9368|8
1630564200000|2021-09-02 06:30:00|9377.8|9367.8|9375.4|9365.4|9377.8|9367.8|9375.1|9365.1|12
1630564210000|2021-09-02 06:30:10|9375.6|9365.6|9375.4|9365.4|9375.6|9365.6|9374.9|9364.9|11
1630564220000|2021-09-02 06:30:20|9375.1|9365.1|9375.1|9365.1|9375.4|9365.4|9375.1|9365.1|6
1630564230000|2021-09-02 06:30:30|9375.4|9365.4|9373.9|9363.9|9375.4|9365.4|9373.5|9363.5|6
1630564240000|2021-09-02 06:30:40|9374.1|9364.1|9373.8|9363.8|9374.4|9364.4|9373.8|9363.8|5
1630564250000|2021-09-02 06:30:50|9373.5|9363.5|9372.6|9362.6|9373.5|9363.5|9372.3|9362.3|8
1630564260000|2021-09-02 06:31:00|9372.9|9362.9|9373.3|9363.3|9373.3|9363.3|9372.6|9362.6|4
1630564270000|2021-09-02 06:31:10|9373|9363|9373.1|9363.1|9373.3|9363.3|9372.8|9362.8|6
1630564290000|2021-09-02 06:31:30|9373.5|9363.5|9374.6|9364.6|9374.9|9364.9|9373.5|9363.5|4
1630564300000|2021-09-02 06:31:40|9375.1|9365.1|9374.4|9364.4|9375.1|9365.1|9374.4|9364.4|4
1630564310000|2021-09-02 06:31:50|9374.6|9364.6|9373.4|9363.4|9374.9|9364.9|9373.4|9363.4|6
1630564320000|2021-09-02 06:32:00|9373.6|9363.6|9375.4|9365.4|9375.4|9365.4|9373.6|9363.6|8
1630564330000|2021-09-02 06:32:10|9375.1|9365.1|9374.6|9364.6|9375.1|9365.1|9373.9|9363.9|7
1630564340000|2021-09-02 06:32:20|9374.9|9364.9|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|2
1630564350000|2021-09-02 06:32:30|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1630564360000|2021-09-02 06:32:40|9374.9|9364.9|9375.1|9365.1|9375.1|9365.1|9374.9|9364.9|2
1630564370000|2021-09-02 06:32:50|9375.3|9365.3|9375.5|9365.5|9375.6|9365.6|9375.3|9365.3|5
1630564380000|2021-09-02 06:33:00|9375.4|9365.4|9376.4|9366.4|9376.4|9366.4|9375|9365|8
1630564390000|2021-09-02 06:33:10|9376.8|9366.8|9374.1|9364.1|9376.9|9366.9|9373.8|9363.8|6
1630564400000|2021-09-02 06:33:20|9374|9364|9374|9364|9374|9364|9374|9364|1
1630564410000|2021-09-02 06:33:30|9373.6|9363.6|9373.8|9363.8|9374|9364|9373.3|9363.3|6
1630564420000|2021-09-02 06:33:40|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|2
1630564430000|2021-09-02 06:33:50|9373.5|9363.5|9374.3|9364.3|9374.3|9364.3|9373.3|9363.3|7
1630564440000|2021-09-02 06:34:00|9374.4|9364.4|9374.1|9364.1|9375|9365|9374.1|9364.1|14
1630564450000|2021-09-02 06:34:10|9374|9364|9373.5|9363.5|9374.1|9364.1|9373.5|9363.5|5
1630564460000|2021-09-02 06:34:20|9373.3|9363.3|9370.5|9360.5|9373.3|9363.3|9370.5|9360.5|9
1630564470000|2021-09-02 06:34:30|9370.3|9360.3|9370.6|9360.6|9370.6|9360.6|9370.3|9360.3|4
1630564480000|2021-09-02 06:34:40|9370.9|9360.9|9370.6|9360.6|9371.9|9361.9|9369.9|9359.9|10
1630564490000|2021-09-02 06:34:50|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.6|9360.6|3
1630564500000|2021-09-02 06:35:00|9370.6|9360.6|9370|9360|9370.9|9360.9|9369.8|9359.8|12
1630564510000|2021-09-02 06:35:10|9369.9|9359.9|9370.9|9360.9|9371.4|9361.4|9369.9|9359.9|16
1630564520000|2021-09-02 06:35:20|9371.1|9361.1|9371.4|9361.4|9371.9|9361.9|9371.1|9361.1|7
1630564530000|2021-09-02 06:35:30|9371.6|9361.6|9371.1|9361.1|9371.6|9361.6|9370.9|9360.9|10
1630564540000|2021-09-02 06:35:40|9371.4|9361.4|9371.9|9361.9|9372.1|9362.1|9371.4|9361.4|6
1630564550000|2021-09-02 06:35:50|9371.5|9361.5|9372.8|9362.8|9372.8|9362.8|9371.5|9361.5|9
1630564560000|2021-09-02 06:36:00|9373.1|9363.1|9373.9|9363.9|9373.9|9363.9|9373.1|9363.1|3
1630564570000|2021-09-02 06:36:10|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|9374.4|9364.4|1
1630564580000|2021-09-02 06:36:20|9374.6|9364.6|9377.4|9367.4|9377.6|9367.6|9374.6|9364.6|6
1630564590000|2021-09-02 06:36:30|9377.8|9367.8|9377.6|9367.6|9377.9|9367.9|9377.6|9367.6|3
1630564600000|2021-09-02 06:36:40|9377.9|9367.9|9377.6|9367.6|9377.9|9367.9|9377.6|9367.6|2
1630564610000|2021-09-02 06:36:50|9377.9|9367.9|9376|9366|9377.9|9367.9|9376|9366|6
1630564620000|2021-09-02 06:37:00|9375.8|9365.8|9375|9365|9376.1|9366.1|9375|9365|10
1630564630000|2021-09-02 06:37:10|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|9374.6|9364.6|1
1630564640000|2021-09-02 06:37:20|9374.5|9364.5|9374.8|9364.8|9374.9|9364.9|9374.5|9364.5|3
1630564650000|2021-09-02 06:37:30|9374.9|9364.9|9375.9|9365.9|9375.9|9365.9|9374.4|9364.4|11
1630564660000|2021-09-02 06:37:40|9376.1|9366.1|9377.3|9367.3|9377.3|9367.3|9376.1|9366.1|4
1630564670000|2021-09-02 06:37:50|9376.9|9366.9|9376.5|9366.5|9376.9|9366.9|9376.5|9366.5|3
1630564680000|2021-09-02 06:38:00|9376.3|9366.3|9374|9364|9376.3|9366.3|9374|9364|6
1630564690000|2021-09-02 06:38:10|9373.8|9363.8|9371.6|9361.6|9373.8|9363.8|9371.4|9361.4|8
1630564700000|2021-09-02 06:38:20|9371.9|9361.9|9368.8|9358.8|9371.9|9361.9|9368.8|9358.8|13
1630564710000|2021-09-02 06:38:30|9369|9359|9369.1|9359.1|9369.6|9359.6|9369|9359|10
1630564720000|2021-09-02 06:38:40|9368.9|9358.9|9367.8|9357.8|9368.9|9358.9|9367.4|9357.4|5
1630564730000|2021-09-02 06:38:50|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1630564740000|2021-09-02 06:39:00|9368.8|9358.8|9371.1|9361.1|9371.1|9361.1|9368.8|9358.8|10
1630564750000|2021-09-02 06:39:10|9370.9|9360.9|9367.6|9357.6|9370.9|9360.9|9367.4|9357.4|3
1630564760000|2021-09-02 06:39:20|9367.4|9357.4|9366.9|9356.9|9367.9|9357.9|9366.6|9356.6|10
1630564770000|2021-09-02 06:39:30|9367.1|9357.1|9368.4|9358.4|9368.6|9358.6|9367.1|9357.1|11
1630564780000|2021-09-02 06:39:40|9368.6|9358.6|9368.1|9358.1|9368.6|9358.6|9367.4|9357.4|9
1630564790000|2021-09-02 06:39:50|9367.9|9357.9|9368.1|9358.1|9368.4|9358.4|9367.4|9357.4|8
1630564800000|2021-09-02 06:40:00|9367.9|9357.9|9366.4|9356.4|9368.5|9358.5|9365.6|9355.6|13
1630564820000|2021-09-02 06:40:20|9367.5|9357.5|9369.4|9359.4|9369.6|9359.6|9367.5|9357.5|12
1630564830000|2021-09-02 06:40:30|9369.9|9359.9|9371.1|9361.1|9371.1|9361.1|9369.6|9359.6|6
1630564840000|2021-09-02 06:40:40|9370.9|9360.9|9370.9|9360.9|9371.1|9361.1|9370.9|9360.9|13
1630564850000|2021-09-02 06:40:50|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9370.9|9360.9|3
1630564860000|2021-09-02 06:41:00|9371.3|9361.3|9371|9361|9371.3|9361.3|9371|9361|3
1630564870000|2021-09-02 06:41:10|9370.8|9360.8|9371.4|9361.4|9371.4|9361.4|9370.8|9360.8|3
1630564880000|2021-09-02 06:41:20|9371.3|9361.3|9371.9|9361.9|9371.9|9361.9|9371.3|9361.3|4
1630564890000|2021-09-02 06:41:30|9371.4|9361.4|9369.6|9359.6|9371.4|9361.4|9368.6|9358.6|9
1630564900000|2021-09-02 06:41:40|9369.5|9359.5|9369.6|9359.6|9369.6|9359.6|9369.5|9359.5|2
1630564910000|2021-09-02 06:41:50|9369.1|9359.1|9367.5|9357.5|9369.1|9359.1|9367.5|9357.5|5
1630564920000|2021-09-02 06:42:00|9367.8|9357.8|9367.9|9357.9|9367.9|9357.9|9367.8|9357.8|2
1630564940000|2021-09-02 06:42:20|9368|9358|9368.4|9358.4|9368.4|9358.4|9368|9358|2
1630564950000|2021-09-02 06:42:30|9368.6|9358.6|9369.9|9359.9|9369.9|9359.9|9368.6|9358.6|4
1630564960000|2021-09-02 06:42:40|9370.1|9360.1|9371.4|9361.4|9371.6|9361.6|9370.1|9360.1|9
1630564970000|2021-09-02 06:42:50|9371.6|9361.6|9371.6|9361.6|9371.8|9361.8|9371.4|9361.4|6
1630564980000|2021-09-02 06:43:00|9371.4|9361.4|9371.4|9361.4|9371.8|9361.8|9371.4|9361.4|4
1630564990000|2021-09-02 06:43:10|9371.6|9361.6|9371.9|9361.9|9371.9|9361.9|9371.6|9361.6|3
1630565000000|2021-09-02 06:43:20|9372|9362|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|3
1630565010000|2021-09-02 06:43:30|9371.8|9361.8|9371.8|9361.8|9372|9362|9371.4|9361.4|10
1630565030000|2021-09-02 06:43:50|9372|9362|9371.8|9361.8|9372|9362|9371.8|9361.8|2
1630565040000|2021-09-02 06:44:00|9372|9362|9371.9|9361.9|9372|9362|9371.9|9361.9|2
1630565060000|2021-09-02 06:44:20|9370.4|9360.4|9371.9|9361.9|9371.9|9361.9|9370|9360|5
1630565070000|2021-09-02 06:44:30|9372|9362|9372|9362|9372|9362|9371.6|9361.6|6
1630565080000|2021-09-02 06:44:40|9371.8|9361.8|9372.4|9362.4|9373|9363|9371.8|9361.8|7
1630565090000|2021-09-02 06:44:50|9372.6|9362.6|9373.3|9363.3|9373.5|9363.5|9372.6|9362.6|5
1630565100000|2021-09-02 06:45:00|9372.9|9362.9|9373.3|9363.3|9373.4|9363.4|9372.9|9362.9|4
1630565110000|2021-09-02 06:45:10|9372.9|9362.9|9373.9|9363.9|9374.1|9364.1|9372.9|9362.9|9
1630565120000|2021-09-02 06:45:20|9374|9364|9375.9|9365.9|9376|9366|9374|9364|12
1630565130000|2021-09-02 06:45:30|9376.1|9366.1|9376.1|9366.1|9376.4|9366.4|9376.1|9366.1|7
1630565140000|2021-09-02 06:45:40|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|8
1630565150000|2021-09-02 06:45:50|9376.6|9366.6|9377.6|9367.6|9377.9|9367.9|9376.6|9366.6|4
1630565160000|2021-09-02 06:46:00|9377.4|9367.4|9377.4|9367.4|9377.6|9367.6|9377.4|9367.4|3
1630565170000|2021-09-02 06:46:10|9377.6|9367.6|9378.6|9368.6|9378.8|9368.8|9377.4|9367.4|10
1630565180000|2021-09-02 06:46:20|9378.4|9368.4|9378.9|9368.9|9379.1|9369.1|9378.4|9368.4|7
1630565190000|2021-09-02 06:46:30|9379.1|9369.1|9380.1|9370.1|9380.1|9370.1|9379.1|9369.1|7
1630565200000|2021-09-02 06:46:40|9380.4|9370.4|9380.8|9370.8|9381.3|9371.3|9380.1|9370.1|9
1630565210000|2021-09-02 06:46:50|9380.9|9370.9|9381|9371|9381.1|9371.1|9380.6|9370.6|8
1630565220000|2021-09-02 06:47:00|9381.1|9371.1|9380.4|9370.4|9381.1|9371.1|9380|9370|11
1630565230000|2021-09-02 06:47:10|9380.8|9370.8|9387.4|9377.4|9387.4|9377.4|9380.8|9370.8|10
1630565240000|2021-09-02 06:47:20|9387.6|9377.6|9389.4|9379.4|9389.4|9379.4|9387.5|9377.5|11
1630565250000|2021-09-02 06:47:30|9389.1|9379.1|9389.4|9379.4|9390.1|9380.1|9389.1|9379.1|8
1630565260000|2021-09-02 06:47:40|9389.9|9379.9|9388.6|9378.6|9390.1|9380.1|9388.6|9378.6|11
1630565270000|2021-09-02 06:47:50|9388.9|9378.9|9387.6|9377.6|9389.1|9379.1|9387.6|9377.6|7
1630565280000|2021-09-02 06:48:00|9388.1|9378.1|9384.6|9374.6|9388.3|9378.3|9384.6|9374.6|9
1630565290000|2021-09-02 06:48:10|9384.5|9374.5|9384.9|9374.9|9385.1|9375.1|9383.8|9373.8|6
1630565300000|2021-09-02 06:48:20|9385.1|9375.1|9384.4|9374.4|9385.3|9375.3|9384.1|9374.1|11
1630565310000|2021-09-02 06:48:30|9383.6|9373.6|9390.9|9380.9|9392.1|9382.1|9383.4|9373.4|20
1630565320000|2021-09-02 06:48:40|9390.5|9380.5|9391.4|9381.4|9392|9382|9390.1|9380.1|14
1630565330000|2021-09-02 06:48:50|9391.1|9381.1|9391.5|9381.5|9391.5|9381.5|9391.1|9381.1|2
1630565340000|2021-09-02 06:49:00|9391.1|9381.1|9390.8|9380.8|9391.5|9381.5|9390|9380|14
1630565350000|2021-09-02 06:49:10|9390.5|9380.5|9391.8|9381.8|9392.4|9382.4|9390.4|9380.4|9
1630565360000|2021-09-02 06:49:20|9391.9|9381.9|9391.4|9381.4|9393.1|9383.1|9390.9|9380.9|11
1630565370000|2021-09-02 06:49:30|9391.1|9381.1|9391.8|9381.8|9392|9382|9391.1|9381.1|5
1630565380000|2021-09-02 06:49:40|9392|9382|9392|9382|9392|9382|9392|9382|1
1630565400000|2021-09-02 06:50:00|9392.3|9382.3|9394.4|9384.4|9394.4|9384.4|9392.3|9382.3|2
1630565410000|2021-09-02 06:50:10|9394|9384|9393|9383|9394|9384|9393|9383|16
1630565420000|2021-09-02 06:50:20|9393.3|9383.3|9393.5|9383.5|9393.6|9383.6|9393|9383|10
1630565430000|2021-09-02 06:50:30|9393.4|9383.4|9393.6|9383.6|9393.6|9383.6|9393.4|9383.4|2
1630565440000|2021-09-02 06:50:40|9393.4|9383.4|9392.9|9382.9|9393.4|9383.4|9392.6|9382.6|9
1630565450000|2021-09-02 06:50:50|9393|9383|9391.3|9381.3|9393.1|9383.1|9391.3|9381.3|9
1630565460000|2021-09-02 06:51:00|9391.6|9381.6|9391.8|9381.8|9391.8|9381.8|9391.4|9381.4|4
1630565470000|2021-09-02 06:51:10|9391.6|9381.6|9391.8|9381.8|9391.8|9381.8|9391.4|9381.4|6
1630565480000|2021-09-02 06:51:20|9392|9382|9391.6|9381.6|9392.1|9382.1|9391.6|9381.6|7
1630565490000|2021-09-02 06:51:30|9391.8|9381.8|9390.9|9380.9|9392|9382|9390.9|9380.9|9
1630565500000|2021-09-02 06:51:40|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9389.6|9379.6|7
1630565510000|2021-09-02 06:51:50|9389.9|9379.9|9390.4|9380.4|9390.4|9380.4|9389.9|9379.9|13
1630565520000|2021-09-02 06:52:00|9390.1|9380.1|9390.1|9380.1|9391|9381|9389.9|9379.9|11
1630565530000|2021-09-02 06:52:10|9391.1|9381.1|9390|9380|9391.1|9381.1|9389.9|9379.9|14
1630565540000|2021-09-02 06:52:20|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|9390.6|9380.6|1
1630565550000|2021-09-02 06:52:30|9390.4|9380.4|9390|9380|9391.1|9381.1|9389.8|9379.8|9
1630565560000|2021-09-02 06:52:40|9389.8|9379.8|9391.5|9381.5|9391.5|9381.5|9389.8|9379.8|5
1630565570000|2021-09-02 06:52:50|9391.8|9381.8|9393.4|9383.4|9393.4|9383.4|9391.8|9381.8|17
1630565580000|2021-09-02 06:53:00|9393.6|9383.6|9395.1|9385.1|9395.1|9385.1|9393.3|9383.3|11
1630565590000|2021-09-02 06:53:10|9394.9|9384.9|9394|9384|9395.1|9385.1|9393.8|9383.8|6
1630565600000|2021-09-02 06:53:20|9395.1|9385.1|9393|9383|9395.1|9385.1|9392.4|9382.4|10
1630565610000|2021-09-02 06:53:30|9392.9|9382.9|9392.9|9382.9|9394.4|9384.4|9392.6|9382.6|14
1630565620000|2021-09-02 06:53:40|9393.1|9383.1|9392.4|9382.4|9393.6|9383.6|9392.4|9382.4|8
1630565630000|2021-09-02 06:53:50|9392.6|9382.6|9392.9|9382.9|9393.6|9383.6|9391.9|9381.9|13
1630565640000|2021-09-02 06:54:00|9393.1|9383.1|9390.4|9380.4|9393.1|9383.1|9390.1|9380.1|21
1630565650000|2021-09-02 06:54:10|9390.8|9380.8|9389.4|9379.4|9391|9381|9389.1|9379.1|11
1630565660000|2021-09-02 06:54:20|9389.6|9379.6|9389.9|9379.9|9390.8|9380.8|9389.6|9379.6|7
1630565670000|2021-09-02 06:54:30|9389.4|9379.4|9389.9|9379.9|9390.1|9380.1|9389.1|9379.1|10
1630565680000|2021-09-02 06:54:40|9390.1|9380.1|9390.3|9380.3|9391.3|9381.3|9389.1|9379.1|15
1630565690000|2021-09-02 06:54:50|9390.8|9380.8|9391.4|9381.4|9391.6|9381.6|9389.1|9379.1|15
1630565700000|2021-09-02 06:55:00|9391.9|9381.9|9392|9382|9394.1|9384.1|9391.4|9381.4|20
1630565710000|2021-09-02 06:55:10|9392.3|9382.3|9394.5|9384.5|9395.1|9385.1|9391.5|9381.5|15
1630565720000|2021-09-02 06:55:20|9395.1|9385.1|9389.6|9379.6|9395.1|9385.1|9389.6|9379.6|13
1630565730000|2021-09-02 06:55:30|9390|9380|9390|9380|9390.5|9380.5|9389.6|9379.6|10
1630565740000|2021-09-02 06:55:40|9390.3|9380.3|9390.1|9380.1|9390.5|9380.5|9390.1|9380.1|4
1630565750000|2021-09-02 06:55:50|9390.5|9380.5|9390.1|9380.1|9390.5|9380.5|9390.1|9380.1|3
1630565760000|2021-09-02 06:56:00|9389.9|9379.9|9391|9381|9391|9381|9389.9|9379.9|6
1630565770000|2021-09-02 06:56:10|9390.8|9380.8|9390.5|9380.5|9390.8|9380.8|9390.3|9380.3|7
1630565780000|2021-09-02 06:56:20|9390.6|9380.6|9391|9381|9391|9381|9390.6|9380.6|3
1630565800000|2021-09-02 06:56:40|9390.9|9380.9|9390.3|9380.3|9390.9|9380.9|9390.3|9380.3|8
1630565810000|2021-09-02 06:56:50|9390.4|9380.4|9390.4|9380.4|9390.6|9380.6|9388.4|9378.4|12
1630565820000|2021-09-02 06:57:00|9391.3|9381.3|9395.1|9385.1|9395.3|9385.3|9391.3|9381.3|6
1630565830000|2021-09-02 06:57:10|9393.8|9383.8|9395.1|9385.1|9395.1|9385.1|9393.8|9383.8|3
1630565840000|2021-09-02 06:57:20|9395.3|9385.3|9395.1|9385.1|9395.3|9385.3|9395|9385|4
1630565850000|2021-09-02 06:57:30|9395|9385|9395.1|9385.1|9395.1|9385.1|9395|9385|2
1630565860000|2021-09-02 06:57:40|9394.8|9384.8|9393.8|9383.8|9394.8|9384.8|9393.8|9383.8|5
1630565870000|2021-09-02 06:57:50|9394|9384|9394.8|9384.8|9394.8|9384.8|9394|9384|3
1630565880000|2021-09-02 06:58:00|9395.1|9385.1|9393.1|9383.1|9395.1|9385.1|9393|9383|9
1630565890000|2021-09-02 06:58:10|9393.4|9383.4|9394|9384|9394.5|9384.5|9392.3|9382.3|17
1630565900000|2021-09-02 06:58:20|9393.6|9383.6|9393.4|9383.4|9393.6|9383.6|9393|9383|14
1630565910000|2021-09-02 06:58:30|9393.6|9383.6|9391.6|9381.6|9394|9384|9391.4|9381.4|6
1630565920000|2021-09-02 06:58:40|9392|9382|9391.8|9381.8|9392|9382|9391.8|9381.8|8
1630565930000|2021-09-02 06:58:50|9391.6|9381.6|9387.8|9377.8|9391.6|9381.6|9387.6|9377.6|9
1630565940000|2021-09-02 06:59:00|9387.6|9377.6|9386.4|9376.4|9387.6|9377.6|9386.4|9376.4|5
1630565950000|2021-09-02 06:59:10|9385.4|9375.4|9385.6|9375.6|9385.8|9375.8|9385.1|9375.1|10
1630565960000|2021-09-02 06:59:20|9385.4|9375.4|9383.6|9373.6|9385.6|9375.6|9383.6|9373.6|9
1630565970000|2021-09-02 06:59:30|9383.5|9373.5|9382.8|9372.8|9383.8|9373.8|9382.4|9372.4|14
1630565980000|2021-09-02 06:59:40|9383.3|9373.3|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|8
1630565990000|2021-09-02 06:59:50|9383.5|9373.5|9377.9|9367.9|9383.6|9373.6|9377.1|9367.1|7
1630566000000|2021-09-02 07:00:00|9376.6|9366.6|9383.1|9373.1|9383.4|9373.4|9376.6|9366.6|13
1630566010000|2021-09-02 07:00:10|9382.9|9372.9|9387.1|9377.1|9387.4|9377.4|9382.4|9372.4|11
1630566020000|2021-09-02 07:00:20|9386.9|9376.9|9388.4|9378.4|9388.4|9378.4|9385.6|9375.6|10
1630566030000|2021-09-02 07:00:30|9388.6|9378.6|9388.4|9378.4|9388.6|9378.6|9388.4|9378.4|2
1630566040000|2021-09-02 07:00:40|9388.5|9378.5|9388|9378|9388.5|9378.5|9388|9378|4
1630566050000|2021-09-02 07:00:50|9387.8|9377.8|9384.3|9374.3|9388|9378|9384.3|9374.3|4
1630566060000|2021-09-02 07:01:00|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|3
1630566070000|2021-09-02 07:01:10|9384.6|9374.6|9384.1|9374.1|9385.1|9375.1|9383.5|9373.5|9
1630566090000|2021-09-02 07:01:30|9383.9|9373.9|9372.4|9362.4|9383.9|9373.9|9372.4|9362.4|7
1630566100000|2021-09-02 07:01:40|9372.1|9362.1|9373.9|9363.9|9374.1|9364.1|9372.1|9362.1|5
1630566110000|2021-09-02 07:01:50|9374.1|9364.1|9372.1|9362.1|9374.1|9364.1|9372.1|9362.1|2
1630566120000|2021-09-02 07:02:00|9371.9|9361.9|9373.9|9363.9|9374.1|9364.1|9371.9|9361.9|8
1630566130000|2021-09-02 07:02:10|9373.6|9363.6|9374|9364|9374|9364|9372.9|9362.9|7
1630566140000|2021-09-02 07:02:20|9374.3|9364.3|9367.6|9357.6|9374.3|9364.3|9367.6|9357.6|8
1630566150000|2021-09-02 07:02:30|9367.9|9357.9|9369.1|9359.1|9369.1|9359.1|9367.9|9357.9|10
1630566160000|2021-09-02 07:02:40|9369|9359|9368|9358|9369.3|9359.3|9367.5|9357.5|13
1630566170000|2021-09-02 07:02:50|9368.3|9358.3|9370.3|9360.3|9370.3|9360.3|9368.3|9358.3|6
1630566180000|2021-09-02 07:03:00|9369.8|9359.8|9373.5|9363.5|9373.5|9363.5|9369.8|9359.8|12
1630566190000|2021-09-02 07:03:10|9374|9364|9374|9364|9374|9364|9374|9364|1
1630566200000|2021-09-02 07:03:20|9373.5|9363.5|9373.1|9363.1|9373.5|9363.5|9373|9363|5
1630566210000|2021-09-02 07:03:30|9372.9|9362.9|9374.4|9364.4|9374.9|9364.9|9372.9|9362.9|8
1630566220000|2021-09-02 07:03:40|9374.5|9364.5|9371.8|9361.8|9374.5|9364.5|9371.8|9361.8|8
1630566230000|2021-09-02 07:03:50|9372|9362|9372|9362|9372.5|9362.5|9372|9362|5
1630566240000|2021-09-02 07:04:00|9371.8|9361.8|9377.5|9367.5|9378.3|9368.3|9371.8|9361.8|14
1630566250000|2021-09-02 07:04:10|9377.6|9367.6|9378.1|9368.1|9379.6|9369.6|9377.6|9367.6|10
1630566260000|2021-09-02 07:04:20|9378.3|9368.3|9376.1|9366.1|9378.3|9368.3|9376|9366|7
1630566280000|2021-09-02 07:04:40|9376.3|9366.3|9378.1|9368.1|9378.4|9368.4|9376.3|9366.3|7
1630566290000|2021-09-02 07:04:50|9378.4|9368.4|9378.5|9368.5|9378.8|9368.8|9378.3|9368.3|11
1630566300000|2021-09-02 07:05:00|9378.6|9368.6|9379|9369|9379.3|9369.3|9377|9367|10
1630566310000|2021-09-02 07:05:10|9379.1|9369.1|9378.3|9368.3|9379.1|9369.1|9377.9|9367.9|6
1630566320000|2021-09-02 07:05:20|9378|9368|9374.1|9364.1|9378|9368|9374.1|9364.1|15
1630566330000|2021-09-02 07:05:30|9373.9|9363.9|9370.1|9360.1|9373.9|9363.9|9370.1|9360.1|10
1630566340000|2021-09-02 07:05:40|9369.9|9359.9|9367.6|9357.6|9369.9|9359.9|9367.5|9357.5|11
1630566350000|2021-09-02 07:05:50|9367.8|9357.8|9368.3|9358.3|9368.5|9358.5|9367.8|9357.8|5
1630566360000|2021-09-02 07:06:00|9367.9|9357.9|9368.5|9358.5|9370.4|9360.4|9367.9|9357.9|9
1630566370000|2021-09-02 07:06:10|9368.1|9358.1|9369|9359|9369|9359|9368.1|9358.1|4
1630566380000|2021-09-02 07:06:20|9368.9|9358.9|9367|9357|9368.9|9358.9|9367|9357|4
1630566390000|2021-09-02 07:06:30|9367.3|9357.3|9365.5|9355.5|9367.6|9357.6|9365.3|9355.3|7
1630566400000|2021-09-02 07:06:40|9365.8|9355.8|9366.5|9356.5|9366.5|9356.5|9365.8|9355.8|3
1630566410000|2021-09-02 07:06:50|9366.8|9356.8|9365.8|9355.8|9368|9358|9365.8|9355.8|11
1630566420000|2021-09-02 07:07:00|9366.1|9356.1|9361.8|9351.8|9367.6|9357.6|9361.6|9351.6|9
1630566430000|2021-09-02 07:07:10|9362|9352|9363.8|9353.8|9365|9355|9362|9352|14
1630566440000|2021-09-02 07:07:20|9363.4|9353.4|9361.6|9351.6|9363.4|9353.4|9361.5|9351.5|8
1630566450000|2021-09-02 07:07:30|9361.9|9351.9|9362.8|9352.8|9363.1|9353.1|9361.9|9351.9|9
1630566460000|2021-09-02 07:07:40|9362.5|9352.5|9363.5|9353.5|9363.6|9353.6|9362.5|9352.5|6
1630566470000|2021-09-02 07:07:50|9363.8|9353.8|9365.8|9355.8|9366.4|9356.4|9363.8|9353.8|7
1630566480000|2021-09-02 07:08:00|9365.9|9355.9|9366|9356|9366.4|9356.4|9365.9|9355.9|7
1630566490000|2021-09-02 07:08:10|9365.8|9355.8|9368|9358|9368|9358|9365.8|9355.8|8
1630566500000|2021-09-02 07:08:20|9368.5|9358.5|9369|9359|9370.4|9360.4|9368.3|9358.3|10
1630566510000|2021-09-02 07:08:30|9368.8|9358.8|9368|9358|9368.9|9358.9|9368|9358|6
1630566520000|2021-09-02 07:08:40|9367.8|9357.8|9366.9|9356.9|9367.8|9357.8|9366.6|9356.6|5
1630566530000|2021-09-02 07:08:50|9367.8|9357.8|9368.1|9358.1|9368.1|9358.1|9367.5|9357.5|6
1630566540000|2021-09-02 07:09:00|9368.4|9358.4|9368.4|9358.4|9370|9360|9368.4|9358.4|10
1630566550000|2021-09-02 07:09:10|9368.5|9358.5|9367.9|9357.9|9369.1|9359.1|9367.1|9357.1|8
1630566560000|2021-09-02 07:09:20|9368.3|9358.3|9363.5|9353.5|9368.3|9358.3|9363.5|9353.5|8
1630566570000|2021-09-02 07:09:30|9363.4|9353.4|9363.6|9353.6|9363.9|9353.9|9362.6|9352.6|5
1630566580000|2021-09-02 07:09:40|9363.9|9353.9|9365.8|9355.8|9365.8|9355.8|9363.9|9353.9|3
1630566590000|2021-09-02 07:09:50|9366|9356|9364.9|9354.9|9366|9356|9364.9|9354.9|9
1630566600000|2021-09-02 07:10:00|9365.1|9355.1|9365|9355|9365.5|9355.5|9364.8|9354.8|11
1630566610000|2021-09-02 07:10:10|9364.9|9354.9|9364.5|9354.5|9364.9|9354.9|9362.6|9352.6|12
1630566620000|2021-09-02 07:10:20|9364.8|9354.8|9366|9356|9366|9356|9364.6|9354.6|8
1630566630000|2021-09-02 07:10:30|9365.8|9355.8|9365|9355|9366.8|9356.8|9365|9355|8
1630566640000|2021-09-02 07:10:40|9365.1|9355.1|9366.6|9356.6|9366.8|9356.8|9365.1|9355.1|4
1630566650000|2021-09-02 07:10:50|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|9366.8|9356.8|1
1630566660000|2021-09-02 07:11:00|9367|9357|9367.8|9357.8|9367.8|9357.8|9367|9357|3
1630566680000|2021-09-02 07:11:20|9367.5|9357.5|9369|9359|9369|9359|9367.5|9357.5|3
1630566700000|2021-09-02 07:11:40|9369.3|9359.3|9370.4|9360.4|9370.9|9360.9|9369.3|9359.3|6
1630566710000|2021-09-02 07:11:50|9370.1|9360.1|9371.3|9361.3|9371.3|9361.3|9370|9360|11
1630566720000|2021-09-02 07:12:00|9371|9361|9371.5|9361.5|9371.5|9361.5|9370.1|9360.1|7
1630566730000|2021-09-02 07:12:10|9371.3|9361.3|9371.1|9361.1|9371.5|9361.5|9371.1|9361.1|4
1630566740000|2021-09-02 07:12:20|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.1|9360.1|6
1630566750000|2021-09-02 07:12:30|9371.3|9361.3|9371.5|9361.5|9371.8|9361.8|9371.3|9361.3|4
1630566760000|2021-09-02 07:12:40|9371.9|9361.9|9372.5|9362.5|9372.5|9362.5|9371.9|9361.9|4
1630566770000|2021-09-02 07:12:50|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|1
1630566780000|2021-09-02 07:13:00|9371.9|9361.9|9371|9361|9372.1|9362.1|9371|9361|7
1630566790000|2021-09-02 07:13:10|9371.1|9361.1|9371.9|9361.9|9372.4|9362.4|9371.1|9361.1|7
1630566800000|2021-09-02 07:13:20|9372.1|9362.1|9373.3|9363.3|9373.3|9363.3|9372.1|9362.1|3
1630566810000|2021-09-02 07:13:30|9373|9363|9373|9363|9373|9363|9373|9363|1
1630566820000|2021-09-02 07:13:40|9373.1|9363.1|9372.5|9362.5|9373.1|9363.1|9372.5|9362.5|3
1630566840000|2021-09-02 07:14:00|9372.6|9362.6|9373.6|9363.6|9373.6|9363.6|9372.6|9362.6|3
1630566850000|2021-09-02 07:14:10|9373.8|9363.8|9373.8|9363.8|9374.3|9364.3|9373.4|9363.4|6
1630566860000|2021-09-02 07:14:20|9374|9364|9376|9366|9376|9366|9374|9364|5
1630566870000|2021-09-02 07:14:30|9375.6|9365.6|9373.9|9363.9|9375.6|9365.6|9373.9|9363.9|7
1630566880000|2021-09-02 07:14:40|9374|9364|9374.9|9364.9|9375.9|9365.9|9374|9364|6
1630566890000|2021-09-02 07:14:50|9375.4|9365.4|9375.6|9365.6|9376|9366|9375.1|9365.1|9
1630566900000|2021-09-02 07:15:00|9375.4|9365.4|9374.5|9364.5|9375.4|9365.4|9374.5|9364.5|6
1630566910000|2021-09-02 07:15:10|9374.4|9364.4|9372|9362|9374.4|9364.4|9372|9362|10
1630566920000|2021-09-02 07:15:20|9372.3|9362.3|9372.8|9362.8|9372.9|9362.9|9372|9362|8
1630566930000|2021-09-02 07:15:30|9373|9363|9368|9358|9373|9363|9368|9358|11
1630566940000|2021-09-02 07:15:40|9367.9|9357.9|9368.8|9358.8|9368.9|9358.9|9367.6|9357.6|9
1630566950000|2021-09-02 07:15:50|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.1|9358.1|7
1630566960000|2021-09-02 07:16:00|9368.4|9358.4|9368.5|9358.5|9368.8|9358.8|9368.1|9358.1|8
1630566970000|2021-09-02 07:16:10|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|1
1630566980000|2021-09-02 07:16:20|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1630566990000|2021-09-02 07:16:30|9368.5|9358.5|9368.3|9358.3|9368.8|9358.8|9368.3|9358.3|7
1630567000000|2021-09-02 07:16:40|9368.4|9358.4|9368.1|9358.1|9368.4|9358.4|9368.1|9358.1|8
1630567010000|2021-09-02 07:16:50|9368.4|9358.4|9367|9357|9368.8|9358.8|9367|9357|8
1630567020000|2021-09-02 07:17:00|9367.8|9357.8|9368.8|9358.8|9368.8|9358.8|9367|9357|9
1630567030000|2021-09-02 07:17:10|9369|9359|9369.4|9359.4|9369.4|9359.4|9369|9359|2
1630567060000|2021-09-02 07:17:40|9369.6|9359.6|9371.3|9361.3|9371.3|9361.3|9369.6|9359.6|2
1630567080000|2021-09-02 07:18:00|9371.5|9361.5|9373.3|9363.3|9373.3|9363.3|9371.5|9361.5|5
1630567100000|2021-09-02 07:18:20|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1630567110000|2021-09-02 07:18:30|9372.6|9362.6|9372.6|9362.6|9372.9|9362.9|9372.6|9362.6|3
1630567120000|2021-09-02 07:18:40|9372.4|9362.4|9374.1|9364.1|9374.1|9364.1|9372.4|9362.4|5
1630567130000|2021-09-02 07:18:50|9374.4|9364.4|9373.1|9363.1|9374.4|9364.4|9373.1|9363.1|10
1630567140000|2021-09-02 07:19:00|9373.4|9363.4|9376.5|9366.5|9376.5|9366.5|9373.4|9363.4|12
1630567150000|2021-09-02 07:19:10|9376.3|9366.3|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|6
1630567160000|2021-09-02 07:19:20|9377|9367|9375.9|9365.9|9377|9367|9375.8|9365.8|5
1630567170000|2021-09-02 07:19:30|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|3
1630567180000|2021-09-02 07:19:40|9374.9|9364.9|9374.9|9364.9|9374.9|9364.9|9374.6|9364.6|3
1630567190000|2021-09-02 07:19:50|9375.1|9365.1|9374.9|9364.9|9375.1|9365.1|9374.6|9364.6|3
1630567200000|2021-09-02 07:20:00|9374.6|9364.6|9375.9|9365.9|9375.9|9365.9|9373.8|9363.8|7
1630567210000|2021-09-02 07:20:10|9376.6|9366.6|9376|9366|9376.6|9366.6|9375.9|9365.9|9
1630567220000|2021-09-02 07:20:20|9376.1|9366.1|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|4
1630567230000|2021-09-02 07:20:30|9376.8|9366.8|9376.4|9366.4|9376.8|9366.8|9376.4|9366.4|6
1630567240000|2021-09-02 07:20:40|9376.1|9366.1|9376.4|9366.4|9376.4|9366.4|9376.1|9366.1|4
1630567250000|2021-09-02 07:20:50|9376.1|9366.1|9376.4|9366.4|9377|9367|9376.1|9366.1|9
1630567260000|2021-09-02 07:21:00|9376.1|9366.1|9376.1|9366.1|9376.4|9366.4|9376.1|9366.1|5
1630567290000|2021-09-02 07:21:30|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1630567300000|2021-09-02 07:21:40|9376|9366|9376|9366|9376|9366|9376|9366|1
1630567310000|2021-09-02 07:21:50|9376.5|9366.5|9378.4|9368.4|9378.4|9368.4|9376.5|9366.5|9
1630567320000|2021-09-02 07:22:00|9378.1|9368.1|9377.9|9367.9|9378.4|9368.4|9377.9|9367.9|5
1630567330000|2021-09-02 07:22:10|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377.6|9367.6|2
1630567340000|2021-09-02 07:22:20|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377.6|9367.6|2
1630567360000|2021-09-02 07:22:40|9377.6|9367.6|9377.1|9367.1|9377.6|9367.6|9376.9|9366.9|7
1630567370000|2021-09-02 07:22:50|9377.4|9367.4|9377.8|9367.8|9378|9368|9377.4|9367.4|4
1630567380000|2021-09-02 07:23:00|9377.1|9367.1|9377.8|9367.8|9378|9368|9377.1|9367.1|5
1630567390000|2021-09-02 07:23:10|9377.9|9367.9|9377.6|9367.6|9377.9|9367.9|9377.4|9367.4|6
1630567400000|2021-09-02 07:23:20|9377.4|9367.4|9376.5|9366.5|9377.6|9367.6|9376.5|9366.5|4
1630567410000|2021-09-02 07:23:30|9376.8|9366.8|9376.8|9366.8|9376.9|9366.9|9376.8|9366.8|3
1630567420000|2021-09-02 07:23:40|9376.5|9366.5|9376.6|9366.6|9376.6|9366.6|9376.5|9366.5|6
1630567430000|2021-09-02 07:23:50|9376.5|9366.5|9376.3|9366.3|9376.6|9366.6|9376.3|9366.3|4
1630567440000|2021-09-02 07:24:00|9376|9366|9374.9|9364.9|9376|9366|9373.9|9363.9|7
1630567450000|2021-09-02 07:24:10|9375.3|9365.3|9376.5|9366.5|9376.6|9366.6|9375.3|9365.3|4
1630567460000|2021-09-02 07:24:20|9376.8|9366.8|9377.4|9367.4|9377.4|9367.4|9376.8|9366.8|3
1630567480000|2021-09-02 07:24:40|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1630567490000|2021-09-02 07:24:50|9377.3|9367.3|9376.9|9366.9|9377.3|9367.3|9376.9|9366.9|2
1630567500000|2021-09-02 07:25:00|9377.1|9367.1|9379.8|9369.8|9379.8|9369.8|9377.1|9367.1|6
1630567510000|2021-09-02 07:25:10|9379.5|9369.5|9379.8|9369.8|9379.8|9369.8|9379.3|9369.3|4
1630567520000|2021-09-02 07:25:20|9380|9370|9379.8|9369.8|9380|9370|9379.8|9369.8|2
1630567530000|2021-09-02 07:25:30|9380|9370|9379.3|9369.3|9380|9370|9379.3|9369.3|5
1630567540000|2021-09-02 07:25:40|9379|9369|9378.9|9368.9|9379|9369|9378.9|9368.9|2
1630567550000|2021-09-02 07:25:50|9378.6|9368.6|9378.9|9368.9|9378.9|9368.9|9378.6|9368.6|2
1630567560000|2021-09-02 07:26:00|9379|9369|9379.5|9369.5|9379.5|9369.5|9379|9369|4
1630567570000|2021-09-02 07:26:10|9379.3|9369.3|9379.3|9369.3|9379.5|9369.5|9379.3|9369.3|5
1630567580000|2021-09-02 07:26:20|9379|9369|9378.3|9368.3|9379.1|9369.1|9378|9368|10
1630567590000|2021-09-02 07:26:30|9378.5|9368.5|9379.5|9369.5|9379.5|9369.5|9378.5|9368.5|2
1630567600000|2021-09-02 07:26:40|9379.3|9369.3|9377.5|9367.5|9379.3|9369.3|9376.9|9366.9|9
1630567610000|2021-09-02 07:26:50|9377.3|9367.3|9375.8|9365.8|9377.3|9367.3|9375.5|9365.5|7
1630567620000|2021-09-02 07:27:00|9376.1|9366.1|9375.6|9365.6|9376.1|9366.1|9375.3|9365.3|7
1630567630000|2021-09-02 07:27:10|9375.5|9365.5|9375.8|9365.8|9376.4|9366.4|9375.5|9365.5|7
1630567640000|2021-09-02 07:27:20|9375.9|9365.9|9375|9365|9376.1|9366.1|9374.8|9364.8|12
1630567650000|2021-09-02 07:27:30|9375.3|9365.3|9374.1|9364.1|9376.1|9366.1|9374.1|9364.1|7
1630567660000|2021-09-02 07:27:40|9374.4|9364.4|9375|9365|9375.6|9365.6|9374.4|9364.4|9
1630567670000|2021-09-02 07:27:50|9375.1|9365.1|9375.4|9365.4|9375.4|9365.4|9375.1|9365.1|4
1630567680000|2021-09-02 07:28:00|9375.1|9365.1|9375|9365|9375.1|9365.1|9375|9365|2
1630567690000|2021-09-02 07:28:10|9374.5|9364.5|9372.3|9362.3|9374.5|9364.5|9372.3|9362.3|6
1630567700000|2021-09-02 07:28:20|9372.4|9362.4|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|2
1630567710000|2021-09-02 07:28:30|9372.6|9362.6|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|9
1630567720000|2021-09-02 07:28:40|9372.6|9362.6|9370.6|9360.6|9372.6|9362.6|9370.6|9360.6|5
1630567730000|2021-09-02 07:28:50|9370.3|9360.3|9369.3|9359.3|9370.3|9360.3|9369|9359|9
1630567740000|2021-09-02 07:29:00|9369.9|9359.9|9369.4|9359.4|9369.9|9359.9|9369.4|9359.4|8
1630567750000|2021-09-02 07:29:10|9369.6|9359.6|9369.6|9359.6|9369.9|9359.9|9369.4|9359.4|7
1630567760000|2021-09-02 07:29:20|9369.9|9359.9|9370|9360|9370.4|9360.4|9369.6|9359.6|9
1630567770000|2021-09-02 07:29:30|9370.6|9360.6|9372.3|9362.3|9372.3|9362.3|9370|9360|16
1630567780000|2021-09-02 07:29:40|9372.4|9362.4|9372.3|9362.3|9372.9|9362.9|9371.8|9361.8|10
1630567790000|2021-09-02 07:29:50|9372.4|9362.4|9372.9|9362.9|9372.9|9362.9|9372.4|9362.4|2
1630567800000|2021-09-02 07:30:00|9372.8|9362.8|9372.3|9362.3|9372.9|9362.9|9372|9362|9
1630567810000|2021-09-02 07:30:10|9372|9362|9372.9|9362.9|9372.9|9362.9|9372|9362|4
1630567820000|2021-09-02 07:30:20|9373.4|9363.4|9373.6|9363.6|9373.8|9363.8|9373.4|9363.4|5
1630567830000|2021-09-02 07:30:30|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1630567840000|2021-09-02 07:30:40|9374.8|9364.8|9375.8|9365.8|9376|9366|9374.8|9364.8|3
1630567850000|2021-09-02 07:30:50|9375.9|9365.9|9375.6|9365.6|9375.9|9365.9|9375.4|9365.4|4
1630567860000|2021-09-02 07:31:00|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.5|9364.5|3
1630567870000|2021-09-02 07:31:10|9374.5|9364.5|9373.8|9363.8|9374.5|9364.5|9372.9|9362.9|8
1630567880000|2021-09-02 07:31:20|9374|9364|9374.3|9364.3|9374.5|9364.5|9373.8|9363.8|6
1630567890000|2021-09-02 07:31:30|9373.9|9363.9|9372.9|9362.9|9373.9|9363.9|9372.5|9362.5|3
1630567900000|2021-09-02 07:31:40|9373.1|9363.1|9373.4|9363.4|9373.4|9363.4|9373.1|9363.1|2
1630567920000|2021-09-02 07:32:00|9373.3|9363.3|9371.5|9361.5|9373.3|9363.3|9371.5|9361.5|2
1630567930000|2021-09-02 07:32:10|9371.9|9361.9|9375.6|9365.6|9375.6|9365.6|9371.9|9361.9|15
1630567940000|2021-09-02 07:32:20|9375.4|9365.4|9375.8|9365.8|9375.8|9365.8|9374.5|9364.5|7
1630567960000|2021-09-02 07:32:40|9376|9366|9375.8|9365.8|9376|9366|9375.8|9365.8|2
1630567970000|2021-09-02 07:32:50|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1630567980000|2021-09-02 07:33:00|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|2
1630567990000|2021-09-02 07:33:10|9375.8|9365.8|9378|9368|9378|9368|9375.8|9365.8|6
1630568010000|2021-09-02 07:33:30|9378.3|9368.3|9377.9|9367.9|9378.5|9368.5|9377.8|9367.8|6
1630568020000|2021-09-02 07:33:40|9377.8|9367.8|9378.4|9368.4|9378.4|9368.4|9377.8|9367.8|2
1630568030000|2021-09-02 07:33:50|9378.6|9368.6|9379|9369|9379|9369|9378.6|9368.6|2
1630568040000|2021-09-02 07:34:00|9379.3|9369.3|9379|9369|9379.3|9369.3|9379|9369|4
1630568050000|2021-09-02 07:34:10|9379.3|9369.3|9379.9|9369.9|9379.9|9369.9|9379|9369|4
1630568060000|2021-09-02 07:34:20|9380.1|9370.1|9381|9371|9381|9371|9380.1|9370.1|2
1630568070000|2021-09-02 07:34:30|9381.8|9371.8|9380.9|9370.9|9381.8|9371.8|9380.9|9370.9|4
1630568080000|2021-09-02 07:34:40|9381|9371|9381|9371|9381|9371|9381|9371|1
1630568090000|2021-09-02 07:34:50|9380.9|9370.9|9380.4|9370.4|9380.9|9370.9|9380.4|9370.4|3
1630568100000|2021-09-02 07:35:00|9380.3|9370.3|9378.9|9368.9|9380.3|9370.3|9378.8|9368.8|4
1630568120000|2021-09-02 07:35:20|9379|9369|9380.4|9370.4|9380.4|9370.4|9379|9369|2
1630568130000|2021-09-02 07:35:30|9380.1|9370.1|9380.9|9370.9|9380.9|9370.9|9380.1|9370.1|3
1630568140000|2021-09-02 07:35:40|9381.1|9371.1|9380.9|9370.9|9381.3|9371.3|9380.5|9370.5|6
1630568150000|2021-09-02 07:35:50|9381.3|9371.3|9380.9|9370.9|9381.3|9371.3|9380.9|9370.9|3
1630568160000|2021-09-02 07:36:00|9380.8|9370.8|9380.5|9370.5|9381|9371|9380.5|9370.5|6
1630568170000|2021-09-02 07:36:10|9379.8|9369.8|9380.8|9370.8|9380.8|9370.8|9379.3|9369.3|5
1630568180000|2021-09-02 07:36:20|9380.5|9370.5|9381|9371|9381|9371|9380.4|9370.4|4
1630568190000|2021-09-02 07:36:30|9380.6|9370.6|9380.3|9370.3|9380.6|9370.6|9380.3|9370.3|3
1630568200000|2021-09-02 07:36:40|9380.4|9370.4|9382.5|9372.5|9382.5|9372.5|9380.4|9370.4|9
1630568210000|2021-09-02 07:36:50|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630568220000|2021-09-02 07:37:00|9383|9373|9384.9|9374.9|9384.9|9374.9|9383|9373|3
1630568230000|2021-09-02 07:37:10|9385.3|9375.3|9384.8|9374.8|9385.3|9375.3|9384.4|9374.4|10
1630568240000|2021-09-02 07:37:20|9384.6|9374.6|9382.5|9372.5|9384.6|9374.6|9382.5|9372.5|5
1630568250000|2021-09-02 07:37:30|9382.6|9372.6|9385.1|9375.1|9385.3|9375.3|9382.4|9372.4|13
1630568260000|2021-09-02 07:37:40|9385|9375|9385.8|9375.8|9385.8|9375.8|9385|9375|3
1630568270000|2021-09-02 07:37:50|9386|9376|9385.4|9375.4|9386|9376|9385.4|9375.4|4
1630568280000|2021-09-02 07:38:00|9385.3|9375.3|9385.4|9375.4|9385.6|9375.6|9384.9|9374.9|5
1630568290000|2021-09-02 07:38:10|9385.1|9375.1|9383.5|9373.5|9385.1|9375.1|9382.6|9372.6|7
1630568300000|2021-09-02 07:38:20|9383.4|9373.4|9382|9372|9383.4|9373.4|9382|9372|2
1630568310000|2021-09-02 07:38:30|9381.6|9371.6|9382.1|9372.1|9383.3|9373.3|9381.6|9371.6|5
1630568320000|2021-09-02 07:38:40|9381.9|9371.9|9380.9|9370.9|9381.9|9371.9|9380.9|9370.9|3
1630568340000|2021-09-02 07:39:00|9380.8|9370.8|9379.8|9369.8|9380.9|9370.9|9379.8|9369.8|8
1630568360000|2021-09-02 07:39:20|9379.9|9369.9|9381.8|9371.8|9382.6|9372.6|9379.9|9369.9|4
1630568370000|2021-09-02 07:39:30|9381.5|9371.5|9382.4|9372.4|9382.4|9372.4|9380.8|9370.8|7
1630568380000|2021-09-02 07:39:40|9382.6|9372.6|9381.6|9371.6|9383.1|9373.1|9381.1|9371.1|7
1630568390000|2021-09-02 07:39:50|9381.9|9371.9|9380.9|9370.9|9381.9|9371.9|9380.8|9370.8|8
1630568400000|2021-09-02 07:40:00|9381.1|9371.1|9383.4|9373.4|9383.4|9373.4|9381.1|9371.1|6
1630568410000|2021-09-02 07:40:10|9383.6|9373.6|9383|9373|9383.6|9373.6|9383|9373|4
1630568420000|2021-09-02 07:40:20|9383.1|9373.1|9385.9|9375.9|9385.9|9375.9|9383.1|9373.1|10
1630568430000|2021-09-02 07:40:30|9385.8|9375.8|9384.9|9374.9|9385.8|9375.8|9384.5|9374.5|9
1630568440000|2021-09-02 07:40:40|9385|9375|9384.6|9374.6|9385.6|9375.6|9384.5|9374.5|10
1630568450000|2021-09-02 07:40:50|9384.4|9374.4|9384.6|9374.6|9384.6|9374.6|9384.4|9374.4|2
1630568460000|2021-09-02 07:41:00|9386.3|9376.3|9386.5|9376.5|9386.5|9376.5|9385.5|9375.5|5
1630568470000|2021-09-02 07:41:10|9386.6|9376.6|9386.3|9376.3|9387|9377|9386|9376|6
1630568480000|2021-09-02 07:41:20|9386.4|9376.4|9387.6|9377.6|9387.6|9377.6|9386.4|9376.4|6
1630568490000|2021-09-02 07:41:30|9387.9|9377.9|9387.5|9377.5|9387.9|9377.9|9387.4|9377.4|4
1630568500000|2021-09-02 07:41:40|9387.6|9377.6|9387.4|9377.4|9387.6|9377.6|9387.4|9377.4|2
1630568510000|2021-09-02 07:41:50|9388|9378|9387.4|9377.4|9388|9378|9386.9|9376.9|6
1630568520000|2021-09-02 07:42:00|9387.1|9377.1|9384.4|9374.4|9387.4|9377.4|9384.4|9374.4|7
1630568530000|2021-09-02 07:42:10|9383.8|9373.8|9384.4|9374.4|9384.6|9374.6|9383.3|9373.3|8
1630568540000|2021-09-02 07:42:20|9384.1|9374.1|9383.4|9373.4|9384.4|9374.4|9383.4|9373.4|6
1630568550000|2021-09-02 07:42:30|9383.6|9373.6|9386.6|9376.6|9386.6|9376.6|9383.6|9373.6|7
1630568560000|2021-09-02 07:42:40|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1630568570000|2021-09-02 07:42:50|9386.3|9376.3|9384.8|9374.8|9386.3|9376.3|9384.4|9374.4|8
1630568580000|2021-09-02 07:43:00|9384.9|9374.9|9385.5|9375.5|9385.8|9375.8|9384.9|9374.9|4
1630568590000|2021-09-02 07:43:10|9385.8|9375.8|9385.5|9375.5|9386.4|9376.4|9385.3|9375.3|12
1630568610000|2021-09-02 07:43:30|9385.8|9375.8|9386.3|9376.3|9386.3|9376.3|9385.8|9375.8|4
1630568620000|2021-09-02 07:43:40|9386.4|9376.4|9389.6|9379.6|9389.9|9379.9|9386.3|9376.3|9
1630568630000|2021-09-02 07:43:50|9389.5|9379.5|9388.9|9378.9|9389.6|9379.6|9388.9|9378.9|7
1630568640000|2021-09-02 07:44:00|9388.8|9378.8|9386.4|9376.4|9388.8|9378.8|9386.4|9376.4|6
1630568660000|2021-09-02 07:44:20|9386.1|9376.1|9386.3|9376.3|9386.3|9376.3|9385.9|9375.9|4
1630568670000|2021-09-02 07:44:30|9386.5|9376.5|9390.9|9380.9|9390.9|9380.9|9386.5|9376.5|9
1630568680000|2021-09-02 07:44:40|9391|9381|9391|9381|9391|9381|9391|9381|1
1630568690000|2021-09-02 07:44:50|9391.3|9381.3|9391.5|9381.5|9392|9382|9391.3|9381.3|4
1630568700000|2021-09-02 07:45:00|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1630568710000|2021-09-02 07:45:10|9392.1|9382.1|9394.1|9384.1|9394.1|9384.1|9392.1|9382.1|6
1630568720000|2021-09-02 07:45:20|9394.5|9384.5|9394|9384|9394.5|9384.5|9393.3|9383.3|4
1630568730000|2021-09-02 07:45:30|9394.1|9384.1|9396|9386|9396.5|9386.5|9394.1|9384.1|5
1630568740000|2021-09-02 07:45:40|9396.1|9386.1|9396.4|9386.4|9396.4|9386.4|9396.1|9386.1|2
1630568750000|2021-09-02 07:45:50|9396.1|9386.1|9391.6|9381.6|9396.1|9386.1|9391.4|9381.4|8
1630568760000|2021-09-02 07:46:00|9391.8|9381.8|9389.9|9379.9|9391.9|9381.9|9389.6|9379.6|11
1630568770000|2021-09-02 07:46:10|9390.1|9380.1|9387.3|9377.3|9390.1|9380.1|9385.9|9375.9|10
1630568780000|2021-09-02 07:46:20|9386.5|9376.5|9385.9|9375.9|9386.5|9376.5|9385.9|9375.9|2
1630568790000|2021-09-02 07:46:30|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1630568800000|2021-09-02 07:46:40|9385.6|9375.6|9386|9376|9386|9376|9385.6|9375.6|2
1630568830000|2021-09-02 07:47:10|9386.3|9376.3|9386|9376|9386.3|9376.3|9386|9376|2
1630568840000|2021-09-02 07:47:20|9386.4|9376.4|9388.3|9378.3|9388.3|9378.3|9386.4|9376.4|5
1630568860000|2021-09-02 07:47:40|9388|9378|9387.9|9377.9|9388|9378|9387|9377|9
1630568870000|2021-09-02 07:47:50|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.9|9377.9|3
1630568880000|2021-09-02 07:48:00|9386.6|9376.6|9387.8|9377.8|9388|9378|9386.6|9376.6|8
1630568890000|2021-09-02 07:48:10|9387.6|9377.6|9387|9377|9387.6|9377.6|9387|9377|2
1630568900000|2021-09-02 07:48:20|9387.1|9377.1|9384.9|9374.9|9387.4|9377.4|9384.9|9374.9|5
1630568910000|2021-09-02 07:48:30|9384.6|9374.6|9384.1|9374.1|9384.6|9374.6|9384.1|9374.1|4
1630568920000|2021-09-02 07:48:40|9383.8|9373.8|9383.1|9373.1|9383.8|9373.8|9383.1|9373.1|2
1630568930000|2021-09-02 07:48:50|9383.5|9373.5|9383.9|9373.9|9383.9|9373.9|9383|9373|5
1630568940000|2021-09-02 07:49:00|9383.6|9373.6|9383.1|9373.1|9383.6|9373.6|9383.1|9373.1|2
1630568950000|2021-09-02 07:49:10|9382.8|9372.8|9383.1|9373.1|9383.1|9373.1|9382.8|9372.8|3
1630568960000|2021-09-02 07:49:20|9383.5|9373.5|9384|9374|9384|9374|9383.5|9373.5|2
1630568970000|2021-09-02 07:49:30|9383.5|9373.5|9382.9|9372.9|9384|9374|9381.8|9371.8|6
1630568990000|2021-09-02 07:49:50|9382.8|9372.8|9383.1|9373.1|9383.1|9373.1|9382.6|9372.6|5
1630569000000|2021-09-02 07:50:00|9383.3|9373.3|9383.1|9373.1|9383.3|9373.3|9382.6|9372.6|5
1630569010000|2021-09-02 07:50:10|9383.3|9373.3|9383.9|9373.9|9383.9|9373.9|9383.3|9373.3|3
1630569020000|2021-09-02 07:50:20|9383.4|9373.4|9382.1|9372.1|9383.4|9373.4|9381.3|9371.3|6
1630569030000|2021-09-02 07:50:30|9381.9|9371.9|9381.3|9371.3|9382.1|9372.1|9380.8|9370.8|8
1630569040000|2021-09-02 07:50:40|9381.4|9371.4|9381.9|9371.9|9381.9|9371.9|9381.4|9371.4|2
1630569050000|2021-09-02 07:50:50|9382.1|9372.1|9381.3|9371.3|9382.6|9372.6|9381|9371|10
1630569060000|2021-09-02 07:51:00|9381|9371|9381.9|9371.9|9381.9|9371.9|9381|9371|5
1630569070000|2021-09-02 07:51:10|9380.6|9370.6|9378.6|9368.6|9380.6|9370.6|9378.6|9368.6|6
1630569080000|2021-09-02 07:51:20|9378.9|9368.9|9378.9|9368.9|9379.4|9369.4|9378.9|9368.9|6
1630569090000|2021-09-02 07:51:30|9379.4|9369.4|9380|9370|9380|9370|9378.5|9368.5|5
1630569100000|2021-09-02 07:51:40|9380.3|9370.3|9382|9372|9382|9372|9380.3|9370.3|8
1630569110000|2021-09-02 07:51:50|9381.3|9371.3|9380.5|9370.5|9381.4|9371.4|9380.5|9370.5|5
1630569120000|2021-09-02 07:52:00|9381|9371|9381.9|9371.9|9382.4|9372.4|9381|9371|5
1630569130000|2021-09-02 07:52:10|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.4|9371.4|5
1630569140000|2021-09-02 07:52:20|9381.8|9371.8|9380.3|9370.3|9381.8|9371.8|9380.3|9370.3|7
1630569150000|2021-09-02 07:52:30|9380|9370|9379.1|9369.1|9380|9370|9378.9|9368.9|7
1630569160000|2021-09-02 07:52:40|9379.4|9369.4|9380.6|9370.6|9381.9|9371.9|9379.4|9369.4|9
1630569170000|2021-09-02 07:52:50|9380.9|9370.9|9380.6|9370.6|9380.9|9370.9|9379.6|9369.6|7
1630569180000|2021-09-02 07:53:00|9380.4|9370.4|9380.1|9370.1|9380.4|9370.4|9379.1|9369.1|6
1630569190000|2021-09-02 07:53:10|9380|9370|9378.9|9368.9|9380|9370|9378.9|9368.9|7
1630569200000|2021-09-02 07:53:20|9379|9369|9381.3|9371.3|9381.3|9371.3|9378.9|9368.9|8
1630569210000|2021-09-02 07:53:30|9379.5|9369.5|9380|9370|9380|9370|9379.5|9369.5|3
1630569220000|2021-09-02 07:53:40|9380.3|9370.3|9379.8|9369.8|9380.3|9370.3|9379.8|9369.8|3
1630569230000|2021-09-02 07:53:50|9380|9370|9377.4|9367.4|9380|9370|9377.4|9367.4|8
1630569240000|2021-09-02 07:54:00|9377.5|9367.5|9375.5|9365.5|9378.1|9368.1|9375.5|9365.5|14
1630569250000|2021-09-02 07:54:10|9375.6|9365.6|9377.1|9367.1|9377.1|9367.1|9375.6|9365.6|10
1630569260000|2021-09-02 07:54:20|9377|9367|9375.5|9365.5|9377.4|9367.4|9375.5|9365.5|14
1630569270000|2021-09-02 07:54:30|9375.3|9365.3|9373.9|9363.9|9375.3|9365.3|9373.3|9363.3|7
1630569280000|2021-09-02 07:54:40|9373.6|9363.6|9373.6|9363.6|9374.1|9364.1|9372.9|9362.9|9
1630569290000|2021-09-02 07:54:50|9373.4|9363.4|9372.8|9362.8|9373.4|9363.4|9372.8|9362.8|5
1630569300000|2021-09-02 07:55:00|9372.9|9362.9|9371.4|9361.4|9375.6|9365.6|9370.5|9360.5|14
1630569310000|2021-09-02 07:55:10|9371.1|9361.1|9371.5|9361.5|9371.9|9361.9|9370.8|9360.8|5
1630569320000|2021-09-02 07:55:20|9371.3|9361.3|9369.3|9359.3|9371.3|9361.3|9369|9359|9
1630569330000|2021-09-02 07:55:30|9368.9|9358.9|9367.4|9357.4|9368.9|9358.9|9366.9|9356.9|9
1630569340000|2021-09-02 07:55:40|9367.6|9357.6|9371|9361|9371.1|9361.1|9367.6|9357.6|14
1630569350000|2021-09-02 07:55:50|9371.1|9361.1|9372.3|9362.3|9372.3|9362.3|9371.1|9361.1|3
1630569360000|2021-09-02 07:56:00|9373.8|9363.8|9374.3|9364.3|9374.3|9364.3|9373.8|9363.8|3
1630569370000|2021-09-02 07:56:10|9374|9364|9373.4|9363.4|9374|9364|9373.4|9363.4|5
1630569380000|2021-09-02 07:56:20|9373.1|9363.1|9371.4|9361.4|9373.1|9363.1|9371.4|9361.4|7
1630569390000|2021-09-02 07:56:30|9371.1|9361.1|9370.4|9360.4|9371.1|9361.1|9370.4|9360.4|7
1630569400000|2021-09-02 07:56:40|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1630569410000|2021-09-02 07:56:50|9371.1|9361.1|9371.3|9361.3|9372.3|9362.3|9371.1|9361.1|6
1630569420000|2021-09-02 07:57:00|9371.4|9361.4|9374|9364|9374|9364|9371.4|9361.4|6
1630569430000|2021-09-02 07:57:10|9373.8|9363.8|9373.9|9363.9|9374|9364|9373.8|9363.8|3
1630569440000|2021-09-02 07:57:20|9374.1|9364.1|9373.1|9363.1|9374.1|9364.1|9372.9|9362.9|6
1630569450000|2021-09-02 07:57:30|9373|9363|9372|9362|9373|9363|9371.5|9361.5|7
1630569460000|2021-09-02 07:57:40|9372.4|9362.4|9370|9360|9372.4|9362.4|9368.9|9358.9|8
1630569470000|2021-09-02 07:57:50|9369.1|9359.1|9367.5|9357.5|9370.4|9360.4|9367.4|9357.4|9
1630569480000|2021-09-02 07:58:00|9368.5|9358.5|9368.6|9358.6|9369|9359|9368.5|9358.5|4
1630569490000|2021-09-02 07:58:10|9368.5|9358.5|9368.6|9358.6|9368.6|9358.6|9368.4|9358.4|4
1630569500000|2021-09-02 07:58:20|9369.8|9359.8|9369.4|9359.4|9370|9360|9368.6|9358.6|10
1630569510000|2021-09-02 07:58:30|9369|9359|9369.6|9359.6|9370.3|9360.3|9369|9359|7
1630569520000|2021-09-02 07:58:40|9369.5|9359.5|9369.6|9359.6|9370.1|9360.1|9368.9|9358.9|11
1630569530000|2021-09-02 07:58:50|9368.8|9358.8|9368.1|9358.1|9369.3|9359.3|9368.1|9358.1|7
1630569540000|2021-09-02 07:59:00|9368.6|9358.6|9369.4|9359.4|9370.1|9360.1|9368.5|9358.5|9
1630569550000|2021-09-02 07:59:10|9369.3|9359.3|9372.4|9362.4|9372.4|9362.4|9369.3|9359.3|7
1630569560000|2021-09-02 07:59:20|9372.6|9362.6|9372.4|9362.4|9372.6|9362.6|9372.3|9362.3|4
1630569570000|2021-09-02 07:59:30|9372.3|9362.3|9371.8|9361.8|9372.3|9362.3|9371.8|9361.8|2
1630569610000|2021-09-02 08:00:10|9371.9|9361.9|9373.6|9363.6|9373.6|9363.6|9371.9|9361.9|4
1630569620000|2021-09-02 08:00:20|9373.4|9363.4|9372.9|9362.9|9373.4|9363.4|9372.3|9362.3|3
1630569630000|2021-09-02 08:00:30|9373|9363|9368.1|9358.1|9373.1|9363.1|9367.9|9357.9|10
1630569640000|2021-09-02 08:00:40|9368.3|9358.3|9368.6|9358.6|9368.9|9358.9|9368.3|9358.3|4
1630569650000|2021-09-02 08:00:50|9368.4|9358.4|9368.4|9358.4|9368.6|9358.6|9368.4|9358.4|5
1630569660000|2021-09-02 08:01:00|9368.6|9358.6|9366.5|9356.5|9368.6|9358.6|9366.3|9356.3|7
1630569670000|2021-09-02 08:01:10|9366.3|9356.3|9363|9353|9366.4|9356.4|9363|9353|11
1630569680000|2021-09-02 08:01:20|9363.3|9353.3|9364.1|9354.1|9364.5|9354.5|9363.3|9353.3|9
1630569690000|2021-09-02 08:01:30|9363.8|9353.8|9363.6|9353.6|9364.3|9354.3|9363.5|9353.5|7
1630569700000|2021-09-02 08:01:40|9363.4|9353.4|9363.1|9353.1|9363.6|9353.6|9363.1|9353.1|5
1630569720000|2021-09-02 08:02:00|9363|9353|9363.5|9353.5|9364|9354|9363|9353|7
1630569730000|2021-09-02 08:02:10|9363.6|9353.6|9364.1|9354.1|9364.3|9354.3|9363.6|9353.6|6
1630569740000|2021-09-02 08:02:20|9364.3|9354.3|9365.6|9355.6|9366.4|9356.4|9363.5|9353.5|15
1630569750000|2021-09-02 08:02:30|9366.1|9356.1|9365.3|9355.3|9366.1|9356.1|9365.3|9355.3|4
1630569760000|2021-09-02 08:02:40|9365|9355|9365.6|9355.6|9365.6|9355.6|9364.6|9354.6|5
1630569770000|2021-09-02 08:02:50|9365.5|9355.5|9364.3|9354.3|9365.5|9355.5|9363.9|9353.9|6
1630569780000|2021-09-02 08:03:00|9364.4|9354.4|9365.6|9355.6|9365.6|9355.6|9364.4|9354.4|5
1630569790000|2021-09-02 08:03:10|9365.5|9355.5|9365.6|9355.6|9365.6|9355.6|9365.1|9355.1|5
1630569800000|2021-09-02 08:03:20|9365.4|9355.4|9365.8|9355.8|9365.8|9355.8|9365.4|9355.4|5
1630569810000|2021-09-02 08:03:30|9365.9|9355.9|9365.4|9355.4|9366.1|9356.1|9365.4|9355.4|6
1630569820000|2021-09-02 08:03:40|9365.6|9355.6|9366.6|9356.6|9366.6|9356.6|9365.6|9355.6|4
1630569830000|2021-09-02 08:03:50|9367|9357|9367|9357|9367|9357|9367|9357|1
1630569840000|2021-09-02 08:04:00|9366.8|9356.8|9365.9|9355.9|9367|9357|9365.9|9355.9|6
1630569850000|2021-09-02 08:04:10|9365.6|9355.6|9365.6|9355.6|9366.3|9356.3|9365.4|9355.4|5
1630569860000|2021-09-02 08:04:20|9365.4|9355.4|9365.1|9355.1|9365.4|9355.4|9365.1|9355.1|2
1630569870000|2021-09-02 08:04:30|9364.8|9354.8|9365.9|9355.9|9366.5|9356.5|9364.8|9354.8|13
1630569880000|2021-09-02 08:04:40|9366.1|9356.1|9366.4|9356.4|9366.4|9356.4|9365.1|9355.1|7
1630569900000|2021-09-02 08:05:00|9366.6|9356.6|9366.8|9356.8|9366.9|9356.9|9366.5|9356.5|5
1630569910000|2021-09-02 08:05:10|9367|9357|9366.5|9356.5|9367.5|9357.5|9366.5|9356.5|7
1630569920000|2021-09-02 08:05:20|9366.6|9356.6|9367.1|9357.1|9367.1|9357.1|9366.6|9356.6|2
1630569930000|2021-09-02 08:05:30|9367|9357|9367.5|9357.5|9367.5|9357.5|9367|9357|4
1630569940000|2021-09-02 08:05:40|9367.8|9357.8|9367.6|9357.6|9367.8|9357.8|9367.6|9357.6|2
1630569950000|2021-09-02 08:05:50|9367.5|9357.5|9365.8|9355.8|9367.5|9357.5|9365.8|9355.8|9
1630569960000|2021-09-02 08:06:00|9366.1|9356.1|9365.1|9355.1|9366.4|9356.4|9365.1|9355.1|7
1630569970000|2021-09-02 08:06:10|9364.5|9354.5|9363.6|9353.6|9364.9|9354.9|9363.5|9353.5|8
1630569980000|2021-09-02 08:06:20|9363.9|9353.9|9365.3|9355.3|9365.3|9355.3|9363.9|9353.9|8
1630569990000|2021-09-02 08:06:30|9365|9355|9363.9|9353.9|9365.4|9355.4|9363.9|9353.9|10
1630570000000|2021-09-02 08:06:40|9364.1|9354.1|9363.3|9353.3|9364.1|9354.1|9363.1|9353.1|6
1630570010000|2021-09-02 08:06:50|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1630570020000|2021-09-02 08:07:00|9361.9|9351.9|9362.4|9352.4|9362.9|9352.9|9361.9|9351.9|12
1630570030000|2021-09-02 08:07:10|9362.6|9352.6|9362.4|9352.4|9362.6|9352.6|9361.9|9351.9|3
1630570040000|2021-09-02 08:07:20|9362.6|9352.6|9361.9|9351.9|9362.9|9352.9|9361.9|9351.9|6
1630570050000|2021-09-02 08:07:30|9362|9352|9362.9|9352.9|9363.1|9353.1|9362|9352|5
1630570060000|2021-09-02 08:07:40|9362.6|9352.6|9361.9|9351.9|9362.6|9352.6|9361.9|9351.9|3
1630570070000|2021-09-02 08:07:50|9362.1|9352.1|9365|9355|9365.4|9355.4|9362.1|9352.1|11
1630570080000|2021-09-02 08:08:00|9365.1|9355.1|9365.3|9355.3|9366.6|9356.6|9365.1|9355.1|12
1630570090000|2021-09-02 08:08:10|9365|9355|9365|9355|9365|9355|9365|9355|1
1630570100000|2021-09-02 08:08:20|9365.3|9355.3|9366.1|9356.1|9366.1|9356.1|9365.3|9355.3|2
1630570110000|2021-09-02 08:08:30|9365.9|9355.9|9365.9|9355.9|9366|9356|9365.9|9355.9|3
1630570120000|2021-09-02 08:08:40|9366.1|9356.1|9367.5|9357.5|9367.5|9357.5|9366.1|9356.1|2
1630570130000|2021-09-02 08:08:50|9367.1|9357.1|9367.6|9357.6|9367.6|9357.6|9366.9|9356.9|8
1630570140000|2021-09-02 08:09:00|9367.9|9357.9|9368.1|9358.1|9369|9359|9367.1|9357.1|10
1630570150000|2021-09-02 08:09:10|9368.8|9358.8|9368.1|9358.1|9369.4|9359.4|9368.1|9358.1|7
1630570160000|2021-09-02 08:09:20|9368.3|9358.3|9367.9|9357.9|9368.8|9358.8|9367.9|9357.9|3
1630570170000|2021-09-02 08:09:30|9367.8|9357.8|9366.4|9356.4|9368.4|9358.4|9366.4|9356.4|10
1630570180000|2021-09-02 08:09:40|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|9366.6|9356.6|1
1630570190000|2021-09-02 08:09:50|9366.4|9356.4|9367.6|9357.6|9367.6|9357.6|9366.4|9356.4|7
1630570200000|2021-09-02 08:10:00|9367.4|9357.4|9366.4|9356.4|9367.4|9357.4|9366.4|9356.4|6
1630570210000|2021-09-02 08:10:10|9366.6|9356.6|9367.8|9357.8|9367.8|9357.8|9366.6|9356.6|5
1630570220000|2021-09-02 08:10:20|9367.9|9357.9|9371.4|9361.4|9371.4|9361.4|9367.9|9357.9|11
1630570230000|2021-09-02 08:10:30|9371.6|9361.6|9372.4|9362.4|9372.6|9362.6|9371.6|9361.6|6
1630570240000|2021-09-02 08:10:40|9372.5|9362.5|9372.6|9362.6|9372.8|9362.8|9372.1|9362.1|6
1630570250000|2021-09-02 08:10:50|9373.1|9363.1|9372.1|9362.1|9373.1|9363.1|9372.1|9362.1|4
1630570260000|2021-09-02 08:11:00|9371.9|9361.9|9370|9360|9371.9|9361.9|9370|9360|9
1630570270000|2021-09-02 08:11:10|9370.3|9360.3|9369.5|9359.5|9372.1|9362.1|9369.5|9359.5|11
1630570290000|2021-09-02 08:11:30|9369.6|9359.6|9370.3|9360.3|9370.3|9360.3|9369.6|9359.6|2
1630570300000|2021-09-02 08:11:40|9370.5|9360.5|9367.4|9357.4|9370.5|9360.5|9366.9|9356.9|8
1630570310000|2021-09-02 08:11:50|9367.3|9357.3|9365.8|9355.8|9367.3|9357.3|9365.5|9355.5|9
1630570320000|2021-09-02 08:12:00|9365.9|9355.9|9365.6|9355.6|9365.9|9355.9|9365|9355|9
1630570330000|2021-09-02 08:12:10|9365.9|9355.9|9365.6|9355.6|9365.9|9355.9|9365.1|9355.1|8
1630570340000|2021-09-02 08:12:20|9365.4|9355.4|9365.4|9355.4|9365.4|9355.4|9365.1|9355.1|5
1630570350000|2021-09-02 08:12:30|9365.1|9355.1|9364.4|9354.4|9365.1|9355.1|9364.4|9354.4|5
1630570360000|2021-09-02 08:12:40|9364.1|9354.1|9363.9|9353.9|9364.1|9354.1|9363.9|9353.9|2
1630570370000|2021-09-02 08:12:50|9363.5|9353.5|9362.6|9352.6|9363.5|9353.5|9362.6|9352.6|2
1630570380000|2021-09-02 08:13:00|9362.8|9352.8|9362.4|9352.4|9362.8|9352.8|9361.9|9351.9|9
1630570390000|2021-09-02 08:13:10|9362.1|9352.1|9362.5|9352.5|9362.5|9352.5|9361.8|9351.8|12
1630570400000|2021-09-02 08:13:20|9362.3|9352.3|9359.9|9349.9|9362.5|9352.5|9359.9|9349.9|6
1630570410000|2021-09-02 08:13:30|9360.6|9350.6|9361.5|9351.5|9361.5|9351.5|9360.6|9350.6|5
1630570420000|2021-09-02 08:13:40|9361.6|9351.6|9362.3|9352.3|9362.5|9352.5|9361.6|9351.6|4
1630570430000|2021-09-02 08:13:50|9362.1|9352.1|9361|9351|9362.1|9352.1|9360.8|9350.8|6
1630570440000|2021-09-02 08:14:00|9361.4|9351.4|9360.9|9350.9|9361.4|9351.4|9360.3|9350.3|7
1630570450000|2021-09-02 08:14:10|9360.8|9350.8|9360.4|9350.4|9360.8|9350.8|9360.4|9350.4|3
1630570460000|2021-09-02 08:14:20|9360.6|9350.6|9360.6|9350.6|9361|9351|9360.6|9350.6|6
1630570490000|2021-09-02 08:14:50|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1630570500000|2021-09-02 08:15:00|9361|9351|9361|9351|9361.1|9351.1|9361|9351|3
1630570510000|2021-09-02 08:15:10|9361.1|9351.1|9360.8|9350.8|9361.3|9351.3|9360.8|9350.8|10
1630570520000|2021-09-02 08:15:20|9361|9351|9361|9351|9361.4|9351.4|9361|9351|3
1630570530000|2021-09-02 08:15:30|9361.1|9351.1|9362.8|9352.8|9362.8|9352.8|9361.1|9351.1|3
1630570540000|2021-09-02 08:15:40|9362.9|9352.9|9363.6|9353.6|9363.6|9353.6|9362.9|9352.9|8
1630570550000|2021-09-02 08:15:50|9363.9|9353.9|9363.6|9353.6|9363.9|9353.9|9363.6|9353.6|4
1630570560000|2021-09-02 08:16:00|9363.9|9353.9|9363.4|9353.4|9364|9354|9363.4|9353.4|11
1630570570000|2021-09-02 08:16:10|9363.6|9353.6|9364.3|9354.3|9364.3|9354.3|9363.4|9353.4|10
1630570580000|2021-09-02 08:16:20|9364|9354|9364|9354|9364|9354|9364|9354|1
1630570600000|2021-09-02 08:16:40|9364.6|9354.6|9366.1|9356.1|9366.4|9356.4|9364.6|9354.6|6
1630570610000|2021-09-02 08:16:50|9365.9|9355.9|9365.5|9355.5|9365.9|9355.9|9364.9|9354.9|4
1630570620000|2021-09-02 08:17:00|9364.9|9354.9|9364.6|9354.6|9365.5|9355.5|9364.5|9354.5|13
1630570630000|2021-09-02 08:17:10|9364.9|9354.9|9365.6|9355.6|9365.9|9355.9|9364.8|9354.8|11
1630570640000|2021-09-02 08:17:20|9365.8|9355.8|9366|9356|9366.4|9356.4|9365.8|9355.8|4
1630570650000|2021-09-02 08:17:30|9366.1|9356.1|9366.8|9356.8|9366.8|9356.8|9366.1|9356.1|2
1630570660000|2021-09-02 08:17:40|9366.5|9356.5|9367|9357|9367|9357|9366.3|9356.3|5
1630570670000|2021-09-02 08:17:50|9367.1|9357.1|9367|9357|9367.3|9357.3|9367|9357|4
1630570680000|2021-09-02 08:18:00|9367.3|9357.3|9367.5|9357.5|9367.5|9357.5|9367|9357|4
1630570690000|2021-09-02 08:18:10|9367.4|9357.4|9367.5|9357.5|9367.5|9357.5|9367.4|9357.4|2
1630570700000|2021-09-02 08:18:20|9367.3|9357.3|9366.8|9356.8|9367.8|9357.8|9366.8|9356.8|6
1630570720000|2021-09-02 08:18:40|9366.5|9356.5|9366|9356|9367.8|9357.8|9366|9356|18
1630570730000|2021-09-02 08:18:50|9365.6|9355.6|9366.9|9356.9|9366.9|9356.9|9365.4|9355.4|13
1630570740000|2021-09-02 08:19:00|9367.1|9357.1|9366.8|9356.8|9367.4|9357.4|9366.1|9356.1|10
1630570750000|2021-09-02 08:19:10|9366.5|9356.5|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|3
1630570760000|2021-09-02 08:19:20|9366.3|9356.3|9366|9356|9366.3|9356.3|9365.1|9355.1|14
1630570770000|2021-09-02 08:19:30|9365.8|9355.8|9362.9|9352.9|9365.8|9355.8|9362.6|9352.6|13
1630570780000|2021-09-02 08:19:40|9362.6|9352.6|9362.8|9352.8|9362.9|9352.9|9362.3|9352.3|5
1630570790000|2021-09-02 08:19:50|9362.5|9352.5|9362.9|9352.9|9362.9|9352.9|9361.8|9351.8|3
1630570800000|2021-09-02 08:20:00|9362.6|9352.6|9363.6|9353.6|9363.9|9353.9|9362.4|9352.4|14
1630570810000|2021-09-02 08:20:10|9363.9|9353.9|9362.6|9352.6|9363.9|9353.9|9362.4|9352.4|9
1630570820000|2021-09-02 08:20:20|9362.4|9352.4|9362.6|9352.6|9362.9|9352.9|9361.9|9351.9|10
1630570830000|2021-09-02 08:20:30|9362.4|9352.4|9362.4|9352.4|9362.6|9352.6|9362.1|9352.1|9
1630570840000|2021-09-02 08:20:40|9362.1|9352.1|9361.3|9351.3|9362.1|9352.1|9361.3|9351.3|5
1630570850000|2021-09-02 08:20:50|9361.5|9351.5|9361.9|9351.9|9362.1|9352.1|9361.5|9351.5|5
1630570860000|2021-09-02 08:21:00|9361.6|9351.6|9360.9|9350.9|9361.6|9351.6|9360.8|9350.8|5
1630570870000|2021-09-02 08:21:10|9360.8|9350.8|9360.8|9350.8|9360.9|9350.9|9360.8|9350.8|3
1630570880000|2021-09-02 08:21:20|9360.4|9350.4|9360.9|9350.9|9360.9|9350.9|9360.4|9350.4|3
1630570890000|2021-09-02 08:21:30|9360.6|9350.6|9361.1|9351.1|9361.1|9351.1|9358|9348|11
1630570900000|2021-09-02 08:21:40|9361.4|9351.4|9361.4|9351.4|9361.5|9351.5|9361.1|9351.1|8
1630570910000|2021-09-02 08:21:50|9360.4|9350.4|9360.4|9350.4|9361.5|9351.5|9360.4|9350.4|11
1630570920000|2021-09-02 08:22:00|9360.5|9350.5|9361.6|9351.6|9361.6|9351.6|9360.5|9350.5|5
1630570930000|2021-09-02 08:22:10|9361.9|9351.9|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|3
1630570940000|2021-09-02 08:22:20|9363.1|9353.1|9363.1|9353.1|9363.6|9353.6|9363.1|9353.1|8
1630570950000|2021-09-02 08:22:30|9363.4|9353.4|9363.1|9353.1|9363.4|9353.4|9363.1|9353.1|2
1630570960000|2021-09-02 08:22:40|9362.9|9352.9|9363.1|9353.1|9363.1|9353.1|9362.9|9352.9|2
1630570970000|2021-09-02 08:22:50|9362.9|9352.9|9362.9|9352.9|9363.1|9353.1|9362.9|9352.9|3
1630570980000|2021-09-02 08:23:00|9362.8|9352.8|9361.1|9351.1|9362.8|9352.8|9360.9|9350.9|5
1630571000000|2021-09-02 08:23:20|9361.4|9351.4|9360.3|9350.3|9362.1|9352.1|9360.1|9350.1|7
1630571010000|2021-09-02 08:23:30|9360|9350|9361.6|9351.6|9361.6|9351.6|9360|9350|6
1630571020000|2021-09-02 08:23:40|9361.4|9351.4|9361.3|9351.3|9361.4|9351.4|9360.4|9350.4|5
1630571030000|2021-09-02 08:23:50|9360.8|9350.8|9358.8|9348.8|9360.8|9350.8|9358.8|9348.8|6
1630571040000|2021-09-02 08:24:00|9359|9349|9359.4|9349.4|9359.4|9349.4|9359|9349|3
1630571050000|2021-09-02 08:24:10|9359.8|9349.8|9360.9|9350.9|9360.9|9350.9|9359.8|9349.8|3
1630571060000|2021-09-02 08:24:20|9360.8|9350.8|9360.9|9350.9|9360.9|9350.9|9360.8|9350.8|2
1630571070000|2021-09-02 08:24:30|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.4|9350.4|4
1630571080000|2021-09-02 08:24:40|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|9360.6|9350.6|1
1630571090000|2021-09-02 08:24:50|9360.8|9350.8|9360.3|9350.3|9361.4|9351.4|9360.3|9350.3|10
1630571100000|2021-09-02 08:25:00|9360.5|9350.5|9361|9351|9361|9351|9360.5|9350.5|4
1630571110000|2021-09-02 08:25:10|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1630571130000|2021-09-02 08:25:30|9361.9|9351.9|9362.1|9352.1|9362.1|9352.1|9361.5|9351.5|4
1630571140000|2021-09-02 08:25:40|9361.9|9351.9|9362.1|9352.1|9362.6|9352.6|9361.9|9351.9|8
1630571150000|2021-09-02 08:25:50|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.1|9352.1|3
1630571160000|2021-09-02 08:26:00|9362.6|9352.6|9363.6|9353.6|9363.6|9353.6|9362.6|9352.6|7
1630571170000|2021-09-02 08:26:10|9363.4|9353.4|9363.4|9353.4|9363.8|9353.8|9363.4|9353.4|6
1630571180000|2021-09-02 08:26:20|9363.5|9353.5|9360.6|9350.6|9364|9354|9360.6|9350.6|16
1630571190000|2021-09-02 08:26:30|9361|9351|9361.6|9351.6|9361.6|9351.6|9360.6|9350.6|9
1630571200000|2021-09-02 08:26:40|9361.4|9351.4|9359.4|9349.4|9361.8|9351.8|9359.4|9349.4|11
1630571210000|2021-09-02 08:26:50|9360|9350|9359.6|9349.6|9360.6|9350.6|9359.6|9349.6|6
1630571220000|2021-09-02 08:27:00|9359.4|9349.4|9360|9350|9361.3|9351.3|9359.4|9349.4|11
1630571230000|2021-09-02 08:27:10|9360.3|9350.3|9359.5|9349.5|9360.5|9350.5|9359.5|9349.5|6
1630571240000|2021-09-02 08:27:20|9359.8|9349.8|9360.6|9350.6|9360.6|9350.6|9359.8|9349.8|2
1630571250000|2021-09-02 08:27:30|9360.9|9350.9|9361.4|9351.4|9361.4|9351.4|9360.5|9350.5|4
1630571260000|2021-09-02 08:27:40|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1630571270000|2021-09-02 08:27:50|9361.4|9351.4|9359.9|9349.9|9361.6|9351.6|9359.5|9349.5|8
1630571280000|2021-09-02 08:28:00|9359.5|9349.5|9359.5|9349.5|9359.6|9349.6|9359|9349|5
1630571290000|2021-09-02 08:28:10|9359.4|9349.4|9357.6|9347.6|9359.4|9349.4|9357.5|9347.5|6
1630571300000|2021-09-02 08:28:20|9357.4|9347.4|9358.4|9348.4|9358.6|9348.6|9356.8|9346.8|14
1630571310000|2021-09-02 08:28:30|9358.6|9348.6|9358.6|9348.6|9359|9349|9358.6|9348.6|3
1630571320000|2021-09-02 08:28:40|9358.9|9348.9|9358.9|9348.9|9359.4|9349.4|9358.9|9348.9|7
1630571330000|2021-09-02 08:28:50|9358.6|9348.6|9356.8|9346.8|9358.6|9348.6|9356.6|9346.6|7
1630571340000|2021-09-02 08:29:00|9357|9347|9358.1|9348.1|9358.6|9348.6|9357|9347|9
1630571350000|2021-09-02 08:29:10|9358.4|9348.4|9358|9348|9358.5|9348.5|9357.9|9347.9|6
1630571360000|2021-09-02 08:29:20|9357.9|9347.9|9359|9349|9359|9349|9357.9|9347.9|9
1630571370000|2021-09-02 08:29:30|9359.3|9349.3|9360.9|9350.9|9360.9|9350.9|9359|9349|4
1630571380000|2021-09-02 08:29:40|9361.1|9351.1|9360.5|9350.5|9361.6|9351.6|9360.3|9350.3|10
1630571390000|2021-09-02 08:29:50|9360.3|9350.3|9360.3|9350.3|9360.4|9350.4|9360.3|9350.3|3
1630571400000|2021-09-02 08:30:00|9360|9350|9356.6|9346.6|9360.9|9350.9|9356.4|9346.4|10
1630571410000|2021-09-02 08:30:10|9356.4|9346.4|9350.1|9340.1|9357.4|9347.4|9350.1|9340.1|11
1630571420000|2021-09-02 08:30:20|9350.3|9340.3|9348.8|9338.8|9350.4|9340.4|9347.4|9337.4|12
1630571430000|2021-09-02 08:30:30|9348.6|9338.6|9349|9339|9349|9339|9348.5|9338.5|5
1630571440000|2021-09-02 08:30:40|9349.5|9339.5|9349.5|9339.5|9350.3|9340.3|9349.3|9339.3|11
1630571450000|2021-09-02 08:30:50|9349.4|9339.4|9349.1|9339.1|9349.4|9339.4|9348.4|9338.4|6
1630571460000|2021-09-02 08:31:00|9349.4|9339.4|9349.5|9339.5|9349.5|9339.5|9347.9|9337.9|6
1630571470000|2021-09-02 08:31:10|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9348.8|9338.8|3
1630571480000|2021-09-02 08:31:20|9349.5|9339.5|9350.1|9340.1|9352.5|9342.5|9349.5|9339.5|7
1630571490000|2021-09-02 08:31:30|9349.9|9339.9|9351.3|9341.3|9351.3|9341.3|9349.9|9339.9|5
1630571500000|2021-09-02 08:31:40|9351.4|9341.4|9352.5|9342.5|9353.1|9343.1|9351.3|9341.3|11
1630571510000|2021-09-02 08:31:50|9351.1|9341.1|9348.4|9338.4|9351.1|9341.1|9348.4|9338.4|12
1630571520000|2021-09-02 08:32:00|9348.5|9338.5|9353|9343|9353|9343|9348.5|9338.5|15
1630571530000|2021-09-02 08:32:10|9352.6|9342.6|9352.1|9342.1|9352.6|9342.6|9351|9341|11
1630571540000|2021-09-02 08:32:20|9351|9341|9351.8|9341.8|9351.9|9341.9|9350.6|9340.6|8
1630571550000|2021-09-02 08:32:30|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|1
1630571560000|2021-09-02 08:32:40|9351.6|9341.6|9353.5|9343.5|9353.6|9343.6|9351.5|9341.5|6
1630571570000|2021-09-02 08:32:50|9353.8|9343.8|9354.8|9344.8|9354.8|9344.8|9353.8|9343.8|2
1630571580000|2021-09-02 08:33:00|9355|9345|9357.6|9347.6|9357.9|9347.9|9355|9345|10
1630571590000|2021-09-02 08:33:10|9357.9|9347.9|9355.9|9345.9|9360.8|9350.8|9355.1|9345.1|17
1630571600000|2021-09-02 08:33:20|9356.1|9346.1|9354.8|9344.8|9356.6|9346.6|9354.6|9344.6|11
1630571610000|2021-09-02 08:33:30|9355|9345|9356.8|9346.8|9357.6|9347.6|9355|9345|9
1630571620000|2021-09-02 08:33:40|9356.5|9346.5|9355.5|9345.5|9356.5|9346.5|9355|9345|5
1630571630000|2021-09-02 08:33:50|9355.8|9345.8|9356.3|9346.3|9356.3|9346.3|9355.4|9345.4|7
1630571640000|2021-09-02 08:34:00|9356.1|9346.1|9358|9348|9358|9348|9356.1|9346.1|8
1630571650000|2021-09-02 08:34:10|9358.3|9348.3|9359|9349|9359|9349|9358.3|9348.3|4
1630571670000|2021-09-02 08:34:30|9358.9|9348.9|9357.4|9347.4|9358.9|9348.9|9357.4|9347.4|2
1630571680000|2021-09-02 08:34:40|9357.5|9347.5|9356.8|9346.8|9357.6|9347.6|9356.3|9346.3|9
1630571690000|2021-09-02 08:34:50|9357.1|9347.1|9357.9|9347.9|9357.9|9347.9|9357|9347|5
1630571700000|2021-09-02 08:35:00|9358.1|9348.1|9358.4|9348.4|9358.9|9348.9|9356.5|9346.5|15
1630571710000|2021-09-02 08:35:10|9358.5|9348.5|9356|9346|9358.9|9348.9|9356|9346|12
1630571720000|2021-09-02 08:35:20|9356.3|9346.3|9356.3|9346.3|9356.9|9346.9|9356.3|9346.3|4
1630571730000|2021-09-02 08:35:30|9356.5|9346.5|9356.6|9346.6|9358.3|9348.3|9356.5|9346.5|11
1630571740000|2021-09-02 08:35:40|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|3
1630571750000|2021-09-02 08:35:50|9356.4|9346.4|9357.1|9347.1|9358|9348|9356.4|9346.4|5
1630571760000|2021-09-02 08:36:00|9357.9|9347.9|9356|9346|9357.9|9347.9|9356|9346|5
1630571770000|2021-09-02 08:36:10|9356.3|9346.3|9354.5|9344.5|9356.3|9346.3|9354.5|9344.5|4
1630571780000|2021-09-02 08:36:20|9355|9345|9353.9|9343.9|9355|9345|9353.9|9343.9|5
1630571790000|2021-09-02 08:36:30|9354.1|9344.1|9355.9|9345.9|9355.9|9345.9|9354.1|9344.1|11
1630571800000|2021-09-02 08:36:40|9356.1|9346.1|9355.9|9345.9|9356.5|9346.5|9355.9|9345.9|4
1630571810000|2021-09-02 08:36:50|9355.6|9345.6|9355.5|9345.5|9355.9|9345.9|9355.5|9345.5|4
1630571820000|2021-09-02 08:37:00|9355.3|9345.3|9357.3|9347.3|9357.6|9347.6|9355.3|9345.3|8
1630571830000|2021-09-02 08:37:10|9357.5|9347.5|9358.4|9348.4|9358.6|9348.6|9357.5|9347.5|4
1630571840000|2021-09-02 08:37:20|9358.6|9348.6|9359.3|9349.3|9359.3|9349.3|9358.3|9348.3|6
1630571850000|2021-09-02 08:37:30|9359.5|9349.5|9360|9350|9360|9350|9359.3|9349.3|5
1630571860000|2021-09-02 08:37:40|9360.1|9350.1|9359.8|9349.8|9360.1|9350.1|9359.8|9349.8|3
1630571870000|2021-09-02 08:37:50|9360|9350|9361.5|9351.5|9361.6|9351.6|9359.8|9349.8|5
1630571880000|2021-09-02 08:38:00|9361|9351|9360.3|9350.3|9361|9351|9360|9350|6
1630571890000|2021-09-02 08:38:10|9360.4|9350.4|9361.1|9351.1|9361.8|9351.8|9360.3|9350.3|6
1630571900000|2021-09-02 08:38:20|9361|9351|9361.3|9351.3|9361.3|9351.3|9361|9351|3
1630571910000|2021-09-02 08:38:30|9361.4|9351.4|9362.4|9352.4|9363.1|9353.1|9361.4|9351.4|11
1630571920000|2021-09-02 08:38:40|9362.9|9352.9|9363.8|9353.8|9363.9|9353.9|9362.4|9352.4|12
1630571930000|2021-09-02 08:38:50|9363.6|9353.6|9363.6|9353.6|9363.9|9353.9|9363|9353|7
1630571940000|2021-09-02 08:39:00|9363.8|9353.8|9362.5|9352.5|9363.8|9353.8|9362.4|9352.4|11
1630571960000|2021-09-02 08:39:20|9362.3|9352.3|9362.3|9352.3|9362.8|9352.8|9362|9352|8
1630571970000|2021-09-02 08:39:30|9361.9|9351.9|9363.1|9353.1|9363.1|9353.1|9361.9|9351.9|4
1630571980000|2021-09-02 08:39:40|9363.3|9353.3|9358.9|9348.9|9363.3|9353.3|9358.9|9348.9|4
1630571990000|2021-09-02 08:39:50|9359.1|9349.1|9356.6|9346.6|9359.1|9349.1|9356.6|9346.6|5
1630572000000|2021-09-02 08:40:00|9356.3|9346.3|9356.1|9346.1|9356.3|9346.3|9355.5|9345.5|5
1630572030000|2021-09-02 08:40:30|9355.6|9345.6|9355.3|9345.3|9355.6|9345.6|9354.6|9344.6|8
1630572040000|2021-09-02 08:40:40|9355|9345|9353.8|9343.8|9355.8|9345.8|9353.8|9343.8|7
1630572050000|2021-09-02 08:40:50|9354.5|9344.5|9353.9|9343.9|9354.5|9344.5|9353.9|9343.9|2
1630572060000|2021-09-02 08:41:00|9354.5|9344.5|9353.9|9343.9|9354.5|9344.5|9353.9|9343.9|3
1630572070000|2021-09-02 08:41:10|9354.1|9344.1|9354|9344|9354.3|9344.3|9354|9344|3
1630572080000|2021-09-02 08:41:20|9353.8|9343.8|9354.9|9344.9|9354.9|9344.9|9353.5|9343.5|9
1630572090000|2021-09-02 08:41:30|9355|9345|9353.5|9343.5|9355.1|9345.1|9353.5|9343.5|6
1630572100000|2021-09-02 08:41:40|9353.3|9343.3|9353.6|9343.6|9353.6|9343.6|9353.3|9343.3|3
1630572110000|2021-09-02 08:41:50|9353.5|9343.5|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|4
1630572120000|2021-09-02 08:42:00|9353.6|9343.6|9355|9345|9355|9345|9353.6|9343.6|5
1630572130000|2021-09-02 08:42:10|9354.8|9344.8|9353.5|9343.5|9354.8|9344.8|9353.5|9343.5|4
1630572140000|2021-09-02 08:42:20|9353.3|9343.3|9353|9343|9353.5|9343.5|9353|9343|4
1630572150000|2021-09-02 08:42:30|9353.3|9343.3|9353.3|9343.3|9353.4|9343.4|9353.3|9343.3|3
1630572210000|2021-09-02 08:43:30|9353.4|9343.4|9354.4|9344.4|9354.4|9344.4|9353.4|9343.4|3
1630572220000|2021-09-02 08:43:40|9353.5|9343.5|9351.3|9341.3|9353.5|9343.5|9351|9341|5
1630572230000|2021-09-02 08:43:50|9351.4|9341.4|9351.8|9341.8|9351.8|9341.8|9351.4|9341.4|2
1630572240000|2021-09-02 08:44:00|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1630572250000|2021-09-02 08:44:10|9351.4|9341.4|9349.4|9339.4|9351.4|9341.4|9349.4|9339.4|2
1630572260000|2021-09-02 08:44:20|9349.8|9339.8|9348.1|9338.1|9349.8|9339.8|9348.1|9338.1|3
1630572270000|2021-09-02 08:44:30|9348.4|9338.4|9347.9|9337.9|9348.5|9338.5|9347.9|9337.9|7
1630572280000|2021-09-02 08:44:40|9348.1|9338.1|9349.9|9339.9|9349.9|9339.9|9348.1|9338.1|7
1630572290000|2021-09-02 08:44:50|9350.3|9340.3|9352.9|9342.9|9352.9|9342.9|9350.3|9340.3|8
1630572300000|2021-09-02 08:45:00|9353|9343|9352.8|9342.8|9353.8|9343.8|9352.8|9342.8|5
1630572310000|2021-09-02 08:45:10|9352.9|9342.9|9353.9|9343.9|9354.1|9344.1|9352.9|9342.9|4
1630572320000|2021-09-02 08:45:20|9354.1|9344.1|9354.8|9344.8|9354.9|9344.9|9354.1|9344.1|4
1630572330000|2021-09-02 08:45:30|9354.5|9344.5|9351.9|9341.9|9354.5|9344.5|9351.9|9341.9|7
1630572340000|2021-09-02 08:45:40|9351.8|9341.8|9351.9|9341.9|9352.1|9342.1|9351.8|9341.8|4
1630572350000|2021-09-02 08:45:50|9352.1|9342.1|9352.8|9342.8|9352.9|9342.9|9352.1|9342.1|5
1630572360000|2021-09-02 08:46:00|9352.9|9342.9|9352.4|9342.4|9352.9|9342.9|9351.9|9341.9|5
1630572370000|2021-09-02 08:46:10|9352.1|9342.1|9351.9|9341.9|9352.1|9342.1|9351.9|9341.9|2
1630572390000|2021-09-02 08:46:30|9352.1|9342.1|9352.4|9342.4|9352.4|9342.4|9352.1|9342.1|10
1630572400000|2021-09-02 08:46:40|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|1
1630572410000|2021-09-02 08:46:50|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1630572420000|2021-09-02 08:47:00|9352.6|9342.6|9353.9|9343.9|9353.9|9343.9|9352.6|9342.6|3
1630572430000|2021-09-02 08:47:10|9353.8|9343.8|9354.1|9344.1|9354.1|9344.1|9353.8|9343.8|5
1630572440000|2021-09-02 08:47:20|9353.9|9343.9|9354.1|9344.1|9354.6|9344.6|9353.9|9343.9|7
1630572450000|2021-09-02 08:47:30|9354.4|9344.4|9354.1|9344.1|9355|9345|9354.1|9344.1|5
1630572460000|2021-09-02 08:47:40|9354|9344|9353.1|9343.1|9354|9344|9353|9343|4
1630572470000|2021-09-02 08:47:50|9353|9343|9353|9343|9353|9343|9353|9343|1
1630572510000|2021-09-02 08:48:30|9352|9342|9351.4|9341.4|9352|9342|9351.4|9341.4|2
1630572520000|2021-09-02 08:48:40|9351.6|9341.6|9351|9341|9351.6|9341.6|9351|9341|3
1630572530000|2021-09-02 08:48:50|9350.9|9340.9|9351|9341|9351|9341|9350.9|9340.9|2
1630572540000|2021-09-02 08:49:00|9351.1|9341.1|9353.8|9343.8|9353.9|9343.9|9351.1|9341.1|5
1630572550000|2021-09-02 08:49:10|9352.8|9342.8|9351.6|9341.6|9352.8|9342.8|9351.6|9341.6|4
1630572560000|2021-09-02 08:49:20|9351.9|9341.9|9351.9|9341.9|9351.9|9341.9|9351.4|9341.4|5
1630572570000|2021-09-02 08:49:30|9352.1|9342.1|9352|9342|9352.4|9342.4|9352|9342|7
1630572580000|2021-09-02 08:49:40|9352.1|9342.1|9352.5|9342.5|9352.5|9342.5|9352.1|9342.1|7
1630572590000|2021-09-02 08:49:50|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|1
1630572610000|2021-09-02 08:50:10|9352.6|9342.6|9351.8|9341.8|9352.6|9342.6|9351.8|9341.8|3
1630572620000|2021-09-02 08:50:20|9352|9342|9352|9342|9352|9342|9352|9342|1
1630572630000|2021-09-02 08:50:30|9351.8|9341.8|9353.4|9343.4|9353.4|9343.4|9351.8|9341.8|6
1630572640000|2021-09-02 08:50:40|9353.5|9343.5|9353.6|9343.6|9353.6|9343.6|9353.5|9343.5|2
1630572660000|2021-09-02 08:51:00|9353.5|9343.5|9353.6|9343.6|9353.6|9343.6|9353.5|9343.5|2
1630572670000|2021-09-02 08:51:10|9353.9|9343.9|9354.9|9344.9|9354.9|9344.9|9353.9|9343.9|2
1630572680000|2021-09-02 08:51:20|9355|9345|9355.1|9345.1|9355.1|9345.1|9355|9345|2
1630572690000|2021-09-02 08:51:30|9355|9345|9354.9|9344.9|9355|9345|9354.9|9344.9|2
1630572700000|2021-09-02 08:51:40|9354.8|9344.8|9355|9345|9355|9345|9354.8|9344.8|2
1630572710000|2021-09-02 08:51:50|9354.6|9344.6|9354|9344|9356|9346|9353.6|9343.6|11
1630572720000|2021-09-02 08:52:00|9354.4|9344.4|9354.4|9344.4|9355|9345|9354|9344|8
1630572730000|2021-09-02 08:52:10|9354.3|9344.3|9352.9|9342.9|9354.3|9344.3|9352.9|9342.9|4
1630572740000|2021-09-02 08:52:20|9353.1|9343.1|9353.8|9343.8|9354.4|9344.4|9353.1|9343.1|11
1630572750000|2021-09-02 08:52:30|9353.9|9343.9|9354.4|9344.4|9354.4|9344.4|9353.9|9343.9|4
1630572760000|2021-09-02 08:52:40|9354.9|9344.9|9354.9|9344.9|9355|9345|9354.8|9344.8|6
1630572770000|2021-09-02 08:52:50|9354.6|9344.6|9354.9|9344.9|9354.9|9344.9|9354.5|9344.5|3
1630572780000|2021-09-02 08:53:00|9354.6|9344.6|9354.4|9344.4|9354.6|9344.6|9353.6|9343.6|4
1630572790000|2021-09-02 08:53:10|9354.3|9344.3|9352.9|9342.9|9354.3|9344.3|9352.9|9342.9|3
1630572810000|2021-09-02 08:53:30|9353.1|9343.1|9353.4|9343.4|9353.4|9343.4|9353.1|9343.1|2
1630572830000|2021-09-02 08:53:50|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|1
1630572870000|2021-09-02 08:54:30|9353.8|9343.8|9354.5|9344.5|9354.5|9344.5|9353.8|9343.8|3
1630572880000|2021-09-02 08:54:40|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|9354.9|9344.9|1
1630572900000|2021-09-02 08:55:00|9354.8|9344.8|9353.1|9343.1|9354.9|9344.9|9352.6|9342.6|8
1630572910000|2021-09-02 08:55:10|9352.6|9342.6|9354.5|9344.5|9354.5|9344.5|9352.6|9342.6|4
1630572920000|2021-09-02 08:55:20|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1630572930000|2021-09-02 08:55:30|9354.5|9344.5|9355|9345|9355.3|9345.3|9354.3|9344.3|11
1630572940000|2021-09-02 08:55:40|9354.8|9344.8|9355|9345|9355.3|9345.3|9354.5|9344.5|7
1630572950000|2021-09-02 08:55:50|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|1
1630572960000|2021-09-02 08:56:00|9354.9|9344.9|9354.9|9344.9|9356|9346|9354.3|9344.3|11
1630572970000|2021-09-02 08:56:10|9355|9345|9353.9|9343.9|9355.5|9345.5|9353.9|9343.9|7
1630573000000|2021-09-02 08:56:40|9353|9343|9351.5|9341.5|9353|9343|9351.5|9341.5|7
1630573010000|2021-09-02 08:56:50|9351.8|9341.8|9351.8|9341.8|9352|9342|9351.5|9341.5|8
1630573020000|2021-09-02 08:57:00|9352|9342|9352.4|9342.4|9352.4|9342.4|9352|9342|4
1630573030000|2021-09-02 08:57:10|9352.5|9342.5|9351|9341|9352.9|9342.9|9351|9341|6
1630573050000|2021-09-02 08:57:30|9351.1|9341.1|9352.1|9342.1|9352.4|9342.4|9351.1|9341.1|8
1630573060000|2021-09-02 08:57:40|9352.4|9342.4|9351.5|9341.5|9352.4|9342.4|9351.5|9341.5|5
1630573070000|2021-09-02 08:57:50|9351.8|9341.8|9352.4|9342.4|9352.4|9342.4|9351.8|9341.8|2
1630573080000|2021-09-02 08:58:00|9352.5|9342.5|9352.6|9342.6|9352.9|9342.9|9352.5|9342.5|5
1630573100000|2021-09-02 08:58:20|9352.9|9342.9|9352.8|9342.8|9352.9|9342.9|9352.8|9342.8|2
1630573110000|2021-09-02 08:58:30|9353|9343|9353|9343|9353|9343|9353|9343|1
1630573120000|2021-09-02 08:58:40|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1630573140000|2021-09-02 08:59:00|9353|9343|9352.3|9342.3|9354.5|9344.5|9352.3|9342.3|4
1630573160000|2021-09-02 08:59:20|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|1
1630573170000|2021-09-02 08:59:30|9352.9|9342.9|9353.4|9343.4|9353.4|9343.4|9352.9|9342.9|3
1630573180000|2021-09-02 08:59:40|9353.5|9343.5|9354.9|9344.9|9354.9|9344.9|9353.5|9343.5|4
1630573190000|2021-09-02 08:59:50|9354.8|9344.8|9355|9345|9355|9345|9354.8|9344.8|3
1630573200000|2021-09-02 09:00:00|9355.4|9345.4|9355|9345|9355.4|9345.4|9355|9345|2
1630573210000|2021-09-02 09:00:10|9354.9|9344.9|9355|9345|9355.4|9345.4|9354.5|9344.5|9
1630573220000|2021-09-02 09:00:20|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1630573230000|2021-09-02 09:00:30|9355|9345|9355.4|9345.4|9355.5|9345.5|9355|9345|3
1630573240000|2021-09-02 09:00:40|9355|9345|9355|9345|9355|9345|9354.5|9344.5|6
1630573260000|2021-09-02 09:01:00|9355.5|9345.5|9355.5|9345.5|9356.3|9346.3|9355.5|9345.5|4
1630573270000|2021-09-02 09:01:10|9355.8|9345.8|9356.5|9346.5|9356.5|9346.5|9355.8|9345.8|3
1630573280000|2021-09-02 09:01:20|9356.8|9346.8|9358.1|9348.1|9358.4|9348.4|9356.5|9346.5|8
1630573300000|2021-09-02 09:01:40|9358.4|9348.4|9359.5|9349.5|9359.5|9349.5|9358.4|9348.4|4
1630573310000|2021-09-02 09:01:50|9359.3|9349.3|9360.3|9350.3|9360.5|9350.5|9359.3|9349.3|7
1630573320000|2021-09-02 09:02:00|9360.4|9350.4|9360.5|9350.5|9362|9352|9360.3|9350.3|7
1630573330000|2021-09-02 09:02:10|9360.6|9350.6|9361.4|9351.4|9361.5|9351.5|9360.5|9350.5|8
1630573340000|2021-09-02 09:02:20|9361.8|9351.8|9361.1|9351.1|9361.8|9351.8|9360.9|9350.9|8
1630573350000|2021-09-02 09:02:30|9361.3|9351.3|9361.9|9351.9|9361.9|9351.9|9361.1|9351.1|4
1630573360000|2021-09-02 09:02:40|9361.6|9351.6|9362.9|9352.9|9362.9|9352.9|9361.4|9351.4|10
1630573370000|2021-09-02 09:02:50|9363|9353|9363.4|9353.4|9363.5|9353.5|9363|9353|3
1630573380000|2021-09-02 09:03:00|9363.5|9353.5|9363.1|9353.1|9364.5|9354.5|9363.1|9353.1|7
1630573390000|2021-09-02 09:03:10|9363|9353|9362.6|9352.6|9363.6|9353.6|9362.6|9352.6|4
1630573400000|2021-09-02 09:03:20|9362.9|9352.9|9364.5|9354.5|9364.8|9354.8|9362.6|9352.6|9
1630573410000|2021-09-02 09:03:30|9364.4|9354.4|9363.9|9353.9|9364.4|9354.4|9363.9|9353.9|2
1630573420000|2021-09-02 09:03:40|9363.6|9353.6|9364|9354|9364|9354|9362.9|9352.9|3
1630573430000|2021-09-02 09:03:50|9364.3|9354.3|9363.6|9353.6|9365.3|9355.3|9363.6|9353.6|5
1630573440000|2021-09-02 09:04:00|9364.1|9354.1|9364.1|9354.1|9364.8|9354.8|9364.1|9354.1|9
1630573450000|2021-09-02 09:04:10|9364.8|9354.8|9365.1|9355.1|9365.1|9355.1|9364.8|9354.8|2
1630573460000|2021-09-02 09:04:20|9365.3|9355.3|9364.9|9354.9|9366|9356|9364.9|9354.9|4
1630573470000|2021-09-02 09:04:30|9365.1|9355.1|9366.4|9356.4|9366.9|9356.9|9365.1|9355.1|7
1630573480000|2021-09-02 09:04:40|9366.5|9356.5|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|2
1630573490000|2021-09-02 09:04:50|9366.5|9356.5|9367.8|9357.8|9367.8|9357.8|9366.5|9356.5|5
1630573500000|2021-09-02 09:05:00|9368|9358|9367.5|9357.5|9368.4|9358.4|9367.5|9357.5|5
1630573510000|2021-09-02 09:05:10|9367.3|9357.3|9364.4|9354.4|9367.3|9357.3|9364.4|9354.4|5
1630573520000|2021-09-02 09:05:20|9365.8|9355.8|9367|9357|9367.1|9357.1|9365.8|9355.8|4
1630573530000|2021-09-02 09:05:30|9366.8|9356.8|9365.4|9355.4|9366.8|9356.8|9363.8|9353.8|9
1630573540000|2021-09-02 09:05:40|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630573550000|2021-09-02 09:05:50|9365.8|9355.8|9363.5|9353.5|9365.8|9355.8|9363.5|9353.5|5
1630573560000|2021-09-02 09:06:00|9363.3|9353.3|9362.5|9352.5|9363.3|9353.3|9362.5|9352.5|2
1630573570000|2021-09-02 09:06:10|9362.8|9352.8|9361.9|9351.9|9362.8|9352.8|9361.5|9351.5|6
1630573580000|2021-09-02 09:06:20|9362|9352|9361.5|9351.5|9362.1|9352.1|9361.5|9351.5|5
1630573590000|2021-09-02 09:06:30|9361|9351|9361.6|9351.6|9361.6|9351.6|9361|9351|2
1630573600000|2021-09-02 09:06:40|9361.8|9351.8|9363.6|9353.6|9363.9|9353.9|9361.8|9351.8|7
1630573610000|2021-09-02 09:06:50|9363.9|9353.9|9364.3|9354.3|9364.3|9354.3|9363.9|9353.9|2
1630573620000|2021-09-02 09:07:00|9364.5|9354.5|9364.3|9354.3|9365|9355|9363|9353|16
1630573630000|2021-09-02 09:07:10|9364.1|9354.1|9363.4|9353.4|9364.4|9354.4|9363.4|9353.4|5
1630573640000|2021-09-02 09:07:20|9363.6|9353.6|9364.6|9354.6|9364.9|9354.9|9363.6|9353.6|3
1630573650000|2021-09-02 09:07:30|9364.9|9354.9|9365.6|9355.6|9365.6|9355.6|9364.9|9354.9|3
1630573660000|2021-09-02 09:07:40|9365.4|9355.4|9365.6|9355.6|9365.6|9355.6|9365.4|9355.4|2
1630573670000|2021-09-02 09:07:50|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|9364.5|9354.5|1
1630573680000|2021-09-02 09:08:00|9364.3|9354.3|9363.3|9353.3|9364.3|9354.3|9361.5|9351.5|10
1630573690000|2021-09-02 09:08:10|9363.6|9353.6|9364.4|9354.4|9365.1|9355.1|9363.5|9353.5|8
1630573710000|2021-09-02 09:08:30|9364.6|9354.6|9365.5|9355.5|9365.5|9355.5|9364.4|9354.4|3
1630573720000|2021-09-02 09:08:40|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|1
1630573730000|2021-09-02 09:08:50|9365.4|9355.4|9363.9|9353.9|9365.5|9355.5|9363.1|9353.1|9
1630573740000|2021-09-02 09:09:00|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9362.9|9352.9|7
1630573750000|2021-09-02 09:09:10|9363.9|9353.9|9363.8|9353.8|9364.1|9354.1|9362.1|9352.1|12
1630573760000|2021-09-02 09:09:20|9364.1|9354.1|9364.9|9354.9|9364.9|9354.9|9364.1|9354.1|7
1630573770000|2021-09-02 09:09:30|9364.8|9354.8|9364.4|9354.4|9364.8|9354.8|9363.9|9353.9|6
1630573780000|2021-09-02 09:09:40|9364.6|9354.6|9364.5|9354.5|9364.6|9354.6|9364.4|9354.4|4
1630573810000|2021-09-02 09:10:10|9364.3|9354.3|9361.9|9351.9|9364.3|9354.3|9361.8|9351.8|7
1630573820000|2021-09-02 09:10:20|9361.8|9351.8|9360.6|9350.6|9361.8|9351.8|9360.6|9350.6|2
1630573830000|2021-09-02 09:10:30|9360.8|9350.8|9361|9351|9363|9353|9360.8|9350.8|7
1630573840000|2021-09-02 09:10:40|9360.8|9350.8|9361.1|9351.1|9361.1|9351.1|9360.8|9350.8|3
1630573850000|2021-09-02 09:10:50|9361.5|9351.5|9360.5|9350.5|9361.5|9351.5|9360.5|9350.5|5
1630573860000|2021-09-02 09:11:00|9360.1|9350.1|9362|9352|9362.3|9352.3|9359.5|9349.5|11
1630573870000|2021-09-02 09:11:10|9362.5|9352.5|9362|9352|9362.5|9352.5|9362|9352|3
1630573880000|2021-09-02 09:11:20|9362.1|9352.1|9362|9352|9362.1|9352.1|9362|9352|2
1630573900000|2021-09-02 09:11:40|9362.3|9352.3|9363.5|9353.5|9363.5|9353.5|9362.3|9352.3|2
1630573910000|2021-09-02 09:11:50|9363.6|9353.6|9364.1|9354.1|9364.4|9354.4|9363.6|9353.6|5
1630573920000|2021-09-02 09:12:00|9364|9354|9361.9|9351.9|9364|9354|9361.9|9351.9|12
1630573930000|2021-09-02 09:12:10|9362.1|9352.1|9362.9|9352.9|9362.9|9352.9|9362.1|9352.1|2
1630573950000|2021-09-02 09:12:30|9363.3|9353.3|9364.1|9354.1|9364.3|9354.3|9363.3|9353.3|3
1630573970000|2021-09-02 09:12:50|9363.9|9353.9|9365.3|9355.3|9365.4|9355.4|9363.8|9353.8|9
1630573980000|2021-09-02 09:13:00|9365|9355|9364.8|9354.8|9365|9355|9364.5|9354.5|4
1630574000000|2021-09-02 09:13:20|9364.1|9354.1|9365.8|9355.8|9365.8|9355.8|9364.1|9354.1|2
1630574010000|2021-09-02 09:13:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630574020000|2021-09-02 09:13:40|9365.4|9355.4|9366.3|9356.3|9366.3|9356.3|9365.4|9355.4|4
1630574030000|2021-09-02 09:13:50|9366.1|9356.1|9366.4|9356.4|9367|9357|9366.1|9356.1|8
1630574040000|2021-09-02 09:14:00|9366.6|9356.6|9367|9357|9367|9357|9366.6|9356.6|2
1630574050000|2021-09-02 09:14:10|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9366.5|9356.5|3
1630574060000|2021-09-02 09:14:20|9366.8|9356.8|9367.1|9357.1|9367.5|9357.5|9366.8|9356.8|5
1630574070000|2021-09-02 09:14:30|9367.5|9357.5|9366.4|9356.4|9367.5|9357.5|9366.4|9356.4|4
1630574080000|2021-09-02 09:14:40|9366.3|9356.3|9366.1|9356.1|9366.3|9356.3|9365.8|9355.8|5
1630574090000|2021-09-02 09:14:50|9366.8|9356.8|9366.9|9356.9|9366.9|9356.9|9366.8|9356.8|2
1630574100000|2021-09-02 09:15:00|9367.1|9357.1|9368.3|9358.3|9368.4|9358.4|9367.1|9357.1|9
1630574110000|2021-09-02 09:15:10|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1630574120000|2021-09-02 09:15:20|9367.9|9357.9|9368|9358|9368|9358|9367.9|9357.9|2
1630574130000|2021-09-02 09:15:30|9367.8|9357.8|9367.9|9357.9|9367.9|9357.9|9367.4|9357.4|4
1630574140000|2021-09-02 09:15:40|9368.3|9358.3|9369.1|9359.1|9369.1|9359.1|9368.3|9358.3|2
1630574150000|2021-09-02 09:15:50|9368.9|9358.9|9368|9358|9368.9|9358.9|9368|9358|3
1630574160000|2021-09-02 09:16:00|9367.5|9357.5|9367.1|9357.1|9367.5|9357.5|9366.9|9356.9|4
1630574170000|2021-09-02 09:16:10|9366.9|9356.9|9366.4|9356.4|9366.9|9356.9|9366.1|9356.1|3
1630574180000|2021-09-02 09:16:20|9366.1|9356.1|9366.8|9356.8|9366.9|9356.9|9365|9355|7
1630574190000|2021-09-02 09:16:30|9367|9357|9366.1|9356.1|9367.4|9357.4|9366.1|9356.1|6
1630574200000|2021-09-02 09:16:40|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|2
1630574210000|2021-09-02 09:16:50|9366|9356|9366|9356|9366|9356|9365.8|9355.8|3
1630574220000|2021-09-02 09:17:00|9365.8|9355.8|9362.8|9352.8|9365.8|9355.8|9361.8|9351.8|12
1630574230000|2021-09-02 09:17:10|9363|9353|9365|9355|9365|9355|9363|9353|10
1630574240000|2021-09-02 09:17:20|9365.1|9355.1|9365.1|9355.1|9365.5|9355.5|9364.9|9354.9|4
1630574250000|2021-09-02 09:17:30|9365.4|9355.4|9364.4|9354.4|9365.4|9355.4|9364.4|9354.4|9
1630574260000|2021-09-02 09:17:40|9364.3|9354.3|9364.9|9354.9|9364.9|9354.9|9363.8|9353.8|6
1630574270000|2021-09-02 09:17:50|9365.3|9355.3|9365.5|9355.5|9365.9|9355.9|9365.3|9355.3|6
1630574290000|2021-09-02 09:18:10|9365.3|9355.3|9366|9356|9366|9356|9365.3|9355.3|4
1630574320000|2021-09-02 09:18:40|9365.8|9355.8|9364.9|9354.9|9365.8|9355.8|9364.9|9354.9|2
1630574330000|2021-09-02 09:18:50|9364.8|9354.8|9364.9|9354.9|9365.1|9355.1|9364.5|9354.5|6
1630574340000|2021-09-02 09:19:00|9365.1|9355.1|9365.9|9355.9|9365.9|9355.9|9365.1|9355.1|4
1630574350000|2021-09-02 09:19:10|9365.8|9355.8|9365.5|9355.5|9365.9|9355.9|9365.4|9355.4|5
1630574370000|2021-09-02 09:19:30|9365.3|9355.3|9366.4|9356.4|9366.4|9356.4|9364.8|9354.8|7
1630574380000|2021-09-02 09:19:40|9366.1|9356.1|9365.1|9355.1|9366.1|9356.1|9365.1|9355.1|5
1630574390000|2021-09-02 09:19:50|9365.4|9355.4|9365.6|9355.6|9365.6|9355.6|9365.4|9355.4|4
1630574400000|2021-09-02 09:20:00|9365.4|9355.4|9365.6|9355.6|9365.6|9355.6|9365.1|9355.1|4
1630574410000|2021-09-02 09:20:10|9365.4|9355.4|9365.1|9355.1|9365.4|9355.4|9365.1|9355.1|2
1630574420000|2021-09-02 09:20:20|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|1
1630574430000|2021-09-02 09:20:30|9365.1|9355.1|9364.3|9354.3|9365.5|9355.5|9364.3|9354.3|6
1630574440000|2021-09-02 09:20:40|9363.6|9353.6|9362.9|9352.9|9363.6|9353.6|9362.6|9352.6|8
1630574450000|2021-09-02 09:20:50|9363.1|9353.1|9362.3|9352.3|9363.1|9353.1|9362.3|9352.3|7
1630574460000|2021-09-02 09:21:00|9362|9352|9360.6|9350.6|9362|9352|9360.3|9350.3|6
1630574470000|2021-09-02 09:21:10|9360.9|9350.9|9360.6|9350.6|9360.9|9350.9|9360.6|9350.6|2
1630574480000|2021-09-02 09:21:20|9360.8|9350.8|9361.6|9351.6|9361.6|9351.6|9360.5|9350.5|10
1630574490000|2021-09-02 09:21:30|9361.4|9351.4|9361.9|9351.9|9361.9|9351.9|9361.4|9351.4|2
1630574500000|2021-09-02 09:21:40|9362.1|9352.1|9361.9|9351.9|9362.1|9352.1|9361.6|9351.6|3
1630574510000|2021-09-02 09:21:50|9362.6|9352.6|9362|9352|9362.9|9352.9|9361.6|9351.6|13
1630574520000|2021-09-02 09:22:00|9361.9|9351.9|9362.6|9352.6|9362.6|9352.6|9360.6|9350.6|12
1630574530000|2021-09-02 09:22:10|9362.4|9352.4|9361.1|9351.1|9362.9|9352.9|9361.1|9351.1|7
1630574540000|2021-09-02 09:22:20|9361.9|9351.9|9363|9353|9363|9353|9361.3|9351.3|9
1630574550000|2021-09-02 09:22:30|9362.6|9352.6|9361.5|9351.5|9362.9|9352.9|9361.5|9351.5|10
1630574560000|2021-09-02 09:22:40|9361.8|9351.8|9361.3|9351.3|9361.8|9351.8|9361.3|9351.3|3
1630574570000|2021-09-02 09:22:50|9361.4|9351.4|9361.9|9351.9|9361.9|9351.9|9361.4|9351.4|2
1630574580000|2021-09-02 09:23:00|9361.6|9351.6|9360.3|9350.3|9361.9|9351.9|9360.3|9350.3|7
1630574590000|2021-09-02 09:23:10|9360.5|9350.5|9360.8|9350.8|9360.8|9350.8|9360.5|9350.5|4
1630574600000|2021-09-02 09:23:20|9360.5|9350.5|9361.3|9351.3|9361.3|9351.3|9360.5|9350.5|3
1630574610000|2021-09-02 09:23:30|9361|9351|9361.3|9351.3|9361.3|9351.3|9361|9351|2
1630574620000|2021-09-02 09:23:40|9361|9351|9358.6|9348.6|9361|9351|9358.6|9348.6|10
1630574630000|2021-09-02 09:23:50|9358.5|9348.5|9359.4|9349.4|9359.6|9349.6|9357.8|9347.8|8
1630574640000|2021-09-02 09:24:00|9359.3|9349.3|9359|9349|9359.5|9349.5|9358.5|9348.5|12
1630574650000|2021-09-02 09:24:10|9359.1|9349.1|9359.5|9349.5|9359.5|9349.5|9359.1|9349.1|3
1630574660000|2021-09-02 09:24:20|9359.4|9349.4|9359.3|9349.3|9359.9|9349.9|9359.3|9349.3|6
1630574670000|2021-09-02 09:24:30|9359|9349|9358.6|9348.6|9359|9349|9358.6|9348.6|2
1630574680000|2021-09-02 09:24:40|9358.5|9348.5|9356.8|9346.8|9358.5|9348.5|9356.5|9346.5|6
1630574690000|2021-09-02 09:24:50|9356.6|9346.6|9356.3|9346.3|9356.6|9346.6|9356|9346|6
1630574700000|2021-09-02 09:25:00|9356.4|9346.4|9356.5|9346.5|9356.9|9346.9|9356|9346|11
1630574710000|2021-09-02 09:25:10|9356.6|9346.6|9357.4|9347.4|9357.4|9347.4|9356.6|9346.6|2
1630574720000|2021-09-02 09:25:20|9358.1|9348.1|9357.9|9347.9|9358.6|9348.6|9357.9|9347.9|5
1630574730000|2021-09-02 09:25:30|9358.1|9348.1|9358.9|9348.9|9358.9|9348.9|9358.1|9348.1|2
1630574740000|2021-09-02 09:25:40|9358.3|9348.3|9359.9|9349.9|9359.9|9349.9|9358|9348|7
1630574750000|2021-09-02 09:25:50|9360.1|9350.1|9360.4|9350.4|9360.4|9350.4|9360.1|9350.1|2
1630574760000|2021-09-02 09:26:00|9360.1|9350.1|9359.4|9349.4|9360.1|9350.1|9358.3|9348.3|4
1630574770000|2021-09-02 09:26:10|9359.1|9349.1|9358.3|9348.3|9359.1|9349.1|9358.3|9348.3|2
1630574780000|2021-09-02 09:26:20|9358.5|9348.5|9358.3|9348.3|9359.4|9349.4|9358.3|9348.3|6
1630574790000|2021-09-02 09:26:30|9358.4|9348.4|9360.4|9350.4|9360.4|9350.4|9358.4|9348.4|11
1630574800000|2021-09-02 09:26:40|9360.6|9350.6|9360.3|9350.3|9361.5|9351.5|9360.3|9350.3|7
1630574810000|2021-09-02 09:26:50|9360.4|9350.4|9361.1|9351.1|9361.1|9351.1|9360.4|9350.4|6
1630574820000|2021-09-02 09:27:00|9360.9|9350.9|9360.4|9350.4|9360.9|9350.9|9360.1|9350.1|5
1630574830000|2021-09-02 09:27:10|9360.1|9350.1|9358.6|9348.6|9360.1|9350.1|9358.6|9348.6|5
1630574840000|2021-09-02 09:27:20|9358.5|9348.5|9359.3|9349.3|9359.4|9349.4|9358.1|9348.1|9
1630574850000|2021-09-02 09:27:30|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1630574860000|2021-09-02 09:27:40|9359.6|9349.6|9359.5|9349.5|9359.6|9349.6|9359.5|9349.5|2
1630574870000|2021-09-02 09:27:50|9359.6|9349.6|9360.4|9350.4|9360.4|9350.4|9359.6|9349.6|3
1630574880000|2021-09-02 09:28:00|9359.8|9349.8|9360.3|9350.3|9360.4|9350.4|9359.8|9349.8|5
1630574890000|2021-09-02 09:28:10|9360.1|9350.1|9360.3|9350.3|9360.3|9350.3|9360.1|9350.1|2
1630574900000|2021-09-02 09:28:20|9360.1|9350.1|9359.8|9349.8|9360.1|9350.1|9359.8|9349.8|2
1630574910000|2021-09-02 09:28:30|9360|9350|9360.5|9350.5|9361|9351|9360|9350|4
1630574920000|2021-09-02 09:28:40|9360.8|9350.8|9361.1|9351.1|9362|9352|9360.8|9350.8|9
1630574930000|2021-09-02 09:28:50|9361.4|9351.4|9361.8|9351.8|9361.8|9351.8|9361.4|9351.4|3
1630574940000|2021-09-02 09:29:00|9361.9|9351.9|9361.5|9351.5|9362.1|9352.1|9361.5|9351.5|4
1630574960000|2021-09-02 09:29:20|9361.3|9351.3|9362.1|9352.1|9362.1|9352.1|9361.3|9351.3|3
1630574970000|2021-09-02 09:29:30|9362.4|9352.4|9363.1|9353.1|9363.1|9353.1|9362.4|9352.4|5
1630574980000|2021-09-02 09:29:40|9363|9353|9361.9|9351.9|9363|9353|9361.9|9351.9|2
1630574990000|2021-09-02 09:29:50|9362|9352|9362.6|9352.6|9362.9|9352.9|9362|9352|8
1630575000000|2021-09-02 09:30:00|9362.9|9352.9|9360.5|9350.5|9363.1|9353.1|9360.5|9350.5|9
1630575010000|2021-09-02 09:30:10|9360.6|9350.6|9360.3|9350.3|9361.1|9351.1|9360|9350|12
1630575020000|2021-09-02 09:30:20|9360|9350|9360.3|9350.3|9360.3|9350.3|9360|9350|2
1630575030000|2021-09-02 09:30:30|9360|9350|9360.5|9350.5|9360.5|9350.5|9360|9350|3
1630575050000|2021-09-02 09:30:50|9360.8|9350.8|9361|9351|9361.6|9351.6|9360.6|9350.6|7
1630575060000|2021-09-02 09:31:00|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9360.8|9350.8|3
1630575070000|2021-09-02 09:31:10|9361|9351|9361.3|9351.3|9361.3|9351.3|9361|9351|2
1630575080000|2021-09-02 09:31:20|9361|9351|9360.8|9350.8|9361|9351|9360.8|9350.8|2
1630575090000|2021-09-02 09:31:30|9361|9351|9360.5|9350.5|9361|9351|9360.5|9350.5|5
1630575100000|2021-09-02 09:31:40|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1630575120000|2021-09-02 09:32:00|9360.5|9350.5|9360.4|9350.4|9360.9|9350.9|9360|9350|7
1630575130000|2021-09-02 09:32:10|9360.3|9350.3|9359.9|9349.9|9360.3|9350.3|9359.6|9349.6|6
1630575140000|2021-09-02 09:32:20|9359.6|9349.6|9360|9350|9361.1|9351.1|9359.6|9349.6|7
1630575150000|2021-09-02 09:32:30|9361|9351|9359.4|9349.4|9361.1|9351.1|9359.4|9349.4|8
1630575160000|2021-09-02 09:32:40|9359.1|9349.1|9359|9349|9359.1|9349.1|9359|9349|2
1630575170000|2021-09-02 09:32:50|9359.1|9349.1|9359.4|9349.4|9359.6|9349.6|9359|9349|8
1630575180000|2021-09-02 09:33:00|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|1
1630575190000|2021-09-02 09:33:10|9359.4|9349.4|9358.8|9348.8|9359.4|9349.4|9358.5|9348.5|5
1630575200000|2021-09-02 09:33:20|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.3|9348.3|4
1630575210000|2021-09-02 09:33:30|9358.4|9348.4|9358.6|9348.6|9358.6|9348.6|9358.4|9348.4|2
1630575220000|2021-09-02 09:33:40|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9358.6|9348.6|2
1630575230000|2021-09-02 09:33:50|9358.8|9348.8|9359.6|9349.6|9359.6|9349.6|9358.8|9348.8|4
1630575240000|2021-09-02 09:34:00|9359.8|9349.8|9358.5|9348.5|9360.1|9350.1|9358.5|9348.5|10
1630575250000|2021-09-02 09:34:10|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1630575260000|2021-09-02 09:34:20|9358.4|9348.4|9358.5|9348.5|9358.5|9348.5|9358.4|9348.4|2
1630575280000|2021-09-02 09:34:40|9358.6|9348.6|9361.4|9351.4|9361.4|9351.4|9358.6|9348.6|3
1630575290000|2021-09-02 09:34:50|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1630575300000|2021-09-02 09:35:00|9361.5|9351.5|9360.6|9350.6|9362.4|9352.4|9360.6|9350.6|7
1630575310000|2021-09-02 09:35:10|9360.9|9350.9|9360.3|9350.3|9360.9|9350.9|9360.3|9350.3|4
1630575320000|2021-09-02 09:35:20|9360|9350|9360.1|9350.1|9360.1|9350.1|9360|9350|2
1630575330000|2021-09-02 09:35:30|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.6|9349.6|5
1630575340000|2021-09-02 09:35:40|9360.3|9350.3|9361.6|9351.6|9361.6|9351.6|9360.3|9350.3|2
1630575360000|2021-09-02 09:36:00|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361.3|9351.3|4
1630575370000|2021-09-02 09:36:10|9361.9|9351.9|9362.1|9352.1|9362.1|9352.1|9361.9|9351.9|4
1630575380000|2021-09-02 09:36:20|9362.4|9352.4|9367.4|9357.4|9368.5|9358.5|9362.4|9352.4|6
1630575390000|2021-09-02 09:36:30|9367.6|9357.6|9370.3|9360.3|9370.3|9360.3|9367.6|9357.6|15
1630575400000|2021-09-02 09:36:40|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|2
1630575420000|2021-09-02 09:37:00|9371.4|9361.4|9370.8|9360.8|9371.4|9361.4|9370.4|9360.4|7
1630575430000|2021-09-02 09:37:10|9372.1|9362.1|9372.6|9362.6|9372.6|9362.6|9372.1|9362.1|5
1630575440000|2021-09-02 09:37:20|9372.9|9362.9|9373.4|9363.4|9373.4|9363.4|9372.9|9362.9|2
1630575450000|2021-09-02 09:37:30|9373.1|9363.1|9370.1|9360.1|9373.1|9363.1|9369.6|9359.6|12
1630575460000|2021-09-02 09:37:40|9370.3|9360.3|9371.9|9361.9|9371.9|9361.9|9370.3|9360.3|4
1630575470000|2021-09-02 09:37:50|9372.1|9362.1|9371|9361|9372.3|9362.3|9371|9361|8
1630575480000|2021-09-02 09:38:00|9371.1|9361.1|9373.6|9363.6|9373.6|9363.6|9371.1|9361.1|3
1630575490000|2021-09-02 09:38:10|9373.4|9363.4|9371.9|9361.9|9373.4|9363.4|9371.8|9361.8|4
1630575500000|2021-09-02 09:38:20|9372.1|9362.1|9371.8|9361.8|9372.4|9362.4|9371.8|9361.8|4
1630575510000|2021-09-02 09:38:30|9371.9|9361.9|9371.1|9361.1|9371.9|9361.9|9370.8|9360.8|5
1630575520000|2021-09-02 09:38:40|9371.4|9361.4|9371.3|9361.3|9372.4|9362.4|9371.3|9361.3|8
1630575530000|2021-09-02 09:38:50|9370.9|9360.9|9371.9|9361.9|9372.4|9362.4|9370.9|9360.9|6
1630575540000|2021-09-02 09:39:00|9371.6|9361.6|9370.9|9360.9|9371.6|9361.6|9370.9|9360.9|2
1630575550000|2021-09-02 09:39:10|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1630575560000|2021-09-02 09:39:20|9370.9|9360.9|9370.1|9360.1|9370.9|9360.9|9369.4|9359.4|8
1630575570000|2021-09-02 09:39:30|9370.5|9360.5|9372.3|9362.3|9372.4|9362.4|9370.5|9360.5|4
1630575580000|2021-09-02 09:39:40|9371.9|9361.9|9370|9360|9371.9|9361.9|9370|9360|3
1630575590000|2021-09-02 09:39:50|9370.3|9360.3|9370.5|9360.5|9370.5|9360.5|9370.3|9360.3|2
1630575600000|2021-09-02 09:40:00|9370.3|9360.3|9369.4|9359.4|9370.3|9360.3|9369.1|9359.1|7
1630575610000|2021-09-02 09:40:10|9369.5|9359.5|9370|9360|9370.3|9360.3|9368.8|9358.8|9
1630575620000|2021-09-02 09:40:20|9369.8|9359.8|9370.1|9360.1|9370.1|9360.1|9369|9359|4
1630575630000|2021-09-02 09:40:30|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|9369.9|9359.9|1
1630575640000|2021-09-02 09:40:40|9369.6|9359.6|9369.8|9359.8|9369.8|9359.8|9368.5|9358.5|7
1630575650000|2021-09-02 09:40:50|9370|9360|9370.6|9360.6|9370.6|9360.6|9370|9360|3
1630575660000|2021-09-02 09:41:00|9370.3|9360.3|9372.3|9362.3|9372.3|9362.3|9369.6|9359.6|10
1630575670000|2021-09-02 09:41:10|9372.1|9362.1|9372.1|9362.1|9372.9|9362.9|9371.9|9361.9|5
1630575680000|2021-09-02 09:41:20|9372|9362|9372.1|9362.1|9372.1|9362.1|9372|9362|2
1630575700000|2021-09-02 09:41:40|9372.4|9362.4|9371.5|9361.5|9372.9|9362.9|9371.5|9361.5|5
1630575710000|2021-09-02 09:41:50|9371.8|9361.8|9371.9|9361.9|9371.9|9361.9|9371.1|9361.1|3
1630575720000|2021-09-02 09:42:00|9371.6|9361.6|9369.8|9359.8|9371.6|9361.6|9369.8|9359.8|4
1630575730000|2021-09-02 09:42:10|9369.5|9359.5|9368.8|9358.8|9369.5|9359.5|9368.8|9358.8|2
1630575740000|2021-09-02 09:42:20|9369.1|9359.1|9368.8|9358.8|9369.4|9359.4|9368.8|9358.8|5
1630575750000|2021-09-02 09:42:30|9368.5|9358.5|9368.6|9358.6|9368.6|9358.6|9367.8|9357.8|4
1630575760000|2021-09-02 09:42:40|9368.9|9358.9|9368.5|9358.5|9369.1|9359.1|9368.5|9358.5|6
1630575770000|2021-09-02 09:42:50|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9367|9357|8
1630575780000|2021-09-02 09:43:00|9368.3|9358.3|9368.4|9358.4|9368.4|9358.4|9368.3|9358.3|2
1630575800000|2021-09-02 09:43:20|9368.3|9358.3|9367.4|9357.4|9368.3|9358.3|9366.8|9356.8|9
1630575810000|2021-09-02 09:43:30|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|1
1630575820000|2021-09-02 09:43:40|9367.4|9357.4|9366.4|9356.4|9367.4|9357.4|9366.4|9356.4|4
1630575840000|2021-09-02 09:44:00|9366.3|9356.3|9366|9356|9366.3|9356.3|9365.8|9355.8|4
1630575850000|2021-09-02 09:44:10|9365.9|9355.9|9366.4|9356.4|9366.4|9356.4|9365.8|9355.8|4
1630575860000|2021-09-02 09:44:20|9367.1|9357.1|9366|9356|9367.1|9357.1|9366|9356|4
1630575870000|2021-09-02 09:44:30|9366.3|9356.3|9367.1|9357.1|9367.1|9357.1|9366.1|9356.1|7
1630575890000|2021-09-02 09:44:50|9367.5|9357.5|9367.1|9357.1|9367.5|9357.5|9367.1|9357.1|2
1630575900000|2021-09-02 09:45:00|9367.4|9357.4|9369.8|9359.8|9369.8|9359.8|9366.9|9356.9|12
1630575910000|2021-09-02 09:45:10|9369.5|9359.5|9370.3|9360.3|9370.4|9360.4|9369.5|9359.5|5
1630575920000|2021-09-02 09:45:20|9370|9360|9368.4|9358.4|9370|9360|9368.4|9358.4|2
1630575930000|2021-09-02 09:45:30|9368.1|9358.1|9367.9|9357.9|9368.1|9358.1|9367.8|9357.8|3
1630575940000|2021-09-02 09:45:40|9368.1|9358.1|9368.1|9358.1|9368.5|9358.5|9368.1|9358.1|4
1630575950000|2021-09-02 09:45:50|9368.4|9358.4|9368.4|9358.4|9368.4|9358.4|9366.8|9356.8|10
1630575960000|2021-09-02 09:46:00|9367.9|9357.9|9368.3|9358.3|9369|9359|9367.9|9357.9|6
1630575970000|2021-09-02 09:46:10|9368.1|9358.1|9367.4|9357.4|9368.1|9358.1|9366.9|9356.9|8
1630575980000|2021-09-02 09:46:20|9367.6|9357.6|9369.6|9359.6|9369.6|9359.6|9367.6|9357.6|5
1630575990000|2021-09-02 09:46:30|9370.1|9360.1|9370.9|9360.9|9370.9|9360.9|9370.1|9360.1|4
1630576010000|2021-09-02 09:46:50|9370.8|9360.8|9370.6|9360.6|9370.8|9360.8|9370.6|9360.6|2
1630576020000|2021-09-02 09:47:00|9370.9|9360.9|9372|9362|9372.3|9362.3|9370.9|9360.9|4
1630576030000|2021-09-02 09:47:10|9371.8|9361.8|9371.5|9361.5|9371.8|9361.8|9371.5|9361.5|2
1630576040000|2021-09-02 09:47:20|9371.6|9361.6|9373.6|9363.6|9373.6|9363.6|9371.6|9361.6|3
1630576050000|2021-09-02 09:47:30|9372.6|9362.6|9372.5|9362.5|9373|9363|9372.3|9362.3|6
1630576080000|2021-09-02 09:48:00|9372.8|9362.8|9372.4|9362.4|9372.8|9362.8|9372.4|9362.4|3
1630576090000|2021-09-02 09:48:10|9372.5|9362.5|9373.1|9363.1|9373.3|9363.3|9372.5|9362.5|10
1630576100000|2021-09-02 09:48:20|9373|9363|9373|9363|9373|9363|9372.4|9362.4|5
1630576110000|2021-09-02 09:48:30|9372.9|9362.9|9372|9362|9372.9|9362.9|9372|9362|5
1630576120000|2021-09-02 09:48:40|9370.9|9360.9|9372.1|9362.1|9372.4|9362.4|9370.9|9360.9|6
1630576140000|2021-09-02 09:49:00|9372|9362|9371.5|9361.5|9372|9362|9371.5|9361.5|2
1630576160000|2021-09-02 09:49:20|9371.6|9361.6|9372.1|9362.1|9372.1|9362.1|9371.6|9361.6|2
1630576190000|2021-09-02 09:49:50|9371.9|9361.9|9370.8|9360.8|9371.9|9361.9|9370.8|9360.8|2
1630576200000|2021-09-02 09:50:00|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1630576210000|2021-09-02 09:50:10|9371|9361|9369.4|9359.4|9371|9361|9369.4|9359.4|4
1630576220000|2021-09-02 09:50:20|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9368.5|9358.5|4
1630576230000|2021-09-02 09:50:30|9369.5|9359.5|9369.3|9359.3|9369.5|9359.5|9369.3|9359.3|2
1630576240000|2021-09-02 09:50:40|9369|9359|9370.1|9360.1|9370.1|9360.1|9368.6|9358.6|8
1630576250000|2021-09-02 09:50:50|9370.4|9360.4|9369.6|9359.6|9370.4|9360.4|9369.4|9359.4|5
1630576260000|2021-09-02 09:51:00|9369.4|9359.4|9368.3|9358.3|9369.4|9359.4|9367.8|9357.8|5
1630576270000|2021-09-02 09:51:10|9368.4|9358.4|9367.9|9357.9|9368.5|9358.5|9367.9|9357.9|7
1630576280000|2021-09-02 09:51:20|9367.8|9357.8|9367.5|9357.5|9368.1|9358.1|9367.5|9357.5|6
1630576300000|2021-09-02 09:51:40|9367.8|9357.8|9368.1|9358.1|9368.1|9358.1|9367.8|9357.8|2
1630576310000|2021-09-02 09:51:50|9368|9358|9369|9359|9369.4|9359.4|9367.9|9357.9|7
1630576320000|2021-09-02 09:52:00|9368.8|9358.8|9366.4|9356.4|9368.8|9358.8|9366.3|9356.3|8
1630576330000|2021-09-02 09:52:10|9366.3|9356.3|9367.9|9357.9|9367.9|9357.9|9366.3|9356.3|6
1630576350000|2021-09-02 09:52:30|9367.6|9357.6|9366.4|9356.4|9367.6|9357.6|9366.3|9356.3|4
1630576360000|2021-09-02 09:52:40|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|9366.3|9356.3|1
1630576380000|2021-09-02 09:53:00|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.3|9356.3|3
1630576390000|2021-09-02 09:53:10|9366.3|9356.3|9365.5|9355.5|9366.3|9356.3|9365.5|9355.5|3
1630576430000|2021-09-02 09:53:50|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|1
1630576440000|2021-09-02 09:54:00|9365.5|9355.5|9365.4|9355.4|9365.5|9355.5|9365.4|9355.4|2
1630576450000|2021-09-02 09:54:10|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365|9355|6
1630576460000|2021-09-02 09:54:20|9365.6|9355.6|9364.5|9354.5|9365.6|9355.6|9364.3|9354.3|5
1630576470000|2021-09-02 09:54:30|9364.4|9354.4|9363.9|9353.9|9364.4|9354.4|9363.9|9353.9|2
1630576480000|2021-09-02 09:54:40|9363.5|9353.5|9364.3|9354.3|9364.4|9354.4|9363.5|9353.5|5
1630576490000|2021-09-02 09:54:50|9364|9354|9363.8|9353.8|9364.4|9354.4|9363.8|9353.8|4
1630576500000|2021-09-02 09:55:00|9363.9|9353.9|9365.1|9355.1|9365.1|9355.1|9363.9|9353.9|6
1630576510000|2021-09-02 09:55:10|9365.3|9355.3|9365|9355|9365.3|9355.3|9364.8|9354.8|4
1630576520000|2021-09-02 09:55:20|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1630576530000|2021-09-02 09:55:30|9364.9|9354.9|9364.8|9354.8|9365.3|9355.3|9364.8|9354.8|6
1630576540000|2021-09-02 09:55:40|9364.6|9354.6|9365|9355|9365|9355|9364.6|9354.6|7
1630576550000|2021-09-02 09:55:50|9364.5|9354.5|9364.4|9354.4|9364.6|9354.6|9364.1|9354.1|7
1630576560000|2021-09-02 09:56:00|9366.6|9356.6|9366.8|9356.8|9366.8|9356.8|9366.5|9356.5|3
1630576570000|2021-09-02 09:56:10|9367|9357|9367.3|9357.3|9367.3|9357.3|9367|9357|2
1630576580000|2021-09-02 09:56:20|9367.4|9357.4|9361.6|9351.6|9367.4|9357.4|9360.9|9350.9|8
1630576590000|2021-09-02 09:56:30|9361.5|9351.5|9361.3|9351.3|9361.9|9351.9|9361.3|9351.3|7
1630576600000|2021-09-02 09:56:40|9361.4|9351.4|9361.3|9351.3|9361.4|9351.4|9361.3|9351.3|2
1630576620000|2021-09-02 09:57:00|9361.4|9351.4|9361.3|9351.3|9361.6|9351.6|9361.3|9351.3|4
1630576640000|2021-09-02 09:57:20|9361|9351|9361|9351|9361|9351|9361|9351|1
1630576650000|2021-09-02 09:57:30|9360.8|9350.8|9360.9|9350.9|9360.9|9350.9|9360.8|9350.8|2
1630576660000|2021-09-02 09:57:40|9361.1|9351.1|9361.4|9351.4|9361.6|9351.6|9361.1|9351.1|3
1630576670000|2021-09-02 09:57:50|9361.6|9351.6|9362.6|9352.6|9362.9|9352.9|9361.6|9351.6|6
1630576680000|2021-09-02 09:58:00|9362.8|9352.8|9363.1|9353.1|9363.1|9353.1|9362.8|9352.8|4
1630576690000|2021-09-02 09:58:10|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1630576700000|2021-09-02 09:58:20|9363.9|9353.9|9361.5|9351.5|9363.9|9353.9|9361.5|9351.5|5
1630576720000|2021-09-02 09:58:40|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|1
1630576730000|2021-09-02 09:58:50|9361.1|9351.1|9361.6|9351.6|9361.6|9351.6|9361|9351|8
1630576740000|2021-09-02 09:59:00|9361.5|9351.5|9361.8|9351.8|9362|9352|9361.5|9351.5|4
1630576750000|2021-09-02 09:59:10|9362.8|9352.8|9365.5|9355.5|9365.5|9355.5|9362.8|9352.8|3
1630576760000|2021-09-02 09:59:20|9364.3|9354.3|9365.6|9355.6|9365.6|9355.6|9364.3|9354.3|8
1630576770000|2021-09-02 09:59:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630576780000|2021-09-02 09:59:40|9365.3|9355.3|9365.1|9355.1|9365.3|9355.3|9365.1|9355.1|2
1630576800000|2021-09-02 10:00:00|9365|9355|9363.8|9353.8|9365.3|9355.3|9363.8|9353.8|9
1630576810000|2021-09-02 10:00:10|9364|9354|9364.3|9354.3|9365|9355|9363.6|9353.6|12
1630576820000|2021-09-02 10:00:20|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|1
1630576830000|2021-09-02 10:00:30|9363.9|9353.9|9363.9|9353.9|9364|9354|9363.9|9353.9|5
1630576840000|2021-09-02 10:00:40|9363.8|9353.8|9364.3|9354.3|9364.4|9354.4|9363.5|9353.5|6
1630576850000|2021-09-02 10:00:50|9364.1|9354.1|9364.4|9354.4|9364.6|9354.6|9363.9|9353.9|7
1630576860000|2021-09-02 10:01:00|9364.6|9354.6|9363.5|9353.5|9364.9|9354.9|9363.5|9353.5|10
1630576870000|2021-09-02 10:01:10|9363.3|9353.3|9363|9353|9363.3|9353.3|9362.8|9352.8|4
1630576880000|2021-09-02 10:01:20|9363.3|9353.3|9362.8|9352.8|9363.3|9353.3|9362.8|9352.8|3
1630576890000|2021-09-02 10:01:30|9362.9|9352.9|9364|9354|9365.4|9355.4|9362.9|9352.9|8
1630576900000|2021-09-02 10:01:40|9363.8|9353.8|9364.9|9354.9|9364.9|9354.9|9363.8|9353.8|5
1630576910000|2021-09-02 10:01:50|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9364|9354|5
1630576920000|2021-09-02 10:02:00|9365.4|9355.4|9364|9354|9365.5|9355.5|9364|9354|8
1630576930000|2021-09-02 10:02:10|9364.1|9354.1|9362.5|9352.5|9365.1|9355.1|9361.8|9351.8|11
1630576940000|2021-09-02 10:02:20|9362.8|9352.8|9363.1|9353.1|9363.1|9353.1|9362.8|9352.8|2
1630576950000|2021-09-02 10:02:30|9363|9353|9363.1|9353.1|9363.1|9353.1|9363|9353|2
1630576960000|2021-09-02 10:02:40|9363|9353|9363|9353|9363|9353|9363|9353|1
1630576970000|2021-09-02 10:02:50|9363.1|9353.1|9362|9352|9363.1|9353.1|9362|9352|2
1630576980000|2021-09-02 10:03:00|9361.6|9351.6|9359.1|9349.1|9361.6|9351.6|9358.8|9348.8|6
1630576990000|2021-09-02 10:03:10|9359|9349|9358.8|9348.8|9359|9349|9358.8|9348.8|2
1630577020000|2021-09-02 10:03:40|9359|9349|9359.4|9349.4|9359.4|9349.4|9359|9349|3
1630577030000|2021-09-02 10:03:50|9359.6|9349.6|9360.1|9350.1|9360.1|9350.1|9359.6|9349.6|2
1630577040000|2021-09-02 10:04:00|9360|9350|9359.6|9349.6|9360|9350|9359.6|9349.6|2
1630577050000|2021-09-02 10:04:10|9359.8|9349.8|9360|9350|9360.3|9350.3|9359.8|9349.8|4
1630577060000|2021-09-02 10:04:20|9360.1|9350.1|9361|9351|9361.6|9351.6|9360.1|9350.1|5
1630577070000|2021-09-02 10:04:30|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9360.8|9350.8|3
1630577080000|2021-09-02 10:04:40|9361.4|9351.4|9361.5|9351.5|9361.6|9351.6|9361.4|9351.4|3
1630577090000|2021-09-02 10:04:50|9361.3|9351.3|9361|9351|9361.3|9351.3|9361|9351|2
1630577100000|2021-09-02 10:05:00|9361.3|9351.3|9360.5|9350.5|9361.9|9351.9|9359.8|9349.8|8
1630577110000|2021-09-02 10:05:10|9360.6|9350.6|9360.5|9350.5|9360.9|9350.9|9360.5|9350.5|7
1630577120000|2021-09-02 10:05:20|9360.3|9350.3|9358.8|9348.8|9360.3|9350.3|9358.8|9348.8|4
1630577130000|2021-09-02 10:05:30|9358.9|9348.9|9358|9348|9360.5|9350.5|9357|9347|13
1630577140000|2021-09-02 10:05:40|9358.3|9348.3|9358.8|9348.8|9358.8|9348.8|9358.3|9348.3|3
1630577150000|2021-09-02 10:05:50|9358.5|9348.5|9356.6|9346.6|9358.5|9348.5|9356.6|9346.6|7
1630577160000|2021-09-02 10:06:00|9356.4|9346.4|9356.8|9346.8|9356.9|9346.9|9356.4|9346.4|3
1630577170000|2021-09-02 10:06:10|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9355.9|9345.9|4
1630577180000|2021-09-02 10:06:20|9356.8|9346.8|9356.5|9346.5|9357.4|9347.4|9356.5|9346.5|4
1630577200000|2021-09-02 10:06:40|9356.6|9346.6|9357.6|9347.6|9357.6|9347.6|9356.6|9346.6|2
1630577210000|2021-09-02 10:06:50|9358|9348|9356.1|9346.1|9358|9348|9355.9|9345.9|9
1630577220000|2021-09-02 10:07:00|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.1|9346.1|3
1630577230000|2021-09-02 10:07:10|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.1|9346.1|5
1630577240000|2021-09-02 10:07:20|9356.3|9346.3|9354.4|9344.4|9356.3|9346.3|9354.4|9344.4|3
1630577250000|2021-09-02 10:07:30|9354.5|9344.5|9356.5|9346.5|9356.5|9346.5|9354.5|9344.5|7
1630577260000|2021-09-02 10:07:40|9356.3|9346.3|9356.5|9346.5|9356.5|9346.5|9356|9346|4
1630577270000|2021-09-02 10:07:50|9356|9346|9356.3|9346.3|9356.5|9346.5|9356|9346|4
1630577280000|2021-09-02 10:08:00|9356.5|9346.5|9352.8|9342.8|9358.8|9348.8|9352.8|9342.8|5
1630577310000|2021-09-02 10:08:30|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|9352.9|9342.9|1
1630577370000|2021-09-02 10:09:30|9353|9343|9353.8|9343.8|9353.8|9343.8|9353|9343|4
1630577380000|2021-09-02 10:09:40|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|2
1630577390000|2021-09-02 10:09:50|9353.6|9343.6|9354.1|9344.1|9354.9|9344.9|9353.6|9343.6|7
1630577400000|2021-09-02 10:10:00|9354.4|9344.4|9354|9344|9354.4|9344.4|9354|9344|2
1630577410000|2021-09-02 10:10:10|9354.1|9344.1|9354.4|9344.4|9354.9|9344.9|9354.1|9344.1|6
1630577440000|2021-09-02 10:10:40|9354.6|9344.6|9358|9348|9358|9348|9354.6|9344.6|7
1630577450000|2021-09-02 10:10:50|9357.8|9347.8|9358.5|9348.5|9358.5|9348.5|9357.4|9347.4|6
1630577460000|2021-09-02 10:11:00|9359.1|9349.1|9357.6|9347.6|9359.1|9349.1|9357.5|9347.5|3
1630577470000|2021-09-02 10:11:10|9357.5|9347.5|9357.6|9347.6|9357.9|9347.9|9357.5|9347.5|4
1630577480000|2021-09-02 10:11:20|9357.9|9347.9|9356.9|9346.9|9357.9|9347.9|9356.9|9346.9|6
1630577490000|2021-09-02 10:11:30|9357.3|9347.3|9358.4|9348.4|9358.4|9348.4|9357.3|9347.3|4
1630577500000|2021-09-02 10:11:40|9358.1|9348.1|9358.4|9348.4|9358.4|9348.4|9357.9|9347.9|4
1630577510000|2021-09-02 10:11:50|9358.5|9348.5|9358.9|9348.9|9358.9|9348.9|9358.4|9348.4|5
1630577520000|2021-09-02 10:12:00|9358.8|9348.8|9358.8|9348.8|9358.9|9348.9|9358.3|9348.3|5
1630577530000|2021-09-02 10:12:10|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1630577540000|2021-09-02 10:12:20|9358|9348|9357.4|9347.4|9358|9348|9357.4|9347.4|2
1630577550000|2021-09-02 10:12:30|9357.8|9347.8|9359.3|9349.3|9359.3|9349.3|9357.8|9347.8|4
1630577560000|2021-09-02 10:12:40|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|3
1630577570000|2021-09-02 10:12:50|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1630577580000|2021-09-02 10:13:00|9359.5|9349.5|9359.8|9349.8|9359.9|9349.9|9359.5|9349.5|3
1630577590000|2021-09-02 10:13:10|9359.9|9349.9|9359.6|9349.6|9359.9|9349.9|9359.6|9349.6|4
1630577610000|2021-09-02 10:13:30|9359.4|9349.4|9359.6|9349.6|9359.6|9349.6|9359.3|9349.3|4
1630577620000|2021-09-02 10:13:40|9359.9|9349.9|9360.5|9350.5|9360.5|9350.5|9359.9|9349.9|2
1630577630000|2021-09-02 10:13:50|9358.4|9348.4|9357.5|9347.5|9358.4|9348.4|9357|9347|4
1630577640000|2021-09-02 10:14:00|9357.8|9347.8|9358.1|9348.1|9358.1|9348.1|9357.8|9347.8|3
1630577650000|2021-09-02 10:14:10|9358|9348|9357.5|9347.5|9358|9348|9357.5|9347.5|3
1630577660000|2021-09-02 10:14:20|9357.6|9347.6|9357.9|9347.9|9357.9|9347.9|9357.6|9347.6|2
1630577670000|2021-09-02 10:14:30|9358|9348|9358.5|9348.5|9358.5|9348.5|9357.9|9347.9|6
1630577680000|2021-09-02 10:14:40|9358.3|9348.3|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|5
1630577700000|2021-09-02 10:15:00|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.3|9348.3|3
1630577710000|2021-09-02 10:15:10|9358.3|9348.3|9357|9347|9358.3|9348.3|9357|9347|3
1630577720000|2021-09-02 10:15:20|9356.4|9346.4|9356.6|9346.6|9356.9|9346.9|9356.4|9346.4|4
1630577730000|2021-09-02 10:15:30|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.5|9346.5|5
1630577740000|2021-09-02 10:15:40|9357.1|9347.1|9357.9|9347.9|9357.9|9347.9|9357.1|9347.1|2
1630577750000|2021-09-02 10:15:50|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|1
1630577760000|2021-09-02 10:16:00|9357.9|9347.9|9356.6|9346.6|9357.9|9347.9|9356.6|9346.6|2
1630577770000|2021-09-02 10:16:10|9356.9|9346.9|9358.3|9348.3|9358.4|9348.4|9356.9|9346.9|4
1630577780000|2021-09-02 10:16:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1630577790000|2021-09-02 10:16:30|9358.8|9348.8|9358.5|9348.5|9358.8|9348.8|9358.5|9348.5|2
1630577800000|2021-09-02 10:16:40|9358.6|9348.6|9360|9350|9360|9350|9358.5|9348.5|5
1630577810000|2021-09-02 10:16:50|9359.8|9349.8|9359.6|9349.6|9360|9350|9359.6|9349.6|5
1630577820000|2021-09-02 10:17:00|9358.6|9348.6|9357.5|9347.5|9358.6|9348.6|9357.5|9347.5|2
1630577830000|2021-09-02 10:17:10|9357.8|9347.8|9358.3|9348.3|9358.3|9348.3|9357.8|9347.8|4
1630577840000|2021-09-02 10:17:20|9358.1|9348.1|9357.4|9347.4|9358.1|9348.1|9357.4|9347.4|3
1630577850000|2021-09-02 10:17:30|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|1
1630577860000|2021-09-02 10:17:40|9357.4|9347.4|9357.9|9347.9|9357.9|9347.9|9357.4|9347.4|4
1630577880000|2021-09-02 10:18:00|9358|9348|9357.5|9347.5|9358|9348|9357.5|9347.5|5
1630577890000|2021-09-02 10:18:10|9357.8|9347.8|9358.3|9348.3|9358.5|9348.5|9357.8|9347.8|5
1630577900000|2021-09-02 10:18:20|9358.4|9348.4|9358.6|9348.6|9358.6|9348.6|9358.4|9348.4|2
1630577910000|2021-09-02 10:18:30|9358.9|9348.9|9359.3|9349.3|9359.3|9349.3|9358.9|9348.9|2
1630577920000|2021-09-02 10:18:40|9359.5|9349.5|9359.4|9349.4|9359.9|9349.9|9359.4|9349.4|4
1630577930000|2021-09-02 10:18:50|9359.6|9349.6|9360|9350|9360|9350|9359.6|9349.6|2
1630577940000|2021-09-02 10:19:00|9359.8|9349.8|9360|9350|9360|9350|9359.5|9349.5|4
1630577970000|2021-09-02 10:19:30|9359.8|9349.8|9359.9|9349.9|9359.9|9349.9|9359.5|9349.5|3
1630577980000|2021-09-02 10:19:40|9359.8|9349.8|9359.5|9349.5|9360|9350|9359.4|9349.4|6
1630577990000|2021-09-02 10:19:50|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359|9349|4
1630578000000|2021-09-02 10:20:00|9359.3|9349.3|9359.4|9349.4|9359.4|9349.4|9359|9349|4
1630578010000|2021-09-02 10:20:10|9359.6|9349.6|9359.8|9349.8|9359.8|9349.8|9359.5|9349.5|3
1630578020000|2021-09-02 10:20:20|9360|9350|9360|9350|9360|9350|9360|9350|1
1630578040000|2021-09-02 10:20:40|9359.8|9349.8|9359.6|9349.6|9359.8|9349.8|9359.6|9349.6|2
1630578070000|2021-09-02 10:21:10|9360|9350|9359.4|9349.4|9360|9350|9359.4|9349.4|3
1630578080000|2021-09-02 10:21:20|9359.1|9349.1|9359.6|9349.6|9359.6|9349.6|9359.1|9349.1|3
1630578090000|2021-09-02 10:21:30|9359.9|9349.9|9360.3|9350.3|9360.3|9350.3|9359.9|9349.9|2
1630578100000|2021-09-02 10:21:40|9360.5|9350.5|9360.1|9350.1|9360.5|9350.5|9360|9350|4
1630578110000|2021-09-02 10:21:50|9360|9350|9360.3|9350.3|9360.3|9350.3|9359.8|9349.8|8
1630578120000|2021-09-02 10:22:00|9360|9350|9359.8|9349.8|9360|9350|9359.8|9349.8|2
1630578130000|2021-09-02 10:22:10|9359.6|9349.6|9359.4|9349.4|9359.6|9349.6|9358.9|9348.9|6
1630578140000|2021-09-02 10:22:20|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|1
1630578150000|2021-09-02 10:22:30|9359.5|9349.5|9359.5|9349.5|9360.4|9350.4|9359.5|9349.5|7
1630578160000|2021-09-02 10:22:40|9359.8|9349.8|9360.8|9350.8|9360.8|9350.8|9359.8|9349.8|2
1630578170000|2021-09-02 10:22:50|9361|9351|9361.8|9351.8|9361.9|9351.9|9360.8|9350.8|5
1630578180000|2021-09-02 10:23:00|9361.4|9351.4|9361.3|9351.3|9361.4|9351.4|9361|9351|3
1630578190000|2021-09-02 10:23:10|9361.9|9351.9|9363.5|9353.5|9363.5|9353.5|9361.8|9351.8|3
1630578200000|2021-09-02 10:23:20|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9363.8|9353.8|2
1630578210000|2021-09-02 10:23:30|9364.3|9354.3|9364.3|9354.3|9364.4|9354.4|9364.3|9354.3|3
1630578220000|2021-09-02 10:23:40|9364.4|9354.4|9363.8|9353.8|9364.4|9354.4|9363.3|9353.3|4
1630578230000|2021-09-02 10:23:50|9364|9354|9363.3|9353.3|9364|9354|9363.3|9353.3|3
1630578240000|2021-09-02 10:24:00|9363|9353|9361.1|9351.1|9363.3|9353.3|9361.1|9351.1|9
1630578250000|2021-09-02 10:24:10|9361.4|9351.4|9361.1|9351.1|9361.4|9351.4|9360.9|9350.9|4
1630578260000|2021-09-02 10:24:20|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|1
1630578280000|2021-09-02 10:24:40|9361.1|9351.1|9360.9|9350.9|9361.1|9351.1|9360.4|9350.4|5
1630578290000|2021-09-02 10:24:50|9360.6|9350.6|9360.9|9350.9|9360.9|9350.9|9360.6|9350.6|6
1630578300000|2021-09-02 10:25:00|9360.6|9350.6|9361.3|9351.3|9361.3|9351.3|9360.6|9350.6|4
1630578310000|2021-09-02 10:25:10|9361|9351|9360.5|9350.5|9361|9351|9360.5|9350.5|3
1630578320000|2021-09-02 10:25:20|9360.6|9350.6|9361.6|9351.6|9361.6|9351.6|9360.6|9350.6|3
1630578330000|2021-09-02 10:25:30|9361.8|9351.8|9361.4|9351.4|9361.8|9351.8|9361.4|9351.4|2
1630578350000|2021-09-02 10:25:50|9361.6|9351.6|9362.3|9352.3|9362.3|9352.3|9361.6|9351.6|3
1630578360000|2021-09-02 10:26:00|9362.6|9352.6|9362.9|9352.9|9362.9|9352.9|9362.6|9352.6|2
1630578410000|2021-09-02 10:26:50|9363.3|9353.3|9364.1|9354.1|9364.6|9354.6|9363.3|9353.3|5
1630578420000|2021-09-02 10:27:00|9364.4|9354.4|9363.4|9353.4|9364.4|9354.4|9362.9|9352.9|5
1630578430000|2021-09-02 10:27:10|9363.6|9353.6|9364.9|9354.9|9365.1|9355.1|9363.6|9353.6|4
1630578440000|2021-09-02 10:27:20|9364.8|9354.8|9364.3|9354.3|9364.8|9354.8|9363.6|9353.6|7
1630578450000|2021-09-02 10:27:30|9364.4|9354.4|9364.6|9354.6|9364.6|9354.6|9363.9|9353.9|9
1630578460000|2021-09-02 10:27:40|9364.4|9354.4|9365.5|9355.5|9365.5|9355.5|9364.1|9354.1|7
1630578470000|2021-09-02 10:27:50|9365.3|9355.3|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|7
1630578480000|2021-09-02 10:28:00|9365.5|9355.5|9365.3|9355.3|9365.5|9355.5|9365.3|9355.3|4
1630578490000|2021-09-02 10:28:10|9365|9355|9365.1|9355.1|9365.5|9355.5|9365|9355|5
1630578500000|2021-09-02 10:28:20|9365.4|9355.4|9364.9|9354.9|9365.4|9355.4|9364.9|9354.9|2
1630578510000|2021-09-02 10:28:30|9364.6|9354.6|9364.1|9354.1|9364.6|9354.6|9363.6|9353.6|8
1630578520000|2021-09-02 10:28:40|9364.4|9354.4|9364|9354|9364.6|9354.6|9363.9|9353.9|6
1630578530000|2021-09-02 10:28:50|9363.9|9353.9|9363.8|9353.8|9363.9|9353.9|9363.5|9353.5|4
1630578540000|2021-09-02 10:29:00|9363.9|9353.9|9364.3|9354.3|9364.4|9354.4|9363.9|9353.9|6
1630578550000|2021-09-02 10:29:10|9364.1|9354.1|9363.6|9353.6|9364.1|9354.1|9363.6|9353.6|2
1630578560000|2021-09-02 10:29:20|9363.8|9353.8|9364.1|9354.1|9364.1|9354.1|9363.8|9353.8|4
1630578580000|2021-09-02 10:29:40|9364.5|9354.5|9364.1|9354.1|9364.5|9354.5|9364.1|9354.1|5
1630578590000|2021-09-02 10:29:50|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363.5|9353.5|7
1630578600000|2021-09-02 10:30:00|9363.8|9353.8|9363.6|9353.6|9364.6|9354.6|9363.1|9353.1|10
1630578610000|2021-09-02 10:30:10|9363.4|9353.4|9362.6|9352.6|9363.4|9353.4|9362.5|9352.5|4
1630578620000|2021-09-02 10:30:20|9362.5|9352.5|9363.6|9353.6|9363.6|9353.6|9362.4|9352.4|5
1630578630000|2021-09-02 10:30:30|9363.9|9353.9|9364.1|9354.1|9364.1|9354.1|9363.9|9353.9|2
1630578640000|2021-09-02 10:30:40|9363.9|9353.9|9363.9|9353.9|9364.1|9354.1|9363.9|9353.9|3
1630578650000|2021-09-02 10:30:50|9363.8|9353.8|9361.1|9351.1|9363.9|9353.9|9361.1|9351.1|5
1630578690000|2021-09-02 10:31:30|9361|9351|9361.1|9351.1|9361.1|9351.1|9360.4|9350.4|5
1630578710000|2021-09-02 10:31:50|9361|9351|9361.1|9351.1|9361.1|9351.1|9361|9351|2
1630578720000|2021-09-02 10:32:00|9361|9351|9361|9351|9361|9351|9361|9351|1
1630578730000|2021-09-02 10:32:10|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|1
1630578740000|2021-09-02 10:32:20|9361|9351|9359.6|9349.6|9361|9351|9359.6|9349.6|6
1630578770000|2021-09-02 10:32:50|9359.4|9349.4|9360.1|9350.1|9360.1|9350.1|9359.4|9349.4|2
1630578780000|2021-09-02 10:33:00|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|2
1630578800000|2021-09-02 10:33:20|9360.4|9350.4|9360.6|9350.6|9360.6|9350.6|9360.4|9350.4|4
1630578810000|2021-09-02 10:33:30|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|1
1630578820000|2021-09-02 10:33:40|9359.9|9349.9|9359.9|9349.9|9360.1|9350.1|9359.9|9349.9|5
1630578830000|2021-09-02 10:33:50|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|1
1630578840000|2021-09-02 10:34:00|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1630578870000|2021-09-02 10:34:30|9359.4|9349.4|9359.4|9349.4|9359.6|9349.6|9359.1|9349.1|7
1630578880000|2021-09-02 10:34:40|9359.1|9349.1|9360.3|9350.3|9360.6|9350.6|9358.9|9348.9|7
1630578890000|2021-09-02 10:34:50|9360.4|9350.4|9360.4|9350.4|9360.6|9350.6|9360.1|9350.1|8
1630578900000|2021-09-02 10:35:00|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|3
1630578910000|2021-09-02 10:35:10|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|1
1630578920000|2021-09-02 10:35:20|9360|9350|9360.3|9350.3|9360.3|9350.3|9360|9350|2
1630578940000|2021-09-02 10:35:40|9360|9350|9360|9350|9360|9350|9360|9350|1
1630578980000|2021-09-02 10:36:20|9360.3|9350.3|9361|9351|9361|9351|9360.3|9350.3|2
1630579020000|2021-09-02 10:37:00|9360.9|9350.9|9359.3|9349.3|9360.9|9350.9|9359.3|9349.3|5
1630579030000|2021-09-02 10:37:10|9359|9349|9359.6|9349.6|9360.1|9350.1|9359|9349|7
1630579040000|2021-09-02 10:37:20|9359.9|9349.9|9360.1|9350.1|9360.1|9350.1|9359.9|9349.9|4
1630579050000|2021-09-02 10:37:30|9360.3|9350.3|9360.9|9350.9|9360.9|9350.9|9360.3|9350.3|3
1630579080000|2021-09-02 10:38:00|9360.8|9350.8|9359.6|9349.6|9361|9351|9359.6|9349.6|8
1630579090000|2021-09-02 10:38:10|9359.9|9349.9|9360.9|9350.9|9360.9|9350.9|9359.9|9349.9|3
1630579100000|2021-09-02 10:38:20|9361|9351|9361|9351|9361|9351|9361|9351|1
1630579130000|2021-09-02 10:38:50|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|9361.4|9351.4|1
1630579150000|2021-09-02 10:39:10|9361|9351|9361.4|9351.4|9361.4|9351.4|9361|9351|3
1630579160000|2021-09-02 10:39:20|9361|9351|9361.3|9351.3|9361.3|9351.3|9361|9351|2
1630579170000|2021-09-02 10:39:30|9361|9351|9360.8|9350.8|9361.3|9351.3|9360.8|9350.8|4
1630579180000|2021-09-02 10:39:40|9361|9351|9361|9351|9361.4|9351.4|9361|9351|4
1630579190000|2021-09-02 10:39:50|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9360.8|9350.8|2
1630579200000|2021-09-02 10:40:00|9361|9351|9361|9351|9361|9351|9361|9351|1
1630579210000|2021-09-02 10:40:10|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361|9351|3
1630579220000|2021-09-02 10:40:20|9361|9351|9361|9351|9361.3|9351.3|9361|9351|3
1630579230000|2021-09-02 10:40:30|9361.3|9351.3|9361.4|9351.4|9361.4|9351.4|9361.3|9351.3|2
1630579260000|2021-09-02 10:41:00|9361.5|9351.5|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|3
1630579270000|2021-09-02 10:41:10|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1630579280000|2021-09-02 10:41:20|9361.5|9351.5|9361.3|9351.3|9361.8|9351.8|9361.3|9351.3|4
1630579290000|2021-09-02 10:41:30|9361|9351|9360.8|9350.8|9361|9351|9360.8|9350.8|2
1630579300000|2021-09-02 10:41:40|9361|9351|9361|9351|9361|9351|9360.8|9350.8|3
1630579310000|2021-09-02 10:41:50|9361.3|9351.3|9361.4|9351.4|9361.4|9351.4|9361.3|9351.3|2
1630579320000|2021-09-02 10:42:00|9361.5|9351.5|9363.4|9353.4|9363.5|9353.5|9361.5|9351.5|6
1630579330000|2021-09-02 10:42:10|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.4|9352.4|7
1630579340000|2021-09-02 10:42:20|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|1
1630579350000|2021-09-02 10:42:30|9362.4|9352.4|9361.9|9351.9|9362.6|9352.6|9361.9|9351.9|7
1630579360000|2021-09-02 10:42:40|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1630579390000|2021-09-02 10:43:10|9362|9352|9360.8|9350.8|9362|9352|9360.6|9350.6|6
1630579400000|2021-09-02 10:43:20|9360.6|9350.6|9360.1|9350.1|9360.6|9350.6|9360|9350|3
1630579410000|2021-09-02 10:43:30|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|9360.4|9350.4|1
1630579430000|2021-09-02 10:43:50|9360.6|9350.6|9360.4|9350.4|9360.6|9350.6|9360.3|9350.3|4
1630579440000|2021-09-02 10:44:00|9360.1|9350.1|9359.4|9349.4|9360.1|9350.1|9359.4|9349.4|5
1630579450000|2021-09-02 10:44:10|9359.1|9349.1|9359.9|9349.9|9359.9|9349.9|9359.1|9349.1|6
1630579460000|2021-09-02 10:44:20|9359.8|9349.8|9359.6|9349.6|9359.8|9349.8|9359.6|9349.6|2
1630579470000|2021-09-02 10:44:30|9359.4|9349.4|9359.6|9349.6|9359.6|9349.6|9359.4|9349.4|2
1630579480000|2021-09-02 10:44:40|9359.8|9349.8|9359.9|9349.9|9360|9350|9359.8|9349.8|4
1630579500000|2021-09-02 10:45:00|9360.3|9350.3|9359.9|9349.9|9360.3|9350.3|9359.9|9349.9|3
1630579510000|2021-09-02 10:45:10|9360.3|9350.3|9359.8|9349.8|9360.5|9350.5|9359.8|9349.8|7
1630579520000|2021-09-02 10:45:20|9359.9|9349.9|9360|9350|9360|9350|9359.6|9349.6|9
1630579530000|2021-09-02 10:45:30|9359.6|9349.6|9359.6|9349.6|9360.1|9350.1|9359.5|9349.5|7
1630579540000|2021-09-02 10:45:40|9359.5|9349.5|9356.9|9346.9|9359.5|9349.5|9356.9|9346.9|14
1630579550000|2021-09-02 10:45:50|9356.5|9346.5|9355.3|9345.3|9356.5|9346.5|9355.3|9345.3|8
1630579560000|2021-09-02 10:46:00|9355.1|9345.1|9354.5|9344.5|9355.1|9345.1|9354.3|9344.3|6
1630579570000|2021-09-02 10:46:10|9354.6|9344.6|9354.6|9344.6|9354.8|9344.8|9354.5|9344.5|7
1630579580000|2021-09-02 10:46:20|9354.8|9344.8|9354.8|9344.8|9355.6|9345.6|9354.5|9344.5|6
1630579590000|2021-09-02 10:46:30|9354.5|9344.5|9353.8|9343.8|9354.5|9344.5|9353.8|9343.8|6
1630579600000|2021-09-02 10:46:40|9353.9|9343.9|9351.3|9341.3|9354.1|9344.1|9351.1|9341.1|15
1630579610000|2021-09-02 10:46:50|9351|9341|9351.5|9341.5|9351.8|9341.8|9351|9341|6
1630579620000|2021-09-02 10:47:00|9351.8|9341.8|9351.5|9341.5|9352.3|9342.3|9351.3|9341.3|6
1630579630000|2021-09-02 10:47:10|9350.5|9340.5|9351.1|9341.1|9351.1|9341.1|9350.5|9340.5|4
1630579640000|2021-09-02 10:47:20|9351|9341|9351|9341|9351|9341|9351|9341|1
1630579650000|2021-09-02 10:47:30|9351.3|9341.3|9351.4|9341.4|9352.4|9342.4|9351.3|9341.3|8
1630579660000|2021-09-02 10:47:40|9351.6|9341.6|9351.3|9341.3|9351.6|9341.6|9351.3|9341.3|3
1630579670000|2021-09-02 10:47:50|9351.5|9341.5|9351.1|9341.1|9352.3|9342.3|9351.1|9341.1|4
1630579680000|2021-09-02 10:48:00|9351.5|9341.5|9351|9341|9352.3|9342.3|9351|9341|9
1630579690000|2021-09-02 10:48:10|9351.3|9341.3|9351.5|9341.5|9351.5|9341.5|9351|9341|8
1630579700000|2021-09-02 10:48:20|9351.8|9341.8|9350.5|9340.5|9351.8|9341.8|9350.5|9340.5|8
1630579710000|2021-09-02 10:48:30|9350.3|9340.3|9350.4|9340.4|9350.4|9340.4|9350.3|9340.3|2
1630579720000|2021-09-02 10:48:40|9350.6|9340.6|9350.4|9340.4|9350.6|9340.6|9350.4|9340.4|2
1630579730000|2021-09-02 10:48:50|9350.1|9340.1|9346.4|9336.4|9350.1|9340.1|9346.4|9336.4|12
1630579740000|2021-09-02 10:49:00|9346.6|9336.6|9347.9|9337.9|9347.9|9337.9|9346.6|9336.6|4
1630579750000|2021-09-02 10:49:10|9347.8|9337.8|9348.4|9338.4|9348.4|9338.4|9347.8|9337.8|3
1630579760000|2021-09-02 10:49:20|9348.5|9338.5|9348.9|9338.9|9348.9|9338.9|9348.4|9338.4|6
1630579770000|2021-09-02 10:49:30|9349.3|9339.3|9348.6|9338.6|9349.3|9339.3|9348.6|9338.6|6
1630579780000|2021-09-02 10:49:40|9348.8|9338.8|9349.3|9339.3|9349.3|9339.3|9348.6|9338.6|5
1630579790000|2021-09-02 10:49:50|9349|9339|9349.3|9339.3|9349.5|9339.5|9348.9|9338.9|8
1630579800000|2021-09-02 10:50:00|9349.5|9339.5|9349.6|9339.6|9350.8|9340.8|9349.4|9339.4|6
1630579810000|2021-09-02 10:50:10|9349.5|9339.5|9350.9|9340.9|9351.4|9341.4|9349.3|9339.3|8
1630579820000|2021-09-02 10:50:20|9351.8|9341.8|9349.9|9339.9|9351.8|9341.8|9349.8|9339.8|5
1630579830000|2021-09-02 10:50:30|9349.8|9339.8|9349.9|9339.9|9350.1|9340.1|9349.8|9339.8|6
1630579840000|2021-09-02 10:50:40|9349.5|9339.5|9351|9341|9351|9341|9349.3|9339.3|7
1630579850000|2021-09-02 10:50:50|9351.5|9341.5|9350.1|9340.1|9351.5|9341.5|9350|9340|7
1630579860000|2021-09-02 10:51:00|9350|9340|9350|9340|9350.1|9340.1|9349.8|9339.8|7
1630579870000|2021-09-02 10:51:10|9350.1|9340.1|9349.3|9339.3|9350.1|9340.1|9349.3|9339.3|10
1630579880000|2021-09-02 10:51:20|9348.1|9338.1|9348.1|9338.1|9348.4|9338.4|9348.1|9338.1|4
1630579890000|2021-09-02 10:51:30|9347.9|9337.9|9346.8|9336.8|9347.9|9337.9|9346.6|9336.6|7
1630579900000|2021-09-02 10:51:40|9347|9337|9347.4|9337.4|9347.4|9337.4|9347|9337|7
1630579910000|2021-09-02 10:51:50|9347.3|9337.3|9347.4|9337.4|9347.4|9337.4|9347.3|9337.3|4
1630579920000|2021-09-02 10:52:00|9347.3|9337.3|9346.4|9336.4|9347.4|9337.4|9346.1|9336.1|8
1630579930000|2021-09-02 10:52:10|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1630579940000|2021-09-02 10:52:20|9346.9|9336.9|9346.3|9336.3|9346.9|9336.9|9346.3|9336.3|2
1630579950000|2021-09-02 10:52:30|9346.4|9336.4|9345.9|9335.9|9346.4|9336.4|9345.9|9335.9|3
1630579960000|2021-09-02 10:52:40|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|1
1630579970000|2021-09-02 10:52:50|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|9345.9|9335.9|1
1630579980000|2021-09-02 10:53:00|9346|9336|9346|9336|9346|9336|9346|9336|1
1630579990000|2021-09-02 10:53:10|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1630580000000|2021-09-02 10:53:20|9346.4|9336.4|9346.1|9336.1|9346.6|9336.6|9346.1|9336.1|6
1630580010000|2021-09-02 10:53:30|9345.9|9335.9|9346.1|9336.1|9346.4|9336.4|9345.9|9335.9|3
1630580050000|2021-09-02 10:54:10|9345.9|9335.9|9345.9|9335.9|9346.3|9336.3|9345.9|9335.9|6
1630580060000|2021-09-02 10:54:20|9346.1|9336.1|9345.9|9335.9|9346.1|9336.1|9345.9|9335.9|2
1630580070000|2021-09-02 10:54:30|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1630580080000|2021-09-02 10:54:40|9345.9|9335.9|9346.1|9336.1|9346.1|9336.1|9345.9|9335.9|2
1630580090000|2021-09-02 10:54:50|9346.4|9336.4|9346.1|9336.1|9347.4|9337.4|9346.1|9336.1|8
1630580100000|2021-09-02 10:55:00|9346.4|9336.4|9345.6|9335.6|9346.4|9336.4|9345.6|9335.6|6
1630580110000|2021-09-02 10:55:10|9345.5|9335.5|9345.4|9335.4|9345.6|9335.6|9345.4|9335.4|3
1630580120000|2021-09-02 10:55:20|9345.1|9335.1|9343.5|9333.5|9345.4|9335.4|9343.5|9333.5|10
1630580130000|2021-09-02 10:55:30|9343.8|9333.8|9344.3|9334.3|9344.8|9334.8|9343.8|9333.8|5
1630580140000|2021-09-02 10:55:40|9344.5|9334.5|9344.3|9334.3|9344.5|9334.5|9344.3|9334.3|2
1630580160000|2021-09-02 10:56:00|9344.5|9334.5|9345.5|9335.5|9345.8|9335.8|9344.4|9334.4|5
1630580170000|2021-09-02 10:56:10|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1630580180000|2021-09-02 10:56:20|9345.5|9335.5|9346.5|9336.5|9346.5|9336.5|9345.5|9335.5|3
1630580190000|2021-09-02 10:56:30|9346.8|9336.8|9345.4|9335.4|9347|9337|9345.4|9335.4|12
1630580200000|2021-09-02 10:56:40|9345.1|9335.1|9345.1|9335.1|9345.4|9335.4|9345.1|9335.1|5
1630580210000|2021-09-02 10:56:50|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|1
1630580220000|2021-09-02 10:57:00|9345.9|9335.9|9345.8|9335.8|9346|9336|9345.4|9335.4|11
1630580230000|2021-09-02 10:57:10|9346|9336|9346.6|9336.6|9346.6|9336.6|9346|9336|3
1630580240000|2021-09-02 10:57:20|9346.8|9336.8|9347.1|9337.1|9347.1|9337.1|9346.8|9336.8|3
1630580260000|2021-09-02 10:57:40|9347|9337|9346.4|9336.4|9347|9337|9346.4|9336.4|4
1630580270000|2021-09-02 10:57:50|9346.1|9336.1|9346.4|9336.4|9346.4|9336.4|9346.1|9336.1|2
1630580280000|2021-09-02 10:58:00|9346.6|9336.6|9346.5|9336.5|9346.6|9336.6|9346.5|9336.5|2
1630580290000|2021-09-02 10:58:10|9346.1|9336.1|9345.9|9335.9|9346.1|9336.1|9345.9|9335.9|2
1630580300000|2021-09-02 10:58:20|9345.6|9335.6|9340.1|9330.1|9345.6|9335.6|9339.6|9329.6|8
1630580310000|2021-09-02 10:58:30|9340.5|9330.5|9340.1|9330.1|9340.9|9330.9|9340.1|9330.1|10
1630580320000|2021-09-02 10:58:40|9339.4|9329.4|9340.3|9330.3|9340.4|9330.4|9339.4|9329.4|6
1630580350000|2021-09-02 10:59:10|9340|9330|9338.6|9328.6|9340|9330|9338.4|9328.4|8
1630580360000|2021-09-02 10:59:20|9338.9|9328.9|9338.6|9328.6|9339.3|9329.3|9337.6|9327.6|8
1630580370000|2021-09-02 10:59:30|9338|9328|9337.8|9327.8|9338|9328|9337.8|9327.8|2
1630580380000|2021-09-02 10:59:40|9337.6|9327.6|9336.9|9326.9|9337.6|9327.6|9336.6|9326.6|8
1630580390000|2021-09-02 10:59:50|9337.1|9327.1|9336|9326|9337.3|9327.3|9336|9326|7
1630580400000|2021-09-02 11:00:00|9336.3|9326.3|9336.9|9326.9|9336.9|9326.9|9336|9326|12
1630580410000|2021-09-02 11:00:10|9336.5|9326.5|9339|9329|9339|9329|9336.5|9326.5|8
1630580420000|2021-09-02 11:00:20|9338.6|9328.6|9338|9328|9338.6|9328.6|9338|9328|2
1630580440000|2021-09-02 11:00:40|9337.1|9327.1|9337|9327|9337.6|9327.6|9337|9327|4
1630580450000|2021-09-02 11:00:50|9336.8|9326.8|9337.1|9327.1|9337.1|9327.1|9336.8|9326.8|2
1630580460000|2021-09-02 11:01:00|9337.5|9327.5|9336.5|9326.5|9339.3|9329.3|9336.5|9326.5|14
1630580470000|2021-09-02 11:01:10|9336.3|9326.3|9336.3|9326.3|9336.6|9326.6|9336.3|9326.3|4
1630580480000|2021-09-02 11:01:20|9336.5|9326.5|9333.8|9323.8|9336.5|9326.5|9333.8|9323.8|5
1630580490000|2021-09-02 11:01:30|9333.9|9323.9|9333.9|9323.9|9334.6|9324.6|9333.8|9323.8|7
1630580500000|2021-09-02 11:01:40|9334|9324|9332.4|9322.4|9334.8|9324.8|9332.4|9322.4|9
1630580510000|2021-09-02 11:01:50|9332.1|9322.1|9331.4|9321.4|9332.6|9322.6|9331.3|9321.3|7
1630580520000|2021-09-02 11:02:00|9331.6|9321.6|9335.8|9325.8|9335.9|9325.9|9331.6|9321.6|14
1630580530000|2021-09-02 11:02:10|9335|9325|9336.6|9326.6|9336.6|9326.6|9334.6|9324.6|6
1630580540000|2021-09-02 11:02:20|9337|9327|9336.3|9326.3|9337|9327|9335.9|9325.9|6
1630580550000|2021-09-02 11:02:30|9336.4|9326.4|9336|9326|9336.4|9326.4|9335.3|9325.3|6
1630580560000|2021-09-02 11:02:40|9336.3|9326.3|9335.6|9325.6|9336.6|9326.6|9335.6|9325.6|9
1630580570000|2021-09-02 11:02:50|9335.4|9325.4|9333.9|9323.9|9335.6|9325.6|9333.9|9323.9|4
1630580580000|2021-09-02 11:03:00|9333.6|9323.6|9334.1|9324.1|9334.9|9324.9|9333.6|9323.6|6
1630580590000|2021-09-02 11:03:10|9334.6|9324.6|9334.4|9324.4|9334.9|9324.9|9333.4|9323.4|10
1630580600000|2021-09-02 11:03:20|9334.3|9324.3|9333.5|9323.5|9335|9325|9333.5|9323.5|12
1630580610000|2021-09-02 11:03:30|9333.6|9323.6|9333.4|9323.4|9333.9|9323.9|9333.4|9323.4|7
1630580620000|2021-09-02 11:03:40|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1630580630000|2021-09-02 11:03:50|9333.3|9323.3|9331.8|9321.8|9333.4|9323.4|9331.8|9321.8|6
1630580640000|2021-09-02 11:04:00|9332|9322|9332.1|9322.1|9332.1|9322.1|9332|9322|2
1630580660000|2021-09-02 11:04:20|9332.5|9322.5|9332.1|9322.1|9332.5|9322.5|9332.1|9322.1|3
1630580670000|2021-09-02 11:04:30|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.1|9322.1|7
1630580680000|2021-09-02 11:04:40|9332.4|9322.4|9335.8|9325.8|9336.1|9326.1|9332.4|9322.4|13
1630580690000|2021-09-02 11:04:50|9336|9326|9334.6|9324.6|9336.8|9326.8|9334.6|9324.6|9
1630580700000|2021-09-02 11:05:00|9335.9|9325.9|9336.6|9326.6|9336.6|9326.6|9335.4|9325.4|14
1630580710000|2021-09-02 11:05:10|9336.4|9326.4|9336.8|9326.8|9336.8|9326.8|9336.4|9326.4|2
1630580730000|2021-09-02 11:05:30|9336.4|9326.4|9335.9|9325.9|9336.4|9326.4|9335.4|9325.4|11
1630580740000|2021-09-02 11:05:40|9335.6|9325.6|9336.8|9326.8|9336.8|9326.8|9335.4|9325.4|5
1630580750000|2021-09-02 11:05:50|9336.6|9326.6|9336.8|9326.8|9336.8|9326.8|9336.1|9326.1|9
1630580760000|2021-09-02 11:06:00|9336.9|9326.9|9336.8|9326.8|9336.9|9326.9|9336.8|9326.8|2
1630580780000|2021-09-02 11:06:20|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9336.4|9326.4|6
1630580790000|2021-09-02 11:06:30|9336.4|9326.4|9335.3|9325.3|9336.4|9326.4|9335|9325|6
1630580800000|2021-09-02 11:06:40|9335.4|9325.4|9332.5|9322.5|9335.4|9325.4|9332.1|9322.1|5
1630580810000|2021-09-02 11:06:50|9332.6|9322.6|9332.4|9322.4|9332.6|9322.6|9332.3|9322.3|4
1630580820000|2021-09-02 11:07:00|9332.3|9322.3|9332.4|9322.4|9332.4|9322.4|9332.3|9322.3|4
1630580830000|2021-09-02 11:07:10|9332.1|9322.1|9333.8|9323.8|9334.6|9324.6|9332.1|9322.1|7
1630580840000|2021-09-02 11:07:20|9334.1|9324.1|9333.6|9323.6|9334.1|9324.1|9333.6|9323.6|3
1630580850000|2021-09-02 11:07:30|9333.4|9323.4|9333.6|9323.6|9333.6|9323.6|9333.4|9323.4|2
1630580860000|2021-09-02 11:07:40|9334|9324|9335.5|9325.5|9335.5|9325.5|9334|9324|9
1630580870000|2021-09-02 11:07:50|9335.8|9325.8|9335|9325|9336|9326|9334.8|9324.8|9
1630580880000|2021-09-02 11:08:00|9335.3|9325.3|9334.5|9324.5|9335.3|9325.3|9334.3|9324.3|8
1630580890000|2021-09-02 11:08:10|9334.8|9324.8|9335|9325|9335|9325|9334.8|9324.8|2
1630580900000|2021-09-02 11:08:20|9335.3|9325.3|9334.8|9324.8|9335.3|9325.3|9334.8|9324.8|3
1630580910000|2021-09-02 11:08:30|9334.5|9324.5|9331.8|9321.8|9334.5|9324.5|9331.5|9321.5|8
1630580920000|2021-09-02 11:08:40|9331.5|9321.5|9331.5|9321.5|9331.6|9321.6|9331.5|9321.5|3
1630580930000|2021-09-02 11:08:50|9331.4|9321.4|9331.4|9321.4|9331.5|9321.5|9331.4|9321.4|3
1630580940000|2021-09-02 11:09:00|9331.1|9321.1|9330.1|9320.1|9331.1|9321.1|9329.6|9319.6|8
1630580950000|2021-09-02 11:09:10|9330.5|9320.5|9327.6|9317.6|9330.5|9320.5|9327.4|9317.4|6
1630580960000|2021-09-02 11:09:20|9327.4|9317.4|9327.6|9317.6|9328|9318|9327.4|9317.4|6
1630580970000|2021-09-02 11:09:30|9326.5|9316.5|9327.1|9317.1|9327.1|9317.1|9325.5|9315.5|6
1630580980000|2021-09-02 11:09:40|9327.4|9317.4|9326.3|9316.3|9327.4|9317.4|9326.1|9316.1|9
1630580990000|2021-09-02 11:09:50|9326.4|9316.4|9326.6|9316.6|9328.3|9318.3|9326.4|9316.4|12
1630581000000|2021-09-02 11:10:00|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1630581010000|2021-09-02 11:10:10|9326.6|9316.6|9327.1|9317.1|9327.8|9317.8|9326.6|9316.6|8
1630581020000|2021-09-02 11:10:20|9327.3|9317.3|9327.6|9317.6|9327.6|9317.6|9327.3|9317.3|5
1630581030000|2021-09-02 11:10:30|9327.4|9317.4|9326.4|9316.4|9327.4|9317.4|9326.4|9316.4|6
1630581040000|2021-09-02 11:10:40|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.4|9316.4|3
1630581050000|2021-09-02 11:10:50|9326.9|9316.9|9327.5|9317.5|9327.6|9317.6|9326.6|9316.6|8
1630581060000|2021-09-02 11:11:00|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1630581070000|2021-09-02 11:11:10|9328.3|9318.3|9327.4|9317.4|9328.3|9318.3|9327.1|9317.1|4
1630581080000|2021-09-02 11:11:20|9327.6|9317.6|9326.1|9316.1|9327.6|9317.6|9325.9|9315.9|6
1630581090000|2021-09-02 11:11:30|9325.9|9315.9|9327.9|9317.9|9327.9|9317.9|9325.6|9315.6|8
1630581100000|2021-09-02 11:11:40|9328.4|9318.4|9329.3|9319.3|9329.5|9319.5|9328.4|9318.4|6
1630581110000|2021-09-02 11:11:50|9329.9|9319.9|9329|9319|9330.3|9320.3|9329|9319|7
1630581120000|2021-09-02 11:12:00|9329.1|9319.1|9327.9|9317.9|9329.1|9319.1|9327.5|9317.5|7
1630581130000|2021-09-02 11:12:10|9328.1|9318.1|9328|9318|9328.1|9318.1|9328|9318|2
1630581140000|2021-09-02 11:12:20|9328.1|9318.1|9327.8|9317.8|9328.1|9318.1|9327.5|9317.5|4
1630581150000|2021-09-02 11:12:30|9328|9318|9324.8|9314.8|9329.3|9319.3|9324.5|9314.5|12
1630581160000|2021-09-02 11:12:40|9324.5|9314.5|9324.4|9314.4|9324.5|9314.5|9322.3|9312.3|16
1630581170000|2021-09-02 11:12:50|9324.8|9314.8|9326.6|9316.6|9326.6|9316.6|9324.8|9314.8|7
1630581180000|2021-09-02 11:13:00|9326.8|9316.8|9327.9|9317.9|9327.9|9317.9|9326.6|9316.6|7
1630581190000|2021-09-02 11:13:10|9328.3|9318.3|9327.6|9317.6|9328.3|9318.3|9327.5|9317.5|6
1630581200000|2021-09-02 11:13:20|9327.5|9317.5|9326.3|9316.3|9327.6|9317.6|9326.3|9316.3|5
1630581210000|2021-09-02 11:13:30|9326.5|9316.5|9326.1|9316.1|9328.1|9318.1|9326.1|9316.1|9
1630581220000|2021-09-02 11:13:40|9326.3|9316.3|9328.3|9318.3|9329.9|9319.9|9325.8|9315.8|8
1630581230000|2021-09-02 11:13:50|9328.5|9318.5|9330.8|9320.8|9331.1|9321.1|9328.1|9318.1|13
1630581240000|2021-09-02 11:14:00|9331|9321|9331.1|9321.1|9331.4|9321.4|9330.1|9320.1|12
1630581250000|2021-09-02 11:14:10|9331|9321|9330.8|9320.8|9331|9321|9330.1|9320.1|9
1630581260000|2021-09-02 11:14:20|9331|9321|9331|9321|9331.3|9321.3|9331|9321|4
1630581270000|2021-09-02 11:14:30|9330.6|9320.6|9330.8|9320.8|9330.8|9320.8|9330.1|9320.1|6
1630581280000|2021-09-02 11:14:40|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|1
1630581290000|2021-09-02 11:14:50|9329.8|9319.8|9330.3|9320.3|9330.9|9320.9|9329.8|9319.8|9
1630581300000|2021-09-02 11:15:00|9330.5|9320.5|9327.8|9317.8|9330.5|9320.5|9327.6|9317.6|6
1630581310000|2021-09-02 11:15:10|9328|9318|9329.5|9319.5|9329.5|9319.5|9328|9318|9
1630581320000|2021-09-02 11:15:20|9329.3|9319.3|9330.9|9320.9|9331.1|9321.1|9328.8|9318.8|10
1630581330000|2021-09-02 11:15:30|9331.3|9321.3|9332.9|9322.9|9332.9|9322.9|9331.3|9321.3|2
1630581340000|2021-09-02 11:15:40|9333.3|9323.3|9333.6|9323.6|9333.6|9323.6|9333.3|9323.3|2
1630581350000|2021-09-02 11:15:50|9334.5|9324.5|9335.6|9325.6|9335.9|9325.9|9334.5|9324.5|6
1630581360000|2021-09-02 11:16:00|9335.8|9325.8|9336.8|9326.8|9336.8|9326.8|9335.8|9325.8|6
1630581380000|2021-09-02 11:16:20|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.3|9326.3|5
1630581390000|2021-09-02 11:16:30|9337.4|9327.4|9336.9|9326.9|9337.4|9327.4|9336.4|9326.4|7
1630581400000|2021-09-02 11:16:40|9337.3|9327.3|9337|9327|9337.3|9327.3|9337|9327|2
1630581410000|2021-09-02 11:16:50|9337.1|9327.1|9337.5|9327.5|9337.8|9327.8|9337.1|9327.1|5
1630581420000|2021-09-02 11:17:00|9337.6|9327.6|9337.5|9327.5|9337.6|9327.6|9337.5|9327.5|2
1630581430000|2021-09-02 11:17:10|9336.6|9326.6|9337.6|9327.6|9337.6|9327.6|9336.6|9326.6|3
1630581440000|2021-09-02 11:17:20|9338|9328|9338.3|9328.3|9338.4|9328.4|9338|9328|4
1630581450000|2021-09-02 11:17:30|9337.9|9327.9|9338.9|9328.9|9338.9|9328.9|9337.9|9327.9|2
1630581460000|2021-09-02 11:17:40|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339|9329|3
1630581480000|2021-09-02 11:18:00|9339.1|9329.1|9338|9328|9339.1|9329.1|9337.5|9327.5|9
1630581490000|2021-09-02 11:18:10|9337.8|9327.8|9336.9|9326.9|9337.8|9327.8|9336.9|9326.9|3
1630581500000|2021-09-02 11:18:20|9336.5|9326.5|9335.9|9325.9|9336.6|9326.6|9335.9|9325.9|4
1630581510000|2021-09-02 11:18:30|9336.1|9326.1|9337.3|9327.3|9337.3|9327.3|9336.1|9326.1|3
1630581520000|2021-09-02 11:18:40|9337.1|9327.1|9342.1|9332.1|9342.8|9332.8|9336.9|9326.9|6
1630581530000|2021-09-02 11:18:50|9342|9332|9340.6|9330.6|9342|9332|9340.3|9330.3|9
1630581540000|2021-09-02 11:19:00|9339.5|9329.5|9340|9330|9340|9330|9339.5|9329.5|6
1630581550000|2021-09-02 11:19:10|9339.8|9329.8|9338.6|9328.6|9339.8|9329.8|9338.6|9328.6|3
1630581560000|2021-09-02 11:19:20|9339.1|9329.1|9339.6|9329.6|9339.6|9329.6|9339.1|9329.1|2
1630581570000|2021-09-02 11:19:30|9339.8|9329.8|9340.5|9330.5|9340.8|9330.8|9339.6|9329.6|7
1630581580000|2021-09-02 11:19:40|9340.8|9330.8|9342.1|9332.1|9342.1|9332.1|9340.8|9330.8|4
1630581590000|2021-09-02 11:19:50|9342.3|9332.3|9341.9|9331.9|9342.3|9332.3|9341.8|9331.8|6
1630581600000|2021-09-02 11:20:00|9341.8|9331.8|9341.9|9331.9|9342.1|9332.1|9341.8|9331.8|4
1630581610000|2021-09-02 11:20:10|9341.3|9331.3|9341.1|9331.1|9341.3|9331.3|9341.1|9331.1|2
1630581640000|2021-09-02 11:20:40|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|9340.1|9330.1|3
1630581650000|2021-09-02 11:20:50|9340|9330|9338.8|9328.8|9340|9330|9338.4|9328.4|8
1630581660000|2021-09-02 11:21:00|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338.1|9328.1|3
1630581680000|2021-09-02 11:21:20|9338.9|9328.9|9338.6|9328.6|9338.9|9328.9|9338.6|9328.6|3
1630581690000|2021-09-02 11:21:30|9338.8|9328.8|9341.8|9331.8|9341.9|9331.9|9338.8|9328.8|8
1630581700000|2021-09-02 11:21:40|9341|9331|9341.8|9331.8|9341.8|9331.8|9341|9331|2
1630581710000|2021-09-02 11:21:50|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1630581720000|2021-09-02 11:22:00|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1630581730000|2021-09-02 11:22:10|9341.6|9331.6|9341.4|9331.4|9341.8|9331.8|9341|9331|6
1630581740000|2021-09-02 11:22:20|9341.6|9331.6|9343|9333|9343|9333|9341.6|9331.6|6
1630581750000|2021-09-02 11:22:30|9343.3|9333.3|9342.4|9332.4|9343.3|9333.3|9342.1|9332.1|7
1630581760000|2021-09-02 11:22:40|9342.1|9332.1|9341.8|9331.8|9342.5|9332.5|9341.8|9331.8|4
1630581770000|2021-09-02 11:22:50|9342.8|9332.8|9342.4|9332.4|9342.8|9332.8|9342.4|9332.4|2
1630581780000|2021-09-02 11:23:00|9342.1|9332.1|9341.3|9331.3|9342.4|9332.4|9340.8|9330.8|6
1630581790000|2021-09-02 11:23:10|9341|9331|9341|9331|9341|9331|9340.8|9330.8|3
1630581800000|2021-09-02 11:23:20|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|1
1630581810000|2021-09-02 11:23:30|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1630581820000|2021-09-02 11:23:40|9341.3|9331.3|9341.4|9331.4|9341.5|9331.5|9341.3|9331.3|3
1630581840000|2021-09-02 11:24:00|9341|9331|9340.1|9330.1|9341.3|9331.3|9339.4|9329.4|11
1630581860000|2021-09-02 11:24:20|9339.3|9329.3|9338.9|9328.9|9339.3|9329.3|9338.9|9328.9|3
1630581870000|2021-09-02 11:24:30|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1630581880000|2021-09-02 11:24:40|9338.5|9328.5|9337.6|9327.6|9338.5|9328.5|9337.6|9327.6|5
1630581890000|2021-09-02 11:24:50|9337.8|9327.8|9338.4|9328.4|9338.4|9328.4|9337.8|9327.8|2
1630581920000|2021-09-02 11:25:20|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1630581930000|2021-09-02 11:25:30|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1630581940000|2021-09-02 11:25:40|9338.6|9328.6|9339|9329|9339.1|9329.1|9338.6|9328.6|3
1630581950000|2021-09-02 11:25:50|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1630581970000|2021-09-02 11:26:10|9339|9329|9336.4|9326.4|9339.1|9329.1|9335.4|9325.4|9
1630581980000|2021-09-02 11:26:20|9336|9326|9335.8|9325.8|9337.1|9327.1|9332.4|9322.4|12
1630581990000|2021-09-02 11:26:30|9336.4|9326.4|9339.5|9329.5|9340.3|9330.3|9336.4|9326.4|8
1630582000000|2021-09-02 11:26:40|9339.8|9329.8|9341.5|9331.5|9342.1|9332.1|9339.8|9329.8|10
1630582010000|2021-09-02 11:26:50|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1630582020000|2021-09-02 11:27:00|9341.8|9331.8|9340.6|9330.6|9341.8|9331.8|9340.1|9330.1|6
1630582030000|2021-09-02 11:27:10|9340.9|9330.9|9343.5|9333.5|9343.5|9333.5|9340.9|9330.9|2
1630582040000|2021-09-02 11:27:20|9344|9334|9343.5|9333.5|9344|9334|9343.5|9333.5|3
1630582050000|2021-09-02 11:27:30|9343.6|9333.6|9344.5|9334.5|9344.5|9334.5|9343.6|9333.6|2
1630582060000|2021-09-02 11:27:40|9345|9335|9346.1|9336.1|9346.5|9336.5|9345|9335|5
1630582070000|2021-09-02 11:27:50|9346.4|9336.4|9348.4|9338.4|9348.4|9338.4|9346.4|9336.4|4
1630582080000|2021-09-02 11:28:00|9349.3|9339.3|9347.3|9337.3|9349.3|9339.3|9347.1|9337.1|9
1630582090000|2021-09-02 11:28:10|9347.1|9337.1|9347.3|9337.3|9347.3|9337.3|9347.1|9337.1|2
1630582100000|2021-09-02 11:28:20|9345.8|9335.8|9346.4|9336.4|9346.6|9336.6|9345.8|9335.8|5
1630582110000|2021-09-02 11:28:30|9345.8|9335.8|9347.1|9337.1|9347.5|9337.5|9345.8|9335.8|6
1630582120000|2021-09-02 11:28:40|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9346.9|9336.9|8
1630582130000|2021-09-02 11:28:50|9347.8|9337.8|9348.4|9338.4|9348.4|9338.4|9347.8|9337.8|2
1630582140000|2021-09-02 11:29:00|9348.9|9338.9|9349.1|9339.1|9349.1|9339.1|9348.8|9338.8|7
1630582150000|2021-09-02 11:29:10|9349|9339|9349|9339|9349.1|9339.1|9349|9339|3
1630582170000|2021-09-02 11:29:30|9348.3|9338.3|9347.1|9337.1|9348.3|9338.3|9347.1|9337.1|2
1630582180000|2021-09-02 11:29:40|9347|9337|9348.1|9338.1|9348.1|9338.1|9347|9337|4
1630582190000|2021-09-02 11:29:50|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|9347.8|9337.8|1
1630582200000|2021-09-02 11:30:00|9348|9338|9351.3|9341.3|9351.3|9341.3|9348|9338|15
1630582210000|2021-09-02 11:30:10|9351.5|9341.5|9351.3|9341.3|9351.6|9341.6|9351.1|9341.1|8
1630582220000|2021-09-02 11:30:20|9351.5|9341.5|9353.3|9343.3|9354.1|9344.1|9351.5|9341.5|4
1630582230000|2021-09-02 11:30:30|9353.9|9343.9|9360.3|9350.3|9360.3|9350.3|9353.9|9343.9|17
1630582240000|2021-09-02 11:30:40|9360|9350|9358.8|9348.8|9360.4|9350.4|9358.4|9348.4|18
1630582250000|2021-09-02 11:30:50|9358.1|9348.1|9358.8|9348.8|9359.1|9349.1|9357.1|9347.1|12
1630582260000|2021-09-02 11:31:00|9358.9|9348.9|9362|9352|9362.3|9352.3|9358.9|9348.9|11
1630582270000|2021-09-02 11:31:10|9362.6|9352.6|9364.9|9354.9|9365.4|9355.4|9362.6|9352.6|8
1630582280000|2021-09-02 11:31:20|9362.6|9352.6|9359.8|9349.8|9362.6|9352.6|9359.8|9349.8|15
1630582290000|2021-09-02 11:31:30|9360.3|9350.3|9361.4|9351.4|9361.4|9351.4|9359.1|9349.1|13
1630582300000|2021-09-02 11:31:40|9361.6|9351.6|9362.8|9352.8|9362.8|9352.8|9360.9|9350.9|11
1630582310000|2021-09-02 11:31:50|9362.4|9352.4|9361.6|9351.6|9362.6|9352.6|9361.1|9351.1|14
1630582320000|2021-09-02 11:32:00|9360.5|9350.5|9361.3|9351.3|9361.5|9351.5|9359.6|9349.6|7
1630582330000|2021-09-02 11:32:10|9361.4|9351.4|9361.6|9351.6|9362|9352|9361.3|9351.3|5
1630582340000|2021-09-02 11:32:20|9361.1|9351.1|9361.8|9351.8|9361.9|9351.9|9360.5|9350.5|12
1630582350000|2021-09-02 11:32:30|9361.3|9351.3|9360.1|9350.1|9361.5|9351.5|9360.1|9350.1|8
1630582360000|2021-09-02 11:32:40|9360.4|9350.4|9361.1|9351.1|9361.5|9351.5|9360.3|9350.3|6
1630582370000|2021-09-02 11:32:50|9360.9|9350.9|9360.6|9350.6|9360.9|9350.9|9360|9350|13
1630582380000|2021-09-02 11:33:00|9360.9|9350.9|9360.4|9350.4|9360.9|9350.9|9360.4|9350.4|3
1630582390000|2021-09-02 11:33:10|9360.6|9350.6|9360.5|9350.5|9361.5|9351.5|9360.5|9350.5|9
1630582400000|2021-09-02 11:33:20|9360.3|9350.3|9360.3|9350.3|9360.3|9350.3|9360.1|9350.1|3
1630582410000|2021-09-02 11:33:30|9360.1|9350.1|9360|9350|9360.1|9350.1|9359.8|9349.8|7
1630582420000|2021-09-02 11:33:40|9359.8|9349.8|9359.8|9349.8|9360.3|9350.3|9359.6|9349.6|10
1630582430000|2021-09-02 11:33:50|9359.9|9349.9|9359.3|9349.3|9359.9|9349.9|9359.3|9349.3|8
1630582440000|2021-09-02 11:34:00|9359.5|9349.5|9359.4|9349.4|9360.5|9350.5|9359.1|9349.1|17
1630582450000|2021-09-02 11:34:10|9359.6|9349.6|9358.1|9348.1|9359.6|9349.6|9358|9348|8
1630582460000|2021-09-02 11:34:20|9358.4|9348.4|9358.6|9348.6|9359.4|9349.4|9358.4|9348.4|6
1630582470000|2021-09-02 11:34:30|9358.4|9348.4|9357.9|9347.9|9358.4|9348.4|9357.5|9347.5|9
1630582480000|2021-09-02 11:34:40|9357.8|9347.8|9359.8|9349.8|9359.8|9349.8|9357.8|9347.8|9
1630582490000|2021-09-02 11:34:50|9359.1|9349.1|9356.6|9346.6|9359.1|9349.1|9356.5|9346.5|12
1630582500000|2021-09-02 11:35:00|9356.9|9346.9|9357.9|9347.9|9358.3|9348.3|9356.9|9346.9|10
1630582510000|2021-09-02 11:35:10|9357.6|9347.6|9358|9348|9358.3|9348.3|9357.6|9347.6|6
1630582520000|2021-09-02 11:35:20|9357.9|9347.9|9357.9|9347.9|9358|9348|9357.5|9347.5|6
1630582530000|2021-09-02 11:35:30|9357.6|9347.6|9358|9348|9358|9348|9357.6|9347.6|13
1630582540000|2021-09-02 11:35:40|9358.1|9348.1|9358.4|9348.4|9358.8|9348.8|9358|9348|11
1630582560000|2021-09-02 11:36:00|9358.5|9348.5|9359.1|9349.1|9359.9|9349.9|9358.5|9348.5|5
1630582570000|2021-09-02 11:36:10|9359.4|9349.4|9359.4|9349.4|9361|9351|9359.1|9349.1|11
1630582580000|2021-09-02 11:36:20|9359.6|9349.6|9360.4|9350.4|9360.6|9350.6|9359.5|9349.5|12
1630582590000|2021-09-02 11:36:30|9360.6|9350.6|9364.1|9354.1|9364.1|9354.1|9360.4|9350.4|8
1630582600000|2021-09-02 11:36:40|9364.4|9354.4|9371.6|9361.6|9371.8|9361.8|9364.1|9354.1|13
1630582610000|2021-09-02 11:36:50|9372|9362|9368.5|9358.5|9372|9362|9368.4|9358.4|10
1630582620000|2021-09-02 11:37:00|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9367.5|9357.5|9
1630582630000|2021-09-02 11:37:10|9368.6|9358.6|9368.6|9358.6|9369|9359|9367.1|9357.1|11
1630582640000|2021-09-02 11:37:20|9368.4|9358.4|9368.5|9358.5|9368.5|9358.5|9367.1|9357.1|7
1630582650000|2021-09-02 11:37:30|9368|9358|9368.4|9358.4|9368.4|9358.4|9368|9358|2
1630582660000|2021-09-02 11:37:40|9368.3|9358.3|9365.5|9355.5|9368.6|9358.6|9365.5|9355.5|5
1630582670000|2021-09-02 11:37:50|9365.3|9355.3|9366.6|9356.6|9366.8|9356.8|9365.3|9355.3|11
1630582680000|2021-09-02 11:38:00|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9362.6|9352.6|4
1630582690000|2021-09-02 11:38:10|9363.6|9353.6|9365.5|9355.5|9365.6|9355.6|9363.6|9353.6|5
1630582700000|2021-09-02 11:38:20|9365.6|9355.6|9365.8|9355.8|9366.1|9356.1|9365.6|9355.6|5
1630582720000|2021-09-02 11:38:40|9366.1|9356.1|9363.5|9353.5|9366.8|9356.8|9363.5|9353.5|6
1630582730000|2021-09-02 11:38:50|9363.3|9353.3|9362.5|9352.5|9363.3|9353.3|9362.1|9352.1|6
1630582740000|2021-09-02 11:39:00|9362.6|9352.6|9362.6|9352.6|9362.8|9352.8|9362.1|9352.1|8
1630582750000|2021-09-02 11:39:10|9362.8|9352.8|9361.8|9351.8|9362.9|9352.9|9361.5|9351.5|6
1630582760000|2021-09-02 11:39:20|9361.5|9351.5|9360.9|9350.9|9361.6|9351.6|9360.6|9350.6|7
1630582770000|2021-09-02 11:39:30|9361.1|9351.1|9362.8|9352.8|9362.8|9352.8|9361.1|9351.1|11
1630582790000|2021-09-02 11:39:50|9362.9|9352.9|9362.5|9352.5|9363|9353|9362.5|9352.5|7
1630582800000|2021-09-02 11:40:00|9362.6|9352.6|9362.1|9352.1|9364|9354|9362.1|9352.1|7
1630582810000|2021-09-02 11:40:10|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1630582820000|2021-09-02 11:40:20|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|9361.6|9351.6|1
1630582830000|2021-09-02 11:40:30|9361.8|9351.8|9362.9|9352.9|9362.9|9352.9|9361.8|9351.8|3
1630582840000|2021-09-02 11:40:40|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1630582850000|2021-09-02 11:40:50|9362.4|9352.4|9363.1|9353.1|9363.1|9353.1|9361.4|9351.4|9
1630582860000|2021-09-02 11:41:00|9362.1|9352.1|9359.9|9349.9|9362.1|9352.1|9359.9|9349.9|9
1630582870000|2021-09-02 11:41:10|9360.5|9350.5|9361.8|9351.8|9361.8|9351.8|9359|9349|6
1630582880000|2021-09-02 11:41:20|9362|9352|9362.3|9352.3|9362.3|9352.3|9362|9352|2
1630582890000|2021-09-02 11:41:30|9362.6|9352.6|9362.6|9352.6|9362.8|9352.8|9362.6|9352.6|3
1630582900000|2021-09-02 11:41:40|9362.4|9352.4|9362.3|9352.3|9362.5|9352.5|9362.3|9352.3|3
1630582910000|2021-09-02 11:41:50|9362|9352|9358.9|9348.9|9362.3|9352.3|9358.9|9348.9|10
1630582920000|2021-09-02 11:42:00|9358.8|9348.8|9359.1|9349.1|9359.1|9349.1|9358.8|9348.8|3
1630582930000|2021-09-02 11:42:10|9358.4|9348.4|9360.1|9350.1|9360.1|9350.1|9358.4|9348.4|5
1630582940000|2021-09-02 11:42:20|9360.4|9350.4|9360.6|9350.6|9360.6|9350.6|9360.4|9350.4|2
1630582950000|2021-09-02 11:42:30|9360.4|9350.4|9360.4|9350.4|9360.6|9350.6|9360.3|9350.3|7
1630582960000|2021-09-02 11:42:40|9359.9|9349.9|9359.1|9349.1|9360.1|9350.1|9359.1|9349.1|5
1630582970000|2021-09-02 11:42:50|9359.4|9349.4|9359.6|9349.6|9359.6|9349.6|9358.4|9348.4|9
1630582980000|2021-09-02 11:43:00|9359.5|9349.5|9357.6|9347.6|9359.5|9349.5|9356.9|9346.9|12
1630582990000|2021-09-02 11:43:10|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1630583000000|2021-09-02 11:43:20|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|1
1630583020000|2021-09-02 11:43:40|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|1
1630583040000|2021-09-02 11:44:00|9357.4|9347.4|9357.3|9347.3|9357.6|9347.6|9357.3|9347.3|7
1630583060000|2021-09-02 11:44:20|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|1
1630583110000|2021-09-02 11:45:10|9357.3|9347.3|9357.1|9347.1|9357.3|9347.3|9357.1|9347.1|2
1630583120000|2021-09-02 11:45:20|9356.9|9346.9|9356.8|9346.8|9356.9|9346.9|9356.8|9346.8|2
1630583130000|2021-09-02 11:45:30|9356.4|9346.4|9355.9|9345.9|9356.4|9346.4|9355.9|9345.9|3
1630583140000|2021-09-02 11:45:40|9356.1|9346.1|9355.6|9345.6|9356.1|9346.1|9355.6|9345.6|3
1630583150000|2021-09-02 11:45:50|9355.5|9345.5|9354|9344|9355.5|9345.5|9354|9344|3
1630583160000|2021-09-02 11:46:00|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1630583170000|2021-09-02 11:46:10|9355|9345|9354.9|9344.9|9356.1|9346.1|9354.9|9344.9|9
1630583180000|2021-09-02 11:46:20|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|5
1630583190000|2021-09-02 11:46:30|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1630583200000|2021-09-02 11:46:40|9354.3|9344.3|9354|9344|9354.3|9344.3|9354|9344|2
1630583210000|2021-09-02 11:46:50|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|4
1630583220000|2021-09-02 11:47:00|9353.5|9343.5|9354.1|9344.1|9354.4|9344.4|9353.5|9343.5|4
1630583230000|2021-09-02 11:47:10|9353.9|9343.9|9353.3|9343.3|9353.9|9343.9|9353.3|9343.3|2
1630583240000|2021-09-02 11:47:20|9353.4|9343.4|9353.3|9343.3|9353.5|9343.5|9353.3|9343.3|4
1630583250000|2021-09-02 11:47:30|9353.5|9343.5|9354.3|9344.3|9354.4|9344.4|9353.5|9343.5|3
1630583260000|2021-09-02 11:47:40|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|4
1630583270000|2021-09-02 11:47:50|9353.3|9343.3|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|3
1630583280000|2021-09-02 11:48:00|9353|9343|9354.1|9344.1|9354.1|9344.1|9353|9343|7
1630583290000|2021-09-02 11:48:10|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9353.4|9343.4|9
1630583300000|2021-09-02 11:48:20|9353.4|9343.4|9354|9344|9354|9344|9353.4|9343.4|3
1630583310000|2021-09-02 11:48:30|9354.1|9344.1|9354.5|9344.5|9354.5|9344.5|9354.1|9344.1|3
1630583320000|2021-09-02 11:48:40|9355.1|9345.1|9354.5|9344.5|9355.1|9345.1|9354.3|9344.3|4
1630583330000|2021-09-02 11:48:50|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|2
1630583340000|2021-09-02 11:49:00|9354.9|9344.9|9354.5|9344.5|9354.9|9344.9|9354.5|9344.5|2
1630583360000|2021-09-02 11:49:20|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1630583370000|2021-09-02 11:49:30|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|2
1630583380000|2021-09-02 11:49:40|9354|9344|9354|9344|9354.1|9344.1|9353.9|9343.9|4
1630583390000|2021-09-02 11:49:50|9353.9|9343.9|9353.4|9343.4|9354|9344|9353.4|9343.4|3
1630583400000|2021-09-02 11:50:00|9353.6|9343.6|9354.1|9344.1|9354.1|9344.1|9353.6|9343.6|7
1630583420000|2021-09-02 11:50:20|9354.4|9344.4|9354|9344|9354.4|9344.4|9353.5|9343.5|7
1630583440000|2021-09-02 11:50:40|9353.6|9343.6|9352.4|9342.4|9353.6|9343.6|9352.4|9342.4|2
1630583450000|2021-09-02 11:50:50|9352.3|9342.3|9351.8|9341.8|9352.4|9342.4|9351.8|9341.8|5
1630583460000|2021-09-02 11:51:00|9351.9|9341.9|9352.1|9342.1|9352.4|9342.4|9351.8|9341.8|6
1630583470000|2021-09-02 11:51:10|9352.4|9342.4|9352.1|9342.1|9352.4|9342.4|9352.1|9342.1|2
1630583480000|2021-09-02 11:51:20|9352.4|9342.4|9353.3|9343.3|9353.3|9343.3|9352.1|9342.1|11
1630583490000|2021-09-02 11:51:30|9353|9343|9353.1|9343.1|9353.3|9343.3|9352.4|9342.4|11
1630583510000|2021-09-02 11:51:50|9353.3|9343.3|9357|9347|9357|9347|9353.3|9343.3|11
1630583520000|2021-09-02 11:52:00|9357.3|9347.3|9357.3|9347.3|9357.8|9347.8|9357|9347|9
1630583530000|2021-09-02 11:52:10|9357.5|9347.5|9357.3|9347.3|9358.3|9348.3|9357.3|9347.3|5
1630583540000|2021-09-02 11:52:20|9357.5|9347.5|9356.6|9346.6|9357.9|9347.9|9356.6|9346.6|5
1630583550000|2021-09-02 11:52:30|9356.9|9346.9|9356.3|9346.3|9356.9|9346.9|9355.9|9345.9|6
1630583560000|2021-09-02 11:52:40|9356.5|9346.5|9356.3|9346.3|9356.8|9346.8|9356.1|9346.1|6
1630583570000|2021-09-02 11:52:50|9356.1|9346.1|9357.5|9347.5|9357.5|9347.5|9355.9|9345.9|10
1630583580000|2021-09-02 11:53:00|9357.8|9347.8|9357.9|9347.9|9357.9|9347.9|9357.8|9347.8|2
1630583590000|2021-09-02 11:53:10|9357.6|9347.6|9357.3|9347.3|9357.9|9347.9|9357.3|9347.3|5
1630583600000|2021-09-02 11:53:20|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1630583610000|2021-09-02 11:53:30|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1630583620000|2021-09-02 11:53:40|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1630583630000|2021-09-02 11:53:50|9357.4|9347.4|9360.3|9350.3|9361.1|9351.1|9357.4|9347.4|5
1630583640000|2021-09-02 11:54:00|9360.6|9350.6|9357.1|9347.1|9360.6|9350.6|9357.1|9347.1|10
1630583650000|2021-09-02 11:54:10|9357.5|9347.5|9358.4|9348.4|9358.6|9348.6|9357.5|9347.5|4
1630583660000|2021-09-02 11:54:20|9358.3|9348.3|9357|9347|9358.3|9348.3|9357|9347|6
1630583670000|2021-09-02 11:54:30|9357.1|9347.1|9357.3|9347.3|9357.3|9347.3|9357.1|9347.1|4
1630583680000|2021-09-02 11:54:40|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|1
1630583700000|2021-09-02 11:55:00|9357.3|9347.3|9357|9347|9357.3|9347.3|9357|9347|2
1630583710000|2021-09-02 11:55:10|9357.9|9347.9|9357|9347|9357.9|9347.9|9357|9347|6
1630583720000|2021-09-02 11:55:20|9356.8|9346.8|9356.9|9346.9|9356.9|9346.9|9356.8|9346.8|2
1630583760000|2021-09-02 11:56:00|9357.1|9347.1|9357.3|9347.3|9357.5|9347.5|9357.1|9347.1|3
1630583770000|2021-09-02 11:56:10|9357.5|9347.5|9356.4|9346.4|9357.5|9347.5|9356.4|9346.4|4
1630583780000|2021-09-02 11:56:20|9356.1|9346.1|9355.6|9345.6|9356.1|9346.1|9355.4|9345.4|5
1630583790000|2021-09-02 11:56:30|9355.9|9345.9|9356.3|9346.3|9356.5|9346.5|9355.9|9345.9|11
1630583800000|2021-09-02 11:56:40|9355.9|9345.9|9356.4|9346.4|9356.4|9346.4|9355.9|9345.9|9
1630583810000|2021-09-02 11:56:50|9356.1|9346.1|9356.1|9346.1|9356.4|9346.4|9355.9|9345.9|4
1630583820000|2021-09-02 11:57:00|9356.4|9346.4|9355.4|9345.4|9356.4|9346.4|9355.4|9345.4|4
1630583830000|2021-09-02 11:57:10|9355.6|9345.6|9355.6|9345.6|9355.6|9345.6|9355.4|9345.4|3
1630583840000|2021-09-02 11:57:20|9355.4|9345.4|9354.9|9344.9|9355.6|9345.6|9354.9|9344.9|4
1630583850000|2021-09-02 11:57:30|9355|9345|9355.4|9345.4|9355.4|9345.4|9355|9345|7
1630583870000|2021-09-02 11:57:50|9355.1|9345.1|9354.4|9344.4|9355.4|9345.4|9354.4|9344.4|8
1630583880000|2021-09-02 11:58:00|9354|9344|9353.3|9343.3|9354|9344|9353.3|9343.3|4
1630583890000|2021-09-02 11:58:10|9353|9343|9352.9|9342.9|9353.3|9343.3|9352.9|9342.9|4
1630583900000|2021-09-02 11:58:20|9353.1|9343.1|9351.1|9341.1|9353.1|9343.1|9350.8|9340.8|5
1630583910000|2021-09-02 11:58:30|9351.4|9341.4|9350.4|9340.4|9351.6|9341.6|9350.4|9340.4|9
1630583920000|2021-09-02 11:58:40|9350.5|9340.5|9352.8|9342.8|9353|9343|9350.5|9340.5|7
1630583930000|2021-09-02 11:58:50|9352.5|9342.5|9352.5|9342.5|9352.8|9342.8|9352.5|9342.5|3
1630583940000|2021-09-02 11:59:00|9352.8|9342.8|9353.1|9343.1|9353.1|9343.1|9352.5|9342.5|7
1630583950000|2021-09-02 11:59:10|9353.4|9343.4|9353.6|9343.6|9353.9|9343.9|9353|9343|8
1630583960000|2021-09-02 11:59:20|9353.5|9343.5|9353.5|9343.5|9353.5|9343.5|9353.3|9343.3|3
1630583970000|2021-09-02 11:59:30|9353|9343|9352.1|9342.1|9353.1|9343.1|9351.6|9341.6|9
1630583980000|2021-09-02 11:59:40|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|9351.9|9341.9|5
1630583990000|2021-09-02 11:59:50|9352.1|9342.1|9352|9342|9352.4|9342.4|9352|9342|6
1630584000000|2021-09-02 12:00:00|9351.8|9341.8|9351.1|9341.1|9351.8|9341.8|9350.8|9340.8|11
1630584010000|2021-09-02 12:00:10|9351.4|9341.4|9352.9|9342.9|9353.1|9343.1|9351.4|9341.4|9
1630584020000|2021-09-02 12:00:20|9352.6|9342.6|9352.3|9342.3|9352.9|9342.9|9352.3|9342.3|7
1630584030000|2021-09-02 12:00:30|9352|9342|9350.8|9340.8|9352|9342|9350.8|9340.8|3
1630584040000|2021-09-02 12:00:40|9350.9|9340.9|9350.6|9340.6|9351.1|9341.1|9350.6|9340.6|8
1630584050000|2021-09-02 12:00:50|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1630584060000|2021-09-02 12:01:00|9351.4|9341.4|9350.8|9340.8|9351.4|9341.4|9350.8|9340.8|2
1630584070000|2021-09-02 12:01:10|9351.1|9341.1|9350.9|9340.9|9352|9342|9350.9|9340.9|8
1630584080000|2021-09-02 12:01:20|9350.8|9340.8|9350|9340|9350.8|9340.8|9348.5|9338.5|6
1630584090000|2021-09-02 12:01:30|9349.8|9339.8|9344.4|9334.4|9350|9340|9344.3|9334.3|18
1630584100000|2021-09-02 12:01:40|9344.5|9334.5|9346.6|9336.6|9346.9|9336.9|9344.5|9334.5|10
1630584110000|2021-09-02 12:01:50|9346.4|9336.4|9347.1|9337.1|9347.4|9337.4|9346.4|9336.4|7
1630584120000|2021-09-02 12:02:00|9347.5|9337.5|9348.4|9338.4|9348.4|9338.4|9347.5|9337.5|5
1630584130000|2021-09-02 12:02:10|9349.1|9339.1|9350.9|9340.9|9351.6|9341.6|9349.1|9339.1|8
1630584140000|2021-09-02 12:02:20|9350.6|9340.6|9350.5|9340.5|9350.6|9340.6|9350.5|9340.5|2
1630584150000|2021-09-02 12:02:30|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1630584160000|2021-09-02 12:02:40|9349.4|9339.4|9350|9340|9350|9340|9349.4|9339.4|8
1630584170000|2021-09-02 12:02:50|9350.3|9340.3|9349.3|9339.3|9350.4|9340.4|9349.3|9339.3|8
1630584180000|2021-09-02 12:03:00|9349.5|9339.5|9348.4|9338.4|9349.5|9339.5|9347.8|9337.8|7
1630584190000|2021-09-02 12:03:10|9348.3|9338.3|9349.6|9339.6|9349.6|9339.6|9348|9338|6
1630584200000|2021-09-02 12:03:20|9349.9|9339.9|9349|9339|9350.1|9340.1|9349|9339|8
1630584210000|2021-09-02 12:03:30|9349.3|9339.3|9348.9|9338.9|9349.3|9339.3|9348.1|9338.1|5
1630584220000|2021-09-02 12:03:40|9348.6|9338.6|9348|9338|9348.6|9338.6|9348|9338|6
1630584230000|2021-09-02 12:03:50|9348.1|9338.1|9348.4|9338.4|9348.4|9338.4|9348.1|9338.1|4
1630584240000|2021-09-02 12:04:00|9348.5|9338.5|9348.1|9338.1|9349.8|9339.8|9348.1|9338.1|11
1630584250000|2021-09-02 12:04:10|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|9347.9|9337.9|1
1630584260000|2021-09-02 12:04:20|9347.8|9337.8|9349.1|9339.1|9349.1|9339.1|9347.8|9337.8|3
1630584270000|2021-09-02 12:04:30|9348.9|9338.9|9349|9339|9350.1|9340.1|9348.9|9338.9|9
1630584280000|2021-09-02 12:04:40|9349.1|9339.1|9348.8|9338.8|9349.1|9339.1|9348.5|9338.5|4
1630584290000|2021-09-02 12:04:50|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|1
1630584300000|2021-09-02 12:05:00|9348.6|9338.6|9348.6|9338.6|9348.9|9338.9|9348.1|9338.1|6
1630584310000|2021-09-02 12:05:10|9348.5|9338.5|9347.1|9337.1|9348.6|9338.6|9347.1|9337.1|7
1630584320000|2021-09-02 12:05:20|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1630584340000|2021-09-02 12:05:40|9347.4|9337.4|9347.1|9337.1|9347.4|9337.4|9347.1|9337.1|2
1630584350000|2021-09-02 12:05:50|9347.4|9337.4|9347.3|9337.3|9347.4|9337.4|9346.8|9336.8|5
1630584360000|2021-09-02 12:06:00|9348|9338|9348.1|9338.1|9348.5|9338.5|9348|9338|4
1630584370000|2021-09-02 12:06:10|9348|9338|9347.9|9337.9|9348|9338|9347.6|9337.6|3
1630584380000|2021-09-02 12:06:20|9347.8|9337.8|9347.3|9337.3|9348|9338|9347.3|9337.3|3
1630584390000|2021-09-02 12:06:30|9346.8|9336.8|9346|9336|9346.9|9336.9|9345.8|9335.8|11
1630584400000|2021-09-02 12:06:40|9346.3|9336.3|9346.3|9336.3|9346.4|9336.4|9346|9336|7
1630584410000|2021-09-02 12:06:50|9346|9336|9346.4|9336.4|9346.6|9336.6|9346|9336|4
1630584420000|2021-09-02 12:07:00|9346.3|9336.3|9346|9336|9346.3|9336.3|9345.8|9335.8|8
1630584430000|2021-09-02 12:07:10|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1630584440000|2021-09-02 12:07:20|9345|9335|9345.6|9335.6|9345.6|9335.6|9345|9335|2
1630584450000|2021-09-02 12:07:30|9346|9336|9347|9337|9347|9337|9346|9336|3
1630584460000|2021-09-02 12:07:40|9347.3|9337.3|9349.1|9339.1|9349.3|9339.3|9347.1|9337.1|8
1630584470000|2021-09-02 12:07:50|9349.3|9339.3|9349|9339|9349.3|9339.3|9349|9339|4
1630584480000|2021-09-02 12:08:00|9349.3|9339.3|9349.8|9339.8|9349.8|9339.8|9348.8|9338.8|5
1630584490000|2021-09-02 12:08:10|9349|9339|9349|9339|9349|9339|9349|9339|1
1630584500000|2021-09-02 12:08:20|9348.6|9338.6|9348.8|9338.8|9348.9|9338.9|9348.1|9338.1|4
1630584510000|2021-09-02 12:08:30|9348.5|9338.5|9346.6|9336.6|9348.5|9338.5|9345.6|9335.6|7
1630584520000|2021-09-02 12:08:40|9346.5|9336.5|9347.9|9337.9|9347.9|9337.9|9346.5|9336.5|6
1630584530000|2021-09-02 12:08:50|9347.6|9337.6|9347.4|9337.4|9347.9|9337.9|9347.4|9337.4|14
1630584540000|2021-09-02 12:09:00|9347.9|9337.9|9347.4|9337.4|9348.1|9338.1|9347.3|9337.3|7
1630584550000|2021-09-02 12:09:10|9348.1|9338.1|9347.4|9337.4|9348.1|9338.1|9347.4|9337.4|14
1630584560000|2021-09-02 12:09:20|9347.6|9337.6|9347|9337|9347.6|9337.6|9347|9337|4
1630584570000|2021-09-02 12:09:30|9346.8|9336.8|9346|9336|9346.8|9336.8|9346|9336|4
1630584580000|2021-09-02 12:09:40|9346.3|9336.3|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|7
1630584590000|2021-09-02 12:09:50|9346|9336|9347.1|9337.1|9347.1|9337.1|9346|9336|3
1630584600000|2021-09-02 12:10:00|9346.9|9336.9|9341.4|9331.4|9346.9|9336.9|9341.1|9331.1|17
1630584610000|2021-09-02 12:10:10|9341|9331|9340.4|9330.4|9341.1|9331.1|9340.1|9330.1|9
1630584620000|2021-09-02 12:10:20|9340.1|9330.1|9331.1|9321.1|9340.1|9330.1|9331.1|9321.1|22
1630584630000|2021-09-02 12:10:30|9330.5|9320.5|9331.8|9321.8|9331.8|9321.8|9330.4|9320.4|9
1630584640000|2021-09-02 12:10:40|9332|9322|9340.6|9330.6|9341.8|9331.8|9332|9322|13
1630584650000|2021-09-02 12:10:50|9341|9331|9341.4|9331.4|9341.8|9331.8|9340.8|9330.8|14
1630584660000|2021-09-02 12:11:00|9341.1|9331.1|9344.9|9334.9|9345.5|9335.5|9340.5|9330.5|14
1630584670000|2021-09-02 12:11:10|9343.9|9333.9|9338.1|9328.1|9343.9|9333.9|9338|9328|10
1630584680000|2021-09-02 12:11:20|9338.3|9328.3|9337.6|9327.6|9338.3|9328.3|9337.1|9327.1|11
1630584690000|2021-09-02 12:11:30|9337.4|9327.4|9335.8|9325.8|9337.4|9327.4|9335.5|9325.5|10
1630584700000|2021-09-02 12:11:40|9335.5|9325.5|9337.4|9327.4|9337.9|9327.9|9335.5|9325.5|8
1630584720000|2021-09-02 12:12:00|9337.6|9327.6|9339|9329|9339.4|9329.4|9336.9|9326.9|13
1630584730000|2021-09-02 12:12:10|9339.1|9329.1|9338.9|9328.9|9339.6|9329.6|9338.9|9328.9|10
1630584740000|2021-09-02 12:12:20|9338.8|9328.8|9336.5|9326.5|9338.8|9328.8|9336.5|9326.5|11
1630584750000|2021-09-02 12:12:30|9336.1|9326.1|9336.9|9326.9|9336.9|9326.9|9335|9325|9
1630584760000|2021-09-02 12:12:40|9336.6|9326.6|9336.6|9326.6|9336.9|9326.9|9336.6|9326.6|3
1630584770000|2021-09-02 12:12:50|9336.5|9326.5|9336.4|9326.4|9336.5|9326.5|9336|9326|3
1630584780000|2021-09-02 12:13:00|9336.1|9326.1|9337.1|9327.1|9337.3|9327.3|9336.1|9326.1|4
1630584790000|2021-09-02 12:13:10|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1630584800000|2021-09-02 12:13:20|9337.8|9327.8|9339.6|9329.6|9340.6|9330.6|9337.8|9327.8|11
1630584810000|2021-09-02 12:13:30|9339.9|9329.9|9339.4|9329.4|9340.6|9330.6|9339.1|9329.1|8
1630584830000|2021-09-02 12:13:50|9341.3|9331.3|9341.9|9331.9|9341.9|9331.9|9341|9331|5
1630584840000|2021-09-02 12:14:00|9341.8|9331.8|9342.1|9332.1|9342.1|9332.1|9341.8|9331.8|4
1630584850000|2021-09-02 12:14:10|9342|9332|9341.5|9331.5|9342.4|9332.4|9340.9|9330.9|8
1630584860000|2021-09-02 12:14:20|9341.4|9331.4|9339.8|9329.8|9341.6|9331.6|9339.8|9329.8|6
1630584870000|2021-09-02 12:14:30|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|9339.1|9329.1|3
1630584880000|2021-09-02 12:14:40|9339.4|9329.4|9338|9328|9339.4|9329.4|9338|9328|4
1630584890000|2021-09-02 12:14:50|9338.3|9328.3|9340.8|9330.8|9341|9331|9338.3|9328.3|8
1630584900000|2021-09-02 12:15:00|9340.6|9330.6|9339.3|9329.3|9340.6|9330.6|9338.8|9328.8|11
1630584910000|2021-09-02 12:15:10|9339.1|9329.1|9338.8|9328.8|9339.3|9329.3|9338.8|9328.8|9
1630584920000|2021-09-02 12:15:20|9339|9329|9340.6|9330.6|9340.9|9330.9|9338.5|9328.5|8
1630584930000|2021-09-02 12:15:30|9340.4|9330.4|9338.3|9328.3|9340.4|9330.4|9338|9328|6
1630584940000|2021-09-02 12:15:40|9338.9|9328.9|9336.4|9326.4|9338.9|9328.9|9336.4|9326.4|8
1630584950000|2021-09-02 12:15:50|9336|9326|9326.8|9316.8|9336|9326|9326.8|9316.8|20
1630584960000|2021-09-02 12:16:00|9326.5|9316.5|9326.6|9316.6|9326.6|9316.6|9325.1|9315.1|15
1630584970000|2021-09-02 12:16:10|9326.9|9316.9|9328.6|9318.6|9329.8|9319.8|9326.9|9316.9|12
1630584980000|2021-09-02 12:16:20|9328.5|9318.5|9331.9|9321.9|9331.9|9321.9|9328.5|9318.5|6
1630584990000|2021-09-02 12:16:30|9331.8|9321.8|9330.8|9320.8|9331.8|9321.8|9330.3|9320.3|7
1630585000000|2021-09-02 12:16:40|9330.5|9320.5|9332.6|9322.6|9332.6|9322.6|9330.5|9320.5|10
1630585010000|2021-09-02 12:16:50|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9330.3|9320.3|10
1630585020000|2021-09-02 12:17:00|9332.3|9322.3|9332|9322|9332.3|9322.3|9330.5|9320.5|10
1630585030000|2021-09-02 12:17:10|9332.1|9322.1|9329.5|9319.5|9332.1|9322.1|9329.5|9319.5|5
1630585040000|2021-09-02 12:17:20|9329.6|9319.6|9331.5|9321.5|9331.8|9321.8|9329.6|9319.6|4
1630585050000|2021-09-02 12:17:30|9331|9321|9331.5|9321.5|9331.5|9321.5|9329.5|9319.5|6
1630585060000|2021-09-02 12:17:40|9331.4|9321.4|9331.5|9321.5|9331.5|9321.5|9331.3|9321.3|3
1630585070000|2021-09-02 12:17:50|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1630585080000|2021-09-02 12:18:00|9330.6|9320.6|9330.1|9320.1|9330.6|9320.6|9330.1|9320.1|4
1630585090000|2021-09-02 12:18:10|9330.8|9320.8|9330.6|9320.6|9331.4|9321.4|9329.6|9319.6|14
1630585100000|2021-09-02 12:18:20|9331|9321|9334.9|9324.9|9334.9|9324.9|9331|9321|9
1630585110000|2021-09-02 12:18:30|9335|9325|9337.4|9327.4|9338|9328|9335|9325|7
1630585120000|2021-09-02 12:18:40|9337.8|9327.8|9337.4|9327.4|9338.6|9328.6|9337.3|9327.3|7
1630585130000|2021-09-02 12:18:50|9337|9327|9332|9322|9337|9327|9331.9|9321.9|10
1630585140000|2021-09-02 12:19:00|9331.9|9321.9|9328.3|9318.3|9331.9|9321.9|9328.3|9318.3|11
1630585150000|2021-09-02 12:19:10|9327.8|9317.8|9326.3|9316.3|9328.1|9318.1|9325.1|9315.1|16
1630585160000|2021-09-02 12:19:20|9326.8|9316.8|9329.4|9319.4|9329.4|9319.4|9325.3|9315.3|7
1630585170000|2021-09-02 12:19:30|9329.3|9319.3|9328.6|9318.6|9330.1|9320.1|9328.6|9318.6|12
1630585180000|2021-09-02 12:19:40|9328.5|9318.5|9327.4|9317.4|9330.4|9320.4|9326.9|9316.9|12
1630585190000|2021-09-02 12:19:50|9326.9|9316.9|9325.9|9315.9|9326.9|9316.9|9325.8|9315.8|8
1630585200000|2021-09-02 12:20:00|9325.6|9315.6|9323.5|9313.5|9325.6|9315.6|9321.9|9311.9|19
1630585210000|2021-09-02 12:20:10|9323.9|9313.9|9327.3|9317.3|9327.3|9317.3|9323|9313|18
1630585220000|2021-09-02 12:20:20|9327.5|9317.5|9324.6|9314.6|9327.5|9317.5|9324.6|9314.6|10
1630585230000|2021-09-02 12:20:30|9324.5|9314.5|9322.8|9312.8|9324.5|9314.5|9322.8|9312.8|11
1630585240000|2021-09-02 12:20:40|9323|9313|9323|9313|9323.9|9313.9|9322.6|9312.6|12
1630585250000|2021-09-02 12:20:50|9322.8|9312.8|9322.3|9312.3|9322.9|9312.9|9320.8|9310.8|14
1630585260000|2021-09-02 12:21:00|9322.4|9312.4|9326.1|9316.1|9326.5|9316.5|9322.1|9312.1|15
1630585270000|2021-09-02 12:21:10|9326.3|9316.3|9325.6|9315.6|9326.3|9316.3|9325.6|9315.6|5
1630585280000|2021-09-02 12:21:20|9325.4|9315.4|9326.5|9316.5|9326.5|9316.5|9325.4|9315.4|5
1630585290000|2021-09-02 12:21:30|9326.9|9316.9|9326.4|9316.4|9327.6|9317.6|9326.4|9316.4|8
1630585300000|2021-09-02 12:21:40|9326.3|9316.3|9326.1|9316.1|9326.3|9316.3|9326.1|9316.1|2
1630585310000|2021-09-02 12:21:50|9326.6|9316.6|9324|9314|9326.6|9316.6|9324|9314|15
1630585320000|2021-09-02 12:22:00|9323|9313|9321.3|9311.3|9323|9313|9321.1|9311.1|6
1630585330000|2021-09-02 12:22:10|9321.6|9311.6|9322.9|9312.9|9322.9|9312.9|9319.8|9309.8|11
1630585340000|2021-09-02 12:22:20|9322.5|9312.5|9321.8|9311.8|9323|9313|9321.3|9311.3|12
1630585350000|2021-09-02 12:22:30|9322|9312|9323|9313|9323|9313|9321.8|9311.8|9
1630585360000|2021-09-02 12:22:40|9323.4|9313.4|9323.3|9313.3|9323.4|9313.4|9322.4|9312.4|16
1630585370000|2021-09-02 12:22:50|9323.1|9313.1|9323.9|9313.9|9325.4|9315.4|9322.6|9312.6|15
1630585380000|2021-09-02 12:23:00|9323.4|9313.4|9323|9313|9324.6|9314.6|9323|9313|10
1630585390000|2021-09-02 12:23:10|9322.8|9312.8|9322.3|9312.3|9322.8|9312.8|9321.9|9311.9|8
1630585400000|2021-09-02 12:23:20|9321.8|9311.8|9321.4|9311.4|9322.1|9312.1|9321.1|9311.1|7
1630585410000|2021-09-02 12:23:30|9321.1|9311.1|9320|9310|9321.1|9311.1|9319.3|9309.3|8
1630585420000|2021-09-02 12:23:40|9319.8|9309.8|9319.8|9309.8|9320|9310|9319.5|9309.5|5
1630585430000|2021-09-02 12:23:50|9319.5|9309.5|9319.8|9309.8|9320|9310|9319.5|9309.5|4
1630585440000|2021-09-02 12:24:00|9318.8|9308.8|9317.8|9307.8|9318.8|9308.8|9312.4|9302.4|24
1630585450000|2021-09-02 12:24:10|9317.6|9307.6|9315.4|9305.4|9317.6|9307.6|9315.1|9305.1|6
1630585460000|2021-09-02 12:24:20|9315.1|9305.1|9318.1|9308.1|9318.1|9308.1|9314.6|9304.6|15
1630585470000|2021-09-02 12:24:30|9318|9308|9318.1|9308.1|9318.9|9308.9|9317.3|9307.3|13
1630585480000|2021-09-02 12:24:40|9317.5|9307.5|9316.4|9306.4|9317.5|9307.5|9316.3|9306.3|13
1630585490000|2021-09-02 12:24:50|9316.6|9306.6|9315.8|9305.8|9317.3|9307.3|9315.5|9305.5|15
1630585500000|2021-09-02 12:25:00|9317.5|9307.5|9319|9309|9319|9309|9316.3|9306.3|15
1630585510000|2021-09-02 12:25:10|9319.4|9309.4|9316.3|9306.3|9319.6|9309.6|9316.3|9306.3|17
1630585520000|2021-09-02 12:25:20|9316.5|9306.5|9315.8|9305.8|9316.5|9306.5|9315.8|9305.8|3
1630585530000|2021-09-02 12:25:30|9315.5|9305.5|9312.8|9302.8|9315.5|9305.5|9312.8|9302.8|6
1630585540000|2021-09-02 12:25:40|9312.9|9302.9|9312.6|9302.6|9312.9|9302.9|9312.6|9302.6|2
1630585550000|2021-09-02 12:25:50|9312.4|9302.4|9311.5|9301.5|9312.4|9302.4|9311.5|9301.5|3
1630585560000|2021-09-02 12:26:00|9310.9|9300.9|9312.1|9302.1|9312.1|9302.1|9310.8|9300.8|8
1630585570000|2021-09-02 12:26:10|9312.6|9302.6|9314.1|9304.1|9315.6|9305.6|9312.6|9302.6|13
1630585580000|2021-09-02 12:26:20|9313.9|9303.9|9314.4|9304.4|9314.4|9304.4|9313.8|9303.8|6
1630585590000|2021-09-02 12:26:30|9314.1|9304.1|9310.8|9300.8|9314.1|9304.1|9310.8|9300.8|8
1630585600000|2021-09-02 12:26:40|9310.6|9300.6|9309.8|9299.8|9310.6|9300.6|9308.5|9298.5|8
1630585610000|2021-09-02 12:26:50|9309.4|9299.4|9306.8|9296.8|9309.4|9299.4|9306.8|9296.8|11
1630585620000|2021-09-02 12:27:00|9307.4|9297.4|9308.6|9298.6|9308.9|9298.9|9306.9|9296.9|10
1630585630000|2021-09-02 12:27:10|9308.9|9298.9|9306|9296|9308.9|9298.9|9306|9296|11
1630585640000|2021-09-02 12:27:20|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9304.9|9294.9|9
1630585650000|2021-09-02 12:27:30|9306.6|9296.6|9306.3|9296.3|9307.8|9297.8|9306.3|9296.3|6
1630585660000|2021-09-02 12:27:40|9306.1|9296.1|9307.3|9297.3|9307.3|9297.3|9304.8|9294.8|11
1630585670000|2021-09-02 12:27:50|9307|9297|9307.8|9297.8|9309.1|9299.1|9306.5|9296.5|19
1630585680000|2021-09-02 12:28:00|9307.1|9297.1|9307.6|9297.6|9308.1|9298.1|9307.1|9297.1|5
1630585690000|2021-09-02 12:28:10|9308.1|9298.1|9308.6|9298.6|9308.8|9298.8|9308.1|9298.1|4
1630585700000|2021-09-02 12:28:20|9308.5|9298.5|9305.8|9295.8|9308.5|9298.5|9305.5|9295.5|9
1630585710000|2021-09-02 12:28:30|9305.1|9295.1|9305.9|9295.9|9305.9|9295.9|9305.1|9295.1|3
1630585720000|2021-09-02 12:28:40|9305.6|9295.6|9305.6|9295.6|9305.6|9295.6|9305.6|9295.6|1
1630585740000|2021-09-02 12:29:00|9305.4|9295.4|9304.8|9294.8|9305.4|9295.4|9304.6|9294.6|10
1630585750000|2021-09-02 12:29:10|9304.9|9294.9|9304.3|9294.3|9304.9|9294.9|9303.1|9293.1|10
1630585760000|2021-09-02 12:29:20|9304.8|9294.8|9305|9295|9305|9295|9303.6|9293.6|3
1630585770000|2021-09-02 12:29:30|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|9304.8|9294.8|1
1630585800000|2021-09-02 12:30:00|9304.9|9294.9|9303.9|9293.9|9304.9|9294.9|9303.9|9293.9|8
1630585810000|2021-09-02 12:30:10|9303.6|9293.6|9304.9|9294.9|9305.5|9295.5|9303.6|9293.6|8
1630585820000|2021-09-02 12:30:20|9306.4|9296.4|9306.3|9296.3|9306.9|9296.9|9305.6|9295.6|13
1630585830000|2021-09-02 12:30:30|9306|9296|9305.3|9295.3|9306.4|9296.4|9305.3|9295.3|6
1630585840000|2021-09-02 12:30:40|9305|9295|9304.1|9294.1|9305.1|9295.1|9303.9|9293.9|8
1630585850000|2021-09-02 12:30:50|9304.3|9294.3|9312.9|9302.9|9312.9|9302.9|9304.3|9294.3|12
1630585860000|2021-09-02 12:31:00|9314|9304|9315.6|9305.6|9316.3|9306.3|9313.4|9303.4|9
1630585870000|2021-09-02 12:31:10|9314.5|9304.5|9313.9|9303.9|9314.9|9304.9|9313.5|9303.5|9
1630585880000|2021-09-02 12:31:20|9314.3|9304.3|9313.6|9303.6|9315.3|9305.3|9313.1|9303.1|18
1630585890000|2021-09-02 12:31:30|9314.8|9304.8|9317.6|9307.6|9317.8|9307.8|9313.5|9303.5|10
1630585900000|2021-09-02 12:31:40|9317.9|9307.9|9316.8|9306.8|9318.1|9308.1|9316.8|9306.8|13
1630585910000|2021-09-02 12:31:50|9316.4|9306.4|9314.5|9304.5|9316.6|9306.6|9314.5|9304.5|10
1630585920000|2021-09-02 12:32:00|9314.6|9304.6|9308.5|9298.5|9314.6|9304.6|9308.3|9298.3|17
1630585930000|2021-09-02 12:32:10|9308.4|9298.4|9311|9301|9311.9|9301.9|9308.4|9298.4|14
1630585940000|2021-09-02 12:32:20|9311.1|9301.1|9311.5|9301.5|9312.4|9302.4|9311.1|9301.1|5
1630585950000|2021-09-02 12:32:30|9311.3|9301.3|9311.3|9301.3|9312.6|9302.6|9311|9301|17
1630585960000|2021-09-02 12:32:40|9311.5|9301.5|9314.9|9304.9|9314.9|9304.9|9311.3|9301.3|12
1630585970000|2021-09-02 12:32:50|9314.5|9304.5|9318.6|9308.6|9318.6|9308.6|9313.9|9303.9|12
1630585980000|2021-09-02 12:33:00|9318.4|9308.4|9319.3|9309.3|9319.3|9309.3|9318.3|9308.3|13
1630585990000|2021-09-02 12:33:10|9324|9314|9323.9|9313.9|9325.1|9315.1|9323.1|9313.1|14
1630586000000|2021-09-02 12:33:20|9324.1|9314.1|9323.4|9313.4|9324.9|9314.9|9322.9|9312.9|10
1630586010000|2021-09-02 12:33:30|9323.1|9313.1|9321|9311|9323.1|9313.1|9321|9311|12
1630586020000|2021-09-02 12:33:40|9320.8|9310.8|9321.3|9311.3|9322.8|9312.8|9318.6|9308.6|13
1630586030000|2021-09-02 12:33:50|9320.9|9310.9|9321.3|9311.3|9321.3|9311.3|9320.9|9310.9|2
1630586040000|2021-09-02 12:34:00|9321.4|9311.4|9320.5|9310.5|9321.9|9311.9|9320.5|9310.5|5
1630586050000|2021-09-02 12:34:10|9320.3|9310.3|9319.8|9309.8|9321.4|9311.4|9319.8|9309.8|10
1630586060000|2021-09-02 12:34:20|9320.6|9310.6|9320.6|9310.6|9320.6|9310.6|9318.3|9308.3|14
1630586070000|2021-09-02 12:34:30|9320.4|9310.4|9320.4|9310.4|9320.8|9310.8|9320.3|9310.3|5
1630586080000|2021-09-02 12:34:40|9320.5|9310.5|9317.8|9307.8|9320.5|9310.5|9317.8|9307.8|9
1630586090000|2021-09-02 12:34:50|9317.5|9307.5|9315.8|9305.8|9317.5|9307.5|9315.8|9305.8|14
1630586100000|2021-09-02 12:35:00|9316|9306|9313.8|9303.8|9316.1|9306.1|9313.8|9303.8|15
1630586110000|2021-09-02 12:35:10|9314|9304|9314.8|9304.8|9315.9|9305.9|9314|9304|10
1630586120000|2021-09-02 12:35:20|9314.5|9304.5|9311.8|9301.8|9314.5|9304.5|9311.3|9301.3|14
1630586130000|2021-09-02 12:35:30|9311.5|9301.5|9311.8|9301.8|9311.9|9301.9|9311.5|9301.5|4
1630586140000|2021-09-02 12:35:40|9312.1|9302.1|9316|9306|9316|9306|9312.1|9302.1|6
1630586150000|2021-09-02 12:35:50|9316.1|9306.1|9316|9306|9317.6|9307.6|9316|9306|4
1630586160000|2021-09-02 12:36:00|9315.3|9305.3|9317|9307|9317|9307|9314.6|9304.6|15
1630586170000|2021-09-02 12:36:10|9317.3|9307.3|9314.5|9304.5|9317.9|9307.9|9313.6|9303.6|11
1630586180000|2021-09-02 12:36:20|9314.8|9304.8|9318.1|9308.1|9318.6|9308.6|9314.8|9304.8|14
1630586190000|2021-09-02 12:36:30|9318.4|9308.4|9321.3|9311.3|9321.3|9311.3|9316.5|9306.5|18
1630586200000|2021-09-02 12:36:40|9321|9311|9322|9312|9322.3|9312.3|9320.8|9310.8|9
1630586210000|2021-09-02 12:36:50|9321.8|9311.8|9321|9311|9321.8|9311.8|9319.9|9309.9|9
1630586220000|2021-09-02 12:37:00|9320.6|9310.6|9318.3|9308.3|9320.6|9310.6|9318.3|9308.3|7
1630586230000|2021-09-02 12:37:10|9318.4|9308.4|9319.4|9309.4|9319.4|9309.4|9318.3|9308.3|7
1630586240000|2021-09-02 12:37:20|9319.6|9309.6|9321.1|9311.1|9321.6|9311.6|9319.6|9309.6|11
1630586250000|2021-09-02 12:37:30|9320.9|9310.9|9319.6|9309.6|9321.1|9311.1|9319.6|9309.6|13
1630586260000|2021-09-02 12:37:40|9319.5|9309.5|9319.6|9309.6|9319.6|9309.6|9319.5|9309.5|4
1630586270000|2021-09-02 12:37:50|9319.9|9309.9|9320.1|9310.1|9320.1|9310.1|9319.6|9309.6|6
1630586280000|2021-09-02 12:38:00|9319.9|9309.9|9319.5|9309.5|9319.9|9309.9|9319.5|9309.5|7
1630586290000|2021-09-02 12:38:10|9319.4|9309.4|9319.1|9309.1|9319.4|9309.4|9318.9|9308.9|5
1630586300000|2021-09-02 12:38:20|9319|9309|9320.9|9310.9|9321.5|9311.5|9318.1|9308.1|9
1630586310000|2021-09-02 12:38:30|9321.1|9311.1|9320.6|9310.6|9321.4|9311.4|9320.6|9310.6|8
1630586320000|2021-09-02 12:38:40|9320.9|9310.9|9320.6|9310.6|9320.9|9310.9|9320.6|9310.6|2
1630586330000|2021-09-02 12:38:50|9320.9|9310.9|9325.6|9315.6|9328.4|9318.4|9320.9|9310.9|8
1630586340000|2021-09-02 12:39:00|9324.8|9314.8|9323.9|9313.9|9324.9|9314.9|9322.5|9312.5|13
1630586350000|2021-09-02 12:39:10|9324.4|9314.4|9324.8|9314.8|9325.9|9315.9|9323.9|9313.9|6
1630586360000|2021-09-02 12:39:20|9324.5|9314.5|9323.9|9313.9|9325.4|9315.4|9323.9|9313.9|11
1630586370000|2021-09-02 12:39:30|9324.1|9314.1|9327.5|9317.5|9327.9|9317.9|9324.1|9314.1|13
1630586380000|2021-09-02 12:39:40|9327.4|9317.4|9331.4|9321.4|9331.4|9321.4|9327.4|9317.4|7
1630586390000|2021-09-02 12:39:50|9331.1|9321.1|9330.5|9320.5|9331.1|9321.1|9329.8|9319.8|8
1630586400000|2021-09-02 12:40:00|9330.8|9320.8|9328.9|9318.9|9330.8|9320.8|9327.9|9317.9|15
1630586410000|2021-09-02 12:40:10|9329.1|9319.1|9329|9319|9329.1|9319.1|9328.4|9318.4|11
1630586420000|2021-09-02 12:40:20|9328.8|9318.8|9324.6|9314.6|9328.8|9318.8|9324.6|9314.6|11
1630586430000|2021-09-02 12:40:30|9324.9|9314.9|9324|9314|9325.1|9315.1|9323.6|9313.6|17
1630586440000|2021-09-02 12:40:40|9323.8|9313.8|9323.3|9313.3|9323.8|9313.8|9321.8|9311.8|11
1630586450000|2021-09-02 12:40:50|9322.9|9312.9|9322.9|9312.9|9322.9|9312.9|9322.6|9312.6|4
1630586460000|2021-09-02 12:41:00|9322.6|9312.6|9322.3|9312.3|9322.8|9312.8|9322.1|9312.1|7
1630586470000|2021-09-02 12:41:10|9322.5|9312.5|9319.8|9309.8|9322.5|9312.5|9319.8|9309.8|10
1630586480000|2021-09-02 12:41:20|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|9319.6|9309.6|1
1630586490000|2021-09-02 12:41:30|9319.4|9309.4|9317.4|9307.4|9319.5|9309.5|9317.4|9307.4|9
1630586500000|2021-09-02 12:41:40|9317.1|9307.1|9316.5|9306.5|9318.6|9308.6|9316.4|9306.4|17
1630586510000|2021-09-02 12:41:50|9317.1|9307.1|9319.6|9309.6|9319.6|9309.6|9316.9|9306.9|8
1630586520000|2021-09-02 12:42:00|9319.4|9309.4|9321.1|9311.1|9322.1|9312.1|9319.3|9309.3|11
1630586530000|2021-09-02 12:42:10|9320.9|9310.9|9319.8|9309.8|9320.9|9310.9|9319.6|9309.6|8
1630586540000|2021-09-02 12:42:20|9320|9310|9323.6|9313.6|9323.6|9313.6|9320|9310|8
1630586550000|2021-09-02 12:42:30|9323.4|9313.4|9323|9313|9324.9|9314.9|9322.8|9312.8|14
1630586560000|2021-09-02 12:42:40|9322.8|9312.8|9323.5|9313.5|9323.8|9313.8|9322.8|9312.8|6
1630586570000|2021-09-02 12:42:50|9323.3|9313.3|9322.5|9312.5|9323.9|9313.9|9322.5|9312.5|12
1630586580000|2021-09-02 12:43:00|9322|9312|9321.9|9311.9|9322.3|9312.3|9321.9|9311.9|3
1630586590000|2021-09-02 12:43:10|9321.6|9311.6|9322.6|9312.6|9323.4|9313.4|9321.5|9311.5|9
1630586600000|2021-09-02 12:43:20|9322.5|9312.5|9322.1|9312.1|9322.5|9312.5|9322.1|9312.1|3
1630586610000|2021-09-02 12:43:30|9322.3|9312.3|9319.4|9309.4|9322.4|9312.4|9319.4|9309.4|8
1630586620000|2021-09-02 12:43:40|9319.8|9309.8|9322.6|9312.6|9322.9|9312.9|9319.8|9309.8|9
1630586630000|2021-09-02 12:43:50|9322.8|9312.8|9322.6|9312.6|9322.8|9312.8|9322.6|9312.6|2
1630586640000|2021-09-02 12:44:00|9322.3|9312.3|9322.4|9312.4|9322.6|9312.6|9322|9312|9
1630586650000|2021-09-02 12:44:10|9322|9312|9320.1|9310.1|9322.3|9312.3|9320.1|9310.1|8
1630586660000|2021-09-02 12:44:20|9320.4|9310.4|9320.6|9310.6|9320.9|9310.9|9320|9310|10
1630586670000|2021-09-02 12:44:30|9320.5|9310.5|9322.8|9312.8|9323|9313|9320.5|9310.5|11
1630586680000|2021-09-02 12:44:40|9322.5|9312.5|9322.3|9312.3|9322.8|9312.8|9322|9312|16
1630586690000|2021-09-02 12:44:50|9322.1|9312.1|9322.8|9312.8|9322.8|9312.8|9322|9312|11
1630586700000|2021-09-02 12:45:00|9322.6|9312.6|9319.6|9309.6|9322.9|9312.9|9319.6|9309.6|7
1630586710000|2021-09-02 12:45:10|9319.4|9309.4|9319.1|9309.1|9319.8|9309.8|9319.1|9309.1|6
1630586720000|2021-09-02 12:45:20|9318.9|9308.9|9319.3|9309.3|9319.8|9309.8|9318|9308|11
1630586730000|2021-09-02 12:45:30|9319|9309|9318.1|9308.1|9319|9309|9318.1|9308.1|4
1630586740000|2021-09-02 12:45:40|9317.9|9307.9|9318.1|9308.1|9318.3|9308.3|9317.8|9307.8|8
1630586750000|2021-09-02 12:45:50|9318.3|9308.3|9318.6|9308.6|9318.8|9308.8|9318.3|9308.3|3
1630586760000|2021-09-02 12:46:00|9318.8|9308.8|9319.8|9309.8|9320|9310|9318.8|9308.8|7
1630586770000|2021-09-02 12:46:10|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.4|9309.4|4
1630586780000|2021-09-02 12:46:20|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|6
1630586790000|2021-09-02 12:46:30|9320.5|9310.5|9319.4|9309.4|9321.4|9311.4|9319.3|9309.3|9
1630586800000|2021-09-02 12:46:40|9319.5|9309.5|9319.3|9309.3|9319.5|9309.5|9319.3|9309.3|2
1630586810000|2021-09-02 12:46:50|9319.4|9309.4|9320.8|9310.8|9321.4|9311.4|9319.1|9309.1|8
1630586820000|2021-09-02 12:47:00|9320.4|9310.4|9321.6|9311.6|9321.6|9311.6|9320.4|9310.4|5
1630586830000|2021-09-02 12:47:10|9322|9312|9322.5|9312.5|9322.6|9312.6|9322|9312|7
1630586840000|2021-09-02 12:47:20|9322|9312|9322.4|9312.4|9322.4|9312.4|9321.5|9311.5|10
1630586850000|2021-09-02 12:47:30|9322.8|9312.8|9323.3|9313.3|9323.6|9313.6|9322.8|9312.8|8
1630586860000|2021-09-02 12:47:40|9323|9313|9322.5|9312.5|9323|9313|9322.3|9312.3|6
1630586870000|2021-09-02 12:47:50|9322.9|9312.9|9326.4|9316.4|9326.4|9316.4|9322.6|9312.6|8
1630586880000|2021-09-02 12:48:00|9327|9317|9326.3|9316.3|9327.1|9317.1|9326.1|9316.1|12
1630586890000|2021-09-02 12:48:10|9325.3|9315.3|9325.4|9315.4|9325.9|9315.9|9325.3|9315.3|7
1630586900000|2021-09-02 12:48:20|9325.1|9315.1|9323|9313|9325.1|9315.1|9323|9313|12
1630586910000|2021-09-02 12:48:30|9323.9|9313.9|9327.4|9317.4|9327.6|9317.6|9323.9|9313.9|12
1630586920000|2021-09-02 12:48:40|9327.1|9317.1|9325.4|9315.4|9327.1|9317.1|9325.1|9315.1|17
1630586930000|2021-09-02 12:48:50|9325.6|9315.6|9325.4|9315.4|9325.9|9315.9|9325.3|9315.3|5
1630586940000|2021-09-02 12:49:00|9326.4|9316.4|9325.5|9315.5|9326.4|9316.4|9325.5|9315.5|8
1630586950000|2021-09-02 12:49:10|9325.6|9315.6|9325.1|9315.1|9325.6|9315.6|9325.1|9315.1|3
1630586960000|2021-09-02 12:49:20|9325.3|9315.3|9325.5|9315.5|9325.5|9315.5|9325.3|9315.3|2
1630586970000|2021-09-02 12:49:30|9325.3|9315.3|9325.8|9315.8|9326|9316|9325.3|9315.3|4
1630586980000|2021-09-02 12:49:40|9326|9316|9327.4|9317.4|9327.4|9317.4|9325.8|9315.8|5
1630586990000|2021-09-02 12:49:50|9327.5|9317.5|9331.6|9321.6|9332.4|9322.4|9327.5|9317.5|8
1630587000000|2021-09-02 12:50:00|9331.8|9321.8|9331.5|9321.5|9332.4|9322.4|9330.6|9320.6|17
1630587010000|2021-09-02 12:50:10|9332.6|9322.6|9331.6|9321.6|9332.9|9322.9|9331.6|9321.6|9
1630587020000|2021-09-02 12:50:20|9331|9321|9331.4|9321.4|9331.4|9321.4|9331|9321|2
1630587030000|2021-09-02 12:50:30|9331.6|9321.6|9332.4|9322.4|9332.6|9322.6|9331.4|9321.4|7
1630587040000|2021-09-02 12:50:40|9332.1|9322.1|9331.6|9321.6|9332.1|9322.1|9331.4|9321.4|6
1630587050000|2021-09-02 12:50:50|9331.9|9321.9|9331.4|9321.4|9331.9|9321.9|9331|9321|7
1630587060000|2021-09-02 12:51:00|9331.1|9321.1|9330.6|9320.6|9331.4|9321.4|9330.6|9320.6|6
1630587070000|2021-09-02 12:51:10|9330.4|9320.4|9330.8|9320.8|9330.8|9320.8|9329.9|9319.9|8
1630587080000|2021-09-02 12:51:20|9330.5|9320.5|9329|9319|9331.1|9321.1|9328.5|9318.5|9
1630587090000|2021-09-02 12:51:30|9328.8|9318.8|9329|9319|9330.4|9320.4|9328.8|9318.8|13
1630587100000|2021-09-02 12:51:40|9329.1|9319.1|9328.1|9318.1|9329.1|9319.1|9327.9|9317.9|7
1630587110000|2021-09-02 12:51:50|9328|9318|9325.9|9315.9|9328|9318|9325.5|9315.5|13
1630587120000|2021-09-02 12:52:00|9325.6|9315.6|9326.1|9316.1|9326.1|9316.1|9324.9|9314.9|7
1630587130000|2021-09-02 12:52:10|9326.4|9316.4|9326.9|9316.9|9327.5|9317.5|9326.4|9316.4|5
1630587140000|2021-09-02 12:52:20|9327.1|9317.1|9327.4|9317.4|9327.4|9317.4|9327.1|9317.1|4
1630587150000|2021-09-02 12:52:30|9327.3|9317.3|9326.5|9316.5|9327.4|9317.4|9325.9|9315.9|8
1630587160000|2021-09-02 12:52:40|9326.4|9316.4|9325.9|9315.9|9327|9317|9325.6|9315.6|10
1630587170000|2021-09-02 12:52:50|9326.1|9316.1|9326.8|9316.8|9326.8|9316.8|9325.6|9315.6|9
1630587180000|2021-09-02 12:53:00|9326.6|9316.6|9325.9|9315.9|9326.6|9316.6|9325.6|9315.6|8
1630587190000|2021-09-02 12:53:10|9325.6|9315.6|9325.4|9315.4|9326.5|9316.5|9325|9315|7
1630587200000|2021-09-02 12:53:20|9325.3|9315.3|9325.9|9315.9|9326.4|9316.4|9325.3|9315.3|7
1630587210000|2021-09-02 12:53:30|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|9325.8|9315.8|1
1630587220000|2021-09-02 12:53:40|9325.9|9315.9|9325.8|9315.8|9326.1|9316.1|9325.8|9315.8|4
1630587230000|2021-09-02 12:53:50|9326.3|9316.3|9329.6|9319.6|9329.6|9319.6|9325.9|9315.9|13
1630587240000|2021-09-02 12:54:00|9329.9|9319.9|9328.1|9318.1|9329.9|9319.9|9327.6|9317.6|7
1630587250000|2021-09-02 12:54:10|9328.3|9318.3|9329.3|9319.3|9329.4|9319.4|9327.9|9317.9|8
1630587260000|2021-09-02 12:54:20|9329.4|9319.4|9329.9|9319.9|9329.9|9319.9|9329.4|9319.4|3
1630587270000|2021-09-02 12:54:30|9329.8|9319.8|9328.3|9318.3|9329.8|9319.8|9328.3|9318.3|6
1630587280000|2021-09-02 12:54:40|9328.1|9318.1|9329.5|9319.5|9329.5|9319.5|9327.4|9317.4|5
1630587290000|2021-09-02 12:54:50|9329.3|9319.3|9329|9319|9329.6|9319.6|9327.8|9317.8|10
1630587300000|2021-09-02 12:55:00|9328.8|9318.8|9327.9|9317.9|9328.8|9318.8|9327.5|9317.5|7
1630587310000|2021-09-02 12:55:10|9327.6|9317.6|9325.6|9315.6|9327.6|9317.6|9324.4|9314.4|6
1630587320000|2021-09-02 12:55:20|9326.3|9316.3|9327|9317|9327.1|9317.1|9325.1|9315.1|10
1630587330000|2021-09-02 12:55:30|9327.4|9317.4|9328.4|9318.4|9328.4|9318.4|9327.4|9317.4|7
1630587340000|2021-09-02 12:55:40|9328.6|9318.6|9328.6|9318.6|9329.8|9319.8|9328.5|9318.5|12
1630587350000|2021-09-02 12:55:50|9329|9319|9328.6|9318.6|9329.4|9319.4|9328.6|9318.6|9
1630587360000|2021-09-02 12:56:00|9328.9|9318.9|9329.4|9319.4|9329.9|9319.9|9328.9|9318.9|5
1630587370000|2021-09-02 12:56:10|9329.6|9319.6|9330.3|9320.3|9331.3|9321.3|9329.4|9319.4|14
1630587380000|2021-09-02 12:56:20|9330.1|9320.1|9330.6|9320.6|9330.6|9320.6|9329.8|9319.8|6
1630587390000|2021-09-02 12:56:30|9330.3|9320.3|9327.5|9317.5|9330.3|9320.3|9327|9317|12
1630587400000|2021-09-02 12:56:40|9327.9|9317.9|9326.3|9316.3|9328.5|9318.5|9325.9|9315.9|11
1630587410000|2021-09-02 12:56:50|9326.5|9316.5|9326.1|9316.1|9326.5|9316.5|9326.1|9316.1|2
1630587420000|2021-09-02 12:57:00|9326.3|9316.3|9327.9|9317.9|9327.9|9317.9|9326.3|9316.3|6
1630587430000|2021-09-02 12:57:10|9327.6|9317.6|9327.1|9317.1|9327.8|9317.8|9327.1|9317.1|6
1630587440000|2021-09-02 12:57:20|9326.9|9316.9|9329.1|9319.1|9329.1|9319.1|9326.9|9316.9|10
1630587450000|2021-09-02 12:57:30|9329.5|9319.5|9330.1|9320.1|9330.1|9320.1|9329|9319|8
1630587460000|2021-09-02 12:57:40|9330.3|9320.3|9332.4|9322.4|9332.4|9322.4|9330.3|9320.3|13
1630587470000|2021-09-02 12:57:50|9332.6|9322.6|9330.5|9320.5|9332.6|9322.6|9330.5|9320.5|10
1630587480000|2021-09-02 12:58:00|9330.9|9320.9|9330.4|9320.4|9331.3|9321.3|9330.1|9320.1|8
1630587490000|2021-09-02 12:58:10|9329.3|9319.3|9328.1|9318.1|9329.3|9319.3|9327.1|9317.1|12
1630587500000|2021-09-02 12:58:20|9327.4|9317.4|9325.8|9315.8|9327.6|9317.6|9325.6|9315.6|10
1630587510000|2021-09-02 12:58:30|9325.5|9315.5|9323.6|9313.6|9325.5|9315.5|9323.3|9313.3|9
1630587520000|2021-09-02 12:58:40|9323.5|9313.5|9329.4|9319.4|9329.4|9319.4|9323.5|9313.5|10
1630587530000|2021-09-02 12:58:50|9329.1|9319.1|9328.8|9318.8|9329.6|9319.6|9328.8|9318.8|10
1630587540000|2021-09-02 12:59:00|9329.3|9319.3|9328.6|9318.6|9329.3|9319.3|9327.4|9317.4|12
1630587550000|2021-09-02 12:59:10|9328|9318|9328.1|9318.1|9329.6|9319.6|9328|9318|10
1630587560000|2021-09-02 12:59:20|9327.5|9317.5|9326.9|9316.9|9327.5|9317.5|9326.9|9316.9|4
1630587570000|2021-09-02 12:59:30|9327.3|9317.3|9329|9319|9329.4|9319.4|9327.3|9317.3|9
1630587580000|2021-09-02 12:59:40|9328.9|9318.9|9327.3|9317.3|9329.3|9319.3|9327|9317|9
1630587590000|2021-09-02 12:59:50|9327.5|9317.5|9328.3|9318.3|9328.3|9318.3|9325.8|9315.8|13
1630587600000|2021-09-02 13:00:00|9328.8|9318.8|9338.5|9328.5|9338.9|9328.9|9328.8|9318.8|33
1630587610000|2021-09-02 13:00:10|9338|9328|9343.3|9333.3|9343.9|9333.9|9338|9328|25
1630587620000|2021-09-02 13:00:20|9343|9333|9333.3|9323.3|9343.3|9333.3|9332.9|9322.9|29
1630587630000|2021-09-02 13:00:30|9333.1|9323.1|9333.3|9323.3|9337.5|9327.5|9333|9323|24
1630587640000|2021-09-02 13:00:40|9333.5|9323.5|9334|9324|9335.1|9325.1|9333|9323|22
1630587650000|2021-09-02 13:00:50|9334.3|9324.3|9340.3|9330.3|9341.4|9331.4|9334.3|9324.3|25
1630587660000|2021-09-02 13:01:00|9340.6|9330.6|9337.3|9327.3|9340.9|9330.9|9336|9326|25
1630587670000|2021-09-02 13:01:10|9337.1|9327.1|9338|9328|9338.4|9328.4|9334.8|9324.8|20
1630587680000|2021-09-02 13:01:20|9337.9|9327.9|9340|9330|9340|9330|9336|9326|11
1630587690000|2021-09-02 13:01:30|9340.3|9330.3|9340.5|9330.5|9341.4|9331.4|9340.1|9330.1|16
1630587700000|2021-09-02 13:01:40|9340.6|9330.6|9342.6|9332.6|9344.3|9334.3|9340.6|9330.6|19
1630587710000|2021-09-02 13:01:50|9342.9|9332.9|9342.3|9332.3|9344.6|9334.6|9342.3|9332.3|16
1630587720000|2021-09-02 13:02:00|9340.8|9330.8|9341.1|9331.1|9341.1|9331.1|9338.5|9328.5|16
1630587730000|2021-09-02 13:02:10|9341.5|9331.5|9338|9328|9341.9|9331.9|9337.5|9327.5|22
1630587740000|2021-09-02 13:02:20|9338.6|9328.6|9340.4|9330.4|9340.6|9330.6|9338.6|9328.6|20
1630587750000|2021-09-02 13:02:30|9340.8|9330.8|9341.1|9331.1|9341.4|9331.4|9339.8|9329.8|20
1630587760000|2021-09-02 13:02:40|9341|9331|9343.4|9333.4|9344|9334|9340.8|9330.8|23
1630587770000|2021-09-02 13:02:50|9343.5|9333.5|9343.4|9333.4|9344.9|9334.9|9343.4|9333.4|16
1630587780000|2021-09-02 13:03:00|9343.1|9333.1|9340.6|9330.6|9344.6|9334.6|9338.4|9328.4|21
1630587790000|2021-09-02 13:03:10|9340.4|9330.4|9341.9|9331.9|9341.9|9331.9|9338.8|9328.8|13
1630587800000|2021-09-02 13:03:20|9342.1|9332.1|9344.5|9334.5|9345.5|9335.5|9342|9332|12
1630587810000|2021-09-02 13:03:30|9345|9335|9345.8|9335.8|9346|9336|9344.6|9334.6|13
1630587820000|2021-09-02 13:03:40|9345.9|9335.9|9347.1|9337.1|9348.5|9338.5|9345.6|9335.6|15
1630587830000|2021-09-02 13:03:50|9347.4|9337.4|9351.3|9341.3|9351.6|9341.6|9347.4|9337.4|17
1630587840000|2021-09-02 13:04:00|9351|9341|9349.9|9339.9|9351|9341|9347.8|9337.8|15
1630587850000|2021-09-02 13:04:10|9349.8|9339.8|9346.5|9336.5|9350.5|9340.5|9346.5|9336.5|14
1630587860000|2021-09-02 13:04:20|9346.8|9336.8|9348|9338|9348|9338|9346|9336|18
1630587870000|2021-09-02 13:04:30|9347.6|9337.6|9348.5|9338.5|9348.5|9338.5|9346.6|9336.6|15
1630587880000|2021-09-02 13:04:40|9348.4|9338.4|9348.8|9338.8|9348.9|9338.9|9346.9|9336.9|16
1630587890000|2021-09-02 13:04:50|9348.5|9338.5|9345.5|9335.5|9348.5|9338.5|9344.8|9334.8|13
1630587900000|2021-09-02 13:05:00|9344.8|9334.8|9342.5|9332.5|9345.4|9335.4|9342.4|9332.4|19
1630587910000|2021-09-02 13:05:10|9342.4|9332.4|9341.9|9331.9|9342.4|9332.4|9339.6|9329.6|18
1630587920000|2021-09-02 13:05:20|9341.8|9331.8|9342.9|9332.9|9343.1|9333.1|9341|9331|18
1630587930000|2021-09-02 13:05:30|9343.4|9333.4|9344.9|9334.9|9346.1|9336.1|9342.5|9332.5|21
1630587940000|2021-09-02 13:05:40|9345.6|9335.6|9347.5|9337.5|9348|9338|9345.6|9335.6|25
1630587950000|2021-09-02 13:05:50|9347.8|9337.8|9347.1|9337.1|9348|9338|9346|9336|22
1630587960000|2021-09-02 13:06:00|9346.8|9336.8|9345.9|9335.9|9346.8|9336.8|9342.9|9332.9|21
1630587970000|2021-09-02 13:06:10|9346.1|9336.1|9349|9339|9349.1|9339.1|9346.1|9336.1|13
1630587980000|2021-09-02 13:06:20|9349.1|9339.1|9349.5|9339.5|9349.5|9339.5|9349.1|9339.1|2
1630587990000|2021-09-02 13:06:30|9350.3|9340.3|9352.1|9342.1|9352.4|9342.4|9350.3|9340.3|13
1630588000000|2021-09-02 13:06:40|9351.9|9341.9|9352.4|9342.4|9352.9|9342.9|9351|9341|15
1630588010000|2021-09-02 13:06:50|9352.5|9342.5|9353|9343|9354|9344|9352.5|9342.5|13
1630588020000|2021-09-02 13:07:00|9353.1|9343.1|9350.9|9340.9|9353.9|9343.9|9350.8|9340.8|18
1630588030000|2021-09-02 13:07:10|9350.8|9340.8|9349.5|9339.5|9350.8|9340.8|9348.4|9338.4|15
1630588040000|2021-09-02 13:07:20|9349.6|9339.6|9350.6|9340.6|9351.1|9341.1|9349.4|9339.4|10
1630588050000|2021-09-02 13:07:30|9350.9|9340.9|9350.9|9340.9|9351.1|9341.1|9350.6|9340.6|7
1630588060000|2021-09-02 13:07:40|9351|9341|9349.4|9339.4|9351.9|9341.9|9348.9|9338.9|10
1630588070000|2021-09-02 13:07:50|9349.1|9339.1|9348.4|9338.4|9349.1|9339.1|9347.1|9337.1|15
1630588080000|2021-09-02 13:08:00|9348.1|9338.1|9343.3|9333.3|9348.4|9338.4|9343.3|9333.3|22
1630588090000|2021-09-02 13:08:10|9343.4|9333.4|9343.8|9333.8|9343.8|9333.8|9342.4|9332.4|14
1630588100000|2021-09-02 13:08:20|9344.1|9334.1|9344.3|9334.3|9344.9|9334.9|9343.6|9333.6|12
1630588110000|2021-09-02 13:08:30|9344.5|9334.5|9346.1|9336.1|9348.1|9338.1|9344.5|9334.5|13
1630588120000|2021-09-02 13:08:40|9346|9336|9344.1|9334.1|9346|9336|9344.1|9334.1|7
1630588130000|2021-09-02 13:08:50|9344.4|9334.4|9344.9|9334.9|9344.9|9334.9|9343.5|9333.5|6
1630588140000|2021-09-02 13:09:00|9344.6|9334.6|9344.1|9334.1|9344.9|9334.9|9344|9334|7
1630588150000|2021-09-02 13:09:10|9343.9|9333.9|9342.9|9332.9|9343.9|9333.9|9342.8|9332.8|4
1630588160000|2021-09-02 13:09:20|9342.6|9332.6|9339.4|9329.4|9342.9|9332.9|9339.3|9329.3|10
1630588170000|2021-09-02 13:09:30|9339.3|9329.3|9337.9|9327.9|9339.3|9329.3|9337.9|9327.9|6
1630588180000|2021-09-02 13:09:40|9338.4|9328.4|9339.3|9329.3|9340|9330|9337.9|9327.9|17
1630588190000|2021-09-02 13:09:50|9336.6|9326.6|9335.9|9325.9|9337.5|9327.5|9335.6|9325.6|18
1630588200000|2021-09-02 13:10:00|9335.6|9325.6|9335.1|9325.1|9335.6|9325.6|9334.6|9324.6|16
1630588210000|2021-09-02 13:10:10|9335.9|9325.9|9335.6|9325.6|9335.9|9325.9|9334|9324|17
1630588220000|2021-09-02 13:10:20|9335.5|9325.5|9337.3|9327.3|9337.4|9327.4|9333.9|9323.9|26
1630588230000|2021-09-02 13:10:30|9337.5|9327.5|9338.5|9328.5|9339.4|9329.4|9337.3|9327.3|15
1630588240000|2021-09-02 13:10:40|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1630588250000|2021-09-02 13:10:50|9338.5|9328.5|9339.3|9329.3|9340.1|9330.1|9338.5|9328.5|6
1630588260000|2021-09-02 13:11:00|9339.5|9329.5|9338.5|9328.5|9339.8|9329.8|9338.5|9328.5|6
1630588270000|2021-09-02 13:11:10|9338.3|9328.3|9338.9|9328.9|9339.1|9329.1|9337.9|9327.9|9
1630588280000|2021-09-02 13:11:20|9339.1|9329.1|9338.9|9328.9|9339.1|9329.1|9337.9|9327.9|12
1630588290000|2021-09-02 13:11:30|9338.8|9328.8|9337.4|9327.4|9338.8|9328.8|9336.4|9326.4|20
1630588300000|2021-09-02 13:11:40|9337|9327|9339.1|9329.1|9339.1|9329.1|9337|9327|7
1630588310000|2021-09-02 13:11:50|9338.8|9328.8|9339.3|9329.3|9339.3|9329.3|9337.6|9327.6|11
1630588320000|2021-09-02 13:12:00|9338.4|9328.4|9337.5|9327.5|9338.4|9328.4|9336.5|9326.5|8
1630588330000|2021-09-02 13:12:10|9337|9327|9336.4|9326.4|9337.1|9327.1|9336.1|9326.1|15
1630588340000|2021-09-02 13:12:20|9336.1|9326.1|9338.6|9328.6|9338.6|9328.6|9335.1|9325.1|15
1630588350000|2021-09-02 13:12:30|9338.9|9328.9|9348|9338|9348|9338|9338.9|9328.9|17
1630588360000|2021-09-02 13:12:40|9349.3|9339.3|9350.1|9340.1|9350.9|9340.9|9349|9339|15
1630588370000|2021-09-02 13:12:50|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|9349.9|9339.9|1
1630588380000|2021-09-02 13:13:00|9349.6|9339.6|9347.5|9337.5|9349.6|9339.6|9347.3|9337.3|8
1630588390000|2021-09-02 13:13:10|9347.6|9337.6|9347.6|9337.6|9351.8|9341.8|9347.1|9337.1|13
1630588400000|2021-09-02 13:13:20|9347.9|9337.9|9348.6|9338.6|9349.8|9339.8|9347.9|9337.9|12
1630588410000|2021-09-02 13:13:30|9348.5|9338.5|9352.9|9342.9|9352.9|9342.9|9348.5|9338.5|8
1630588420000|2021-09-02 13:13:40|9352.8|9342.8|9355.1|9345.1|9355.1|9345.1|9352.8|9342.8|6
1630588430000|2021-09-02 13:13:50|9355.4|9345.4|9355.6|9345.6|9356.1|9346.1|9355.4|9345.4|5
1630588440000|2021-09-02 13:14:00|9355.4|9345.4|9355.1|9345.1|9355.4|9345.4|9354.5|9344.5|7
1630588450000|2021-09-02 13:14:10|9354.9|9344.9|9355|9345|9355.8|9345.8|9354.8|9344.8|8
1630588460000|2021-09-02 13:14:20|9354.9|9344.9|9353.6|9343.6|9354.9|9344.9|9352.8|9342.8|11
1630588470000|2021-09-02 13:14:30|9353.4|9343.4|9350.6|9340.6|9353.4|9343.4|9350.4|9340.4|11
1630588480000|2021-09-02 13:14:40|9350.9|9340.9|9350.4|9340.4|9350.9|9340.9|9350.4|9340.4|6
1630588490000|2021-09-02 13:14:50|9350.3|9340.3|9350.9|9340.9|9351.1|9341.1|9348.6|9338.6|19
1630588500000|2021-09-02 13:15:00|9351.1|9341.1|9350.4|9340.4|9351.1|9341.1|9350.4|9340.4|7
1630588510000|2021-09-02 13:15:10|9351.3|9341.3|9357.6|9347.6|9357.6|9347.6|9351.3|9341.3|10
1630588520000|2021-09-02 13:15:20|9357.5|9347.5|9355.1|9345.1|9357.5|9347.5|9353.6|9343.6|19
1630588530000|2021-09-02 13:15:30|9355.9|9345.9|9353.8|9343.8|9355.9|9345.9|9353.6|9343.6|10
1630588540000|2021-09-02 13:15:40|9353.4|9343.4|9352.8|9342.8|9353.9|9343.9|9352.8|9342.8|6
1630588550000|2021-09-02 13:15:50|9353.6|9343.6|9354.9|9344.9|9354.9|9344.9|9353.6|9343.6|5
1630588560000|2021-09-02 13:16:00|9355|9345|9350.1|9340.1|9355|9345|9350.1|9340.1|14
1630588570000|2021-09-02 13:16:10|9349.9|9339.9|9347.4|9337.4|9350.1|9340.1|9346.6|9336.6|15
1630588580000|2021-09-02 13:16:20|9347.5|9337.5|9348.4|9338.4|9349.3|9339.3|9347.1|9337.1|8
1630588590000|2021-09-02 13:16:30|9348|9338|9347|9337|9348|9338|9346.1|9336.1|8
1630588600000|2021-09-02 13:16:40|9347.5|9337.5|9347.5|9337.5|9348.4|9338.4|9347.5|9337.5|5
1630588610000|2021-09-02 13:16:50|9346.6|9336.6|9346.9|9336.9|9347.1|9337.1|9346.6|9336.6|9
1630588620000|2021-09-02 13:17:00|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347|9337|5
1630588630000|2021-09-02 13:17:10|9347|9337|9347.4|9337.4|9347.4|9337.4|9347|9337|2
1630588640000|2021-09-02 13:17:20|9347.3|9337.3|9346.4|9336.4|9347.3|9337.3|9346.4|9336.4|9
1630588650000|2021-09-02 13:17:30|9346.5|9336.5|9349.4|9339.4|9349.4|9339.4|9346.5|9336.5|4
1630588660000|2021-09-02 13:17:40|9349.5|9339.5|9348.9|9338.9|9349.8|9339.8|9348.9|9338.9|8
1630588670000|2021-09-02 13:17:50|9349.1|9339.1|9348.9|9338.9|9349.3|9339.3|9348.9|9338.9|6
1630588680000|2021-09-02 13:18:00|9348.6|9338.6|9349.1|9339.1|9349.9|9339.9|9348.6|9338.6|12
1630588690000|2021-09-02 13:18:10|9349.4|9339.4|9349.1|9339.1|9349.4|9339.4|9348.6|9338.6|4
1630588700000|2021-09-02 13:18:20|9349.4|9339.4|9349.4|9339.4|9349.4|9339.4|9349.1|9339.1|5
1630588710000|2021-09-02 13:18:30|9348.8|9338.8|9349.9|9339.9|9350.4|9340.4|9348.8|9338.8|9
1630588720000|2021-09-02 13:18:40|9349.6|9339.6|9350.4|9340.4|9351.1|9341.1|9349.6|9339.6|11
1630588740000|2021-09-02 13:19:00|9350.8|9340.8|9351.6|9341.6|9351.8|9341.8|9350.4|9340.4|14
1630588750000|2021-09-02 13:19:10|9351.9|9341.9|9350.8|9340.8|9351.9|9341.9|9350.8|9340.8|9
1630588760000|2021-09-02 13:19:20|9350.4|9340.4|9350.6|9340.6|9350.6|9340.6|9349.9|9339.9|7
1630588790000|2021-09-02 13:19:50|9350.4|9340.4|9353.9|9343.9|9353.9|9343.9|9350.1|9340.1|12
1630588800000|2021-09-02 13:20:00|9354.8|9344.8|9353.4|9343.4|9354.8|9344.8|9353.4|9343.4|13
1630588810000|2021-09-02 13:20:10|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|9353.1|9343.1|4
1630588820000|2021-09-02 13:20:20|9353.4|9343.4|9353|9343|9353.4|9343.4|9353|9343|4
1630588830000|2021-09-02 13:20:30|9353.1|9343.1|9354.1|9344.1|9354.1|9344.1|9352.4|9342.4|7
1630588840000|2021-09-02 13:20:40|9354.4|9344.4|9354.9|9344.9|9355.4|9345.4|9354.4|9344.4|9
1630588850000|2021-09-02 13:20:50|9354.6|9344.6|9353.5|9343.5|9354.9|9344.9|9353.5|9343.5|12
1630588860000|2021-09-02 13:21:00|9353.8|9343.8|9354.4|9344.4|9354.4|9344.4|9352.9|9342.9|4
1630588870000|2021-09-02 13:21:10|9354.1|9344.1|9353.1|9343.1|9354.1|9344.1|9353|9343|5
1630588880000|2021-09-02 13:21:20|9353|9343|9353.1|9343.1|9353.1|9343.1|9352.5|9342.5|4
1630588890000|2021-09-02 13:21:30|9353|9343|9351.4|9341.4|9353|9343|9351.4|9341.4|3
1630588900000|2021-09-02 13:21:40|9351.5|9341.5|9350.5|9340.5|9351.5|9341.5|9350.4|9340.4|6
1630588910000|2021-09-02 13:21:50|9350.4|9340.4|9348.9|9338.9|9350.4|9340.4|9348.6|9338.6|6
1630588920000|2021-09-02 13:22:00|9348.6|9338.6|9348.3|9338.3|9348.9|9338.9|9346.6|9336.6|10
1630588930000|2021-09-02 13:22:10|9348|9338|9347.1|9337.1|9348|9338|9346.9|9336.9|10
1630588940000|2021-09-02 13:22:20|9347|9337|9349.1|9339.1|9349.4|9339.4|9347|9337|7
1630588950000|2021-09-02 13:22:30|9348.8|9338.8|9348.5|9338.5|9348.9|9338.9|9348.5|9338.5|4
1630588960000|2021-09-02 13:22:40|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.6|9338.6|3
1630588970000|2021-09-02 13:22:50|9348.8|9338.8|9348.8|9338.8|9349.1|9339.1|9348.5|9338.5|6
1630588980000|2021-09-02 13:23:00|9349.1|9339.1|9349.8|9339.8|9350|9340|9349.1|9339.1|10
1630588990000|2021-09-02 13:23:10|9350|9340|9348.3|9338.3|9350|9340|9348.3|9338.3|10
1630589000000|2021-09-02 13:23:20|9347.9|9337.9|9347.6|9337.6|9347.9|9337.9|9346.4|9336.4|8
1630589010000|2021-09-02 13:23:30|9347.8|9337.8|9348.9|9338.9|9348.9|9338.9|9347.8|9337.8|9
1630589020000|2021-09-02 13:23:40|9349.3|9339.3|9352.1|9342.1|9352.1|9342.1|9349.3|9339.3|14
1630589030000|2021-09-02 13:23:50|9351.9|9341.9|9351.9|9341.9|9352.4|9342.4|9351.6|9341.6|9
1630589040000|2021-09-02 13:24:00|9352.1|9342.1|9349.9|9339.9|9352.1|9342.1|9349.9|9339.9|14
1630589050000|2021-09-02 13:24:10|9349.8|9339.8|9346.5|9336.5|9349.9|9339.9|9346.5|9336.5|12
1630589060000|2021-09-02 13:24:20|9346.6|9336.6|9346.5|9336.5|9346.6|9336.6|9346.5|9336.5|2
1630589070000|2021-09-02 13:24:30|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.4|9336.4|6
1630589080000|2021-09-02 13:24:40|9346.6|9336.6|9345.1|9335.1|9346.6|9336.6|9343.9|9333.9|13
1630589090000|2021-09-02 13:24:50|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|1
1630589100000|2021-09-02 13:25:00|9344.8|9334.8|9345.5|9335.5|9345.5|9335.5|9344.5|9334.5|12
1630589110000|2021-09-02 13:25:10|9345.1|9335.1|9345|9335|9345.6|9335.6|9345|9335|6
1630589120000|2021-09-02 13:25:20|9345.5|9335.5|9345.5|9335.5|9345.9|9335.9|9345|9335|5
1630589130000|2021-09-02 13:25:30|9346|9336|9347.1|9337.1|9347.6|9337.6|9346|9336|5
1630589140000|2021-09-02 13:25:40|9347.4|9337.4|9349|9339|9349.3|9339.3|9347.4|9337.4|8
1630589150000|2021-09-02 13:25:50|9348.6|9338.6|9348.4|9338.4|9348.6|9338.6|9348.4|9338.4|3
1630589160000|2021-09-02 13:26:00|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1630589170000|2021-09-02 13:26:10|9348.4|9338.4|9351.4|9341.4|9351.6|9341.6|9348.3|9338.3|9
1630589180000|2021-09-02 13:26:20|9351.5|9341.5|9351.5|9341.5|9351.6|9341.6|9350.9|9340.9|7
1630589190000|2021-09-02 13:26:30|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|1
1630589200000|2021-09-02 13:26:40|9351.6|9341.6|9352.4|9342.4|9352.6|9342.6|9351.6|9341.6|11
1630589210000|2021-09-02 13:26:50|9352.3|9342.3|9352.1|9342.1|9352.3|9342.3|9352.1|9342.1|2
1630589220000|2021-09-02 13:27:00|9352|9342|9351.5|9341.5|9352|9342|9351.3|9341.3|4
1630589230000|2021-09-02 13:27:10|9350.8|9340.8|9348.6|9338.6|9350.8|9340.8|9348.6|9338.6|6
1630589240000|2021-09-02 13:27:20|9348.4|9338.4|9349.1|9339.1|9349.4|9339.4|9348.4|9338.4|13
1630589250000|2021-09-02 13:27:30|9348.9|9338.9|9346.5|9336.5|9348.9|9338.9|9346.5|9336.5|6
1630589260000|2021-09-02 13:27:40|9346.6|9336.6|9346.9|9336.9|9346.9|9336.9|9344.5|9334.5|14
1630589270000|2021-09-02 13:27:50|9346.8|9336.8|9347.1|9337.1|9347.8|9337.8|9346.8|9336.8|5
1630589280000|2021-09-02 13:28:00|9346.8|9336.8|9344.4|9334.4|9346.8|9336.8|9344.4|9334.4|10
1630589290000|2021-09-02 13:28:10|9344|9334|9344.6|9334.6|9345|9335|9344|9334|6
1630589300000|2021-09-02 13:28:20|9345.1|9335.1|9345.8|9335.8|9346.1|9336.1|9345.1|9335.1|9
1630589310000|2021-09-02 13:28:30|9346.1|9336.1|9345.9|9335.9|9346.1|9336.1|9345.9|9335.9|2
1630589320000|2021-09-02 13:28:40|9346.1|9336.1|9345.5|9335.5|9346.1|9336.1|9345.5|9335.5|15
1630589330000|2021-09-02 13:28:50|9345.1|9335.1|9343.4|9333.4|9345.1|9335.1|9342.4|9332.4|14
1630589340000|2021-09-02 13:29:00|9343.1|9333.1|9341.6|9331.6|9343.6|9333.6|9341.4|9331.4|12
1630589350000|2021-09-02 13:29:10|9341.9|9331.9|9341.6|9331.6|9342.1|9332.1|9341.6|9331.6|7
1630589360000|2021-09-02 13:29:20|9341.3|9331.3|9342.9|9332.9|9343.1|9333.1|9341.3|9331.3|12
1630589370000|2021-09-02 13:29:30|9342.5|9332.5|9342.1|9332.1|9342.5|9332.5|9342|9332|14
1630589380000|2021-09-02 13:29:40|9341.9|9331.9|9343.9|9333.9|9343.9|9333.9|9341.3|9331.3|10
1630589390000|2021-09-02 13:29:50|9343.6|9333.6|9344.6|9334.6|9344.6|9334.6|9342.3|9332.3|14
1630589400000|2021-09-02 13:30:00|9344.9|9334.9|9344.9|9334.9|9345.4|9335.4|9344.6|9334.6|11
1630589410000|2021-09-02 13:30:10|9344.8|9334.8|9346.9|9336.9|9346.9|9336.9|9343.1|9333.1|12
1630589420000|2021-09-02 13:30:20|9346.8|9336.8|9348.4|9338.4|9348.6|9338.6|9346.1|9336.1|19
1630589430000|2021-09-02 13:30:30|9348.1|9338.1|9347.8|9337.8|9348.1|9338.1|9347.4|9337.4|7
1630589440000|2021-09-02 13:30:40|9347.1|9337.1|9347.4|9337.4|9347.4|9337.4|9345.5|9335.5|19
1630589450000|2021-09-02 13:30:50|9347.1|9337.1|9349.1|9339.1|9349.5|9339.5|9346.9|9336.9|13
1630589460000|2021-09-02 13:31:00|9348.8|9338.8|9347.6|9337.6|9348.8|9338.8|9347.6|9337.6|11
1630589470000|2021-09-02 13:31:10|9347.4|9337.4|9345.9|9335.9|9347.4|9337.4|9345.9|9335.9|6
1630589480000|2021-09-02 13:31:20|9347|9337|9348.6|9338.6|9348.6|9338.6|9346.4|9336.4|9
1630589490000|2021-09-02 13:31:30|9348.4|9338.4|9349.9|9339.9|9350.5|9340.5|9347.9|9337.9|15
1630589500000|2021-09-02 13:31:40|9349.5|9339.5|9349|9339|9349.5|9339.5|9348.6|9338.6|10
1630589510000|2021-09-02 13:31:50|9349.5|9339.5|9351.9|9341.9|9352.3|9342.3|9349.3|9339.3|11
1630589520000|2021-09-02 13:32:00|9351.6|9341.6|9350.6|9340.6|9353.3|9343.3|9349.1|9339.1|22
1630589530000|2021-09-02 13:32:10|9351|9341|9350.8|9340.8|9352.6|9342.6|9350.6|9340.6|13
1630589540000|2021-09-02 13:32:20|9352.4|9342.4|9352.8|9342.8|9353.3|9343.3|9352.4|9342.4|7
1630589550000|2021-09-02 13:32:30|9352.4|9342.4|9352.4|9342.4|9352.9|9342.9|9352.4|9342.4|5
1630589560000|2021-09-02 13:32:40|9352.8|9342.8|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|3
1630589570000|2021-09-02 13:32:50|9352.9|9342.9|9353.6|9343.6|9355|9345|9352.8|9342.8|12
1630589580000|2021-09-02 13:33:00|9353.4|9343.4|9348.8|9338.8|9353.4|9343.4|9348.8|9338.8|14
1630589590000|2021-09-02 13:33:10|9349|9339|9351.9|9341.9|9351.9|9341.9|9348.8|9338.8|11
1630589600000|2021-09-02 13:33:20|9352.9|9342.9|9354|9344|9354.3|9344.3|9352.9|9342.9|9
1630589610000|2021-09-02 13:33:30|9353.9|9343.9|9357.8|9347.8|9359.6|9349.6|9353.9|9343.9|16
1630589620000|2021-09-02 13:33:40|9357.9|9347.9|9358|9348|9358|9348|9356.1|9346.1|10
1630589630000|2021-09-02 13:33:50|9359.3|9349.3|9361.5|9351.5|9361.6|9351.6|9359.3|9349.3|17
1630589640000|2021-09-02 13:34:00|9361.4|9351.4|9358.9|9348.9|9361.4|9351.4|9358.9|9348.9|19
1630589650000|2021-09-02 13:34:10|9358.8|9348.8|9355.9|9345.9|9358.9|9348.9|9355.9|9345.9|17
1630589660000|2021-09-02 13:34:20|9356.1|9346.1|9360.1|9350.1|9360.1|9350.1|9356.1|9346.1|17
1630589670000|2021-09-02 13:34:30|9359.1|9349.1|9358|9348|9360.1|9350.1|9358|9348|18
1630589680000|2021-09-02 13:34:40|9357.8|9347.8|9352.3|9342.3|9358.1|9348.1|9352.3|9342.3|23
1630589690000|2021-09-02 13:34:50|9351.9|9341.9|9354.9|9344.9|9354.9|9344.9|9350.9|9340.9|12
1630589700000|2021-09-02 13:35:00|9354.8|9344.8|9355.1|9345.1|9356.6|9346.6|9353.8|9343.8|20
1630589710000|2021-09-02 13:35:10|9354.9|9344.9|9353.3|9343.3|9355.4|9345.4|9352.1|9342.1|16
1630589720000|2021-09-02 13:35:20|9352.6|9342.6|9353.1|9343.1|9354|9344|9352.6|9342.6|13
1630589730000|2021-09-02 13:35:30|9352.9|9342.9|9350|9340|9352.9|9342.9|9349.4|9339.4|19
1630589740000|2021-09-02 13:35:40|9349.3|9339.3|9348.5|9338.5|9349.9|9339.9|9348|9338|21
1630589750000|2021-09-02 13:35:50|9348.6|9338.6|9350.3|9340.3|9350.4|9340.4|9348.5|9338.5|18
1630589760000|2021-09-02 13:36:00|9350|9340|9346.3|9336.3|9350.1|9340.1|9346.3|9336.3|23
1630589770000|2021-09-02 13:36:10|9345.5|9335.5|9343.4|9333.4|9346.1|9336.1|9343.1|9333.1|14
1630589780000|2021-09-02 13:36:20|9343.3|9333.3|9343.6|9333.6|9343.9|9333.9|9341.4|9331.4|17
1630589790000|2021-09-02 13:36:30|9343.1|9333.1|9340.6|9330.6|9343.1|9333.1|9340.1|9330.1|24
1630589800000|2021-09-02 13:36:40|9340.4|9330.4|9339.5|9329.5|9340.4|9330.4|9338.1|9328.1|18
1630589810000|2021-09-02 13:36:50|9339.9|9329.9|9339.8|9329.8|9339.9|9329.9|9338.5|9328.5|22
1630589820000|2021-09-02 13:37:00|9340|9330|9338.3|9328.3|9340.8|9330.8|9338.3|9328.3|16
1630589830000|2021-09-02 13:37:10|9337.9|9327.9|9339.6|9329.6|9340|9330|9337.5|9327.5|23
1630589840000|2021-09-02 13:37:20|9339.8|9329.8|9340.4|9330.4|9340.4|9330.4|9339.3|9329.3|13
1630589850000|2021-09-02 13:37:30|9339.6|9329.6|9341.6|9331.6|9341.6|9331.6|9339.1|9329.1|11
1630589860000|2021-09-02 13:37:40|9341.4|9331.4|9339.4|9329.4|9341.6|9331.6|9338.6|9328.6|17
1630589870000|2021-09-02 13:37:50|9338.8|9328.8|9339.1|9329.1|9339.8|9329.8|9338.8|9328.8|7
1630589880000|2021-09-02 13:38:00|9339.4|9329.4|9339.3|9329.3|9339.9|9329.9|9338.8|9328.8|6
1630589890000|2021-09-02 13:38:10|9339.4|9329.4|9339.5|9329.5|9339.5|9329.5|9338.9|9328.9|13
1630589900000|2021-09-02 13:38:20|9339.1|9329.1|9339.5|9329.5|9339.9|9329.9|9338.8|9328.8|8
1630589910000|2021-09-02 13:38:30|9341.6|9331.6|9339.8|9329.8|9341.6|9331.6|9339|9329|25
1630589920000|2021-09-02 13:38:40|9339.9|9329.9|9339.8|9329.8|9341|9331|9338.9|9328.9|20
1630589930000|2021-09-02 13:38:50|9340.3|9330.3|9342|9332|9342.6|9332.6|9339.9|9329.9|16
1630589940000|2021-09-02 13:39:00|9342.1|9332.1|9343.4|9333.4|9344|9334|9342.1|9332.1|11
1630589950000|2021-09-02 13:39:10|9343.6|9333.6|9344.4|9334.4|9345.5|9335.5|9343.6|9333.6|15
1630589960000|2021-09-02 13:39:20|9344.6|9334.6|9343.5|9333.5|9345.8|9335.8|9343.5|9333.5|14
1630589970000|2021-09-02 13:39:30|9343.6|9333.6|9346|9336|9346.4|9336.4|9343.6|9333.6|10
1630589980000|2021-09-02 13:39:40|9346.4|9336.4|9346.8|9336.8|9347|9337|9345.8|9335.8|18
1630589990000|2021-09-02 13:39:50|9346.5|9336.5|9345.9|9335.9|9347.6|9337.6|9345.9|9335.9|14
1630590000000|2021-09-02 13:40:00|9345.8|9335.8|9349.3|9339.3|9351|9341|9345.8|9335.8|23
1630590010000|2021-09-02 13:40:10|9349.5|9339.5|9350.1|9340.1|9350.3|9340.3|9347.3|9337.3|13
1630590020000|2021-09-02 13:40:20|9350.3|9340.3|9351.1|9341.1|9351.1|9341.1|9349.3|9339.3|28
1630590030000|2021-09-02 13:40:30|9351.3|9341.3|9350.9|9340.9|9352.5|9342.5|9350.1|9340.1|16
1630590040000|2021-09-02 13:40:40|9350.8|9340.8|9350.4|9340.4|9351.4|9341.4|9349.5|9339.5|16
1630590050000|2021-09-02 13:40:50|9350.1|9340.1|9352.4|9342.4|9352.6|9342.6|9349.6|9339.6|18
1630590060000|2021-09-02 13:41:00|9352.1|9342.1|9356.1|9346.1|9356.1|9346.1|9351.6|9341.6|15
1630590070000|2021-09-02 13:41:10|9356.3|9346.3|9353.3|9343.3|9357.5|9347.5|9352.6|9342.6|17
1630590080000|2021-09-02 13:41:20|9353.1|9343.1|9353.1|9343.1|9353.9|9343.9|9351.8|9341.8|18
1630590090000|2021-09-02 13:41:30|9352.9|9342.9|9352.9|9342.9|9353.1|9343.1|9352.8|9342.8|7
1630590100000|2021-09-02 13:41:40|9353.1|9343.1|9353.8|9343.8|9354.1|9344.1|9353|9343|13
1630590110000|2021-09-02 13:41:50|9353.6|9343.6|9351.3|9341.3|9353.6|9343.6|9351.3|9341.3|7
1630590120000|2021-09-02 13:42:00|9351|9341|9350.5|9340.5|9351.1|9341.1|9350.1|9340.1|15
1630590130000|2021-09-02 13:42:10|9350.3|9340.3|9352.8|9342.8|9352.8|9342.8|9350.3|9340.3|14
1630590140000|2021-09-02 13:42:20|9352.9|9342.9|9354.9|9344.9|9354.9|9344.9|9352.8|9342.8|17
1630590150000|2021-09-02 13:42:30|9355.1|9345.1|9356.9|9346.9|9357.1|9347.1|9355.1|9345.1|17
1630590160000|2021-09-02 13:42:40|9357|9347|9357.5|9347.5|9357.6|9347.6|9356.5|9346.5|12
1630590170000|2021-09-02 13:42:50|9357.6|9347.6|9359.3|9349.3|9360.5|9350.5|9357.6|9347.6|22
1630590180000|2021-09-02 13:43:00|9359.1|9349.1|9358|9348|9359.1|9349.1|9357.8|9347.8|17
1630590190000|2021-09-02 13:43:10|9358.4|9348.4|9358|9348|9358.4|9348.4|9357.9|9347.9|6
1630590200000|2021-09-02 13:43:20|9357.1|9347.1|9357.4|9347.4|9358.5|9348.5|9357.1|9347.1|11
1630590210000|2021-09-02 13:43:30|9356.9|9346.9|9358.4|9348.4|9358.6|9348.6|9356.8|9346.8|14
1630590220000|2021-09-02 13:43:40|9358.3|9348.3|9359.1|9349.1|9359.3|9349.3|9357.1|9347.1|8
1630590230000|2021-09-02 13:43:50|9359|9349|9359.9|9349.9|9359.9|9349.9|9358.3|9348.3|13
1630590240000|2021-09-02 13:44:00|9360|9350|9360.4|9350.4|9360.4|9350.4|9358.4|9348.4|20
1630590250000|2021-09-02 13:44:10|9360.1|9350.1|9358.9|9348.9|9361.1|9351.1|9358.9|9348.9|14
1630590260000|2021-09-02 13:44:20|9359.6|9349.6|9358.9|9348.9|9359.6|9349.6|9358.8|9348.8|5
1630590270000|2021-09-02 13:44:30|9359.4|9349.4|9360.4|9350.4|9361.1|9351.1|9359.4|9349.4|15
1630590280000|2021-09-02 13:44:40|9360.6|9350.6|9360.4|9350.4|9360.6|9350.6|9359.3|9349.3|16
1630590290000|2021-09-02 13:44:50|9360.1|9350.1|9360.3|9350.3|9360.9|9350.9|9359.4|9349.4|16
1630590300000|2021-09-02 13:45:00|9360.4|9350.4|9362.6|9352.6|9362.6|9352.6|9360.4|9350.4|12
1630590310000|2021-09-02 13:45:10|9362.8|9352.8|9371.6|9361.6|9371.6|9361.6|9362.8|9352.8|30
1630590320000|2021-09-02 13:45:20|9371.4|9361.4|9378.5|9368.5|9378.8|9368.8|9371.4|9361.4|26
1630590330000|2021-09-02 13:45:30|9379|9369|9379.4|9369.4|9379.9|9369.9|9377.1|9367.1|26
1630590340000|2021-09-02 13:45:40|9378.9|9368.9|9381|9371|9381.4|9371.4|9377.9|9367.9|18
1630590350000|2021-09-02 13:45:50|9381.3|9371.3|9382.5|9372.5|9385.1|9375.1|9381|9371|21
1630590360000|2021-09-02 13:46:00|9383.1|9373.1|9384.5|9374.5|9385.1|9375.1|9382.6|9372.6|20
1630590370000|2021-09-02 13:46:10|9384.8|9374.8|9384|9374|9384.8|9374.8|9383.5|9373.5|14
1630590380000|2021-09-02 13:46:20|9383.8|9373.8|9383.4|9373.4|9383.8|9373.8|9381|9371|18
1630590390000|2021-09-02 13:46:30|9383.8|9373.8|9384.6|9374.6|9385|9375|9383.8|9373.8|12
1630590400000|2021-09-02 13:46:40|9384.5|9374.5|9384.8|9374.8|9385.3|9375.3|9384|9374|18
1630590410000|2021-09-02 13:46:50|9385|9375|9383.9|9373.9|9387|9377|9383.9|9373.9|13
1630590420000|2021-09-02 13:47:00|9383.5|9373.5|9378.9|9368.9|9383.5|9373.5|9378.9|9368.9|20
1630590430000|2021-09-02 13:47:10|9379.3|9369.3|9383.6|9373.6|9383.6|9373.6|9378.9|9368.9|22
1630590440000|2021-09-02 13:47:20|9382.9|9372.9|9383.6|9373.6|9384.9|9374.9|9382.9|9372.9|15
1630590450000|2021-09-02 13:47:30|9383.5|9373.5|9378.5|9368.5|9383.5|9373.5|9378.5|9368.5|13
1630590460000|2021-09-02 13:47:40|9378|9368|9377.5|9367.5|9380|9370|9377.5|9367.5|14
1630590470000|2021-09-02 13:47:50|9377.3|9367.3|9376.6|9366.6|9378.4|9368.4|9375.9|9365.9|16
1630590480000|2021-09-02 13:48:00|9376.5|9366.5|9376.6|9366.6|9376.6|9366.6|9374.6|9364.6|21
1630590490000|2021-09-02 13:48:10|9376.5|9366.5|9376.8|9366.8|9376.9|9366.9|9375|9365|12
1630590500000|2021-09-02 13:48:20|9377|9367|9380|9370|9380.1|9370.1|9376.8|9366.8|14
1630590510000|2021-09-02 13:48:30|9380.1|9370.1|9380.5|9370.5|9381.3|9371.3|9379.6|9369.6|14
1630590520000|2021-09-02 13:48:40|9380.6|9370.6|9381.6|9371.6|9382.6|9372.6|9380.6|9370.6|12
1630590530000|2021-09-02 13:48:50|9381.9|9371.9|9383.8|9373.8|9383.8|9373.8|9381.9|9371.9|15
1630590540000|2021-09-02 13:49:00|9383.4|9373.4|9379.6|9369.6|9383.4|9373.4|9379.4|9369.4|23
1630590550000|2021-09-02 13:49:10|9379.4|9369.4|9379|9369|9380.3|9370.3|9378.8|9368.8|20
1630590560000|2021-09-02 13:49:20|9379.1|9369.1|9379.1|9369.1|9381|9371|9378.8|9368.8|22
1630590570000|2021-09-02 13:49:30|9379.5|9369.5|9380.3|9370.3|9382.4|9372.4|9379.5|9369.5|17
1630590580000|2021-09-02 13:49:40|9380.1|9370.1|9381.1|9371.1|9381.1|9371.1|9379.5|9369.5|8
1630590590000|2021-09-02 13:49:50|9381.4|9371.4|9382|9372|9383.8|9373.8|9381.4|9371.4|15
1630590600000|2021-09-02 13:50:00|9381.8|9371.8|9382|9372|9382.1|9372.1|9380.1|9370.1|17
1630590610000|2021-09-02 13:50:10|9379.9|9369.9|9380.4|9370.4|9381.6|9371.6|9379.6|9369.6|19
1630590620000|2021-09-02 13:50:20|9380.1|9370.1|9382|9372|9383.4|9373.4|9380.1|9370.1|15
1630590630000|2021-09-02 13:50:30|9381.9|9371.9|9377.3|9367.3|9381.9|9371.9|9377.1|9367.1|26
1630590640000|2021-09-02 13:50:40|9377|9367|9377.8|9367.8|9378|9368|9377|9367|9
1630590650000|2021-09-02 13:50:50|9377.6|9367.6|9375.9|9365.9|9377.6|9367.6|9375.6|9365.6|13
1630590660000|2021-09-02 13:51:00|9375.6|9365.6|9374.5|9364.5|9377|9367|9374.5|9364.5|20
1630590670000|2021-09-02 13:51:10|9374.3|9364.3|9374.5|9364.5|9375.3|9365.3|9374.3|9364.3|8
1630590680000|2021-09-02 13:51:20|9374.6|9364.6|9375.6|9365.6|9375.6|9365.6|9374.3|9364.3|15
1630590690000|2021-09-02 13:51:30|9376|9366|9378.6|9368.6|9378.9|9368.9|9375.4|9365.4|16
1630590700000|2021-09-02 13:51:40|9378.8|9368.8|9377.8|9367.8|9378.8|9368.8|9377.6|9367.6|12
1630590710000|2021-09-02 13:51:50|9378|9368|9375.3|9365.3|9380.4|9370.4|9375.1|9365.1|26
1630590720000|2021-09-02 13:52:00|9375.6|9365.6|9374.1|9364.1|9375.6|9365.6|9374.1|9364.1|9
1630590730000|2021-09-02 13:52:10|9373.8|9363.8|9375.6|9365.6|9375.9|9365.9|9373.1|9363.1|12
1630590740000|2021-09-02 13:52:20|9375.5|9365.5|9374.5|9364.5|9375.5|9365.5|9374.5|9364.5|11
1630590750000|2021-09-02 13:52:30|9374.8|9364.8|9373.1|9363.1|9374.9|9364.9|9373.1|9363.1|13
1630590760000|2021-09-02 13:52:40|9372.9|9362.9|9374.4|9364.4|9375.3|9365.3|9372.9|9362.9|8
1630590770000|2021-09-02 13:52:50|9374.5|9364.5|9374.8|9364.8|9374.9|9364.9|9374.5|9364.5|8
1630590780000|2021-09-02 13:53:00|9375.3|9365.3|9374.6|9364.6|9376.3|9366.3|9374.1|9364.1|20
1630590790000|2021-09-02 13:53:10|9374.9|9364.9|9374.1|9364.1|9375.6|9365.6|9374.1|9364.1|10
1630590800000|2021-09-02 13:53:20|9374|9364|9373.9|9363.9|9374.6|9364.6|9373.8|9363.8|10
1630590810000|2021-09-02 13:53:30|9373.8|9363.8|9374.5|9364.5|9374.5|9364.5|9372.4|9362.4|13
1630590820000|2021-09-02 13:53:40|9375.1|9365.1|9373.1|9363.1|9375.6|9365.6|9373.1|9363.1|16
1630590830000|2021-09-02 13:53:50|9373.5|9363.5|9371.9|9361.9|9374.9|9364.9|9371.9|9361.9|9
1630590840000|2021-09-02 13:54:00|9371.6|9361.6|9370.4|9360.4|9371.6|9361.6|9370.4|9360.4|10
1630590850000|2021-09-02 13:54:10|9370.8|9360.8|9370.4|9360.4|9370.8|9360.8|9370.4|9360.4|3
1630590860000|2021-09-02 13:54:20|9370.1|9360.1|9370.1|9360.1|9370.3|9360.3|9370.1|9360.1|3
1630590870000|2021-09-02 13:54:30|9369.9|9359.9|9370.4|9360.4|9370.5|9360.5|9369.3|9359.3|9
1630590880000|2021-09-02 13:54:40|9370.8|9360.8|9370.4|9360.4|9371.8|9361.8|9370.1|9360.1|13
1630590890000|2021-09-02 13:54:50|9370.1|9360.1|9369.8|9359.8|9370.1|9360.1|9369|9359|12
1630590900000|2021-09-02 13:55:00|9369.5|9359.5|9369.9|9359.9|9370.5|9360.5|9369.1|9359.1|16
1630590910000|2021-09-02 13:55:10|9369.8|9359.8|9368.9|9358.9|9370.4|9360.4|9368.4|9358.4|14
1630590920000|2021-09-02 13:55:20|9369.1|9359.1|9369|9359|9370.4|9360.4|9369|9359|15
1630590930000|2021-09-02 13:55:30|9368.8|9358.8|9366.4|9356.4|9368.8|9358.8|9366.4|9356.4|15
1630590940000|2021-09-02 13:55:40|9366.6|9356.6|9367|9357|9367.1|9357.1|9366.1|9356.1|6
1630590950000|2021-09-02 13:55:50|9367.1|9357.1|9364.5|9354.5|9367.1|9357.1|9363.9|9353.9|18
1630590960000|2021-09-02 13:56:00|9363.6|9353.6|9363.1|9353.1|9363.6|9353.6|9362.8|9352.8|8
1630590970000|2021-09-02 13:56:10|9362.9|9352.9|9363.3|9353.3|9363.4|9353.4|9362.3|9352.3|12
1630590980000|2021-09-02 13:56:20|9362.8|9352.8|9358.8|9348.8|9363|9353|9358.8|9348.8|21
1630590990000|2021-09-02 13:56:30|9359|9349|9359.3|9349.3|9360|9350|9358.5|9348.5|16
1630591000000|2021-09-02 13:56:40|9358.6|9348.6|9355.6|9345.6|9359.3|9349.3|9355.1|9345.1|22
1630591010000|2021-09-02 13:56:50|9355.8|9345.8|9358.3|9348.3|9358.8|9348.8|9355.8|9345.8|16
1630591020000|2021-09-02 13:57:00|9358|9348|9360.8|9350.8|9360.8|9350.8|9357.9|9347.9|18
1630591030000|2021-09-02 13:57:10|9361|9351|9363.6|9353.6|9363.9|9353.9|9361|9351|15
1630591040000|2021-09-02 13:57:20|9363.8|9353.8|9365.6|9355.6|9367.1|9357.1|9363.8|9353.8|26
1630591050000|2021-09-02 13:57:30|9366.4|9356.4|9365.1|9355.1|9366.4|9356.4|9364.9|9354.9|25
1630591060000|2021-09-02 13:57:40|9365.4|9355.4|9366|9356|9366|9356|9365.4|9355.4|3
1630591070000|2021-09-02 13:57:50|9366.3|9356.3|9367.8|9357.8|9367.8|9357.8|9366.3|9356.3|10
1630591080000|2021-09-02 13:58:00|9368.1|9358.1|9366|9356|9368.4|9358.4|9366|9356|10
1630591090000|2021-09-02 13:58:10|9367.4|9357.4|9365.3|9355.3|9367.5|9357.5|9365.3|9355.3|14
1630591100000|2021-09-02 13:58:20|9365|9355|9365.3|9355.3|9365.4|9355.4|9365|9355|7
1630591110000|2021-09-02 13:58:30|9365.4|9355.4|9367.8|9357.8|9368.8|9358.8|9365.4|9355.4|11
1630591120000|2021-09-02 13:58:40|9368|9358|9369.5|9359.5|9369.5|9359.5|9367.8|9357.8|10
1630591130000|2021-09-02 13:58:50|9369.6|9359.6|9368.1|9358.1|9369.6|9359.6|9368.1|9358.1|7
1630591140000|2021-09-02 13:59:00|9367.9|9357.9|9368.5|9358.5|9368.5|9358.5|9367.4|9357.4|7
1630591150000|2021-09-02 13:59:10|9369|9359|9367.9|9357.9|9369.5|9359.5|9367.4|9357.4|14
1630591160000|2021-09-02 13:59:20|9367.6|9357.6|9367.8|9357.8|9368.1|9358.1|9367.6|9357.6|7
1630591170000|2021-09-02 13:59:30|9367.6|9357.6|9367.1|9357.1|9368.8|9358.8|9366.5|9356.5|16
1630591180000|2021-09-02 13:59:40|9367|9357|9366.5|9356.5|9367|9357|9365.9|9355.9|6
1630591190000|2021-09-02 13:59:50|9366.3|9356.3|9368.5|9358.5|9368.5|9358.5|9366|9356|10
1630591200000|2021-09-02 14:00:00|9368.4|9358.4|9365.8|9355.8|9368.5|9358.5|9365.4|9355.4|21
1630591210000|2021-09-02 14:00:10|9365.9|9355.9|9366.3|9356.3|9366.6|9356.6|9365.9|9355.9|10
1630591220000|2021-09-02 14:00:20|9367.6|9357.6|9365.9|9355.9|9368|9358|9365.9|9355.9|12
1630591230000|2021-09-02 14:00:30|9366.4|9356.4|9366.6|9356.6|9367.8|9357.8|9365.9|9355.9|16
1630591240000|2021-09-02 14:00:40|9366.4|9356.4|9368.8|9358.8|9369.6|9359.6|9366.3|9356.3|14
1630591250000|2021-09-02 14:00:50|9369|9359|9372.1|9362.1|9373.5|9363.5|9369|9359|18
1630591260000|2021-09-02 14:01:00|9372|9362|9372.3|9362.3|9372.3|9362.3|9371.5|9361.5|4
1630591270000|2021-09-02 14:01:10|9372|9362|9370.9|9360.9|9372.4|9362.4|9370.6|9360.6|16
1630591280000|2021-09-02 14:01:20|9371|9361|9373.6|9363.6|9373.6|9363.6|9371|9361|9
1630591300000|2021-09-02 14:01:40|9373.9|9363.9|9373.8|9363.8|9375.3|9365.3|9372.9|9362.9|15
1630591310000|2021-09-02 14:01:50|9374|9364|9373.5|9363.5|9374|9364|9373.5|9363.5|4
1630591320000|2021-09-02 14:02:00|9373.3|9363.3|9369|9359|9373.5|9363.5|9368.9|9358.9|15
1630591330000|2021-09-02 14:02:10|9369.5|9359.5|9368.9|9358.9|9370.1|9360.1|9368.9|9358.9|7
1630591340000|2021-09-02 14:02:20|9369.1|9359.1|9369.6|9359.6|9370.4|9360.4|9369.1|9359.1|16
1630591350000|2021-09-02 14:02:30|9369.9|9359.9|9369.8|9359.8|9370.9|9360.9|9369.8|9359.8|9
1630591360000|2021-09-02 14:02:40|9369.6|9359.6|9365.4|9355.4|9369.9|9359.9|9365.1|9355.1|13
1630591370000|2021-09-02 14:02:50|9365.5|9355.5|9365.3|9355.3|9366.3|9356.3|9365.3|9355.3|9
1630591380000|2021-09-02 14:03:00|9365.1|9355.1|9365.1|9355.1|9365.4|9355.4|9365.1|9355.1|5
1630591390000|2021-09-02 14:03:10|9365.6|9355.6|9366.5|9356.5|9367.8|9357.8|9365.6|9355.6|10
1630591400000|2021-09-02 14:03:20|9366.9|9356.9|9367.8|9357.8|9368|9358|9366.9|9356.9|13
1630591410000|2021-09-02 14:03:30|9368|9358|9368.5|9358.5|9370.1|9360.1|9368|9358|10
1630591420000|2021-09-02 14:03:40|9368.3|9358.3|9366.4|9356.4|9368.4|9358.4|9365.6|9355.6|15
1630591430000|2021-09-02 14:03:50|9366.3|9356.3|9366|9356|9366.4|9356.4|9365.4|9355.4|9
1630591440000|2021-09-02 14:04:00|9366.1|9356.1|9363.8|9353.8|9366.1|9356.1|9363.5|9353.5|9
1630591450000|2021-09-02 14:04:10|9363.6|9353.6|9363.3|9353.3|9363.6|9353.6|9361.5|9351.5|19
1630591460000|2021-09-02 14:04:20|9363|9353|9362.1|9352.1|9363.4|9353.4|9361.9|9351.9|20
1630591470000|2021-09-02 14:04:30|9362.6|9352.6|9362.5|9352.5|9362.9|9352.9|9362.3|9352.3|6
1630591480000|2021-09-02 14:04:40|9362.6|9352.6|9361.4|9351.4|9363|9353|9361.4|9351.4|13
1630591490000|2021-09-02 14:04:50|9361.3|9351.3|9361.4|9351.4|9361.8|9351.8|9361.3|9351.3|7
1630591500000|2021-09-02 14:05:00|9361.5|9351.5|9358.9|9348.9|9361.5|9351.5|9358.5|9348.5|17
1630591510000|2021-09-02 14:05:10|9359.1|9349.1|9362.9|9352.9|9362.9|9352.9|9359.1|9349.1|12
1630591520000|2021-09-02 14:05:20|9363.1|9353.1|9365.4|9355.4|9365.4|9355.4|9363.1|9353.1|18
1630591530000|2021-09-02 14:05:30|9365.1|9355.1|9362.4|9352.4|9365.1|9355.1|9362.1|9352.1|19
1630591540000|2021-09-02 14:05:40|9362.6|9352.6|9361.9|9351.9|9363|9353|9361.8|9351.8|17
1630591550000|2021-09-02 14:05:50|9362|9352|9363.3|9353.3|9363.3|9353.3|9362|9352|3
1630591560000|2021-09-02 14:06:00|9362.8|9352.8|9365.3|9355.3|9365.6|9355.6|9362.8|9352.8|13
1630591570000|2021-09-02 14:06:10|9365.4|9355.4|9367.8|9357.8|9367.8|9357.8|9365.3|9355.3|14
1630591580000|2021-09-02 14:06:20|9367.5|9357.5|9367.5|9357.5|9369.1|9359.1|9367.5|9357.5|11
1630591590000|2021-09-02 14:06:30|9366.9|9356.9|9367.6|9357.6|9368.8|9358.8|9366.9|9356.9|16
1630591600000|2021-09-02 14:06:40|9367.8|9357.8|9366.6|9356.6|9367.8|9357.8|9365.6|9355.6|15
1630591610000|2021-09-02 14:06:50|9366.5|9356.5|9363.6|9353.6|9366.6|9356.6|9363.6|9353.6|17
1630591620000|2021-09-02 14:07:00|9363.4|9353.4|9361.8|9351.8|9363.6|9353.6|9361.8|9351.8|12
1630591630000|2021-09-02 14:07:10|9361.9|9351.9|9365.4|9355.4|9365.9|9355.9|9361.9|9351.9|12
1630591640000|2021-09-02 14:07:20|9365.6|9355.6|9366.1|9356.1|9366.1|9356.1|9365.6|9355.6|3
1630591650000|2021-09-02 14:07:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1630591660000|2021-09-02 14:07:40|9366.1|9356.1|9366.3|9356.3|9367.4|9357.4|9366|9356|6
1630591670000|2021-09-02 14:07:50|9366.5|9356.5|9370.6|9360.6|9371.1|9361.1|9366.5|9356.5|26
1630591680000|2021-09-02 14:08:00|9370.4|9360.4|9368.5|9358.5|9370.9|9360.9|9368.5|9358.5|19
1630591690000|2021-09-02 14:08:10|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9367.1|9357.1|16
1630591700000|2021-09-02 14:08:20|9368.1|9358.1|9366.4|9356.4|9368.4|9358.4|9366.4|9356.4|10
1630591710000|2021-09-02 14:08:30|9366.5|9356.5|9368.4|9358.4|9368.5|9358.5|9366.5|9356.5|14
1630591720000|2021-09-02 14:08:40|9368.1|9358.1|9370.6|9360.6|9370.6|9360.6|9368.1|9358.1|8
1630591730000|2021-09-02 14:08:50|9371|9361|9371.6|9361.6|9371.6|9361.6|9371|9361|7
1630591740000|2021-09-02 14:09:00|9371.9|9361.9|9372.5|9362.5|9373.3|9363.3|9371.9|9361.9|12
1630591750000|2021-09-02 14:09:10|9372.6|9362.6|9373.3|9363.3|9374|9364|9372.5|9362.5|13
1630591760000|2021-09-02 14:09:20|9374|9364|9375.1|9365.1|9375.4|9365.4|9373.5|9363.5|13
1630591770000|2021-09-02 14:09:30|9375|9365|9373.5|9363.5|9375|9365|9373.5|9363.5|11
1630591780000|2021-09-02 14:09:40|9373.8|9363.8|9374.3|9364.3|9374.3|9364.3|9373.8|9363.8|9
1630591790000|2021-09-02 14:09:50|9374|9364|9373.9|9363.9|9374.8|9364.8|9373.8|9363.8|9
1630591800000|2021-09-02 14:10:00|9374|9364|9374|9364|9374.3|9364.3|9373.5|9363.5|18
1630591810000|2021-09-02 14:10:10|9373.8|9363.8|9373.6|9363.6|9373.8|9363.8|9373.6|9363.6|2
1630591820000|2021-09-02 14:10:20|9373.5|9363.5|9374.5|9364.5|9374.5|9364.5|9372.3|9362.3|11
1630591830000|2021-09-02 14:10:30|9374.4|9364.4|9372.9|9362.9|9374.5|9364.5|9372.9|9362.9|4
1630591840000|2021-09-02 14:10:40|9373.9|9363.9|9373.9|9363.9|9374.3|9364.3|9373.9|9363.9|4
1630591850000|2021-09-02 14:10:50|9374.1|9364.1|9374.3|9364.3|9374.3|9364.3|9373.4|9363.4|9
1630591860000|2021-09-02 14:11:00|9374|9364|9374.6|9364.6|9374.6|9364.6|9373.3|9363.3|9
1630591870000|2021-09-02 14:11:10|9374.8|9364.8|9376.3|9366.3|9376.5|9366.5|9374.8|9364.8|9
1630591880000|2021-09-02 14:11:20|9375.9|9365.9|9376.4|9366.4|9376.6|9366.6|9375.9|9365.9|21
1630591890000|2021-09-02 14:11:30|9376.5|9366.5|9378.3|9368.3|9378.5|9368.5|9376.5|9366.5|7
1630591900000|2021-09-02 14:11:40|9377.1|9367.1|9376.6|9366.6|9377.1|9367.1|9376.5|9366.5|4
1630591910000|2021-09-02 14:11:50|9377.1|9367.1|9377.3|9367.3|9377.5|9367.5|9377.1|9367.1|5
1630591920000|2021-09-02 14:12:00|9377.5|9367.5|9378.6|9368.6|9379|9369|9377.5|9367.5|15
1630591930000|2021-09-02 14:12:10|9378.4|9368.4|9377.6|9367.6|9378.6|9368.6|9377.6|9367.6|10
1630591940000|2021-09-02 14:12:20|9377.4|9367.4|9378.5|9368.5|9378.8|9368.8|9377.4|9367.4|11
1630591950000|2021-09-02 14:12:30|9378.6|9368.6|9377.8|9367.8|9378.6|9368.6|9377.8|9367.8|7
1630591960000|2021-09-02 14:12:40|9377.5|9367.5|9376.3|9366.3|9377.5|9367.5|9376.3|9366.3|6
1630591970000|2021-09-02 14:12:50|9376.5|9366.5|9373.9|9363.9|9376.5|9366.5|9373.6|9363.6|9
1630591980000|2021-09-02 14:13:00|9373.8|9363.8|9372.9|9362.9|9373.8|9363.8|9372.6|9362.6|12
1630591990000|2021-09-02 14:13:10|9372.8|9362.8|9370.5|9360.5|9372.8|9362.8|9369.8|9359.8|16
1630592000000|2021-09-02 14:13:20|9370.9|9360.9|9376.9|9366.9|9376.9|9366.9|9370.9|9360.9|17
1630592010000|2021-09-02 14:13:30|9376.6|9366.6|9375.1|9365.1|9376.9|9366.9|9374.6|9364.6|14
1630592020000|2021-09-02 14:13:40|9374.9|9364.9|9377.3|9367.3|9377.3|9367.3|9374.9|9364.9|13
1630592030000|2021-09-02 14:13:50|9376.6|9366.6|9376.8|9366.8|9379|9369|9376.6|9366.6|12
1630592040000|2021-09-02 14:14:00|9377|9367|9377.4|9367.4|9377.6|9367.6|9375.8|9365.8|10
1630592050000|2021-09-02 14:14:10|9377.3|9367.3|9375.9|9365.9|9377.3|9367.3|9375.8|9365.8|5
1630592060000|2021-09-02 14:14:20|9373.5|9363.5|9372.6|9362.6|9373.5|9363.5|9371.8|9361.8|12
1630592070000|2021-09-02 14:14:30|9372.4|9362.4|9374.1|9364.1|9375.5|9365.5|9372.4|9362.4|21
1630592080000|2021-09-02 14:14:40|9375.1|9365.1|9375.5|9365.5|9376.8|9366.8|9375.1|9365.1|18
1630592090000|2021-09-02 14:14:50|9375.3|9365.3|9376.8|9366.8|9376.8|9366.8|9374.6|9364.6|12
1630592100000|2021-09-02 14:15:00|9376.4|9366.4|9378.4|9368.4|9378.4|9368.4|9375.6|9365.6|17
1630592110000|2021-09-02 14:15:10|9378.6|9368.6|9378|9368|9378.6|9368.6|9378|9368|4
1630592120000|2021-09-02 14:15:20|9377.5|9367.5|9376.9|9366.9|9377.5|9367.5|9375.6|9365.6|13
1630592130000|2021-09-02 14:15:30|9376.8|9366.8|9375.8|9365.8|9377|9367|9375.8|9365.8|12
1630592140000|2021-09-02 14:15:40|9376|9366|9375.9|9365.9|9376.8|9366.8|9375.6|9365.6|8
1630592150000|2021-09-02 14:15:50|9375.6|9365.6|9371.5|9361.5|9375.9|9365.9|9371.3|9361.3|10
1630592160000|2021-09-02 14:16:00|9372|9362|9373.5|9363.5|9373.5|9363.5|9371.3|9361.3|13
1630592170000|2021-09-02 14:16:10|9373.8|9363.8|9374.3|9364.3|9375.6|9365.6|9373.3|9363.3|12
1630592180000|2021-09-02 14:16:20|9374|9364|9373.1|9363.1|9374|9364|9371.5|9361.5|11
1630592190000|2021-09-02 14:16:30|9373.4|9363.4|9373.1|9363.1|9373.4|9363.4|9372.9|9362.9|6
1630592200000|2021-09-02 14:16:40|9372.9|9362.9|9374.9|9364.9|9375.1|9365.1|9372.9|9362.9|14
1630592210000|2021-09-02 14:16:50|9375.1|9365.1|9375.1|9365.1|9375.4|9365.4|9374.6|9364.6|11
1630592220000|2021-09-02 14:17:00|9374.9|9364.9|9376|9366|9376|9366|9372.6|9362.6|11
1630592230000|2021-09-02 14:17:10|9376.1|9366.1|9377.1|9367.1|9377.4|9367.4|9376|9366|7
1630592240000|2021-09-02 14:17:20|9376.6|9366.6|9376.4|9366.4|9376.9|9366.9|9376.4|9366.4|7
1630592250000|2021-09-02 14:17:30|9376.6|9366.6|9377|9367|9377|9367|9376.6|9366.6|4
1630592260000|2021-09-02 14:17:40|9377.1|9367.1|9376.4|9366.4|9377.5|9367.5|9376.4|9366.4|6
1630592270000|2021-09-02 14:17:50|9376.3|9366.3|9372.4|9362.4|9376.3|9366.3|9372.1|9362.1|12
1630592280000|2021-09-02 14:18:00|9372.6|9362.6|9374.6|9364.6|9374.6|9364.6|9372.6|9362.6|20
1630592290000|2021-09-02 14:18:10|9374.9|9364.9|9376.4|9366.4|9376.6|9366.6|9374.9|9364.9|5
1630592300000|2021-09-02 14:18:20|9376.5|9366.5|9376.6|9366.6|9376.6|9366.6|9376.3|9366.3|10
1630592310000|2021-09-02 14:18:30|9376.4|9366.4|9375.4|9365.4|9376.4|9366.4|9374.6|9364.6|12
1630592320000|2021-09-02 14:18:40|9375.1|9365.1|9376.5|9366.5|9376.6|9366.6|9374.9|9364.9|14
1630592330000|2021-09-02 14:18:50|9376.4|9366.4|9376.4|9366.4|9376.6|9366.6|9376.4|9366.4|8
1630592340000|2021-09-02 14:19:00|9376.6|9366.6|9374.4|9364.4|9376.6|9366.6|9374.3|9364.3|15
1630592350000|2021-09-02 14:19:10|9374|9364|9373.8|9363.8|9374.6|9364.6|9373.8|9363.8|7
1630592360000|2021-09-02 14:19:20|9373.9|9363.9|9371.5|9361.5|9373.9|9363.9|9371.5|9361.5|4
1630592370000|2021-09-02 14:19:30|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|4
1630592380000|2021-09-02 14:19:40|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371|9361|8
1630592390000|2021-09-02 14:19:50|9371.8|9361.8|9371.3|9361.3|9371.8|9361.8|9371.3|9361.3|3
1630592400000|2021-09-02 14:20:00|9371|9361|9371.1|9361.1|9371.1|9361.1|9368.5|9358.5|11
1630592410000|2021-09-02 14:20:10|9370.9|9360.9|9371.8|9361.8|9371.8|9361.8|9370.9|9360.9|4
1630592430000|2021-09-02 14:20:30|9371.9|9361.9|9372.8|9362.8|9372.9|9362.9|9371.9|9361.9|6
1630592440000|2021-09-02 14:20:40|9372.5|9362.5|9370.9|9360.9|9372.5|9362.5|9370.9|9360.9|12
1630592450000|2021-09-02 14:20:50|9370.5|9360.5|9371.3|9361.3|9371.5|9361.5|9370.5|9360.5|4
1630592460000|2021-09-02 14:21:00|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9370.9|9360.9|3
1630592470000|2021-09-02 14:21:10|9371|9361|9368.5|9358.5|9371|9361|9368.5|9358.5|8
1630592480000|2021-09-02 14:21:20|9368.8|9358.8|9368.8|9358.8|9368.8|9358.8|9368.6|9358.6|3
1630592490000|2021-09-02 14:21:30|9369|9359|9369.1|9359.1|9369.4|9359.4|9368.8|9358.8|9
1630592500000|2021-09-02 14:21:40|9369.4|9359.4|9370.9|9360.9|9371.1|9361.1|9369.4|9359.4|13
1630592510000|2021-09-02 14:21:50|9370.8|9360.8|9370.9|9360.9|9371.3|9361.3|9369.6|9359.6|12
1630592520000|2021-09-02 14:22:00|9370.6|9360.6|9371.5|9361.5|9371.5|9361.5|9369.9|9359.9|17
1630592530000|2021-09-02 14:22:10|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1630592540000|2021-09-02 14:22:20|9372.1|9362.1|9373.1|9363.1|9373.5|9363.5|9372.1|9362.1|6
1630592550000|2021-09-02 14:22:30|9373.4|9363.4|9373|9363|9373.5|9363.5|9373|9363|7
1630592560000|2021-09-02 14:22:40|9372.8|9362.8|9372.6|9362.6|9372.8|9362.8|9372.1|9362.1|11
1630592570000|2021-09-02 14:22:50|9372.4|9362.4|9373.4|9363.4|9373.4|9363.4|9372.4|9362.4|8
1630592580000|2021-09-02 14:23:00|9373.3|9363.3|9373|9363|9373.5|9363.5|9373|9363|7
1630592590000|2021-09-02 14:23:10|9372.8|9362.8|9372.6|9362.6|9372.8|9362.8|9371.9|9361.9|9
1630592600000|2021-09-02 14:23:20|9372.4|9362.4|9373.1|9363.1|9373.1|9363.1|9372.4|9362.4|6
1630592610000|2021-09-02 14:23:30|9372.9|9362.9|9372.6|9362.6|9372.9|9362.9|9372.3|9362.3|7
1630592620000|2021-09-02 14:23:40|9372.8|9362.8|9374.3|9364.3|9374.3|9364.3|9372.8|9362.8|9
1630592630000|2021-09-02 14:23:50|9374.8|9364.8|9375.8|9365.8|9375.8|9365.8|9374.8|9364.8|3
1630592640000|2021-09-02 14:24:00|9376|9366|9373.6|9363.6|9376|9366|9373.4|9363.4|19
1630592650000|2021-09-02 14:24:10|9372.9|9362.9|9371.6|9361.6|9372.9|9362.9|9371.6|9361.6|6
1630592660000|2021-09-02 14:24:20|9371.8|9361.8|9372.6|9362.6|9373.6|9363.6|9371.8|9361.8|9
1630592670000|2021-09-02 14:24:30|9372.9|9362.9|9371.6|9361.6|9372.9|9362.9|9371.6|9361.6|4
1630592680000|2021-09-02 14:24:40|9372.1|9362.1|9372.6|9362.6|9372.6|9362.6|9372|9362|4
1630592690000|2021-09-02 14:24:50|9372.9|9362.9|9373.4|9363.4|9374.8|9364.8|9372.9|9362.9|11
1630592700000|2021-09-02 14:25:00|9373|9363|9372.6|9362.6|9373.1|9363.1|9372.6|9362.6|4
1630592710000|2021-09-02 14:25:10|9372.3|9362.3|9374.3|9364.3|9374.3|9364.3|9371.6|9361.6|8
1630592720000|2021-09-02 14:25:20|9374.1|9364.1|9374|9364|9374.1|9364.1|9373.4|9363.4|10
1630592730000|2021-09-02 14:25:30|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1630592740000|2021-09-02 14:25:40|9374.9|9364.9|9374.1|9364.1|9374.9|9364.9|9374.1|9364.1|3
1630592750000|2021-09-02 14:25:50|9374|9364|9373.5|9363.5|9374|9364|9372.6|9362.6|11
1630592760000|2021-09-02 14:26:00|9373.9|9363.9|9372.6|9362.6|9373.9|9363.9|9372.6|9362.6|4
1630592770000|2021-09-02 14:26:10|9373.1|9363.1|9373.5|9363.5|9373.6|9363.6|9372.6|9362.6|6
1630592780000|2021-09-02 14:26:20|9373.3|9363.3|9373.4|9363.4|9373.4|9363.4|9373|9363|4
1630592790000|2021-09-02 14:26:30|9373.6|9363.6|9374.3|9364.3|9374.3|9364.3|9373.6|9363.6|3
1630592800000|2021-09-02 14:26:40|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|5
1630592810000|2021-09-02 14:26:50|9373.9|9363.9|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|2
1630592820000|2021-09-02 14:27:00|9373.9|9363.9|9374.1|9364.1|9374.4|9364.4|9373.9|9363.9|4
1630592830000|2021-09-02 14:27:10|9373.9|9363.9|9374.1|9364.1|9374.1|9364.1|9373.9|9363.9|4
1630592840000|2021-09-02 14:27:20|9374.4|9364.4|9374.1|9364.1|9374.4|9364.4|9373.9|9363.9|4
1630592850000|2021-09-02 14:27:30|9374.3|9364.3|9376|9366|9377|9367|9374.3|9364.3|11
1630592860000|2021-09-02 14:27:40|9376.6|9366.6|9375.4|9365.4|9376.6|9366.6|9374.9|9364.9|7
1630592870000|2021-09-02 14:27:50|9375.1|9365.1|9375.3|9365.3|9375.3|9365.3|9373.8|9363.8|12
1630592880000|2021-09-02 14:28:00|9375.6|9365.6|9374.9|9364.9|9375.9|9365.9|9374.9|9364.9|9
1630592900000|2021-09-02 14:28:20|9374.6|9364.6|9374.4|9364.4|9374.6|9364.6|9373.6|9363.6|5
1630592910000|2021-09-02 14:28:30|9374.9|9364.9|9375.4|9365.4|9375.6|9365.6|9374.9|9364.9|5
1630592920000|2021-09-02 14:28:40|9375.6|9365.6|9375.8|9365.8|9375.9|9365.9|9375.6|9365.6|3
1630592930000|2021-09-02 14:28:50|9376|9366|9376.1|9366.1|9377.1|9367.1|9376|9366|7
1630592940000|2021-09-02 14:29:00|9375.9|9365.9|9376.1|9366.1|9376.4|9366.4|9375.9|9365.9|6
1630592950000|2021-09-02 14:29:10|9376.4|9366.4|9376.1|9366.1|9376.4|9366.4|9376.1|9366.1|2
1630592960000|2021-09-02 14:29:20|9376.4|9366.4|9378.3|9368.3|9378.3|9368.3|9376.4|9366.4|11
1630592970000|2021-09-02 14:29:30|9378.5|9368.5|9379.3|9369.3|9379.3|9369.3|9378.5|9368.5|7
1630592980000|2021-09-02 14:29:40|9382.1|9372.1|9383.3|9373.3|9383.3|9373.3|9381.8|9371.8|18
1630592990000|2021-09-02 14:29:50|9383|9373|9383.9|9373.9|9383.9|9373.9|9383|9373|6
1630593000000|2021-09-02 14:30:00|9384.3|9374.3|9388.5|9378.5|9388.5|9378.5|9384.3|9374.3|9
1630593010000|2021-09-02 14:30:10|9388.9|9378.9|9386.9|9376.9|9389.3|9379.3|9386.9|9376.9|10
1630593020000|2021-09-02 14:30:20|9386.6|9376.6|9387.4|9377.4|9387.6|9377.6|9386.6|9376.6|7
1630593030000|2021-09-02 14:30:30|9387.1|9377.1|9386.9|9376.9|9387.1|9377.1|9385.3|9375.3|6
1630593040000|2021-09-02 14:30:40|9387.1|9377.1|9387.8|9377.8|9388.3|9378.3|9386.9|9376.9|8
1630593050000|2021-09-02 14:30:50|9387.9|9377.9|9388|9378|9388.1|9378.1|9387.9|9377.9|3
1630593060000|2021-09-02 14:31:00|9387.8|9377.8|9388.9|9378.9|9389|9379|9387.8|9377.8|10
1630593070000|2021-09-02 14:31:10|9388.8|9378.8|9388.9|9378.9|9388.9|9378.9|9388.5|9378.5|8
1630593080000|2021-09-02 14:31:20|9389.3|9379.3|9389.4|9379.4|9389.8|9379.8|9389.3|9379.3|5
1630593090000|2021-09-02 14:31:30|9389.6|9379.6|9390.4|9380.4|9390.4|9380.4|9389.6|9379.6|2
1630593100000|2021-09-02 14:31:40|9390.6|9380.6|9389.9|9379.9|9390.6|9380.6|9389.6|9379.6|12
1630593110000|2021-09-02 14:31:50|9390.1|9380.1|9390.3|9380.3|9390.4|9380.4|9389.9|9379.9|8
1630593120000|2021-09-02 14:32:00|9390|9380|9390.4|9380.4|9390.6|9380.6|9390|9380|6
1630593130000|2021-09-02 14:32:10|9390.3|9380.3|9388.3|9378.3|9390.3|9380.3|9388.3|9378.3|11
1630593140000|2021-09-02 14:32:20|9387.8|9377.8|9388|9378|9388|9378|9387.8|9377.8|6
1630593150000|2021-09-02 14:32:30|9387.8|9377.8|9385.6|9375.6|9387.8|9377.8|9385.6|9375.6|7
1630593160000|2021-09-02 14:32:40|9385.9|9375.9|9387|9377|9387|9377|9385.6|9375.6|8
1630593170000|2021-09-02 14:32:50|9386.8|9376.8|9386.6|9376.6|9386.8|9376.8|9385.9|9375.9|9
1630593180000|2021-09-02 14:33:00|9386.4|9376.4|9386.3|9376.3|9386.8|9376.8|9386.3|9376.3|7
1630593190000|2021-09-02 14:33:10|9386.6|9376.6|9386.9|9376.9|9387.1|9377.1|9386.4|9376.4|18
1630593200000|2021-09-02 14:33:20|9386.6|9376.6|9386.9|9376.9|9387.1|9377.1|9386.6|9376.6|12
1630593210000|2021-09-02 14:33:30|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1630593220000|2021-09-02 14:33:40|9386.9|9376.9|9386.4|9376.4|9387.1|9377.1|9386.4|9376.4|6
1630593230000|2021-09-02 14:33:50|9386.1|9376.1|9386.4|9376.4|9386.8|9376.8|9386.1|9376.1|8
1630593240000|2021-09-02 14:34:00|9386.1|9376.1|9386.1|9376.1|9386.3|9376.3|9385.6|9375.6|14
1630593250000|2021-09-02 14:34:10|9386.4|9376.4|9385.8|9375.8|9386.4|9376.4|9385.8|9375.8|11
1630593260000|2021-09-02 14:34:20|9385.5|9375.5|9384.9|9374.9|9385.5|9375.5|9384.9|9374.9|5
1630593280000|2021-09-02 14:34:40|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630593290000|2021-09-02 14:34:50|9384.3|9374.3|9384.1|9374.1|9384.3|9374.3|9384.1|9374.1|2
1630593300000|2021-09-02 14:35:00|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.1|9373.1|5
1630593310000|2021-09-02 14:35:10|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1630593320000|2021-09-02 14:35:20|9383.3|9373.3|9382.4|9372.4|9383.3|9373.3|9382.4|9372.4|4
1630593330000|2021-09-02 14:35:30|9382.6|9372.6|9382.4|9372.4|9382.6|9372.6|9382.4|9372.4|2
1630593340000|2021-09-02 14:35:40|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630593350000|2021-09-02 14:35:50|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|9
1630593360000|2021-09-02 14:36:00|9382.6|9372.6|9383.4|9373.4|9383.4|9373.4|9382.6|9372.6|12
1630593370000|2021-09-02 14:36:10|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1630593390000|2021-09-02 14:36:30|9383.1|9373.1|9383.1|9373.1|9383.4|9373.4|9383.1|9373.1|5
1630593400000|2021-09-02 14:36:40|9383.4|9373.4|9384.1|9374.1|9384.4|9374.4|9383.4|9373.4|4
1630593410000|2021-09-02 14:36:50|9384.3|9374.3|9384.4|9374.4|9384.4|9374.4|9384.3|9374.3|2
1630593420000|2021-09-02 14:37:00|9384.1|9374.1|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|5
1630593430000|2021-09-02 14:37:10|9384.4|9374.4|9384.3|9374.3|9384.8|9374.8|9384|9374|8
1630593440000|2021-09-02 14:37:20|9384.5|9374.5|9384.4|9374.4|9384.5|9374.5|9384.4|9374.4|2
1630593450000|2021-09-02 14:37:30|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1630593460000|2021-09-02 14:37:40|9384.5|9374.5|9384.3|9374.3|9384.8|9374.8|9384.3|9374.3|4
1630593490000|2021-09-02 14:38:10|9384.5|9374.5|9389.8|9379.8|9389.8|9379.8|9384.5|9374.5|20
1630593500000|2021-09-02 14:38:20|9390|9380|9388.4|9378.4|9390|9380|9388.4|9378.4|6
1630593510000|2021-09-02 14:38:30|9388.6|9378.6|9389|9379|9390.1|9380.1|9388.6|9378.6|10
1630593520000|2021-09-02 14:38:40|9389.5|9379.5|9390.9|9380.9|9391.9|9381.9|9389.1|9379.1|24
1630593530000|2021-09-02 14:38:50|9391|9381|9391.5|9381.5|9392.1|9382.1|9390.9|9380.9|12
1630593540000|2021-09-02 14:39:00|9391|9381|9389.6|9379.6|9391|9381|9389.5|9379.5|7
1630593550000|2021-09-02 14:39:10|9390.6|9380.6|9387.4|9377.4|9390.6|9380.6|9387.3|9377.3|10
1630593560000|2021-09-02 14:39:20|9387.8|9377.8|9387.4|9377.4|9387.8|9377.8|9387|9377|20
1630593570000|2021-09-02 14:39:30|9387.8|9377.8|9388|9378|9388|9378|9387.3|9377.3|10
1630593580000|2021-09-02 14:39:40|9387.8|9377.8|9387.3|9377.3|9388|9378|9387.3|9377.3|10
1630593590000|2021-09-02 14:39:50|9387.4|9377.4|9387.4|9377.4|9388|9378|9387.3|9377.3|14
1630593600000|2021-09-02 14:40:00|9387.8|9377.8|9389.1|9379.1|9389.1|9379.1|9387.5|9377.5|13
1630593610000|2021-09-02 14:40:10|9389.4|9379.4|9387.8|9377.8|9389.4|9379.4|9387.8|9377.8|6
1630593620000|2021-09-02 14:40:20|9388|9378|9388.1|9378.1|9388.3|9378.3|9387.8|9377.8|10
1630593630000|2021-09-02 14:40:30|9388.3|9378.3|9389.3|9379.3|9390.3|9380.3|9388.3|9378.3|16
1630593640000|2021-09-02 14:40:40|9389|9379|9388.5|9378.5|9389|9379|9388|9378|10
1630593650000|2021-09-02 14:40:50|9388.8|9378.8|9389.1|9379.1|9389.4|9379.4|9388.3|9378.3|8
1630593660000|2021-09-02 14:41:00|9390|9380|9390.5|9380.5|9391|9381|9389.1|9379.1|13
1630593670000|2021-09-02 14:41:10|9390.8|9380.8|9392.9|9382.9|9392.9|9382.9|9390.8|9380.8|7
1630593680000|2021-09-02 14:41:20|9392.8|9382.8|9393|9383|9393.3|9383.3|9392.8|9382.8|6
1630593690000|2021-09-02 14:41:30|9393.3|9383.3|9396.6|9386.6|9396.6|9386.6|9392.5|9382.5|15
1630593700000|2021-09-02 14:41:40|9396.8|9386.8|9397.8|9387.8|9398.9|9388.9|9396.8|9386.8|10
1630593710000|2021-09-02 14:41:50|9397.5|9387.5|9397.6|9387.6|9398.3|9388.3|9396.9|9386.9|13
1630593720000|2021-09-02 14:42:00|9397.9|9387.9|9397.5|9387.5|9398.4|9388.4|9397.5|9387.5|6
1630593730000|2021-09-02 14:42:10|9397|9387|9397.5|9387.5|9397.5|9387.5|9396.5|9386.5|5
1630593740000|2021-09-02 14:42:20|9397.3|9387.3|9396.5|9386.5|9397.3|9387.3|9396.5|9386.5|6
1630593750000|2021-09-02 14:42:30|9396.8|9386.8|9396.9|9386.9|9398.5|9388.5|9396.8|9386.8|10
1630593760000|2021-09-02 14:42:40|9396.8|9386.8|9397.6|9387.6|9397.6|9387.6|9396.5|9386.5|11
1630593770000|2021-09-02 14:42:50|9397.9|9387.9|9398.4|9388.4|9398.4|9388.4|9397.9|9387.9|3
1630593780000|2021-09-02 14:43:00|9398.1|9388.1|9397.6|9387.6|9398.4|9388.4|9397.5|9387.5|8
1630593790000|2021-09-02 14:43:10|9397.9|9387.9|9397.5|9387.5|9397.9|9387.9|9397.5|9387.5|5
1630593800000|2021-09-02 14:43:20|9397.6|9387.6|9397|9387|9398.4|9388.4|9397|9387|7
1630593810000|2021-09-02 14:43:30|9397.3|9387.3|9396.6|9386.6|9397.6|9387.6|9395.9|9385.9|15
1630593820000|2021-09-02 14:43:40|9396.5|9386.5|9396.1|9386.1|9396.5|9386.5|9395|9385|8
1630593830000|2021-09-02 14:43:50|9396.4|9386.4|9398.1|9388.1|9398.1|9388.1|9396.4|9386.4|11
1630593850000|2021-09-02 14:44:10|9398.4|9388.4|9398.9|9388.9|9398.9|9388.9|9398.4|9388.4|5
1630593860000|2021-09-02 14:44:20|9398.8|9388.8|9397.9|9387.9|9399|9389|9397.6|9387.6|12
1630593870000|2021-09-02 14:44:30|9397.8|9387.8|9398.4|9388.4|9398.4|9388.4|9397.8|9387.8|7
1630593880000|2021-09-02 14:44:40|9398.6|9388.6|9397.9|9387.9|9398.9|9388.9|9397.9|9387.9|3
1630593890000|2021-09-02 14:44:50|9398.1|9388.1|9398.4|9388.4|9398.4|9388.4|9398.1|9388.1|2
1630593900000|2021-09-02 14:45:00|9398.6|9388.6|9396.1|9386.1|9398.6|9388.6|9395.6|9385.6|13
1630593910000|2021-09-02 14:45:10|9395.9|9385.9|9393.6|9383.6|9395.9|9385.9|9393.4|9383.4|6
1630593920000|2021-09-02 14:45:20|9393.4|9383.4|9392.3|9382.3|9393.6|9383.6|9391.6|9381.6|10
1630593930000|2021-09-02 14:45:30|9392.5|9382.5|9394|9384|9394.4|9384.4|9392.5|9382.5|8
1630593940000|2021-09-02 14:45:40|9394.3|9384.3|9394.1|9384.1|9395.1|9385.1|9394|9384|7
1630593950000|2021-09-02 14:45:50|9394.6|9384.6|9395|9385|9395.3|9385.3|9394.6|9384.6|7
1630593960000|2021-09-02 14:46:00|9395.3|9385.3|9395.4|9385.4|9395.5|9385.5|9395.1|9385.1|7
1630593980000|2021-09-02 14:46:20|9395.9|9385.9|9395.1|9385.1|9396|9386|9395.1|9385.1|5
1630593990000|2021-09-02 14:46:30|9394.9|9384.9|9388.4|9378.4|9394.9|9384.9|9388.3|9378.3|19
1630594000000|2021-09-02 14:46:40|9388.5|9378.5|9390.1|9380.1|9390.1|9380.1|9388.5|9378.5|11
1630594010000|2021-09-02 14:46:50|9390.5|9380.5|9391.5|9381.5|9391.9|9381.9|9390.3|9380.3|10
1630594020000|2021-09-02 14:47:00|9391.9|9381.9|9391.6|9381.6|9393.4|9383.4|9391.6|9381.6|12
1630594030000|2021-09-02 14:47:10|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9391.1|9381.1|8
1630594040000|2021-09-02 14:47:20|9391.4|9381.4|9393.1|9383.1|9393.1|9383.1|9391.1|9381.1|9
1630594050000|2021-09-02 14:47:30|9392.9|9382.9|9393.1|9383.1|9393.1|9383.1|9392.9|9382.9|8
1630594060000|2021-09-02 14:47:40|9392.9|9382.9|9392.9|9382.9|9393.4|9383.4|9392.5|9382.5|13
1630594070000|2021-09-02 14:47:50|9392.6|9382.6|9393.9|9383.9|9394.4|9384.4|9392.6|9382.6|19
1630594080000|2021-09-02 14:48:00|9393.6|9383.6|9393.9|9383.9|9394.1|9384.1|9393.4|9383.4|10
1630594090000|2021-09-02 14:48:10|9393.5|9383.5|9393.9|9383.9|9394.4|9384.4|9393.5|9383.5|6
1630594100000|2021-09-02 14:48:20|9394.1|9384.1|9393.6|9383.6|9394.1|9384.1|9393.6|9383.6|5
1630594110000|2021-09-02 14:48:30|9393.4|9383.4|9393.1|9383.1|9394.6|9384.6|9392.9|9382.9|13
1630594120000|2021-09-02 14:48:40|9393.4|9383.4|9392.1|9382.1|9393.4|9383.4|9392.1|9382.1|6
1630594130000|2021-09-02 14:48:50|9391.9|9381.9|9391.1|9381.1|9391.9|9381.9|9391.1|9381.1|7
1630594140000|2021-09-02 14:49:00|9390.9|9380.9|9391.6|9381.6|9392|9382|9390.4|9380.4|12
1630594150000|2021-09-02 14:49:10|9391.9|9381.9|9391.8|9381.8|9391.9|9381.9|9391.6|9381.6|6
1630594160000|2021-09-02 14:49:20|9391.9|9381.9|9390.6|9380.6|9393.1|9383.1|9390.6|9380.6|15
1630594170000|2021-09-02 14:49:30|9390.5|9380.5|9389.9|9379.9|9390.5|9380.5|9389.9|9379.9|3
1630594180000|2021-09-02 14:49:40|9389.6|9379.6|9389.6|9379.6|9390|9380|9389.6|9379.6|4
1630594190000|2021-09-02 14:49:50|9389.9|9379.9|9389.9|9379.9|9390.6|9380.6|9389.6|9379.6|6
1630594200000|2021-09-02 14:50:00|9390|9380|9391|9381|9391|9381|9389.1|9379.1|11
1630594210000|2021-09-02 14:50:10|9391.3|9381.3|9389.9|9379.9|9391.5|9381.5|9389.9|9379.9|11
1630594220000|2021-09-02 14:50:20|9389.6|9379.6|9389.9|9379.9|9391.1|9381.1|9389.1|9379.1|13
1630594230000|2021-09-02 14:50:30|9390|9380|9389.9|9379.9|9391.1|9381.1|9389.9|9379.9|5
1630594240000|2021-09-02 14:50:40|9389.6|9379.6|9388.5|9378.5|9389.6|9379.6|9388.1|9378.1|16
1630594250000|2021-09-02 14:50:50|9388|9378|9388.1|9378.1|9388.3|9378.3|9386.4|9376.4|15
1630594260000|2021-09-02 14:51:00|9388.4|9378.4|9389|9379|9389|9379|9387.4|9377.4|16
1630594270000|2021-09-02 14:51:10|9389.1|9379.1|9388.4|9378.4|9390|9380|9388.4|9378.4|11
1630594280000|2021-09-02 14:51:20|9388.6|9378.6|9387.1|9377.1|9388.6|9378.6|9387.1|9377.1|6
1630594290000|2021-09-02 14:51:30|9387.4|9377.4|9389.3|9379.3|9389.6|9379.6|9387.1|9377.1|11
1630594300000|2021-09-02 14:51:40|9389|9379|9387.1|9377.1|9389|9379|9387.1|9377.1|12
1630594310000|2021-09-02 14:51:50|9388.1|9378.1|9387.6|9377.6|9388.1|9378.1|9387.6|9377.6|3
1630594320000|2021-09-02 14:52:00|9387.1|9377.1|9388.6|9378.6|9388.9|9378.9|9386.9|9376.9|9
1630594330000|2021-09-02 14:52:10|9388.4|9378.4|9388.6|9378.6|9388.6|9378.6|9387.4|9377.4|12
1630594340000|2021-09-02 14:52:20|9389|9379|9388.5|9378.5|9389.4|9379.4|9388.1|9378.1|12
1630594350000|2021-09-02 14:52:30|9388.8|9378.8|9388.4|9378.4|9388.8|9378.8|9388.3|9378.3|7
1630594360000|2021-09-02 14:52:40|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|5
1630594370000|2021-09-02 14:52:50|9388.3|9378.3|9389|9379|9389.3|9379.3|9388.3|9378.3|13
1630594380000|2021-09-02 14:53:00|9389.1|9379.1|9382.9|9372.9|9389.1|9379.1|9382.6|9372.6|20
1630594390000|2021-09-02 14:53:10|9382.4|9372.4|9378.8|9368.8|9382.8|9372.8|9378.8|9368.8|11
1630594400000|2021-09-02 14:53:20|9378.9|9368.9|9379.4|9369.4|9379.6|9369.6|9378.9|9368.9|6
1630594410000|2021-09-02 14:53:30|9379.5|9369.5|9380.5|9370.5|9380.9|9370.9|9379.5|9369.5|10
1630594420000|2021-09-02 14:53:40|9380.6|9370.6|9383.9|9373.9|9384.1|9374.1|9380.6|9370.6|8
1630594430000|2021-09-02 14:53:50|9384.1|9374.1|9384.3|9374.3|9384.3|9374.3|9383.9|9373.9|8
1630594440000|2021-09-02 14:54:00|9384|9374|9384.6|9374.6|9385.1|9375.1|9383.8|9373.8|6
1630594460000|2021-09-02 14:54:20|9384.5|9374.5|9385.4|9375.4|9385.9|9375.9|9384.5|9374.5|7
1630594470000|2021-09-02 14:54:30|9385.6|9375.6|9387.8|9377.8|9387.8|9377.8|9385.6|9375.6|5
1630594480000|2021-09-02 14:54:40|9388.3|9378.3|9388.8|9378.8|9389|9379|9388.3|9378.3|3
1630594490000|2021-09-02 14:54:50|9388.6|9378.6|9391.5|9381.5|9391.5|9381.5|9388.6|9378.6|11
1630594500000|2021-09-02 14:55:00|9391|9381|9391|9381|9391.3|9381.3|9390|9380|10
1630594510000|2021-09-02 14:55:10|9391.3|9381.3|9391|9381|9391.3|9381.3|9391|9381|4
1630594520000|2021-09-02 14:55:20|9391.3|9381.3|9392.1|9382.1|9392.1|9382.1|9391.3|9381.3|3
1630594530000|2021-09-02 14:55:30|9392|9382|9394.5|9384.5|9394.6|9384.6|9392|9382|14
1630594540000|2021-09-02 14:55:40|9394.6|9384.6|9394.8|9384.8|9394.8|9384.8|9394.4|9384.4|6
1630594560000|2021-09-02 14:56:00|9395|9385|9396.8|9386.8|9396.9|9386.9|9395|9385|10
1630594570000|2021-09-02 14:56:10|9397.3|9387.3|9398.4|9388.4|9398.4|9388.4|9397.3|9387.3|5
1630594580000|2021-09-02 14:56:20|9398.9|9388.9|9397.9|9387.9|9399.5|9389.5|9397.9|9387.9|10
1630594590000|2021-09-02 14:56:30|9396.8|9386.8|9397.9|9387.9|9399|9389|9396.8|9386.8|8
1630594600000|2021-09-02 14:56:40|9398|9388|9398.5|9388.5|9398.5|9388.5|9396.8|9386.8|9
1630594610000|2021-09-02 14:56:50|9398.6|9388.6|9398.4|9388.4|9399|9389|9398.4|9388.4|7
1630594620000|2021-09-02 14:57:00|9397.9|9387.9|9398.3|9388.3|9398.3|9388.3|9397.9|9387.9|9
1630594630000|2021-09-02 14:57:10|9398.4|9388.4|9398.6|9388.6|9399.4|9389.4|9397.8|9387.8|11
1630594640000|2021-09-02 14:57:20|9398.9|9388.9|9399.8|9389.8|9400.4|9390.4|9398.9|9388.9|6
1630594650000|2021-09-02 14:57:30|9399.5|9389.5|9401|9391|9401.6|9391.6|9399.5|9389.5|17
1630594660000|2021-09-02 14:57:40|9401.5|9391.5|9400.9|9390.9|9401.5|9391.5|9400.8|9390.8|9
1630594670000|2021-09-02 14:57:50|9401.1|9391.1|9400.8|9390.8|9401.5|9391.5|9399.8|9389.8|11
1630594680000|2021-09-02 14:58:00|9400.5|9390.5|9401|9391|9401.6|9391.6|9400.5|9390.5|5
1630594690000|2021-09-02 14:58:10|9401.1|9391.1|9399.3|9389.3|9401.4|9391.4|9399|9389|13
1630594700000|2021-09-02 14:58:20|9399|9389|9398.9|9388.9|9399.3|9389.3|9398.4|9388.4|13
1630594710000|2021-09-02 14:58:30|9398.6|9388.6|9398.9|9388.9|9399.8|9389.8|9398.6|9388.6|16
1630594720000|2021-09-02 14:58:40|9399.1|9389.1|9398.8|9388.8|9399.1|9389.1|9398.8|9388.8|3
1630594730000|2021-09-02 14:58:50|9398.3|9388.3|9395.5|9385.5|9398.3|9388.3|9395|9385|12
1630594740000|2021-09-02 14:59:00|9395.6|9385.6|9395.1|9385.1|9396|9386|9395.1|9385.1|7
1630594750000|2021-09-02 14:59:10|9395.3|9385.3|9396|9386|9396.8|9386.8|9395.3|9385.3|8
1630594760000|2021-09-02 14:59:20|9395.3|9385.3|9394.3|9384.3|9396|9386|9393.9|9383.9|13
1630594770000|2021-09-02 14:59:30|9394.6|9384.6|9395.9|9385.9|9396|9386|9394|9384|9
1630594780000|2021-09-02 14:59:40|9396.1|9386.1|9396.9|9386.9|9396.9|9386.9|9395.9|9385.9|8
1630594790000|2021-09-02 14:59:50|9396.6|9386.6|9395.9|9385.9|9396.6|9386.6|9395.8|9385.8|14
1630594800000|2021-09-02 15:00:00|9397|9387|9396.4|9386.4|9397.1|9387.1|9395|9385|19
1630594810000|2021-09-02 15:00:10|9396.1|9386.1|9396.6|9386.6|9398|9388|9396|9386|16
1630594820000|2021-09-02 15:00:20|9397|9387|9397.9|9387.9|9398.1|9388.1|9397|9387|8
1630594830000|2021-09-02 15:00:30|9398|9388|9399.6|9389.6|9400.8|9390.8|9397.9|9387.9|15
1630594840000|2021-09-02 15:00:40|9399.5|9389.5|9402|9392|9402|9392|9399.4|9389.4|15
1630594850000|2021-09-02 15:00:50|9401.6|9391.6|9399.8|9389.8|9402.1|9392.1|9399.8|9389.8|15
1630594860000|2021-09-02 15:01:00|9399.4|9389.4|9399.6|9389.6|9400.1|9390.1|9398.9|9388.9|15
1630594870000|2021-09-02 15:01:10|9399.4|9389.4|9399|9389|9399.6|9389.6|9398.6|9388.6|7
1630594880000|2021-09-02 15:01:20|9399.1|9389.1|9397.1|9387.1|9399.4|9389.4|9397.1|9387.1|11
1630594890000|2021-09-02 15:01:30|9397.4|9387.4|9398.9|9388.9|9399.4|9389.4|9397.4|9387.4|11
1630594900000|2021-09-02 15:01:40|9399.1|9389.1|9399.4|9389.4|9399.9|9389.9|9398.8|9388.8|10
1630594910000|2021-09-02 15:01:50|9399.1|9389.1|9397.9|9387.9|9399.1|9389.1|9397.6|9387.6|11
1630594920000|2021-09-02 15:02:00|9398|9388|9395.4|9385.4|9398|9388|9394.4|9384.4|15
1630594930000|2021-09-02 15:02:10|9395.5|9385.5|9395.8|9385.8|9396.1|9386.1|9395.5|9385.5|4
1630594940000|2021-09-02 15:02:20|9396|9386|9395.6|9385.6|9396|9386|9394.5|9384.5|12
1630594950000|2021-09-02 15:02:30|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1630594960000|2021-09-02 15:02:40|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|2
1630594970000|2021-09-02 15:02:50|9395.3|9385.3|9394.3|9384.3|9395.3|9385.3|9394|9384|4
1630594980000|2021-09-02 15:03:00|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1630594990000|2021-09-02 15:03:10|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|4
1630595000000|2021-09-02 15:03:20|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.3|9384.3|4
1630595010000|2021-09-02 15:03:30|9394.9|9384.9|9395.6|9385.6|9395.6|9385.6|9394.9|9384.9|3
1630595020000|2021-09-02 15:03:40|9395|9385|9392.6|9382.6|9395|9385|9392.6|9382.6|14
1630595030000|2021-09-02 15:03:50|9393.1|9383.1|9389.5|9379.5|9393.1|9383.1|9389.5|9379.5|13
1630595040000|2021-09-02 15:04:00|9390.4|9380.4|9390.4|9380.4|9390.9|9380.9|9390|9380|10
1630595050000|2021-09-02 15:04:10|9390.5|9380.5|9391.4|9381.4|9391.4|9381.4|9390.5|9380.5|4
1630595060000|2021-09-02 15:04:20|9390.9|9380.9|9390.4|9380.4|9390.9|9380.9|9389|9379|7
1630595070000|2021-09-02 15:04:30|9390.6|9380.6|9388.9|9378.9|9390.6|9380.6|9388.8|9378.8|8
1630595080000|2021-09-02 15:04:40|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1630595090000|2021-09-02 15:04:50|9388.5|9378.5|9386.9|9376.9|9388.5|9378.5|9386.9|9376.9|3
1630595100000|2021-09-02 15:05:00|9387.1|9377.1|9387.4|9377.4|9388.4|9378.4|9387|9377|14
1630595110000|2021-09-02 15:05:10|9387.6|9377.6|9386.6|9376.6|9387.6|9377.6|9386.6|9376.6|5
1630595120000|2021-09-02 15:05:20|9386.8|9376.8|9387.9|9377.9|9388.4|9378.4|9386.8|9376.8|13
1630595130000|2021-09-02 15:05:30|9387.6|9377.6|9389.1|9379.1|9389.1|9379.1|9387.6|9377.6|9
1630595140000|2021-09-02 15:05:40|9388.9|9378.9|9388.4|9378.4|9388.9|9378.9|9388|9378|7
1630595150000|2021-09-02 15:05:50|9388.1|9378.1|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|8
1630595160000|2021-09-02 15:06:00|9388.4|9378.4|9389.1|9379.1|9389.1|9379.1|9388.1|9378.1|8
1630595170000|2021-09-02 15:06:10|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|4
1630595180000|2021-09-02 15:06:20|9388.1|9378.1|9388|9378|9388.1|9378.1|9388|9378|2
1630595190000|2021-09-02 15:06:30|9387.9|9377.9|9387.4|9377.4|9388|9378|9387|9377|6
1630595200000|2021-09-02 15:06:40|9387.9|9377.9|9388.4|9378.4|9388.4|9378.4|9387.9|9377.9|3
1630595210000|2021-09-02 15:06:50|9388.1|9378.1|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|2
1630595220000|2021-09-02 15:07:00|9388.1|9378.1|9387.9|9377.9|9388.1|9378.1|9387.1|9377.1|9
1630595230000|2021-09-02 15:07:10|9388.4|9378.4|9384.5|9374.5|9388.4|9378.4|9384.5|9374.5|11
1630595240000|2021-09-02 15:07:20|9384.6|9374.6|9387.1|9377.1|9387.5|9377.5|9384.6|9374.6|7
1630595250000|2021-09-02 15:07:30|9387.4|9377.4|9387.5|9377.5|9387.5|9377.5|9387.4|9377.4|2
1630595260000|2021-09-02 15:07:40|9387.8|9377.8|9387.9|9377.9|9388.6|9378.6|9387.5|9377.5|11
1630595270000|2021-09-02 15:07:50|9387.6|9377.6|9388.4|9378.4|9388.6|9378.6|9387.6|9377.6|9
1630595280000|2021-09-02 15:08:00|9388.6|9378.6|9388.4|9378.4|9388.6|9378.6|9387.6|9377.6|11
1630595290000|2021-09-02 15:08:10|9387.6|9377.6|9388.4|9378.4|9388.4|9378.4|9387.6|9377.6|9
1630595300000|2021-09-02 15:08:20|9388.1|9378.1|9388.9|9378.9|9389.1|9379.1|9387.6|9377.6|14
1630595310000|2021-09-02 15:08:30|9388.4|9378.4|9389.3|9379.3|9389.3|9379.3|9388.4|9378.4|4
1630595320000|2021-09-02 15:08:40|9389.4|9379.4|9389.3|9379.3|9389.4|9379.4|9389.1|9379.1|4
1630595330000|2021-09-02 15:08:50|9389.4|9379.4|9389.4|9379.4|9389.4|9379.4|9389.1|9379.1|3
1630595340000|2021-09-02 15:09:00|9389.3|9379.3|9389.5|9379.5|9390|9380|9389.1|9379.1|12
1630595350000|2021-09-02 15:09:10|9389.6|9379.6|9391|9381|9391|9381|9389.5|9379.5|10
1630595360000|2021-09-02 15:09:20|9391.9|9381.9|9391|9381|9391.9|9381.9|9391|9381|2
1630595370000|2021-09-02 15:09:30|9390.9|9380.9|9390.1|9380.1|9390.9|9380.9|9390.1|9380.1|5
1630595380000|2021-09-02 15:09:40|9390.5|9380.5|9390.1|9380.1|9390.5|9380.5|9390.1|9380.1|8
1630595390000|2021-09-02 15:09:50|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1630595400000|2021-09-02 15:10:00|9389.6|9379.6|9389.5|9379.5|9389.6|9379.6|9389.5|9379.5|2
1630595410000|2021-09-02 15:10:10|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1630595420000|2021-09-02 15:10:20|9390.1|9380.1|9391.1|9381.1|9391.1|9381.1|9390.1|9380.1|4
1630595430000|2021-09-02 15:10:30|9391.3|9381.3|9395.5|9385.5|9395.6|9385.6|9391.3|9381.3|17
1630595440000|2021-09-02 15:10:40|9395.4|9385.4|9395|9385|9395.6|9385.6|9395|9385|5
1630595450000|2021-09-02 15:10:50|9394.1|9384.1|9394.5|9384.5|9394.5|9384.5|9394.1|9384.1|5
1630595460000|2021-09-02 15:11:00|9394.8|9384.8|9394|9384|9394.8|9384.8|9393.9|9383.9|10
1630595470000|2021-09-02 15:11:10|9394.3|9384.3|9395|9385|9395.3|9385.3|9394|9384|11
1630595480000|2021-09-02 15:11:20|9394.6|9384.6|9394.4|9384.4|9395|9385|9394.4|9384.4|5
1630595490000|2021-09-02 15:11:30|9394.1|9384.1|9394.5|9384.5|9394.5|9384.5|9393.4|9383.4|9
1630595500000|2021-09-02 15:11:40|9394.4|9384.4|9395|9385|9395.4|9385.4|9394.1|9384.1|12
1630595510000|2021-09-02 15:11:50|9395.3|9385.3|9396.3|9386.3|9396.4|9386.4|9395.3|9385.3|9
1630595520000|2021-09-02 15:12:00|9396|9386|9393.8|9383.8|9396|9386|9393.8|9383.8|8
1630595530000|2021-09-02 15:12:10|9394|9384|9394.9|9384.9|9394.9|9384.9|9394|9384|4
1630595540000|2021-09-02 15:12:20|9394.6|9384.6|9394.5|9384.5|9394.9|9384.9|9393.9|9383.9|10
1630595550000|2021-09-02 15:12:30|9394.6|9384.6|9394.5|9384.5|9394.6|9384.6|9393.9|9383.9|7
1630595560000|2021-09-02 15:12:40|9394.1|9384.1|9393.8|9383.8|9394.1|9384.1|9393.8|9383.8|2
1630595570000|2021-09-02 15:12:50|9393.6|9383.6|9393.1|9383.1|9393.9|9383.9|9392.9|9382.9|10
1630595580000|2021-09-02 15:13:00|9392.9|9382.9|9391.9|9381.9|9392.9|9382.9|9390.6|9380.6|13
1630595590000|2021-09-02 15:13:10|9391.8|9381.8|9392.8|9382.8|9392.8|9382.8|9391.8|9381.8|3
1630595600000|2021-09-02 15:13:20|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9392.3|9382.3|4
1630595610000|2021-09-02 15:13:30|9392.3|9382.3|9392.3|9382.3|9392.5|9382.5|9392.3|9382.3|3
1630595620000|2021-09-02 15:13:40|9391.4|9381.4|9390.4|9380.4|9391.4|9381.4|9390.4|9380.4|3
1630595630000|2021-09-02 15:13:50|9390.1|9380.1|9388.6|9378.6|9390.1|9380.1|9388.1|9378.1|10
1630595640000|2021-09-02 15:14:00|9388.9|9378.9|9388.5|9378.5|9389.8|9379.8|9388.5|9378.5|6
1630595650000|2021-09-02 15:14:10|9388.4|9378.4|9389.6|9379.6|9389.6|9379.6|9388.3|9378.3|4
1630595660000|2021-09-02 15:14:20|9389.8|9379.8|9388.4|9378.4|9389.8|9379.8|9388.4|9378.4|6
1630595670000|2021-09-02 15:14:30|9387.9|9377.9|9387.3|9377.3|9387.9|9377.9|9387.1|9377.1|4
1630595680000|2021-09-02 15:14:40|9387|9377|9388.1|9378.1|9388.1|9378.1|9386.9|9376.9|9
1630595690000|2021-09-02 15:14:50|9388|9378|9386.8|9376.8|9388.1|9378.1|9385.9|9375.9|11
1630595700000|2021-09-02 15:15:00|9386.5|9376.5|9388.4|9378.4|9388.4|9378.4|9386.1|9376.1|12
1630595710000|2021-09-02 15:15:10|9388.1|9378.1|9387.4|9377.4|9388.6|9378.6|9386.9|9376.9|12
1630595720000|2021-09-02 15:15:20|9387.6|9377.6|9388.8|9378.8|9388.8|9378.8|9387.6|9377.6|6
1630595730000|2021-09-02 15:15:30|9388.6|9378.6|9388.4|9378.4|9388.6|9378.6|9388.4|9378.4|2
1630595740000|2021-09-02 15:15:40|9388.3|9378.3|9389.4|9379.4|9389.5|9379.5|9387.9|9377.9|21
1630595750000|2021-09-02 15:15:50|9388.9|9378.9|9388.6|9378.6|9388.9|9378.9|9388.4|9378.4|10
1630595760000|2021-09-02 15:16:00|9388.5|9378.5|9389.8|9379.8|9390.3|9380.3|9388.5|9378.5|10
1630595770000|2021-09-02 15:16:10|9390|9380|9389.1|9379.1|9390|9380|9388.6|9378.6|15
1630595780000|2021-09-02 15:16:20|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9388.9|9378.9|6
1630595790000|2021-09-02 15:16:30|9389|9379|9390.3|9380.3|9390.3|9380.3|9389|9379|13
1630595800000|2021-09-02 15:16:40|9389.9|9379.9|9390.1|9380.1|9390.3|9380.3|9389.9|9379.9|4
1630595810000|2021-09-02 15:16:50|9390.6|9380.6|9388.1|9378.1|9390.6|9380.6|9388.1|9378.1|13
1630595820000|2021-09-02 15:17:00|9388.3|9378.3|9386.8|9376.8|9388.3|9378.3|9386.8|9376.8|5
1630595830000|2021-09-02 15:17:10|9385.9|9375.9|9385.6|9375.6|9385.9|9375.9|9385.4|9375.4|6
1630595840000|2021-09-02 15:17:20|9385.4|9375.4|9386|9376|9386.3|9376.3|9385.4|9375.4|5
1630595850000|2021-09-02 15:17:30|9385.4|9375.4|9384.9|9374.9|9385.4|9375.4|9384.3|9374.3|10
1630595860000|2021-09-02 15:17:40|9384.6|9374.6|9385.3|9375.3|9385.3|9375.3|9384.4|9374.4|7
1630595870000|2021-09-02 15:17:50|9385|9375|9387.3|9377.3|9387.9|9377.9|9385|9375|10
1630595880000|2021-09-02 15:18:00|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1630595900000|2021-09-02 15:18:20|9386.9|9376.9|9387.4|9377.4|9387.9|9377.9|9386.9|9376.9|7
1630595910000|2021-09-02 15:18:30|9387.6|9377.6|9387.1|9377.1|9388.1|9378.1|9387.1|9377.1|10
1630595920000|2021-09-02 15:18:40|9387.3|9377.3|9387.5|9377.5|9388.4|9378.4|9387.3|9377.3|6
1630595930000|2021-09-02 15:18:50|9387.1|9377.1|9385.1|9375.1|9387.1|9377.1|9385.1|9375.1|8
1630595940000|2021-09-02 15:19:00|9385|9375|9385.6|9375.6|9385.6|9375.6|9385|9375|4
1630595950000|2021-09-02 15:19:10|9385.4|9375.4|9385.4|9375.4|9385.8|9375.8|9385.1|9375.1|13
1630595960000|2021-09-02 15:19:20|9385.3|9375.3|9385|9375|9385.4|9375.4|9385|9375|4
1630595970000|2021-09-02 15:19:30|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1630595980000|2021-09-02 15:19:40|9385.4|9375.4|9385|9375|9385.9|9375.9|9385|9375|6
1630596000000|2021-09-02 15:20:00|9385.3|9375.3|9384.5|9374.5|9385.3|9375.3|9384.5|9374.5|4
1630596010000|2021-09-02 15:20:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1630596020000|2021-09-02 15:20:20|9384.8|9374.8|9386.5|9376.5|9386.5|9376.5|9384.8|9374.8|3
1630596030000|2021-09-02 15:20:30|9386.8|9376.8|9387.8|9377.8|9387.8|9377.8|9386.3|9376.3|8
1630596040000|2021-09-02 15:20:40|9387.5|9377.5|9388.3|9378.3|9389|9379|9387.5|9377.5|12
1630596050000|2021-09-02 15:20:50|9387.6|9377.6|9386.9|9376.9|9387.6|9377.6|9386.9|9376.9|5
1630596070000|2021-09-02 15:21:10|9386.6|9376.6|9385.8|9375.8|9386.6|9376.6|9385.8|9375.8|3
1630596080000|2021-09-02 15:21:20|9385.6|9375.6|9384.9|9374.9|9385.6|9375.6|9384.9|9374.9|10
1630596090000|2021-09-02 15:21:30|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1630596100000|2021-09-02 15:21:40|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630596110000|2021-09-02 15:21:50|9384.4|9374.4|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|5
1630596120000|2021-09-02 15:22:00|9383.1|9373.1|9382.6|9372.6|9383.1|9373.1|9381.1|9371.1|11
1630596130000|2021-09-02 15:22:10|9382.9|9372.9|9382.9|9372.9|9383.3|9373.3|9382.6|9372.6|7
1630596140000|2021-09-02 15:22:20|9382.8|9372.8|9382.8|9372.8|9382.9|9372.9|9382.8|9372.8|3
1630596150000|2021-09-02 15:22:30|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1630596160000|2021-09-02 15:22:40|9382.3|9372.3|9382.4|9372.4|9382.5|9372.5|9382.3|9372.3|3
1630596170000|2021-09-02 15:22:50|9382.3|9372.3|9381.5|9371.5|9382.3|9372.3|9381.5|9371.5|8
1630596180000|2021-09-02 15:23:00|9380.9|9370.9|9381.3|9371.3|9381.3|9371.3|9380.8|9370.8|4
1630596190000|2021-09-02 15:23:10|9381.5|9371.5|9381.8|9371.8|9381.9|9371.9|9381.5|9371.5|6
1630596200000|2021-09-02 15:23:20|9381.5|9371.5|9379|9369|9381.6|9371.6|9379|9369|9
1630596210000|2021-09-02 15:23:30|9378.9|9368.9|9378.4|9368.4|9378.9|9368.9|9378.1|9368.1|5
1630596220000|2021-09-02 15:23:40|9378.5|9368.5|9379|9369|9379.1|9369.1|9378.5|9368.5|6
1630596230000|2021-09-02 15:23:50|9378.9|9368.9|9377.4|9367.4|9378.9|9368.9|9376.8|9366.8|15
1630596240000|2021-09-02 15:24:00|9377.1|9367.1|9377.6|9367.6|9377.6|9367.6|9376.3|9366.3|12
1630596260000|2021-09-02 15:24:20|9378|9368|9377.5|9367.5|9378|9368|9377.5|9367.5|2
1630596270000|2021-09-02 15:24:30|9377.8|9367.8|9378.3|9368.3|9378.5|9368.5|9377.8|9367.8|4
1630596280000|2021-09-02 15:24:40|9378.5|9368.5|9379|9369|9379.3|9369.3|9378.3|9368.3|4
1630596290000|2021-09-02 15:24:50|9379.1|9369.1|9380.5|9370.5|9380.5|9370.5|9379.1|9369.1|4
1630596300000|2021-09-02 15:25:00|9380.4|9370.4|9376.6|9366.6|9380.4|9370.4|9376.6|9366.6|16
1630596310000|2021-09-02 15:25:10|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.6|9366.6|3
1630596320000|2021-09-02 15:25:20|9376.9|9366.9|9377.4|9367.4|9377.6|9367.6|9376.9|9366.9|6
1630596330000|2021-09-02 15:25:30|9377.6|9367.6|9377.4|9367.4|9377.6|9367.6|9376.9|9366.9|6
1630596340000|2021-09-02 15:25:40|9377.1|9367.1|9377.3|9367.3|9377.6|9367.6|9377|9367|8
1630596350000|2021-09-02 15:25:50|9377.4|9367.4|9378.1|9368.1|9378.4|9368.4|9377|9367|7
1630596360000|2021-09-02 15:26:00|9378|9368|9377.9|9367.9|9378|9368|9377.9|9367.9|2
1630596370000|2021-09-02 15:26:10|9378|9368|9377.9|9367.9|9378|9368|9377.9|9367.9|2
1630596380000|2021-09-02 15:26:20|9378.1|9368.1|9377.8|9367.8|9378.1|9368.1|9377.8|9367.8|2
1630596390000|2021-09-02 15:26:30|9378|9368|9378.4|9368.4|9378.4|9368.4|9377.8|9367.8|5
1630596400000|2021-09-02 15:26:40|9377|9367|9378.1|9368.1|9378.1|9368.1|9377|9367|4
1630596410000|2021-09-02 15:26:50|9378|9368|9377.9|9367.9|9378|9368|9377.9|9367.9|2
1630596420000|2021-09-02 15:27:00|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1630596450000|2021-09-02 15:27:30|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|2
1630596460000|2021-09-02 15:27:40|9376.9|9366.9|9376.3|9366.3|9376.9|9366.9|9376.3|9366.3|2
1630596470000|2021-09-02 15:27:50|9376.4|9366.4|9376.3|9366.3|9376.4|9366.4|9376.3|9366.3|2
1630596480000|2021-09-02 15:28:00|9376.4|9366.4|9376.3|9366.3|9376.6|9366.6|9376.3|9366.3|4
1630596490000|2021-09-02 15:28:10|9376.4|9366.4|9377.3|9367.3|9377.3|9367.3|9376.4|9366.4|3
1630596500000|2021-09-02 15:28:20|9377.5|9367.5|9377.1|9367.1|9377.5|9367.5|9377.1|9367.1|7
1630596510000|2021-09-02 15:28:30|9377.3|9367.3|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|5
1630596520000|2021-09-02 15:28:40|9377.5|9367.5|9378.4|9368.4|9378.4|9368.4|9376.8|9366.8|7
1630596530000|2021-09-02 15:28:50|9378.1|9368.1|9379.1|9369.1|9379.1|9369.1|9378|9368|8
1630596540000|2021-09-02 15:29:00|9379.3|9369.3|9379.1|9369.1|9379.4|9369.4|9379.1|9369.1|4
1630596560000|2021-09-02 15:29:20|9379.4|9369.4|9379|9369|9379.4|9369.4|9379|9369|3
1630596570000|2021-09-02 15:29:30|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1630596590000|2021-09-02 15:29:50|9379.5|9369.5|9379.9|9369.9|9379.9|9369.9|9379.3|9369.3|4
1630596600000|2021-09-02 15:30:00|9379.6|9369.6|9377.6|9367.6|9379.6|9369.6|9377.6|9367.6|5
1630596610000|2021-09-02 15:30:10|9377.9|9367.9|9378.4|9368.4|9378.4|9368.4|9377.9|9367.9|2
1630596620000|2021-09-02 15:30:20|9378.3|9368.3|9379.6|9369.6|9379.9|9369.9|9378.3|9368.3|5
1630596630000|2021-09-02 15:30:30|9379.9|9369.9|9380.1|9370.1|9380.1|9370.1|9379.4|9369.4|9
1630596640000|2021-09-02 15:30:40|9379.9|9369.9|9379.4|9369.4|9379.9|9369.9|9379.4|9369.4|2
1630596650000|2021-09-02 15:30:50|9379.6|9369.6|9380.1|9370.1|9380.5|9370.5|9379.6|9369.6|6
1630596660000|2021-09-02 15:31:00|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|2
1630596670000|2021-09-02 15:31:10|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|4
1630596680000|2021-09-02 15:31:20|9379.5|9369.5|9378.9|9368.9|9379.5|9369.5|9378.9|9368.9|3
1630596690000|2021-09-02 15:31:30|9379|9369|9378.9|9368.9|9379.1|9369.1|9378.9|9368.9|5
1630596700000|2021-09-02 15:31:40|9379.6|9369.6|9380|9370|9380|9370|9379.1|9369.1|9
1630596710000|2021-09-02 15:31:50|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1630596720000|2021-09-02 15:32:00|9379.9|9369.9|9379.3|9369.3|9379.9|9369.9|9379.3|9369.3|6
1630596750000|2021-09-02 15:32:30|9379.1|9369.1|9378.3|9368.3|9379.1|9369.1|9378.3|9368.3|3
1630596760000|2021-09-02 15:32:40|9378.5|9368.5|9379.1|9369.1|9379.1|9369.1|9378.5|9368.5|3
1630596770000|2021-09-02 15:32:50|9379.4|9369.4|9379.3|9369.3|9379.5|9369.5|9379.1|9369.1|7
1630596780000|2021-09-02 15:33:00|9379.1|9369.1|9379.3|9369.3|9379.3|9369.3|9379.1|9369.1|2
1630596790000|2021-09-02 15:33:10|9379.4|9369.4|9380.9|9370.9|9381.1|9371.1|9379.4|9369.4|5
1630596800000|2021-09-02 15:33:20|9380.6|9370.6|9379.1|9369.1|9380.6|9370.6|9379.1|9369.1|15
1630596810000|2021-09-02 15:33:30|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|2
1630596820000|2021-09-02 15:33:40|9379.3|9369.3|9379.1|9369.1|9379.3|9369.3|9379.1|9369.1|2
1630596830000|2021-09-02 15:33:50|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|6
1630596840000|2021-09-02 15:34:00|9379.3|9369.3|9379.1|9369.1|9379.3|9369.3|9378.9|9368.9|3
1630596850000|2021-09-02 15:34:10|9378.9|9368.9|9377|9367|9378.9|9368.9|9376.8|9366.8|8
1630596860000|2021-09-02 15:34:20|9377.1|9367.1|9376.3|9366.3|9377.1|9367.1|9376.3|9366.3|7
1630596870000|2021-09-02 15:34:30|9376.5|9366.5|9376.9|9366.9|9376.9|9366.9|9376.5|9366.5|2
1630596880000|2021-09-02 15:34:40|9376.6|9366.6|9376.6|9366.6|9376.9|9366.9|9376.3|9366.3|12
1630596890000|2021-09-02 15:34:50|9376.8|9366.8|9377.4|9367.4|9377.4|9367.4|9376.4|9366.4|5
1630596900000|2021-09-02 15:35:00|9377.5|9367.5|9377.1|9367.1|9377.6|9367.6|9377.1|9367.1|3
1630596910000|2021-09-02 15:35:10|9377|9367|9376.8|9366.8|9377|9367|9376.8|9366.8|6
1630596920000|2021-09-02 15:35:20|9376.5|9366.5|9374.3|9364.3|9376.5|9366.5|9374.3|9364.3|6
1630596930000|2021-09-02 15:35:30|9374|9364|9376.4|9366.4|9376.6|9366.6|9373.9|9363.9|12
1630596940000|2021-09-02 15:35:40|9376.6|9366.6|9377.3|9367.3|9377.3|9367.3|9376.6|9366.6|4
1630596950000|2021-09-02 15:35:50|9377.8|9367.8|9378.6|9368.6|9378.6|9368.6|9377|9367|6
1630596960000|2021-09-02 15:36:00|9378.4|9368.4|9378.1|9368.1|9378.4|9368.4|9378.1|9368.1|2
1630596970000|2021-09-02 15:36:10|9377.9|9367.9|9378.1|9368.1|9378.1|9368.1|9377.9|9367.9|4
1630596980000|2021-09-02 15:36:20|9377.9|9367.9|9378.8|9368.8|9378.8|9368.8|9377.9|9367.9|4
1630597000000|2021-09-02 15:36:40|9379.1|9369.1|9380.1|9370.1|9380.4|9370.4|9379.1|9369.1|4
1630597010000|2021-09-02 15:36:50|9379.8|9369.8|9380.1|9370.1|9380.1|9370.1|9379.5|9369.5|4
1630597020000|2021-09-02 15:37:00|9379.9|9369.9|9379.8|9369.8|9379.9|9369.9|9379.3|9369.3|6
1630597030000|2021-09-02 15:37:10|9379.5|9369.5|9380.1|9370.1|9380.4|9370.4|9379.4|9369.4|7
1630597040000|2021-09-02 15:37:20|9380.4|9370.4|9382.4|9372.4|9382.6|9372.6|9380.4|9370.4|13
1630597050000|2021-09-02 15:37:30|9382.6|9372.6|9383.4|9373.4|9383.9|9373.9|9382.6|9372.6|11
1630597060000|2021-09-02 15:37:40|9383.6|9373.6|9385.4|9375.4|9385.4|9375.4|9383.6|9373.6|7
1630597070000|2021-09-02 15:37:50|9385.1|9375.1|9386.4|9376.4|9386.4|9376.4|9385|9375|7
1630597080000|2021-09-02 15:38:00|9386.5|9376.5|9384.6|9374.6|9386.9|9376.9|9384.6|9374.6|6
1630597090000|2021-09-02 15:38:10|9384.5|9374.5|9383.8|9373.8|9384.5|9374.5|9383.8|9373.8|4
1630597100000|2021-09-02 15:38:20|9383.5|9373.5|9382.8|9372.8|9383.5|9373.5|9382.8|9372.8|3
1630597110000|2021-09-02 15:38:30|9383|9373|9382.3|9372.3|9383|9373|9382.3|9372.3|9
1630597120000|2021-09-02 15:38:40|9382|9372|9382.5|9372.5|9382.5|9372.5|9382|9372|3
1630597130000|2021-09-02 15:38:50|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1630597150000|2021-09-02 15:39:10|9382.3|9372.3|9383.6|9373.6|9383.6|9373.6|9382.3|9372.3|3
1630597160000|2021-09-02 15:39:20|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1630597170000|2021-09-02 15:39:30|9383.1|9373.1|9383.6|9373.6|9383.6|9373.6|9383.1|9373.1|5
1630597180000|2021-09-02 15:39:40|9383.4|9373.4|9383.9|9373.9|9383.9|9373.9|9383.4|9373.4|3
1630597190000|2021-09-02 15:39:50|9383.6|9373.6|9384.8|9374.8|9385.4|9375.4|9383.6|9373.6|5
1630597200000|2021-09-02 15:40:00|9384.3|9374.3|9385.5|9375.5|9385.5|9375.5|9383.9|9373.9|8
1630597210000|2021-09-02 15:40:10|9385.6|9375.6|9387.9|9377.9|9388.4|9378.4|9385.4|9375.4|9
1630597220000|2021-09-02 15:40:20|9387.6|9377.6|9387.5|9377.5|9387.6|9377.6|9387.4|9377.4|3
1630597230000|2021-09-02 15:40:30|9387.4|9377.4|9387.6|9377.6|9387.6|9377.6|9387.4|9377.4|2
1630597240000|2021-09-02 15:40:40|9387.9|9377.9|9388.1|9378.1|9388.1|9378.1|9387.9|9377.9|2
1630597250000|2021-09-02 15:40:50|9388|9378|9388|9378|9388|9378|9388|9378|1
1630597260000|2021-09-02 15:41:00|9387.8|9377.8|9387|9377|9387.8|9377.8|9387|9377|2
1630597270000|2021-09-02 15:41:10|9387.1|9377.1|9386|9376|9387.1|9377.1|9386|9376|5
1630597290000|2021-09-02 15:41:30|9386.3|9376.3|9387.5|9377.5|9387.5|9377.5|9386.3|9376.3|2
1630597300000|2021-09-02 15:41:40|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9386.3|9376.3|7
1630597310000|2021-09-02 15:41:50|9386.5|9376.5|9387.4|9377.4|9387.4|9377.4|9386.4|9376.4|7
1630597320000|2021-09-02 15:42:00|9387.1|9377.1|9387.6|9377.6|9387.6|9377.6|9387.1|9377.1|6
1630597330000|2021-09-02 15:42:10|9387.8|9377.8|9386.8|9376.8|9388.5|9378.5|9386.8|9376.8|10
1630597340000|2021-09-02 15:42:20|9387|9377|9387.9|9377.9|9388.4|9378.4|9387|9377|11
1630597350000|2021-09-02 15:42:30|9387.4|9377.4|9384.6|9374.6|9387.4|9377.4|9384.6|9374.6|5
1630597360000|2021-09-02 15:42:40|9384.4|9374.4|9383.8|9373.8|9384.4|9374.4|9383.8|9373.8|3
1630597370000|2021-09-02 15:42:50|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9382.4|9372.4|5
1630597380000|2021-09-02 15:43:00|9383.8|9373.8|9383.6|9373.6|9383.8|9373.8|9383.4|9373.4|5
1630597390000|2021-09-02 15:43:10|9383.8|9373.8|9381.6|9371.6|9383.8|9373.8|9381.6|9371.6|7
1630597400000|2021-09-02 15:43:20|9382|9372|9381.8|9371.8|9382|9372|9381.5|9371.5|3
1630597410000|2021-09-02 15:43:30|9381.4|9371.4|9380.8|9370.8|9381.8|9371.8|9380.8|9370.8|6
1630597420000|2021-09-02 15:43:40|9379.6|9369.6|9380.3|9370.3|9380.9|9370.9|9379.6|9369.6|11
1630597430000|2021-09-02 15:43:50|9380.5|9370.5|9381.3|9371.3|9381.5|9371.5|9380.5|9370.5|5
1630597440000|2021-09-02 15:44:00|9381|9371|9380|9370|9381|9371|9380|9370|6
1630597450000|2021-09-02 15:44:10|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1630597460000|2021-09-02 15:44:20|9380|9370|9379.8|9369.8|9380.3|9370.3|9379.5|9369.5|6
1630597470000|2021-09-02 15:44:30|9379.9|9369.9|9380.5|9370.5|9380.6|9370.6|9379.9|9369.9|5
1630597480000|2021-09-02 15:44:40|9380.4|9370.4|9380.5|9370.5|9380.5|9370.5|9380|9370|4
1630597490000|2021-09-02 15:44:50|9380.3|9370.3|9380.3|9370.3|9380.4|9370.4|9380|9370|4
1630597500000|2021-09-02 15:45:00|9380|9370|9377.9|9367.9|9380|9370|9376.3|9366.3|11
1630597510000|2021-09-02 15:45:10|9378.1|9368.1|9378.1|9368.1|9378.4|9368.4|9377.5|9367.5|7
1630597520000|2021-09-02 15:45:20|9377.9|9367.9|9376.5|9366.5|9378.1|9368.1|9376.5|9366.5|6
1630597530000|2021-09-02 15:45:30|9376.4|9366.4|9377.4|9367.4|9377.6|9367.6|9376.4|9366.4|7
1630597540000|2021-09-02 15:45:40|9377.8|9367.8|9377.6|9367.6|9377.8|9367.8|9377.6|9367.6|2
1630597550000|2021-09-02 15:45:50|9377.9|9367.9|9377.5|9367.5|9378.1|9368.1|9377.5|9367.5|6
1630597560000|2021-09-02 15:46:00|9377.3|9367.3|9377.3|9367.3|9377.5|9367.5|9376.8|9366.8|8
1630597570000|2021-09-02 15:46:10|9377.9|9367.9|9378.8|9368.8|9378.8|9368.8|9377.9|9367.9|4
1630597580000|2021-09-02 15:46:20|9379|9369|9379.8|9369.8|9379.9|9369.9|9379|9369|3
1630597590000|2021-09-02 15:46:30|9379.5|9369.5|9379.5|9369.5|9379.9|9369.9|9379.5|9369.5|6
1630597600000|2021-09-02 15:46:40|9379.9|9369.9|9381|9371|9381|9371|9379.8|9369.8|4
1630597610000|2021-09-02 15:46:50|9381.3|9371.3|9381|9371|9381.3|9371.3|9380.4|9370.4|5
1630597620000|2021-09-02 15:47:00|9381.3|9371.3|9380.6|9370.6|9381.3|9371.3|9380.5|9370.5|11
1630597630000|2021-09-02 15:47:10|9380.9|9370.9|9380.8|9370.8|9380.9|9370.9|9380.6|9370.6|3
1630597640000|2021-09-02 15:47:20|9381.4|9371.4|9382.1|9372.1|9382.1|9372.1|9381.4|9371.4|6
1630597650000|2021-09-02 15:47:30|9382.4|9372.4|9382.9|9372.9|9383.4|9373.4|9382.3|9372.3|6
1630597660000|2021-09-02 15:47:40|9383.1|9373.1|9386|9376|9386|9376|9383.1|9373.1|9
1630597670000|2021-09-02 15:47:50|9386.3|9376.3|9386|9376|9387.3|9377.3|9386|9376|9
1630597680000|2021-09-02 15:48:00|9386.1|9376.1|9385.4|9375.4|9386.3|9376.3|9385.4|9375.4|8
1630597690000|2021-09-02 15:48:10|9385.8|9375.8|9386|9376|9386.1|9376.1|9385.8|9375.8|6
1630597700000|2021-09-02 15:48:20|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630597710000|2021-09-02 15:48:30|9386|9376|9384|9374|9386|9376|9384|9374|4
1630597720000|2021-09-02 15:48:40|9383.8|9373.8|9382.9|9372.9|9383.9|9373.9|9382.9|9372.9|6
1630597730000|2021-09-02 15:48:50|9382.6|9372.6|9383.5|9373.5|9383.5|9373.5|9382.4|9372.4|6
1630597740000|2021-09-02 15:49:00|9383.9|9373.9|9384|9374|9384.6|9374.6|9383.9|9373.9|12
1630597750000|2021-09-02 15:49:10|9384.1|9374.1|9384.3|9374.3|9385.6|9375.6|9384.1|9374.1|9
1630597760000|2021-09-02 15:49:20|9384|9374|9385.3|9375.3|9385.3|9375.3|9383.9|9373.9|9
1630597770000|2021-09-02 15:49:30|9385.4|9375.4|9386.3|9376.3|9386.3|9376.3|9385.4|9375.4|4
1630597780000|2021-09-02 15:49:40|9386.1|9376.1|9384.8|9374.8|9386.1|9376.1|9383.6|9373.6|10
1630597790000|2021-09-02 15:49:50|9384.5|9374.5|9385.6|9375.6|9385.6|9375.6|9384.1|9374.1|8
1630597800000|2021-09-02 15:50:00|9385.1|9375.1|9386.3|9376.3|9386.8|9376.8|9385.1|9375.1|12
1630597810000|2021-09-02 15:50:10|9386.5|9376.5|9386.5|9376.5|9386.8|9376.8|9386.3|9376.3|5
1630597820000|2021-09-02 15:50:20|9386.8|9376.8|9387|9377|9387|9377|9386.8|9376.8|2
1630597830000|2021-09-02 15:50:30|9387.1|9377.1|9387.9|9377.9|9388.4|9378.4|9387.1|9377.1|5
1630597840000|2021-09-02 15:50:40|9387.5|9377.5|9386.1|9376.1|9387.5|9377.5|9385.4|9375.4|8
1630597850000|2021-09-02 15:50:50|9386.4|9376.4|9386.5|9376.5|9386.5|9376.5|9386.4|9376.4|2
1630597860000|2021-09-02 15:51:00|9386.3|9376.3|9385.4|9375.4|9386.3|9376.3|9385|9375|8
1630597870000|2021-09-02 15:51:10|9385.6|9375.6|9386.1|9376.1|9386.6|9376.6|9385.6|9375.6|7
1630597880000|2021-09-02 15:51:20|9385.9|9375.9|9387.9|9377.9|9387.9|9377.9|9385.9|9375.9|6
1630597890000|2021-09-02 15:51:30|9387.6|9377.6|9387.4|9377.4|9388|9378|9386.4|9376.4|14
1630597900000|2021-09-02 15:51:40|9388.3|9378.3|9386.9|9376.9|9388.6|9378.6|9385.8|9375.8|14
1630597910000|2021-09-02 15:51:50|9387|9377|9387|9377|9388.9|9378.9|9387|9377|10
1630597920000|2021-09-02 15:52:00|9386.9|9376.9|9388.6|9378.6|9388.6|9378.6|9385.9|9375.9|18
1630597930000|2021-09-02 15:52:10|9388.4|9378.4|9388.4|9378.4|9389.3|9379.3|9388.3|9378.3|17
1630597940000|2021-09-02 15:52:20|9388.5|9378.5|9387.3|9377.3|9388.5|9378.5|9385.9|9375.9|16
1630597950000|2021-09-02 15:52:30|9387.4|9377.4|9389.1|9379.1|9389.1|9379.1|9387.3|9377.3|6
1630597960000|2021-09-02 15:52:40|9388.8|9378.8|9389.3|9379.3|9389.8|9379.8|9388.8|9378.8|7
1630597970000|2021-09-02 15:52:50|9389.6|9379.6|9389.8|9379.8|9389.8|9379.8|9389.6|9379.6|2
1630597980000|2021-09-02 15:53:00|9389.4|9379.4|9387.4|9377.4|9389.6|9379.6|9387.3|9377.3|11
1630597990000|2021-09-02 15:53:10|9387.3|9377.3|9386.4|9376.4|9387.3|9377.3|9386.4|9376.4|6
1630598000000|2021-09-02 15:53:20|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630598010000|2021-09-02 15:53:30|9386.5|9376.5|9386.4|9376.4|9386.5|9376.5|9386.4|9376.4|2
1630598020000|2021-09-02 15:53:40|9386.5|9376.5|9388.5|9378.5|9388.5|9378.5|9386.5|9376.5|5
1630598030000|2021-09-02 15:53:50|9388.8|9378.8|9389.4|9379.4|9389.4|9379.4|9388.3|9378.3|8
1630598040000|2021-09-02 15:54:00|9389.1|9379.1|9388.6|9378.6|9389.1|9379.1|9388.6|9378.6|2
1630598060000|2021-09-02 15:54:20|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1630598070000|2021-09-02 15:54:30|9388.5|9378.5|9389.4|9379.4|9389.4|9379.4|9388.4|9378.4|4
1630598090000|2021-09-02 15:54:50|9389.6|9379.6|9389.6|9379.6|9389.8|9379.8|9389.6|9379.6|3
1630598100000|2021-09-02 15:55:00|9389.8|9379.8|9388.6|9378.6|9390.4|9380.4|9388.5|9378.5|13
1630598110000|2021-09-02 15:55:10|9387.1|9377.1|9386.5|9376.5|9388|9378|9386.5|9376.5|8
1630598120000|2021-09-02 15:55:20|9386.8|9376.8|9386.3|9376.3|9387|9377|9386.3|9376.3|8
1630598130000|2021-09-02 15:55:30|9386.5|9376.5|9386.1|9376.1|9386.5|9376.5|9385.4|9375.4|11
1630598140000|2021-09-02 15:55:40|9385.9|9375.9|9385.9|9375.9|9386|9376|9385.8|9375.8|4
1630598150000|2021-09-02 15:55:50|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385.5|9375.5|10
1630598160000|2021-09-02 15:56:00|9385.8|9375.8|9384.9|9374.9|9385.8|9375.8|9384.9|9374.9|6
1630598180000|2021-09-02 15:56:20|9385|9375|9386.8|9376.8|9387|9377|9385|9375|6
1630598190000|2021-09-02 15:56:30|9387.3|9377.3|9389|9379|9389.5|9379.5|9387.3|9377.3|9
1630598200000|2021-09-02 15:56:40|9389.3|9379.3|9389.6|9379.6|9389.6|9379.6|9388.3|9378.3|5
1630598210000|2021-09-02 15:56:50|9389.4|9379.4|9389.6|9379.6|9389.6|9379.6|9389.3|9379.3|6
1630598220000|2021-09-02 15:57:00|9389.4|9379.4|9387.4|9377.4|9389.4|9379.4|9387.4|9377.4|7
1630598230000|2021-09-02 15:57:10|9387|9377|9387.1|9377.1|9387.1|9377.1|9387|9377|2
1630598240000|2021-09-02 15:57:20|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.3|9377.3|3
1630598250000|2021-09-02 15:57:30|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387|9377|4
1630598260000|2021-09-02 15:57:40|9387.3|9377.3|9387.3|9377.3|9387.5|9377.5|9387|9377|5
1630598270000|2021-09-02 15:57:50|9387.6|9377.6|9388|9378|9388|9378|9387.4|9377.4|8
1630598280000|2021-09-02 15:58:00|9388.1|9378.1|9387.6|9377.6|9388.1|9378.1|9387.6|9377.6|4
1630598290000|2021-09-02 15:58:10|9387.4|9377.4|9387.4|9377.4|9387.6|9377.6|9387.1|9377.1|11
1630598300000|2021-09-02 15:58:20|9387.1|9377.1|9387.6|9377.6|9387.6|9377.6|9387.1|9377.1|5
1630598310000|2021-09-02 15:58:30|9387.4|9377.4|9387.6|9377.6|9387.6|9377.6|9387.4|9377.4|6
1630598320000|2021-09-02 15:58:40|9387.4|9377.4|9386.9|9376.9|9387.4|9377.4|9386.9|9376.9|2
1630598330000|2021-09-02 15:58:50|9387.1|9377.1|9387.4|9377.4|9387.6|9377.6|9387.1|9377.1|3
1630598340000|2021-09-02 15:59:00|9387.1|9377.1|9386|9376|9387.1|9377.1|9386|9376|3
1630598350000|2021-09-02 15:59:10|9385.9|9375.9|9385.1|9375.1|9385.9|9375.9|9385.1|9375.1|2
1630598360000|2021-09-02 15:59:20|9385.4|9375.4|9386|9376|9386|9376|9385.4|9375.4|3
1630598390000|2021-09-02 15:59:50|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|9385.9|9375.9|1
1630598400000|2021-09-02 16:00:00|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1630598410000|2021-09-02 16:00:10|9384.6|9374.6|9384.3|9374.3|9384.6|9374.6|9384.3|9374.3|2
1630598430000|2021-09-02 16:00:30|9385|9375|9384.6|9374.6|9385.9|9375.9|9384.4|9374.4|6
1630598440000|2021-09-02 16:00:40|9384.8|9374.8|9385.6|9375.6|9385.9|9375.9|9384.8|9374.8|4
1630598450000|2021-09-02 16:00:50|9385.4|9375.4|9384.4|9374.4|9385.4|9375.4|9384.4|9374.4|4
1630598460000|2021-09-02 16:01:00|9384.3|9374.3|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|4
1630598470000|2021-09-02 16:01:10|9383.9|9373.9|9383.6|9373.6|9383.9|9373.9|9383.4|9373.4|5
1630598480000|2021-09-02 16:01:20|9383.5|9373.5|9383.5|9373.5|9383.8|9373.8|9383.1|9373.1|9
1630598490000|2021-09-02 16:01:30|9383.8|9373.8|9384.5|9374.5|9384.8|9374.8|9383.5|9373.5|11
1630598510000|2021-09-02 16:01:50|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|3
1630598520000|2021-09-02 16:02:00|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1630598530000|2021-09-02 16:02:10|9385.5|9375.5|9385.4|9375.4|9385.5|9375.5|9384.9|9374.9|5
1630598540000|2021-09-02 16:02:20|9386.6|9376.6|9385.6|9375.6|9386.6|9376.6|9385.4|9375.4|7
1630598550000|2021-09-02 16:02:30|9385.4|9375.4|9384.4|9374.4|9385.4|9375.4|9384.4|9374.4|6
1630598560000|2021-09-02 16:02:40|9384.5|9374.5|9384.4|9374.4|9384.6|9374.6|9384.4|9374.4|3
1630598570000|2021-09-02 16:02:50|9384.8|9374.8|9384.8|9374.8|9385|9375|9384.4|9374.4|6
1630598580000|2021-09-02 16:03:00|9385|9375|9386|9376|9386|9376|9384.5|9374.5|9
1630598590000|2021-09-02 16:03:10|9386.3|9376.3|9387.8|9377.8|9387.8|9377.8|9386.3|9376.3|5
1630598600000|2021-09-02 16:03:20|9388.3|9378.3|9390.3|9380.3|9390.3|9380.3|9388.3|9378.3|6
1630598610000|2021-09-02 16:03:30|9390|9380|9391|9381|9391|9381|9390|9380|3
1630598620000|2021-09-02 16:03:40|9390.6|9380.6|9390.3|9380.3|9390.6|9380.6|9390.3|9380.3|5
1630598630000|2021-09-02 16:03:50|9390|9380|9390.3|9380.3|9390.3|9380.3|9390|9380|2
1630598640000|2021-09-02 16:04:00|9390|9380|9388|9378|9390|9380|9387.8|9377.8|4
1630598650000|2021-09-02 16:04:10|9388.1|9378.1|9388.8|9378.8|9388.8|9378.8|9388.1|9378.1|4
1630598660000|2021-09-02 16:04:20|9390.4|9380.4|9390.8|9380.8|9390.9|9380.9|9390.4|9380.4|4
1630598670000|2021-09-02 16:04:30|9390.9|9380.9|9391.8|9381.8|9391.8|9381.8|9390.9|9380.9|4
1630598680000|2021-09-02 16:04:40|9391.4|9381.4|9390.4|9380.4|9392.9|9382.9|9390.4|9380.4|17
1630598690000|2021-09-02 16:04:50|9390.6|9380.6|9389.4|9379.4|9391.1|9381.1|9389.3|9379.3|8
1630598700000|2021-09-02 16:05:00|9389.3|9379.3|9386.9|9376.9|9389.3|9379.3|9386.9|9376.9|7
1630598710000|2021-09-02 16:05:10|9387|9377|9388.3|9378.3|9388.3|9378.3|9387|9377|5
1630598720000|2021-09-02 16:05:20|9387.4|9377.4|9387.1|9377.1|9387.9|9377.9|9387.1|9377.1|5
1630598730000|2021-09-02 16:05:30|9387.3|9377.3|9386.9|9376.9|9387.3|9377.3|9386.9|9376.9|3
1630598740000|2021-09-02 16:05:40|9387.1|9377.1|9386.9|9376.9|9387.1|9377.1|9386.9|9376.9|2
1630598760000|2021-09-02 16:06:00|9386.6|9376.6|9386|9376|9386.6|9376.6|9386|9376|6
1630598770000|2021-09-02 16:06:10|9386.1|9376.1|9387.3|9377.3|9387.3|9377.3|9386.1|9376.1|7
1630598780000|2021-09-02 16:06:20|9387|9377|9386.9|9376.9|9387|9377|9386.9|9376.9|2
1630598790000|2021-09-02 16:06:30|9386.8|9376.8|9386.3|9376.3|9386.8|9376.8|9386|9376|8
1630598810000|2021-09-02 16:06:50|9386.1|9376.1|9386|9376|9386.1|9376.1|9386|9376|2
1630598820000|2021-09-02 16:07:00|9385.8|9375.8|9387|9377|9387|9377|9384.3|9374.3|10
1630598830000|2021-09-02 16:07:10|9387.8|9377.8|9386.1|9376.1|9387.8|9377.8|9385.3|9375.3|8
1630598840000|2021-09-02 16:07:20|9386.4|9376.4|9386.1|9376.1|9386.4|9376.4|9386.1|9376.1|2
1630598850000|2021-09-02 16:07:30|9386|9376|9385.3|9375.3|9386|9376|9385.1|9375.1|6
1630598860000|2021-09-02 16:07:40|9385.4|9375.4|9385.6|9375.6|9385.6|9375.6|9385.3|9375.3|6
1630598870000|2021-09-02 16:07:50|9385.8|9375.8|9386.1|9376.1|9386.1|9376.1|9385.8|9375.8|5
1630598880000|2021-09-02 16:08:00|9386.4|9376.4|9387|9377|9387.6|9377.6|9386.4|9376.4|9
1630598900000|2021-09-02 16:08:20|9387.3|9377.3|9386.9|9376.9|9387.9|9377.9|9386.9|9376.9|7
1630598920000|2021-09-02 16:08:40|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|6
1630598930000|2021-09-02 16:08:50|9387.3|9377.3|9387|9377|9387.3|9377.3|9387|9377|2
1630598940000|2021-09-02 16:09:00|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1630598950000|2021-09-02 16:09:10|9386.6|9376.6|9386.1|9376.1|9386.6|9376.6|9386.1|9376.1|4
1630598960000|2021-09-02 16:09:20|9385.9|9375.9|9385.5|9375.5|9385.9|9375.9|9385.5|9375.5|3
1630598970000|2021-09-02 16:09:30|9384.9|9374.9|9385.4|9375.4|9385.6|9375.6|9384.4|9374.4|9
1630598980000|2021-09-02 16:09:40|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|4
1630598990000|2021-09-02 16:09:50|9385.4|9375.4|9385.1|9375.1|9385.4|9375.4|9385.1|9375.1|2
1630599000000|2021-09-02 16:10:00|9384.9|9374.9|9383.6|9373.6|9384.9|9374.9|9383.4|9373.4|8
1630599010000|2021-09-02 16:10:10|9383.4|9373.4|9381.6|9371.6|9383.4|9373.4|9381.6|9371.6|8
1630599020000|2021-09-02 16:10:20|9381.4|9371.4|9381.4|9371.4|9381.9|9371.9|9381.4|9371.4|4
1630599030000|2021-09-02 16:10:30|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9381.6|9371.6|4
1630599040000|2021-09-02 16:10:40|9382.6|9372.6|9383.5|9373.5|9383.5|9373.5|9382.6|9372.6|4
1630599050000|2021-09-02 16:10:50|9383.3|9373.3|9383.8|9373.8|9383.8|9373.8|9383.3|9373.3|3
1630599070000|2021-09-02 16:11:10|9383.6|9373.6|9385.1|9375.1|9385.3|9375.3|9383.4|9373.4|8
1630599080000|2021-09-02 16:11:20|9385.3|9375.3|9383.9|9373.9|9385.3|9375.3|9383.9|9373.9|5
1630599090000|2021-09-02 16:11:30|9383.6|9373.6|9384.9|9374.9|9384.9|9374.9|9383.6|9373.6|7
1630599100000|2021-09-02 16:11:40|9385|9375|9382.5|9372.5|9385.4|9375.4|9382.5|9372.5|8
1630599110000|2021-09-02 16:11:50|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1630599120000|2021-09-02 16:12:00|9382.5|9372.5|9382.5|9372.5|9382.6|9372.6|9382.5|9372.5|3
1630599130000|2021-09-02 16:12:10|9382.6|9372.6|9384.9|9374.9|9384.9|9374.9|9382.6|9372.6|10
1630599140000|2021-09-02 16:12:20|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|4
1630599150000|2021-09-02 16:12:30|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9382.8|9372.8|5
1630599160000|2021-09-02 16:12:40|9384|9374|9382.9|9372.9|9385.9|9375.9|9382.9|9372.9|11
1630599170000|2021-09-02 16:12:50|9383.3|9373.3|9383.5|9373.5|9383.8|9373.8|9383.1|9373.1|6
1630599180000|2021-09-02 16:13:00|9383.3|9373.3|9384|9374|9384|9374|9383|9373|4
1630599190000|2021-09-02 16:13:10|9383.8|9373.8|9383.8|9373.8|9384|9374|9383.8|9373.8|3
1630599200000|2021-09-02 16:13:20|9383.4|9373.4|9383.4|9373.4|9383.6|9373.6|9383.1|9373.1|5
1630599210000|2021-09-02 16:13:30|9383.5|9373.5|9384.5|9374.5|9384.5|9374.5|9383.5|9373.5|3
1630599230000|2021-09-02 16:13:50|9384.6|9374.6|9384.9|9374.9|9384.9|9374.9|9384.6|9374.6|2
1630599240000|2021-09-02 16:14:00|9384.6|9374.6|9384.9|9374.9|9384.9|9374.9|9384.6|9374.6|2
1630599260000|2021-09-02 16:14:20|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630599270000|2021-09-02 16:14:30|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|1
1630599290000|2021-09-02 16:14:50|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630599300000|2021-09-02 16:15:00|9384.9|9374.9|9385.3|9375.3|9385.3|9375.3|9384.9|9374.9|5
1630599320000|2021-09-02 16:15:20|9385|9375|9386|9376|9386|9376|9385|9375|3
1630599330000|2021-09-02 16:15:30|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630599340000|2021-09-02 16:15:40|9386.6|9376.6|9386.4|9376.4|9386.6|9376.6|9385.9|9375.9|6
1630599350000|2021-09-02 16:15:50|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1630599360000|2021-09-02 16:16:00|9386.5|9376.5|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|2
1630599370000|2021-09-02 16:16:10|9386.5|9376.5|9386.9|9376.9|9386.9|9376.9|9386.5|9376.5|2
1630599380000|2021-09-02 16:16:20|9386.8|9376.8|9385.9|9375.9|9386.8|9376.8|9385.9|9375.9|4
1630599390000|2021-09-02 16:16:30|9386.1|9376.1|9386.3|9376.3|9386.4|9376.4|9386.1|9376.1|3
1630599400000|2021-09-02 16:16:40|9386|9376|9386|9376|9386|9376|9385.8|9375.8|3
1630599410000|2021-09-02 16:16:50|9386.3|9376.3|9386.1|9376.1|9386.5|9376.5|9386.1|9376.1|3
1630599420000|2021-09-02 16:17:00|9386|9376|9386.9|9376.9|9387.4|9377.4|9386|9376|7
1630599430000|2021-09-02 16:17:10|9387|9377|9387.6|9377.6|9388.4|9378.4|9387|9377|9
1630599440000|2021-09-02 16:17:20|9387.9|9377.9|9387.8|9377.8|9388.8|9378.8|9387.8|9377.8|5
1630599450000|2021-09-02 16:17:30|9387.5|9377.5|9385.8|9375.8|9387.9|9377.9|9385.3|9375.3|15
1630599460000|2021-09-02 16:17:40|9386|9376|9386.6|9376.6|9387.3|9377.3|9385.8|9375.8|8
1630599470000|2021-09-02 16:17:50|9386.4|9376.4|9387|9377|9387.1|9377.1|9385.4|9375.4|9
1630599480000|2021-09-02 16:18:00|9386.9|9376.9|9384.5|9374.5|9386.9|9376.9|9384.5|9374.5|13
1630599490000|2021-09-02 16:18:10|9384.9|9374.9|9385.3|9375.3|9387|9377|9384.9|9374.9|21
1630599500000|2021-09-02 16:18:20|9385|9375|9384.8|9374.8|9385.3|9375.3|9384.8|9374.8|4
1630599510000|2021-09-02 16:18:30|9385|9375|9385.3|9375.3|9385.4|9375.4|9385|9375|4
1630599520000|2021-09-02 16:18:40|9385.4|9375.4|9385.6|9375.6|9385.6|9375.6|9385.3|9375.3|4
1630599530000|2021-09-02 16:18:50|9385.4|9375.4|9385.3|9375.3|9385.6|9375.6|9385.3|9375.3|10
1630599540000|2021-09-02 16:19:00|9385.1|9375.1|9385.3|9375.3|9385.3|9375.3|9384.1|9374.1|9
1630599550000|2021-09-02 16:19:10|9385|9375|9385|9375|9385.3|9375.3|9385|9375|5
1630599590000|2021-09-02 16:19:50|9384.9|9374.9|9384.1|9374.1|9384.9|9374.9|9384.1|9374.1|2
1630599600000|2021-09-02 16:20:00|9384.3|9374.3|9383.3|9373.3|9385.5|9375.5|9383.1|9373.1|15
1630599610000|2021-09-02 16:20:10|9383.5|9373.5|9383.6|9373.6|9383.6|9373.6|9383.5|9373.5|2
1630599620000|2021-09-02 16:20:20|9383.8|9373.8|9384.1|9374.1|9384.1|9374.1|9383.5|9373.5|9
1630599630000|2021-09-02 16:20:30|9384.3|9374.3|9384.9|9374.9|9384.9|9374.9|9384.3|9374.3|3
1630599640000|2021-09-02 16:20:40|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630599650000|2021-09-02 16:20:50|9384.8|9374.8|9385|9375|9385|9375|9384.5|9374.5|5
1630599660000|2021-09-02 16:21:00|9384.6|9374.6|9384.9|9374.9|9384.9|9374.9|9384.6|9374.6|2
1630599670000|2021-09-02 16:21:10|9385|9375|9386.9|9376.9|9386.9|9376.9|9385|9375|7
1630599690000|2021-09-02 16:21:30|9386.6|9376.6|9386.4|9376.4|9386.6|9376.6|9386.4|9376.4|2
1630599700000|2021-09-02 16:21:40|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|1
1630599710000|2021-09-02 16:21:50|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1630599720000|2021-09-02 16:22:00|9387|9377|9388.4|9378.4|9388.4|9378.4|9387|9377|4
1630599730000|2021-09-02 16:22:10|9388.6|9378.6|9389.5|9379.5|9389.5|9379.5|9388.6|9378.6|4
1630599740000|2021-09-02 16:22:20|9389.3|9379.3|9388.8|9378.8|9389.3|9379.3|9388.8|9378.8|4
1630599770000|2021-09-02 16:22:50|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1630599780000|2021-09-02 16:23:00|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|2
1630599790000|2021-09-02 16:23:10|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|3
1630599800000|2021-09-02 16:23:20|9389.9|9379.9|9390.3|9380.3|9390.6|9380.6|9389.9|9379.9|12
1630599810000|2021-09-02 16:23:30|9390|9380|9390.3|9380.3|9390.3|9380.3|9390|9380|2
1630599820000|2021-09-02 16:23:40|9390.1|9380.1|9389.8|9379.8|9390.1|9380.1|9389.8|9379.8|3
1630599830000|2021-09-02 16:23:50|9390|9380|9391.1|9381.1|9391.1|9381.1|9390|9380|5
1630599840000|2021-09-02 16:24:00|9392.3|9382.3|9391.6|9381.6|9392.3|9382.3|9391.5|9381.5|7
1630599850000|2021-09-02 16:24:10|9391.9|9381.9|9391.6|9381.6|9392|9382|9391.6|9381.6|4
1630599860000|2021-09-02 16:24:20|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9391.4|9381.4|2
1630599870000|2021-09-02 16:24:30|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|4
1630599880000|2021-09-02 16:24:40|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1630599890000|2021-09-02 16:24:50|9391.5|9381.5|9393.5|9383.5|9393.6|9383.6|9391.5|9381.5|12
1630599900000|2021-09-02 16:25:00|9393.6|9383.6|9393.5|9383.5|9393.6|9383.6|9393.3|9383.3|12
1630599910000|2021-09-02 16:25:10|9393.6|9383.6|9393.4|9383.4|9393.6|9383.6|9393.1|9383.1|5
1630599920000|2021-09-02 16:25:20|9393.3|9383.3|9393.6|9383.6|9393.6|9383.6|9393.1|9383.1|8
1630599930000|2021-09-02 16:25:30|9393.5|9383.5|9393.1|9383.1|9393.6|9383.6|9392.6|9382.6|12
1630599940000|2021-09-02 16:25:40|9392.9|9382.9|9393.4|9383.4|9393.5|9383.5|9392.9|9382.9|7
1630599950000|2021-09-02 16:25:50|9393.6|9383.6|9393.6|9383.6|9393.6|9383.6|9393.5|9383.5|7
1630599960000|2021-09-02 16:26:00|9393.9|9383.9|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|4
1630599970000|2021-09-02 16:26:10|9395.6|9385.6|9396.5|9386.5|9396.5|9386.5|9395.6|9385.6|5
1630599980000|2021-09-02 16:26:20|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|9396.4|9386.4|5
1630599990000|2021-09-02 16:26:30|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1630600000000|2021-09-02 16:26:40|9396.9|9386.9|9397.4|9387.4|9397.9|9387.9|9396.9|9386.9|5
1630600010000|2021-09-02 16:26:50|9397.1|9387.1|9398.4|9388.4|9398.5|9388.5|9397.1|9387.1|7
1630600030000|2021-09-02 16:27:10|9398.3|9388.3|9396.5|9386.5|9398.3|9388.3|9396.5|9386.5|8
1630600040000|2021-09-02 16:27:20|9396.3|9386.3|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|2
1630600070000|2021-09-02 16:27:50|9396.6|9386.6|9397.5|9387.5|9397.5|9387.5|9396.6|9386.6|2
1630600080000|2021-09-02 16:28:00|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|7
1630600090000|2021-09-02 16:28:10|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630600100000|2021-09-02 16:28:20|9397|9387|9396.6|9386.6|9397|9387|9396.5|9386.5|4
1630600110000|2021-09-02 16:28:30|9397|9387|9397|9387|9397.3|9387.3|9397|9387|7
1630600120000|2021-09-02 16:28:40|9396.5|9386.5|9397|9387|9397|9387|9396.5|9386.5|4
1630600130000|2021-09-02 16:28:50|9396.5|9386.5|9396.6|9386.6|9397|9387|9396.4|9386.4|9
1630600170000|2021-09-02 16:29:30|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630600190000|2021-09-02 16:29:50|9396.3|9386.3|9396.6|9386.6|9396.6|9386.6|9396.3|9386.3|3
1630600200000|2021-09-02 16:30:00|9396.5|9386.5|9396.1|9386.1|9396.5|9386.5|9396|9386|4
1630600210000|2021-09-02 16:30:10|9396.3|9386.3|9397.8|9387.8|9397.9|9387.9|9396.3|9386.3|13
1630600220000|2021-09-02 16:30:20|9397.9|9387.9|9399.8|9389.8|9400|9390|9397.9|9387.9|9
1630600230000|2021-09-02 16:30:30|9400|9390|9399.5|9389.5|9400|9390|9399.5|9389.5|5
1630600240000|2021-09-02 16:30:40|9399.3|9389.3|9398.1|9388.1|9399.3|9389.3|9397.9|9387.9|6
1630600250000|2021-09-02 16:30:50|9398.3|9388.3|9398.4|9388.4|9398.6|9388.6|9398.3|9388.3|4
1630600260000|2021-09-02 16:31:00|9398.1|9388.1|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|3
1630600270000|2021-09-02 16:31:10|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9398|9388|5
1630600280000|2021-09-02 16:31:20|9398|9388|9398.3|9388.3|9398.3|9388.3|9398|9388|2
1630600290000|2021-09-02 16:31:30|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|1
1630600300000|2021-09-02 16:31:40|9398.5|9388.5|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|3
1630600310000|2021-09-02 16:31:50|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|1
1630600320000|2021-09-02 16:32:00|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.6|9388.6|5
1630600330000|2021-09-02 16:32:10|9398.6|9388.6|9398.6|9388.6|9398.8|9388.8|9398.6|9388.6|5
1630600350000|2021-09-02 16:32:30|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|1
1630600360000|2021-09-02 16:32:40|9397.1|9387.1|9397.4|9387.4|9397.9|9387.9|9397.1|9387.1|5
1630600370000|2021-09-02 16:32:50|9397.1|9387.1|9397|9387|9397.3|9387.3|9396.9|9386.9|7
1630600380000|2021-09-02 16:33:00|9396.8|9386.8|9396.5|9386.5|9396.8|9386.8|9396.5|9386.5|2
1630600390000|2021-09-02 16:33:10|9396.3|9386.3|9396|9386|9396.5|9386.5|9396|9386|4
1630600400000|2021-09-02 16:33:20|9395.1|9385.1|9394.9|9384.9|9395.6|9385.6|9394.9|9384.9|5
1630600410000|2021-09-02 16:33:30|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1630600430000|2021-09-02 16:33:50|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1630600440000|2021-09-02 16:34:00|9394.5|9384.5|9395|9385|9395.3|9385.3|9394.5|9384.5|5
1630600470000|2021-09-02 16:34:30|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1630600480000|2021-09-02 16:34:40|9394.6|9384.6|9394.9|9384.9|9395.3|9385.3|9394.6|9384.6|3
1630600490000|2021-09-02 16:34:50|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1630600500000|2021-09-02 16:35:00|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|4
1630600510000|2021-09-02 16:35:10|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1630600520000|2021-09-02 16:35:20|9395.3|9385.3|9395.5|9385.5|9395.5|9385.5|9395.3|9385.3|2
1630600540000|2021-09-02 16:35:40|9395.6|9385.6|9396.4|9386.4|9396.4|9386.4|9395.6|9385.6|3
1630600560000|2021-09-02 16:36:00|9396.3|9386.3|9395.8|9385.8|9396.3|9386.3|9395.8|9385.8|3
1630600570000|2021-09-02 16:36:10|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1630600580000|2021-09-02 16:36:20|9395.8|9385.8|9395.5|9385.5|9395.8|9385.8|9395.5|9385.5|2
1630600600000|2021-09-02 16:36:40|9395.4|9385.4|9395.3|9385.3|9395.4|9385.4|9395.3|9385.3|2
1630600610000|2021-09-02 16:36:50|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1630600620000|2021-09-02 16:37:00|9395.3|9385.3|9393.3|9383.3|9395.3|9385.3|9393.3|9383.3|5
1630600630000|2021-09-02 16:37:10|9393|9383|9392.8|9382.8|9393|9383|9392.8|9382.8|2
1630600640000|2021-09-02 16:37:20|9392.5|9382.5|9391.3|9381.3|9392.8|9382.8|9391.3|9381.3|6
1630600650000|2021-09-02 16:37:30|9391.5|9381.5|9391.9|9381.9|9391.9|9381.9|9391.5|9381.5|3
1630600660000|2021-09-02 16:37:40|9391.4|9381.4|9391.4|9381.4|9391.6|9381.6|9391.4|9381.4|5
1630600670000|2021-09-02 16:37:50|9391.6|9381.6|9391.1|9381.1|9391.9|9381.9|9391.1|9381.1|9
1630600680000|2021-09-02 16:38:00|9390.3|9380.3|9391.3|9381.3|9391.3|9381.3|9390.3|9380.3|7
1630600690000|2021-09-02 16:38:10|9391.1|9381.1|9392|9382|9392|9382|9390.8|9380.8|6
1630600700000|2021-09-02 16:38:20|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|1
1630600710000|2021-09-02 16:38:30|9392.6|9382.6|9392.5|9382.5|9392.6|9382.6|9392.5|9382.5|2
1630600720000|2021-09-02 16:38:40|9392.6|9382.6|9393.5|9383.5|9393.5|9383.5|9392.6|9382.6|4
1630600730000|2021-09-02 16:38:50|9393.8|9383.8|9393.3|9383.3|9393.8|9383.8|9393.3|9383.3|3
1630600740000|2021-09-02 16:39:00|9393|9383|9392.8|9382.8|9393.3|9383.3|9392.8|9382.8|4
1630600800000|2021-09-02 16:40:00|9393.6|9383.6|9393.9|9383.9|9394.1|9384.1|9393.5|9383.5|11
1630600810000|2021-09-02 16:40:10|9394|9384|9394.1|9384.1|9394.1|9384.1|9394|9384|2
1630600820000|2021-09-02 16:40:20|9394|9384|9394|9384|9394.4|9384.4|9393.6|9383.6|11
1630600830000|2021-09-02 16:40:30|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|9394|9384|7
1630600840000|2021-09-02 16:40:40|9394.5|9384.5|9395.3|9385.3|9395.6|9385.6|9394.5|9384.5|6
1630600850000|2021-09-02 16:40:50|9395.1|9385.1|9394.5|9384.5|9395.1|9385.1|9393.6|9383.6|9
1630600860000|2021-09-02 16:41:00|9394.6|9384.6|9395|9385|9395.3|9385.3|9394.6|9384.6|4
1630600870000|2021-09-02 16:41:10|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1630600880000|2021-09-02 16:41:20|9395.5|9385.5|9396.3|9386.3|9396.9|9386.9|9395.5|9385.5|8
1630600890000|2021-09-02 16:41:30|9396|9386|9397.3|9387.3|9397.6|9387.6|9396|9386|6
1630600900000|2021-09-02 16:41:40|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.3|9387.3|5
1630600910000|2021-09-02 16:41:50|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1630600920000|2021-09-02 16:42:00|9397.6|9387.6|9396.3|9386.3|9397.8|9387.8|9396.1|9386.1|8
1630600930000|2021-09-02 16:42:10|9397|9387|9397.5|9387.5|9398|9388|9397|9387|4
1630600940000|2021-09-02 16:42:20|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|1
1630600950000|2021-09-02 16:42:30|9397.9|9387.9|9398.3|9388.3|9398.6|9388.6|9397.9|9387.9|13
1630600960000|2021-09-02 16:42:40|9398|9388|9398|9388|9398|9388|9397.8|9387.8|3
1630600970000|2021-09-02 16:42:50|9398.4|9388.4|9397.8|9387.8|9398.4|9388.4|9397.8|9387.8|4
1630600980000|2021-09-02 16:43:00|9397.5|9387.5|9398.3|9388.3|9398.4|9388.4|9397.5|9387.5|8
1630600990000|2021-09-02 16:43:10|9398.1|9388.1|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|5
1630601000000|2021-09-02 16:43:20|9398|9388|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|6
1630601010000|2021-09-02 16:43:30|9398|9388|9397.8|9387.8|9398.3|9388.3|9397.8|9387.8|6
1630601020000|2021-09-02 16:43:40|9398|9388|9398|9388|9398.3|9388.3|9397.5|9387.5|11
1630601030000|2021-09-02 16:43:50|9397.4|9387.4|9397.8|9387.8|9397.8|9387.8|9397.4|9387.4|2
1630601040000|2021-09-02 16:44:00|9397.4|9387.4|9397.6|9387.6|9397.6|9387.6|9397.3|9387.3|4
1630601050000|2021-09-02 16:44:10|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398.3|9388.3|2
1630601060000|2021-09-02 16:44:20|9398.3|9388.3|9398.9|9388.9|9398.9|9388.9|9398.3|9388.3|6
1630601070000|2021-09-02 16:44:30|9399.4|9389.4|9399.5|9389.5|9400|9390|9399.4|9389.4|4
1630601090000|2021-09-02 16:44:50|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.6|9388.6|5
1630601110000|2021-09-02 16:45:10|9398.6|9388.6|9397.9|9387.9|9398.6|9388.6|9396.8|9386.8|12
1630601120000|2021-09-02 16:45:20|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|1
1630601130000|2021-09-02 16:45:30|9398.4|9388.4|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|7
1630601150000|2021-09-02 16:45:50|9398.1|9388.1|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|4
1630601160000|2021-09-02 16:46:00|9398.8|9388.8|9398.6|9388.6|9398.8|9388.8|9398.6|9388.6|6
1630601170000|2021-09-02 16:46:10|9398.8|9388.8|9397.4|9387.4|9398.8|9388.8|9397.4|9387.4|3
1630601190000|2021-09-02 16:46:30|9397.5|9387.5|9397.4|9387.4|9397.9|9387.9|9397.4|9387.4|6
1630601200000|2021-09-02 16:46:40|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1630601210000|2021-09-02 16:46:50|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1630601220000|2021-09-02 16:47:00|9397|9387|9397|9387|9397|9387|9397|9387|1
1630601230000|2021-09-02 16:47:10|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1630601240000|2021-09-02 16:47:20|9397.5|9387.5|9397|9387|9397.9|9387.9|9397|9387|7
1630601250000|2021-09-02 16:47:30|9396.3|9386.3|9396|9386|9396.3|9386.3|9396|9386|2
1630601330000|2021-09-02 16:48:50|9396.1|9386.1|9397.6|9387.6|9397.9|9387.9|9396.1|9386.1|5
1630601340000|2021-09-02 16:49:00|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.3|9386.3|4
1630601350000|2021-09-02 16:49:10|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630601360000|2021-09-02 16:49:20|9396.8|9386.8|9397.5|9387.5|9397.5|9387.5|9396.8|9386.8|3
1630601380000|2021-09-02 16:49:40|9397.6|9387.6|9398.5|9388.5|9398.5|9388.5|9397.6|9387.6|3
1630601390000|2021-09-02 16:49:50|9398.3|9388.3|9397.5|9387.5|9398.3|9388.3|9397.3|9387.3|4
1630601400000|2021-09-02 16:50:00|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|2
1630601410000|2021-09-02 16:50:10|9397|9387|9397|9387|9397|9387|9397|9387|1
1630601420000|2021-09-02 16:50:20|9397.3|9387.3|9397.1|9387.1|9397.3|9387.3|9396.8|9386.8|5
1630601430000|2021-09-02 16:50:30|9396.8|9386.8|9396.6|9386.6|9396.8|9386.8|9396.3|9386.3|3
1630601440000|2021-09-02 16:50:40|9396.9|9386.9|9396.6|9386.6|9396.9|9386.9|9396.6|9386.6|4
1630601450000|2021-09-02 16:50:50|9396.8|9386.8|9396.5|9386.5|9397.1|9387.1|9396.5|9386.5|3
1630601460000|2021-09-02 16:51:00|9396.8|9386.8|9397.9|9387.9|9397.9|9387.9|9396.8|9386.8|5
1630601470000|2021-09-02 16:51:10|9398.1|9388.1|9399.1|9389.1|9399.1|9389.1|9398.1|9388.1|6
1630601480000|2021-09-02 16:51:20|9398.9|9388.9|9399.1|9389.1|9399.1|9389.1|9398.9|9388.9|2
1630601510000|2021-09-02 16:51:50|9399.4|9389.4|9399.4|9389.4|9399.6|9389.6|9399.4|9389.4|11
1630601530000|2021-09-02 16:52:10|9399.1|9389.1|9398.9|9388.9|9399.4|9389.4|9398.8|9388.8|7
1630601540000|2021-09-02 16:52:20|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1630601550000|2021-09-02 16:52:30|9398.8|9388.8|9398.4|9388.4|9398.8|9388.8|9398.4|9388.4|3
1630601560000|2021-09-02 16:52:40|9398.6|9388.6|9399.5|9389.5|9400|9390|9398.6|9388.6|4
1630601580000|2021-09-02 16:53:00|9399.4|9389.4|9398.5|9388.5|9399.4|9389.4|9398.5|9388.5|8
1630601590000|2021-09-02 16:53:10|9398.4|9388.4|9398.3|9388.3|9398.5|9388.5|9397.8|9387.8|5
1630601600000|2021-09-02 16:53:20|9398|9388|9397.4|9387.4|9398|9388|9397.4|9387.4|3
1630601620000|2021-09-02 16:53:40|9397.3|9387.3|9396.5|9386.5|9397.3|9387.3|9396.5|9386.5|4
1630601630000|2021-09-02 16:53:50|9396.4|9386.4|9396|9386|9396.4|9386.4|9396|9386|2
1630601640000|2021-09-02 16:54:00|9395.6|9385.6|9397.1|9387.1|9397.1|9387.1|9395.3|9385.3|15
1630601650000|2021-09-02 16:54:10|9397|9387|9397.1|9387.1|9397.1|9387.1|9396.8|9386.8|6
1630601660000|2021-09-02 16:54:20|9396.9|9386.9|9396.9|9386.9|9397.1|9387.1|9396.8|9386.8|7
1630601670000|2021-09-02 16:54:30|9396.6|9386.6|9397.1|9387.1|9397.1|9387.1|9396.6|9386.6|5
1630601680000|2021-09-02 16:54:40|9397|9387|9398.4|9388.4|9398.4|9388.4|9397|9387|4
1630601690000|2021-09-02 16:54:50|9398.6|9388.6|9398.9|9388.9|9399.4|9389.4|9398.6|9388.6|6
1630601700000|2021-09-02 16:55:00|9398.6|9388.6|9398.8|9388.8|9398.8|9388.8|9398.4|9388.4|5
1630601710000|2021-09-02 16:55:10|9398.3|9388.3|9399.6|9389.6|9399.6|9389.6|9398.3|9388.3|7
1630601720000|2021-09-02 16:55:20|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1630601730000|2021-09-02 16:55:30|9399|9389|9399.3|9389.3|9399.6|9389.6|9399|9389|5
1630601740000|2021-09-02 16:55:40|9399|9389|9399|9389|9399.9|9389.9|9399|9389|9
1630601750000|2021-09-02 16:55:50|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9398.5|9388.5|2
1630601760000|2021-09-02 16:56:00|9398.3|9388.3|9397.8|9387.8|9398.3|9388.3|9397.8|9387.8|4
1630601790000|2021-09-02 16:56:30|9397.5|9387.5|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|3
1630601800000|2021-09-02 16:56:40|9397.8|9387.8|9398|9388|9398|9388|9397.8|9387.8|4
1630601810000|2021-09-02 16:56:50|9398.1|9388.1|9398.3|9388.3|9398.3|9388.3|9398.1|9388.1|2
1630601820000|2021-09-02 16:57:00|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9398.3|9388.3|4
1630601850000|2021-09-02 16:57:30|9399.5|9389.5|9399.6|9389.6|9399.9|9389.9|9399.3|9389.3|7
1630601860000|2021-09-02 16:57:40|9399.3|9389.3|9399|9389|9399.4|9389.4|9398.8|9388.8|6
1630601870000|2021-09-02 16:57:50|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|1
1630601880000|2021-09-02 16:58:00|9398.5|9388.5|9398|9388|9398.5|9388.5|9398|9388|5
1630601890000|2021-09-02 16:58:10|9398.3|9388.3|9397.5|9387.5|9398.5|9388.5|9397.5|9387.5|5
1630601900000|2021-09-02 16:58:20|9397.8|9387.8|9398.9|9388.9|9398.9|9388.9|9397.8|9387.8|8
1630601910000|2021-09-02 16:58:30|9398.6|9388.6|9399.4|9389.4|9399.4|9389.4|9398.6|9388.6|4
1630601920000|2021-09-02 16:58:40|9399.1|9389.1|9399|9389|9399.3|9389.3|9399|9389|3
1630601930000|2021-09-02 16:58:50|9399.4|9389.4|9399|9389|9399.8|9389.8|9399|9389|7
1630601940000|2021-09-02 16:59:00|9399.4|9389.4|9400.1|9390.1|9403|9393|9398.8|9388.8|16
1630601950000|2021-09-02 16:59:10|9400.5|9390.5|9399.9|9389.9|9400.8|9390.8|9399.6|9389.6|12
1630601960000|2021-09-02 16:59:20|9400.3|9390.3|9400|9390|9401.5|9391.5|9400|9390|19
1630627320000|2021-09-03 00:02:00|9394.9|9384.9|9393.8|9383.8|9394.9|9384.9|9393.8|9383.8|2
1630627330000|2021-09-03 00:02:10|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1630627360000|2021-09-03 00:02:40|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1630627370000|2021-09-03 00:02:50|9392.8|9382.8|9392.5|9382.5|9392.8|9382.8|9392.5|9382.5|2
1630627380000|2021-09-03 00:03:00|9392.3|9382.3|9391.6|9381.6|9392.3|9382.3|9391.5|9381.5|3
1630627400000|2021-09-03 00:03:20|9391.5|9381.5|9389.4|9379.4|9391.5|9381.5|9389.4|9379.4|3
1630627410000|2021-09-03 00:03:30|9391|9380.8|9391.1|9381.1|9391.1|9381.1|9391|9380.8|3
1630627420000|2021-09-03 00:03:40|9391|9381|9391|9381|9391|9381|9391|9381|1
1630627440000|2021-09-03 00:04:00|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9391.4|9381.4|2
1630627460000|2021-09-03 00:04:20|9389.9|9379.9|9388.8|9378.8|9389.9|9379.9|9388.8|9378.8|2
1630627470000|2021-09-03 00:04:30|9390|9380|9390|9380|9390|9380|9390|9380|1
1630627490000|2021-09-03 00:04:50|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1630627540000|2021-09-03 00:05:40|9390|9380|9389.1|9379.1|9390|9380|9389.1|9379.1|2
1630627660000|2021-09-03 00:07:40|9388|9378|9388|9378|9388|9378|9388|9378|1
1630627680000|2021-09-03 00:08:00|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1630627690000|2021-09-03 00:08:10|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|1
1630627740000|2021-09-03 00:09:00|9386.4|9376.4|9385.4|9375.4|9386.4|9376.4|9385.4|9375.4|2
1630627750000|2021-09-03 00:09:10|9386.3|9376.3|9384.6|9374.6|9386.3|9376.3|9384.6|9374.6|2
1630627770000|2021-09-03 00:09:30|9384.5|9374.5|9385.9|9375.9|9385.9|9375.9|9384.5|9374.5|4
1630627780000|2021-09-03 00:09:40|9386.3|9376.3|9388.6|9378.6|9388.6|9378.6|9386.3|9376.3|3
1630627790000|2021-09-03 00:09:50|9389.1|9379.1|9389.3|9379.3|9389.3|9379.3|9389.1|9379.1|2
1630627800000|2021-09-03 00:10:00|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1630627820000|2021-09-03 00:10:20|9389.4|9379.4|9388.9|9378.9|9389.9|9379.9|9388.9|9378.9|4
1630627830000|2021-09-03 00:10:30|9389.3|9379.3|9388.9|9378.9|9389.3|9379.3|9388.9|9378.9|2
1630627850000|2021-09-03 00:10:50|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|2
1630627860000|2021-09-03 00:11:00|9389.9|9379.9|9390|9380|9390|9380|9389.9|9379.9|2
1630627870000|2021-09-03 00:11:10|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1630627920000|2021-09-03 00:12:00|9390.5|9380.5|9390.6|9380.6|9390.6|9380.6|9390.5|9380.5|2
1630627940000|2021-09-03 00:12:20|9390|9380|9390|9380|9390|9380|9390|9380|1
1630628000000|2021-09-03 00:13:20|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|9389.9|9379.9|1
1630628040000|2021-09-03 00:14:00|9389.5|9379.5|9388.1|9378.1|9389.5|9379.5|9388.1|9378.1|2
1630628060000|2021-09-03 00:14:20|9388.4|9378.4|9389.3|9379.3|9389.3|9379.3|9388.4|9378.4|4
1630628070000|2021-09-03 00:14:30|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1630628090000|2021-09-03 00:14:50|9389.8|9379.8|9390|9380|9390|9380|9389.8|9379.8|2
1630628100000|2021-09-03 00:15:00|9390.3|9380.3|9390.5|9380.5|9391.6|9381.6|9390.3|9380.3|5
1630628130000|2021-09-03 00:15:30|9390|9380|9389.8|9379.8|9390|9380|9389.6|9379.6|3
1630628170000|2021-09-03 00:16:10|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1630628220000|2021-09-03 00:17:00|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|1
1630628230000|2021-09-03 00:17:10|9391|9381|9391|9381|9391|9381|9391|9381|1
1630628250000|2021-09-03 00:17:30|9390.8|9380.8|9390.1|9380.1|9390.8|9380.8|9390.1|9380.1|3
1630628260000|2021-09-03 00:17:40|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1630628280000|2021-09-03 00:18:00|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1630628320000|2021-09-03 00:18:40|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1630628440000|2021-09-03 00:20:40|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1630628460000|2021-09-03 00:21:00|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1630628470000|2021-09-03 00:21:10|9391.9|9381.9|9391.8|9381.8|9391.9|9381.9|9391.8|9381.8|2
1630628500000|2021-09-03 00:21:40|9392|9382|9391.9|9381.9|9392|9382|9391.9|9381.9|2
1630628560000|2021-09-03 00:22:40|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1630628600000|2021-09-03 00:23:20|9392|9382|9392|9382|9392|9382|9392|9382|1
1630628610000|2021-09-03 00:23:30|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1630628780000|2021-09-03 00:26:20|9391.9|9381.9|9392.1|9382.1|9392.1|9382.1|9391.9|9381.9|4
1630628800000|2021-09-03 00:26:40|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1630628820000|2021-09-03 00:27:00|9392|9382|9392|9382|9392|9382|9392|9382|1
1630628850000|2021-09-03 00:27:30|9391.9|9381.9|9392|9382|9392|9382|9391.9|9381.9|2
1630628860000|2021-09-03 00:27:40|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1630628870000|2021-09-03 00:27:50|9392|9382|9392|9382|9392|9382|9392|9382|1
1630628890000|2021-09-03 00:28:10|9393.4|9383.4|9394.4|9384.4|9394.4|9384.4|9393.4|9383.4|5
1630628900000|2021-09-03 00:28:20|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1630628920000|2021-09-03 00:28:40|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1630628930000|2021-09-03 00:28:50|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1630628980000|2021-09-03 00:29:40|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|1
1630628990000|2021-09-03 00:29:50|9396.1|9386.1|9397.5|9387.5|9397.5|9387.5|9396.1|9386.1|3
1630629010000|2021-09-03 00:30:10|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|2
1630629020000|2021-09-03 00:30:20|9397.4|9387.4|9397.5|9387.5|9397.5|9387.5|9397.4|9387.4|2
1630629030000|2021-09-03 00:30:30|9397.4|9387.4|9397.5|9387.5|9397.5|9387.5|9397.4|9387.4|2
1630629060000|2021-09-03 00:31:00|9397.4|9387.4|9397|9387|9397.4|9387.4|9397|9387|2
1630629080000|2021-09-03 00:31:20|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1630629100000|2021-09-03 00:31:40|9397|9387|9396.4|9386.4|9397|9387|9396|9386|4
1630629150000|2021-09-03 00:32:30|9396|9386|9396.4|9386.4|9396.4|9386.4|9396|9386|2
1630629170000|2021-09-03 00:32:50|9396|9386|9396|9386|9396|9386|9396|9386|1
1630629180000|2021-09-03 00:33:00|9396.4|9386.4|9396.8|9386.8|9396.8|9386.8|9396.4|9386.4|2
1630629200000|2021-09-03 00:33:20|9396|9386|9397|9387|9397|9387|9396|9386|2
1630629230000|2021-09-03 00:33:50|9397.3|9387.3|9397.3|9387.3|9397.8|9387.8|9397.3|9387.3|4
1630629240000|2021-09-03 00:34:00|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397.1|9387.1|4
1630629250000|2021-09-03 00:34:10|9397.5|9387.5|9398|9388|9398|9388|9397.3|9387.3|3
1630629260000|2021-09-03 00:34:20|9397.8|9387.8|9398|9388|9398|9388|9397.3|9387.3|4
1630629270000|2021-09-03 00:34:30|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|1
1630629280000|2021-09-03 00:34:40|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|1
1630629320000|2021-09-03 00:35:20|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.4|9387.4|3
1630629340000|2021-09-03 00:35:40|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1630629360000|2021-09-03 00:36:00|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|9396.9|9386.9|1
1630629370000|2021-09-03 00:36:10|9396.4|9386.4|9397.1|9387.1|9397.1|9387.1|9396.4|9386.4|3
1630629380000|2021-09-03 00:36:20|9397.3|9387.3|9395.8|9385.8|9397.3|9387.3|9395.8|9385.8|6
1630629390000|2021-09-03 00:36:30|9396.1|9386.1|9397.1|9387.1|9397.1|9387.1|9396.1|9386.1|2
1630629420000|2021-09-03 00:37:00|9397.3|9387.3|9397.6|9387.6|9397.6|9387.6|9397.3|9387.3|2
1630629430000|2021-09-03 00:37:10|9397.3|9387.3|9398|9388|9398|9388|9397.3|9387.3|2
1630629440000|2021-09-03 00:37:20|9397.3|9387.3|9398|9388|9398|9388|9397.3|9387.3|2
1630629450000|2021-09-03 00:37:30|9398.3|9388.3|9400.8|9390.8|9400.8|9390.8|9398.3|9388.3|2
1630629470000|2021-09-03 00:37:50|9401.5|9391.5|9400.4|9390.4|9401.5|9391.5|9400.4|9390.4|2
1630629490000|2021-09-03 00:38:10|9400.9|9390.9|9401.1|9391.1|9401.1|9391.1|9400.9|9390.9|2
1630629500000|2021-09-03 00:38:20|9401.4|9391.4|9401.9|9391.9|9401.9|9391.9|9401.4|9391.4|2
1630629540000|2021-09-03 00:39:00|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|2
1630629550000|2021-09-03 00:39:10|9402.4|9392.4|9401.9|9391.9|9402.4|9392.4|9401.9|9391.9|2
1630629560000|2021-09-03 00:39:20|9402|9392|9402|9392|9402.5|9392.5|9402|9392|8
1630629570000|2021-09-03 00:39:30|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|2
1630629580000|2021-09-03 00:39:40|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1630629590000|2021-09-03 00:39:50|9402|9392|9402.4|9392.4|9402.5|9392.5|9402|9392|6
1630629600000|2021-09-03 00:40:00|9402.5|9392.5|9403.3|9393.3|9403.3|9393.3|9402.5|9392.5|2
1630629610000|2021-09-03 00:40:10|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9401.9|9391.9|3
1630629620000|2021-09-03 00:40:20|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|2
1630629630000|2021-09-03 00:40:30|9403.8|9393.8|9403.4|9393.4|9403.8|9393.8|9403.4|9393.4|2
1630629660000|2021-09-03 00:41:00|9403.6|9393.6|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|4
1630629670000|2021-09-03 00:41:10|9404.1|9394.1|9404.3|9394.3|9404.6|9394.6|9404|9394|5
1630629690000|2021-09-03 00:41:30|9404|9394|9404.3|9394.3|9405|9395|9404|9394|5
1630629700000|2021-09-03 00:41:40|9404.6|9394.6|9405.5|9395.5|9406|9396|9404.6|9394.6|4
1630629720000|2021-09-03 00:42:00|9406.1|9396.1|9406.3|9396.3|9406.3|9396.3|9405.6|9395.6|4
1630629750000|2021-09-03 00:42:30|9405.6|9395.6|9407.3|9397.3|9407.5|9397.5|9405.6|9395.6|3
1630629760000|2021-09-03 00:42:40|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|9406.4|9396.4|1
1630629770000|2021-09-03 00:42:50|9406.1|9396.1|9405.8|9395.8|9406.6|9396.6|9405.8|9395.8|7
1630629800000|2021-09-03 00:43:20|9406.1|9396.1|9406.6|9396.6|9406.6|9396.6|9406.1|9396.1|2
1630629810000|2021-09-03 00:43:30|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1630629830000|2021-09-03 00:43:50|9407.6|9397.6|9408|9398|9408|9398|9407.6|9397.6|2
1630629860000|2021-09-03 00:44:20|9408.4|9398.4|9409.5|9399.5|9409.5|9399.5|9407.9|9397.9|6
1630629900000|2021-09-03 00:45:00|9409|9399|9408.8|9398.8|9409|9399|9408.8|9398.8|2
1630629920000|2021-09-03 00:45:20|9409.3|9399.3|9409|9399|9409.8|9399.8|9409|9399|3
1630629940000|2021-09-03 00:45:40|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1630629950000|2021-09-03 00:45:50|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|9409.1|9399.1|1
1630630030000|2021-09-03 00:47:10|9409.5|9399.5|9410.1|9400.1|9410.1|9400.1|9409.5|9399.5|2
1630630090000|2021-09-03 00:48:10|9410|9400|9410|9400|9410|9400|9410|9400|1
1630630130000|2021-09-03 00:48:50|9409.4|9399.4|9409.8|9399.8|9409.8|9399.8|9409.1|9399.1|4
1630630150000|2021-09-03 00:49:10|9410.1|9400.1|9410.1|9400.1|9410.1|9400.1|9410.1|9400.1|1
1630630180000|2021-09-03 00:49:40|9409.3|9399.3|9407.8|9397.8|9409.3|9399.3|9407.5|9397.5|3
1630630190000|2021-09-03 00:49:50|9408.1|9398.1|9408.3|9398.3|9409.4|9399.4|9408.1|9398.1|3
1630630200000|2021-09-03 00:50:00|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1630630220000|2021-09-03 00:50:20|9408.1|9398.1|9407.1|9397.1|9408.1|9398.1|9407.1|9397.1|2
1630630230000|2021-09-03 00:50:30|9407.4|9397.4|9408.1|9398.1|9408.4|9398.4|9407.4|9397.4|6
1630630240000|2021-09-03 00:50:40|9407.5|9397.5|9407.8|9397.8|9407.8|9397.8|9407.5|9397.5|2
1630630260000|2021-09-03 00:51:00|9407.4|9397.4|9406.6|9396.6|9407.4|9397.4|9406.6|9396.6|3
1630630280000|2021-09-03 00:51:20|9405.9|9395.9|9405.9|9395.9|9405.9|9395.9|9405.9|9395.9|1
1630630290000|2021-09-03 00:51:30|9405.5|9395.5|9404.5|9394.5|9405.5|9395.5|9404.3|9394.3|3
1630630300000|2021-09-03 00:51:40|9404.3|9394.3|9404.4|9394.4|9404.4|9394.4|9404.3|9394.3|2
1630630310000|2021-09-03 00:51:50|9404.5|9394.5|9404.9|9394.9|9404.9|9394.9|9404.5|9394.5|4
1630630320000|2021-09-03 00:52:00|9404.5|9394.5|9404.9|9394.9|9404.9|9394.9|9404.5|9394.5|4
1630630340000|2021-09-03 00:52:20|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1630630360000|2021-09-03 00:52:40|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|1
1630630370000|2021-09-03 00:52:50|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|1
1630630390000|2021-09-03 00:53:10|9404.5|9394.5|9404.9|9394.9|9404.9|9394.9|9404.3|9394.3|3
1630630410000|2021-09-03 00:53:30|9405.3|9395.3|9405.8|9395.8|9406|9396|9405.3|9395.3|3
1630630420000|2021-09-03 00:53:40|9406|9396|9406|9396|9406|9396|9405.8|9395.8|3
1630630430000|2021-09-03 00:53:50|9405.8|9395.8|9406|9396|9406|9396|9405.8|9395.8|2
1630630440000|2021-09-03 00:54:00|9405.8|9395.8|9406|9396|9406|9396|9405.8|9395.8|2
1630630490000|2021-09-03 00:54:50|9405.8|9395.8|9405.8|9395.8|9406|9396|9405.8|9395.8|3
1630630500000|2021-09-03 00:55:00|9406|9396|9405.9|9395.9|9406|9396|9405.5|9395.5|6
1630630520000|2021-09-03 00:55:20|9406.3|9396.3|9407.9|9397.9|9408|9398|9406.3|9396.3|3
1630630600000|2021-09-03 00:56:40|9408|9398|9408.4|9398.4|9408.4|9398.4|9408|9398|2
1630630680000|2021-09-03 00:58:00|9408.6|9398.6|9408.9|9398.9|9408.9|9398.9|9408.6|9398.6|2
1630630730000|2021-09-03 00:58:50|9409|9399|9409|9399|9409|9399|9409|9399|1
1630630740000|2021-09-03 00:59:00|9409.6|9399.6|9410.6|9400.6|9410.6|9400.6|9409.6|9399.6|2
1630630800000|2021-09-03 01:00:00|9410|9400|9406|9396|9410|9400|9405.8|9395.8|13
1630630810000|2021-09-03 01:00:10|9405.9|9395.9|9402.8|9392.8|9405.9|9395.9|9402.8|9392.8|6
1630630820000|2021-09-03 01:00:20|9401.1|9391.1|9402.9|9392.9|9404.4|9394.4|9401.1|9391.1|14
1630630830000|2021-09-03 01:00:30|9402.5|9392.5|9399.6|9389.6|9402.5|9392.5|9398|9388|12
1630630840000|2021-09-03 01:00:40|9399.3|9389.3|9394.9|9384.9|9400.5|9390.5|9394.8|9384.8|21
1630630850000|2021-09-03 01:00:50|9395.5|9385.5|9394.6|9384.6|9398.3|9388.3|9394.6|9384.6|21
1630630860000|2021-09-03 01:01:00|9396.5|9386.5|9394.3|9384.3|9396.5|9386.5|9393.8|9383.8|10
1630630870000|2021-09-03 01:01:10|9394.6|9384.6|9397.4|9387.4|9397.4|9387.4|9394.6|9384.6|16
1630630880000|2021-09-03 01:01:20|9397.9|9387.9|9399.6|9389.6|9400|9390|9397.9|9387.9|9
1630630890000|2021-09-03 01:01:30|9399.4|9389.4|9398.4|9388.4|9399.4|9389.4|9398.1|9388.1|7
1630630900000|2021-09-03 01:01:40|9398|9388|9394.3|9384.3|9398|9388|9394.3|9384.3|17
1630630910000|2021-09-03 01:01:50|9394|9384|9393.1|9383.1|9394|9384|9393|9383|7
1630630920000|2021-09-03 01:02:00|9393.5|9383.5|9396.9|9386.9|9396.9|9386.9|9393.5|9383.5|12
1630630930000|2021-09-03 01:02:10|9397.3|9387.3|9400.9|9390.9|9400.9|9390.9|9397.3|9387.3|9
1630630940000|2021-09-03 01:02:20|9400.3|9390.3|9400.9|9390.9|9401.4|9391.4|9400.3|9390.3|5
1630630950000|2021-09-03 01:02:30|9401.3|9391.3|9402|9392|9403|9393|9401.3|9391.3|11
1630630960000|2021-09-03 01:02:40|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9402.4|9392.4|2
1630630970000|2021-09-03 01:02:50|9402.8|9392.8|9404.8|9394.8|9404.8|9394.8|9402.8|9392.8|7
1630630980000|2021-09-03 01:03:00|9404.9|9394.9|9414|9404|9414|9404|9404.9|9394.9|15
1630630990000|2021-09-03 01:03:10|9414.3|9404.3|9415.4|9405.4|9415.8|9405.8|9412.5|9402.5|22
1630631000000|2021-09-03 01:03:20|9414.5|9404.5|9414.5|9404.5|9415|9405|9414.3|9404.3|6
1630631010000|2021-09-03 01:03:30|9414.8|9404.8|9414.5|9404.5|9414.9|9404.9|9414.3|9404.3|16
1630631020000|2021-09-03 01:03:40|9414.3|9404.3|9411.8|9401.8|9414.6|9404.6|9411.8|9401.8|11
1630631030000|2021-09-03 01:03:50|9411.9|9401.9|9414.6|9404.6|9414.8|9404.8|9411.9|9401.9|7
1630631040000|2021-09-03 01:04:00|9415|9405|9415.6|9405.6|9415.6|9405.6|9414.5|9404.5|12
1630631050000|2021-09-03 01:04:10|9415.8|9405.8|9418.6|9408.6|9419.1|9409.1|9415.5|9405.5|21
1630631060000|2021-09-03 01:04:20|9419.1|9409.1|9418.1|9408.1|9419.1|9409.1|9418.1|9408.1|16
1630631070000|2021-09-03 01:04:30|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9417|9407|8
1630631080000|2021-09-03 01:04:40|9417.8|9407.8|9417.8|9407.8|9418.4|9408.4|9417.5|9407.5|14
1630631090000|2021-09-03 01:04:50|9418|9408|9418.3|9408.3|9418.4|9408.4|9417.9|9407.9|8
1630631100000|2021-09-03 01:05:00|9418.4|9408.4|9416.3|9406.3|9419.3|9409.3|9416.3|9406.3|8
1630631110000|2021-09-03 01:05:10|9415.4|9405.4|9416|9406|9416|9406|9415.4|9405.4|4
1630631120000|2021-09-03 01:05:20|9416.3|9406.3|9416.4|9406.4|9416.4|9406.4|9415.9|9405.9|4
1630631140000|2021-09-03 01:05:40|9416.1|9406.1|9415.6|9405.6|9416.1|9406.1|9415.1|9405.1|7
1630631150000|2021-09-03 01:05:50|9415.8|9405.8|9418.5|9408.5|9419|9409|9415.8|9405.8|8
1630631160000|2021-09-03 01:06:00|9418.1|9408.1|9417.6|9407.6|9418.3|9408.3|9417.5|9407.5|9
1630631170000|2021-09-03 01:06:10|9417.4|9407.4|9416.5|9406.5|9417.5|9407.5|9416.5|9406.5|6
1630631180000|2021-09-03 01:06:20|9416.4|9406.4|9416.6|9406.6|9417.1|9407.1|9416.4|9406.4|5
1630631190000|2021-09-03 01:06:30|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1630631200000|2021-09-03 01:06:40|9417|9407|9416.5|9406.5|9417|9407|9416.5|9406.5|3
1630631220000|2021-09-03 01:07:00|9416.9|9406.9|9418.6|9408.6|9418.6|9408.6|9416.9|9406.9|9
1630631230000|2021-09-03 01:07:10|9419.4|9409.4|9418.3|9408.3|9419.5|9409.5|9418.3|9408.3|6
1630631240000|2021-09-03 01:07:20|9418.6|9408.6|9418.4|9408.4|9418.8|9408.8|9418.1|9408.1|5
1630631250000|2021-09-03 01:07:30|9418.3|9408.3|9417.8|9407.8|9418.3|9408.3|9417.1|9407.1|7
1630631270000|2021-09-03 01:07:50|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9417.4|9407.4|4
1630631280000|2021-09-03 01:08:00|9417.5|9407.5|9416.5|9406.5|9417.6|9407.6|9416.5|9406.5|6
1630631290000|2021-09-03 01:08:10|9415.6|9405.6|9414.4|9404.4|9415.6|9405.6|9414.4|9404.4|6
1630631300000|2021-09-03 01:08:20|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414.3|9404.3|3
1630631310000|2021-09-03 01:08:30|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|1
1630631320000|2021-09-03 01:08:40|9414.6|9404.6|9414.9|9404.9|9414.9|9404.9|9414.6|9404.6|4
1630631330000|2021-09-03 01:08:50|9414.5|9404.5|9414|9404|9414.5|9404.5|9414|9404|3
1630631340000|2021-09-03 01:09:00|9413.3|9403.3|9412.4|9402.4|9413.3|9403.3|9411.8|9401.8|4
1630631350000|2021-09-03 01:09:10|9412.5|9402.5|9414.3|9404.3|9414.3|9404.3|9412.5|9402.5|2
1630631360000|2021-09-03 01:09:20|9414.5|9404.5|9413.4|9403.4|9414.5|9404.5|9413.4|9403.4|3
1630631370000|2021-09-03 01:09:30|9413|9403|9409.5|9399.5|9413|9403|9409.3|9399.3|9
1630631380000|2021-09-03 01:09:40|9409.3|9399.3|9409|9399|9409.5|9399.5|9409|9399|3
1630631390000|2021-09-03 01:09:50|9409.5|9399.5|9409|9399|9409.5|9399.5|9409|9399|2
1630631400000|2021-09-03 01:10:00|9409.4|9399.4|9409.9|9399.9|9410.4|9400.4|9409.4|9399.4|5
1630631410000|2021-09-03 01:10:10|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410|9400|3
1630631420000|2021-09-03 01:10:20|9410.5|9400.5|9411|9401|9411.1|9401.1|9410.5|9400.5|5
1630631430000|2021-09-03 01:10:30|9411.5|9401.5|9409.4|9399.4|9411.5|9401.5|9409.4|9399.4|4
1630631440000|2021-09-03 01:10:40|9409|9399|9409.9|9399.9|9410.8|9400.8|9409|9399|8
1630631450000|2021-09-03 01:10:50|9409.6|9399.6|9410.4|9400.4|9410.8|9400.8|9409.6|9399.6|5
1630631460000|2021-09-03 01:11:00|9410.8|9400.8|9412|9402|9412|9402|9410.8|9400.8|3
1630631470000|2021-09-03 01:11:10|9412.6|9402.6|9411|9401|9412.6|9402.6|9411|9401|3
1630631480000|2021-09-03 01:11:20|9410.9|9400.9|9410.4|9400.4|9410.9|9400.9|9410.4|9400.4|2
1630631490000|2021-09-03 01:11:30|9410.8|9400.8|9410.5|9400.5|9410.8|9400.8|9410.5|9400.5|4
1630631500000|2021-09-03 01:11:40|9410.3|9400.3|9409.9|9399.9|9410.3|9400.3|9409.6|9399.6|4
1630631510000|2021-09-03 01:11:50|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1630631520000|2021-09-03 01:12:00|9410.8|9400.8|9411.6|9401.6|9412.3|9402.3|9410.8|9400.8|8
1630631530000|2021-09-03 01:12:10|9411.8|9401.8|9414.9|9404.9|9414.9|9404.9|9411.8|9401.8|11
1630631540000|2021-09-03 01:12:20|9415.3|9405.3|9416.4|9406.4|9416.4|9406.4|9415.3|9405.3|5
1630631550000|2021-09-03 01:12:30|9416.6|9406.6|9417.9|9407.9|9418.1|9408.1|9416.6|9406.6|6
1630631560000|2021-09-03 01:12:40|9418.1|9408.1|9418.8|9408.8|9418.8|9408.8|9418.1|9408.1|2
1630631570000|2021-09-03 01:12:50|9419|9409|9418.8|9408.8|9419.3|9409.3|9418.5|9408.5|8
1630631580000|2021-09-03 01:13:00|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630631600000|2021-09-03 01:13:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1630631610000|2021-09-03 01:13:30|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|3
1630631620000|2021-09-03 01:13:40|9418.5|9408.5|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|6
1630631630000|2021-09-03 01:13:50|9418.1|9408.1|9417.1|9407.1|9418.3|9408.3|9417.1|9407.1|8
1630631640000|2021-09-03 01:14:00|9417.4|9407.4|9414.6|9404.6|9417.4|9407.4|9414.6|9404.6|10
1630631650000|2021-09-03 01:14:10|9414.3|9404.3|9412.8|9402.8|9414.3|9404.3|9412.8|9402.8|7
1630631660000|2021-09-03 01:14:20|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1630631680000|2021-09-03 01:14:40|9413|9403|9413.8|9403.8|9413.8|9403.8|9413|9403|4
1630631690000|2021-09-03 01:14:50|9414.3|9404.3|9415|9405|9415.3|9405.3|9414.3|9404.3|5
1630631700000|2021-09-03 01:15:00|9415.3|9405.3|9417|9407|9417|9407|9415.3|9405.3|9
1630631710000|2021-09-03 01:15:10|9416.9|9406.9|9416.3|9406.3|9416.9|9406.9|9416.3|9406.3|3
1630631740000|2021-09-03 01:15:40|9416|9406|9415|9405|9416|9406|9414.9|9404.9|5
1630631750000|2021-09-03 01:15:50|9415.3|9405.3|9417.5|9407.5|9417.5|9407.5|9415.3|9405.3|5
1630631760000|2021-09-03 01:16:00|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630631770000|2021-09-03 01:16:10|9418.1|9408.1|9417.6|9407.6|9418.5|9408.5|9417.6|9407.6|9
1630631780000|2021-09-03 01:16:20|9417.4|9407.4|9417.3|9407.3|9417.4|9407.4|9417.3|9407.3|2
1630631790000|2021-09-03 01:16:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1630631800000|2021-09-03 01:16:40|9416.3|9406.3|9415.4|9405.4|9416.3|9406.3|9415|9405|4
1630631810000|2021-09-03 01:16:50|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|2
1630631830000|2021-09-03 01:17:10|9415|9405|9414.8|9404.8|9415|9405|9414.8|9404.8|2
1630631840000|2021-09-03 01:17:20|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.5|9404.5|6
1630631850000|2021-09-03 01:17:30|9415|9405|9413.4|9403.4|9415|9405|9413.1|9403.1|8
1630631870000|2021-09-03 01:17:50|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.5|9402.5|3
1630631880000|2021-09-03 01:18:00|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|8
1630631890000|2021-09-03 01:18:10|9413|9403|9411.4|9401.4|9413|9403|9411.1|9401.1|8
1630631900000|2021-09-03 01:18:20|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.5|9400.5|3
1630631940000|2021-09-03 01:19:00|9410.3|9400.3|9410|9400|9410.3|9400.3|9410|9400|2
1630631950000|2021-09-03 01:19:10|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1630631960000|2021-09-03 01:19:20|9409.5|9399.5|9409.4|9399.4|9409.5|9399.5|9409.1|9399.1|3
1630631990000|2021-09-03 01:19:50|9409|9399|9408.6|9398.6|9409|9399|9408.6|9398.6|2
1630632000000|2021-09-03 01:20:00|9408.3|9398.3|9406.9|9396.9|9408.3|9398.3|9406.9|9396.9|3
1630632010000|2021-09-03 01:20:10|9407.1|9397.1|9406.8|9396.8|9407.1|9397.1|9406.8|9396.8|6
1630632020000|2021-09-03 01:20:20|9406|9396|9406.8|9396.8|9406.8|9396.8|9406|9396|5
1630632030000|2021-09-03 01:20:30|9407|9397|9407.1|9397.1|9407.1|9397.1|9407|9397|2
1630632040000|2021-09-03 01:20:40|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1630632050000|2021-09-03 01:20:50|9406.3|9396.3|9405.6|9395.6|9406.4|9396.4|9405.6|9395.6|6
1630632060000|2021-09-03 01:21:00|9405.9|9395.9|9407.3|9397.3|9407.6|9397.6|9405.9|9395.9|7
1630632070000|2021-09-03 01:21:10|9406.8|9396.8|9407.8|9397.8|9407.8|9397.8|9406.5|9396.5|4
1630632080000|2021-09-03 01:21:20|9407.5|9397.5|9406.6|9396.6|9407.5|9397.5|9406.6|9396.6|3
1630632090000|2021-09-03 01:21:30|9406.8|9396.8|9408.9|9398.9|9408.9|9398.9|9406.8|9396.8|6
1630632100000|2021-09-03 01:21:40|9409.3|9399.3|9408.8|9398.8|9410|9400|9408.8|9398.8|8
1630632110000|2021-09-03 01:21:50|9409|9399|9408|9398|9409.8|9399.8|9408|9398|8
1630632130000|2021-09-03 01:22:10|9407.8|9397.8|9406.8|9396.8|9407.8|9397.8|9406.8|9396.8|5
1630632140000|2021-09-03 01:22:20|9406.5|9396.5|9406|9396|9406.5|9396.5|9406|9396|3
1630632150000|2021-09-03 01:22:30|9405.8|9395.8|9405.6|9395.6|9405.8|9395.8|9405.6|9395.6|2
1630632160000|2021-09-03 01:22:40|9405.3|9395.3|9405|9395|9405.3|9395.3|9405|9395|2
1630632170000|2021-09-03 01:22:50|9405.3|9395.3|9404.8|9394.8|9405.3|9395.3|9404.8|9394.8|3
1630632180000|2021-09-03 01:23:00|9405|9395|9405.1|9395.1|9405.1|9395.1|9405|9395|2
1630632200000|2021-09-03 01:23:20|9405.5|9395.5|9405.8|9395.8|9405.8|9395.8|9405.5|9395.5|2
1630632210000|2021-09-03 01:23:30|9405.6|9395.6|9405|9395|9405.6|9395.6|9405|9395|3
1630632240000|2021-09-03 01:24:00|9404.8|9394.8|9403.4|9393.4|9404.8|9394.8|9402.1|9392.1|12
1630632250000|2021-09-03 01:24:10|9403.1|9393.1|9400.5|9390.5|9403.4|9393.4|9400.5|9390.5|7
1630632260000|2021-09-03 01:24:20|9400.3|9390.3|9400|9390|9400.3|9390.3|9399.8|9389.8|6
1630632270000|2021-09-03 01:24:30|9399.8|9389.8|9399|9389|9399.8|9389.8|9398.8|9388.8|4
1630632280000|2021-09-03 01:24:40|9399.3|9389.3|9400|9390|9400|9390|9399.3|9389.3|3
1630632290000|2021-09-03 01:24:50|9400.1|9390.1|9400.8|9390.8|9400.8|9390.8|9400.1|9390.1|3
1630632300000|2021-09-03 01:25:00|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1630632310000|2021-09-03 01:25:10|9400.3|9390.3|9396.3|9386.3|9400.3|9390.3|9395.1|9385.1|8
1630632320000|2021-09-03 01:25:20|9396.6|9386.6|9396.3|9386.3|9396.6|9386.6|9395.3|9385.3|12
1630632330000|2021-09-03 01:25:30|9395.9|9385.9|9396.1|9386.1|9396.4|9386.4|9395.9|9385.9|4
1630632340000|2021-09-03 01:25:40|9396.4|9386.4|9395|9385|9396.4|9386.4|9395|9385|8
1630632350000|2021-09-03 01:25:50|9396|9386|9394.6|9384.6|9396|9386|9393.5|9383.5|21
1630632360000|2021-09-03 01:26:00|9395.1|9385.1|9392.9|9382.9|9396.3|9386.3|9392.9|9382.9|14
1630632370000|2021-09-03 01:26:10|9393|9383|9392.5|9382.5|9394|9384|9391.1|9381.1|23
1630632380000|2021-09-03 01:26:20|9391.8|9381.8|9392.8|9382.8|9393.3|9383.3|9391.8|9381.8|19
1630632390000|2021-09-03 01:26:30|9392.4|9382.4|9394|9384|9394|9384|9392.4|9382.4|8
1630632400000|2021-09-03 01:26:40|9394.3|9384.3|9395|9385|9395.6|9385.6|9394.3|9384.3|5
1630632410000|2021-09-03 01:26:50|9394.1|9384.1|9394|9384|9394.9|9384.9|9394|9384|6
1630632420000|2021-09-03 01:27:00|9394.4|9384.4|9394.4|9384.4|9395.1|9385.1|9394|9384|7
1630632430000|2021-09-03 01:27:10|9394.8|9384.8|9396.4|9386.4|9396.4|9386.4|9393.8|9383.8|11
1630632450000|2021-09-03 01:27:30|9396.5|9386.5|9396.3|9386.3|9397.4|9387.4|9395.9|9385.9|8
1630632460000|2021-09-03 01:27:40|9396.1|9386.1|9394.5|9384.5|9396.1|9386.1|9394|9384|7
1630632470000|2021-09-03 01:27:50|9395.1|9385.1|9394.8|9384.8|9395.1|9385.1|9394.6|9384.6|4
1630632480000|2021-09-03 01:28:00|9395.5|9385.5|9393.5|9383.5|9395.5|9385.5|9393.5|9383.5|8
1630632490000|2021-09-03 01:28:10|9394|9384|9393.6|9383.6|9394|9384|9393.5|9383.5|4
1630632500000|2021-09-03 01:28:20|9394|9384|9394|9384|9394|9384|9394|9384|1
1630632510000|2021-09-03 01:28:30|9393.3|9383.3|9392|9382|9393.3|9383.3|9390.9|9380.9|9
1630632520000|2021-09-03 01:28:40|9391.8|9381.8|9388.9|9378.9|9392.3|9382.3|9388.9|9378.9|21
1630632530000|2021-09-03 01:28:50|9389.8|9379.8|9391|9381|9391|9381|9389.4|9379.4|9
1630632540000|2021-09-03 01:29:00|9390|9380|9390.6|9380.6|9391|9381|9390|9380|5
1630632550000|2021-09-03 01:29:10|9390.5|9380.5|9390.5|9380.5|9391|9381|9390.5|9380.5|7
1630632560000|2021-09-03 01:29:20|9390.8|9380.8|9391|9381|9391|9381|9390.8|9380.8|2
1630632570000|2021-09-03 01:29:30|9392|9382|9391.5|9381.5|9392|9382|9391.4|9381.4|9
1630632580000|2021-09-03 01:29:40|9391.1|9381.1|9390.5|9380.5|9391.1|9381.1|9389.5|9379.5|9
1630632590000|2021-09-03 01:29:50|9389.6|9379.6|9388|9378|9390.6|9380.6|9386.8|9376.8|20
1630632600000|2021-09-03 01:30:00|9386.6|9376.6|9388.9|9378.9|9388.9|9378.9|9386.6|9376.6|5
1630632610000|2021-09-03 01:30:10|9388.3|9378.3|9387.5|9377.5|9388.4|9378.4|9386.8|9376.8|15
1630632620000|2021-09-03 01:30:20|9386|9376|9387.4|9377.4|9387.9|9377.9|9386|9376|10
1630632630000|2021-09-03 01:30:30|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9386.8|9376.8|9
1630632640000|2021-09-03 01:30:40|9387.1|9377.1|9389.1|9379.1|9389.1|9379.1|9386.6|9376.6|10
1630632650000|2021-09-03 01:30:50|9388|9378|9388.8|9378.8|9388.8|9378.8|9387.6|9377.6|7
1630632660000|2021-09-03 01:31:00|9388.5|9378.5|9387.6|9377.6|9388.5|9378.5|9386.8|9376.8|8
1630632670000|2021-09-03 01:31:10|9386.8|9376.8|9387.6|9377.6|9387.6|9377.6|9386.8|9376.8|4
1630632680000|2021-09-03 01:31:20|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9386.8|9376.8|3
1630632690000|2021-09-03 01:31:30|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1630632700000|2021-09-03 01:31:40|9387|9377|9387|9377|9387|9377|9386.8|9376.8|5
1630632710000|2021-09-03 01:31:50|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9386.8|9376.8|5
1630632720000|2021-09-03 01:32:00|9386.9|9376.9|9386.8|9376.8|9387.3|9377.3|9386|9376|11
1630632730000|2021-09-03 01:32:10|9387|9377|9387|9377|9387|9377|9386.8|9376.8|5
1630632740000|2021-09-03 01:32:20|9387.3|9377.3|9387.6|9377.6|9389.4|9379.4|9387|9377|10
1630632750000|2021-09-03 01:32:30|9386.4|9376.4|9387.1|9377.1|9388.3|9378.3|9386.4|9376.4|6
1630632760000|2021-09-03 01:32:40|9386.3|9376.3|9386.5|9376.5|9387|9377|9386.3|9376.3|8
1630632770000|2021-09-03 01:32:50|9386.3|9376.3|9383.1|9373.1|9386.3|9376.3|9383.1|9373.1|4
1630632780000|2021-09-03 01:33:00|9382.6|9372.6|9383|9373|9383|9373|9382.5|9372.5|10
1630632790000|2021-09-03 01:33:10|9382.8|9372.8|9382.9|9372.9|9383.1|9373.1|9382.8|9372.8|3
1630632800000|2021-09-03 01:33:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630632810000|2021-09-03 01:33:30|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9381.1|9371.1|7
1630632820000|2021-09-03 01:33:40|9381.6|9371.6|9381.4|9371.4|9381.6|9371.6|9381.1|9371.1|4
1630632830000|2021-09-03 01:33:50|9381.1|9371.1|9379.1|9369.1|9381.1|9371.1|9379.1|9369.1|24
1630632840000|2021-09-03 01:34:00|9379.6|9369.6|9379.8|9369.8|9379.8|9369.8|9378.6|9368.6|4
1630632850000|2021-09-03 01:34:10|9379.4|9369.4|9375|9365|9379.4|9369.4|9374.9|9364.9|4
1630632860000|2021-09-03 01:34:20|9374.9|9364.9|9374|9364|9374.9|9364.9|9373.5|9363.5|7
1630632870000|2021-09-03 01:34:30|9374.3|9364.3|9374.1|9364.1|9374.3|9364.3|9373.1|9363.1|4
1630632880000|2021-09-03 01:34:40|9373.8|9363.8|9372.5|9362.5|9374.3|9364.3|9371.8|9361.8|20
1630632890000|2021-09-03 01:34:50|9371.3|9361.3|9370.3|9360.3|9372|9362|9369.6|9359.6|10
1630632900000|2021-09-03 01:35:00|9370|9360|9366.3|9356.3|9370|9360|9366.3|9356.3|21
1630632910000|2021-09-03 01:35:10|9367.6|9357.6|9364.5|9354.5|9367.6|9357.6|9364.5|9354.5|17
1630632920000|2021-09-03 01:35:20|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363|9353|12
1630632930000|2021-09-03 01:35:30|9363.6|9353.6|9367.3|9357.3|9367.3|9357.3|9363.6|9353.6|13
1630632940000|2021-09-03 01:35:40|9367.5|9357.5|9368.1|9358.1|9368.3|9358.3|9367.5|9357.5|4
1630632950000|2021-09-03 01:35:50|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9368.3|9358.3|2
1630632960000|2021-09-03 01:36:00|9368.4|9358.4|9368.4|9358.4|9368.5|9358.5|9368.4|9358.4|3
1630632970000|2021-09-03 01:36:10|9368|9358|9368|9358|9368|9358|9368|9358|1
1630632990000|2021-09-03 01:36:30|9367|9357|9367.6|9357.6|9367.6|9357.6|9365.9|9355.9|11
1630633000000|2021-09-03 01:36:40|9368|9358|9369.3|9359.3|9369.5|9359.5|9368|9358|6
1630633010000|2021-09-03 01:36:50|9369.1|9359.1|9368.4|9358.4|9369.1|9359.1|9368.4|9358.4|2
1630633020000|2021-09-03 01:37:00|9368.5|9358.5|9369.8|9359.8|9370|9360|9368.5|9358.5|3
1630633030000|2021-09-03 01:37:10|9370|9360|9370.8|9360.8|9371|9361|9370|9360|4
1630633040000|2021-09-03 01:37:20|9371.5|9361.5|9372.8|9362.8|9373|9363|9371.5|9361.5|4
1630633050000|2021-09-03 01:37:30|9373|9363|9373.8|9363.8|9373.8|9363.8|9373|9363|7
1630633060000|2021-09-03 01:37:40|9374.1|9364.1|9373.1|9363.1|9374.1|9364.1|9373.1|9363.1|4
1630633070000|2021-09-03 01:37:50|9372.8|9362.8|9371.5|9361.5|9372.8|9362.8|9370.9|9360.9|6
1630633080000|2021-09-03 01:38:00|9371.3|9361.3|9370.8|9360.8|9371.3|9361.3|9370.6|9360.6|4
1630633090000|2021-09-03 01:38:10|9371|9361|9371.4|9361.4|9371.4|9361.4|9371|9361|2
1630633100000|2021-09-03 01:38:20|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9370.5|9360.5|3
1630633130000|2021-09-03 01:38:50|9370.4|9360.4|9370.3|9360.3|9370.5|9360.5|9370.3|9360.3|3
1630633140000|2021-09-03 01:39:00|9370|9360|9367.8|9357.8|9370|9360|9367.8|9357.8|11
1630633150000|2021-09-03 01:39:10|9368.3|9358.3|9367.8|9357.8|9368.3|9358.3|9367.8|9357.8|3
1630633160000|2021-09-03 01:39:20|9367.6|9357.6|9367.8|9357.8|9367.8|9357.8|9367.6|9357.6|2
1630633170000|2021-09-03 01:39:30|9368.3|9358.3|9368.6|9358.6|9371.1|9361.1|9368.3|9358.3|8
1630633180000|2021-09-03 01:39:40|9369|9359|9368.1|9358.1|9369|9359|9368.1|9358.1|2
1630633190000|2021-09-03 01:39:50|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1630633200000|2021-09-03 01:40:00|9368.3|9358.3|9369.3|9359.3|9369.5|9359.5|9368.3|9358.3|5
1630633210000|2021-09-03 01:40:10|9368.8|9358.8|9368|9358|9368.8|9358.8|9368|9358|3
1630633220000|2021-09-03 01:40:20|9368.5|9358.5|9369.4|9359.4|9369.4|9359.4|9368.5|9358.5|3
1630633230000|2021-09-03 01:40:30|9369.8|9359.8|9370.8|9360.8|9370.8|9360.8|9369.8|9359.8|4
1630633240000|2021-09-03 01:40:40|9371.3|9361.3|9371.8|9361.8|9372.3|9362.3|9371.1|9361.1|7
1630633250000|2021-09-03 01:40:50|9371.5|9361.5|9371|9361|9371.5|9361.5|9371|9361|4
1630633270000|2021-09-03 01:41:10|9370.8|9360.8|9368.5|9358.5|9370.8|9360.8|9368.5|9358.5|4
1630633280000|2021-09-03 01:41:20|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|9368.3|9358.3|1
1630633330000|2021-09-03 01:42:10|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1630633340000|2021-09-03 01:42:20|9368.5|9358.5|9368.4|9358.4|9368.5|9358.5|9368.4|9358.4|2
1630633370000|2021-09-03 01:42:50|9368.1|9358.1|9366.6|9356.6|9368.1|9358.1|9366.6|9356.6|4
1630633410000|2021-09-03 01:43:30|9366.5|9356.5|9366.5|9356.5|9366.5|9356.5|9365.9|9355.9|3
1630633420000|2021-09-03 01:43:40|9366.3|9356.3|9366|9356|9366.3|9356.3|9365.8|9355.8|6
1630633430000|2021-09-03 01:43:50|9366.3|9356.3|9368|9358|9368|9358|9366.3|9356.3|4
1630633440000|2021-09-03 01:44:00|9367.8|9357.8|9367|9357|9367.8|9357.8|9367|9357|4
1630633450000|2021-09-03 01:44:10|9366.8|9356.8|9369|9359|9369|9359|9366.8|9356.8|4
1630633460000|2021-09-03 01:44:20|9369.3|9359.3|9370.5|9360.5|9370.5|9360.5|9369.3|9359.3|4
1630633470000|2021-09-03 01:44:30|9370.8|9360.8|9371.4|9361.4|9371.4|9361.4|9370.8|9360.8|3
1630633480000|2021-09-03 01:44:40|9370.8|9360.8|9370.9|9360.9|9372.3|9362.3|9370.8|9360.8|6
1630633490000|2021-09-03 01:44:50|9370.5|9360.5|9369.4|9359.4|9370.5|9360.5|9369.1|9359.1|4
1630633500000|2021-09-03 01:45:00|9368.6|9358.6|9366.5|9356.5|9368.6|9358.6|9366.5|9356.5|8
1630633510000|2021-09-03 01:45:10|9366.3|9356.3|9363.9|9353.9|9366.3|9356.3|9363.8|9353.8|9
1630633520000|2021-09-03 01:45:20|9364.8|9354.8|9361.1|9351.1|9364.8|9354.8|9361.1|9351.1|11
1630633530000|2021-09-03 01:45:30|9360.9|9350.9|9361.3|9351.3|9361.3|9351.3|9360.8|9350.8|5
1630633540000|2021-09-03 01:45:40|9361.5|9351.5|9362.3|9352.3|9362.3|9352.3|9361.1|9351.1|8
1630633550000|2021-09-03 01:45:50|9362.1|9352.1|9361.8|9351.8|9363|9353|9361.8|9351.8|8
1630633560000|2021-09-03 01:46:00|9361.5|9351.5|9361.4|9351.4|9361.5|9351.5|9361.4|9351.4|2
1630633570000|2021-09-03 01:46:10|9361.8|9351.8|9364.4|9354.4|9364.6|9354.6|9361.8|9351.8|7
1630633580000|2021-09-03 01:46:20|9364.5|9354.5|9364.9|9354.9|9365.5|9355.5|9364.5|9354.5|4
1630633590000|2021-09-03 01:46:30|9364.6|9354.6|9364|9354|9364.6|9354.6|9363.6|9353.6|7
1630633600000|2021-09-03 01:46:40|9364.4|9354.4|9364.4|9354.4|9364.9|9354.9|9363.9|9353.9|8
1630633610000|2021-09-03 01:46:50|9364.6|9354.6|9364.6|9354.6|9364.9|9354.9|9364.6|9354.6|3
1630633620000|2021-09-03 01:47:00|9364.4|9354.4|9362.3|9352.3|9364.4|9354.4|9362.3|9352.3|12
1630633630000|2021-09-03 01:47:10|9362.8|9352.8|9362.1|9352.1|9362.8|9352.8|9361.4|9351.4|5
1630633640000|2021-09-03 01:47:20|9362.5|9352.5|9362.8|9352.8|9362.8|9352.8|9361.9|9351.9|6
1630633650000|2021-09-03 01:47:30|9363.3|9353.3|9363|9353|9363.3|9353.3|9363|9353|4
1630633660000|2021-09-03 01:47:40|9363.3|9353.3|9366.3|9356.3|9366.3|9356.3|9363|9353|11
1630633670000|2021-09-03 01:47:50|9366.8|9356.8|9367.5|9357.5|9367.5|9357.5|9366.3|9356.3|9
1630633680000|2021-09-03 01:48:00|9367.8|9357.8|9366.9|9356.9|9367.8|9357.8|9366.9|9356.9|4
1630633690000|2021-09-03 01:48:10|9367.1|9357.1|9369|9359|9369|9359|9367.1|9357.1|5
1630633700000|2021-09-03 01:48:20|9369.8|9359.8|9368.8|9358.8|9370.1|9360.1|9368.8|9358.8|6
1630633710000|2021-09-03 01:48:30|9369|9359|9369.6|9359.6|9369.6|9359.6|9368.8|9358.8|5
1630633720000|2021-09-03 01:48:40|9369.5|9359.5|9368.6|9358.6|9369.5|9359.5|9368.6|9358.6|3
1630633740000|2021-09-03 01:49:00|9368.5|9358.5|9368.6|9358.6|9368.6|9358.6|9368.5|9358.5|2
1630633750000|2021-09-03 01:49:10|9370.1|9360.1|9368.3|9358.3|9370.1|9360.1|9367.9|9357.9|5
1630633760000|2021-09-03 01:49:20|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|8
1630633770000|2021-09-03 01:49:30|9369.3|9359.3|9368.8|9358.8|9369.5|9359.5|9368.6|9358.6|8
1630633780000|2021-09-03 01:49:40|9368.9|9358.9|9370.6|9360.6|9370.6|9360.6|9368.8|9358.8|7
1630633790000|2021-09-03 01:49:50|9370.8|9360.8|9368.8|9358.8|9370.8|9360.8|9368.8|9358.8|4
1630633800000|2021-09-03 01:50:00|9368.9|9358.9|9367.8|9357.8|9368.9|9358.9|9367.8|9357.8|7
1630633810000|2021-09-03 01:50:10|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|9367.6|9357.6|1
1630633820000|2021-09-03 01:50:20|9367.1|9357.1|9365.9|9355.9|9367.1|9357.1|9365.9|9355.9|8
1630633830000|2021-09-03 01:50:30|9365.6|9355.6|9365|9355|9365.6|9355.6|9365|9355|3
1630633840000|2021-09-03 01:50:40|9365.4|9355.4|9365.8|9355.8|9365.8|9355.8|9365.3|9355.3|3
1630633850000|2021-09-03 01:50:50|9365.3|9355.3|9365.3|9355.3|9365.3|9355.3|9365|9355|5
1630633860000|2021-09-03 01:51:00|9364.9|9354.9|9364.6|9354.6|9364.9|9354.9|9364.6|9354.6|2
1630633870000|2021-09-03 01:51:10|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|9364.9|9354.9|1
1630633880000|2021-09-03 01:51:20|9364.8|9354.8|9363.8|9353.8|9364.8|9354.8|9363.8|9353.8|3
1630633890000|2021-09-03 01:51:30|9364.1|9354.1|9364.5|9354.5|9364.5|9354.5|9363.8|9353.8|8
1630633900000|2021-09-03 01:51:40|9365|9355|9365.3|9355.3|9365.5|9355.5|9365|9355|5
1630633910000|2021-09-03 01:51:50|9365|9355|9365|9355|9365.1|9355.1|9364.5|9354.5|5
1630633930000|2021-09-03 01:52:10|9365.1|9355.1|9365.8|9355.8|9365.8|9355.8|9365.1|9355.1|3
1630633940000|2021-09-03 01:52:20|9366.3|9356.3|9366.3|9356.3|9366.4|9356.4|9366.3|9356.3|3
1630633950000|2021-09-03 01:52:30|9365.3|9355.3|9362.9|9352.9|9365.3|9355.3|9362.8|9352.8|6
1630633960000|2021-09-03 01:52:40|9362.8|9352.8|9363.4|9353.4|9363.4|9353.4|9362.6|9352.6|6
1630633980000|2021-09-03 01:53:00|9363.8|9353.8|9363.9|9353.9|9364.3|9354.3|9363.8|9353.8|5
1630633990000|2021-09-03 01:53:10|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1630634000000|2021-09-03 01:53:20|9363.4|9353.4|9363.8|9353.8|9363.8|9353.8|9363.4|9353.4|3
1630634010000|2021-09-03 01:53:30|9364|9354|9363.4|9353.4|9364.3|9354.3|9363.4|9353.4|8
1630634020000|2021-09-03 01:53:40|9363|9353|9363|9353|9363|9353|9362.4|9352.4|5
1630634030000|2021-09-03 01:53:50|9362.3|9352.3|9362.5|9352.5|9362.6|9352.6|9361.6|9351.6|11
1630634040000|2021-09-03 01:54:00|9362.6|9352.6|9362.1|9352.1|9363.8|9353.8|9362.1|9352.1|7
1630634050000|2021-09-03 01:54:10|9361.9|9351.9|9363|9353|9363|9353|9361.9|9351.9|5
1630634060000|2021-09-03 01:54:20|9363.8|9353.8|9364|9354|9364.8|9354.8|9363.8|9353.8|6
1630634070000|2021-09-03 01:54:30|9363.4|9353.4|9361.4|9351.4|9363.4|9353.4|9361.4|9351.4|5
1630634080000|2021-09-03 01:54:40|9361.8|9351.8|9361.8|9351.8|9362.3|9352.3|9361.5|9351.5|6
1630634100000|2021-09-03 01:55:00|9362|9352|9363.9|9353.9|9365|9355|9362|9352|13
1630634110000|2021-09-03 01:55:10|9363.8|9353.8|9360.6|9350.6|9363.8|9353.8|9360.6|9350.6|9
1630634120000|2021-09-03 01:55:20|9359.8|9349.8|9357.9|9347.9|9360.3|9350.3|9356.9|9346.9|15
1630634130000|2021-09-03 01:55:30|9357.6|9347.6|9357.5|9347.5|9357.6|9347.6|9357.3|9347.3|3
1630634140000|2021-09-03 01:55:40|9357.4|9347.4|9356.6|9346.6|9357.4|9347.4|9356.5|9346.5|7
1630634150000|2021-09-03 01:55:50|9356.5|9346.5|9354.8|9344.8|9356.5|9346.5|9354.3|9344.3|4
1630634160000|2021-09-03 01:56:00|9354.6|9344.6|9354.9|9344.9|9354.9|9344.9|9354.6|9344.6|2
1630634170000|2021-09-03 01:56:10|9354.8|9344.8|9355.5|9345.5|9355.8|9345.8|9354.1|9344.1|11
1630634180000|2021-09-03 01:56:20|9355.9|9345.9|9357.4|9347.4|9357.4|9347.4|9355.9|9345.9|4
1630634190000|2021-09-03 01:56:30|9358|9348|9359.8|9349.8|9360.3|9350.3|9358|9348|9
1630634200000|2021-09-03 01:56:40|9359|9349|9358|9348|9359|9349|9358|9348|4
1630634210000|2021-09-03 01:56:50|9358.4|9348.4|9361.5|9351.5|9361.5|9351.5|9358.4|9348.4|4
1630634220000|2021-09-03 01:57:00|9361.9|9351.9|9362.9|9352.9|9363.3|9353.3|9361.9|9351.9|9
1630634230000|2021-09-03 01:57:10|9362.4|9352.4|9362|9352|9363|9353|9360.4|9350.4|11
1630634240000|2021-09-03 01:57:20|9361.8|9351.8|9358.9|9348.9|9361.8|9351.8|9358.9|9348.9|8
1630634250000|2021-09-03 01:57:30|9358.6|9348.6|9356.3|9346.3|9358.6|9348.6|9356.3|9346.3|10
1630634260000|2021-09-03 01:57:40|9356.1|9346.1|9357|9347|9357.4|9347.4|9356.1|9346.1|7
1630634270000|2021-09-03 01:57:50|9357.4|9347.4|9356.4|9346.4|9357.4|9347.4|9356.4|9346.4|3
1630634280000|2021-09-03 01:58:00|9356.6|9346.6|9357|9347|9357|9347|9355.6|9345.6|7
1630634290000|2021-09-03 01:58:10|9357.3|9347.3|9358|9348|9358|9348|9357.3|9347.3|3
1630634300000|2021-09-03 01:58:20|9358.3|9348.3|9360.5|9350.5|9360.5|9350.5|9358.3|9348.3|12
1630634310000|2021-09-03 01:58:30|9360.3|9350.3|9362|9352|9362|9352|9360.3|9350.3|4
1630634320000|2021-09-03 01:58:40|9362.3|9352.3|9360.3|9350.3|9362.3|9352.3|9360.3|9350.3|4
1630634330000|2021-09-03 01:58:50|9360.5|9350.5|9360.5|9350.5|9361|9351|9360.3|9350.3|10
1630634340000|2021-09-03 01:59:00|9360.4|9350.4|9360.1|9350.1|9360.4|9350.4|9359.9|9349.9|6
1630634350000|2021-09-03 01:59:10|9360.3|9350.3|9361.3|9351.3|9363.3|9353.3|9360.3|9350.3|15
1630634360000|2021-09-03 01:59:20|9360.9|9350.9|9361.1|9351.1|9361.1|9351.1|9360.6|9350.6|4
1630634370000|2021-09-03 01:59:30|9361.5|9351.5|9360.6|9350.6|9361.5|9351.5|9360.6|9350.6|7
1630634380000|2021-09-03 01:59:40|9361.1|9351.1|9361.6|9351.6|9361.8|9351.8|9361.1|9351.1|4
1630634390000|2021-09-03 01:59:50|9361.8|9351.8|9362.1|9352.1|9363.3|9353.3|9361.8|9351.8|6
1630634400000|2021-09-03 02:00:00|9361.5|9351.5|9363.6|9353.6|9364|9354|9361.5|9351.5|8
1630634410000|2021-09-03 02:00:10|9363.8|9353.8|9363.5|9353.5|9364.5|9354.5|9363.3|9353.3|13
1630634420000|2021-09-03 02:00:20|9363.3|9353.3|9365.6|9355.6|9365.8|9355.8|9363|9353|7
1630634430000|2021-09-03 02:00:30|9365.3|9355.3|9363.9|9353.9|9365.3|9355.3|9363.9|9353.9|3
1630634440000|2021-09-03 02:00:40|9364|9354|9363.9|9353.9|9364|9354|9363.9|9353.9|2
1630634460000|2021-09-03 02:01:00|9364.3|9354.3|9365.4|9355.4|9365.8|9355.8|9364.3|9354.3|7
1630634480000|2021-09-03 02:01:20|9365|9355|9363.8|9353.8|9365|9355|9363.8|9353.8|3
1630634490000|2021-09-03 02:01:30|9363.6|9353.6|9362.1|9352.1|9363.6|9353.6|9362.1|9352.1|5
1630634500000|2021-09-03 02:01:40|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|1
1630634520000|2021-09-03 02:02:00|9362.3|9352.3|9362.8|9352.8|9363.6|9353.6|9362.3|9352.3|8
1630634530000|2021-09-03 02:02:10|9363|9353|9363.6|9353.6|9363.6|9353.6|9363|9353|3
1630634540000|2021-09-03 02:02:20|9364.5|9354.5|9365.3|9355.3|9365.3|9355.3|9364.5|9354.5|2
1630634550000|2021-09-03 02:02:30|9365.8|9355.8|9365.4|9355.4|9366|9356|9365.4|9355.4|4
1630634580000|2021-09-03 02:03:00|9365.3|9355.3|9365|9355|9365.3|9355.3|9365|9355|2
1630634590000|2021-09-03 02:03:10|9365.3|9355.3|9365.5|9355.5|9365.5|9355.5|9365.3|9355.3|2
1630634600000|2021-09-03 02:03:20|9365.3|9355.3|9365|9355|9365.3|9355.3|9365|9355|2
1630634610000|2021-09-03 02:03:30|9364.9|9354.9|9365.1|9355.1|9365.1|9355.1|9364.9|9354.9|2
1630634620000|2021-09-03 02:03:40|9364.9|9354.9|9365.1|9355.1|9365.1|9355.1|9364.9|9354.9|2
1630634630000|2021-09-03 02:03:50|9365.4|9355.4|9365.6|9355.6|9365.8|9355.8|9365.4|9355.4|4
1630634640000|2021-09-03 02:04:00|9365.9|9355.9|9367.9|9357.9|9367.9|9357.9|9365.9|9355.9|6
1630634660000|2021-09-03 02:04:20|9368.3|9358.3|9369.6|9359.6|9369.6|9359.6|9368.3|9358.3|4
1630634670000|2021-09-03 02:04:30|9370|9360|9369.6|9359.6|9370.6|9360.6|9369.6|9359.6|4
1630634680000|2021-09-03 02:04:40|9369.9|9359.9|9370.5|9360.5|9370.5|9360.5|9369.9|9359.9|3
1630634690000|2021-09-03 02:04:50|9370.1|9360.1|9370.5|9360.5|9370.5|9360.5|9369.9|9359.9|4
1630634700000|2021-09-03 02:05:00|9370.8|9360.8|9371|9361|9371.8|9361.8|9370.8|9360.8|5
1630634710000|2021-09-03 02:05:10|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9371|9361|4
1630634720000|2021-09-03 02:05:20|9371.6|9361.6|9371.1|9361.1|9371.6|9361.6|9371.1|9361.1|3
1630634730000|2021-09-03 02:05:30|9371.3|9361.3|9372.3|9362.3|9372.3|9362.3|9371.3|9361.3|3
1630634740000|2021-09-03 02:05:40|9372.5|9362.5|9373.6|9363.6|9373.6|9363.6|9372.5|9362.5|6
1630634750000|2021-09-03 02:05:50|9373.8|9363.8|9374|9364|9374|9364|9373.8|9363.8|2
1630634760000|2021-09-03 02:06:00|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|9373.6|9363.6|1
1630634770000|2021-09-03 02:06:10|9373.3|9363.3|9372.9|9362.9|9373.3|9363.3|9372.4|9362.4|4
1630634780000|2021-09-03 02:06:20|9373.3|9363.3|9373.8|9363.8|9373.8|9363.8|9373.3|9363.3|3
1630634790000|2021-09-03 02:06:30|9374|9364|9374|9364|9374|9364|9374|9364|1
1630634800000|2021-09-03 02:06:40|9373.9|9363.9|9374.8|9364.8|9374.8|9364.8|9373.6|9363.6|4
1630634820000|2021-09-03 02:07:00|9375.3|9365.3|9378.3|9368.3|9378.5|9368.5|9375.3|9365.3|11
1630634830000|2021-09-03 02:07:10|9378.5|9368.5|9376.6|9366.6|9378.5|9368.5|9376.6|9366.6|6
1630634840000|2021-09-03 02:07:20|9376.9|9366.9|9377.4|9367.4|9377.8|9367.8|9376.9|9366.9|6
1630634850000|2021-09-03 02:07:30|9377.6|9367.6|9378|9368|9378|9368|9377.6|9367.6|5
1630634860000|2021-09-03 02:07:40|9377.9|9367.9|9378.6|9368.6|9378.6|9368.6|9377.6|9367.6|5
1630634870000|2021-09-03 02:07:50|9378|9368|9378.4|9368.4|9378.8|9368.8|9378|9368|6
1630634880000|2021-09-03 02:08:00|9378.6|9368.6|9379.4|9369.4|9379.6|9369.6|9378.4|9368.4|7
1630634890000|2021-09-03 02:08:10|9379.9|9369.9|9379.3|9369.3|9380|9370|9379.3|9369.3|5
1630634900000|2021-09-03 02:08:20|9379.5|9369.5|9380.4|9370.4|9380.4|9370.4|9379.5|9369.5|4
1630634910000|2021-09-03 02:08:30|9380.8|9370.8|9380.9|9370.9|9381|9371|9380.6|9370.6|5
1630634920000|2021-09-03 02:08:40|9381.5|9371.5|9381.1|9371.1|9381.9|9371.9|9381.1|9371.1|8
1630634930000|2021-09-03 02:08:50|9381.3|9371.3|9382.1|9372.1|9382.1|9372.1|9381.3|9371.3|6
1630634940000|2021-09-03 02:09:00|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1630634950000|2021-09-03 02:09:10|9382.5|9372.5|9381.6|9371.6|9382.5|9372.5|9381.6|9371.6|3
1630634960000|2021-09-03 02:09:20|9381.4|9371.4|9379.8|9369.8|9381.4|9371.4|9379.6|9369.6|10
1630634970000|2021-09-03 02:09:30|9379.4|9369.4|9379.3|9369.3|9379.6|9369.6|9379.3|9369.3|5
1630634980000|2021-09-03 02:09:40|9379.6|9369.6|9380.8|9370.8|9380.8|9370.8|9379.6|9369.6|4
1630634990000|2021-09-03 02:09:50|9380.5|9370.5|9380.1|9370.1|9380.5|9370.5|9379.8|9369.8|6
1630635000000|2021-09-03 02:10:00|9380.4|9370.4|9382.3|9372.3|9382.3|9372.3|9380.4|9370.4|8
1630635010000|2021-09-03 02:10:10|9382.9|9372.9|9384.3|9374.3|9384.3|9374.3|9382.3|9372.3|8
1630635020000|2021-09-03 02:10:20|9384|9374|9383.9|9373.9|9384.9|9374.9|9383.9|9373.9|6
1630635030000|2021-09-03 02:10:30|9383.4|9373.4|9383.8|9373.8|9385.4|9375.4|9383.4|9373.4|16
1630635040000|2021-09-03 02:10:40|9383.4|9373.4|9382.6|9372.6|9383.4|9373.4|9382.6|9372.6|3
1630635050000|2021-09-03 02:10:50|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|2
1630635060000|2021-09-03 02:11:00|9382.4|9372.4|9382.3|9372.3|9382.6|9372.6|9382.3|9372.3|3
1630635070000|2021-09-03 02:11:10|9381.8|9371.8|9382.1|9372.1|9382.1|9372.1|9381.8|9371.8|3
1630635080000|2021-09-03 02:11:20|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381|9371|5
1630635090000|2021-09-03 02:11:30|9380.3|9370.3|9381.4|9371.4|9381.6|9371.6|9380.3|9370.3|5
1630635100000|2021-09-03 02:11:40|9381.6|9371.6|9382.4|9372.4|9383.1|9373.1|9381.6|9371.6|8
1630635110000|2021-09-03 02:11:50|9382|9372|9382.3|9372.3|9382.9|9372.9|9381.8|9371.8|8
1630635120000|2021-09-03 02:12:00|9382.8|9372.8|9382|9372|9383|9373|9382|9372|9
1630635130000|2021-09-03 02:12:10|9382.6|9372.6|9383|9373|9383.4|9373.4|9382.6|9372.6|5
1630635140000|2021-09-03 02:12:20|9383.3|9373.3|9382.9|9372.9|9383.3|9373.3|9382.6|9372.6|10
1630635150000|2021-09-03 02:12:30|9383.1|9373.1|9383.1|9373.1|9383.6|9373.6|9383|9373|10
1630635160000|2021-09-03 02:12:40|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|3
1630635170000|2021-09-03 02:12:50|9383.1|9373.1|9382.3|9372.3|9383.1|9373.1|9382.3|9372.3|3
1630635180000|2021-09-03 02:13:00|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1630635190000|2021-09-03 02:13:10|9382.1|9372.1|9381.8|9371.8|9382.1|9372.1|9381.8|9371.8|2
1630635200000|2021-09-03 02:13:20|9381.3|9371.3|9379.9|9369.9|9381.3|9371.3|9379.9|9369.9|7
1630635210000|2021-09-03 02:13:30|9380.1|9370.1|9380.8|9370.8|9380.9|9370.9|9380.1|9370.1|7
1630635220000|2021-09-03 02:13:40|9380.5|9370.5|9379.5|9369.5|9380.5|9370.5|9379.5|9369.5|3
1630635230000|2021-09-03 02:13:50|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.5|9369.5|5
1630635240000|2021-09-03 02:14:00|9379.5|9369.5|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|3
1630635260000|2021-09-03 02:14:20|9379.8|9369.8|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|2
1630635270000|2021-09-03 02:14:30|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1630635280000|2021-09-03 02:14:40|9379.6|9369.6|9378.8|9368.8|9379.8|9369.8|9378.5|9368.5|6
1630635290000|2021-09-03 02:14:50|9378.5|9368.5|9382.4|9372.4|9382.4|9372.4|9378.1|9368.1|12
1630635330000|2021-09-03 02:15:30|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|1
1630635360000|2021-09-03 02:16:00|9383|9373|9383|9373|9383|9373|9383|9373|1
1630635370000|2021-09-03 02:16:10|9383.5|9373.5|9385|9375|9385|9375|9383.5|9373.5|2
1630635390000|2021-09-03 02:16:30|9384.3|9374.3|9385.4|9375.4|9385.4|9375.4|9384.3|9374.3|4
1630635400000|2021-09-03 02:16:40|9384.4|9374.4|9385.4|9375.4|9385.4|9375.4|9384.4|9374.4|3
1630635410000|2021-09-03 02:16:50|9384.5|9374.5|9385.3|9375.3|9386|9376|9384.5|9374.5|6
1630635420000|2021-09-03 02:17:00|9385.8|9375.8|9385|9375|9385.9|9375.9|9385|9375|5
1630635430000|2021-09-03 02:17:10|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|9385.4|9375.4|1
1630635440000|2021-09-03 02:17:20|9385.8|9375.8|9387.1|9377.1|9387.1|9377.1|9385.8|9375.8|3
1630635450000|2021-09-03 02:17:30|9386.5|9376.5|9386.8|9376.8|9387|9377|9386.5|9376.5|3
1630635460000|2021-09-03 02:17:40|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630635470000|2021-09-03 02:17:50|9386|9376|9386|9376|9386|9376|9386|9376|1
1630635480000|2021-09-03 02:18:00|9386.3|9376.3|9386.5|9376.5|9386.5|9376.5|9386.3|9376.3|2
1630635490000|2021-09-03 02:18:10|9386.1|9376.1|9386.4|9376.4|9386.4|9376.4|9386.1|9376.1|4
1630635500000|2021-09-03 02:18:20|9386|9376|9386|9376|9386.4|9376.4|9385.8|9375.8|7
1630635510000|2021-09-03 02:18:30|9385.8|9375.8|9386.1|9376.1|9386.1|9376.1|9385.8|9375.8|2
1630635520000|2021-09-03 02:18:40|9385.9|9375.9|9386.1|9376.1|9386.1|9376.1|9385.9|9375.9|2
1630635530000|2021-09-03 02:18:50|9385.8|9375.8|9385.9|9375.9|9385.9|9375.9|9385.6|9375.6|3
1630635540000|2021-09-03 02:19:00|9386.1|9376.1|9385.8|9375.8|9386.1|9376.1|9385.8|9375.8|2
1630635550000|2021-09-03 02:19:10|9386.1|9376.1|9386|9376|9386.4|9376.4|9385.9|9375.9|5
1630635560000|2021-09-03 02:19:20|9385.8|9375.8|9386|9376|9386|9376|9385.8|9375.8|2
1630635570000|2021-09-03 02:19:30|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|1
1630635580000|2021-09-03 02:19:40|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1630635590000|2021-09-03 02:19:50|9386.1|9376.1|9384|9374|9386.1|9376.1|9384|9374|3
1630635600000|2021-09-03 02:20:00|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|2
1630635610000|2021-09-03 02:20:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1630635620000|2021-09-03 02:20:20|9383.3|9373.3|9382.5|9372.5|9383.6|9373.6|9382.5|9372.5|4
1630635650000|2021-09-03 02:20:50|9382|9372|9382.4|9372.4|9382.4|9372.4|9382|9372|2
1630635660000|2021-09-03 02:21:00|9382.1|9372.1|9379.9|9369.9|9382.1|9372.1|9379.9|9369.9|4
1630635720000|2021-09-03 02:22:00|9380.1|9370.1|9382|9372|9382|9372|9380.1|9370.1|4
1630635730000|2021-09-03 02:22:10|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1630635740000|2021-09-03 02:22:20|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382|9372|4
1630635750000|2021-09-03 02:22:30|9383|9373|9383|9373|9383|9373|9383|9373|1
1630635780000|2021-09-03 02:23:00|9383.3|9373.3|9384.5|9374.5|9384.8|9374.8|9383.3|9373.3|4
1630635790000|2021-09-03 02:23:10|9383.6|9373.6|9385.5|9375.5|9385.5|9375.5|9383.6|9373.6|4
1630635800000|2021-09-03 02:23:20|9384.3|9374.3|9385|9375|9385.5|9375.5|9384.3|9374.3|4
1630635810000|2021-09-03 02:23:30|9384|9374|9385.5|9375.5|9385.5|9375.5|9384|9374|6
1630635820000|2021-09-03 02:23:40|9385.4|9375.4|9384.3|9374.3|9385.4|9375.4|9384|9374|9
1630635830000|2021-09-03 02:23:50|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|1
1630635840000|2021-09-03 02:24:00|9385|9375|9386.4|9376.4|9386.4|9376.4|9385|9375|7
1630635850000|2021-09-03 02:24:10|9385.9|9375.9|9385.5|9375.5|9385.9|9375.9|9385.5|9375.5|2
1630635860000|2021-09-03 02:24:20|9385.3|9375.3|9386.3|9376.3|9386.4|9376.4|9385.3|9375.3|5
1630635870000|2021-09-03 02:24:30|9386.5|9376.5|9386.3|9376.3|9386.8|9376.8|9385.9|9375.9|6
1630635880000|2021-09-03 02:24:40|9385.9|9375.9|9385.9|9375.9|9386.3|9376.3|9385.9|9375.9|7
1630635890000|2021-09-03 02:24:50|9385.4|9375.4|9385.5|9375.5|9386.4|9376.4|9385.4|9375.4|6
1630635900000|2021-09-03 02:25:00|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9383.3|9373.3|7
1630635910000|2021-09-03 02:25:10|9384.8|9374.8|9383.9|9373.9|9385.3|9375.3|9383.6|9373.6|9
1630635920000|2021-09-03 02:25:20|9383.4|9373.4|9383.3|9373.3|9383.5|9373.5|9382.9|9372.9|9
1630635930000|2021-09-03 02:25:30|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.1|9373.1|3
1630635940000|2021-09-03 02:25:40|9383.1|9373.1|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|5
1630635950000|2021-09-03 02:25:50|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|2
1630635960000|2021-09-03 02:26:00|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.9|9372.9|2
1630635970000|2021-09-03 02:26:10|9383.5|9373.5|9383.1|9373.1|9383.5|9373.5|9383.1|9373.1|2
1630635980000|2021-09-03 02:26:20|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|2
1630636010000|2021-09-03 02:26:50|9382|9372|9382|9372|9382|9372|9382|9372|1
1630636020000|2021-09-03 02:27:00|9381.8|9371.8|9378.8|9368.8|9381.8|9371.8|9378.8|9368.8|5
1630636040000|2021-09-03 02:27:20|9379.1|9369.1|9378.8|9368.8|9379.4|9369.4|9378.8|9368.8|4
1630636050000|2021-09-03 02:27:30|9379|9369|9379.4|9369.4|9379.4|9369.4|9379|9369|2
1630636080000|2021-09-03 02:28:00|9379.1|9369.1|9378.3|9368.3|9379.1|9369.1|9378.1|9368.1|5
1630636100000|2021-09-03 02:28:20|9378|9368|9376.8|9366.8|9378|9368|9376.8|9366.8|2
1630636130000|2021-09-03 02:28:50|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1630636140000|2021-09-03 02:29:00|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|4
1630636170000|2021-09-03 02:29:30|9377.4|9367.4|9378.5|9368.5|9378.9|9368.9|9377.4|9367.4|5
1630636180000|2021-09-03 02:29:40|9378.8|9368.8|9379.4|9369.4|9379.4|9369.4|9378.8|9368.8|5
1630636200000|2021-09-03 02:30:00|9378.8|9368.8|9375.5|9365.5|9378.8|9368.8|9375|9365|16
1630636210000|2021-09-03 02:30:10|9376|9366|9375|9365|9377.8|9367.8|9375|9365|11
1630636220000|2021-09-03 02:30:20|9374.4|9364.4|9374|9364|9374.4|9364.4|9373.4|9363.4|8
1630636230000|2021-09-03 02:30:30|9373.5|9363.5|9372.1|9362.1|9375.8|9365.8|9372.1|9362.1|17
1630636240000|2021-09-03 02:30:40|9372.6|9362.6|9372.4|9362.4|9373|9363|9372.4|9362.4|4
1630636250000|2021-09-03 02:30:50|9372.5|9362.5|9371.8|9361.8|9373.5|9363.5|9371.8|9361.8|10
1630636260000|2021-09-03 02:31:00|9372.5|9362.5|9373.6|9363.6|9373.6|9363.6|9372.5|9362.5|12
1630636270000|2021-09-03 02:31:10|9373.1|9363.1|9370|9360|9373.6|9363.6|9369.3|9359.3|11
1630636280000|2021-09-03 02:31:20|9370.6|9360.6|9373.6|9363.6|9373.6|9363.6|9370.6|9360.6|10
1630636290000|2021-09-03 02:31:30|9372.8|9362.8|9373|9363|9373.8|9363.8|9372.3|9362.3|9
1630636300000|2021-09-03 02:31:40|9373.6|9363.6|9371.8|9361.8|9373.6|9363.6|9371.4|9361.4|5
1630636310000|2021-09-03 02:31:50|9371.6|9361.6|9371.4|9361.4|9371.6|9361.6|9370.5|9360.5|6
1630636320000|2021-09-03 02:32:00|9371|9361|9370.8|9360.8|9371|9361|9370.8|9360.8|2
1630636330000|2021-09-03 02:32:10|9371.3|9361.3|9369.1|9359.1|9371.3|9361.3|9369|9359|7
1630636340000|2021-09-03 02:32:20|9368.5|9358.5|9367.5|9357.5|9369|9359|9366.8|9356.8|13
1630636350000|2021-09-03 02:32:30|9367.8|9357.8|9369.3|9359.3|9369.5|9359.5|9367.8|9357.8|8
1630636360000|2021-09-03 02:32:40|9369.1|9359.1|9369.8|9359.8|9369.8|9359.8|9369.1|9359.1|4
1630636370000|2021-09-03 02:32:50|9370.6|9360.6|9369.6|9359.6|9370.6|9360.6|9368.6|9358.6|8
1630636380000|2021-09-03 02:33:00|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1630636390000|2021-09-03 02:33:10|9370.1|9360.1|9371.5|9361.5|9371.5|9361.5|9370.1|9360.1|6
1630636400000|2021-09-03 02:33:20|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630636410000|2021-09-03 02:33:30|9371.4|9361.4|9371.8|9361.8|9371.8|9361.8|9371.4|9361.4|2
1630636430000|2021-09-03 02:33:50|9372|9362|9371.1|9361.1|9372|9362|9371.1|9361.1|5
1630636440000|2021-09-03 02:34:00|9371.4|9361.4|9371.5|9361.5|9371.5|9361.5|9371.4|9361.4|2
1630636450000|2021-09-03 02:34:10|9371.3|9361.3|9369.6|9359.6|9371.3|9361.3|9369.6|9359.6|5
1630636460000|2021-09-03 02:34:20|9369.8|9359.8|9370.5|9360.5|9373.4|9363.4|9369.8|9359.8|12
1630636470000|2021-09-03 02:34:30|9370.1|9360.1|9370.5|9360.5|9371.3|9361.3|9369.3|9359.3|15
1630636480000|2021-09-03 02:34:40|9370.9|9360.9|9374|9364|9374|9364|9370.9|9360.9|11
1630636490000|2021-09-03 02:34:50|9375|9365|9376.3|9366.3|9377.5|9367.5|9375|9365|14
1630636500000|2021-09-03 02:35:00|9376|9366|9375.9|9365.9|9376|9366|9374.3|9364.3|12
1630636510000|2021-09-03 02:35:10|9376.1|9366.1|9375.9|9365.9|9376.1|9366.1|9375.5|9365.5|4
1630636520000|2021-09-03 02:35:20|9376.1|9366.1|9374.9|9364.9|9376.1|9366.1|9374.9|9364.9|5
1630636530000|2021-09-03 02:35:30|9374.6|9364.6|9374.5|9364.5|9375.4|9365.4|9370.6|9360.6|15
1630636540000|2021-09-03 02:35:40|9374.9|9364.9|9372.1|9362.1|9375.3|9365.3|9372.1|9362.1|15
1630636550000|2021-09-03 02:35:50|9371.5|9361.5|9370.4|9360.4|9371.5|9361.5|9369.5|9359.5|10
1630636560000|2021-09-03 02:36:00|9369.5|9359.5|9373.9|9363.9|9373.9|9363.9|9369.5|9359.5|12
1630636570000|2021-09-03 02:36:10|9374.3|9364.3|9375.3|9365.3|9375.4|9365.4|9374.3|9364.3|7
1630636580000|2021-09-03 02:36:20|9375.5|9365.5|9376.8|9366.8|9377.1|9367.1|9375.5|9365.5|7
1630636590000|2021-09-03 02:36:30|9376.6|9366.6|9374.4|9364.4|9376.6|9366.6|9373.9|9363.9|9
1630636600000|2021-09-03 02:36:40|9374.1|9364.1|9374.4|9364.4|9374.4|9364.4|9374.1|9364.1|2
1630636610000|2021-09-03 02:36:50|9374|9364|9376.9|9366.9|9377.3|9367.3|9373.6|9363.6|11
1630636620000|2021-09-03 02:37:00|9376.5|9366.5|9377.5|9367.5|9377.5|9367.5|9376.3|9366.3|4
1630636630000|2021-09-03 02:37:10|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1630636640000|2021-09-03 02:37:20|9376.6|9366.6|9380.5|9370.5|9381.3|9371.3|9376.6|9366.6|13
1630636650000|2021-09-03 02:37:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.6|9370.6|3
1630636660000|2021-09-03 02:37:40|9380.5|9370.5|9380|9370|9380.5|9370.5|9380|9370|5
1630636670000|2021-09-03 02:37:50|9379.8|9369.8|9379.3|9369.3|9379.8|9369.8|9379.3|9369.3|3
1630636680000|2021-09-03 02:38:00|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1630636690000|2021-09-03 02:38:10|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1630636700000|2021-09-03 02:38:20|9378.5|9368.5|9379.9|9369.9|9379.9|9369.9|9378.3|9368.3|8
1630636710000|2021-09-03 02:38:30|9380.1|9370.1|9381.5|9371.5|9381.5|9371.5|9379.8|9369.8|10
1630636720000|2021-09-03 02:38:40|9381.9|9371.9|9382.1|9372.1|9382.1|9372.1|9381.9|9371.9|2
1630636730000|2021-09-03 02:38:50|9382.5|9372.5|9382.9|9372.9|9382.9|9372.9|9382.3|9372.3|3
1630636740000|2021-09-03 02:39:00|9382.5|9372.5|9383.5|9373.5|9384.3|9374.3|9382.4|9372.4|8
1630636750000|2021-09-03 02:39:10|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382.5|9372.5|4
1630636760000|2021-09-03 02:39:20|9382.4|9372.4|9384.1|9374.1|9386|9376|9382.4|9372.4|15
1630636770000|2021-09-03 02:39:30|9383.5|9373.5|9385|9375|9385.5|9375.5|9383.5|9373.5|10
1630636780000|2021-09-03 02:39:40|9384.8|9374.8|9384.6|9374.6|9385.1|9375.1|9384.6|9374.6|5
1630636790000|2021-09-03 02:39:50|9385|9375|9384.1|9374.1|9385|9375|9384.1|9374.1|5
1630636800000|2021-09-03 02:40:00|9383.8|9373.8|9383.3|9373.3|9383.8|9373.8|9383.3|9373.3|2
1630636810000|2021-09-03 02:40:10|9383.1|9373.1|9382.9|9372.9|9383.1|9373.1|9382.9|9372.9|2
1630636820000|2021-09-03 02:40:20|9382.6|9372.6|9381|9371|9382.6|9372.6|9381|9371|8
1630636830000|2021-09-03 02:40:30|9381.3|9371.3|9379.6|9369.6|9382.3|9372.3|9379.6|9369.6|9
1630636840000|2021-09-03 02:40:40|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1630636850000|2021-09-03 02:40:50|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9379.1|9369.1|3
1630636860000|2021-09-03 02:41:00|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1630636870000|2021-09-03 02:41:10|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1630636880000|2021-09-03 02:41:20|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1630636900000|2021-09-03 02:41:40|9380|9370|9379.6|9369.6|9380|9370|9379.6|9369.6|2
1630636910000|2021-09-03 02:41:50|9378.9|9368.9|9383.3|9373.3|9383.3|9373.3|9378.9|9368.9|13
1630636920000|2021-09-03 02:42:00|9382.9|9372.9|9383.6|9373.6|9384.8|9374.8|9382.5|9372.5|12
1630636930000|2021-09-03 02:42:10|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382.1|9372.1|9
1630636940000|2021-09-03 02:42:20|9382.3|9372.3|9384.8|9374.8|9384.8|9374.8|9382.3|9372.3|13
1630636950000|2021-09-03 02:42:30|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|2
1630636960000|2021-09-03 02:42:40|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|2
1630636970000|2021-09-03 02:42:50|9383.6|9373.6|9385.5|9375.5|9385.5|9375.5|9382.8|9372.8|10
1630636980000|2021-09-03 02:43:00|9385.8|9375.8|9390.5|9380.5|9390.5|9380.5|9385.8|9375.8|15
1630636990000|2021-09-03 02:43:10|9390.9|9380.9|9389.3|9379.3|9391|9381|9389.1|9379.1|10
1630637000000|2021-09-03 02:43:20|9389|9379|9390.3|9380.3|9390.4|9380.4|9389|9379|9
1630637010000|2021-09-03 02:43:30|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|9389.8|9379.8|8
1630637020000|2021-09-03 02:43:40|9391|9381|9391.5|9381.5|9391.5|9381.5|9390.5|9380.5|7
1630637030000|2021-09-03 02:43:50|9391.8|9381.8|9392.3|9382.3|9392.8|9382.8|9391.8|9381.8|7
1630637040000|2021-09-03 02:44:00|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1630637050000|2021-09-03 02:44:10|9392.8|9382.8|9393.3|9383.3|9393.3|9383.3|9392.8|9382.8|4
1630637060000|2021-09-03 02:44:20|9393|9383|9392.6|9382.6|9393.8|9383.8|9392.6|9382.6|7
1630637070000|2021-09-03 02:44:30|9391.9|9381.9|9392|9382|9392.1|9382.1|9391.9|9381.9|3
1630637080000|2021-09-03 02:44:40|9391.6|9381.6|9390.1|9380.1|9391.6|9381.6|9390|9380|6
1630637090000|2021-09-03 02:44:50|9390.4|9380.4|9391.1|9381.1|9391.1|9381.1|9390|9380|7
1630637100000|2021-09-03 02:45:00|9391.5|9381.5|9390.5|9380.5|9391.6|9381.6|9390.5|9380.5|5
1630637110000|2021-09-03 02:45:10|9390.8|9380.8|9392.9|9382.9|9392.9|9382.9|9388.8|9378.8|12
1630637120000|2021-09-03 02:45:20|9393.3|9383.3|9392.6|9382.6|9393.5|9383.5|9392.4|9382.4|8
1630637130000|2021-09-03 02:45:30|9392.9|9382.9|9396.6|9386.6|9397.8|9387.8|9392.9|9382.9|7
1630637140000|2021-09-03 02:45:40|9396.9|9386.9|9397.6|9387.6|9397.9|9387.9|9396.9|9386.9|5
1630637160000|2021-09-03 02:46:00|9397.9|9387.9|9396.4|9386.4|9398.8|9388.8|9396.4|9386.4|7
1630637170000|2021-09-03 02:46:10|9396.6|9386.6|9397.1|9387.1|9397.6|9387.6|9396.3|9386.3|8
1630637180000|2021-09-03 02:46:20|9397.5|9387.5|9397.1|9387.1|9398|9388|9397.1|9387.1|8
1630637190000|2021-09-03 02:46:30|9397.4|9387.4|9398.8|9388.8|9399|9389|9397.4|9387.4|14
1630637200000|2021-09-03 02:46:40|9398.6|9388.6|9398.8|9388.8|9399|9389|9397.8|9387.8|9
1630637210000|2021-09-03 02:46:50|9398.6|9388.6|9398.5|9388.5|9398.8|9388.8|9398.5|9388.5|7
1630637220000|2021-09-03 02:47:00|9398.8|9388.8|9399.4|9389.4|9399.4|9389.4|9398.8|9388.8|2
1630637230000|2021-09-03 02:47:10|9399|9389|9399|9389|9399.4|9389.4|9399|9389|5
1630637240000|2021-09-03 02:47:20|9398.8|9388.8|9398.6|9388.6|9399.5|9389.5|9398.6|9388.6|9
1630637250000|2021-09-03 02:47:30|9399|9389|9399.5|9389.5|9399.5|9389.5|9399|9389|6
1630637260000|2021-09-03 02:47:40|9399.8|9389.8|9403|9393|9403|9393|9399.8|9389.8|7
1630637270000|2021-09-03 02:47:50|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9402.5|9392.5|5
1630637280000|2021-09-03 02:48:00|9403.6|9393.6|9403.6|9393.6|9404|9394|9403.6|9393.6|3
1630637290000|2021-09-03 02:48:10|9404.1|9394.1|9402.6|9392.6|9404.1|9394.1|9402.6|9392.6|4
1630637300000|2021-09-03 02:48:20|9402.8|9392.8|9403|9393|9403.4|9393.4|9402.6|9392.6|7
1630637310000|2021-09-03 02:48:30|9403.4|9393.4|9402.1|9392.1|9403.4|9393.4|9402.1|9392.1|4
1630637320000|2021-09-03 02:48:40|9401.8|9391.8|9401.6|9391.6|9402|9392|9400.6|9390.6|7
1630637330000|2021-09-03 02:48:50|9400.8|9390.8|9399.1|9389.1|9400.8|9390.8|9398|9388|9
1630637340000|2021-09-03 02:49:00|9398.9|9388.9|9398.1|9388.1|9398.9|9388.9|9397.8|9387.8|7
1630637350000|2021-09-03 02:49:10|9397.9|9387.9|9398.1|9388.1|9398.8|9388.8|9397.8|9387.8|8
1630637360000|2021-09-03 02:49:20|9398.3|9388.3|9397.9|9387.9|9398.8|9388.8|9397.9|9387.9|7
1630637370000|2021-09-03 02:49:30|9397.6|9387.6|9397.5|9387.5|9398.8|9388.8|9397.1|9387.1|8
1630637380000|2021-09-03 02:49:40|9396.8|9386.8|9393.9|9383.9|9396.8|9386.8|9393.6|9383.6|12
1630637390000|2021-09-03 02:49:50|9393.6|9383.6|9392.8|9382.8|9394.1|9384.1|9392.6|9382.6|11
1630637400000|2021-09-03 02:50:00|9392.5|9382.5|9393.6|9383.6|9393.6|9383.6|9392.5|9382.5|7
1630637410000|2021-09-03 02:50:10|9394|9384|9394.5|9384.5|9394.5|9384.5|9393.8|9383.8|8
1630637420000|2021-09-03 02:50:20|9393.9|9383.9|9394.1|9384.1|9394.1|9384.1|9393.4|9383.4|6
1630637430000|2021-09-03 02:50:30|9394.4|9384.4|9395.1|9385.1|9396.1|9386.1|9394.4|9384.4|6
1630637440000|2021-09-03 02:50:40|9394.5|9384.5|9395.1|9385.1|9395.1|9385.1|9394.5|9384.5|7
1630637450000|2021-09-03 02:50:50|9395.4|9385.4|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|3
1630637460000|2021-09-03 02:51:00|9395.6|9385.6|9395.4|9385.4|9395.6|9385.6|9395.4|9385.4|2
1630637470000|2021-09-03 02:51:10|9395.6|9385.6|9397.4|9387.4|9398.8|9388.8|9395.6|9385.6|14
1630637480000|2021-09-03 02:51:20|9398.1|9388.1|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|8
1630637490000|2021-09-03 02:51:30|9395.6|9385.6|9397.8|9387.8|9397.8|9387.8|9395.4|9385.4|10
1630637500000|2021-09-03 02:51:40|9398.1|9388.1|9402.4|9392.4|9402.4|9392.4|9398.1|9388.1|14
1630637510000|2021-09-03 02:51:50|9401.9|9391.9|9401.6|9391.6|9403.3|9393.3|9401.6|9391.6|12
1630637520000|2021-09-03 02:52:00|9401.9|9391.9|9397.8|9387.8|9401.9|9391.9|9397.8|9387.8|9
1630637530000|2021-09-03 02:52:10|9397.5|9387.5|9397.8|9387.8|9398.3|9388.3|9397.1|9387.1|12
1630637540000|2021-09-03 02:52:20|9398.4|9388.4|9400|9390|9400|9390|9398.4|9388.4|7
1630637550000|2021-09-03 02:52:30|9400.3|9390.3|9402.3|9392.3|9402.9|9392.9|9400.3|9390.3|11
1630637560000|2021-09-03 02:52:40|9402.8|9392.8|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|7
1630637570000|2021-09-03 02:52:50|9403.9|9393.9|9407.4|9397.4|9408.1|9398.1|9403.9|9393.9|9
1630637580000|2021-09-03 02:53:00|9407.8|9397.8|9408.5|9398.5|9409.5|9399.5|9407.8|9397.8|12
1630637590000|2021-09-03 02:53:10|9408.8|9398.8|9411.4|9401.4|9411.4|9401.4|9408.8|9398.8|17
1630637600000|2021-09-03 02:53:20|9411.1|9401.1|9412.8|9402.8|9412.8|9402.8|9410.5|9400.5|11
1630637610000|2021-09-03 02:53:30|9413.3|9403.3|9412.8|9402.8|9414|9404|9412.8|9402.8|8
1630637620000|2021-09-03 02:53:40|9412.5|9402.5|9414|9404|9414|9404|9410.8|9400.8|13
1630637630000|2021-09-03 02:53:50|9413.5|9403.5|9418|9408|9418.8|9408.8|9413.5|9403.5|13
1630637640000|2021-09-03 02:54:00|9418.3|9408.3|9421.9|9411.9|9423.4|9413.4|9418|9408|24
1630637650000|2021-09-03 02:54:10|9422.8|9412.8|9423|9413|9424|9414|9421.9|9411.9|17
1630637660000|2021-09-03 02:54:20|9422.9|9412.9|9421|9411|9422.9|9412.9|9421|9411|21
1630637670000|2021-09-03 02:54:30|9421.4|9411.4|9419.9|9409.9|9422.3|9412.3|9419.9|9409.9|19
1630637680000|2021-09-03 02:54:40|9419.4|9409.4|9418.6|9408.6|9420|9410|9418.6|9408.6|12
1630637690000|2021-09-03 02:54:50|9419|9409|9417.8|9407.8|9419.3|9409.3|9417.5|9407.5|10
1630637700000|2021-09-03 02:55:00|9418|9408|9418|9408|9419.3|9409.3|9417.8|9407.8|14
1630637710000|2021-09-03 02:55:10|9417.8|9407.8|9414.9|9404.9|9417.8|9407.8|9414.9|9404.9|10
1630637720000|2021-09-03 02:55:20|9415.5|9405.5|9415.4|9405.4|9416.8|9406.8|9415.3|9405.3|14
1630637730000|2021-09-03 02:55:30|9414.9|9404.9|9415.4|9405.4|9415.4|9405.4|9414.9|9404.9|3
1630637740000|2021-09-03 02:55:40|9415|9405|9415.3|9405.3|9415.8|9405.8|9414.9|9404.9|8
1630637750000|2021-09-03 02:55:50|9414.9|9404.9|9416.9|9406.9|9418|9408|9414.9|9404.9|13
1630637760000|2021-09-03 02:56:00|9417.1|9407.1|9422.9|9412.9|9422.9|9412.9|9417.1|9407.1|21
1630637770000|2021-09-03 02:56:10|9422.4|9412.4|9422.9|9412.9|9423.8|9413.8|9421.9|9411.9|19
1630637780000|2021-09-03 02:56:20|9423.1|9413.1|9426.4|9416.4|9426.4|9416.4|9422.5|9412.5|13
1630637790000|2021-09-03 02:56:30|9425.6|9415.6|9426.8|9416.8|9427.3|9417.3|9425.6|9415.6|22
1630637800000|2021-09-03 02:56:40|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9425.6|9415.6|18
1630637810000|2021-09-03 02:56:50|9427.5|9417.5|9428.3|9418.3|9428.6|9418.6|9426.8|9416.8|15
1630637820000|2021-09-03 02:57:00|9428|9418|9424.1|9414.1|9428.5|9418.5|9424.1|9414.1|17
1630637830000|2021-09-03 02:57:10|9423.9|9413.9|9424|9414|9424.3|9414.3|9423.8|9413.8|5
1630637840000|2021-09-03 02:57:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1630637850000|2021-09-03 02:57:30|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9423.6|9413.6|13
1630637860000|2021-09-03 02:57:40|9424.4|9414.4|9422.9|9412.9|9424.5|9414.5|9422.9|9412.9|10
1630637870000|2021-09-03 02:57:50|9422.8|9412.8|9419|9409|9422.8|9412.8|9419|9409|16
1630637880000|2021-09-03 02:58:00|9419.4|9409.4|9419.5|9409.5|9420.5|9410.5|9419|9409|9
1630637900000|2021-09-03 02:58:20|9418.8|9408.8|9420.5|9410.5|9420.8|9410.8|9418.8|9408.8|4
1630637910000|2021-09-03 02:58:30|9421.4|9411.4|9421|9411|9421.4|9411.4|9419|9409|10
1630637920000|2021-09-03 02:58:40|9420.9|9410.9|9419.3|9409.3|9420.9|9410.9|9419.1|9409.1|9
1630637930000|2021-09-03 02:58:50|9419.4|9409.4|9421.8|9411.8|9422.3|9412.3|9419.4|9409.4|15
1630637940000|2021-09-03 02:59:00|9422.1|9412.1|9425.6|9415.6|9425.6|9415.6|9422.1|9412.1|6
1630637950000|2021-09-03 02:59:10|9425.1|9415.1|9426.4|9416.4|9427.6|9417.6|9425.1|9415.1|12
1630637960000|2021-09-03 02:59:20|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.4|9416.4|8
1630637970000|2021-09-03 02:59:30|9428|9418|9427.3|9417.3|9429.1|9419.1|9427|9417|12
1630637980000|2021-09-03 02:59:40|9427.6|9417.6|9426.9|9416.9|9428.4|9418.4|9426|9416|12
1630637990000|2021-09-03 02:59:50|9427.4|9417.4|9428.6|9418.6|9429.1|9419.1|9427.4|9417.4|14
1630638000000|2021-09-03 03:00:00|9429.1|9419.1|9429.9|9419.9|9431.4|9421.4|9428.8|9418.8|10
1630638010000|2021-09-03 03:00:10|9430.1|9420.1|9429.4|9419.4|9430.5|9420.5|9429.4|9419.4|4
1630638020000|2021-09-03 03:00:20|9429.8|9419.8|9431.6|9421.6|9431.6|9421.6|9429.5|9419.5|9
1630638030000|2021-09-03 03:00:30|9431.4|9421.4|9426.8|9416.8|9431.5|9421.5|9426.4|9416.4|11
1630638040000|2021-09-03 03:00:40|9427.3|9417.3|9426.1|9416.1|9427.3|9417.3|9426.1|9416.1|10
1630638050000|2021-09-03 03:00:50|9426.4|9416.4|9424.9|9414.9|9426.4|9416.4|9424.9|9414.9|6
1630638060000|2021-09-03 03:01:00|9424.3|9414.3|9425.3|9415.3|9425.5|9415.5|9423.6|9413.6|9
1630638070000|2021-09-03 03:01:10|9424.4|9414.4|9422.8|9412.8|9424.4|9414.4|9422.8|9412.8|4
1630638080000|2021-09-03 03:01:20|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9421.8|9411.8|3
1630638090000|2021-09-03 03:01:30|9422.6|9412.6|9422.4|9412.4|9423|9413|9421.8|9411.8|6
1630638100000|2021-09-03 03:01:40|9422.8|9412.8|9421.8|9411.8|9423|9413|9421.8|9411.8|6
1630638110000|2021-09-03 03:01:50|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1630638120000|2021-09-03 03:02:00|9421.8|9411.8|9424.3|9414.3|9424.4|9414.4|9421.8|9411.8|13
1630638130000|2021-09-03 03:02:10|9423.9|9413.9|9422.9|9412.9|9424.4|9414.4|9422.9|9412.9|8
1630638140000|2021-09-03 03:02:20|9422.6|9412.6|9421.5|9411.5|9423.5|9413.5|9420.9|9410.9|9
1630638150000|2021-09-03 03:02:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|5
1630638160000|2021-09-03 03:02:40|9422.1|9412.1|9422.6|9412.6|9422.8|9412.8|9421.5|9411.5|10
1630638170000|2021-09-03 03:02:50|9422.8|9412.8|9424|9414|9424|9414|9422.8|9412.8|10
1630638180000|2021-09-03 03:03:00|9423.5|9413.5|9424|9414|9424|9414|9423.1|9413.1|5
1630638190000|2021-09-03 03:03:10|9425|9415|9424|9414|9425|9415|9424|9414|2
1630638210000|2021-09-03 03:03:30|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1630638220000|2021-09-03 03:03:40|9424.4|9414.4|9423.5|9413.5|9424.5|9414.5|9423.5|9413.5|5
1630638230000|2021-09-03 03:03:50|9423.8|9413.8|9424.9|9414.9|9424.9|9414.9|9423.8|9413.8|5
1630638240000|2021-09-03 03:04:00|9425.1|9415.1|9426|9416|9426.8|9416.8|9425.1|9415.1|12
1630638250000|2021-09-03 03:04:10|9426.5|9416.5|9426.8|9416.8|9428.4|9418.4|9426.1|9416.1|12
1630638260000|2021-09-03 03:04:20|9427|9417|9428.6|9418.6|9428.8|9418.8|9427|9417|6
1630638270000|2021-09-03 03:04:30|9428.4|9418.4|9429.6|9419.6|9430.4|9420.4|9428.4|9418.4|14
1630638280000|2021-09-03 03:04:40|9429.5|9419.5|9430|9420|9430|9420|9428.9|9418.9|8
1630638290000|2021-09-03 03:04:50|9429.6|9419.6|9430.8|9420.8|9430.8|9420.8|9428.5|9418.5|10
1630638300000|2021-09-03 03:05:00|9430.3|9420.3|9429.9|9419.9|9430.3|9420.3|9429.8|9419.8|4
1630638310000|2021-09-03 03:05:10|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9429.9|9419.9|5
1630638320000|2021-09-03 03:05:20|9429.9|9419.9|9430.1|9420.1|9430.1|9420.1|9429.9|9419.9|4
1630638330000|2021-09-03 03:05:30|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1630638340000|2021-09-03 03:05:40|9430.1|9420.1|9431.1|9421.1|9431.3|9421.3|9430.1|9420.1|5
1630638350000|2021-09-03 03:05:50|9430.8|9420.8|9430.4|9420.4|9430.9|9420.9|9429.9|9419.9|8
1630638360000|2021-09-03 03:06:00|9430|9420|9430.3|9420.3|9430.9|9420.9|9429.3|9419.3|12
1630638370000|2021-09-03 03:06:10|9430.6|9420.6|9430.8|9420.8|9430.9|9420.9|9430.5|9420.5|4
1630638380000|2021-09-03 03:06:20|9431|9421|9431.5|9421.5|9431.5|9421.5|9430.8|9420.8|7
1630638390000|2021-09-03 03:06:30|9431.3|9421.3|9430.9|9420.9|9431.6|9421.6|9430.9|9420.9|10
1630638400000|2021-09-03 03:06:40|9431.3|9421.3|9429.3|9419.3|9431.6|9421.6|9429.3|9419.3|8
1630638410000|2021-09-03 03:06:50|9429|9419|9429.6|9419.6|9430|9420|9429|9419|5
1630638420000|2021-09-03 03:07:00|9430.4|9420.4|9431.5|9421.5|9431.5|9421.5|9430.4|9420.4|6
1630638430000|2021-09-03 03:07:10|9430.6|9420.6|9431.5|9421.5|9431.5|9421.5|9430.6|9420.6|6
1630638450000|2021-09-03 03:07:30|9431.3|9421.3|9430.6|9420.6|9431.3|9421.3|9430.6|9420.6|5
1630638460000|2021-09-03 03:07:40|9430.4|9420.4|9429.1|9419.1|9430.4|9420.4|9427.9|9417.9|10
1630638470000|2021-09-03 03:07:50|9429|9419|9428.9|9418.9|9429|9419|9427.6|9417.6|7
1630638480000|2021-09-03 03:08:00|9428|9418|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|5
1630638490000|2021-09-03 03:08:10|9427.9|9417.9|9427.6|9417.6|9427.9|9417.9|9427.6|9417.6|2
1630638500000|2021-09-03 03:08:20|9426.9|9416.9|9426.3|9416.3|9426.9|9416.9|9426.1|9416.1|3
1630638510000|2021-09-03 03:08:30|9426|9416|9426|9416|9426|9416|9426|9416|1
1630638520000|2021-09-03 03:08:40|9425.9|9415.9|9424.4|9414.4|9426|9416|9424.1|9414.1|8
1630638530000|2021-09-03 03:08:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1630638540000|2021-09-03 03:09:00|9424.4|9414.4|9422.8|9412.8|9424.4|9414.4|9422.5|9412.5|9
1630638550000|2021-09-03 03:09:10|9423|9413|9425|9415|9425|9415|9423|9413|5
1630638560000|2021-09-03 03:09:20|9425.3|9415.3|9424.8|9414.8|9425.3|9415.3|9424.8|9414.8|3
1630638570000|2021-09-03 03:09:30|9425|9415|9426.8|9416.8|9426.8|9416.8|9425|9415|9
1630638580000|2021-09-03 03:09:40|9427|9417|9425.6|9415.6|9427.3|9417.3|9425.3|9415.3|10
1630638590000|2021-09-03 03:09:50|9425.4|9415.4|9425.3|9415.3|9425.4|9415.4|9425.3|9415.3|2
1630638600000|2021-09-03 03:10:00|9425.1|9415.1|9425.5|9415.5|9425.5|9415.5|9425.1|9415.1|3
1630638620000|2021-09-03 03:10:20|9425.1|9415.1|9423.4|9413.4|9425.4|9415.4|9423.4|9413.4|8
1630638630000|2021-09-03 03:10:30|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|9423.5|9413.5|1
1630638660000|2021-09-03 03:11:00|9424|9414|9424.3|9414.3|9424.3|9414.3|9424|9414|2
1630638670000|2021-09-03 03:11:10|9424|9414|9423.8|9413.8|9424|9414|9423.8|9413.8|2
1630638680000|2021-09-03 03:11:20|9423.6|9413.6|9423.5|9413.5|9423.6|9413.6|9423.5|9413.5|2
1630638700000|2021-09-03 03:11:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1630638710000|2021-09-03 03:11:50|9424|9414|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|5
1630638720000|2021-09-03 03:12:00|9425|9415|9426.5|9416.5|9426.5|9416.5|9425|9415|5
1630638730000|2021-09-03 03:12:10|9426.3|9416.3|9426.4|9416.4|9426.4|9416.4|9426.3|9416.3|2
1630638740000|2021-09-03 03:12:20|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1630638750000|2021-09-03 03:12:30|9427|9417|9429.1|9419.1|9429.1|9419.1|9427|9417|4
1630638760000|2021-09-03 03:12:40|9429.8|9419.8|9430|9420|9430.6|9420.6|9429.6|9419.6|7
1630638770000|2021-09-03 03:12:50|9429.1|9419.1|9428.1|9418.1|9429.1|9419.1|9428.1|9418.1|4
1630638780000|2021-09-03 03:13:00|9427.4|9417.4|9427.3|9417.3|9427.4|9417.4|9427.3|9417.3|2
1630638790000|2021-09-03 03:13:10|9427.5|9417.5|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|3
1630638800000|2021-09-03 03:13:20|9428.4|9418.4|9428.1|9418.1|9428.4|9418.4|9428.1|9418.1|2
1630638810000|2021-09-03 03:13:30|9427.4|9417.4|9427.3|9417.3|9428.3|9418.3|9427|9417|7
1630638820000|2021-09-03 03:13:40|9427|9417|9427|9417|9427.3|9417.3|9427|9417|3
1630638830000|2021-09-03 03:13:50|9428.3|9418.3|9427.9|9417.9|9428.5|9418.5|9427.1|9417.1|5
1630638840000|2021-09-03 03:14:00|9428.1|9418.1|9428.1|9418.1|9428.8|9418.8|9428.1|9418.1|5
1630638850000|2021-09-03 03:14:10|9427.3|9417.3|9426.4|9416.4|9427.9|9417.9|9426.4|9416.4|7
1630638860000|2021-09-03 03:14:20|9426.6|9416.6|9425.8|9415.8|9426.9|9416.9|9425.4|9415.4|13
1630638870000|2021-09-03 03:14:30|9426.1|9416.1|9429.3|9419.3|9429.3|9419.3|9426.1|9416.1|7
1630638880000|2021-09-03 03:14:40|9428.4|9418.4|9429|9419|9429|9419|9428.4|9418.4|2
1630638900000|2021-09-03 03:15:00|9429.5|9419.5|9429.9|9419.9|9429.9|9419.9|9429.5|9419.5|2
1630638910000|2021-09-03 03:15:10|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630638920000|2021-09-03 03:15:20|9430.5|9420.5|9431.3|9421.3|9431.3|9421.3|9430.5|9420.5|5
1630638930000|2021-09-03 03:15:30|9431.8|9421.8|9431.4|9421.4|9432.4|9422.4|9431.4|9421.4|4
1630638940000|2021-09-03 03:15:40|9431.8|9421.8|9432.6|9422.6|9433.4|9423.4|9431.8|9421.8|6
1630638950000|2021-09-03 03:15:50|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432|9422|5
1630638960000|2021-09-03 03:16:00|9432.5|9422.5|9433.5|9423.5|9433.5|9423.5|9432.5|9422.5|4
1630638970000|2021-09-03 03:16:10|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9432.3|9422.3|7
1630638980000|2021-09-03 03:16:20|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1630638990000|2021-09-03 03:16:30|9433.3|9423.3|9431.6|9421.6|9433.3|9423.3|9431.6|9421.6|4
1630639000000|2021-09-03 03:16:40|9432|9422|9431.4|9421.4|9432.5|9422.5|9431.4|9421.4|5
1630639010000|2021-09-03 03:16:50|9431.6|9421.6|9432.5|9422.5|9432.5|9422.5|9431.6|9421.6|3
1630639020000|2021-09-03 03:17:00|9432.8|9422.8|9433.5|9423.5|9433.5|9423.5|9432.8|9422.8|3
1630639030000|2021-09-03 03:17:10|9433.3|9423.3|9432.9|9422.9|9433.3|9423.3|9432.9|9422.9|3
1630639040000|2021-09-03 03:17:20|9432.6|9422.6|9432|9422|9432.6|9422.6|9432|9422|3
1630639050000|2021-09-03 03:17:30|9432.9|9422.9|9431.4|9421.4|9432.9|9422.9|9431.4|9421.4|4
1630639060000|2021-09-03 03:17:40|9431.1|9421.1|9429.3|9419.3|9431.1|9421.1|9429|9419|3
1630639070000|2021-09-03 03:17:50|9429|9419|9428.4|9418.4|9429|9419|9428.4|9418.4|3
1630639080000|2021-09-03 03:18:00|9428.5|9418.5|9429.5|9419.5|9429.5|9419.5|9427.3|9417.3|8
1630639090000|2021-09-03 03:18:10|9429.8|9419.8|9431.1|9421.1|9431.1|9421.1|9429.8|9419.8|6
1630639100000|2021-09-03 03:18:20|9431.4|9421.4|9432|9422|9432.1|9422.1|9431.4|9421.4|5
1630639110000|2021-09-03 03:18:30|9431.5|9421.5|9431|9421|9431.5|9421.5|9430.9|9420.9|4
1630639120000|2021-09-03 03:18:40|9430.9|9420.9|9429.4|9419.4|9430.9|9420.9|9429.1|9419.1|4
1630639140000|2021-09-03 03:19:00|9429.1|9419.1|9428.8|9418.8|9429.1|9419.1|9428.8|9418.8|2
1630639160000|2021-09-03 03:19:20|9428.6|9418.6|9427.6|9417.6|9428.6|9418.6|9427.4|9417.4|6
1630639170000|2021-09-03 03:19:30|9427.4|9417.4|9426.3|9416.3|9427.5|9417.5|9426|9416|8
1630639180000|2021-09-03 03:19:40|9427|9417|9427.8|9417.8|9427.8|9417.8|9427|9417|4
1630639190000|2021-09-03 03:19:50|9427.5|9417.5|9427.6|9417.6|9427.9|9417.9|9426.9|9416.9|9
1630639200000|2021-09-03 03:20:00|9427.9|9417.9|9430.6|9420.6|9430.6|9420.6|9427.9|9417.9|9
1630639210000|2021-09-03 03:20:10|9430.4|9420.4|9429.5|9419.5|9430.4|9420.4|9429.1|9419.1|5
1630639220000|2021-09-03 03:20:20|9430|9420|9432|9422|9432|9422|9430|9420|7
1630639230000|2021-09-03 03:20:30|9432.3|9422.3|9433.1|9423.1|9433.1|9423.1|9432.3|9422.3|4
1630639240000|2021-09-03 03:20:40|9433.4|9423.4|9433.4|9423.4|9433.5|9423.5|9433.4|9423.4|3
1630639250000|2021-09-03 03:20:50|9433.6|9423.6|9433.9|9423.9|9433.9|9423.9|9433.6|9423.6|2
1630639260000|2021-09-03 03:21:00|9434.1|9424.1|9433.6|9423.6|9434.1|9424.1|9433.4|9423.4|4
1630639270000|2021-09-03 03:21:10|9433.9|9423.9|9435.5|9425.5|9435.5|9425.5|9433.9|9423.9|6
1630639280000|2021-09-03 03:21:20|9435.1|9425.1|9434.8|9424.8|9435.1|9425.1|9434.4|9424.4|5
1630639290000|2021-09-03 03:21:30|9435|9425|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|6
1630639300000|2021-09-03 03:21:40|9435.5|9425.5|9437|9427|9437|9427|9435.3|9425.3|7
1630639310000|2021-09-03 03:21:50|9437.3|9427.3|9439|9429|9439.5|9429.5|9437.3|9427.3|7
1630639320000|2021-09-03 03:22:00|9439.3|9429.3|9442.8|9432.8|9443.6|9433.6|9439.3|9429.3|15
1630639330000|2021-09-03 03:22:10|9443|9433|9446.9|9436.9|9446.9|9436.9|9443|9433|10
1630639340000|2021-09-03 03:22:20|9447|9437|9446|9436|9447.4|9437.4|9446|9436|7
1630639350000|2021-09-03 03:22:30|9446.3|9436.3|9446.4|9436.4|9446.8|9436.8|9446|9436|13
1630639360000|2021-09-03 03:22:40|9446.6|9436.6|9445.9|9435.9|9446.6|9436.6|9445.4|9435.4|4
1630639370000|2021-09-03 03:22:50|9445.5|9435.5|9445.5|9435.5|9446.5|9436.5|9445|9435|10
1630639380000|2021-09-03 03:23:00|9445|9435|9444.3|9434.3|9445|9435|9444.3|9434.3|6
1630639390000|2021-09-03 03:23:10|9443.8|9433.8|9442.6|9432.6|9443.8|9433.8|9442.6|9432.6|4
1630639400000|2021-09-03 03:23:20|9442.8|9432.8|9443|9433|9443|9433|9442.8|9432.8|2
1630639410000|2021-09-03 03:23:30|9442.8|9432.8|9442.3|9432.3|9442.8|9432.8|9441.4|9431.4|6
1630639420000|2021-09-03 03:23:40|9441.5|9431.5|9439.8|9429.8|9441.5|9431.5|9439.8|9429.8|4
1630639430000|2021-09-03 03:23:50|9440|9430|9440.8|9430.8|9441|9431|9439.5|9429.5|9
1630639440000|2021-09-03 03:24:00|9441|9431|9442.8|9432.8|9442.8|9432.8|9441|9431|7
1630639450000|2021-09-03 03:24:10|9442.1|9432.1|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|2
1630639460000|2021-09-03 03:24:20|9441.5|9431.5|9441.1|9431.1|9441.5|9431.5|9441.1|9431.1|2
1630639470000|2021-09-03 03:24:30|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9441.5|9431.5|2
1630639480000|2021-09-03 03:24:40|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|2
1630639490000|2021-09-03 03:24:50|9443.8|9433.8|9443.9|9433.9|9443.9|9433.9|9443.8|9433.8|2
1630639520000|2021-09-03 03:25:20|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.1|9433.1|4
1630639530000|2021-09-03 03:25:30|9443.8|9433.8|9444|9434|9444.6|9434.6|9443.8|9433.8|4
1630639540000|2021-09-03 03:25:40|9444.3|9434.3|9443.8|9433.8|9444.3|9434.3|9443.8|9433.8|3
1630639550000|2021-09-03 03:25:50|9444.1|9434.1|9443.9|9433.9|9445.5|9435.5|9443.9|9433.9|10
1630639560000|2021-09-03 03:26:00|9444.4|9434.4|9445.1|9435.1|9445.9|9435.9|9444.4|9434.4|7
1630639570000|2021-09-03 03:26:10|9445.5|9435.5|9445.6|9435.6|9445.9|9435.9|9444.9|9434.9|6
1630639580000|2021-09-03 03:26:20|9444.8|9434.8|9448|9438|9448|9438|9444.8|9434.8|14
1630639590000|2021-09-03 03:26:30|9447.8|9437.8|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|11
1630639600000|2021-09-03 03:26:40|9448|9438|9448|9438|9448.3|9438.3|9448|9438|3
1630639610000|2021-09-03 03:26:50|9447.9|9437.9|9446.4|9436.4|9448|9438|9446.4|9436.4|7
1630639620000|2021-09-03 03:27:00|9446.6|9436.6|9444.9|9434.9|9446.8|9436.8|9444.9|9434.9|8
1630639630000|2021-09-03 03:27:10|9444.3|9434.3|9446|9436|9446|9436|9444|9434|8
1630639640000|2021-09-03 03:27:20|9445.8|9435.8|9446.5|9436.5|9447|9437|9445.8|9435.8|11
1630639650000|2021-09-03 03:27:30|9446.3|9436.3|9441.1|9431.1|9446.8|9436.8|9441.1|9431.1|12
1630639660000|2021-09-03 03:27:40|9441.5|9431.5|9442|9432|9442.4|9432.4|9441|9431|11
1630639670000|2021-09-03 03:27:50|9441.3|9431.3|9441.6|9431.6|9441.6|9431.6|9441.3|9431.3|2
1630639680000|2021-09-03 03:28:00|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9441.1|9431.1|12
1630639690000|2021-09-03 03:28:10|9442|9432|9441.5|9431.5|9442.3|9432.3|9441|9431|6
1630639700000|2021-09-03 03:28:20|9442.3|9432.3|9441.3|9431.3|9442.3|9432.3|9440.8|9430.8|8
1630639710000|2021-09-03 03:28:30|9441.5|9431.5|9442.6|9432.6|9442.6|9432.6|9441.5|9431.5|2
1630639720000|2021-09-03 03:28:40|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630639730000|2021-09-03 03:28:50|9440.3|9430.3|9441.6|9431.6|9441.6|9431.6|9439.8|9429.8|5
1630639740000|2021-09-03 03:29:00|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9439.3|9429.3|6
1630639750000|2021-09-03 03:29:10|9440.3|9430.3|9439.3|9429.3|9440.3|9430.3|9439.3|9429.3|7
1630639760000|2021-09-03 03:29:20|9438.6|9428.6|9439.6|9429.6|9440.3|9430.3|9438.6|9428.6|6
1630639770000|2021-09-03 03:29:30|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|2
1630639780000|2021-09-03 03:29:40|9439|9429|9439|9429|9439|9429|9438.8|9428.8|3
1630639790000|2021-09-03 03:29:50|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9438|9428|5
1630639800000|2021-09-03 03:30:00|9439|9429|9438.3|9428.3|9439.3|9429.3|9438.3|9428.3|5
1630639830000|2021-09-03 03:30:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1630639840000|2021-09-03 03:30:40|9439.3|9429.3|9439.5|9429.5|9439.8|9429.8|9439.3|9429.3|3
1630639860000|2021-09-03 03:31:00|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9438.1|9428.1|2
1630639900000|2021-09-03 03:31:40|9437.4|9427.4|9436.6|9426.6|9437.4|9427.4|9436.6|9426.6|2
1630639930000|2021-09-03 03:32:10|9436.9|9426.9|9438|9428|9438|9428|9436.9|9426.9|5
1630639940000|2021-09-03 03:32:20|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1630639950000|2021-09-03 03:32:30|9438.4|9428.4|9438.3|9428.3|9438.4|9428.4|9438.3|9428.3|2
1630639960000|2021-09-03 03:32:40|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1630639970000|2021-09-03 03:32:50|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1630639980000|2021-09-03 03:33:00|9437.9|9427.9|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|2
1630639990000|2021-09-03 03:33:10|9437|9427|9437|9427|9437|9427|9437|9427|1
1630640040000|2021-09-03 03:34:00|9436.5|9426.5|9436.1|9426.1|9436.5|9426.5|9436.1|9426.1|2
1630640050000|2021-09-03 03:34:10|9436.4|9426.4|9436.1|9426.1|9436.4|9426.4|9436.1|9426.1|2
1630640060000|2021-09-03 03:34:20|9436.6|9426.6|9436.1|9426.1|9436.6|9426.6|9436.1|9426.1|3
1630640070000|2021-09-03 03:34:30|9436.4|9426.4|9436.1|9426.1|9436.6|9426.6|9436.1|9426.1|4
1630640080000|2021-09-03 03:34:40|9436.4|9426.4|9436.5|9426.5|9436.5|9426.5|9436.4|9426.4|2
1630640090000|2021-09-03 03:34:50|9437.4|9427.4|9437.4|9427.4|9437.5|9427.5|9437.4|9427.4|3
1630640120000|2021-09-03 03:35:20|9436.9|9426.9|9436.1|9426.1|9436.9|9426.9|9436.1|9426.1|4
1630640130000|2021-09-03 03:35:30|9436.4|9426.4|9436.1|9426.1|9436.4|9426.4|9436.1|9426.1|2
1630640200000|2021-09-03 03:36:40|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1630640220000|2021-09-03 03:37:00|9437.6|9427.6|9436.5|9426.5|9437.9|9427.9|9436.1|9426.1|6
1630640290000|2021-09-03 03:38:10|9437|9427|9437.5|9427.5|9437.5|9427.5|9437|9427|2
1630640300000|2021-09-03 03:38:20|9436.6|9426.6|9436.5|9426.5|9436.6|9426.6|9436.5|9426.5|2
1630640310000|2021-09-03 03:38:30|9436.1|9426.1|9435.3|9425.3|9436.1|9426.1|9435.3|9425.3|2
1630640340000|2021-09-03 03:39:00|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630640350000|2021-09-03 03:39:10|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630640360000|2021-09-03 03:39:20|9435.6|9425.6|9436.5|9426.5|9436.5|9426.5|9435.5|9425.5|3
1630640370000|2021-09-03 03:39:30|9436.8|9426.8|9437.1|9427.1|9437.1|9427.1|9436.8|9426.8|2
1630640380000|2021-09-03 03:39:40|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1630640390000|2021-09-03 03:39:50|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1630640400000|2021-09-03 03:40:00|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|2
1630640410000|2021-09-03 03:40:10|9437.3|9427.3|9438|9428|9438|9428|9437.3|9427.3|2
1630640420000|2021-09-03 03:40:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1630640430000|2021-09-03 03:40:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1630640440000|2021-09-03 03:40:40|9439.5|9429.5|9438.3|9428.3|9439.5|9429.5|9438.3|9428.3|3
1630640460000|2021-09-03 03:41:00|9437.8|9427.8|9438.3|9428.3|9438.3|9428.3|9437.8|9427.8|2
1630640480000|2021-09-03 03:41:20|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1630640490000|2021-09-03 03:41:30|9439|9429|9440.1|9430.1|9440.1|9430.1|9439|9429|4
1630640500000|2021-09-03 03:41:40|9440.4|9430.4|9440.8|9430.8|9440.8|9430.8|9440.4|9430.4|2
1630640510000|2021-09-03 03:41:50|9441.3|9431.3|9441.6|9431.6|9441.6|9431.6|9441.3|9431.3|2
1630640570000|2021-09-03 03:42:50|9441.8|9431.8|9442.8|9432.8|9442.8|9432.8|9441.6|9431.6|5
1630640580000|2021-09-03 03:43:00|9443|9433|9445.9|9435.9|9446.3|9436.3|9443|9433|4
1630640590000|2021-09-03 03:43:10|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1630640600000|2021-09-03 03:43:20|9445.5|9435.5|9444.6|9434.6|9445.5|9435.5|9444.6|9434.6|2
1630640610000|2021-09-03 03:43:30|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1630640620000|2021-09-03 03:43:40|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1630640650000|2021-09-03 03:44:10|9444|9434|9443.5|9433.5|9444|9434|9443.5|9433.5|2
1630640660000|2021-09-03 03:44:20|9443.4|9433.4|9441.9|9431.9|9443.4|9433.4|9441.9|9431.9|6
1630640680000|2021-09-03 03:44:40|9442|9432|9443.5|9433.5|9443.5|9433.5|9442|9432|5
1630640690000|2021-09-03 03:44:50|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1630640700000|2021-09-03 03:45:00|9443.1|9433.1|9443.1|9433.1|9443.3|9433.3|9442.4|9432.4|5
1630640720000|2021-09-03 03:45:20|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1630640760000|2021-09-03 03:46:00|9442|9432|9440.3|9430.3|9442|9432|9440.3|9430.3|3
1630640780000|2021-09-03 03:46:20|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630640800000|2021-09-03 03:46:40|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1630640810000|2021-09-03 03:46:50|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630640850000|2021-09-03 03:47:30|9440|9430|9440|9430|9440|9430|9440|9430|1
1630640910000|2021-09-03 03:48:30|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1630640920000|2021-09-03 03:48:40|9440.5|9430.5|9442.3|9432.3|9442.5|9432.5|9440.5|9430.5|5
1630640930000|2021-09-03 03:48:50|9442.1|9432.1|9440.4|9430.4|9442.1|9432.1|9440.4|9430.4|2
1630640940000|2021-09-03 03:49:00|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1630640950000|2021-09-03 03:49:10|9439.5|9429.5|9438.8|9428.8|9439.5|9429.5|9438.8|9428.8|2
1630640970000|2021-09-03 03:49:30|9438.5|9428.5|9439.5|9429.5|9439.5|9429.5|9438.5|9428.5|4
1630640980000|2021-09-03 03:49:40|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1630641010000|2021-09-03 03:50:10|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1630641030000|2021-09-03 03:50:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.4|9428.4|3
1630641040000|2021-09-03 03:50:40|9438.4|9428.4|9439.3|9429.3|9439.3|9429.3|9438.4|9428.4|3
1630641070000|2021-09-03 03:51:10|9438.8|9428.8|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|11
1630641090000|2021-09-03 03:51:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9438.6|9428.6|5
1630641110000|2021-09-03 03:51:50|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1630641120000|2021-09-03 03:52:00|9438.6|9428.6|9438.8|9428.8|9439.1|9429.1|9438.6|9428.6|6
1630641130000|2021-09-03 03:52:10|9438.6|9428.6|9438.8|9428.8|9438.8|9428.8|9438.6|9428.6|2
1630641140000|2021-09-03 03:52:20|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.4|9428.4|3
1630641150000|2021-09-03 03:52:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1630641180000|2021-09-03 03:53:00|9440|9430|9439.3|9429.3|9440|9430|9439.3|9429.3|2
1630641200000|2021-09-03 03:53:20|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630641250000|2021-09-03 03:54:10|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630641260000|2021-09-03 03:54:20|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630641270000|2021-09-03 03:54:30|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630641280000|2021-09-03 03:54:40|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630641320000|2021-09-03 03:55:20|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1630641340000|2021-09-03 03:55:40|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1630641370000|2021-09-03 03:56:10|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.8|9428.8|2
1630641420000|2021-09-03 03:57:00|9438.8|9428.8|9438.6|9428.6|9438.8|9428.8|9438.6|9428.6|2
1630641450000|2021-09-03 03:57:30|9438.8|9428.8|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|5
1630641460000|2021-09-03 03:57:40|9439.1|9429.1|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|8
1630641470000|2021-09-03 03:57:50|9438.6|9428.6|9438.6|9428.6|9438.8|9428.8|9438.6|9428.6|3
1630641480000|2021-09-03 03:58:00|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|3
1630641490000|2021-09-03 03:58:10|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1630641510000|2021-09-03 03:58:30|9436.4|9426.4|9436.3|9426.3|9436.6|9426.6|9435.9|9425.9|4
1630641550000|2021-09-03 03:59:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630641580000|2021-09-03 03:59:40|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1630641590000|2021-09-03 03:59:50|9435.1|9425.1|9434.8|9424.8|9435.1|9425.1|9434.8|9424.8|2
1630641600000|2021-09-03 04:00:00|9435|9425|9434.1|9424.1|9435|9425|9434.1|9424.1|8
1630641640000|2021-09-03 04:00:40|9434.4|9424.4|9434.6|9424.6|9435.1|9425.1|9434.4|9424.4|3
1630641680000|2021-09-03 04:01:20|9433.9|9423.9|9433.3|9423.3|9433.9|9423.9|9433.3|9423.3|2
1630641690000|2021-09-03 04:01:30|9433.1|9423.1|9434.3|9424.3|9434.3|9424.3|9433.1|9423.1|4
1630641720000|2021-09-03 04:02:00|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1630641740000|2021-09-03 04:02:20|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1630641760000|2021-09-03 04:02:40|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1630641810000|2021-09-03 04:03:30|9432.9|9422.9|9432.6|9422.6|9432.9|9422.9|9432.6|9422.6|2
1630641820000|2021-09-03 04:03:40|9432.9|9422.9|9432.8|9422.8|9432.9|9422.9|9432.8|9422.8|2
1630641830000|2021-09-03 04:03:50|9433|9423|9433.1|9423.1|9433.4|9423.4|9432.8|9422.8|6
1630641840000|2021-09-03 04:04:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1630641850000|2021-09-03 04:04:10|9434|9424|9434|9424|9434|9424|9434|9424|1
1630641860000|2021-09-03 04:04:20|9434.3|9424.3|9434.6|9424.6|9434.6|9424.6|9434.3|9424.3|2
1630641870000|2021-09-03 04:04:30|9435|9425|9435|9425|9435|9425|9435|9425|1
1630641880000|2021-09-03 04:04:40|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1630641980000|2021-09-03 04:06:20|9434.4|9424.4|9434.1|9424.1|9434.4|9424.4|9434.1|9424.1|2
1630642020000|2021-09-03 04:07:00|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1630642070000|2021-09-03 04:07:50|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1630642240000|2021-09-03 04:10:40|9434.5|9424.5|9434.6|9424.6|9434.9|9424.9|9434.5|9424.5|3
1630642250000|2021-09-03 04:10:50|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1630642260000|2021-09-03 04:11:00|9435.5|9425.5|9435.3|9425.3|9435.5|9425.5|9435.3|9425.3|2
1630642300000|2021-09-03 04:11:40|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1630642310000|2021-09-03 04:11:50|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1630642410000|2021-09-03 04:13:30|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1630642420000|2021-09-03 04:13:40|9435|9425|9435.3|9425.3|9435.3|9425.3|9435|9425|2
1630642440000|2021-09-03 04:14:00|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630642460000|2021-09-03 04:14:20|9435.3|9425.3|9434.4|9424.4|9435.3|9425.3|9434.4|9424.4|4
1630642470000|2021-09-03 04:14:30|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|4
1630642480000|2021-09-03 04:14:40|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630642580000|2021-09-03 04:16:20|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630642600000|2021-09-03 04:16:40|9435.8|9425.8|9436.4|9426.4|9436.4|9426.4|9435.8|9425.8|2
1630642630000|2021-09-03 04:17:10|9437|9427|9436.6|9426.6|9437|9427|9436.6|9426.6|2
1630642670000|2021-09-03 04:17:50|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1630642690000|2021-09-03 04:18:10|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1630642700000|2021-09-03 04:18:20|9436|9426|9436.3|9426.3|9436.3|9426.3|9435.8|9425.8|3
1630642740000|2021-09-03 04:19:00|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1630642750000|2021-09-03 04:19:10|9436.1|9426.1|9436.3|9426.3|9436.3|9426.3|9436.1|9426.1|2
1630642760000|2021-09-03 04:19:20|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630642790000|2021-09-03 04:19:50|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9435.9|9425.9|3
1630642800000|2021-09-03 04:20:00|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630642810000|2021-09-03 04:20:10|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1630642820000|2021-09-03 04:20:20|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630642830000|2021-09-03 04:20:30|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|9436.4|9426.4|1
1630642850000|2021-09-03 04:20:50|9436|9426|9436|9426|9436|9426|9436|9426|1
1630642860000|2021-09-03 04:21:00|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1630642880000|2021-09-03 04:21:20|9436.1|9426.1|9436.4|9426.4|9436.4|9426.4|9436.1|9426.1|2
1630642960000|2021-09-03 04:22:40|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630642970000|2021-09-03 04:22:50|9437|9427|9437.1|9427.1|9437.1|9427.1|9437|9427|2
1630642980000|2021-09-03 04:23:00|9436.9|9426.9|9436.6|9426.6|9436.9|9426.9|9436.6|9426.6|2
1630643000000|2021-09-03 04:23:20|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630643010000|2021-09-03 04:23:30|9437|9427|9437|9427|9437|9427|9437|9427|1
1630643070000|2021-09-03 04:24:30|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1630643080000|2021-09-03 04:24:40|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630643090000|2021-09-03 04:24:50|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630643180000|2021-09-03 04:26:20|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1630643210000|2021-09-03 04:26:50|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630643270000|2021-09-03 04:27:50|9437|9427|9437|9427|9437|9427|9437|9427|1
1630643310000|2021-09-03 04:28:30|9437.3|9427.3|9437.1|9427.1|9437.3|9427.3|9437.1|9427.1|2
1630643400000|2021-09-03 04:30:00|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1630643450000|2021-09-03 04:30:50|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630643490000|2021-09-03 04:31:30|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1630643510000|2021-09-03 04:31:50|9437|9427|9437|9427|9437|9427|9437|9427|1
1630643550000|2021-09-03 04:32:30|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630643610000|2021-09-03 04:33:30|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1630643620000|2021-09-03 04:33:40|9437|9427|9437|9427|9437|9427|9437|9427|1
1630643640000|2021-09-03 04:34:00|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1630643700000|2021-09-03 04:35:00|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630643720000|2021-09-03 04:35:20|9436.5|9426.5|9435.9|9425.9|9436.5|9426.5|9435.9|9425.9|3
1630643750000|2021-09-03 04:35:50|9435.4|9425.4|9435.8|9425.8|9435.8|9425.8|9435.4|9425.4|2
1630643760000|2021-09-03 04:36:00|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630643770000|2021-09-03 04:36:10|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1630643780000|2021-09-03 04:36:20|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|3
1630643890000|2021-09-03 04:38:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630643950000|2021-09-03 04:39:10|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630643980000|2021-09-03 04:39:40|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1630643990000|2021-09-03 04:39:50|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1630644000000|2021-09-03 04:40:00|9436.9|9426.9|9436.8|9426.8|9437|9427|9436.8|9426.8|3
1630644020000|2021-09-03 04:40:20|9437|9427|9437|9427|9437|9427|9437|9427|1
1630644060000|2021-09-03 04:41:00|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630644120000|2021-09-03 04:42:00|9436.8|9426.8|9436.4|9426.4|9436.8|9426.8|9436.4|9426.4|2
1630644310000|2021-09-03 04:45:10|9436.9|9426.9|9437|9427|9437|9427|9436.9|9426.9|2
1630644320000|2021-09-03 04:45:20|9436.6|9426.6|9437|9427|9437|9427|9436.6|9426.6|2
1630644330000|2021-09-03 04:45:30|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1630644350000|2021-09-03 04:45:50|9436|9426|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|5
1630644360000|2021-09-03 04:46:00|9436.1|9426.1|9435.8|9425.8|9436.1|9426.1|9435.8|9425.8|2
1630644390000|2021-09-03 04:46:30|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630644400000|2021-09-03 04:46:40|9435.8|9425.8|9435.4|9425.4|9435.8|9425.8|9435.4|9425.4|2
1630644440000|2021-09-03 04:47:20|9435.8|9425.8|9436.6|9426.6|9436.9|9426.9|9435.8|9425.8|5
1630644460000|2021-09-03 04:47:40|9437.8|9427.8|9438.5|9428.5|9438.5|9428.5|9437.8|9427.8|2
1630644470000|2021-09-03 04:47:50|9438.1|9428.1|9437.8|9427.8|9438.1|9428.1|9437|9427|5
1630644480000|2021-09-03 04:48:00|9437.5|9427.5|9436.6|9426.6|9437.5|9427.5|9436.6|9426.6|3
1630644500000|2021-09-03 04:48:20|9437|9427|9436.9|9426.9|9437|9427|9436.8|9426.8|3
1630644520000|2021-09-03 04:48:40|9436.8|9426.8|9437|9427|9437|9427|9436.8|9426.8|2
1630644530000|2021-09-03 04:48:50|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1630644540000|2021-09-03 04:49:00|9437|9427|9437|9427|9437|9427|9437|9427|1
1630644550000|2021-09-03 04:49:10|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1630644560000|2021-09-03 04:49:20|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|2
1630644570000|2021-09-03 04:49:30|9436.5|9426.5|9436.8|9426.8|9436.8|9426.8|9436.5|9426.5|2
1630644600000|2021-09-03 04:50:00|9436.6|9426.6|9436.3|9426.3|9436.8|9426.8|9436.3|9426.3|4
1630644620000|2021-09-03 04:50:20|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1630644630000|2021-09-03 04:50:30|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630644640000|2021-09-03 04:50:40|9435.1|9425.1|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|3
1630644720000|2021-09-03 04:52:00|9436|9426|9435.5|9425.5|9436|9426|9435.5|9425.5|2
1630644780000|2021-09-03 04:53:00|9434.8|9424.8|9434.4|9424.4|9434.8|9424.8|9434.4|9424.4|2
1630644790000|2021-09-03 04:53:10|9433|9423|9432.3|9422.3|9433|9423|9432.1|9422.1|4
1630644800000|2021-09-03 04:53:20|9432|9422|9432.1|9422.1|9432.1|9422.1|9432|9422|2
1630644820000|2021-09-03 04:53:40|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.3|9422.3|4
1630644830000|2021-09-03 04:53:50|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1630644840000|2021-09-03 04:54:00|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.1|9422.1|4
1630644850000|2021-09-03 04:54:10|9432.6|9422.6|9432.1|9422.1|9432.6|9422.6|9432.1|9422.1|2
1630644900000|2021-09-03 04:55:00|9431.8|9421.8|9431.6|9421.6|9432.3|9422.3|9431.6|9421.6|5
1630644910000|2021-09-03 04:55:10|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630644920000|2021-09-03 04:55:20|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1630644930000|2021-09-03 04:55:30|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1630644940000|2021-09-03 04:55:40|9432.4|9422.4|9432.6|9422.6|9433|9423|9432.4|9422.4|3
1630644950000|2021-09-03 04:55:50|9432.3|9422.3|9432.3|9422.3|9433|9423|9432.3|9422.3|6
1630644980000|2021-09-03 04:56:20|9432.4|9422.4|9432.3|9422.3|9432.9|9422.9|9432.3|9422.3|4
1630645060000|2021-09-03 04:57:40|9432.4|9422.4|9433|9423|9433|9423|9432.4|9422.4|2
1630645130000|2021-09-03 04:58:50|9433.3|9423.3|9433.6|9423.6|9434.1|9424.1|9433.3|9423.3|5
1630645190000|2021-09-03 04:59:50|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1630645240000|2021-09-03 05:00:40|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1630645350000|2021-09-03 05:02:30|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1630645370000|2021-09-03 05:02:50|9434|9424|9435.6|9425.6|9435.6|9425.6|9434|9424|5
1630645380000|2021-09-03 05:03:00|9435.9|9425.9|9436.1|9426.1|9436.1|9426.1|9435.9|9425.9|2
1630645450000|2021-09-03 05:04:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630645470000|2021-09-03 05:04:30|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|2
1630645480000|2021-09-03 05:04:40|9436.1|9426.1|9435.8|9425.8|9436.1|9426.1|9435.8|9425.8|2
1630645490000|2021-09-03 05:04:50|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1630645500000|2021-09-03 05:05:00|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630645560000|2021-09-03 05:06:00|9435.6|9425.6|9436.1|9426.1|9436.1|9426.1|9435.6|9425.6|2
1630645570000|2021-09-03 05:06:10|9435.8|9425.8|9436.1|9426.1|9436.1|9426.1|9435.8|9425.8|2
1630645580000|2021-09-03 05:06:20|9435.9|9425.9|9435.9|9425.9|9436|9426|9435.6|9425.6|7
1630645600000|2021-09-03 05:06:40|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1630645660000|2021-09-03 05:07:40|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630645690000|2021-09-03 05:08:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630645700000|2021-09-03 05:08:20|9435.6|9425.6|9434.9|9424.9|9435.8|9425.8|9434.9|9424.9|5
1630645710000|2021-09-03 05:08:30|9434.6|9424.6|9434.3|9424.3|9434.6|9424.6|9434.3|9424.3|2
1630645720000|2021-09-03 05:08:40|9435.1|9425.1|9435.3|9425.3|9435.3|9425.3|9435.1|9425.1|2
1630645740000|2021-09-03 05:09:00|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630645750000|2021-09-03 05:09:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630645760000|2021-09-03 05:09:20|9435.4|9425.4|9435.3|9425.3|9435.4|9425.4|9435|9425|3
1630645800000|2021-09-03 05:10:00|9435|9425|9435|9425|9435|9425|9435|9425|1
1630645840000|2021-09-03 05:10:40|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1630645850000|2021-09-03 05:10:50|9435|9425|9434.8|9424.8|9435|9425|9434.8|9424.8|2
1630645900000|2021-09-03 05:11:40|9434.4|9424.4|9434.3|9424.3|9434.4|9424.4|9434.3|9424.3|2
1630645930000|2021-09-03 05:12:10|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1630645990000|2021-09-03 05:13:10|9434.8|9424.8|9434.9|9424.9|9434.9|9424.9|9434.8|9424.8|2
1630646000000|2021-09-03 05:13:20|9435.1|9425.1|9435.5|9425.5|9435.5|9425.5|9435.1|9425.1|2
1630646010000|2021-09-03 05:13:30|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1630646050000|2021-09-03 05:14:10|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1630646070000|2021-09-03 05:14:30|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|2
1630646110000|2021-09-03 05:15:10|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1630646180000|2021-09-03 05:16:20|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1630646190000|2021-09-03 05:16:30|9434.5|9424.5|9435.6|9425.6|9435.6|9425.6|9434.5|9424.5|4
1630646200000|2021-09-03 05:16:40|9435.4|9425.4|9436.1|9426.1|9436.1|9426.1|9435.4|9425.4|4
1630646260000|2021-09-03 05:17:40|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630646380000|2021-09-03 05:19:40|9436.5|9426.5|9436.6|9426.6|9436.6|9426.6|9436.5|9426.5|2
1630646390000|2021-09-03 05:19:50|9436.9|9426.9|9437.1|9427.1|9438|9428|9436.9|9426.9|5
1630646410000|2021-09-03 05:20:10|9437.5|9427.5|9438.4|9428.4|9438.4|9428.4|9437.5|9427.5|3
1630646420000|2021-09-03 05:20:20|9438.3|9428.3|9438|9428|9438.3|9428.3|9438|9428|2
1630646460000|2021-09-03 05:21:00|9437.9|9427.9|9436.6|9426.6|9437.9|9427.9|9436.6|9426.6|2
1630646470000|2021-09-03 05:21:10|9436.3|9426.3|9436.5|9426.5|9436.5|9426.5|9436.3|9426.3|3
1630646510000|2021-09-03 05:21:50|9436|9426|9435.3|9425.3|9436|9426|9435.3|9425.3|3
1630646520000|2021-09-03 05:22:00|9435.4|9425.4|9435.6|9425.6|9435.6|9425.6|9435.4|9425.4|2
1630646530000|2021-09-03 05:22:10|9435.9|9425.9|9436.8|9426.8|9436.8|9426.8|9435.9|9425.9|2
1630646750000|2021-09-03 05:25:50|9437|9427|9437.3|9427.3|9437.3|9427.3|9437|9427|2
1630646760000|2021-09-03 05:26:00|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1630646840000|2021-09-03 05:27:20|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630646870000|2021-09-03 05:27:50|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|2
1630646920000|2021-09-03 05:28:40|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630646950000|2021-09-03 05:29:10|9436.9|9426.9|9437.4|9427.4|9437.4|9427.4|9436.9|9426.9|3
1630646970000|2021-09-03 05:29:30|9437|9427|9437|9427|9437|9427|9437|9427|1
1630646990000|2021-09-03 05:29:50|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630647000000|2021-09-03 05:30:00|9437.1|9427.1|9437.5|9427.5|9441.3|9431.3|9435.8|9425.8|24
1630647010000|2021-09-03 05:30:10|9437.8|9427.8|9440.3|9430.3|9440.3|9430.3|9437.4|9427.4|13
1630647020000|2021-09-03 05:30:20|9440.8|9430.8|9444.3|9434.3|9444.3|9434.3|9440.4|9430.4|10
1630647030000|2021-09-03 05:30:30|9444.1|9434.1|9443.8|9433.8|9444.1|9434.1|9442.9|9432.9|7
1630647040000|2021-09-03 05:30:40|9443.5|9433.5|9441.5|9431.5|9443.5|9433.5|9441.5|9431.5|5
1630647050000|2021-09-03 05:30:50|9440.9|9430.9|9441.8|9431.8|9441.8|9431.8|9440.9|9430.9|6
1630647060000|2021-09-03 05:31:00|9441.9|9431.9|9442|9432|9442|9432|9441.1|9431.1|9
1630647070000|2021-09-03 05:31:10|9442.3|9432.3|9445.5|9435.5|9445.5|9435.5|9442.3|9432.3|7
1630647080000|2021-09-03 05:31:20|9445.3|9435.3|9445|9435|9445.3|9435.3|9445|9435|2
1630647090000|2021-09-03 05:31:30|9444.6|9434.6|9444.9|9434.9|9444.9|9434.9|9444.6|9434.6|2
1630647100000|2021-09-03 05:31:40|9445|9435|9444.9|9434.9|9445|9435|9444.9|9434.9|2
1630647110000|2021-09-03 05:31:50|9444.5|9434.5|9443.9|9433.9|9444.5|9434.5|9443.6|9433.6|3
1630647120000|2021-09-03 05:32:00|9444|9434|9446|9436|9446|9436|9444|9434|3
1630647130000|2021-09-03 05:32:10|9445.3|9435.3|9445|9435|9445.3|9435.3|9445|9435|2
1630647150000|2021-09-03 05:32:30|9444|9434|9444.5|9434.5|9444.5|9434.5|9444|9434|2
1630647160000|2021-09-03 05:32:40|9443.8|9433.8|9441|9431|9443.8|9433.8|9440.5|9430.5|7
1630647170000|2021-09-03 05:32:50|9440.8|9430.8|9440.5|9430.5|9442.5|9432.5|9440.5|9430.5|8
1630647180000|2021-09-03 05:33:00|9439.9|9429.9|9439.8|9429.8|9440.4|9430.4|9439.8|9429.8|5
1630647190000|2021-09-03 05:33:10|9439.6|9429.6|9436.9|9426.9|9439.6|9429.6|9436.3|9426.3|10
1630647200000|2021-09-03 05:33:20|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1630647210000|2021-09-03 05:33:30|9436.9|9426.9|9435.8|9425.8|9436.9|9426.9|9435.8|9425.8|3
1630647220000|2021-09-03 05:33:40|9435.9|9425.9|9436|9426|9436|9426|9435.9|9425.9|2
1630647230000|2021-09-03 05:33:50|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|2
1630647240000|2021-09-03 05:34:00|9435.4|9425.4|9433.8|9423.8|9435.8|9425.8|9433.8|9423.8|8
1630647250000|2021-09-03 05:34:10|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432.5|9422.5|8
1630647260000|2021-09-03 05:34:20|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9432.8|9422.8|3
1630647270000|2021-09-03 05:34:30|9432.4|9422.4|9431.3|9421.3|9432.4|9422.4|9431.3|9421.3|4
1630647280000|2021-09-03 05:34:40|9431.4|9421.4|9431.3|9421.3|9431.4|9421.4|9431.3|9421.3|2
1630647290000|2021-09-03 05:34:50|9431|9421|9428.5|9418.5|9431|9421|9428.3|9418.3|6
1630647300000|2021-09-03 05:35:00|9428.3|9418.3|9429.6|9419.6|9429.8|9419.8|9426.9|9416.9|14
1630647310000|2021-09-03 05:35:10|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9428.4|9418.4|8
1630647320000|2021-09-03 05:35:20|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.9|9418.9|2
1630647330000|2021-09-03 05:35:30|9429.6|9419.6|9431|9421|9431|9421|9429.6|9419.6|4
1630647340000|2021-09-03 05:35:40|9431.3|9421.3|9430.9|9420.9|9431.9|9421.9|9430.9|9420.9|4
1630647350000|2021-09-03 05:35:50|9430.5|9420.5|9429.9|9419.9|9430.5|9420.5|9429.9|9419.9|2
1630647370000|2021-09-03 05:36:10|9429.6|9419.6|9428.5|9418.5|9429.6|9419.6|9428.5|9418.5|8
1630647380000|2021-09-03 05:36:20|9428.3|9418.3|9426.5|9416.5|9428.3|9418.3|9426.3|9416.3|8
1630647390000|2021-09-03 05:36:30|9426.8|9416.8|9424.1|9414.1|9426.8|9416.8|9424.1|9414.1|8
1630647400000|2021-09-03 05:36:40|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9423.6|9413.6|8
1630647410000|2021-09-03 05:36:50|9424.3|9414.3|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|9
1630647420000|2021-09-03 05:37:00|9424.3|9414.3|9425.8|9415.8|9425.8|9415.8|9424.1|9414.1|8
1630647430000|2021-09-03 05:37:10|9426|9416|9427.3|9417.3|9427.6|9417.6|9426|9416|6
1630647440000|2021-09-03 05:37:20|9426.8|9416.8|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|4
1630647450000|2021-09-03 05:37:30|9427.3|9417.3|9425.8|9415.8|9427.3|9417.3|9425.8|9415.8|6
1630647460000|2021-09-03 05:37:40|9427.9|9417.9|9425|9415|9427.9|9417.9|9425|9415|9
1630647470000|2021-09-03 05:37:50|9425.5|9415.5|9425.3|9415.3|9426.6|9416.6|9425.3|9415.3|8
1630647480000|2021-09-03 05:38:00|9425|9415|9424.8|9414.8|9425.5|9415.5|9424.5|9414.5|8
1630647490000|2021-09-03 05:38:10|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1630647500000|2021-09-03 05:38:20|9425.4|9415.4|9426.5|9416.5|9426.5|9416.5|9425.4|9415.4|5
1630647510000|2021-09-03 05:38:30|9426.8|9416.8|9426|9416|9426.8|9416.8|9426|9416|8
1630647520000|2021-09-03 05:38:40|9426.3|9416.3|9426|9416|9426.3|9416.3|9426|9416|2
1630647530000|2021-09-03 05:38:50|9426.3|9416.3|9425.3|9415.3|9426.3|9416.3|9424.9|9414.9|7
1630647540000|2021-09-03 05:39:00|9425.5|9415.5|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|6
1630647550000|2021-09-03 05:39:10|9426|9416|9427|9417|9427.8|9417.8|9426|9416|10
1630647560000|2021-09-03 05:39:20|9426.6|9416.6|9426.5|9416.5|9426.6|9416.6|9426.5|9416.5|2
1630647580000|2021-09-03 05:39:40|9426|9416|9425.3|9415.3|9426.6|9416.6|9425.3|9415.3|7
1630647590000|2021-09-03 05:39:50|9425.6|9415.6|9426.3|9416.3|9426.3|9416.3|9425.6|9415.6|2
1630647600000|2021-09-03 05:40:00|9426|9416|9427|9417|9427.3|9417.3|9426|9416|9
1630647610000|2021-09-03 05:40:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630647620000|2021-09-03 05:40:20|9427|9417|9426.4|9416.4|9427.4|9417.4|9426.4|9416.4|4
1630647630000|2021-09-03 05:40:30|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.1|9416.1|6
1630647640000|2021-09-03 05:40:40|9426.3|9416.3|9425|9415|9426.3|9416.3|9424.9|9414.9|9
1630647650000|2021-09-03 05:40:50|9425.4|9415.4|9425.6|9415.6|9425.6|9415.6|9425.4|9415.4|4
1630647660000|2021-09-03 05:41:00|9425.9|9415.9|9426.8|9416.8|9426.8|9416.8|9425.9|9415.9|4
1630647680000|2021-09-03 05:41:20|9427|9417|9426.8|9416.8|9427|9417|9426.8|9416.8|2
1630647690000|2021-09-03 05:41:30|9426.3|9416.3|9426.8|9416.8|9427.1|9417.1|9426.3|9416.3|3
1630647700000|2021-09-03 05:41:40|9427.1|9417.1|9428.4|9418.4|9428.4|9418.4|9427.1|9417.1|5
1630647710000|2021-09-03 05:41:50|9428.8|9418.8|9429.5|9419.5|9429.5|9419.5|9428.8|9418.8|4
1630647720000|2021-09-03 05:42:00|9430.1|9420.1|9430.9|9420.9|9430.9|9420.9|9430.1|9420.1|4
1630647730000|2021-09-03 05:42:10|9431.3|9421.3|9432.5|9422.5|9434|9424|9431.3|9421.3|13
1630647740000|2021-09-03 05:42:20|9432.8|9422.8|9434.3|9424.3|9435|9425|9432.8|9422.8|9
1630647750000|2021-09-03 05:42:30|9434.5|9424.5|9436|9426|9436|9426|9434.5|9424.5|5
1630647760000|2021-09-03 05:42:40|9435.8|9425.8|9435.4|9425.4|9435.8|9425.8|9435.4|9425.4|2
1630647770000|2021-09-03 05:42:50|9435.1|9425.1|9434.3|9424.3|9435.1|9425.1|9433.5|9423.5|6
1630647780000|2021-09-03 05:43:00|9434.5|9424.5|9436.3|9426.3|9436.3|9426.3|9434.5|9424.5|8
1630647790000|2021-09-03 05:43:10|9436.5|9426.5|9437.6|9427.6|9437.6|9427.6|9436.5|9426.5|5
1630647800000|2021-09-03 05:43:20|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630647810000|2021-09-03 05:43:30|9437|9427|9434.8|9424.8|9437|9427|9434.8|9424.8|5
1630647820000|2021-09-03 05:43:40|9435.5|9425.5|9434.9|9424.9|9435.5|9425.5|9434.3|9424.3|5
1630647840000|2021-09-03 05:44:00|9434.5|9424.5|9434.1|9424.1|9434.5|9424.5|9434.1|9424.1|2
1630647850000|2021-09-03 05:44:10|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9433.5|9423.5|2
1630647860000|2021-09-03 05:44:20|9433.3|9423.3|9433|9423|9433.6|9423.6|9433|9423|4
1630647870000|2021-09-03 05:44:30|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|2
1630647880000|2021-09-03 05:44:40|9432.5|9422.5|9433.3|9423.3|9433.3|9423.3|9432.5|9422.5|4
1630647890000|2021-09-03 05:44:50|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.4|9423.4|2
1630647900000|2021-09-03 05:45:00|9433|9423|9434.3|9424.3|9434.5|9424.5|9432.5|9422.5|16
1630647910000|2021-09-03 05:45:10|9433.9|9423.9|9433.5|9423.5|9433.9|9423.9|9433.5|9423.5|2
1630647920000|2021-09-03 05:45:20|9433.1|9423.1|9433.4|9423.4|9433.4|9423.4|9433.1|9423.1|2
1630647930000|2021-09-03 05:45:30|9432.9|9422.9|9432.1|9422.1|9432.9|9422.9|9431.6|9421.6|4
1630647940000|2021-09-03 05:45:40|9432.5|9422.5|9434.4|9424.4|9434.5|9424.5|9432.5|9422.5|9
1630647950000|2021-09-03 05:45:50|9433|9423|9434.3|9424.3|9434.3|9424.3|9432.4|9422.4|4
1630647960000|2021-09-03 05:46:00|9434|9424|9433.6|9423.6|9434|9424|9433.1|9423.1|4
1630647980000|2021-09-03 05:46:20|9434|9424|9430.1|9420.1|9434|9424|9430|9420|7
1630647990000|2021-09-03 05:46:30|9429.9|9419.9|9429.3|9419.3|9430.4|9420.4|9429.3|9419.3|5
1630648000000|2021-09-03 05:46:40|9429.6|9419.6|9427.3|9417.3|9429.6|9419.6|9427|9417|4
1630648010000|2021-09-03 05:46:50|9426.5|9416.5|9426.8|9416.8|9427.5|9417.5|9426.5|9416.5|10
1630648020000|2021-09-03 05:47:00|9426.9|9416.9|9426.5|9416.5|9426.9|9416.9|9426.5|9416.5|2
1630648030000|2021-09-03 05:47:10|9426.8|9416.8|9428.1|9418.1|9429.4|9419.4|9426.8|9416.8|11
1630648040000|2021-09-03 05:47:20|9427.6|9417.6|9427.4|9417.4|9427.9|9417.9|9427.4|9417.4|4
1630648050000|2021-09-03 05:47:30|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.5|9417.5|8
1630648060000|2021-09-03 05:47:40|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1630648080000|2021-09-03 05:48:00|9428|9418|9427.3|9417.3|9428.1|9418.1|9427.3|9417.3|5
1630648090000|2021-09-03 05:48:10|9427.5|9417.5|9428|9418|9428|9418|9427.3|9417.3|4
1630648100000|2021-09-03 05:48:20|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1630648110000|2021-09-03 05:48:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1630648120000|2021-09-03 05:48:40|9428.6|9418.6|9429.4|9419.4|9429.4|9419.4|9428.6|9418.6|2
1630648130000|2021-09-03 05:48:50|9429.9|9419.9|9429.1|9419.1|9430.1|9420.1|9429.1|9419.1|4
1630648140000|2021-09-03 05:49:00|9429.5|9419.5|9430.5|9420.5|9430.9|9420.9|9429.5|9419.5|6
1630648150000|2021-09-03 05:49:10|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.6|9420.6|3
1630648160000|2021-09-03 05:49:20|9431.1|9421.1|9430.9|9420.9|9431.1|9421.1|9430.9|9420.9|2
1630648170000|2021-09-03 05:49:30|9431.3|9421.3|9433.3|9423.3|9433.3|9423.3|9431.3|9421.3|7
1630648180000|2021-09-03 05:49:40|9433|9423|9433|9423|9433|9423|9432.8|9422.8|3
1630648190000|2021-09-03 05:49:50|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1630648200000|2021-09-03 05:50:00|9433.8|9423.8|9436.3|9426.3|9436.3|9426.3|9433.8|9423.8|6
1630648210000|2021-09-03 05:50:10|9436.5|9426.5|9435.6|9425.6|9436.5|9426.5|9435.6|9425.6|7
1630648220000|2021-09-03 05:50:20|9436.4|9426.4|9435.6|9425.6|9436.4|9426.4|9435.6|9425.6|5
1630648230000|2021-09-03 05:50:30|9435.9|9425.9|9436.1|9426.1|9436.5|9426.5|9435.9|9425.9|4
1630648240000|2021-09-03 05:50:40|9435.9|9425.9|9435.5|9425.5|9436.1|9426.1|9435.5|9425.5|4
1630648250000|2021-09-03 05:50:50|9435.3|9425.3|9434.8|9424.8|9435.5|9425.5|9434.8|9424.8|4
1630648260000|2021-09-03 05:51:00|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9434.8|9424.8|6
1630648270000|2021-09-03 05:51:10|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630648280000|2021-09-03 05:51:20|9434.9|9424.9|9435.3|9425.3|9435.5|9425.5|9434.9|9424.9|10
1630648290000|2021-09-03 05:51:30|9435|9425|9434.5|9424.5|9435|9425|9434.5|9424.5|3
1630648300000|2021-09-03 05:51:40|9434.4|9424.4|9433.5|9423.5|9434.4|9424.4|9433.5|9423.5|5
1630648320000|2021-09-03 05:52:00|9433.9|9423.9|9434.5|9424.5|9434.5|9424.5|9433.9|9423.9|3
1630648330000|2021-09-03 05:52:10|9435.1|9425.1|9434.3|9424.3|9435.1|9425.1|9434|9424|5
1630648340000|2021-09-03 05:52:20|9434|9424|9435|9425|9435|9425|9433.3|9423.3|6
1630648350000|2021-09-03 05:52:30|9434.4|9424.4|9435.3|9425.3|9435.3|9425.3|9434.4|9424.4|2
1630648360000|2021-09-03 05:52:40|9435.5|9425.5|9436|9426|9436.4|9426.4|9435.5|9425.5|4
1630648370000|2021-09-03 05:52:50|9435.9|9425.9|9434.3|9424.3|9435.9|9425.9|9434|9424|11
1630648380000|2021-09-03 05:53:00|9434|9424|9433.9|9423.9|9434|9424|9432.3|9422.3|7
1630648390000|2021-09-03 05:53:10|9433.8|9423.8|9433.5|9423.5|9434.6|9424.6|9433.3|9423.3|12
1630648400000|2021-09-03 05:53:20|9434.3|9424.3|9435.3|9425.3|9435.3|9425.3|9433.8|9423.8|10
1630648410000|2021-09-03 05:53:30|9435|9425|9435.6|9425.6|9435.6|9425.6|9434.9|9424.9|4
1630648420000|2021-09-03 05:53:40|9435.3|9425.3|9434.1|9424.1|9435.3|9425.3|9434.1|9424.1|3
1630648430000|2021-09-03 05:53:50|9434.4|9424.4|9435.9|9425.9|9436.6|9426.6|9434.4|9424.4|8
1630648440000|2021-09-03 05:54:00|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.4|9425.4|3
1630648450000|2021-09-03 05:54:10|9435.5|9425.5|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|5
1630648460000|2021-09-03 05:54:20|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|4
1630648470000|2021-09-03 05:54:30|9435.3|9425.3|9434.9|9424.9|9435.5|9425.5|9434.9|9424.9|4
1630648500000|2021-09-03 05:55:00|9434|9424|9432.8|9422.8|9434|9424|9431.9|9421.9|4
1630648510000|2021-09-03 05:55:10|9432|9422|9435.5|9425.5|9435.5|9425.5|9432|9422|12
1630648520000|2021-09-03 05:55:20|9435.8|9425.8|9436.1|9426.1|9436.1|9426.1|9435.8|9425.8|3
1630648530000|2021-09-03 05:55:30|9436.5|9426.5|9436.6|9426.6|9436.9|9426.9|9436.5|9426.5|5
1630648560000|2021-09-03 05:56:00|9436.3|9426.3|9436|9426|9436.3|9426.3|9436|9426|2
1630648580000|2021-09-03 05:56:20|9436.3|9426.3|9436.1|9426.1|9436.6|9426.6|9436.1|9426.1|4
1630648590000|2021-09-03 05:56:30|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9436.3|9426.3|2
1630648600000|2021-09-03 05:56:40|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1630648610000|2021-09-03 05:56:50|9436.6|9426.6|9436.8|9426.8|9436.8|9426.8|9436.6|9426.6|2
1630648620000|2021-09-03 05:57:00|9436.6|9426.6|9435.9|9425.9|9437|9427|9435.9|9425.9|3
1630648630000|2021-09-03 05:57:10|9435.5|9425.5|9434.5|9424.5|9435.5|9425.5|9432.8|9422.8|5
1630648640000|2021-09-03 05:57:20|9433.6|9423.6|9434.5|9424.5|9434.6|9424.6|9433.6|9423.6|6
1630648650000|2021-09-03 05:57:30|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|2
1630648660000|2021-09-03 05:57:40|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|4
1630648670000|2021-09-03 05:57:50|9434.9|9424.9|9435.5|9425.5|9436.3|9426.3|9434.9|9424.9|5
1630648680000|2021-09-03 05:58:00|9436|9426|9436|9426|9436|9426|9435.3|9425.3|5
1630648700000|2021-09-03 05:58:20|9436.3|9426.3|9436.8|9426.8|9436.8|9426.8|9436.3|9426.3|4
1630648720000|2021-09-03 05:58:40|9436.5|9426.5|9436.1|9426.1|9436.8|9426.8|9436.1|9426.1|6
1630648730000|2021-09-03 05:58:50|9437|9427|9436.1|9426.1|9437.3|9427.3|9436.1|9426.1|6
1630648740000|2021-09-03 05:59:00|9435.8|9425.8|9435|9425|9436.1|9426.1|9434.9|9424.9|8
1630648750000|2021-09-03 05:59:10|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9434.9|9424.9|6
1630648760000|2021-09-03 05:59:20|9435.1|9425.1|9434.9|9424.9|9435.1|9425.1|9434.9|9424.9|2
1630648770000|2021-09-03 05:59:30|9435.1|9425.1|9435.4|9425.4|9435.4|9425.4|9435.1|9425.1|2
1630648780000|2021-09-03 05:59:40|9435.1|9425.1|9435.1|9425.1|9435.4|9425.4|9435.1|9425.1|3
1630648790000|2021-09-03 05:59:50|9435.4|9425.4|9435.4|9425.4|9435.8|9425.8|9435.1|9425.1|7
1630648800000|2021-09-03 06:00:00|9435.6|9425.6|9434.1|9424.1|9435.6|9425.6|9433.9|9423.9|7
1630648810000|2021-09-03 06:00:10|9434.4|9424.4|9437.9|9427.9|9437.9|9427.9|9434.4|9424.4|11
1630648820000|2021-09-03 06:00:20|9437.6|9427.6|9437.6|9427.6|9438.4|9428.4|9437.6|9427.6|7
1630648830000|2021-09-03 06:00:30|9437.4|9427.4|9436.8|9426.8|9437.4|9427.4|9436.8|9426.8|2
1630648840000|2021-09-03 06:00:40|9437|9427|9436.8|9426.8|9437.1|9427.1|9436.8|9426.8|6
1630648850000|2021-09-03 06:00:50|9437|9427|9438.4|9428.4|9438.4|9428.4|9437|9427|8
1630648860000|2021-09-03 06:01:00|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9438.1|9428.1|3
1630648870000|2021-09-03 06:01:10|9438.4|9428.4|9439.3|9429.3|9439.3|9429.3|9438.4|9428.4|4
1630648880000|2021-09-03 06:01:20|9439.6|9429.6|9442.1|9432.1|9442.1|9432.1|9439.6|9429.6|9
1630648890000|2021-09-03 06:01:30|9441.9|9431.9|9444.5|9434.5|9445|9435|9441.9|9431.9|16
1630648900000|2021-09-03 06:01:40|9444.3|9434.3|9444|9434|9444.3|9434.3|9442.9|9432.9|7
1630648910000|2021-09-03 06:01:50|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1630648920000|2021-09-03 06:02:00|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|3
1630648940000|2021-09-03 06:02:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1630648950000|2021-09-03 06:02:30|9442.6|9432.6|9442|9432|9442.6|9432.6|9441.6|9431.6|6
1630648960000|2021-09-03 06:02:40|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|6
1630648970000|2021-09-03 06:02:50|9440.6|9430.6|9439.8|9429.8|9440.6|9430.6|9439.8|9429.8|6
1630648980000|2021-09-03 06:03:00|9440.1|9430.1|9442.6|9432.6|9442.9|9432.9|9439.8|9429.8|12
1630648990000|2021-09-03 06:03:10|9440.9|9430.9|9441.3|9431.3|9441.5|9431.5|9440.3|9430.3|13
1630649000000|2021-09-03 06:03:20|9441|9431|9437.8|9427.8|9441|9431|9437.3|9427.3|11
1630649010000|2021-09-03 06:03:30|9438.1|9428.1|9434.3|9424.3|9438.1|9428.1|9434.1|9424.1|15
1630649020000|2021-09-03 06:03:40|9434.1|9424.1|9431.6|9421.6|9434.1|9424.1|9430.8|9420.8|15
1630649030000|2021-09-03 06:03:50|9431.4|9421.4|9432|9422|9432.3|9422.3|9431.4|9421.4|5
1630649040000|2021-09-03 06:04:00|9431.6|9421.6|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|4
1630649050000|2021-09-03 06:04:10|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.6|9420.6|3
1630649060000|2021-09-03 06:04:20|9431|9421|9431.4|9421.4|9431.6|9421.6|9431|9421|4
1630649070000|2021-09-03 06:04:30|9431.5|9421.5|9433.4|9423.4|9433.4|9423.4|9431.5|9421.5|3
1630649080000|2021-09-03 06:04:40|9433.6|9423.6|9432.1|9422.1|9433.6|9423.6|9432.1|9422.1|8
1630649090000|2021-09-03 06:04:50|9432.4|9422.4|9431.1|9421.1|9432.4|9422.4|9431.1|9421.1|4
1630649100000|2021-09-03 06:05:00|9430.9|9420.9|9430.1|9420.1|9430.9|9420.9|9430.1|9420.1|3
1630649110000|2021-09-03 06:05:10|9430.4|9420.4|9434.5|9424.5|9434.8|9424.8|9430.4|9420.4|10
1630649120000|2021-09-03 06:05:20|9434.4|9424.4|9435.3|9425.3|9435.5|9425.5|9434.4|9424.4|7
1630649130000|2021-09-03 06:05:30|9435|9425|9434.3|9424.3|9435|9425|9434.3|9424.3|4
1630649140000|2021-09-03 06:05:40|9434.5|9424.5|9435.8|9425.8|9435.9|9425.9|9434.5|9424.5|9
1630649150000|2021-09-03 06:05:50|9436.1|9426.1|9438.3|9428.3|9438.3|9428.3|9436.1|9426.1|7
1630649160000|2021-09-03 06:06:00|9438.5|9428.5|9438.4|9428.4|9438.8|9428.8|9438.4|9428.4|5
1630649170000|2021-09-03 06:06:10|9437.6|9427.6|9433.3|9423.3|9437.6|9427.6|9432.5|9422.5|15
1630649180000|2021-09-03 06:06:20|9433.5|9423.5|9435.6|9425.6|9435.9|9425.9|9433.5|9423.5|8
1630649190000|2021-09-03 06:06:30|9435.4|9425.4|9435|9425|9435.6|9425.6|9435|9425|4
1630649200000|2021-09-03 06:06:40|9434.9|9424.9|9435.9|9425.9|9435.9|9425.9|9434.9|9424.9|3
1630649230000|2021-09-03 06:07:10|9436.1|9426.1|9436|9426|9436.1|9426.1|9436|9426|2
1630649240000|2021-09-03 06:07:20|9436.3|9426.3|9436|9426|9436.4|9426.4|9436|9426|4
1630649250000|2021-09-03 06:07:30|9435.8|9425.8|9434.8|9424.8|9435.8|9425.8|9434.5|9424.5|9
1630649260000|2021-09-03 06:07:40|9435|9425|9435.8|9425.8|9435.8|9425.8|9434.5|9424.5|6
1630649270000|2021-09-03 06:07:50|9435.5|9425.5|9435.1|9425.1|9435.8|9425.8|9434.5|9424.5|10
1630649280000|2021-09-03 06:08:00|9435|9425|9435.5|9425.5|9435.9|9425.9|9435|9425|8
1630649290000|2021-09-03 06:08:10|9436|9426|9435|9425|9436|9426|9435|9425|3
1630649300000|2021-09-03 06:08:20|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1630649310000|2021-09-03 06:08:30|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1630649320000|2021-09-03 06:08:40|9433.9|9423.9|9434.4|9424.4|9434.4|9424.4|9433.1|9423.1|5
1630649330000|2021-09-03 06:08:50|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1630649340000|2021-09-03 06:09:00|9435.3|9425.3|9435.9|9425.9|9435.9|9425.9|9435.3|9425.3|5
1630649350000|2021-09-03 06:09:10|9436.1|9426.1|9432.8|9422.8|9436.1|9426.1|9432.8|9422.8|9
1630649360000|2021-09-03 06:09:20|9432.5|9422.5|9428|9418|9432.5|9422.5|9428|9418|9
1630649370000|2021-09-03 06:09:30|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|3
1630649380000|2021-09-03 06:09:40|9429.3|9419.3|9429.9|9419.9|9429.9|9419.9|9429.3|9419.3|2
1630649390000|2021-09-03 06:09:50|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1630649400000|2021-09-03 06:10:00|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1630649410000|2021-09-03 06:10:10|9430|9420|9431.5|9421.5|9431.6|9421.6|9430|9420|4
1630649420000|2021-09-03 06:10:20|9431.3|9421.3|9429.8|9419.8|9431.3|9421.3|9429.8|9419.8|4
1630649430000|2021-09-03 06:10:30|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1630649440000|2021-09-03 06:10:40|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1630649460000|2021-09-03 06:11:00|9429.9|9419.9|9431.5|9421.5|9431.5|9421.5|9429.9|9419.9|5
1630649470000|2021-09-03 06:11:10|9431.9|9421.9|9432.8|9422.8|9433.4|9423.4|9431.9|9421.9|10
1630649480000|2021-09-03 06:11:20|9432.4|9422.4|9431|9421|9432.4|9422.4|9431|9421|6
1630649490000|2021-09-03 06:11:30|9430.8|9420.8|9430|9420|9430.8|9420.8|9430|9420|2
1630649500000|2021-09-03 06:11:40|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1630649510000|2021-09-03 06:11:50|9429.6|9419.6|9429|9419|9430.9|9420.9|9429|9419|4
1630649520000|2021-09-03 06:12:00|9429.3|9419.3|9429.5|9419.5|9429.5|9419.5|9429.3|9419.3|2
1630649530000|2021-09-03 06:12:10|9429.4|9419.4|9426.8|9416.8|9429.4|9419.4|9426.8|9416.8|5
1630649540000|2021-09-03 06:12:20|9427|9417|9428|9418|9428.5|9418.5|9427|9417|5
1630649550000|2021-09-03 06:12:30|9428.3|9418.3|9428.5|9418.5|9428.8|9418.8|9428.3|9418.3|3
1630649570000|2021-09-03 06:12:50|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630649580000|2021-09-03 06:13:00|9429.3|9419.3|9429.3|9419.3|9429.5|9419.5|9429.3|9419.3|3
1630649590000|2021-09-03 06:13:10|9429.5|9419.5|9431|9421|9431|9421|9429.5|9419.5|3
1630649600000|2021-09-03 06:13:20|9430.5|9420.5|9429.9|9419.9|9430.5|9420.5|9429.9|9419.9|3
1630649610000|2021-09-03 06:13:30|9429.5|9419.5|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|3
1630649620000|2021-09-03 06:13:40|9429.8|9419.8|9429.3|9419.3|9430|9420|9429|9419|5
1630649630000|2021-09-03 06:13:50|9429.8|9419.8|9431.1|9421.1|9431.1|9421.1|9429.8|9419.8|5
1630649640000|2021-09-03 06:14:00|9431.4|9421.4|9432.4|9422.4|9432.4|9422.4|9431.4|9421.4|3
1630649650000|2021-09-03 06:14:10|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9431.5|9421.5|4
1630649660000|2021-09-03 06:14:20|9432.4|9422.4|9431.9|9421.9|9432.6|9422.6|9431.9|9421.9|6
1630649670000|2021-09-03 06:14:30|9431.5|9421.5|9430.4|9420.4|9431.5|9421.5|9430.4|9420.4|5
1630649680000|2021-09-03 06:14:40|9430.8|9420.8|9431.4|9421.4|9431.4|9421.4|9430.8|9420.8|3
1630649690000|2021-09-03 06:14:50|9431.1|9421.1|9430.6|9420.6|9431.1|9421.1|9430.6|9420.6|3
1630649700000|2021-09-03 06:15:00|9430.8|9420.8|9430.3|9420.3|9430.8|9420.8|9430.3|9420.3|4
1630649710000|2021-09-03 06:15:10|9430|9420|9424.5|9414.5|9430|9420|9424.1|9414.1|8
1630649720000|2021-09-03 06:15:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1630649740000|2021-09-03 06:15:40|9423.4|9413.4|9424.3|9414.3|9424.3|9414.3|9423.4|9413.4|2
1630649750000|2021-09-03 06:15:50|9424.5|9414.5|9424.3|9414.3|9425|9415|9424.3|9414.3|3
1630649780000|2021-09-03 06:16:20|9424.5|9414.5|9424.5|9414.5|9425.1|9415.1|9424.5|9414.5|3
1630649800000|2021-09-03 06:16:40|9424.8|9414.8|9421.6|9411.6|9424.8|9414.8|9421.6|9411.6|7
1630649810000|2021-09-03 06:16:50|9420.9|9410.9|9420.6|9410.6|9421.5|9411.5|9420|9410|9
1630649820000|2021-09-03 06:17:00|9420.9|9410.9|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|5
1630649830000|2021-09-03 06:17:10|9420.9|9410.9|9419.4|9409.4|9420.9|9410.9|9419.4|9409.4|7
1630649840000|2021-09-03 06:17:20|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9418.8|9408.8|2
1630649850000|2021-09-03 06:17:30|9418.3|9408.3|9417.9|9407.9|9418.3|9408.3|9417.9|9407.9|2
1630649860000|2021-09-03 06:17:40|9416.5|9406.5|9417|9407|9417|9407|9414.9|9404.9|13
1630649870000|2021-09-03 06:17:50|9417.4|9407.4|9416.8|9406.8|9417.5|9407.5|9416.8|9406.8|12
1630649880000|2021-09-03 06:18:00|9417|9407|9416.8|9406.8|9417.3|9407.3|9416.8|9406.8|6
1630649890000|2021-09-03 06:18:10|9417|9407|9417|9407|9417|9407|9416.8|9406.8|5
1630649900000|2021-09-03 06:18:20|9417.3|9407.3|9417.8|9407.8|9417.8|9407.8|9416.1|9406.1|6
1630649910000|2021-09-03 06:18:30|9418.1|9408.1|9417.6|9407.6|9418.1|9408.1|9417|9407|8
1630649920000|2021-09-03 06:18:40|9417.9|9407.9|9417.5|9407.5|9417.9|9407.9|9417.5|9407.5|3
1630649930000|2021-09-03 06:18:50|9417.8|9407.8|9420.8|9410.8|9421|9411|9417.8|9407.8|8
1630649940000|2021-09-03 06:19:00|9421|9411|9420.6|9410.6|9421|9411|9420.6|9410.6|5
1630649950000|2021-09-03 06:19:10|9421|9411|9421.5|9411.5|9421.5|9411.5|9421|9411|2
1630649960000|2021-09-03 06:19:20|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|3
1630649970000|2021-09-03 06:19:30|9422.3|9412.3|9421.3|9411.3|9422.3|9412.3|9421.3|9411.3|2
1630649980000|2021-09-03 06:19:40|9421|9411|9418.8|9408.8|9421|9411|9418.8|9408.8|4
1630649990000|2021-09-03 06:19:50|9419.4|9409.4|9418|9408|9419.4|9409.4|9417.8|9407.8|8
1630650000000|2021-09-03 06:20:00|9418.3|9408.3|9418.9|9408.9|9419.3|9409.3|9417.4|9407.4|6
1630650010000|2021-09-03 06:20:10|9418.3|9408.3|9417.5|9407.5|9418.3|9408.3|9417.5|9407.5|3
1630650020000|2021-09-03 06:20:20|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|4
1630650030000|2021-09-03 06:20:30|9417.6|9407.6|9415.3|9405.3|9418.4|9408.4|9414.3|9404.3|16
1630650040000|2021-09-03 06:20:40|9415.1|9405.1|9415|9405|9415.3|9405.3|9415|9405|4
1630650050000|2021-09-03 06:20:50|9414.8|9404.8|9412.5|9402.5|9415.1|9405.1|9412.5|9402.5|9
1630650060000|2021-09-03 06:21:00|9411.8|9401.8|9413.4|9403.4|9414.1|9404.1|9411.6|9401.6|12
1630650070000|2021-09-03 06:21:10|9413.9|9403.9|9415.3|9405.3|9415.3|9405.3|9413.9|9403.9|7
1630650080000|2021-09-03 06:21:20|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9415.3|9405.3|4
1630650090000|2021-09-03 06:21:30|9415.6|9405.6|9415.3|9405.3|9415.6|9405.6|9415.3|9405.3|4
1630650110000|2021-09-03 06:21:50|9415|9405|9414.6|9404.6|9415|9405|9414.4|9404.4|7
1630650120000|2021-09-03 06:22:00|9414.9|9404.9|9416.8|9406.8|9416.8|9406.8|9414.9|9404.9|6
1630650130000|2021-09-03 06:22:10|9417|9407|9416.1|9406.1|9417|9407|9416.1|9406.1|6
1630650140000|2021-09-03 06:22:20|9415.4|9405.4|9415|9405|9415.4|9405.4|9415|9405|4
1630650150000|2021-09-03 06:22:30|9414.8|9404.8|9415.5|9405.5|9415.5|9405.5|9414.4|9404.4|9
1630650160000|2021-09-03 06:22:40|9415.1|9405.1|9415.1|9405.1|9415.5|9405.5|9415.1|9405.1|3
1630650170000|2021-09-03 06:22:50|9415.8|9405.8|9417|9407|9417.3|9407.3|9415.8|9405.8|8
1630650180000|2021-09-03 06:23:00|9417.1|9407.1|9415.3|9405.3|9417.1|9407.1|9415.3|9405.3|5
1630650190000|2021-09-03 06:23:10|9414.8|9404.8|9414.4|9404.4|9414.8|9404.8|9414.1|9404.1|6
1630650200000|2021-09-03 06:23:20|9413.8|9403.8|9414|9404|9414|9404|9413.3|9403.3|4
1630650210000|2021-09-03 06:23:30|9414.3|9404.3|9415.1|9405.1|9416.1|9406.1|9414.3|9404.3|15
1630650220000|2021-09-03 06:23:40|9414.9|9404.9|9414.9|9404.9|9416.8|9406.8|9414.9|9404.9|9
1630650230000|2021-09-03 06:23:50|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1630650240000|2021-09-03 06:24:00|9415|9405|9416|9406|9416|9406|9415|9405|3
1630650250000|2021-09-03 06:24:10|9415.8|9405.8|9412.3|9402.3|9415.8|9405.8|9411.9|9401.9|9
1630650260000|2021-09-03 06:24:20|9412.1|9402.1|9410.6|9400.6|9412.5|9402.5|9410.6|9400.6|5
1630650270000|2021-09-03 06:24:30|9410.4|9400.4|9406.9|9396.9|9410.5|9400.5|9406.9|9396.9|13
1630650280000|2021-09-03 06:24:40|9408|9398|9406.3|9396.3|9408|9398|9406.3|9396.3|5
1630650290000|2021-09-03 06:24:50|9406.8|9396.8|9408.1|9398.1|9408.1|9398.1|9406.6|9396.6|7
1630650300000|2021-09-03 06:25:00|9408.3|9398.3|9409.8|9399.8|9411|9401|9408.3|9398.3|11
1630650310000|2021-09-03 06:25:10|9409.3|9399.3|9410|9400|9410|9400|9408|9398|10
1630650320000|2021-09-03 06:25:20|9410.5|9400.5|9406.4|9396.4|9410.5|9400.5|9406.4|9396.4|10
1630650330000|2021-09-03 06:25:30|9406.5|9396.5|9407|9397|9408|9398|9406.5|9396.5|8
1630650340000|2021-09-03 06:25:40|9406.5|9396.5|9405.6|9395.6|9406.5|9396.5|9405.6|9395.6|5
1630650350000|2021-09-03 06:25:50|9406.4|9396.4|9405.9|9395.9|9406.5|9396.5|9405.4|9395.4|8
1630650360000|2021-09-03 06:26:00|9406.4|9396.4|9405.6|9395.6|9406.4|9396.4|9405.1|9395.1|6
1630650370000|2021-09-03 06:26:10|9406.4|9396.4|9407|9397|9407|9397|9405.9|9395.9|8
1630650380000|2021-09-03 06:26:20|9406.5|9396.5|9406|9396|9406.5|9396.5|9406|9396|2
1630650390000|2021-09-03 06:26:30|9406.6|9396.6|9406.1|9396.1|9406.6|9396.6|9406.1|9396.1|2
1630650400000|2021-09-03 06:26:40|9406.4|9396.4|9406.6|9396.6|9406.8|9396.8|9406.4|9396.4|4
1630650410000|2021-09-03 06:26:50|9406|9396|9406.5|9396.5|9407|9397|9405.8|9395.8|5
1630650420000|2021-09-03 06:27:00|9406|9396|9406.5|9396.5|9406.5|9396.5|9406|9396|2
1630650430000|2021-09-03 06:27:10|9406.3|9396.3|9403.3|9393.3|9406.5|9396.5|9403|9393|13
1630650440000|2021-09-03 06:27:20|9403|9393|9405|9395|9405.5|9395.5|9403|9393|9
1630650450000|2021-09-03 06:27:30|9404.9|9394.9|9405|9395|9405|9395|9404.9|9394.9|2
1630650460000|2021-09-03 06:27:40|9405.3|9395.3|9405.5|9395.5|9405.5|9395.5|9404.8|9394.8|5
1630650470000|2021-09-03 06:27:50|9405.4|9395.4|9405.5|9395.5|9405.5|9395.5|9405.4|9395.4|2
1630650480000|2021-09-03 06:28:00|9405.3|9395.3|9405.6|9395.6|9406.3|9396.3|9405.3|9395.3|11
1630650490000|2021-09-03 06:28:10|9405.9|9395.9|9405.6|9395.6|9405.9|9395.9|9405.6|9395.6|4
1630650500000|2021-09-03 06:28:20|9405.9|9395.9|9406.3|9396.3|9407.1|9397.1|9405.6|9395.6|5
1630650520000|2021-09-03 06:28:40|9406.9|9396.9|9407|9397|9407|9397|9406.9|9396.9|2
1630650530000|2021-09-03 06:28:50|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|1
1630650540000|2021-09-03 06:29:00|9406.4|9396.4|9406.1|9396.1|9406.4|9396.4|9406.1|9396.1|4
1630650550000|2021-09-03 06:29:10|9405.9|9395.9|9407.4|9397.4|9407.9|9397.9|9405.9|9395.9|12
1630650560000|2021-09-03 06:29:20|9407.8|9397.8|9409.5|9399.5|9409.5|9399.5|9407.5|9397.5|9
1630650570000|2021-09-03 06:29:30|9410.3|9400.3|9408.5|9398.5|9410.3|9400.3|9407.9|9397.9|12
1630650580000|2021-09-03 06:29:40|9408.9|9398.9|9409.6|9399.6|9410|9400|9408.9|9398.9|9
1630650590000|2021-09-03 06:29:50|9409.9|9399.9|9409.8|9399.8|9410.8|9400.8|9409.6|9399.6|8
1630650600000|2021-09-03 06:30:00|9410|9400|9408.4|9398.4|9410|9400|9408.4|9398.4|7
1630650610000|2021-09-03 06:30:10|9408.8|9398.8|9410.5|9400.5|9410.5|9400.5|9408.8|9398.8|11
1630650620000|2021-09-03 06:30:20|9410.6|9400.6|9413.5|9403.5|9413.5|9403.5|9410.6|9400.6|13
1630650630000|2021-09-03 06:30:30|9413.8|9403.8|9414.5|9404.5|9415|9405|9413.8|9403.8|8
1630650640000|2021-09-03 06:30:40|9414.1|9404.1|9413|9403|9414.1|9404.1|9412.5|9402.5|9
1630650650000|2021-09-03 06:30:50|9413.6|9403.6|9413.4|9403.4|9413.6|9403.6|9413.3|9403.3|3
1630650660000|2021-09-03 06:31:00|9413.1|9403.1|9413.5|9403.5|9413.6|9403.6|9413.1|9403.1|6
1630650670000|2021-09-03 06:31:10|9413.3|9403.3|9413|9403|9413.3|9403.3|9412.8|9402.8|5
1630650680000|2021-09-03 06:31:20|9413.3|9403.3|9413.5|9403.5|9413.5|9403.5|9412.8|9402.8|9
1630650690000|2021-09-03 06:31:30|9413.1|9403.1|9410.5|9400.5|9413.1|9403.1|9410.1|9400.1|12
1630650700000|2021-09-03 06:31:40|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1630650710000|2021-09-03 06:31:50|9409.8|9399.8|9409.5|9399.5|9410|9400|9409.4|9399.4|4
1630650720000|2021-09-03 06:32:00|9409|9399|9411.4|9401.4|9411.4|9401.4|9408.9|9398.9|7
1630650730000|2021-09-03 06:32:10|9411|9401|9410.4|9400.4|9411|9401|9410.4|9400.4|3
1630650740000|2021-09-03 06:32:20|9409.9|9399.9|9409.6|9399.6|9409.9|9399.9|9409.6|9399.6|2
1630650750000|2021-09-03 06:32:30|9409.4|9399.4|9409.5|9399.5|9409.5|9399.5|9409.4|9399.4|2
1630650760000|2021-09-03 06:32:40|9409.4|9399.4|9410.3|9400.3|9410.3|9400.3|9409.4|9399.4|7
1630650770000|2021-09-03 06:32:50|9409.8|9399.8|9407.6|9397.6|9409.8|9399.8|9407.6|9397.6|5
1630650780000|2021-09-03 06:33:00|9407.4|9397.4|9408.8|9398.8|9409|9399|9407.4|9397.4|9
1630650790000|2021-09-03 06:33:10|9408.5|9398.5|9405.6|9395.6|9409|9399|9405.6|9395.6|12
1630650800000|2021-09-03 06:33:20|9405.9|9395.9|9406.8|9396.8|9407|9397|9405.8|9395.8|10
1630650820000|2021-09-03 06:33:40|9406.5|9396.5|9405.8|9395.8|9406.5|9396.5|9405.5|9395.5|5
1630650830000|2021-09-03 06:33:50|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1630650850000|2021-09-03 06:34:10|9406|9396|9404.3|9394.3|9406|9396|9403.8|9393.8|6
1630650860000|2021-09-03 06:34:20|9405|9395|9405.6|9395.6|9405.6|9395.6|9405|9395|3
1630650870000|2021-09-03 06:34:30|9405.4|9395.4|9405.6|9395.6|9405.6|9395.6|9405.4|9395.4|2
1630650880000|2021-09-03 06:34:40|9406|9396|9406.5|9396.5|9406.5|9396.5|9406|9396|3
1630650890000|2021-09-03 06:34:50|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1630650900000|2021-09-03 06:35:00|9406.6|9396.6|9407.5|9397.5|9407.8|9397.8|9406.6|9396.6|8
1630650910000|2021-09-03 06:35:10|9407.8|9397.8|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|7
1630650920000|2021-09-03 06:35:20|9408.3|9398.3|9407.6|9397.6|9408.3|9398.3|9407.4|9397.4|7
1630650940000|2021-09-03 06:35:40|9407.8|9397.8|9407.8|9397.8|9408|9398|9407.8|9397.8|3
1630650950000|2021-09-03 06:35:50|9408|9398|9408.3|9398.3|9408.4|9398.4|9407.8|9397.8|7
1630650960000|2021-09-03 06:36:00|9408.5|9398.5|9408.8|9398.8|9409|9399|9408.4|9398.4|10
1630650970000|2021-09-03 06:36:10|9409|9399|9409.5|9399.5|9409.5|9399.5|9409|9399|3
1630650980000|2021-09-03 06:36:20|9409.3|9399.3|9411|9401|9411.1|9401.1|9409.1|9399.1|9
1630650990000|2021-09-03 06:36:30|9411.4|9401.4|9412|9402|9412|9402|9411.3|9401.3|6
1630651000000|2021-09-03 06:36:40|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1630651010000|2021-09-03 06:36:50|9412.4|9402.4|9412.9|9402.9|9413.3|9403.3|9412.4|9402.4|7
1630651020000|2021-09-03 06:37:00|9412.6|9402.6|9411.9|9401.9|9412.6|9402.6|9411.9|9401.9|4
1630651030000|2021-09-03 06:37:10|9411.3|9401.3|9411.4|9401.4|9411.4|9401.4|9411.1|9401.1|5
1630651040000|2021-09-03 06:37:20|9411.1|9401.1|9411.1|9401.1|9411.4|9401.4|9411.1|9401.1|3
1630651050000|2021-09-03 06:37:30|9410.4|9400.4|9410.3|9400.3|9410.4|9400.4|9410.3|9400.3|2
1630651060000|2021-09-03 06:37:40|9410|9400|9410.5|9400.5|9410.5|9400.5|9410|9400|2
1630651070000|2021-09-03 06:37:50|9410.8|9400.8|9410.6|9400.6|9410.8|9400.8|9410.5|9400.5|3
1630651080000|2021-09-03 06:38:00|9410.9|9400.9|9410.4|9400.4|9410.9|9400.9|9410.4|9400.4|3
1630651090000|2021-09-03 06:38:10|9410.3|9400.3|9409.4|9399.4|9410.3|9400.3|9409.4|9399.4|4
1630651100000|2021-09-03 06:38:20|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1630651110000|2021-09-03 06:38:30|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|1
1630651120000|2021-09-03 06:38:40|9409.6|9399.6|9408.5|9398.5|9409.6|9399.6|9408.5|9398.5|4
1630651140000|2021-09-03 06:39:00|9409|9399|9408.4|9398.4|9409|9399|9408.4|9398.4|7
1630651160000|2021-09-03 06:39:20|9408.9|9398.9|9409|9399|9409|9399|9408.4|9398.4|6
1630651170000|2021-09-03 06:39:30|9409.4|9399.4|9410.3|9400.3|9410.3|9400.3|9409.4|9399.4|4
1630651180000|2021-09-03 06:39:40|9410.5|9400.5|9410.1|9400.1|9411.3|9401.3|9409.9|9399.9|8
1630651190000|2021-09-03 06:39:50|9409.9|9399.9|9409.8|9399.8|9410|9400|9409.5|9399.5|5
1630651200000|2021-09-03 06:40:00|9410.3|9400.3|9409.9|9399.9|9410.3|9400.3|9409.9|9399.9|3
1630651210000|2021-09-03 06:40:10|9409.3|9399.3|9408.6|9398.6|9409.5|9399.5|9408.4|9398.4|6
1630651220000|2021-09-03 06:40:20|9408.8|9398.8|9409|9399|9409.5|9399.5|9408.8|9398.8|4
1630651230000|2021-09-03 06:40:30|9409.5|9399.5|9410.5|9400.5|9411|9401|9409.5|9399.5|7
1630651240000|2021-09-03 06:40:40|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|1
1630651250000|2021-09-03 06:40:50|9411.5|9401.5|9412.5|9402.5|9412.5|9402.5|9411.5|9401.5|2
1630651260000|2021-09-03 06:41:00|9412.8|9402.8|9411.5|9401.5|9412.8|9402.8|9411.4|9401.4|5
1630651270000|2021-09-03 06:41:10|9411.3|9401.3|9412|9402|9412|9402|9411.3|9401.3|4
1630651280000|2021-09-03 06:41:20|9412.3|9402.3|9412|9402|9412.3|9402.3|9412|9402|2
1630651290000|2021-09-03 06:41:30|9412.3|9402.3|9412.8|9402.8|9413|9403|9412.3|9402.3|7
1630651300000|2021-09-03 06:41:40|9413|9403|9413|9403|9413|9403|9412.8|9402.8|3
1630651310000|2021-09-03 06:41:50|9413.3|9403.3|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|5
1630651320000|2021-09-03 06:42:00|9413.6|9403.6|9413|9403|9413.9|9403.9|9413|9403|5
1630651330000|2021-09-03 06:42:10|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|5
1630651340000|2021-09-03 06:42:20|9412.3|9402.3|9412|9402|9412.3|9402.3|9412|9402|2
1630651350000|2021-09-03 06:42:30|9412.3|9402.3|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|2
1630651360000|2021-09-03 06:42:40|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1630651370000|2021-09-03 06:42:50|9412.5|9402.5|9412.8|9402.8|9413|9403|9412.5|9402.5|3
1630651380000|2021-09-03 06:43:00|9413|9403|9413.8|9403.8|9414|9404|9413|9403|6
1630651390000|2021-09-03 06:43:10|9413.5|9403.5|9413.9|9403.9|9414|9404|9413.4|9403.4|5
1630651400000|2021-09-03 06:43:20|9414|9404|9414|9404|9414|9404|9413.8|9403.8|5
1630651410000|2021-09-03 06:43:30|9413.8|9403.8|9416.6|9406.6|9417.1|9407.1|9413.8|9403.8|7
1630651420000|2021-09-03 06:43:40|9417|9407|9418.3|9408.3|9418.3|9408.3|9417|9407|10
1630651430000|2021-09-03 06:43:50|9417.8|9407.8|9418|9408|9418.3|9408.3|9417.6|9407.6|7
1630651440000|2021-09-03 06:44:00|9417.6|9407.6|9418.5|9408.5|9418.5|9408.5|9417.6|9407.6|4
1630651450000|2021-09-03 06:44:10|9418.8|9408.8|9417.9|9407.9|9418.8|9408.8|9417.6|9407.6|4
1630651460000|2021-09-03 06:44:20|9418.3|9408.3|9418.4|9408.4|9418.4|9408.4|9417.6|9407.6|4
1630651470000|2021-09-03 06:44:30|9417.9|9407.9|9417.6|9407.6|9417.9|9407.9|9417.6|9407.6|2
1630651480000|2021-09-03 06:44:40|9417.5|9407.5|9417.6|9407.6|9418.3|9408.3|9417.5|9407.5|8
1630651490000|2021-09-03 06:44:50|9418.1|9408.1|9417.5|9407.5|9418.4|9408.4|9417.5|9407.5|5
1630651500000|2021-09-03 06:45:00|9417.1|9407.1|9417|9407|9417.1|9407.1|9416.5|9406.5|8
1630651510000|2021-09-03 06:45:10|9416.8|9406.8|9416.5|9406.5|9417.4|9407.4|9416.5|9406.5|5
1630651520000|2021-09-03 06:45:20|9416.8|9406.8|9418.1|9408.1|9418.1|9408.1|9416.8|9406.8|4
1630651530000|2021-09-03 06:45:30|9417.8|9407.8|9416.3|9406.3|9417.8|9407.8|9416.3|9406.3|2
1630651540000|2021-09-03 06:45:40|9415.8|9405.8|9415.3|9405.3|9415.8|9405.8|9415.3|9405.3|5
1630651550000|2021-09-03 06:45:50|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1630651570000|2021-09-03 06:46:10|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416.1|9406.1|2
1630651580000|2021-09-03 06:46:20|9417.3|9407.3|9416.9|9406.9|9417.8|9407.8|9416.9|9406.9|5
1630651590000|2021-09-03 06:46:30|9415.8|9405.8|9413|9403|9415.8|9405.8|9412.9|9402.9|10
1630651600000|2021-09-03 06:46:40|9412.3|9402.3|9413.1|9403.1|9413.1|9403.1|9410.6|9400.6|16
1630651610000|2021-09-03 06:46:50|9412.9|9402.9|9412.9|9402.9|9413.5|9403.5|9411.6|9401.6|11
1630651620000|2021-09-03 06:47:00|9413|9403|9410|9400|9413|9403|9408.8|9398.8|17
1630651630000|2021-09-03 06:47:10|9410.3|9400.3|9409.3|9399.3|9410.6|9400.6|9409|9399|15
1630651640000|2021-09-03 06:47:20|9409.5|9399.5|9406.5|9396.5|9409.9|9399.9|9406.5|9396.5|16
1630651650000|2021-09-03 06:47:30|9407.3|9397.3|9407.8|9397.8|9408.8|9398.8|9407.3|9397.3|12
1630651660000|2021-09-03 06:47:40|9408|9398|9409.8|9399.8|9409.8|9399.8|9407.8|9397.8|9
1630651670000|2021-09-03 06:47:50|9410|9400|9408.8|9398.8|9410|9400|9408.8|9398.8|4
1630651680000|2021-09-03 06:48:00|9408.5|9398.5|9406.5|9396.5|9408.5|9398.5|9406.5|9396.5|9
1630651690000|2021-09-03 06:48:10|9406.3|9396.3|9403.6|9393.6|9406.3|9396.3|9403.1|9393.1|19
1630651700000|2021-09-03 06:48:20|9404.1|9394.1|9404.3|9394.3|9404.5|9394.5|9403.3|9393.3|18
1630651710000|2021-09-03 06:48:30|9404|9394|9401.6|9391.6|9404.8|9394.8|9401.1|9391.1|19
1630651720000|2021-09-03 06:48:40|9401.9|9391.9|9402.5|9392.5|9403|9393|9401.4|9391.4|13
1630651730000|2021-09-03 06:48:50|9403|9393|9405.4|9395.4|9406.5|9396.5|9403|9393|12
1630651740000|2021-09-03 06:49:00|9405.5|9395.5|9405.5|9395.5|9405.9|9395.9|9405.5|9395.5|3
1630651750000|2021-09-03 06:49:10|9405.3|9395.3|9406.1|9396.1|9406.9|9396.9|9405|9395|14
1630651760000|2021-09-03 06:49:20|9406|9396|9407.3|9397.3|9407.3|9397.3|9406|9396|7
1630651770000|2021-09-03 06:49:30|9406.9|9396.9|9406.9|9396.9|9406.9|9396.9|9406.5|9396.5|3
1630651780000|2021-09-03 06:49:40|9406.6|9396.6|9403.5|9393.5|9406.6|9396.6|9403.5|9393.5|8
1630651790000|2021-09-03 06:49:50|9403.3|9393.3|9403|9393|9403.8|9393.8|9402.8|9392.8|7
1630651800000|2021-09-03 06:50:00|9402.8|9392.8|9405.3|9395.3|9405.3|9395.3|9402.8|9392.8|11
1630651810000|2021-09-03 06:50:10|9405.5|9395.5|9406|9396|9406|9396|9405.5|9395.5|4
1630651820000|2021-09-03 06:50:20|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1630651830000|2021-09-03 06:50:30|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|9407.4|9397.4|1
1630651840000|2021-09-03 06:50:40|9407|9397|9405.3|9395.3|9407|9397|9405.1|9395.1|8
1630651850000|2021-09-03 06:50:50|9405|9395|9405.3|9395.3|9405.3|9395.3|9405|9395|4
1630651860000|2021-09-03 06:51:00|9405|9395|9405.5|9395.5|9405.5|9395.5|9404.3|9394.3|7
1630651870000|2021-09-03 06:51:10|9405.8|9395.8|9406.3|9396.3|9406.8|9396.8|9405.8|9395.8|5
1630651880000|2021-09-03 06:51:20|9406.5|9396.5|9406.8|9396.8|9407|9397|9406.5|9396.5|6
1630651890000|2021-09-03 06:51:30|9406.5|9396.5|9406.5|9396.5|9406.8|9396.8|9406.3|9396.3|5
1630651900000|2021-09-03 06:51:40|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1630651910000|2021-09-03 06:51:50|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407|9397|5
1630651920000|2021-09-03 06:52:00|9407|9397|9406.8|9396.8|9407|9397|9406.8|9396.8|4
1630651930000|2021-09-03 06:52:10|9407|9397|9407|9397|9408.3|9398.3|9407|9397|7
1630651940000|2021-09-03 06:52:20|9407.3|9397.3|9407.3|9397.3|9407.5|9397.5|9407|9397|5
1630651950000|2021-09-03 06:52:30|9407|9397|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|5
1630651960000|2021-09-03 06:52:40|9407.5|9397.5|9409.8|9399.8|9410.5|9400.5|9407.5|9397.5|15
1630651970000|2021-09-03 06:52:50|9410|9400|9408.3|9398.3|9410.5|9400.5|9408.3|9398.3|7
1630651980000|2021-09-03 06:53:00|9408.5|9398.5|9411.1|9401.1|9411.1|9401.1|9408.5|9398.5|7
1630651990000|2021-09-03 06:53:10|9411.4|9401.4|9411.1|9401.1|9411.8|9401.8|9411.1|9401.1|5
1630652000000|2021-09-03 06:53:20|9410.8|9400.8|9410.6|9400.6|9410.8|9400.8|9410.6|9400.6|2
1630652010000|2021-09-03 06:53:30|9411.4|9401.4|9410.8|9400.8|9411.4|9401.4|9410.6|9400.6|3
1630652020000|2021-09-03 06:53:40|9411.1|9401.1|9411.8|9401.8|9413.3|9403.3|9411.1|9401.1|8
1630652030000|2021-09-03 06:53:50|9411.5|9401.5|9411.9|9401.9|9411.9|9401.9|9411.5|9401.5|2
1630652040000|2021-09-03 06:54:00|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|1
1630652050000|2021-09-03 06:54:10|9411|9401|9411.3|9401.3|9411.3|9401.3|9411|9401|2
1630652080000|2021-09-03 06:54:40|9410.9|9400.9|9410|9400|9410.9|9400.9|9410|9400|4
1630652090000|2021-09-03 06:54:50|9409.8|9399.8|9410|9400|9410|9400|9409.8|9399.8|2
1630652100000|2021-09-03 06:55:00|9409.1|9399.1|9408|9398|9409.1|9399.1|9408|9398|5
1630652110000|2021-09-03 06:55:10|9407|9397|9407|9397|9407|9397|9407|9397|1
1630652120000|2021-09-03 06:55:20|9406.8|9396.8|9404.5|9394.5|9406.8|9396.8|9404.5|9394.5|3
1630652130000|2021-09-03 06:55:30|9404.3|9394.3|9404.1|9394.1|9404.3|9394.3|9404.1|9394.1|2
1630652140000|2021-09-03 06:55:40|9404|9394|9404|9394|9404|9394|9404|9394|1
1630652150000|2021-09-03 06:55:50|9403.8|9393.8|9402.8|9392.8|9404.5|9394.5|9402.8|9392.8|9
1630652160000|2021-09-03 06:56:00|9402.5|9392.5|9395.5|9385.5|9402.5|9392.5|9395.5|9385.5|19
1630652170000|2021-09-03 06:56:10|9395.3|9385.3|9391.5|9381.5|9398|9388|9391.5|9381.5|23
1630652180000|2021-09-03 06:56:20|9391.3|9381.3|9391.5|9381.5|9392|9382|9389.5|9379.5|20
1630652190000|2021-09-03 06:56:30|9391.8|9381.8|9391|9381|9392.8|9382.8|9391|9381|12
1630652200000|2021-09-03 06:56:40|9390.8|9380.8|9389|9379|9390.8|9380.8|9388.8|9378.8|16
1630652210000|2021-09-03 06:56:50|9388.3|9378.3|9392.5|9382.5|9393.3|9383.3|9388.3|9378.3|19
1630652220000|2021-09-03 06:57:00|9392.3|9382.3|9390|9380|9392.5|9382.5|9389.5|9379.5|16
1630652230000|2021-09-03 06:57:10|9389.5|9379.5|9390.5|9380.5|9390.5|9380.5|9388.5|9378.5|15
1630652240000|2021-09-03 06:57:20|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9389.5|9379.5|4
1630652250000|2021-09-03 06:57:30|9390.8|9380.8|9392.3|9382.3|9392.3|9382.3|9390.5|9380.5|16
1630652260000|2021-09-03 06:57:40|9392|9382|9393.5|9383.5|9393.5|9383.5|9391.5|9381.5|6
1630652270000|2021-09-03 06:57:50|9393.8|9383.8|9394.5|9384.5|9394.8|9384.8|9393.8|9383.8|9
1630652280000|2021-09-03 06:58:00|9394|9384|9392.8|9382.8|9394|9384|9392|9382|15
1630652290000|2021-09-03 06:58:10|9392.5|9382.5|9393|9383|9393|9383|9391.3|9381.3|12
1630652300000|2021-09-03 06:58:20|9393.3|9383.3|9394.3|9384.3|9395|9385|9393.3|9383.3|14
1630652310000|2021-09-03 06:58:30|9394.5|9384.5|9395|9385|9395.8|9385.8|9394.3|9384.3|7
1630652320000|2021-09-03 06:58:40|9396.5|9386.5|9398|9388|9398|9388|9396.5|9386.5|8
1630652330000|2021-09-03 06:58:50|9397.8|9387.8|9397|9387|9397.8|9387.8|9397|9387|4
1630652340000|2021-09-03 06:59:00|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9395.3|9385.3|7
1630652350000|2021-09-03 06:59:10|9396|9386|9397.3|9387.3|9397.5|9387.5|9396|9386|10
1630652360000|2021-09-03 06:59:20|9397.5|9387.5|9398.3|9388.3|9398.3|9388.3|9397.3|9387.3|6
1630652370000|2021-09-03 06:59:30|9398|9388|9398.5|9388.5|9398.5|9388.5|9398|9388|9
1630652380000|2021-09-03 06:59:40|9399|9389|9398.3|9388.3|9399|9389|9398|9388|8
1630652390000|2021-09-03 06:59:50|9398.5|9388.5|9395.5|9385.5|9398.5|9388.5|9395.5|9385.5|7
1630652400000|2021-09-03 07:00:00|9393.5|9383.5|9396.5|9386.5|9397|9387|9393.5|9383.5|12
1630652410000|2021-09-03 07:00:10|9396|9386|9395.3|9385.3|9396|9386|9394.5|9384.5|7
1630652420000|2021-09-03 07:00:20|9394.8|9384.8|9394.8|9384.8|9395|9385|9394.8|9384.8|3
1630652430000|2021-09-03 07:00:30|9395|9385|9395.3|9385.3|9395.3|9385.3|9394.8|9384.8|5
1630652440000|2021-09-03 07:00:40|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|2
1630652450000|2021-09-03 07:00:50|9395.5|9385.5|9396.8|9386.8|9396.8|9386.8|9395.5|9385.5|5
1630652460000|2021-09-03 07:01:00|9396.5|9386.5|9397|9387|9397|9387|9396.5|9386.5|8
1630652470000|2021-09-03 07:01:10|9397.5|9387.5|9399|9389|9399|9389|9397.5|9387.5|6
1630652480000|2021-09-03 07:01:20|9400|9390|9398.8|9388.8|9400|9390|9398.8|9388.8|2
1630652490000|2021-09-03 07:01:30|9398.5|9388.5|9398|9388|9398.5|9388.5|9397.8|9387.8|3
1630652500000|2021-09-03 07:01:40|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9396.8|9386.8|4
1630652510000|2021-09-03 07:01:50|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|2
1630652520000|2021-09-03 07:02:00|9397.3|9387.3|9392.8|9382.8|9397.3|9387.3|9392.5|9382.5|3
1630652530000|2021-09-03 07:02:10|9393.3|9383.3|9392.8|9382.8|9393.3|9383.3|9392.8|9382.8|3
1630652540000|2021-09-03 07:02:20|9393|9383|9393|9383|9393|9383|9392.8|9382.8|3
1630652570000|2021-09-03 07:02:50|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9393|9383|6
1630652580000|2021-09-03 07:03:00|9393|9383|9393|9383|9393.5|9383.5|9393|9383|3
1630652600000|2021-09-03 07:03:20|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9391|9381|8
1630652610000|2021-09-03 07:03:30|9393.8|9383.8|9393.3|9383.3|9393.8|9383.8|9393.3|9383.3|3
1630652630000|2021-09-03 07:03:50|9393.5|9383.5|9392.3|9382.3|9393.5|9383.5|9392.3|9382.3|3
1630652640000|2021-09-03 07:04:00|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1630652660000|2021-09-03 07:04:20|9392.3|9382.3|9393.8|9383.8|9393.8|9383.8|9392.3|9382.3|2
1630652670000|2021-09-03 07:04:30|9394.3|9384.3|9396.3|9386.3|9397.8|9387.8|9394.3|9384.3|4
1630652680000|2021-09-03 07:04:40|9396.5|9386.5|9397.3|9387.3|9397.3|9387.3|9396.5|9386.5|2
1630652690000|2021-09-03 07:04:50|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1630652700000|2021-09-03 07:05:00|9397|9387|9398|9388|9399|9389|9396.5|9386.5|10
1630652720000|2021-09-03 07:05:20|9398.8|9388.8|9398.5|9388.5|9399|9389|9398.5|9388.5|4
1630652730000|2021-09-03 07:05:30|9398.8|9388.8|9398.8|9388.8|9399.5|9389.5|9398.8|9388.8|6
1630652750000|2021-09-03 07:05:50|9398.5|9388.5|9398|9388|9398.5|9388.5|9398|9388|2
1630652760000|2021-09-03 07:06:00|9397.8|9387.8|9392.5|9382.5|9397.8|9387.8|9392.5|9382.5|10
1630652770000|2021-09-03 07:06:10|9392.8|9382.8|9395|9385|9395|9385|9392.8|9382.8|4
1630652780000|2021-09-03 07:06:20|9395.8|9385.8|9397.3|9387.3|9397.3|9387.3|9395.8|9385.8|3
1630652790000|2021-09-03 07:06:30|9397.5|9387.5|9395.5|9385.5|9397.5|9387.5|9395.3|9385.3|5
1630652800000|2021-09-03 07:06:40|9395.3|9385.3|9393.8|9383.8|9395.3|9385.3|9393.8|9383.8|2
1630652810000|2021-09-03 07:06:50|9393.5|9383.5|9393|9383|9393.5|9383.5|9392|9382|10
1630652820000|2021-09-03 07:07:00|9392.5|9382.5|9393|9383|9393|9383|9392.5|9382.5|2
1630652830000|2021-09-03 07:07:10|9392.5|9382.5|9393|9383|9393|9383|9392.5|9382.5|2
1630652840000|2021-09-03 07:07:20|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|2
1630652850000|2021-09-03 07:07:30|9393.3|9383.3|9394|9384|9394.5|9384.5|9393.3|9383.3|4
1630652860000|2021-09-03 07:07:40|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|7
1630652870000|2021-09-03 07:07:50|9393.3|9383.3|9395.5|9385.5|9395.5|9385.5|9393.3|9383.3|4
1630652880000|2021-09-03 07:08:00|9394.8|9384.8|9393.5|9383.5|9395|9385|9393.5|9383.5|6
1630652890000|2021-09-03 07:08:10|9393.8|9383.8|9396.5|9386.5|9396.5|9386.5|9393.8|9383.8|5
1630652900000|2021-09-03 07:08:20|9396.3|9386.3|9395.5|9385.5|9396.3|9386.3|9395.3|9385.3|3
1630652910000|2021-09-03 07:08:30|9395.8|9385.8|9397.3|9387.3|9397.3|9387.3|9395.3|9385.3|5
1630652920000|2021-09-03 07:08:40|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|1
1630652930000|2021-09-03 07:08:50|9396.6|9386.6|9393.3|9383.3|9396.6|9386.6|9393.3|9383.3|7
1630652940000|2021-09-03 07:09:00|9393.5|9383.5|9393.3|9383.3|9394.3|9384.3|9393.3|9383.3|5
1630652950000|2021-09-03 07:09:10|9393.5|9383.5|9395|9385|9395|9385|9393.5|9383.5|5
1630652960000|2021-09-03 07:09:20|9396|9386|9397|9387|9397|9387|9395|9385|6
1630652970000|2021-09-03 07:09:30|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9394.3|9384.3|6
1630652980000|2021-09-03 07:09:40|9396|9386|9395|9385|9396.3|9386.3|9395|9385|5
1630652990000|2021-09-03 07:09:50|9395.3|9385.3|9395|9385|9396.3|9386.3|9395|9385|6
1630653000000|2021-09-03 07:10:00|9395.5|9385.5|9394.3|9384.3|9395.8|9385.8|9394.3|9384.3|8
1630653010000|2021-09-03 07:10:10|9394|9384|9392.5|9382.5|9394|9384|9392.3|9382.3|8
1630653020000|2021-09-03 07:10:20|9392.8|9382.8|9392.5|9382.5|9392.8|9382.8|9392.5|9382.5|2
1630653030000|2021-09-03 07:10:30|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392|9382|3
1630653040000|2021-09-03 07:10:40|9392|9382|9393.5|9383.5|9393.5|9383.5|9392|9382|4
1630653050000|2021-09-03 07:10:50|9393.3|9383.3|9391.5|9381.5|9393.3|9383.3|9391.5|9381.5|2
1630653060000|2021-09-03 07:11:00|9391.3|9381.3|9389.5|9379.5|9391.3|9381.3|9389.5|9379.5|5
1630653070000|2021-09-03 07:11:10|9389.3|9379.3|9387.8|9377.8|9389.3|9379.3|9387.8|9377.8|2
1630653080000|2021-09-03 07:11:20|9387.5|9377.5|9388.3|9378.3|9388.3|9378.3|9386|9376|10
1630653090000|2021-09-03 07:11:30|9388|9378|9389.5|9379.5|9389.5|9379.5|9388|9378|3
1630653100000|2021-09-03 07:11:40|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630653120000|2021-09-03 07:12:00|9389|9379|9388|9378|9390.5|9380.5|9388|9378|10
1630653130000|2021-09-03 07:12:10|9387.8|9377.8|9388.3|9378.3|9388.3|9378.3|9387.5|9377.5|5
1630653140000|2021-09-03 07:12:20|9388.5|9378.5|9387.8|9377.8|9389.3|9379.3|9387.8|9377.8|6
1630653160000|2021-09-03 07:12:40|9387.6|9377.6|9387.3|9377.3|9387.6|9377.6|9387|9377|5
1630653170000|2021-09-03 07:12:50|9387|9377|9387.5|9377.5|9387.5|9377.5|9387|9377|6
1630653200000|2021-09-03 07:13:20|9387.3|9377.3|9383|9373|9387.3|9377.3|9383|9373|6
1630653210000|2021-09-03 07:13:30|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383|9373|3
1630653220000|2021-09-03 07:13:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1630653230000|2021-09-03 07:13:50|9383.3|9373.3|9385.5|9375.5|9385.5|9375.5|9383.3|9373.3|7
1630653240000|2021-09-03 07:14:00|9386.3|9376.3|9384.8|9374.8|9386.3|9376.3|9384|9374|8
1630653250000|2021-09-03 07:14:10|9385.5|9375.5|9384|9374|9385.5|9375.5|9384|9374|2
1630653260000|2021-09-03 07:14:20|9383.8|9373.8|9384|9374|9384|9374|9383.5|9373.5|4
1630653270000|2021-09-03 07:14:30|9385.3|9375.3|9385.8|9375.8|9385.8|9375.8|9385.3|9375.3|3
1630653280000|2021-09-03 07:14:40|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1630653290000|2021-09-03 07:14:50|9385.8|9375.8|9386.5|9376.5|9386.8|9376.8|9385.8|9375.8|5
1630653300000|2021-09-03 07:15:00|9386.8|9376.8|9386|9376|9389|9379|9386|9376|7
1630653310000|2021-09-03 07:15:10|9385.8|9375.8|9385|9375|9385.8|9375.8|9382.8|9372.8|11
1630653340000|2021-09-03 07:15:40|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385|9375|5
1630653350000|2021-09-03 07:15:50|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1630653360000|2021-09-03 07:16:00|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|1
1630653370000|2021-09-03 07:16:10|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1630653420000|2021-09-03 07:17:00|9385.3|9375.3|9387.8|9377.8|9387.8|9377.8|9385.3|9375.3|2
1630653430000|2021-09-03 07:17:10|9388|9378|9389.3|9379.3|9389.3|9379.3|9388|9378|9
1630653440000|2021-09-03 07:17:20|9388.8|9378.8|9387.8|9377.8|9388.8|9378.8|9387.8|9377.8|2
1630653450000|2021-09-03 07:17:30|9388|9378|9388|9378|9388|9378|9387.8|9377.8|3
1630653470000|2021-09-03 07:17:50|9390.5|9380.5|9390.5|9380.5|9390.8|9380.8|9390.5|9380.5|3
1630653480000|2021-09-03 07:18:00|9390.8|9380.8|9390.5|9380.5|9390.8|9380.8|9390|9380|5
1630653490000|2021-09-03 07:18:10|9390.8|9380.8|9390|9380|9391.8|9381.8|9390|9380|7
1630653500000|2021-09-03 07:18:20|9389.5|9379.5|9389.5|9379.5|9389.8|9379.8|9389.5|9379.5|3
1630653510000|2021-09-03 07:18:30|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1630653520000|2021-09-03 07:18:40|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1630653530000|2021-09-03 07:18:50|9389.8|9379.8|9392|9382|9392|9382|9389.8|9379.8|3
1630653540000|2021-09-03 07:19:00|9392.3|9382.3|9393.5|9383.5|9394|9384|9392.3|9382.3|4
1630653550000|2021-09-03 07:19:10|9393.3|9383.3|9391.5|9381.5|9393.3|9383.3|9391.3|9381.3|3
1630653560000|2021-09-03 07:19:20|9391.8|9381.8|9392.5|9382.5|9392.5|9382.5|9391.3|9381.3|3
1630653570000|2021-09-03 07:19:30|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9392.8|9382.8|2
1630653580000|2021-09-03 07:19:40|9394|9384|9393.5|9383.5|9394.8|9384.8|9393.5|9383.5|4
1630653590000|2021-09-03 07:19:50|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1630653600000|2021-09-03 07:20:00|9393.5|9383.5|9395|9385|9395|9385|9393|9383|8
1630653620000|2021-09-03 07:20:20|9394.5|9384.5|9394.8|9384.8|9394.8|9384.8|9394.5|9384.5|2
1630653630000|2021-09-03 07:20:30|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|2
1630653640000|2021-09-03 07:20:40|9395|9385|9396.8|9386.8|9396.8|9386.8|9395|9385|3
1630653650000|2021-09-03 07:20:50|9397|9387|9398|9388|9398|9388|9397|9387|3
1630653660000|2021-09-03 07:21:00|9398.3|9388.3|9397|9387|9398.3|9388.3|9397|9387|5
1630653670000|2021-09-03 07:21:10|9396.8|9386.8|9395|9385|9396.8|9386.8|9395|9385|6
1630653680000|2021-09-03 07:21:20|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1630653690000|2021-09-03 07:21:30|9395.3|9385.3|9396.8|9386.8|9396.8|9386.8|9395.3|9385.3|2
1630653700000|2021-09-03 07:21:40|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9395.3|9385.3|8
1630653710000|2021-09-03 07:21:50|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1630653720000|2021-09-03 07:22:00|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9396.3|9386.3|2
1630653730000|2021-09-03 07:22:10|9396.5|9386.5|9395.3|9385.3|9396.5|9386.5|9395.3|9385.3|4
1630653740000|2021-09-03 07:22:20|9395.5|9385.5|9396.5|9386.5|9396.8|9386.8|9395.5|9385.5|5
1630653750000|2021-09-03 07:22:30|9396.3|9386.3|9395.8|9385.8|9396.3|9386.3|9395.8|9385.8|3
1630653760000|2021-09-03 07:22:40|9396.3|9386.3|9395.3|9385.3|9396.3|9386.3|9395.3|9385.3|3
1630653850000|2021-09-03 07:24:10|9395.8|9385.8|9396|9386|9396.3|9386.3|9395.8|9385.8|5
1630653860000|2021-09-03 07:24:20|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396.3|9386.3|2
1630653880000|2021-09-03 07:24:40|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9396.5|9386.5|2
1630653890000|2021-09-03 07:24:50|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|2
1630653900000|2021-09-03 07:25:00|9396.8|9386.8|9397.8|9387.8|9397.8|9387.8|9396.8|9386.8|4
1630653910000|2021-09-03 07:25:10|9398|9388|9402.8|9392.8|9402.8|9392.8|9398|9388|8
1630653940000|2021-09-03 07:25:40|9403|9393|9402.5|9392.5|9403|9393|9402.5|9392.5|5
1630653950000|2021-09-03 07:25:50|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.5|9392.5|3
1630653960000|2021-09-03 07:26:00|9402.5|9392.5|9403.3|9393.3|9403.3|9393.3|9402.5|9392.5|6
1630653970000|2021-09-03 07:26:10|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1630653980000|2021-09-03 07:26:20|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|3
1630653990000|2021-09-03 07:26:30|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|2
1630654000000|2021-09-03 07:26:40|9403|9393|9403|9393|9403|9393|9403|9393|1
1630654010000|2021-09-03 07:26:50|9402.8|9392.8|9403|9393|9403.3|9393.3|9402.8|9392.8|5
1630654020000|2021-09-03 07:27:00|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|2
1630654030000|2021-09-03 07:27:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630654050000|2021-09-03 07:27:30|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1630654070000|2021-09-03 07:27:50|9402|9392|9402|9392|9402|9392|9402|9392|1
1630654080000|2021-09-03 07:28:00|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630654090000|2021-09-03 07:28:10|9402|9392|9402|9392|9402|9392|9402|9392|1
1630654110000|2021-09-03 07:28:30|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630654130000|2021-09-03 07:28:50|9402|9392|9402.3|9392.3|9402.3|9392.3|9402|9392|2
1630654140000|2021-09-03 07:29:00|9402.5|9392.5|9402.5|9392.5|9403.3|9393.3|9402.5|9392.5|4
1630654150000|2021-09-03 07:29:10|9402.8|9392.8|9403|9393|9403|9393|9402.8|9392.8|2
1630654160000|2021-09-03 07:29:20|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1630654170000|2021-09-03 07:29:30|9403|9393|9402.5|9392.5|9403|9393|9402.5|9392.5|2
1630654200000|2021-09-03 07:30:00|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402|9392|7
1630654210000|2021-09-03 07:30:10|9401.8|9391.8|9401.3|9391.3|9402|9392|9401.3|9391.3|5
1630654220000|2021-09-03 07:30:20|9401|9391|9397.5|9387.5|9401.3|9391.3|9396.8|9386.8|5
1630654230000|2021-09-03 07:30:30|9397.3|9387.3|9397|9387|9398.5|9388.5|9396.5|9386.5|8
1630654240000|2021-09-03 07:30:40|9397.5|9387.5|9396.3|9386.3|9398|9388|9396.3|9386.3|8
1630654250000|2021-09-03 07:30:50|9396|9386|9396.5|9386.5|9396.5|9386.5|9396|9386|4
1630654260000|2021-09-03 07:31:00|9396.8|9386.8|9398|9388|9398|9388|9396.8|9386.8|4
1630654270000|2021-09-03 07:31:10|9397.8|9387.8|9399.3|9389.3|9399.3|9389.3|9397.8|9387.8|5
1630654280000|2021-09-03 07:31:20|9399.5|9389.5|9401.5|9391.5|9401.5|9391.5|9399.3|9389.3|5
1630654290000|2021-09-03 07:31:30|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9401.8|9391.8|7
1630654300000|2021-09-03 07:31:40|9402.5|9392.5|9402|9392|9402.5|9392.5|9401.5|9391.5|5
1630654320000|2021-09-03 07:32:00|9401.5|9391.5|9401|9391|9401.5|9391.5|9401|9391|2
1630654330000|2021-09-03 07:32:10|9400.8|9390.8|9400.5|9390.5|9400.8|9390.8|9400.5|9390.5|2
1630654350000|2021-09-03 07:32:30|9400.8|9390.8|9401.5|9391.5|9401.5|9391.5|9400.8|9390.8|4
1630654360000|2021-09-03 07:32:40|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|2
1630654370000|2021-09-03 07:32:50|9401|9391|9401.5|9391.5|9401.5|9391.5|9401|9391|3
1630654380000|2021-09-03 07:33:00|9401.3|9391.3|9401|9391|9401.3|9391.3|9401|9391|2
1630654390000|2021-09-03 07:33:10|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.5|9390.5|3
1630654400000|2021-09-03 07:33:20|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|4
1630654410000|2021-09-03 07:33:30|9401.5|9391.5|9401|9391|9401.5|9391.5|9401|9391|2
1630654420000|2021-09-03 07:33:40|9401.3|9391.3|9401.5|9391.5|9401.5|9391.5|9401.3|9391.3|2
1630654450000|2021-09-03 07:34:10|9401|9391|9401|9391|9401|9391|9401|9391|1
1630654470000|2021-09-03 07:34:30|9401.3|9391.3|9401.8|9391.8|9402|9392|9401.3|9391.3|5
1630654480000|2021-09-03 07:34:40|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9401.3|9391.3|4
1630654490000|2021-09-03 07:34:50|9401.5|9391.5|9401.5|9391.5|9401.8|9391.8|9401|9391|6
1630654500000|2021-09-03 07:35:00|9401.8|9391.8|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|2
1630654510000|2021-09-03 07:35:10|9401.8|9391.8|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|4
1630654520000|2021-09-03 07:35:20|9401.3|9391.3|9400.3|9390.3|9401.3|9391.3|9400.3|9390.3|4
1630654530000|2021-09-03 07:35:30|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.5|9390.5|5
1630654540000|2021-09-03 07:35:40|9400.8|9390.8|9400|9390|9400.8|9390.8|9400|9390|2
1630654550000|2021-09-03 07:35:50|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400|9390|3
1630654560000|2021-09-03 07:36:00|9401.5|9391.5|9401|9391|9401.5|9391.5|9401|9391|2
1630654570000|2021-09-03 07:36:10|9401.3|9391.3|9401.8|9391.8|9401.8|9391.8|9401.3|9391.3|3
1630654580000|2021-09-03 07:36:20|9402|9392|9404.3|9394.3|9404.5|9394.5|9402|9392|5
1630654590000|2021-09-03 07:36:30|9404|9394|9404.3|9394.3|9404.5|9394.5|9404|9394|4
1630654600000|2021-09-03 07:36:40|9404|9394|9405|9395|9405.3|9395.3|9404|9394|8
1630654610000|2021-09-03 07:36:50|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1630654620000|2021-09-03 07:37:00|9406|9396|9406.5|9396.5|9406.8|9396.8|9406|9396|12
1630654630000|2021-09-03 07:37:10|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1630654650000|2021-09-03 07:37:30|9406|9396|9403.3|9393.3|9406|9396|9403.3|9393.3|6
1630654660000|2021-09-03 07:37:40|9403.5|9393.5|9403|9393|9404|9394|9403|9393|3
1630654670000|2021-09-03 07:37:50|9402.8|9392.8|9402.8|9392.8|9403.5|9393.5|9402|9392|7
1630654680000|2021-09-03 07:38:00|9403|9393|9403.3|9393.3|9403.3|9393.3|9403|9393|2
1630654690000|2021-09-03 07:38:10|9403|9393|9402.8|9392.8|9403|9393|9402.8|9392.8|2
1630654700000|2021-09-03 07:38:20|9403|9393|9404.3|9394.3|9404.3|9394.3|9403|9393|4
1630654710000|2021-09-03 07:38:30|9404.5|9394.5|9405|9395|9405|9395|9404.5|9394.5|3
1630654730000|2021-09-03 07:38:50|9404.8|9394.8|9404.3|9394.3|9404.8|9394.8|9404|9394|3
1630654740000|2021-09-03 07:39:00|9404|9394|9402.8|9392.8|9404|9394|9402.8|9392.8|3
1630654750000|2021-09-03 07:39:10|9403|9393|9402|9392|9403.3|9393.3|9402|9392|6
1630654770000|2021-09-03 07:39:30|9401.8|9391.8|9401.8|9391.8|9402|9392|9401.8|9391.8|3
1630654780000|2021-09-03 07:39:40|9402|9392|9402.5|9392.5|9403.5|9393.5|9402|9392|7
1630654790000|2021-09-03 07:39:50|9402.8|9392.8|9403.5|9393.5|9403.5|9393.5|9402.8|9392.8|2
1630654810000|2021-09-03 07:40:10|9403.3|9393.3|9404|9394|9404|9394|9403.3|9393.3|3
1630654820000|2021-09-03 07:40:20|9403.8|9393.8|9403|9393|9403.8|9393.8|9403|9393|2
1630654830000|2021-09-03 07:40:30|9402.8|9392.8|9400.8|9390.8|9402.8|9392.8|9400.8|9390.8|4
1630654850000|2021-09-03 07:40:50|9401|9391|9403.3|9393.3|9403.3|9393.3|9401|9391|3
1630654860000|2021-09-03 07:41:00|9403|9393|9403|9393|9403|9393|9403|9393|1
1630654870000|2021-09-03 07:41:10|9402.8|9392.8|9401.5|9391.5|9402.8|9392.8|9401.5|9391.5|6
1630654880000|2021-09-03 07:41:20|9401.8|9391.8|9401.3|9391.3|9401.8|9391.8|9401.3|9391.3|2
1630654900000|2021-09-03 07:41:40|9400.8|9390.8|9401.3|9391.3|9401.3|9391.3|9400.8|9390.8|2
1630654910000|2021-09-03 07:41:50|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9399.8|9389.8|4
1630654920000|2021-09-03 07:42:00|9400|9390|9398.8|9388.8|9401|9391|9398.5|9388.5|8
1630654930000|2021-09-03 07:42:10|9398.5|9388.5|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|7
1630654940000|2021-09-03 07:42:20|9395.8|9385.8|9396|9386|9396|9386|9395.8|9385.8|2
1630654950000|2021-09-03 07:42:30|9395.8|9385.8|9395.3|9385.3|9395.8|9385.8|9395|9385|7
1630654960000|2021-09-03 07:42:40|9395|9385|9393.3|9383.3|9395|9385|9393|9383|6
1630654970000|2021-09-03 07:42:50|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9393.3|9383.3|2
1630654990000|2021-09-03 07:43:10|9393.5|9383.5|9393.5|9383.5|9393.8|9383.8|9393.5|9383.5|3
1630655000000|2021-09-03 07:43:20|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|2
1630655010000|2021-09-03 07:43:30|9394|9384|9394.3|9384.3|9394.3|9384.3|9394|9384|2
1630655020000|2021-09-03 07:43:40|9394|9384|9394|9384|9394.3|9384.3|9393.5|9383.5|6
1630655030000|2021-09-03 07:43:50|9393.8|9383.8|9393.8|9383.8|9394|9384|9393.8|9383.8|3
1630655040000|2021-09-03 07:44:00|9394|9384|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|4
1630655050000|2021-09-03 07:44:10|9394|9384|9394|9384|9394|9384|9394|9384|1
1630655060000|2021-09-03 07:44:20|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394|9384|3
1630655070000|2021-09-03 07:44:30|9395.3|9385.3|9395.8|9385.8|9396.8|9386.8|9395.3|9385.3|5
1630655080000|2021-09-03 07:44:40|9396|9386|9396|9386|9396|9386|9396|9386|1
1630655090000|2021-09-03 07:44:50|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1630655100000|2021-09-03 07:45:00|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397|9387|3
1630655120000|2021-09-03 07:45:20|9397|9387|9397|9387|9397.3|9387.3|9396.8|9386.8|5
1630655130000|2021-09-03 07:45:30|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1630655140000|2021-09-03 07:45:40|9396.5|9386.5|9394.5|9384.5|9396.5|9386.5|9394.5|9384.5|2
1630655150000|2021-09-03 07:45:50|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1630655160000|2021-09-03 07:46:00|9394|9384|9395|9385|9395|9385|9394|9384|3
1630655200000|2021-09-03 07:46:40|9395.5|9385.5|9394.5|9384.5|9395.5|9385.5|9394.5|9384.5|3
1630655210000|2021-09-03 07:46:50|9394.3|9384.3|9394|9384|9394.3|9384.3|9394|9384|2
1630655220000|2021-09-03 07:47:00|9393.8|9383.8|9394|9384|9394|9384|9393.3|9383.3|6
1630655230000|2021-09-03 07:47:10|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1630655240000|2021-09-03 07:47:20|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1630655250000|2021-09-03 07:47:30|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9393.3|9383.3|2
1630655260000|2021-09-03 07:47:40|9393.5|9383.5|9393.8|9383.8|9394.5|9384.5|9392.8|9382.8|11
1630655270000|2021-09-03 07:47:50|9393.5|9383.5|9393.8|9383.8|9394|9384|9393.3|9383.3|6
1630655280000|2021-09-03 07:48:00|9394|9384|9394.8|9384.8|9394.8|9384.8|9393.8|9383.8|7
1630655300000|2021-09-03 07:48:20|9395|9385|9394.3|9384.3|9395|9385|9394.3|9384.3|3
1630655310000|2021-09-03 07:48:30|9394|9384|9394.3|9384.3|9394.3|9384.3|9394|9384|2
1630655320000|2021-09-03 07:48:40|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|3
1630655340000|2021-09-03 07:49:00|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1630655370000|2021-09-03 07:49:30|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1630655380000|2021-09-03 07:49:40|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1630655390000|2021-09-03 07:49:50|9394.8|9384.8|9392.8|9382.8|9394.8|9384.8|9392.8|9382.8|4
1630655400000|2021-09-03 07:50:00|9393|9383|9392.5|9382.5|9393.8|9383.8|9392.5|9382.5|5
1630655410000|2021-09-03 07:50:10|9392.8|9382.8|9392.5|9382.5|9393.3|9383.3|9392.5|9382.5|4
1630655420000|2021-09-03 07:50:20|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392|9382|3
1630655430000|2021-09-03 07:50:30|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1630655440000|2021-09-03 07:50:40|9392.5|9382.5|9394.3|9384.3|9394.3|9384.3|9392.5|9382.5|5
1630655450000|2021-09-03 07:50:50|9394.5|9384.5|9395.3|9385.3|9395.3|9385.3|9394.5|9384.5|5
1630655460000|2021-09-03 07:51:00|9394|9384|9393.3|9383.3|9394|9384|9393|9383|3
1630655490000|2021-09-03 07:51:30|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9393.3|9383.3|2
1630655500000|2021-09-03 07:51:40|9393|9383|9391.8|9381.8|9393|9383|9391.8|9381.8|6
1630655510000|2021-09-03 07:51:50|9392|9382|9391.3|9381.3|9392.5|9382.5|9391.3|9381.3|5
1630655520000|2021-09-03 07:52:00|9391.5|9381.5|9392.5|9382.5|9392.5|9382.5|9391.5|9381.5|3
1630655580000|2021-09-03 07:53:00|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9392.8|9382.8|4
1630655590000|2021-09-03 07:53:10|9394.8|9384.8|9396.5|9386.5|9396.5|9386.5|9394.8|9384.8|6
1630655600000|2021-09-03 07:53:20|9396.8|9386.8|9397|9387|9397|9387|9396.8|9386.8|2
1630655610000|2021-09-03 07:53:30|9396.5|9386.5|9395.3|9385.3|9396.5|9386.5|9394.8|9384.8|4
1630655620000|2021-09-03 07:53:40|9395.5|9385.5|9396.5|9386.5|9396.5|9386.5|9395.5|9385.5|4
1630655630000|2021-09-03 07:53:50|9396.3|9386.3|9395.3|9385.3|9396.3|9386.3|9394.8|9384.8|9
1630655640000|2021-09-03 07:54:00|9395.5|9385.5|9400|9390|9400.3|9390.3|9395.3|9385.3|14
1630655650000|2021-09-03 07:54:10|9399.8|9389.8|9395.5|9385.5|9399.8|9389.8|9395.5|9385.5|7
1630655660000|2021-09-03 07:54:20|9395|9385|9394.3|9384.3|9395|9385|9394.3|9384.3|2
1630655670000|2021-09-03 07:54:30|9394.5|9384.5|9393.5|9383.5|9395|9385|9393.5|9383.5|8
1630655680000|2021-09-03 07:54:40|9393.8|9383.8|9398.3|9388.3|9398.3|9388.3|9393.8|9383.8|8
1630655690000|2021-09-03 07:54:50|9398.5|9388.5|9396.5|9386.5|9398.5|9388.5|9396.3|9386.3|5
1630655700000|2021-09-03 07:55:00|9396.8|9386.8|9398.3|9388.3|9398.3|9388.3|9396.8|9386.8|3
1630655710000|2021-09-03 07:55:10|9398.5|9388.5|9396.8|9386.8|9399|9389|9396.8|9386.8|11
1630655720000|2021-09-03 07:55:20|9397|9387|9397|9387|9397|9387|9397|9387|1
1630655730000|2021-09-03 07:55:30|9397.5|9387.5|9397.5|9387.5|9398.8|9388.8|9396.8|9386.8|10
1630655740000|2021-09-03 07:55:40|9397.3|9387.3|9395.8|9385.8|9397.3|9387.3|9395|9385|8
1630655750000|2021-09-03 07:55:50|9396|9386|9395.8|9385.8|9396|9386|9395.8|9385.8|2
1630655760000|2021-09-03 07:56:00|9396|9386|9395.3|9385.3|9396.8|9386.8|9395.3|9385.3|7
1630655770000|2021-09-03 07:56:10|9395.5|9385.5|9396.8|9386.8|9398|9388|9395.5|9385.5|6
1630655780000|2021-09-03 07:56:20|9397|9387|9397.5|9387.5|9397.8|9387.8|9397|9387|3
1630655790000|2021-09-03 07:56:30|9397.8|9387.8|9396.8|9386.8|9397.8|9387.8|9396.8|9386.8|3
1630655810000|2021-09-03 07:56:50|9397.3|9387.3|9397.8|9387.8|9397.8|9387.8|9397.3|9387.3|6
1630655820000|2021-09-03 07:57:00|9398|9388|9399|9389|9399|9389|9398|9388|2
1630655830000|2021-09-03 07:57:10|9399.3|9389.3|9396.8|9386.8|9399.3|9389.3|9396.8|9386.8|8
1630655840000|2021-09-03 07:57:20|9398|9388|9397|9387|9399|9389|9396.8|9386.8|6
1630655850000|2021-09-03 07:57:30|9397.3|9387.3|9398|9388|9398|9388|9397.3|9387.3|2
1630655880000|2021-09-03 07:58:00|9397.5|9387.5|9395.8|9385.8|9397.5|9387.5|9394.8|9384.8|9
1630655890000|2021-09-03 07:58:10|9396.8|9386.8|9399.3|9389.3|9399.3|9389.3|9396.3|9386.3|7
1630655900000|2021-09-03 07:58:20|9398.8|9388.8|9396.8|9386.8|9398.8|9388.8|9396.8|9386.8|3
1630655920000|2021-09-03 07:58:40|9397|9387|9399.5|9389.5|9399.5|9389.5|9397|9387|6
1630655930000|2021-09-03 07:58:50|9399.3|9389.3|9398.3|9388.3|9399.3|9389.3|9398|9388|5
1630655950000|2021-09-03 07:59:10|9398|9388|9400.3|9390.3|9400.3|9390.3|9396.8|9386.8|13
1630655960000|2021-09-03 07:59:20|9400.5|9390.5|9400|9390|9401.3|9391.3|9399.8|9389.8|5
1630655970000|2021-09-03 07:59:30|9403.3|9393.3|9401.5|9391.5|9404|9394|9401.5|9391.5|4
1630655980000|2021-09-03 07:59:40|9400.8|9390.8|9402|9392|9402|9392|9400.3|9390.3|8
1630655990000|2021-09-03 07:59:50|9402.3|9392.3|9402|9392|9402.5|9392.5|9402|9392|4
1630656000000|2021-09-03 08:00:00|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|2
1630656010000|2021-09-03 08:00:10|9401.8|9391.8|9400|9390|9401.8|9391.8|9400|9390|3
1630656020000|2021-09-03 08:00:20|9400.3|9390.3|9400.3|9390.3|9401.8|9391.8|9400.3|9390.3|4
1630656030000|2021-09-03 08:00:30|9400.5|9390.5|9400.5|9390.5|9401|9391|9400.5|9390.5|4
1630656040000|2021-09-03 08:00:40|9400.8|9390.8|9402|9392|9402.5|9392.5|9400.8|9390.8|5
1630656050000|2021-09-03 08:00:50|9402.3|9392.3|9402.5|9392.5|9402.8|9392.8|9402.3|9392.3|3
1630656060000|2021-09-03 08:01:00|9402.8|9392.8|9403.5|9393.5|9403.5|9393.5|9402.8|9392.8|2
1630656080000|2021-09-03 08:01:20|9403.8|9393.8|9404.8|9394.8|9404.8|9394.8|9402.8|9392.8|6
1630656090000|2021-09-03 08:01:30|9405|9395|9405|9395|9405|9395|9404|9394|5
1630656100000|2021-09-03 08:01:40|9405.8|9395.8|9406.3|9396.3|9406.3|9396.3|9405.8|9395.8|3
1630656110000|2021-09-03 08:01:50|9406|9396|9404.3|9394.3|9406|9396|9404.3|9394.3|3
1630656120000|2021-09-03 08:02:00|9404.5|9394.5|9406.3|9396.3|9406.3|9396.3|9404.5|9394.5|3
1630656130000|2021-09-03 08:02:10|9406.5|9396.5|9405|9395|9408.3|9398.3|9405|9395|10
1630656140000|2021-09-03 08:02:20|9404.8|9394.8|9403.3|9393.3|9405.5|9395.5|9403.3|9393.3|10
1630656160000|2021-09-03 08:02:40|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1630656170000|2021-09-03 08:02:50|9405.5|9395.5|9404.5|9394.5|9406|9396|9404.5|9394.5|8
1630656180000|2021-09-03 08:03:00|9404.8|9394.8|9406|9396|9406|9396|9404.8|9394.8|3
1630656190000|2021-09-03 08:03:10|9405.8|9395.8|9405.5|9395.5|9405.8|9395.8|9405.5|9395.5|2
1630656200000|2021-09-03 08:03:20|9405.3|9395.3|9404.5|9394.5|9405.5|9395.5|9404.5|9394.5|4
1630656210000|2021-09-03 08:03:30|9404|9394|9407.3|9397.3|9407.5|9397.5|9403.8|9393.8|10
1630656220000|2021-09-03 08:03:40|9407|9397|9407|9397|9407|9397|9406.3|9396.3|5
1630656230000|2021-09-03 08:03:50|9407.3|9397.3|9408.3|9398.3|9409.3|9399.3|9407.3|9397.3|11
1630656240000|2021-09-03 08:04:00|9408.5|9398.5|9407.5|9397.5|9409|9399|9407.3|9397.3|13
1630656250000|2021-09-03 08:04:10|9408.3|9398.3|9406.8|9396.8|9408.3|9398.3|9406.5|9396.5|6
1630656260000|2021-09-03 08:04:20|9407|9397|9407|9397|9407|9397|9407|9397|1
1630656270000|2021-09-03 08:04:30|9406.8|9396.8|9407|9397|9407|9397|9406.8|9396.8|2
1630656290000|2021-09-03 08:04:50|9407.3|9397.3|9407|9397|9409|9399|9406.8|9396.8|8
1630656300000|2021-09-03 08:05:00|9407.3|9397.3|9407|9397|9407.3|9397.3|9406.8|9396.8|8
1630656310000|2021-09-03 08:05:10|9407.3|9397.3|9408.5|9398.5|9408.5|9398.5|9407.3|9397.3|5
1630656320000|2021-09-03 08:05:20|9408.8|9398.8|9409.5|9399.5|9409.5|9399.5|9408.5|9398.5|6
1630656330000|2021-09-03 08:05:30|9409.8|9399.8|9410.8|9400.8|9414|9404|9409.8|9399.8|12
1630656340000|2021-09-03 08:05:40|9412.3|9402.3|9412.8|9402.8|9413.5|9403.5|9410.8|9400.8|11
1630656350000|2021-09-03 08:05:50|9413|9403|9411|9401|9413.5|9403.5|9411|9401|10
1630656360000|2021-09-03 08:06:00|9411.3|9401.3|9412.5|9402.5|9413.3|9403.3|9411.3|9401.3|7
1630656370000|2021-09-03 08:06:10|9412.8|9402.8|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|4
1630656380000|2021-09-03 08:06:20|9413|9403|9413.5|9403.5|9413.8|9403.8|9413|9403|5
1630656390000|2021-09-03 08:06:30|9413.8|9403.8|9413.8|9403.8|9414.3|9404.3|9413.5|9403.5|8
1630656400000|2021-09-03 08:06:40|9413.5|9403.5|9413.3|9403.3|9413.5|9403.5|9413.3|9403.3|2
1630656410000|2021-09-03 08:06:50|9413.5|9403.5|9410.5|9400.5|9414.3|9404.3|9410.5|9400.5|10
1630656420000|2021-09-03 08:07:00|9410.8|9400.8|9412|9402|9412.8|9402.8|9410.8|9400.8|8
1630656430000|2021-09-03 08:07:10|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.3|9402.3|7
1630656440000|2021-09-03 08:07:20|9412.3|9402.3|9413.3|9403.3|9413.5|9403.5|9412.3|9402.3|4
1630656450000|2021-09-03 08:07:30|9413|9403|9413|9403|9413|9403|9413|9403|1
1630656460000|2021-09-03 08:07:40|9412.8|9402.8|9412|9402|9412.8|9402.8|9412|9402|5
1630656470000|2021-09-03 08:07:50|9412.3|9402.3|9411.5|9401.5|9412.5|9402.5|9411.5|9401.5|7
1630656480000|2021-09-03 08:08:00|9411.3|9401.3|9413|9403|9413|9403|9411.3|9401.3|8
1630656490000|2021-09-03 08:08:10|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1630656500000|2021-09-03 08:08:20|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1630656510000|2021-09-03 08:08:30|9412.3|9402.3|9411|9401|9412.3|9402.3|9411|9401|4
1630656520000|2021-09-03 08:08:40|9411.3|9401.3|9411.3|9401.3|9411.3|9401.3|9410.8|9400.8|5
1630656530000|2021-09-03 08:08:50|9411|9401|9410.8|9400.8|9411.3|9401.3|9410.8|9400.8|4
1630656540000|2021-09-03 08:09:00|9410.5|9400.5|9411.3|9401.3|9412.5|9402.5|9410.5|9400.5|9
1630656550000|2021-09-03 08:09:10|9411.5|9401.5|9412.8|9402.8|9412.8|9402.8|9411.5|9401.5|5
1630656560000|2021-09-03 08:09:20|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.3|9402.3|3
1630656570000|2021-09-03 08:09:30|9412.8|9402.8|9413.3|9403.3|9413.3|9403.3|9412.5|9402.5|4
1630656580000|2021-09-03 08:09:40|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1630656590000|2021-09-03 08:09:50|9413|9403|9413.3|9403.3|9413.3|9403.3|9412.5|9402.5|6
1630656600000|2021-09-03 08:10:00|9412|9402|9411.3|9401.3|9412|9402|9411|9401|4
1630656610000|2021-09-03 08:10:10|9411.5|9401.5|9410.3|9400.3|9411.8|9401.8|9410.3|9400.3|5
1630656620000|2021-09-03 08:10:20|9409.8|9399.8|9410.8|9400.8|9411.8|9401.8|9409.8|9399.8|6
1630656630000|2021-09-03 08:10:30|9411|9401|9412.5|9402.5|9412.5|9402.5|9411|9401|4
1630656650000|2021-09-03 08:10:50|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1630656660000|2021-09-03 08:11:00|9413.3|9403.3|9412.3|9402.3|9413.5|9403.5|9412.3|9402.3|4
1630656670000|2021-09-03 08:11:10|9412|9402|9412|9402|9412|9402|9412|9402|1
1630656680000|2021-09-03 08:11:20|9411.8|9401.8|9411.5|9401.5|9411.8|9401.8|9411.5|9401.5|2
1630656690000|2021-09-03 08:11:30|9411.3|9401.3|9410.8|9400.8|9411.3|9401.3|9410.8|9400.8|3
1630656700000|2021-09-03 08:11:40|9410.5|9400.5|9408.5|9398.5|9410.5|9400.5|9407.5|9397.5|10
1630656710000|2021-09-03 08:11:50|9408.3|9398.3|9408|9398|9408.3|9398.3|9407|9397|7
1630656720000|2021-09-03 08:12:00|9408.3|9398.3|9410.3|9400.3|9410.3|9400.3|9408.3|9398.3|9
1630656730000|2021-09-03 08:12:10|9410|9400|9410|9400|9410|9400|9410|9400|1
1630656740000|2021-09-03 08:12:20|9409.8|9399.8|9410|9400|9410|9400|9409.8|9399.8|2
1630656750000|2021-09-03 08:12:30|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1630656760000|2021-09-03 08:12:40|9408.3|9398.3|9407.8|9397.8|9408.3|9398.3|9407.8|9397.8|3
1630656770000|2021-09-03 08:12:50|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|9407.5|9397.5|1
1630656780000|2021-09-03 08:13:00|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|4
1630656790000|2021-09-03 08:13:10|9407|9397|9407.3|9397.3|9407.3|9397.3|9407|9397|2
1630656800000|2021-09-03 08:13:20|9407|9397|9407|9397|9407|9397|9406.8|9396.8|5
1630656810000|2021-09-03 08:13:30|9406.8|9396.8|9406.5|9396.5|9407|9397|9406.5|9396.5|3
1630656820000|2021-09-03 08:13:40|9406.8|9396.8|9408.3|9398.3|9409.5|9399.5|9406.8|9396.8|6
1630656830000|2021-09-03 08:13:50|9408.8|9398.8|9408.3|9398.3|9408.8|9398.8|9408.3|9398.3|2
1630656840000|2021-09-03 08:14:00|9409.5|9399.5|9412.8|9402.8|9412.8|9402.8|9409.3|9399.3|9
1630656850000|2021-09-03 08:14:10|9413|9403|9412.5|9402.5|9413.5|9403.5|9411.8|9401.8|4
1630656860000|2021-09-03 08:14:20|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9411.8|9401.8|3
1630656870000|2021-09-03 08:14:30|9411.5|9401.5|9410|9400|9411.5|9401.5|9410|9400|3
1630656880000|2021-09-03 08:14:40|9409.8|9399.8|9413|9403|9413|9403|9409.3|9399.3|9
1630656900000|2021-09-03 08:15:00|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1630656910000|2021-09-03 08:15:10|9413.3|9403.3|9411.5|9401.5|9413.3|9403.3|9411.5|9401.5|3
1630656920000|2021-09-03 08:15:20|9411.3|9401.3|9410.8|9400.8|9411.5|9401.5|9410.8|9400.8|4
1630656930000|2021-09-03 08:15:30|9410.5|9400.5|9410.5|9400.5|9410.8|9400.8|9409.5|9399.5|9
1630656940000|2021-09-03 08:15:40|9410|9400|9410.3|9400.3|9410.3|9400.3|9410|9400|2
1630656950000|2021-09-03 08:15:50|9410|9400|9409.8|9399.8|9410.3|9400.3|9409.8|9399.8|3
1630656960000|2021-09-03 08:16:00|9410|9400|9409.5|9399.5|9410|9400|9409.5|9399.5|3
1630656970000|2021-09-03 08:16:10|9409.3|9399.3|9408.3|9398.3|9409.3|9399.3|9408.3|9398.3|2
1630656980000|2021-09-03 08:16:20|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408.3|9398.3|2
1630656990000|2021-09-03 08:16:30|9408|9398|9407.8|9397.8|9408|9398|9407.8|9397.8|2
1630657000000|2021-09-03 08:16:40|9407.5|9397.5|9407.5|9397.5|9408|9398|9407.5|9397.5|4
1630657010000|2021-09-03 08:16:50|9407.3|9397.3|9407|9397|9407.3|9397.3|9407|9397|2
1630657030000|2021-09-03 08:17:10|9406.8|9396.8|9406.5|9396.5|9407|9397|9406.5|9396.5|6
1630657040000|2021-09-03 08:17:20|9406.8|9396.8|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|3
1630657050000|2021-09-03 08:17:30|9407.5|9397.5|9409.5|9399.5|9409.5|9399.5|9407.5|9397.5|3
1630657060000|2021-09-03 08:17:40|9409.3|9399.3|9409|9399|9409.3|9399.3|9409|9399|2
1630657070000|2021-09-03 08:17:50|9408.5|9398.5|9407.5|9397.5|9408.5|9398.5|9406.8|9396.8|6
1630657080000|2021-09-03 08:18:00|9407.8|9397.8|9407.3|9397.3|9407.8|9397.8|9407.3|9397.3|3
1630657090000|2021-09-03 08:18:10|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1630657100000|2021-09-03 08:18:20|9406.5|9396.5|9407.3|9397.3|9407.3|9397.3|9406.5|9396.5|3
1630657110000|2021-09-03 08:18:30|9407.5|9397.5|9408|9398|9408|9398|9407.5|9397.5|2
1630657120000|2021-09-03 08:18:40|9407.5|9397.5|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|2
1630657130000|2021-09-03 08:18:50|9407|9397|9408.3|9398.3|9408.3|9398.3|9407|9397|3
1630657140000|2021-09-03 08:19:00|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|1
1630657160000|2021-09-03 08:19:20|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1630657170000|2021-09-03 08:19:30|9409|9399|9410.3|9400.3|9411.8|9401.8|9409|9399|4
1630657180000|2021-09-03 08:19:40|9410.5|9400.5|9410.8|9400.8|9410.8|9400.8|9410.5|9400.5|2
1630657190000|2021-09-03 08:19:50|9411|9401|9410.8|9400.8|9411.5|9401.5|9410.8|9400.8|4
1630657200000|2021-09-03 08:20:00|9410.5|9400.5|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|5
1630657210000|2021-09-03 08:20:10|9411|9401|9409.8|9399.8|9411|9401|9409.5|9399.5|5
1630657220000|2021-09-03 08:20:20|9410|9400|9410.3|9400.3|9410.3|9400.3|9410|9400|2
1630657230000|2021-09-03 08:20:30|9410.8|9400.8|9409.3|9399.3|9410.8|9400.8|9408.5|9398.5|7
1630657240000|2021-09-03 08:20:40|9409|9399|9409|9399|9409|9399|9408.8|9398.8|3
1630657250000|2021-09-03 08:20:50|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1630657260000|2021-09-03 08:21:00|9409|9399|9411|9401|9411|9401|9409|9399|4
1630657270000|2021-09-03 08:21:10|9411.3|9401.3|9411|9401|9411.3|9401.3|9411|9401|2
1630657280000|2021-09-03 08:21:20|9411.3|9401.3|9408.3|9398.3|9411.3|9401.3|9407|9397|6
1630657290000|2021-09-03 08:21:30|9408|9398|9407.5|9397.5|9408|9398|9407.3|9397.3|3
1630657300000|2021-09-03 08:21:40|9407.3|9397.3|9407.3|9397.3|9407.5|9397.5|9406.5|9396.5|6
1630657310000|2021-09-03 08:21:50|9406.3|9396.3|9410.8|9400.8|9411.3|9401.3|9406.3|9396.3|5
1630657320000|2021-09-03 08:22:00|9410.5|9400.5|9407.5|9397.5|9410.5|9400.5|9407.5|9397.5|8
1630657330000|2021-09-03 08:22:10|9407.3|9397.3|9407|9397|9407.3|9397.3|9407|9397|2
1630657370000|2021-09-03 08:22:50|9406.8|9396.8|9407.3|9397.3|9407.3|9397.3|9406.5|9396.5|4
1630657380000|2021-09-03 08:23:00|9407|9397|9404.5|9394.5|9407|9397|9404.5|9394.5|5
1630657390000|2021-09-03 08:23:10|9404.8|9394.8|9404.8|9394.8|9405.8|9395.8|9404.8|9394.8|7
1630657400000|2021-09-03 08:23:20|9404.5|9394.5|9406|9396|9406|9396|9403.5|9393.5|8
1630657410000|2021-09-03 08:23:30|9405.8|9395.8|9404|9394|9405.8|9395.8|9404|9394|5
1630657430000|2021-09-03 08:23:50|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|1
1630657440000|2021-09-03 08:24:00|9404.5|9394.5|9404|9394|9406|9396|9403.5|9393.5|7
1630657450000|2021-09-03 08:24:10|9404.8|9394.8|9404|9394|9404.8|9394.8|9404|9394|6
1630657460000|2021-09-03 08:24:20|9403.8|9393.8|9402.5|9392.5|9404.5|9394.5|9402.5|9392.5|7
1630657470000|2021-09-03 08:24:30|9402.3|9392.3|9402|9392|9402.5|9392.5|9402|9392|4
1630657480000|2021-09-03 08:24:40|9401.8|9391.8|9401.3|9391.3|9401.8|9391.8|9401.3|9391.3|2
1630657490000|2021-09-03 08:24:50|9401|9391|9400.3|9390.3|9401.3|9391.3|9399.3|9389.3|12
1630657500000|2021-09-03 08:25:00|9399.8|9389.8|9402.3|9392.3|9402.3|9392.3|9399.5|9389.5|11
1630657510000|2021-09-03 08:25:10|9402.5|9392.5|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|4
1630657520000|2021-09-03 08:25:20|9404|9394|9400.3|9390.3|9404|9394|9400.3|9390.3|4
1630657530000|2021-09-03 08:25:30|9400|9390|9399.5|9389.5|9401|9391|9399.5|9389.5|7
1630657540000|2021-09-03 08:25:40|9399.3|9389.3|9399.3|9389.3|9400.3|9390.3|9399.3|9389.3|6
1630657550000|2021-09-03 08:25:50|9399|9389|9400.5|9390.5|9400.5|9390.5|9398.5|9388.5|6
1630657560000|2021-09-03 08:26:00|9400|9390|9401|9391|9401|9391|9398.8|9388.8|6
1630657570000|2021-09-03 08:26:10|9401.3|9391.3|9402.5|9392.5|9402.5|9392.5|9401.3|9391.3|3
1630657590000|2021-09-03 08:26:30|9402.3|9392.3|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|2
1630657600000|2021-09-03 08:26:40|9402|9392|9403.3|9393.3|9403.5|9393.5|9402|9392|5
1630657610000|2021-09-03 08:26:50|9403.5|9393.5|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|2
1630657620000|2021-09-03 08:27:00|9404.5|9394.5|9404.3|9394.3|9406.3|9396.3|9404.3|9394.3|8
1630657630000|2021-09-03 08:27:10|9404|9394|9405.3|9395.3|9405.3|9395.3|9404|9394|4
1630657640000|2021-09-03 08:27:20|9405|9395|9404.5|9394.5|9405|9395|9404.5|9394.5|2
1630657650000|2021-09-03 08:27:30|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|1
1630657670000|2021-09-03 08:27:50|9404.8|9394.8|9405.3|9395.3|9405.3|9395.3|9404.8|9394.8|5
1630657680000|2021-09-03 08:28:00|9405.5|9395.5|9406.8|9396.8|9406.8|9396.8|9405.5|9395.5|6
1630657690000|2021-09-03 08:28:10|9406.5|9396.5|9405.8|9395.8|9406.5|9396.5|9405.8|9395.8|2
1630657700000|2021-09-03 08:28:20|9405.5|9395.5|9407.8|9397.8|9407.8|9397.8|9405|9395|4
1630657710000|2021-09-03 08:28:30|9408|9398|9408.5|9398.5|9408.5|9398.5|9408|9398|2
1630657720000|2021-09-03 08:28:40|9408.8|9398.8|9409|9399|9409|9399|9408.5|9398.5|4
1630657730000|2021-09-03 08:28:50|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|9409.3|9399.3|1
1630657740000|2021-09-03 08:29:00|9409.5|9399.5|9411.8|9401.8|9411.8|9401.8|9409.5|9399.5|5
1630657750000|2021-09-03 08:29:10|9412|9402|9412|9402|9412|9402|9412|9402|1
1630657770000|2021-09-03 08:29:30|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|1
1630657790000|2021-09-03 08:29:50|9412|9402|9412|9402|9412|9402|9411.5|9401.5|4
1630657800000|2021-09-03 08:30:00|9411.8|9401.8|9409.5|9399.5|9412|9402|9409.5|9399.5|4
1630657820000|2021-09-03 08:30:20|9410|9400|9409.8|9399.8|9410|9400|9409.8|9399.8|2
1630657830000|2021-09-03 08:30:30|9410|9400|9410.8|9400.8|9410.8|9400.8|9410|9400|3
1630657850000|2021-09-03 08:30:50|9410.5|9400.5|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|2
1630657860000|2021-09-03 08:31:00|9409.5|9399.5|9407.8|9397.8|9409.5|9399.5|9407.5|9397.5|4
1630657870000|2021-09-03 08:31:10|9408|9398|9408.8|9398.8|9410|9400|9408|9398|8
1630657880000|2021-09-03 08:31:20|9409|9399|9409|9399|9409|9399|9409|9399|1
1630657890000|2021-09-03 08:31:30|9408.5|9398.5|9407.3|9397.3|9408.5|9398.5|9406.8|9396.8|5
1630657900000|2021-09-03 08:31:40|9407|9397|9407|9397|9407|9397|9407|9397|1
1630657910000|2021-09-03 08:31:50|9406.8|9396.8|9408.5|9398.5|9408.5|9398.5|9406.8|9396.8|3
1630657920000|2021-09-03 08:32:00|9408.8|9398.8|9409.5|9399.5|9410.3|9400.3|9408.8|9398.8|8
1630657930000|2021-09-03 08:32:10|9409.8|9399.8|9409|9399|9409.8|9399.8|9409|9399|4
1630657940000|2021-09-03 08:32:20|9409.3|9399.3|9408|9398|9410|9400|9408|9398|7
1630657950000|2021-09-03 08:32:30|9408.3|9398.3|9409.8|9399.8|9409.8|9399.8|9408.3|9398.3|2
1630657980000|2021-09-03 08:33:00|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1630657990000|2021-09-03 08:33:10|9408.3|9398.3|9407.5|9397.5|9408.5|9398.5|9407.5|9397.5|4
1630658000000|2021-09-03 08:33:20|9407.8|9397.8|9407.5|9397.5|9408|9398|9407.5|9397.5|4
1630658010000|2021-09-03 08:33:30|9407.3|9397.3|9406.5|9396.5|9407.3|9397.3|9406.5|9396.5|2
1630658020000|2021-09-03 08:33:40|9406.8|9396.8|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|4
1630658030000|2021-09-03 08:33:50|9407|9397|9407|9397|9407|9397|9407|9397|1
1630658040000|2021-09-03 08:34:00|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9405.5|9395.5|8
1630658050000|2021-09-03 08:34:10|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|9406|9396|5
1630658060000|2021-09-03 08:34:20|9406.3|9396.3|9406.5|9396.5|9406.5|9396.5|9406|9396|3
1630658070000|2021-09-03 08:34:30|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|9406.8|9396.8|1
1630658080000|2021-09-03 08:34:40|9407|9397|9409.3|9399.3|9409.3|9399.3|9407|9397|9
1630658090000|2021-09-03 08:34:50|9409|9399|9406|9396|9409|9399|9405.3|9395.3|7
1630658100000|2021-09-03 08:35:00|9405.8|9395.8|9404.8|9394.8|9405.8|9395.8|9404.5|9394.5|5
1630658110000|2021-09-03 08:35:10|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1630658120000|2021-09-03 08:35:20|9404.5|9394.5|9406.3|9396.3|9406.3|9396.3|9404.5|9394.5|3
1630658130000|2021-09-03 08:35:30|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|1
1630658140000|2021-09-03 08:35:40|9406.3|9396.3|9406.5|9396.5|9406.5|9396.5|9406|9396|4
1630658180000|2021-09-03 08:36:20|9406.8|9396.8|9406.8|9396.8|9407.8|9397.8|9406.5|9396.5|4
1630658190000|2021-09-03 08:36:30|9407|9397|9409|9399|9409|9399|9407|9397|8
1630658200000|2021-09-03 08:36:40|9409.5|9399.5|9408.3|9398.3|9409.5|9399.5|9407.8|9397.8|4
1630658210000|2021-09-03 08:36:50|9408.5|9398.5|9409.3|9399.3|9409.3|9399.3|9407.8|9397.8|6
1630658230000|2021-09-03 08:37:10|9409.5|9399.5|9410|9400|9410|9400|9409.5|9399.5|2
1630658240000|2021-09-03 08:37:20|9410.3|9400.3|9405.8|9395.8|9410.3|9400.3|9405.8|9395.8|5
1630658250000|2021-09-03 08:37:30|9405.5|9395.5|9404.8|9394.8|9405.5|9395.5|9404.8|9394.8|2
1630658260000|2021-09-03 08:37:40|9405|9395|9405.8|9395.8|9405.8|9395.8|9405|9395|3
1630658280000|2021-09-03 08:38:00|9406.3|9396.3|9409.5|9399.5|9409.5|9399.5|9406.3|9396.3|7
1630658290000|2021-09-03 08:38:10|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|2
1630658300000|2021-09-03 08:38:20|9409.8|9399.8|9408|9398|9410|9400|9408|9398|5
1630658310000|2021-09-03 08:38:30|9408.5|9398.5|9409.3|9399.3|9409.5|9399.5|9408.5|9398.5|3
1630658320000|2021-09-03 08:38:40|9409.5|9399.5|9410|9400|9410|9400|9409.5|9399.5|3
1630658330000|2021-09-03 08:38:50|9408.8|9398.8|9408|9398|9409.3|9399.3|9408|9398|8
1630658340000|2021-09-03 08:39:00|9408.3|9398.3|9409.5|9399.5|9410|9400|9408.3|9398.3|9
1630658350000|2021-09-03 08:39:10|9409.3|9399.3|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|4
1630658360000|2021-09-03 08:39:20|9409|9399|9409|9399|9410|9400|9408.8|9398.8|8
1630658370000|2021-09-03 08:39:30|9409.3|9399.3|9409|9399|9410.5|9400.5|9409|9399|7
1630658380000|2021-09-03 08:39:40|9409.5|9399.5|9411|9401|9411.3|9401.3|9409.5|9399.5|7
1630658410000|2021-09-03 08:40:10|9410.8|9400.8|9410|9400|9411.3|9401.3|9410|9400|9
1630658420000|2021-09-03 08:40:20|9410.3|9400.3|9411.3|9401.3|9411.3|9401.3|9410.3|9400.3|2
1630658430000|2021-09-03 08:40:30|9411.5|9401.5|9411.3|9401.3|9412|9402|9411.3|9401.3|5
1630658440000|2021-09-03 08:40:40|9411.5|9401.5|9411|9401|9411.5|9401.5|9411|9401|3
1630658450000|2021-09-03 08:40:50|9410.8|9400.8|9410.5|9400.5|9410.8|9400.8|9410.5|9400.5|2
1630658460000|2021-09-03 08:41:00|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1630658470000|2021-09-03 08:41:10|9410.5|9400.5|9410.8|9400.8|9410.8|9400.8|9410.5|9400.5|2
1630658480000|2021-09-03 08:41:20|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9409.8|9399.8|4
1630658490000|2021-09-03 08:41:30|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|2
1630658500000|2021-09-03 08:41:40|9410.5|9400.5|9411.5|9401.5|9411.5|9401.5|9410.5|9400.5|2
1630658510000|2021-09-03 08:41:50|9411.8|9401.8|9412.3|9402.3|9412.3|9402.3|9411.8|9401.8|4
1630658520000|2021-09-03 08:42:00|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|2
1630658530000|2021-09-03 08:42:10|9412|9402|9411.8|9401.8|9412|9402|9411.8|9401.8|4
1630658560000|2021-09-03 08:42:40|9412|9402|9412|9402|9412|9402|9412|9402|1
1630658570000|2021-09-03 08:42:50|9412.3|9402.3|9413|9403|9413|9403|9412.3|9402.3|2
1630658580000|2021-09-03 08:43:00|9412.8|9402.8|9409.3|9399.3|9412.8|9402.8|9409.3|9399.3|6
1630658590000|2021-09-03 08:43:10|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|9409.5|9399.5|1
1630658600000|2021-09-03 08:43:20|9409|9399|9409.5|9399.5|9409.5|9399.5|9408.5|9398.5|4
1630658610000|2021-09-03 08:43:30|9409.3|9399.3|9411|9401|9411|9401|9409.3|9399.3|3
1630658630000|2021-09-03 08:43:50|9411.3|9401.3|9412.3|9402.3|9412.3|9402.3|9411.3|9401.3|3
1630658640000|2021-09-03 08:44:00|9412.5|9402.5|9413|9403|9413|9403|9412.5|9402.5|2
1630658650000|2021-09-03 08:44:10|9412.8|9402.8|9412|9402|9412.8|9402.8|9412|9402|2
1630658660000|2021-09-03 08:44:20|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9411.3|9401.3|3
1630658680000|2021-09-03 08:44:40|9412.3|9402.3|9412.8|9402.8|9413|9403|9412.3|9402.3|3
1630658690000|2021-09-03 08:44:50|9412.3|9402.3|9411|9401|9412.3|9402.3|9411|9401|2
1630658700000|2021-09-03 08:45:00|9411.3|9401.3|9412.5|9402.5|9412.5|9402.5|9411.3|9401.3|4
1630658720000|2021-09-03 08:45:20|9412.8|9402.8|9413.8|9403.8|9413.8|9403.8|9412.8|9402.8|4
1630658730000|2021-09-03 08:45:30|9413.5|9403.5|9412.5|9402.5|9413.5|9403.5|9412.5|9402.5|2
1630658750000|2021-09-03 08:45:50|9412.8|9402.8|9413|9403|9413|9403|9412.8|9402.8|2
1630658760000|2021-09-03 08:46:00|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1630658770000|2021-09-03 08:46:10|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9411.8|9401.8|3
1630658780000|2021-09-03 08:46:20|9412.5|9402.5|9413.8|9403.8|9413.8|9403.8|9412.5|9402.5|6
1630658790000|2021-09-03 08:46:30|9413.3|9403.3|9413.5|9403.5|9414.3|9404.3|9413.3|9403.3|4
1630658800000|2021-09-03 08:46:40|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|2
1630658830000|2021-09-03 08:47:10|9413.3|9403.3|9412.8|9402.8|9413.3|9403.3|9412.8|9402.8|2
1630658840000|2021-09-03 08:47:20|9412.5|9402.5|9412.3|9402.3|9412.5|9402.5|9412.3|9402.3|4
1630658850000|2021-09-03 08:47:30|9412|9402|9411.3|9401.3|9412|9402|9411.3|9401.3|4
1630658860000|2021-09-03 08:47:40|9411|9401|9411|9401|9411|9401|9411|9401|1
1630658870000|2021-09-03 08:47:50|9410|9400|9409|9399|9410.8|9400.8|9409|9399|6
1630658880000|2021-09-03 08:48:00|9408.8|9398.8|9407.5|9397.5|9408.8|9398.8|9407.5|9397.5|4
1630658890000|2021-09-03 08:48:10|9407.8|9397.8|9407|9397|9408.3|9398.3|9407|9397|7
1630658900000|2021-09-03 08:48:20|9407.3|9397.3|9408.3|9398.3|9408.3|9398.3|9407|9397|6
1630658910000|2021-09-03 08:48:30|9407.5|9397.5|9406.5|9396.5|9407.5|9397.5|9406|9396|5
1630658920000|2021-09-03 08:48:40|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9405.5|9395.5|6
1630658930000|2021-09-03 08:48:50|9406|9396|9404.5|9394.5|9406|9396|9404|9394|9
1630658940000|2021-09-03 08:49:00|9404|9394|9403.5|9393.5|9404|9394|9402.5|9392.5|8
1630658950000|2021-09-03 08:49:10|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|3
1630658960000|2021-09-03 08:49:20|9404.3|9394.3|9404.3|9394.3|9405.8|9395.8|9403.5|9393.5|7
1630658970000|2021-09-03 08:49:30|9404|9394|9403.5|9393.5|9404|9394|9403.5|9393.5|2
1630658980000|2021-09-03 08:49:40|9402.5|9392.5|9403|9393|9403.3|9393.3|9402.5|9392.5|9
1630658990000|2021-09-03 08:49:50|9402.3|9392.3|9400.5|9390.5|9402.5|9392.5|9400.5|9390.5|8
1630659000000|2021-09-03 08:50:00|9400.8|9390.8|9400.5|9390.5|9401|9391|9400.3|9390.3|6
1630659010000|2021-09-03 08:50:10|9400.8|9390.8|9403|9393|9403|9393|9400.8|9390.8|4
1630659020000|2021-09-03 08:50:20|9402.5|9392.5|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|2
1630659030000|2021-09-03 08:50:30|9402|9392|9401.8|9391.8|9402.3|9392.3|9401.3|9391.3|6
1630659040000|2021-09-03 08:50:40|9402|9392|9402.3|9392.3|9402.3|9392.3|9402|9392|2
1630659050000|2021-09-03 08:50:50|9402.5|9392.5|9403.3|9393.3|9403.3|9393.3|9402|9392|7
1630659060000|2021-09-03 08:51:00|9403|9393|9401.3|9391.3|9403|9393|9401.3|9391.3|4
1630659080000|2021-09-03 08:51:20|9401.8|9391.8|9402.5|9392.5|9402.5|9392.5|9401.8|9391.8|8
1630659090000|2021-09-03 08:51:30|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|2
1630659100000|2021-09-03 08:51:40|9402|9392|9402|9392|9402|9392|9401.8|9391.8|3
1630659110000|2021-09-03 08:51:50|9401.8|9391.8|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|2
1630659120000|2021-09-03 08:52:00|9401.8|9391.8|9403.5|9393.5|9403.5|9393.5|9401.8|9391.8|7
1630659140000|2021-09-03 08:52:20|9403.3|9393.3|9403.8|9393.8|9403.8|9393.8|9403.3|9393.3|3
1630659150000|2021-09-03 08:52:30|9403.5|9393.5|9404.5|9394.5|9405.3|9395.3|9403|9393|9
1630659160000|2021-09-03 08:52:40|9404.8|9394.8|9405.8|9395.8|9405.8|9395.8|9404.8|9394.8|4
1630659170000|2021-09-03 08:52:50|9406|9396|9405.5|9395.5|9406.3|9396.3|9405.5|9395.5|8
1630659180000|2021-09-03 08:53:00|9406|9396|9405.5|9395.5|9406.5|9396.5|9405|9395|10
1630659190000|2021-09-03 08:53:10|9405.3|9395.3|9404|9394|9405.3|9395.3|9404|9394|2
1630659200000|2021-09-03 08:53:20|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1630659210000|2021-09-03 08:53:30|9404|9394|9404.8|9394.8|9405.5|9395.5|9404|9394|7
1630659220000|2021-09-03 08:53:40|9405|9395|9405.3|9395.3|9405.8|9395.8|9404.5|9394.5|7
1630659230000|2021-09-03 08:53:50|9405|9395|9405.3|9395.3|9405.3|9395.3|9405|9395|2
1630659240000|2021-09-03 08:54:00|9405.8|9395.8|9405.8|9395.8|9406|9396|9405.3|9395.3|8
1630659250000|2021-09-03 08:54:10|9405.3|9395.3|9405.3|9395.3|9405.8|9395.8|9404.8|9394.8|7
1630659260000|2021-09-03 08:54:20|9405.5|9395.5|9406.3|9396.3|9406.8|9396.8|9405.5|9395.5|7
1630659290000|2021-09-03 08:54:50|9406.5|9396.5|9406.5|9396.5|9406.8|9396.8|9406.3|9396.3|5
1630659300000|2021-09-03 08:55:00|9406.3|9396.3|9404.8|9394.8|9406.5|9396.5|9404.8|9394.8|5
1630659310000|2021-09-03 08:55:10|9404.5|9394.5|9405.5|9395.5|9405.5|9395.5|9404.5|9394.5|6
1630659320000|2021-09-03 08:55:20|9405.8|9395.8|9405.5|9395.5|9405.8|9395.8|9405|9395|8
1630659330000|2021-09-03 08:55:30|9406|9396|9405.3|9395.3|9406|9396|9404.8|9394.8|5
1630659340000|2021-09-03 08:55:40|9405|9395|9405|9395|9405.8|9395.8|9404.5|9394.5|6
1630659350000|2021-09-03 08:55:50|9404.8|9394.8|9404.3|9394.3|9404.8|9394.8|9404.3|9394.3|4
1630659360000|2021-09-03 08:56:00|9404|9394|9404.3|9394.3|9404.3|9394.3|9403.5|9393.5|7
1630659370000|2021-09-03 08:56:10|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1630659380000|2021-09-03 08:56:20|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1630659390000|2021-09-03 08:56:30|9403|9393|9402.5|9392.5|9403|9393|9402.5|9392.5|5
1630659400000|2021-09-03 08:56:40|9402.8|9392.8|9403|9393|9403|9393|9402.8|9392.8|2
1630659410000|2021-09-03 08:56:50|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|2
1630659440000|2021-09-03 08:57:20|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1630659450000|2021-09-03 08:57:30|9402|9392|9402|9392|9402|9392|9401.8|9391.8|3
1630659460000|2021-09-03 08:57:40|9401.5|9391.5|9400.8|9390.8|9401.8|9391.8|9400.8|9390.8|8
1630659470000|2021-09-03 08:57:50|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|1
1630659540000|2021-09-03 08:59:00|9397.5|9387.5|9397.5|9387.5|9397.8|9387.8|9397.3|9387.3|5
1630659550000|2021-09-03 08:59:10|9396.3|9386.3|9396|9386|9396.5|9386.5|9396|9386|4
1630659560000|2021-09-03 08:59:20|9396.3|9386.3|9394|9384|9396.3|9386.3|9394|9384|6
1630659580000|2021-09-03 08:59:40|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9392.8|9382.8|4
1630659590000|2021-09-03 08:59:50|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1630659600000|2021-09-03 09:00:00|9394.3|9384.3|9393|9383|9394.3|9384.3|9393|9383|10
1630659610000|2021-09-03 09:00:10|9393.3|9383.3|9390.8|9380.8|9393.8|9383.8|9390.8|9380.8|7
1630659620000|2021-09-03 09:00:20|9389.8|9379.8|9389.8|9379.8|9390.3|9380.3|9389.8|9379.8|4
1630659630000|2021-09-03 09:00:30|9389.5|9379.5|9389|9379|9389.5|9379.5|9388.8|9378.8|4
1630659640000|2021-09-03 09:00:40|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1630659650000|2021-09-03 09:00:50|9389|9379|9390.5|9380.5|9391|9381|9389|9379|6
1630659660000|2021-09-03 09:01:00|9391|9381|9389.8|9379.8|9391|9381|9389.5|9379.5|9
1630659670000|2021-09-03 09:01:10|9389.5|9379.5|9388.8|9378.8|9389.5|9379.5|9388.5|9378.5|4
1630659680000|2021-09-03 09:01:20|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9387.5|9377.5|5
1630659690000|2021-09-03 09:01:30|9387|9377|9385.5|9375.5|9387|9377|9384.3|9374.3|10
1630659700000|2021-09-03 09:01:40|9385.3|9375.3|9377|9367|9385.3|9375.3|9377|9367|10
1630659710000|2021-09-03 09:01:50|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376|9366|4
1630659720000|2021-09-03 09:02:00|9376.8|9366.8|9376|9366|9377|9367|9375.8|9365.8|8
1630659730000|2021-09-03 09:02:10|9376.3|9366.3|9377.3|9367.3|9377.3|9367.3|9376.3|9366.3|8
1630659740000|2021-09-03 09:02:20|9377|9367|9375.5|9365.5|9377|9367|9374|9364|9
1630659750000|2021-09-03 09:02:30|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.8|9364.8|3
1630659760000|2021-09-03 09:02:40|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|1
1630659770000|2021-09-03 09:02:50|9375|9365|9374.8|9364.8|9375.5|9365.5|9373.5|9363.5|8
1630659780000|2021-09-03 09:03:00|9374.3|9364.3|9373.5|9363.5|9374.3|9364.3|9373.3|9363.3|9
1630659790000|2021-09-03 09:03:10|9373.8|9363.8|9372.8|9362.8|9375|9365|9372.8|9362.8|10
1630659800000|2021-09-03 09:03:20|9372.3|9362.3|9370|9360|9372.3|9362.3|9370|9360|6
1630659810000|2021-09-03 09:03:30|9370.5|9360.5|9372.8|9362.8|9372.8|9362.8|9370.5|9360.5|4
1630659820000|2021-09-03 09:03:40|9372.5|9362.5|9370.3|9360.3|9372.5|9362.5|9370.3|9360.3|5
1630659830000|2021-09-03 09:03:50|9370.5|9360.5|9373.5|9363.5|9373.8|9363.8|9370.5|9360.5|6
1630659840000|2021-09-03 09:04:00|9373.8|9363.8|9377.5|9367.5|9380.5|9370.5|9373.8|9363.8|11
1630659850000|2021-09-03 09:04:10|9377|9367|9378.3|9368.3|9378.3|9368.3|9376.8|9366.8|4
1630659860000|2021-09-03 09:04:20|9378|9368|9378.8|9368.8|9378.8|9368.8|9377.5|9367.5|5
1630659870000|2021-09-03 09:04:30|9379|9369|9378.3|9368.3|9379.3|9369.3|9377.5|9367.5|7
1630659880000|2021-09-03 09:04:40|9378.5|9368.5|9377.8|9367.8|9378.8|9368.8|9377|9367|8
1630659890000|2021-09-03 09:04:50|9378|9368|9377.5|9367.5|9379.3|9369.3|9377.5|9367.5|6
1630659900000|2021-09-03 09:05:00|9377.8|9367.8|9378|9368|9378|9368|9377.8|9367.8|2
1630659910000|2021-09-03 09:05:10|9378.3|9368.3|9379|9369|9382|9372|9378.3|9368.3|13
1630659920000|2021-09-03 09:05:20|9379.3|9369.3|9379.5|9369.5|9381.3|9371.3|9379.3|9369.3|6
1630659930000|2021-09-03 09:05:30|9379.8|9369.8|9378.3|9368.3|9381|9371|9377.8|9367.8|7
1630659940000|2021-09-03 09:05:40|9378|9368|9376|9366|9378|9368|9375.3|9365.3|11
1630659950000|2021-09-03 09:05:50|9375.5|9365.5|9378.5|9368.5|9378.5|9368.5|9375.5|9365.5|9
1630659960000|2021-09-03 09:06:00|9379.5|9369.5|9382.8|9372.8|9382.8|9372.8|9379.5|9369.5|12
1630659970000|2021-09-03 09:06:10|9383|9373|9384|9374|9384|9374|9383|9373|2
1630659980000|2021-09-03 09:06:20|9384.5|9374.5|9383.5|9373.5|9384.5|9374.5|9383.3|9373.3|7
1630659990000|2021-09-03 09:06:30|9383.3|9373.3|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|3
1630660000000|2021-09-03 09:06:40|9383.5|9373.5|9384|9374|9384|9374|9383.5|9373.5|2
1630660010000|2021-09-03 09:06:50|9383.8|9373.8|9383.3|9373.3|9384.3|9374.3|9382|9372|8
1630660020000|2021-09-03 09:07:00|9383.5|9373.5|9383.5|9373.5|9384|9374|9383.3|9373.3|6
1630660030000|2021-09-03 09:07:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1630660040000|2021-09-03 09:07:20|9384.5|9374.5|9385.5|9375.5|9385.8|9375.8|9384|9374|8
1630660050000|2021-09-03 09:07:30|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|2
1630660060000|2021-09-03 09:07:40|9384.8|9374.8|9384.8|9374.8|9385.3|9375.3|9384.8|9374.8|5
1630660070000|2021-09-03 09:07:50|9385|9375|9385|9375|9385|9375|9385|9375|1
1630660080000|2021-09-03 09:08:00|9385.3|9375.3|9386|9376|9387.3|9377.3|9385.3|9375.3|7
1630660090000|2021-09-03 09:08:10|9385.5|9375.5|9387|9377|9387.3|9377.3|9385.5|9375.5|7
1630660100000|2021-09-03 09:08:20|9387.3|9377.3|9386.8|9376.8|9388.3|9378.3|9386|9376|12
1630660110000|2021-09-03 09:08:30|9387.3|9377.3|9389|9379|9389|9379|9386.8|9376.8|9
1630660120000|2021-09-03 09:08:40|9389.3|9379.3|9387.3|9377.3|9391.3|9381.3|9387.3|9377.3|9
1630660130000|2021-09-03 09:08:50|9387|9377|9387|9377|9389.3|9379.3|9386.8|9376.8|5
1630660140000|2021-09-03 09:09:00|9386.8|9376.8|9386|9376|9386.8|9376.8|9385.8|9375.8|5
1630660150000|2021-09-03 09:09:10|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9386.8|9376.8|3
1630660160000|2021-09-03 09:09:20|9385.5|9375.5|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|2
1630660170000|2021-09-03 09:09:30|9386.3|9376.3|9386.8|9376.8|9387.3|9377.3|9386.3|9376.3|4
1630660180000|2021-09-03 09:09:40|9386.5|9376.5|9388|9378|9388|9378|9386|9376|4
1630660190000|2021-09-03 09:09:50|9387.8|9377.8|9388.5|9378.5|9388.5|9378.5|9387.3|9377.3|4
1630660200000|2021-09-03 09:10:00|9388.8|9378.8|9387.3|9377.3|9388.8|9378.8|9386.8|9376.8|4
1630660220000|2021-09-03 09:10:20|9387|9377|9385|9375|9387|9377|9385|9375|2
1630660250000|2021-09-03 09:10:50|9385.3|9375.3|9386.5|9376.5|9387.8|9377.8|9385.3|9375.3|4
1630660260000|2021-09-03 09:11:00|9386.3|9376.3|9382.5|9372.5|9386.3|9376.3|9382.5|9372.5|10
1630660270000|2021-09-03 09:11:10|9382.8|9372.8|9385.5|9375.5|9385.5|9375.5|9382.8|9372.8|3
1630660280000|2021-09-03 09:11:20|9385.3|9375.3|9385.8|9375.8|9385.8|9375.8|9385.3|9375.3|5
1630660300000|2021-09-03 09:11:40|9386|9376|9386.3|9376.3|9386.3|9376.3|9386|9376|4
1630660310000|2021-09-03 09:11:50|9386|9376|9386.3|9376.3|9386.3|9376.3|9386|9376|2
1630660320000|2021-09-03 09:12:00|9386|9376|9388.3|9378.3|9388.3|9378.3|9386|9376|6
1630660330000|2021-09-03 09:12:10|9388|9378|9387.8|9377.8|9388.3|9378.3|9387.8|9377.8|4
1630660350000|2021-09-03 09:12:30|9388|9378|9388.3|9378.3|9388.8|9378.8|9388|9378|3
1630660360000|2021-09-03 09:12:40|9388.5|9378.5|9389.3|9379.3|9389.5|9379.5|9388.5|9378.5|6
1630660370000|2021-09-03 09:12:50|9389.5|9379.5|9387.3|9377.3|9390.8|9380.8|9387.3|9377.3|6
1630660380000|2021-09-03 09:13:00|9387|9377|9385.5|9375.5|9387.3|9377.3|9385.5|9375.5|9
1630660390000|2021-09-03 09:13:10|9385.8|9375.8|9387|9377|9387|9377|9385.8|9375.8|5
1630660410000|2021-09-03 09:13:30|9387.3|9377.3|9387.5|9377.5|9389.3|9379.3|9386.8|9376.8|7
1630660440000|2021-09-03 09:14:00|9387.3|9377.3|9386.3|9376.3|9388.5|9378.5|9386.3|9376.3|6
1630660450000|2021-09-03 09:14:10|9386|9376|9385.8|9375.8|9386|9376|9385.8|9375.8|2
1630660460000|2021-09-03 09:14:20|9386|9376|9386.8|9376.8|9387|9377|9386|9376|3
1630660470000|2021-09-03 09:14:30|9387|9377|9387|9377|9387|9377|9387|9377|1
1630660480000|2021-09-03 09:14:40|9386.8|9376.8|9387|9377|9387.8|9377.8|9385.3|9375.3|9
1630660490000|2021-09-03 09:14:50|9388.5|9378.5|9390.5|9380.5|9391|9381|9388.5|9378.5|5
1630660500000|2021-09-03 09:15:00|9390.8|9380.8|9390|9380|9390.8|9380.8|9390|9380|3
1630660510000|2021-09-03 09:15:10|9390.3|9380.3|9387|9377|9390.3|9380.3|9387|9377|6
1630660550000|2021-09-03 09:15:50|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.3|9376.3|4
1630660560000|2021-09-03 09:16:00|9386.3|9376.3|9384.3|9374.3|9386.3|9376.3|9384|9374|5
1630660570000|2021-09-03 09:16:10|9384|9374|9384.3|9374.3|9384.3|9374.3|9383.8|9373.8|3
1630660580000|2021-09-03 09:16:20|9384|9374|9384.5|9374.5|9385|9375|9383.8|9373.8|8
1630660590000|2021-09-03 09:16:30|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1630660600000|2021-09-03 09:16:40|9384|9374|9382.8|9372.8|9384|9374|9382.8|9372.8|5
1630660620000|2021-09-03 09:17:00|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1630660630000|2021-09-03 09:17:10|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|2
1630660650000|2021-09-03 09:17:30|9382.5|9372.5|9380|9370|9382.5|9372.5|9380|9370|2
1630660660000|2021-09-03 09:17:40|9381.3|9371.3|9382.3|9372.3|9382.5|9372.5|9381|9371|6
1630660670000|2021-09-03 09:17:50|9382|9372|9382|9372|9382|9372|9381.3|9371.3|5
1630660680000|2021-09-03 09:18:00|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9381|9371|6
1630660690000|2021-09-03 09:18:10|9381.3|9371.3|9381.5|9371.5|9382|9372|9381.3|9371.3|5
1630660700000|2021-09-03 09:18:20|9381.3|9371.3|9381|9371|9381.3|9371.3|9381|9371|2
1630660710000|2021-09-03 09:18:30|9381.3|9371.3|9381|9371|9381.5|9371.5|9381|9371|4
1630660720000|2021-09-03 09:18:40|9381.3|9371.3|9382.5|9372.5|9383|9373|9381.3|9371.3|6
1630660740000|2021-09-03 09:19:00|9382.8|9372.8|9381|9371|9382.8|9372.8|9381|9371|11
1630660750000|2021-09-03 09:19:10|9381.3|9371.3|9378.3|9368.3|9382.8|9372.8|9378|9368|8
1630660760000|2021-09-03 09:19:20|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|2
1630660770000|2021-09-03 09:19:30|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1630660780000|2021-09-03 09:19:40|9378.3|9368.3|9379.3|9369.3|9379.8|9369.8|9378|9368|7
1630660790000|2021-09-03 09:19:50|9379.5|9369.5|9379.8|9369.8|9380|9370|9379.5|9369.5|4
1630660800000|2021-09-03 09:20:00|9380|9370|9380|9370|9380|9370|9380|9370|1
1630660810000|2021-09-03 09:20:10|9379.8|9369.8|9379.8|9369.8|9380|9370|9379.8|9369.8|3
1630660830000|2021-09-03 09:20:30|9380.3|9370.3|9382.8|9372.8|9383.3|9373.3|9380.3|9370.3|7
1630660840000|2021-09-03 09:20:40|9382.5|9372.5|9378.5|9368.5|9382.5|9372.5|9378.5|9368.5|6
1630660850000|2021-09-03 09:20:50|9378.8|9368.8|9382.8|9372.8|9382.8|9372.8|9378.8|9368.8|6
1630660860000|2021-09-03 09:21:00|9383|9373|9382.8|9372.8|9383|9373|9382.8|9372.8|2
1630660870000|2021-09-03 09:21:10|9383|9373|9384|9374|9384|9374|9383|9373|2
1630660880000|2021-09-03 09:21:20|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|2
1630660890000|2021-09-03 09:21:30|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|2
1630660900000|2021-09-03 09:21:40|9384.3|9374.3|9382.8|9372.8|9384.3|9374.3|9382.8|9372.8|3
1630660910000|2021-09-03 09:21:50|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|2
1630660920000|2021-09-03 09:22:00|9382|9372|9382.8|9372.8|9382.8|9372.8|9380.8|9370.8|7
1630660930000|2021-09-03 09:22:10|9382.5|9372.5|9383|9373|9383|9373|9381.8|9371.8|4
1630660950000|2021-09-03 09:22:30|9383.3|9373.3|9384|9374|9384|9374|9383.3|9373.3|2
1630660960000|2021-09-03 09:22:40|9383.8|9373.8|9383|9373|9384.5|9374.5|9383|9373|4
1630660980000|2021-09-03 09:23:00|9382.8|9372.8|9382.5|9372.5|9384.5|9374.5|9382.5|9372.5|8
1630660990000|2021-09-03 09:23:10|9382.8|9372.8|9385.5|9375.5|9385.5|9375.5|9382.8|9372.8|4
1630661010000|2021-09-03 09:23:30|9385.8|9375.8|9385.8|9375.8|9386|9376|9385.8|9375.8|3
1630661020000|2021-09-03 09:23:40|9386.3|9376.3|9385.8|9375.8|9386.3|9376.3|9385.8|9375.8|2
1630661030000|2021-09-03 09:23:50|9385.5|9375.5|9386|9376|9386.8|9376.8|9385.5|9375.5|9
1630661040000|2021-09-03 09:24:00|9385.8|9375.8|9386|9376|9386|9376|9385.8|9375.8|2
1630661050000|2021-09-03 09:24:10|9386.3|9376.3|9386.8|9376.8|9386.8|9376.8|9386.3|9376.3|5
1630661060000|2021-09-03 09:24:20|9386.5|9376.5|9387.5|9377.5|9387.8|9377.8|9386.5|9376.5|5
1630661070000|2021-09-03 09:24:30|9387.8|9377.8|9387.8|9377.8|9388|9378|9387.8|9377.8|3
1630661080000|2021-09-03 09:24:40|9388|9378|9388.8|9378.8|9388.8|9378.8|9388|9378|2
1630661090000|2021-09-03 09:24:50|9388.5|9378.5|9388.3|9378.3|9388.5|9378.5|9388.3|9378.3|2
1630661100000|2021-09-03 09:25:00|9388.5|9378.5|9388.8|9378.8|9389|9379|9388.5|9378.5|4
1630661110000|2021-09-03 09:25:10|9389|9379|9390|9380|9390|9380|9389|9379|4
1630661120000|2021-09-03 09:25:20|9389.8|9379.8|9391.5|9381.5|9391.8|9381.8|9389.5|9379.5|6
1630661130000|2021-09-03 09:25:30|9391.3|9381.3|9391.5|9381.5|9391.8|9381.8|9391.3|9381.3|4
1630661140000|2021-09-03 09:25:40|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.5|9381.5|2
1630661150000|2021-09-03 09:25:50|9392.8|9382.8|9391.5|9381.5|9392.8|9382.8|9391.5|9381.5|6
1630661160000|2021-09-03 09:26:00|9391.8|9381.8|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|4
1630661170000|2021-09-03 09:26:10|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1630661180000|2021-09-03 09:26:20|9392.3|9382.3|9392|9382|9392.3|9382.3|9392|9382|2
1630661190000|2021-09-03 09:26:30|9391.8|9381.8|9390.8|9380.8|9391.8|9381.8|9390.8|9380.8|3
1630661200000|2021-09-03 09:26:40|9390.5|9380.5|9393.3|9383.3|9393.3|9383.3|9390.5|9380.5|4
1630661210000|2021-09-03 09:26:50|9394|9384|9393.3|9383.3|9394|9384|9392.3|9382.3|6
1630661220000|2021-09-03 09:27:00|9393|9383|9392.5|9382.5|9393|9383|9392.5|9382.5|2
1630661230000|2021-09-03 09:27:10|9392.3|9382.3|9392.3|9382.3|9392.5|9382.5|9392.3|9382.3|3
1630661240000|2021-09-03 09:27:20|9392|9382|9392.3|9382.3|9392.5|9382.5|9392|9382|4
1630661250000|2021-09-03 09:27:30|9392|9382|9391.8|9381.8|9392|9382|9391.3|9381.3|3
1630661260000|2021-09-03 09:27:40|9392|9382|9391.8|9381.8|9392|9382|9391.8|9381.8|2
1630661270000|2021-09-03 09:27:50|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391|9381|4
1630661280000|2021-09-03 09:28:00|9392|9382|9392.3|9382.3|9392.5|9382.5|9392|9382|5
1630661290000|2021-09-03 09:28:10|9392.5|9382.5|9392.8|9382.8|9392.8|9382.8|9392.5|9382.5|2
1630661300000|2021-09-03 09:28:20|9392.5|9382.5|9392.3|9382.3|9392.8|9382.8|9392|9382|5
1630661310000|2021-09-03 09:28:30|9392.5|9382.5|9393|9383|9393|9383|9392.5|9382.5|2
1630661320000|2021-09-03 09:28:40|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|2
1630661330000|2021-09-03 09:28:50|9394.5|9384.5|9392.3|9382.3|9394.5|9384.5|9392|9382|4
1630661350000|2021-09-03 09:29:10|9392|9382|9391.5|9381.5|9392|9382|9391.5|9381.5|2
1630661360000|2021-09-03 09:29:20|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|2
1630661380000|2021-09-03 09:29:40|9392.3|9382.3|9392.5|9382.5|9392.5|9382.5|9392.3|9382.3|2
1630661400000|2021-09-03 09:30:00|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9391.8|9381.8|5
1630661410000|2021-09-03 09:30:10|9393|9383|9393.3|9383.3|9393.3|9383.3|9393|9383|2
1630661420000|2021-09-03 09:30:20|9393|9383|9393|9383|9393.3|9383.3|9392.5|9382.5|6
1630661430000|2021-09-03 09:30:30|9392.8|9382.8|9389|9379|9392.8|9382.8|9389|9379|5
1630661440000|2021-09-03 09:30:40|9389.3|9379.3|9390|9380|9390|9380|9388.3|9378.3|6
1630661450000|2021-09-03 09:30:50|9390.3|9380.3|9390|9380|9390.5|9380.5|9389.8|9379.8|6
1630661460000|2021-09-03 09:31:00|9390.3|9380.3|9390.5|9380.5|9390.5|9380.5|9390|9380|4
1630661480000|2021-09-03 09:31:20|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|2
1630661490000|2021-09-03 09:31:30|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|2
1630661500000|2021-09-03 09:31:40|9389.8|9379.8|9389|9379|9389.8|9379.8|9389|9379|2
1630661510000|2021-09-03 09:31:50|9389.5|9379.5|9389.5|9379.5|9390|9380|9389.5|9379.5|4
1630661520000|2021-09-03 09:32:00|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|2
1630661530000|2021-09-03 09:32:10|9387.3|9377.3|9387.5|9377.5|9388|9378|9387.3|9377.3|7
1630661540000|2021-09-03 09:32:20|9387.3|9377.3|9384.5|9374.5|9387.3|9377.3|9384.5|9374.5|5
1630661550000|2021-09-03 09:32:30|9384.3|9374.3|9382.3|9372.3|9384.3|9374.3|9382|9372|5
1630661570000|2021-09-03 09:32:50|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1630661580000|2021-09-03 09:33:00|9381.5|9371.5|9382.3|9372.3|9382.3|9372.3|9381.5|9371.5|2
1630661590000|2021-09-03 09:33:10|9382|9372|9381.8|9371.8|9382.3|9372.3|9381.5|9371.5|6
1630661600000|2021-09-03 09:33:20|9381.5|9371.5|9380.5|9370.5|9381.5|9371.5|9380.5|9370.5|4
1630661610000|2021-09-03 09:33:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1630661620000|2021-09-03 09:33:40|9381|9371|9383.8|9373.8|9383.8|9373.8|9381|9371|6
1630661630000|2021-09-03 09:33:50|9384|9374|9382.5|9372.5|9384|9374|9382.5|9372.5|6
1630661640000|2021-09-03 09:34:00|9382|9372|9383.8|9373.8|9383.8|9373.8|9382|9372|5
1630661650000|2021-09-03 09:34:10|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|2
1630661660000|2021-09-03 09:34:20|9383|9373|9381.8|9371.8|9383.8|9373.8|9381.8|9371.8|7
1630661670000|2021-09-03 09:34:30|9382|9372|9384.8|9374.8|9384.8|9374.8|9382|9372|6
1630661690000|2021-09-03 09:34:50|9384.5|9374.5|9383.8|9373.8|9384.5|9374.5|9383.8|9373.8|4
1630661700000|2021-09-03 09:35:00|9384|9374|9385.5|9375.5|9385.5|9375.5|9384|9374|2
1630661710000|2021-09-03 09:35:10|9385.8|9375.8|9385.8|9375.8|9386.3|9376.3|9385.3|9375.3|8
1630661720000|2021-09-03 09:35:20|9386|9376|9387.3|9377.3|9387.3|9377.3|9386|9376|3
1630661730000|2021-09-03 09:35:30|9387|9377|9384.8|9374.8|9387|9377|9384.8|9374.8|5
1630661750000|2021-09-03 09:35:50|9385.3|9375.3|9386.5|9376.5|9386.5|9376.5|9385.3|9375.3|7
1630661760000|2021-09-03 09:36:00|9387|9377|9388.3|9378.3|9388.3|9378.3|9387|9377|5
1630661780000|2021-09-03 09:36:20|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1630661790000|2021-09-03 09:36:30|9389|9379|9389.5|9379.5|9390|9380|9389|9379|4
1630661800000|2021-09-03 09:36:40|9389.8|9379.8|9390|9380|9390.3|9380.3|9389.5|9379.5|7
1630661810000|2021-09-03 09:36:50|9390.5|9380.5|9390.3|9380.3|9391|9381|9389.8|9379.8|12
1630661820000|2021-09-03 09:37:00|9390.5|9380.5|9391|9381|9391|9381|9390.3|9380.3|6
1630661830000|2021-09-03 09:37:10|9392|9382|9392|9382|9392.8|9382.8|9390.3|9380.3|11
1630661840000|2021-09-03 09:37:20|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1630661850000|2021-09-03 09:37:30|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391|9381|5
1630661860000|2021-09-03 09:37:40|9392|9382|9392.3|9382.3|9392.5|9382.5|9391.8|9381.8|8
1630661870000|2021-09-03 09:37:50|9392.5|9382.5|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|5
1630661880000|2021-09-03 09:38:00|9392.8|9382.8|9392.5|9382.5|9393.5|9383.5|9392.5|9382.5|4
1630661910000|2021-09-03 09:38:30|9392.8|9382.8|9392.8|9382.8|9393|9383|9392.8|9382.8|3
1630661920000|2021-09-03 09:38:40|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.3|9382.3|3
1630661930000|2021-09-03 09:38:50|9393|9383|9393.3|9383.3|9393.3|9383.3|9393|9383|2
1630661940000|2021-09-03 09:39:00|9393|9383|9392.8|9382.8|9393|9383|9392.5|9382.5|8
1630661950000|2021-09-03 09:39:10|9393|9383|9393|9383|9393|9383|9393|9383|1
1630661960000|2021-09-03 09:39:20|9392.8|9382.8|9395|9385|9395.3|9385.3|9392.8|9382.8|4
1630661970000|2021-09-03 09:39:30|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1630661980000|2021-09-03 09:39:40|9395.3|9385.3|9396|9386|9396.8|9386.8|9395.3|9385.3|4
1630661990000|2021-09-03 09:39:50|9395.8|9385.8|9394.3|9384.3|9395.8|9385.8|9394.3|9384.3|7
1630662000000|2021-09-03 09:40:00|9394|9384|9392.8|9382.8|9394.8|9384.8|9392.8|9382.8|7
1630662010000|2021-09-03 09:40:10|9392.5|9382.5|9393|9383|9393|9383|9392.5|9382.5|3
1630662020000|2021-09-03 09:40:20|9392.5|9382.5|9392.8|9382.8|9392.8|9382.8|9392.5|9382.5|2
1630662030000|2021-09-03 09:40:30|9393.3|9383.3|9394.3|9384.3|9394.3|9384.3|9393.3|9383.3|2
1630662040000|2021-09-03 09:40:40|9394.5|9384.5|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|3
1630662050000|2021-09-03 09:40:50|9394.8|9384.8|9395.5|9385.5|9395.5|9385.5|9394.8|9384.8|3
1630662060000|2021-09-03 09:41:00|9395.8|9385.8|9394|9384|9396|9386|9394|9384|7
1630662070000|2021-09-03 09:41:10|9393.8|9383.8|9395.8|9385.8|9395.8|9385.8|9393.8|9383.8|3
1630662080000|2021-09-03 09:41:20|9396.5|9386.5|9396.5|9386.5|9397|9387|9396.5|9386.5|3
1630662090000|2021-09-03 09:41:30|9396.8|9386.8|9397.8|9387.8|9397.8|9387.8|9396.8|9386.8|2
1630662100000|2021-09-03 09:41:40|9398|9388|9398.3|9388.3|9398.3|9388.3|9398|9388|2
1630662120000|2021-09-03 09:42:00|9398.8|9388.8|9400|9390|9400|9390|9398.8|9388.8|4
1630662130000|2021-09-03 09:42:10|9400.3|9390.3|9400.3|9390.3|9400.8|9390.8|9399.3|9389.3|7
1630662140000|2021-09-03 09:42:20|9400|9390|9400|9390|9400|9390|9400|9390|1
1630662150000|2021-09-03 09:42:30|9399.8|9389.8|9400|9390|9400.3|9390.3|9399.5|9389.5|6
1630662170000|2021-09-03 09:42:50|9399.5|9389.5|9398|9388|9399.5|9389.5|9398|9388|3
1630662180000|2021-09-03 09:43:00|9397.8|9387.8|9396|9386|9397.8|9387.8|9396|9386|4
1630662190000|2021-09-03 09:43:10|9396.8|9386.8|9397.3|9387.3|9397.8|9387.8|9396.5|9386.5|6
1630662200000|2021-09-03 09:43:20|9397.8|9387.8|9396|9386|9398|9388|9396|9386|6
1630662210000|2021-09-03 09:43:30|9395.8|9385.8|9395.5|9385.5|9395.8|9385.8|9395.3|9385.3|3
1630662220000|2021-09-03 09:43:40|9395.3|9385.3|9395.3|9385.3|9395.8|9385.8|9395|9385|6
1630662230000|2021-09-03 09:43:50|9395.5|9385.5|9395.5|9385.5|9396|9386|9395.5|9385.5|4
1630662240000|2021-09-03 09:44:00|9395.3|9385.3|9394.5|9384.5|9395.3|9385.3|9394.5|9384.5|2
1630662250000|2021-09-03 09:44:10|9394.3|9384.3|9393.5|9383.5|9394.3|9384.3|9393.5|9383.5|4
1630662280000|2021-09-03 09:44:40|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1630662290000|2021-09-03 09:44:50|9393|9383|9392.5|9382.5|9393|9383|9392.5|9382.5|2
1630662310000|2021-09-03 09:45:10|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1630662320000|2021-09-03 09:45:20|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1630662350000|2021-09-03 09:45:50|9392|9382|9390.5|9380.5|9392|9382|9390.5|9380.5|2
1630662360000|2021-09-03 09:46:00|9390.8|9380.8|9389.8|9379.8|9390.8|9380.8|9389.8|9379.8|4
1630662370000|2021-09-03 09:46:10|9389|9379|9389.3|9379.3|9389.3|9379.3|9389|9379|2
1630662380000|2021-09-03 09:46:20|9389|9379|9389|9379|9389.5|9379.5|9389|9379|5
1630662390000|2021-09-03 09:46:30|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|4
1630662400000|2021-09-03 09:46:40|9388.8|9378.8|9388|9378|9388.8|9378.8|9388|9378|5
1630662420000|2021-09-03 09:47:00|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387|9377|5
1630662430000|2021-09-03 09:47:10|9388|9378|9387.5|9377.5|9388|9378|9387.5|9377.5|3
1630662440000|2021-09-03 09:47:20|9387.8|9377.8|9387|9377|9387.8|9377.8|9387|9377|4
1630662450000|2021-09-03 09:47:30|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387.3|9377.3|2
1630662460000|2021-09-03 09:47:40|9387.8|9377.8|9388|9378|9388|9378|9387.8|9377.8|2
1630662470000|2021-09-03 09:47:50|9388.5|9378.5|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|3
1630662480000|2021-09-03 09:48:00|9389|9379|9389|9379|9389|9379|9389|9379|1
1630662490000|2021-09-03 09:48:10|9388.8|9378.8|9387|9377|9388.8|9378.8|9387|9377|5
1630662510000|2021-09-03 09:48:30|9387.3|9377.3|9388.8|9378.8|9388.8|9378.8|9387.3|9377.3|2
1630662520000|2021-09-03 09:48:40|9389|9379|9387|9377|9389|9379|9387|9377|5
1630662530000|2021-09-03 09:48:50|9387.3|9377.3|9388.3|9378.3|9388.3|9378.3|9387.3|9377.3|2
1630662540000|2021-09-03 09:49:00|9388|9378|9388|9378|9388|9378|9387|9377|5
1630662580000|2021-09-03 09:49:40|9386.8|9376.8|9385.8|9375.8|9386.8|9376.8|9385.8|9375.8|2
1630662590000|2021-09-03 09:49:50|9385.5|9375.5|9385.3|9375.3|9385.8|9375.8|9385.3|9375.3|8
1630662600000|2021-09-03 09:50:00|9385|9375|9384.8|9374.8|9385.3|9375.3|9384.3|9374.3|7
1630662620000|2021-09-03 09:50:20|9385|9375|9384.8|9374.8|9385.8|9375.8|9384.8|9374.8|5
1630662630000|2021-09-03 09:50:30|9385|9375|9386.3|9376.3|9386.3|9376.3|9385|9375|5
1630662650000|2021-09-03 09:50:50|9386.5|9376.5|9386.3|9376.3|9386.8|9376.8|9386|9376|4
1630662660000|2021-09-03 09:51:00|9386|9376|9386|9376|9386|9376|9386|9376|1
1630662670000|2021-09-03 09:51:10|9386.3|9376.3|9386|9376|9386.3|9376.3|9385.8|9375.8|4
1630662680000|2021-09-03 09:51:20|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1630662690000|2021-09-03 09:51:30|9385.5|9375.5|9385|9375|9385.5|9375.5|9385|9375|2
1630662700000|2021-09-03 09:51:40|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1630662710000|2021-09-03 09:51:50|9385|9375|9385|9375|9385.3|9375.3|9385|9375|3
1630662720000|2021-09-03 09:52:00|9385.3|9375.3|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|6
1630662730000|2021-09-03 09:52:10|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|2
1630662750000|2021-09-03 09:52:30|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1630662760000|2021-09-03 09:52:40|9385|9375|9385|9375|9385|9375|9385|9375|1
1630662770000|2021-09-03 09:52:50|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|1
1630662780000|2021-09-03 09:53:00|9384.8|9374.8|9385.8|9375.8|9385.8|9375.8|9384.8|9374.8|4
1630662790000|2021-09-03 09:53:10|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1630662800000|2021-09-03 09:53:20|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1630662810000|2021-09-03 09:53:30|9385|9375|9385.3|9375.3|9385.3|9375.3|9384.8|9374.8|6
1630662820000|2021-09-03 09:53:40|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1630662850000|2021-09-03 09:54:10|9385|9375|9384.8|9374.8|9385.3|9375.3|9384.8|9374.8|5
1630662860000|2021-09-03 09:54:20|9385|9375|9385.5|9375.5|9385.5|9375.5|9385|9375|3
1630662870000|2021-09-03 09:54:30|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|4
1630662880000|2021-09-03 09:54:40|9385.3|9375.3|9385|9375|9385.3|9375.3|9384.8|9374.8|6
1630662890000|2021-09-03 09:54:50|9385.3|9375.3|9385|9375|9385.5|9375.5|9384.8|9374.8|5
1630662900000|2021-09-03 09:55:00|9384.8|9374.8|9381.8|9371.8|9384.8|9374.8|9381.8|9371.8|10
1630662910000|2021-09-03 09:55:10|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630662920000|2021-09-03 09:55:20|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630662930000|2021-09-03 09:55:30|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630662940000|2021-09-03 09:55:40|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|4
1630662950000|2021-09-03 09:55:50|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|4
1630662960000|2021-09-03 09:56:00|9382|9372|9382|9372|9382.3|9372.3|9381.8|9371.8|7
1630662970000|2021-09-03 09:56:10|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382|9372|3
1630662990000|2021-09-03 09:56:30|9382|9372|9381.5|9371.5|9382|9372|9381.5|9371.5|2
1630663010000|2021-09-03 09:56:50|9380.8|9370.8|9381.3|9371.3|9381.3|9371.3|9380.8|9370.8|5
1630663020000|2021-09-03 09:57:00|9381|9371|9381.3|9371.3|9381.3|9371.3|9381|9371|2
1630663040000|2021-09-03 09:57:20|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9380.5|9370.5|2
1630663050000|2021-09-03 09:57:30|9380.3|9370.3|9378.5|9368.5|9380.3|9370.3|9378.5|9368.5|3
1630663060000|2021-09-03 09:57:40|9378.8|9368.8|9380.5|9370.5|9380.5|9370.5|9378.5|9368.5|7
1630663070000|2021-09-03 09:57:50|9380.8|9370.8|9381.8|9371.8|9382|9372|9380.8|9370.8|5
1630663080000|2021-09-03 09:58:00|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630663090000|2021-09-03 09:58:10|9381.5|9371.5|9381.5|9371.5|9381.8|9371.8|9381.5|9371.5|5
1630663100000|2021-09-03 09:58:20|9381.8|9371.8|9381.8|9371.8|9382|9372|9381.8|9371.8|3
1630663110000|2021-09-03 09:58:30|9382|9372|9382.8|9372.8|9382.8|9372.8|9381.8|9371.8|3
1630663120000|2021-09-03 09:58:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1630663130000|2021-09-03 09:58:50|9382.8|9372.8|9380|9370|9382.8|9372.8|9379.9|9369.9|5
1630663140000|2021-09-03 09:59:00|9380.1|9370.1|9379.8|9369.8|9380.4|9370.4|9379.8|9369.8|12
1630663150000|2021-09-03 09:59:10|9380|9370|9379.8|9369.8|9380.5|9370.5|9379.8|9369.8|8
1630663160000|2021-09-03 09:59:20|9380|9370|9381|9371|9381|9371|9380|9370|6
1630663170000|2021-09-03 09:59:30|9380|9370|9381.8|9371.8|9382|9372|9380|9370|3
1630663180000|2021-09-03 09:59:40|9382.3|9372.3|9380.8|9370.8|9382.3|9372.3|9380.8|9370.8|2
1630663190000|2021-09-03 09:59:50|9381|9371|9381.5|9371.5|9382.5|9372.5|9381|9371|5
1630663210000|2021-09-03 10:00:10|9381.8|9371.8|9382.8|9372.8|9382.8|9372.8|9381.5|9371.5|5
1630663220000|2021-09-03 10:00:20|9383|9373|9383|9373|9383|9373|9382.5|9372.5|5
1630663230000|2021-09-03 10:00:30|9383.3|9373.3|9383.3|9373.3|9384|9374|9383.3|9373.3|6
1630663240000|2021-09-03 10:00:40|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1630663260000|2021-09-03 10:01:00|9383.8|9373.8|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|2
1630663270000|2021-09-03 10:01:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1630663280000|2021-09-03 10:01:20|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1630663320000|2021-09-03 10:02:00|9383.3|9373.3|9381.8|9371.8|9383.3|9373.3|9381.8|9371.8|3
1630663330000|2021-09-03 10:02:10|9381.3|9371.3|9381.5|9371.5|9381.5|9371.5|9381.3|9371.3|2
1630663350000|2021-09-03 10:02:30|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1630663360000|2021-09-03 10:02:40|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1630663390000|2021-09-03 10:03:10|9380.8|9370.8|9379.8|9369.8|9380.8|9370.8|9379.5|9369.5|6
1630663400000|2021-09-03 10:03:20|9380|9370|9379.8|9369.8|9380|9370|9379.8|9369.8|2
1630663410000|2021-09-03 10:03:30|9380|9370|9380|9370|9380|9370|9380|9370|1
1630663420000|2021-09-03 10:03:40|9379.8|9369.8|9381.5|9371.5|9381.5|9371.5|9379.8|9369.8|3
1630663450000|2021-09-03 10:04:10|9381.8|9371.8|9381.5|9371.5|9381.8|9371.8|9381.5|9371.5|2
1630663470000|2021-09-03 10:04:30|9381.8|9371.8|9381.5|9371.5|9382.5|9372.5|9381.5|9371.5|3
1630663490000|2021-09-03 10:04:50|9382|9372|9382|9372|9382|9372|9381.8|9371.8|3
1630663510000|2021-09-03 10:05:10|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|2
1630663530000|2021-09-03 10:05:30|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|4
1630663540000|2021-09-03 10:05:40|9381.5|9371.5|9381.8|9371.8|9381.8|9371.8|9381.3|9371.3|5
1630663550000|2021-09-03 10:05:50|9382|9372|9382|9372|9382.3|9372.3|9382|9372|3
1630663560000|2021-09-03 10:06:00|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|5
1630663570000|2021-09-03 10:06:10|9381.8|9371.8|9381.5|9371.5|9381.8|9371.8|9381.3|9371.3|3
1630663590000|2021-09-03 10:06:30|9381.3|9371.3|9381|9371|9381.3|9371.3|9381|9371|2
1630663600000|2021-09-03 10:06:40|9381.3|9371.3|9381.3|9371.3|9384|9374|9381.3|9371.3|5
1630663610000|2021-09-03 10:06:50|9381|9371|9380.5|9370.5|9381|9371|9380.5|9370.5|3
1630663620000|2021-09-03 10:07:00|9381|9371|9381|9371|9381|9371|9380.5|9370.5|3
1630663640000|2021-09-03 10:07:20|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1630663650000|2021-09-03 10:07:30|9381|9371|9379.8|9369.8|9381|9371|9379.5|9369.5|9
1630663660000|2021-09-03 10:07:40|9379.5|9369.5|9379.3|9369.3|9379.5|9369.5|9379|9369|3
1630663670000|2021-09-03 10:07:50|9379.5|9369.5|9379.3|9369.3|9379.5|9369.5|9379.3|9369.3|2
1630663690000|2021-09-03 10:08:10|9379.5|9369.5|9382.8|9372.8|9382.8|9372.8|9379.5|9369.5|4
1630663700000|2021-09-03 10:08:20|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|2
1630663710000|2021-09-03 10:08:30|9382.5|9372.5|9381.5|9371.5|9382.5|9372.5|9381.3|9371.3|4
1630663720000|2021-09-03 10:08:40|9382.3|9372.3|9382.8|9372.8|9383|9373|9382.3|9372.3|5
1630663730000|2021-09-03 10:08:50|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382|9372|3
1630663740000|2021-09-03 10:09:00|9382.3|9372.3|9381.3|9371.3|9382.8|9372.8|9381.3|9371.3|7
1630663750000|2021-09-03 10:09:10|9381|9371|9381.3|9371.3|9381.3|9371.3|9380.8|9370.8|3
1630663760000|2021-09-03 10:09:20|9381.5|9371.5|9381.5|9371.5|9382.5|9372.5|9381.5|9371.5|5
1630663770000|2021-09-03 10:09:30|9381.8|9371.8|9381.8|9371.8|9382.8|9372.8|9381.8|9371.8|7
1630663780000|2021-09-03 10:09:40|9381.5|9371.5|9378.5|9368.5|9381.5|9371.5|9378.5|9368.5|6
1630663810000|2021-09-03 10:10:10|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1630663820000|2021-09-03 10:10:20|9379|9369|9379|9369|9379|9369|9379|9369|1
1630663830000|2021-09-03 10:10:30|9378.5|9368.5|9379.3|9369.3|9379.5|9369.5|9378.5|9368.5|6
1630663840000|2021-09-03 10:10:40|9379.5|9369.5|9381|9371|9381|9371|9379.5|9369.5|3
1630663860000|2021-09-03 10:11:00|9381.3|9371.3|9382.3|9372.3|9382.3|9372.3|9381.3|9371.3|8
1630663880000|2021-09-03 10:11:20|9382.5|9372.5|9383|9373|9383|9373|9382.5|9372.5|2
1630663890000|2021-09-03 10:11:30|9384.3|9374.3|9386|9376|9386.5|9376.5|9384.3|9374.3|5
1630663900000|2021-09-03 10:11:40|9386.3|9376.3|9385.3|9375.3|9386.3|9376.3|9385.3|9375.3|4
1630663910000|2021-09-03 10:11:50|9383.8|9373.8|9386|9376|9386|9376|9383.8|9373.8|5
1630663920000|2021-09-03 10:12:00|9386.3|9376.3|9388.5|9378.5|9388.5|9378.5|9386|9376|6
1630663930000|2021-09-03 10:12:10|9388.3|9378.3|9386.3|9376.3|9388.3|9378.3|9386.3|9376.3|3
1630663940000|2021-09-03 10:12:20|9386|9376|9386.3|9376.3|9386.3|9376.3|9386|9376|2
1630663950000|2021-09-03 10:12:30|9386|9376|9385.8|9375.8|9386|9376|9385.8|9375.8|2
1630663960000|2021-09-03 10:12:40|9385.5|9375.5|9385.8|9375.8|9385.8|9375.8|9385.5|9375.5|2
1630663970000|2021-09-03 10:12:50|9385.5|9375.5|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|2
1630663980000|2021-09-03 10:13:00|9385.5|9375.5|9388.3|9378.3|9388.8|9378.8|9385.5|9375.5|11
1630663990000|2021-09-03 10:13:10|9388.5|9378.5|9389.8|9379.8|9389.8|9379.8|9388.5|9378.5|5
1630664000000|2021-09-03 10:13:20|9389.5|9379.5|9388.3|9378.3|9389.5|9379.5|9388.3|9378.3|2
1630664010000|2021-09-03 10:13:30|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1630664020000|2021-09-03 10:13:40|9388.3|9378.3|9388|9378|9388.3|9378.3|9388|9378|2
1630664030000|2021-09-03 10:13:50|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1630664040000|2021-09-03 10:14:00|9388|9378|9388.5|9378.5|9388.5|9378.5|9387.3|9377.3|5
1630664050000|2021-09-03 10:14:10|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388|9378|8
1630664070000|2021-09-03 10:14:30|9388.3|9378.3|9386.5|9376.5|9388.3|9378.3|9386.5|9376.5|5
1630664090000|2021-09-03 10:14:50|9386.8|9376.8|9388.3|9378.3|9388.3|9378.3|9386.8|9376.8|2
1630664110000|2021-09-03 10:15:10|9388.5|9378.5|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|2
1630664120000|2021-09-03 10:15:20|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|4
1630664130000|2021-09-03 10:15:30|9388.5|9378.5|9388.3|9378.3|9388.5|9378.5|9388.3|9378.3|2
1630664140000|2021-09-03 10:15:40|9388|9378|9388|9378|9388|9378|9388|9378|1
1630664150000|2021-09-03 10:15:50|9387.8|9377.8|9387|9377|9387.8|9377.8|9387|9377|2
1630664160000|2021-09-03 10:16:00|9386.8|9376.8|9387|9377|9387|9377|9386.3|9376.3|4
1630664170000|2021-09-03 10:16:10|9386.8|9376.8|9387.5|9377.5|9387.8|9377.8|9386.8|9376.8|3
1630664190000|2021-09-03 10:16:30|9387.8|9377.8|9388.5|9378.5|9388.5|9378.5|9387.8|9377.8|3
1630664200000|2021-09-03 10:16:40|9388.8|9378.8|9389.5|9379.5|9391.8|9381.8|9388.8|9378.8|5
1630664210000|2021-09-03 10:16:50|9389.8|9379.8|9390.3|9380.3|9390.3|9380.3|9389.8|9379.8|2
1630664220000|2021-09-03 10:17:00|9390.5|9380.5|9392|9382|9392|9382|9389.8|9379.8|7
1630664230000|2021-09-03 10:17:10|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1630664250000|2021-09-03 10:17:30|9392.8|9382.8|9393.8|9383.8|9394.8|9384.8|9392.8|9382.8|12
1630664260000|2021-09-03 10:17:40|9394|9384|9393.5|9383.5|9394|9384|9393.5|9383.5|3
1630664270000|2021-09-03 10:17:50|9393.8|9383.8|9391.3|9381.3|9394|9384|9391.3|9381.3|5
1630664290000|2021-09-03 10:18:10|9391.5|9381.5|9394.8|9384.8|9394.8|9384.8|9391.5|9381.5|2
1630664300000|2021-09-03 10:18:20|9394.5|9384.5|9394|9384|9394.8|9384.8|9393.8|9383.8|8
1630664310000|2021-09-03 10:18:30|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1630664330000|2021-09-03 10:18:50|9395|9385|9395|9385|9395|9385|9395|9385|1
1630664370000|2021-09-03 10:19:30|9394.8|9384.8|9393.8|9383.8|9394.8|9384.8|9393.8|9383.8|2
1630664380000|2021-09-03 10:19:40|9394|9384|9394|9384|9394|9384|9394|9384|1
1630664390000|2021-09-03 10:19:50|9394.3|9384.3|9396.5|9386.5|9396.5|9386.5|9394.3|9384.3|4
1630664420000|2021-09-03 10:20:20|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1630664430000|2021-09-03 10:20:30|9397|9387|9399.3|9389.3|9399.3|9389.3|9397|9387|2
1630664440000|2021-09-03 10:20:40|9399.5|9389.5|9400.3|9390.3|9400.3|9390.3|9399.5|9389.5|4
1630664460000|2021-09-03 10:21:00|9400|9390|9400|9390|9400|9390|9400|9390|1
1630664470000|2021-09-03 10:21:10|9399.8|9389.8|9398.8|9388.8|9399.8|9389.8|9398.8|9388.8|2
1630664480000|2021-09-03 10:21:20|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9397.8|9387.8|5
1630664490000|2021-09-03 10:21:30|9398|9388|9397.5|9387.5|9398|9388|9397.5|9387.5|2
1630664500000|2021-09-03 10:21:40|9397.8|9387.8|9398|9388|9398|9388|9397.8|9387.8|2
1630664510000|2021-09-03 10:21:50|9397.8|9387.8|9396.8|9386.8|9397.8|9387.8|9396.8|9386.8|3
1630664520000|2021-09-03 10:22:00|9396.5|9386.5|9395.3|9385.3|9396.8|9386.8|9395.3|9385.3|5
1630664530000|2021-09-03 10:22:10|9395.5|9385.5|9398.8|9388.8|9398.8|9388.8|9395.5|9385.5|7
1630664540000|2021-09-03 10:22:20|9398.5|9388.5|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|4
1630664570000|2021-09-03 10:22:50|9396.5|9386.5|9395.5|9385.5|9396.5|9386.5|9393.8|9383.8|5
1630664580000|2021-09-03 10:23:00|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1630664590000|2021-09-03 10:23:10|9395|9385|9393.8|9383.8|9395|9385|9393.8|9383.8|2
1630664600000|2021-09-03 10:23:20|9394.3|9384.3|9395|9385|9395|9385|9394.3|9384.3|2
1630664610000|2021-09-03 10:23:30|9395.5|9385.5|9396.5|9386.5|9396.5|9386.5|9395.5|9385.5|4
1630664620000|2021-09-03 10:23:40|9395.8|9385.8|9394.8|9384.8|9396|9386|9394.8|9384.8|7
1630664630000|2021-09-03 10:23:50|9395|9385|9397.8|9387.8|9398.5|9388.5|9395|9385|4
1630664640000|2021-09-03 10:24:00|9398.3|9388.3|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|9
1630664680000|2021-09-03 10:24:40|9398.3|9388.3|9397.8|9387.8|9398.3|9388.3|9397.8|9387.8|3
1630664690000|2021-09-03 10:24:50|9398|9388|9398|9388|9398|9388|9398|9388|1
1630664700000|2021-09-03 10:25:00|9397.8|9387.8|9395|9385|9397.8|9387.8|9395|9385|6
1630664710000|2021-09-03 10:25:10|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|2
1630664720000|2021-09-03 10:25:20|9394.8|9384.8|9397.5|9387.5|9397.5|9387.5|9394.8|9384.8|3
1630664730000|2021-09-03 10:25:30|9397.8|9387.8|9395.8|9385.8|9398|9388|9395.5|9385.5|6
1630664740000|2021-09-03 10:25:40|9396|9386|9396.3|9386.3|9396.5|9386.5|9396|9386|3
1630664760000|2021-09-03 10:26:00|9397.3|9387.3|9398.8|9388.8|9398.8|9388.8|9397.3|9387.3|5
1630664770000|2021-09-03 10:26:10|9398.5|9388.5|9397.8|9387.8|9398.5|9388.5|9397.8|9387.8|3
1630664780000|2021-09-03 10:26:20|9398|9388|9398|9388|9398.3|9388.3|9398|9388|3
1630664790000|2021-09-03 10:26:30|9398.3|9388.3|9399|9389|9399|9389|9398.3|9388.3|2
1630664800000|2021-09-03 10:26:40|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1630664820000|2021-09-03 10:27:00|9399.8|9389.8|9399.3|9389.3|9399.8|9389.8|9399.3|9389.3|3
1630664830000|2021-09-03 10:27:10|9399.5|9389.5|9399.3|9389.3|9399.5|9389.5|9399.3|9389.3|2
1630664880000|2021-09-03 10:28:00|9399.5|9389.5|9400|9390|9400|9390|9399.5|9389.5|2
1630664900000|2021-09-03 10:28:20|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1630664910000|2021-09-03 10:28:30|9400|9390|9399.8|9389.8|9400.5|9390.5|9399.5|9389.5|4
1630664930000|2021-09-03 10:28:50|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|1
1630664940000|2021-09-03 10:29:00|9400|9390|9399.5|9389.5|9400|9390|9399.5|9389.5|2
1630664950000|2021-09-03 10:29:10|9399.3|9389.3|9398|9388|9399.3|9389.3|9398|9388|4
1630664960000|2021-09-03 10:29:20|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9398.3|9388.3|5
1630664970000|2021-09-03 10:29:30|9398.5|9388.5|9398.3|9388.3|9398.5|9388.5|9398|9388|4
1630664980000|2021-09-03 10:29:40|9398.5|9388.5|9398.5|9388.5|9398.8|9388.8|9398.3|9388.3|5
1630664990000|2021-09-03 10:29:50|9398.3|9388.3|9396.3|9386.3|9398.3|9388.3|9396.3|9386.3|3
1630665010000|2021-09-03 10:30:10|9396|9386|9395.5|9385.5|9396.5|9386.5|9395.5|9385.5|6
1630665020000|2021-09-03 10:30:20|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395|9385|3
1630665030000|2021-09-03 10:30:30|9395|9385|9395.8|9385.8|9395.8|9385.8|9393|9383|6
1630665040000|2021-09-03 10:30:40|9396|9386|9396.5|9386.5|9397.5|9387.5|9396|9386|3
1630665050000|2021-09-03 10:30:50|9395|9385|9393.3|9383.3|9395|9385|9393.3|9383.3|3
1630665060000|2021-09-03 10:31:00|9393|9383|9393.5|9383.5|9393.5|9383.5|9393|9383|2
1630665070000|2021-09-03 10:31:10|9393|9383|9392.8|9382.8|9393|9383|9392.8|9382.8|2
1630665090000|2021-09-03 10:31:30|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1630665110000|2021-09-03 10:31:50|9392.8|9382.8|9393.5|9383.5|9393.5|9383.5|9392.8|9382.8|2
1630665130000|2021-09-03 10:32:10|9393.8|9383.8|9397.3|9387.3|9397.5|9387.5|9393.8|9383.8|8
1630665140000|2021-09-03 10:32:20|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1630665150000|2021-09-03 10:32:30|9396|9386|9398.3|9388.3|9398.5|9388.5|9396|9386|5
1630665160000|2021-09-03 10:32:40|9398.8|9388.8|9398.8|9388.8|9398.8|9388.8|9397|9387|3
1630665170000|2021-09-03 10:32:50|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|9398.3|9388.3|5
1630665180000|2021-09-03 10:33:00|9398|9388|9398.8|9388.8|9398.8|9388.8|9398|9388|3
1630665190000|2021-09-03 10:33:10|9398.5|9388.5|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|4
1630665200000|2021-09-03 10:33:20|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9394.8|9384.8|6
1630665210000|2021-09-03 10:33:30|9396.5|9386.5|9395.8|9385.8|9396.5|9386.5|9395|9385|6
1630665220000|2021-09-03 10:33:40|9395.5|9385.5|9395|9385|9395.5|9385.5|9395|9385|2
1630665230000|2021-09-03 10:33:50|9395.3|9385.3|9396|9386|9396|9386|9395|9385|4
1630665240000|2021-09-03 10:34:00|9396.3|9386.3|9396.8|9386.8|9396.8|9386.8|9396.3|9386.3|2
1630665250000|2021-09-03 10:34:10|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9396.3|9386.3|2
1630665260000|2021-09-03 10:34:20|9396.5|9386.5|9396.8|9386.8|9397|9387|9396.5|9386.5|3
1630665290000|2021-09-03 10:34:50|9397|9387|9398|9388|9398|9388|9397|9387|4
1630665300000|2021-09-03 10:35:00|9398.5|9388.5|9398.8|9388.8|9399|9389|9398.5|9388.5|3
1630665310000|2021-09-03 10:35:10|9399|9389|9399.8|9389.8|9399.8|9389.8|9398.8|9388.8|5
1630665330000|2021-09-03 10:35:30|9400|9390|9399.3|9389.3|9400|9390|9399.3|9389.3|3
1630665340000|2021-09-03 10:35:40|9399|9389|9399|9389|9399|9389|9399|9389|1
1630665350000|2021-09-03 10:35:50|9398.8|9388.8|9397.3|9387.3|9398.8|9388.8|9397.3|9387.3|3
1630665360000|2021-09-03 10:36:00|9397.5|9387.5|9397|9387|9398.5|9388.5|9397|9387|5
1630665370000|2021-09-03 10:36:10|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|1
1630665390000|2021-09-03 10:36:30|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.5|9387.5|3
1630665400000|2021-09-03 10:36:40|9397.5|9387.5|9396.8|9386.8|9397.5|9387.5|9396.8|9386.8|2
1630665410000|2021-09-03 10:36:50|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9396|9386|3
1630665420000|2021-09-03 10:37:00|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9395.8|9385.8|6
1630665440000|2021-09-03 10:37:20|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630665450000|2021-09-03 10:37:30|9396.8|9386.8|9396.5|9386.5|9397.3|9387.3|9396.5|9386.5|5
1630665460000|2021-09-03 10:37:40|9396.3|9386.3|9396|9386|9396.3|9386.3|9396|9386|2
1630665480000|2021-09-03 10:38:00|9396.3|9386.3|9397.8|9387.8|9397.8|9387.8|9396.3|9386.3|3
1630665500000|2021-09-03 10:38:20|9397.5|9387.5|9396|9386|9397.5|9387.5|9396|9386|3
1630665520000|2021-09-03 10:38:40|9396.3|9386.3|9396|9386|9396.3|9386.3|9396|9386|2
1630665540000|2021-09-03 10:39:00|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1630665580000|2021-09-03 10:39:40|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9393|9383|9
1630665590000|2021-09-03 10:39:50|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394.8|9384.8|2
1630665600000|2021-09-03 10:40:00|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394|9384|5
1630665610000|2021-09-03 10:40:10|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1630665620000|2021-09-03 10:40:20|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1630665630000|2021-09-03 10:40:30|9394|9384|9394.5|9384.5|9394.5|9384.5|9393.5|9383.5|4
1630665660000|2021-09-03 10:41:00|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1630665670000|2021-09-03 10:41:10|9394.8|9384.8|9394.8|9384.8|9395.3|9385.3|9394.8|9384.8|3
1630665680000|2021-09-03 10:41:20|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9393.3|9383.3|8
1630665690000|2021-09-03 10:41:30|9394|9384|9393.5|9383.5|9394|9384|9393.5|9383.5|3
1630665700000|2021-09-03 10:41:40|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1630665710000|2021-09-03 10:41:50|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1630665720000|2021-09-03 10:42:00|9393.3|9383.3|9393.5|9383.5|9393.5|9383.5|9392.3|9382.3|4
1630665730000|2021-09-03 10:42:10|9393.3|9383.3|9392|9382|9393.3|9383.3|9391.8|9381.8|3
1630665740000|2021-09-03 10:42:20|9392.3|9382.3|9393.5|9383.5|9393.5|9383.5|9392.3|9382.3|3
1630665770000|2021-09-03 10:42:50|9393.8|9383.8|9393.3|9383.3|9393.8|9383.8|9393.3|9383.3|2
1630665790000|2021-09-03 10:43:10|9393.5|9383.5|9393|9383|9393.5|9383.5|9393|9383|2
1630665800000|2021-09-03 10:43:20|9392.8|9382.8|9391.8|9381.8|9392.8|9382.8|9391.8|9381.8|3
1630665810000|2021-09-03 10:43:30|9391.5|9381.5|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|2
1630665820000|2021-09-03 10:43:40|9391.5|9381.5|9393.8|9383.8|9394|9384|9391.5|9381.5|9
1630665830000|2021-09-03 10:43:50|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9393.3|9383.3|2
1630665840000|2021-09-03 10:44:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1630665850000|2021-09-03 10:44:10|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1630665860000|2021-09-03 10:44:20|9394|9384|9393.5|9383.5|9394|9384|9393.5|9383.5|3
1630665870000|2021-09-03 10:44:30|9393.3|9383.3|9393.5|9383.5|9393.5|9383.5|9392.3|9382.3|5
1630665880000|2021-09-03 10:44:40|9393|9383|9393|9383|9393|9383|9393|9383|1
1630665910000|2021-09-03 10:45:10|9393.3|9383.3|9395.8|9385.8|9395.8|9385.8|9393.3|9383.3|5
1630665920000|2021-09-03 10:45:20|9396|9386|9396.5|9386.5|9396.5|9386.5|9396|9386|2
1630665930000|2021-09-03 10:45:30|9396.8|9386.8|9395.5|9385.5|9396.8|9386.8|9395.5|9385.5|5
1630665940000|2021-09-03 10:45:40|9395.8|9385.8|9395.3|9385.3|9396|9386|9395.3|9385.3|7
1630665950000|2021-09-03 10:45:50|9395.8|9385.8|9396|9386|9396|9386|9395.5|9385.5|5
1630665960000|2021-09-03 10:46:00|9395.8|9385.8|9396.3|9386.3|9396.5|9386.5|9395.8|9385.8|4
1630665970000|2021-09-03 10:46:10|9396.5|9386.5|9396.5|9386.5|9396.8|9386.8|9396.5|9386.5|3
1630665980000|2021-09-03 10:46:20|9396.8|9386.8|9398|9388|9398|9388|9396.8|9386.8|2
1630665990000|2021-09-03 10:46:30|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398.3|9388.3|2
1630666020000|2021-09-03 10:47:00|9398.8|9388.8|9399.5|9389.5|9399.5|9389.5|9398.8|9388.8|2
1630666030000|2021-09-03 10:47:10|9399.8|9389.8|9399|9389|9399.8|9389.8|9398.3|9388.3|6
1630666040000|2021-09-03 10:47:20|9398.8|9388.8|9399.3|9389.3|9399.3|9389.3|9398.3|9388.3|5
1630666050000|2021-09-03 10:47:30|9398.8|9388.8|9398|9388|9398.8|9388.8|9398|9388|2
1630666060000|2021-09-03 10:47:40|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398.3|9388.3|2
1630666070000|2021-09-03 10:47:50|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398|9388|3
1630666080000|2021-09-03 10:48:00|9398|9388|9397.8|9387.8|9398|9388|9397|9387|4
1630666090000|2021-09-03 10:48:10|9397.5|9387.5|9396.3|9386.3|9397.8|9387.8|9396.3|9386.3|6
1630666110000|2021-09-03 10:48:30|9396|9386|9396.3|9386.3|9396.3|9386.3|9395.8|9385.8|3
1630666120000|2021-09-03 10:48:40|9396|9386|9396|9386|9396|9386|9395.8|9385.8|3
1630666130000|2021-09-03 10:48:50|9397.3|9387.3|9396.5|9386.5|9397.3|9387.3|9396.3|9386.3|5
1630666140000|2021-09-03 10:49:00|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1630666160000|2021-09-03 10:49:20|9396.8|9386.8|9397.8|9387.8|9397.8|9387.8|9396|9386|6
1630666170000|2021-09-03 10:49:30|9398|9388|9397|9387|9398|9388|9397|9387|4
1630666190000|2021-09-03 10:49:50|9396.8|9386.8|9396.3|9386.3|9396.8|9386.8|9396.3|9386.3|2
1630666200000|2021-09-03 10:50:00|9396|9386|9396|9386|9396|9386|9395.8|9385.8|3
1630666210000|2021-09-03 10:50:10|9395.8|9385.8|9396.8|9386.8|9396.8|9386.8|9393.3|9383.3|8
1630666220000|2021-09-03 10:50:20|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9396.3|9386.3|2
1630666230000|2021-09-03 10:50:30|9396.5|9386.5|9396.5|9386.5|9397|9387|9396.5|9386.5|6
1630666240000|2021-09-03 10:50:40|9396.8|9386.8|9396.8|9386.8|9397.5|9387.5|9396.8|9386.8|3
1630666250000|2021-09-03 10:50:50|9397|9387|9397.3|9387.3|9397.3|9387.3|9396.8|9386.8|3
1630666260000|2021-09-03 10:51:00|9396.8|9386.8|9396.3|9386.3|9396.8|9386.8|9396.3|9386.3|2
1630666270000|2021-09-03 10:51:10|9396.5|9386.5|9397.3|9387.3|9397.5|9387.5|9396.5|9386.5|4
1630666290000|2021-09-03 10:51:30|9397.8|9387.8|9396.5|9386.5|9398|9388|9396.5|9386.5|4
1630666300000|2021-09-03 10:51:40|9397|9387|9398.3|9388.3|9398.3|9388.3|9397|9387|4
1630666310000|2021-09-03 10:51:50|9398.5|9388.5|9399|9389|9399|9389|9398.5|9388.5|2
1630666330000|2021-09-03 10:52:10|9398.8|9388.8|9398.5|9388.5|9399|9389|9398.5|9388.5|4
1630666340000|2021-09-03 10:52:20|9398.8|9388.8|9397.5|9387.5|9399|9389|9397.5|9387.5|4
1630666360000|2021-09-03 10:52:40|9397.8|9387.8|9396|9386|9398.5|9388.5|9396|9386|7
1630666370000|2021-09-03 10:52:50|9396.8|9386.8|9397|9387|9398.3|9388.3|9396.8|9386.8|6
1630666380000|2021-09-03 10:53:00|9397.3|9387.3|9397.5|9387.5|9397.5|9387.5|9397.3|9387.3|2
1630666390000|2021-09-03 10:53:10|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|1
1630666400000|2021-09-03 10:53:20|9397.5|9387.5|9397|9387|9397.5|9387.5|9397|9387|3
1630666410000|2021-09-03 10:53:30|9396.8|9386.8|9397|9387|9397|9387|9396.8|9386.8|2
1630666420000|2021-09-03 10:53:40|9396.8|9386.8|9397|9387|9397|9387|9396.8|9386.8|2
1630666430000|2021-09-03 10:53:50|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1630666440000|2021-09-03 10:54:00|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397.3|9387.3|2
1630666450000|2021-09-03 10:54:10|9397|9387|9397.3|9387.3|9397.3|9387.3|9396|9386|5
1630666460000|2021-09-03 10:54:20|9397|9387|9395.8|9385.8|9397.3|9387.3|9395.8|9385.8|4
1630666470000|2021-09-03 10:54:30|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1630666480000|2021-09-03 10:54:40|9396|9386|9396|9386|9396|9386|9396|9386|1
1630666510000|2021-09-03 10:55:10|9396.3|9386.3|9396.3|9386.3|9396.5|9386.5|9396|9386|4
1630666520000|2021-09-03 10:55:20|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1630666540000|2021-09-03 10:55:40|9396.8|9386.8|9398.5|9388.5|9398.5|9388.5|9396.8|9386.8|2
1630666550000|2021-09-03 10:55:50|9398.3|9388.3|9397.5|9387.5|9398.3|9388.3|9396.8|9386.8|6
1630666570000|2021-09-03 10:56:10|9397.8|9387.8|9398.3|9388.3|9398.3|9388.3|9397.8|9387.8|3
1630666580000|2021-09-03 10:56:20|9398.5|9388.5|9398.5|9388.5|9399|9389|9398.5|9388.5|7
1630666590000|2021-09-03 10:56:30|9398.3|9388.3|9396.5|9386.5|9398.3|9388.3|9396.5|9386.5|3
1630666630000|2021-09-03 10:57:10|9397|9387|9396.8|9386.8|9398.3|9388.3|9396.8|9386.8|4
1630666650000|2021-09-03 10:57:30|9396.5|9386.5|9396|9386|9396.5|9386.5|9396|9386|2
1630666660000|2021-09-03 10:57:40|9395.8|9385.8|9396.3|9386.3|9396.3|9386.3|9395.5|9385.5|3
1630666670000|2021-09-03 10:57:50|9395.8|9385.8|9396.3|9386.3|9396.3|9386.3|9395.8|9385.8|2
1630666680000|2021-09-03 10:58:00|9396|9386|9395.5|9385.5|9396|9386|9395.3|9385.3|4
1630666690000|2021-09-03 10:58:10|9395.8|9385.8|9395|9385|9396|9386|9395|9385|4
1630666700000|2021-09-03 10:58:20|9395.3|9385.3|9395.5|9385.5|9395.5|9385.5|9395.3|9385.3|2
1630666710000|2021-09-03 10:58:30|9396|9386|9394|9384|9396|9386|9394|9384|3
1630666720000|2021-09-03 10:58:40|9394.3|9384.3|9393|9383|9394.3|9384.3|9393|9383|5
1630666730000|2021-09-03 10:58:50|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|4
1630666740000|2021-09-03 10:59:00|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9392.5|9382.5|11
1630666750000|2021-09-03 10:59:10|9393.5|9383.5|9393.3|9383.3|9393.8|9383.8|9393.3|9383.3|5
1630666760000|2021-09-03 10:59:20|9393.5|9383.5|9393.8|9383.8|9394|9384|9393.5|9383.5|3
1630666770000|2021-09-03 10:59:30|9393.3|9383.3|9392.5|9382.5|9393.3|9383.3|9392.5|9382.5|2
1630666780000|2021-09-03 10:59:40|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|3
1630666790000|2021-09-03 10:59:50|9391.5|9381.5|9389.5|9379.5|9391.5|9381.5|9389.5|9379.5|2
1630666800000|2021-09-03 11:00:00|9389.3|9379.3|9385|9375|9389.3|9379.3|9385|9375|21
1630666810000|2021-09-03 11:00:10|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|2
1630666820000|2021-09-03 11:00:20|9384.8|9374.8|9382.3|9372.3|9385.3|9375.3|9382.3|9372.3|7
1630666830000|2021-09-03 11:00:30|9382|9372|9382.8|9372.8|9382.8|9372.8|9381.5|9371.5|9
1630666840000|2021-09-03 11:00:40|9382.5|9372.5|9384|9374|9384|9374|9382.5|9372.5|5
1630666850000|2021-09-03 11:00:50|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|2
1630666870000|2021-09-03 11:01:10|9384.8|9374.8|9385.3|9375.3|9386|9376|9384.8|9374.8|4
1630666880000|2021-09-03 11:01:20|9385|9375|9382|9372|9385|9375|9382|9372|4
1630666890000|2021-09-03 11:01:30|9382.3|9372.3|9383|9373|9383|9373|9382.3|9372.3|2
1630666900000|2021-09-03 11:01:40|9382.8|9372.8|9383|9373|9383|9373|9382.8|9372.8|2
1630666920000|2021-09-03 11:02:00|9382.8|9372.8|9383|9373|9383|9373|9382.5|9372.5|3
1630666930000|2021-09-03 11:02:10|9383.3|9373.3|9382.3|9372.3|9383.5|9373.5|9382|9372|9
1630666940000|2021-09-03 11:02:20|9382|9372|9382|9372|9382|9372|9382|9372|1
1630666950000|2021-09-03 11:02:30|9381.8|9371.8|9381.5|9371.5|9381.8|9371.8|9381.5|9371.5|2
1630666960000|2021-09-03 11:02:40|9381.8|9371.8|9382|9372|9382|9372|9381.8|9371.8|2
1630666980000|2021-09-03 11:03:00|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|3
1630666990000|2021-09-03 11:03:10|9383.3|9373.3|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|3
1630667000000|2021-09-03 11:03:20|9383.5|9373.5|9382.3|9372.3|9383.5|9373.5|9382|9372|6
1630667010000|2021-09-03 11:03:30|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630667020000|2021-09-03 11:03:40|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1630667060000|2021-09-03 11:04:20|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1630667070000|2021-09-03 11:04:30|9381.3|9371.3|9382|9372|9382|9372|9381.3|9371.3|2
1630667090000|2021-09-03 11:04:50|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1630667100000|2021-09-03 11:05:00|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1630667110000|2021-09-03 11:05:10|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1630667120000|2021-09-03 11:05:20|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1630667150000|2021-09-03 11:05:50|9382|9372|9382.3|9372.3|9382.8|9372.8|9381.8|9371.8|4
1630667160000|2021-09-03 11:06:00|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|2
1630667170000|2021-09-03 11:06:10|9383|9373|9384.3|9374.3|9384.3|9374.3|9383|9373|2
1630667180000|2021-09-03 11:06:20|9384.5|9374.5|9385|9375|9385|9375|9384.5|9374.5|3
1630667200000|2021-09-03 11:06:40|9384.8|9374.8|9384.3|9374.3|9384.8|9374.8|9384.3|9374.3|3
1630667210000|2021-09-03 11:06:50|9383.8|9373.8|9384|9374|9384|9374|9383.8|9373.8|2
1630667220000|2021-09-03 11:07:00|9384.5|9374.5|9383.5|9373.5|9384.8|9374.8|9383.3|9373.3|6
1630667230000|2021-09-03 11:07:10|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382.3|9372.3|7
1630667240000|2021-09-03 11:07:20|9382.8|9372.8|9383.3|9373.3|9383.5|9373.5|9382.8|9372.8|5
1630667250000|2021-09-03 11:07:30|9383.5|9373.5|9383.3|9373.3|9384|9374|9383.3|9373.3|5
1630667260000|2021-09-03 11:07:40|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1630667270000|2021-09-03 11:07:50|9383|9373|9383|9373|9383.8|9373.8|9382.8|9372.8|9
1630667280000|2021-09-03 11:08:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1630667290000|2021-09-03 11:08:10|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1630667320000|2021-09-03 11:08:40|9382|9372|9382|9372|9382|9372|9381.8|9371.8|3
1630667340000|2021-09-03 11:09:00|9381.8|9371.8|9380.8|9370.8|9381.8|9371.8|9380|9370|11
1630667350000|2021-09-03 11:09:10|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|2
1630667380000|2021-09-03 11:09:40|9380.5|9370.5|9381.8|9371.8|9381.8|9371.8|9380.3|9370.3|4
1630667390000|2021-09-03 11:09:50|9382.3|9372.3|9384|9374|9384|9374|9382.3|9372.3|4
1630667400000|2021-09-03 11:10:00|9384.3|9374.3|9386.8|9376.8|9386.8|9376.8|9384.3|9374.3|5
1630667420000|2021-09-03 11:10:20|9387|9377|9387|9377|9387.3|9377.3|9387|9377|3
1630667430000|2021-09-03 11:10:30|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9387|9377|6
1630667440000|2021-09-03 11:10:40|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1630667460000|2021-09-03 11:11:00|9388|9378|9387.3|9377.3|9388|9378|9387.3|9377.3|2
1630667470000|2021-09-03 11:11:10|9387.5|9377.5|9388.3|9378.3|9388.3|9378.3|9387.5|9377.5|3
1630667480000|2021-09-03 11:11:20|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388|9378|5
1630667490000|2021-09-03 11:11:30|9388.8|9378.8|9388.5|9378.5|9388.8|9378.8|9388.5|9378.5|2
1630667500000|2021-09-03 11:11:40|9388.3|9378.3|9388.8|9378.8|9388.8|9378.8|9388.3|9378.3|3
1630667510000|2021-09-03 11:11:50|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388|9378|6
1630667520000|2021-09-03 11:12:00|9388.3|9378.3|9388.3|9378.3|9389|9379|9388.3|9378.3|9
1630667530000|2021-09-03 11:12:10|9388.5|9378.5|9387.5|9377.5|9388.8|9378.8|9387.5|9377.5|7
1630667540000|2021-09-03 11:12:20|9387.8|9377.8|9387.5|9377.5|9389|9379|9387.5|9377.5|6
1630667550000|2021-09-03 11:12:30|9387.8|9377.8|9387.5|9377.5|9387.8|9377.8|9387.5|9377.5|2
1630667560000|2021-09-03 11:12:40|9387.8|9377.8|9387.5|9377.5|9388.3|9378.3|9387.3|9377.3|9
1630667570000|2021-09-03 11:12:50|9388.3|9378.3|9386.5|9376.5|9388.3|9378.3|9385.8|9375.8|7
1630667580000|2021-09-03 11:13:00|9386.3|9376.3|9384.5|9374.5|9386.3|9376.3|9384.3|9374.3|4
1630667590000|2021-09-03 11:13:10|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383.8|9373.8|5
1630667600000|2021-09-03 11:13:20|9384|9374|9384.3|9374.3|9384.3|9374.3|9384|9374|4
1630667610000|2021-09-03 11:13:30|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|1
1630667620000|2021-09-03 11:13:40|9384.3|9374.3|9384.5|9374.5|9384.8|9374.8|9384.3|9374.3|4
1630667630000|2021-09-03 11:13:50|9384|9374|9384|9374|9384|9374|9383.8|9373.8|3
1630667640000|2021-09-03 11:14:00|9383.8|9373.8|9384|9374|9384.3|9374.3|9383.8|9373.8|4
1630667650000|2021-09-03 11:14:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1630667660000|2021-09-03 11:14:20|9384|9374|9384.3|9374.3|9384.3|9374.3|9383.8|9373.8|4
1630667670000|2021-09-03 11:14:30|9384.8|9374.8|9384|9374|9384.8|9374.8|9383.8|9373.8|6
1630667680000|2021-09-03 11:14:40|9383.8|9373.8|9383.5|9373.5|9384|9374|9383.5|9373.5|4
1630667700000|2021-09-03 11:15:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1630667720000|2021-09-03 11:15:20|9382.5|9372.5|9381|9371|9382.5|9372.5|9381|9371|2
1630667730000|2021-09-03 11:15:30|9380.8|9370.8|9381.3|9371.3|9381.3|9371.3|9380.8|9370.8|3
1630667740000|2021-09-03 11:15:40|9381|9371|9380.8|9370.8|9381|9371|9380.8|9370.8|2
1630667750000|2021-09-03 11:15:50|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|9380.5|9370.5|1
1630667760000|2021-09-03 11:16:00|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1630667770000|2021-09-03 11:16:10|9380.5|9370.5|9378.3|9368.3|9380.5|9370.5|9378|9368|7
1630667780000|2021-09-03 11:16:20|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|4
1630667800000|2021-09-03 11:16:40|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|2
1630667810000|2021-09-03 11:16:50|9378|9368|9378|9368|9378.3|9368.3|9378|9368|3
1630667830000|2021-09-03 11:17:10|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1630667840000|2021-09-03 11:17:20|9378|9368|9378|9368|9378|9368|9378|9368|1
1630667890000|2021-09-03 11:18:10|9377.8|9367.8|9377|9367|9377.8|9367.8|9377|9367|5
1630667900000|2021-09-03 11:18:20|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1630667910000|2021-09-03 11:18:30|9377.3|9367.3|9377.5|9367.5|9377.8|9367.8|9377.3|9367.3|3
1630667920000|2021-09-03 11:18:40|9377.8|9367.8|9375|9365|9377.8|9367.8|9375|9365|4
1630667930000|2021-09-03 11:18:50|9374.8|9364.8|9375.3|9365.3|9375.3|9365.3|9374.3|9364.3|6
1630667940000|2021-09-03 11:19:00|9374|9364|9374|9364|9374|9364|9373.5|9363.5|4
1630667950000|2021-09-03 11:19:10|9374.3|9364.3|9375|9365|9375|9365|9374.3|9364.3|2
1630667960000|2021-09-03 11:19:20|9374|9364|9375.3|9365.3|9375.3|9365.3|9374|9364|4
1630667970000|2021-09-03 11:19:30|9375.5|9365.5|9375.5|9365.5|9375.8|9365.8|9375.5|9365.5|3
1630667980000|2021-09-03 11:19:40|9375.3|9365.3|9375|9365|9375.3|9365.3|9374.8|9364.8|3
1630668000000|2021-09-03 11:20:00|9374.8|9364.8|9375.8|9365.8|9375.8|9365.8|9374.8|9364.8|4
1630668010000|2021-09-03 11:20:10|9375.5|9365.5|9375.8|9365.8|9375.8|9365.8|9374.8|9364.8|8
1630668020000|2021-09-03 11:20:20|9375.5|9365.5|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|3
1630668030000|2021-09-03 11:20:30|9376|9366|9378|9368|9378|9368|9376|9366|5
1630668040000|2021-09-03 11:20:40|9378.3|9368.3|9377.8|9367.8|9378.3|9368.3|9377.8|9367.8|3
1630668050000|2021-09-03 11:20:50|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1630668060000|2021-09-03 11:21:00|9378|9368|9378|9368|9378.3|9368.3|9378|9368|3
1630668080000|2021-09-03 11:21:20|9378.5|9368.5|9379.3|9369.3|9379.3|9369.3|9378.5|9368.5|3
1630668090000|2021-09-03 11:21:30|9379.5|9369.5|9378.3|9368.3|9379.5|9369.5|9378.3|9368.3|3
1630668100000|2021-09-03 11:21:40|9378|9368|9377|9367|9378|9368|9377|9367|4
1630668110000|2021-09-03 11:21:50|9376.8|9366.8|9376|9366|9376.8|9366.8|9376|9366|2
1630668120000|2021-09-03 11:22:00|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376|9366|4
1630668140000|2021-09-03 11:22:20|9376.5|9366.5|9377|9367|9377|9367|9376.5|9366.5|2
1630668150000|2021-09-03 11:22:30|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1630668160000|2021-09-03 11:22:40|9377|9367|9377.5|9367.5|9377.5|9367.5|9376.8|9366.8|4
1630668180000|2021-09-03 11:23:00|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1630668190000|2021-09-03 11:23:10|9378|9368|9378|9368|9378|9368|9378|9368|1
1630668200000|2021-09-03 11:23:20|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1630668220000|2021-09-03 11:23:40|9377.5|9367.5|9374.8|9364.8|9377.8|9367.8|9374.5|9364.5|8
1630668230000|2021-09-03 11:23:50|9374.5|9364.5|9374.8|9364.8|9375|9365|9374.5|9364.5|4
1630668240000|2021-09-03 11:24:00|9375|9365|9374.8|9364.8|9375.5|9365.5|9374.8|9364.8|5
1630668250000|2021-09-03 11:24:10|9375|9365|9375.3|9365.3|9375.3|9365.3|9375|9365|2
1630668260000|2021-09-03 11:24:20|9375|9365|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|7
1630668270000|2021-09-03 11:24:30|9375|9365|9376|9366|9376|9366|9375|9365|4
1630668280000|2021-09-03 11:24:40|9376.3|9366.3|9376.8|9366.8|9377|9367|9376.3|9366.3|3
1630668300000|2021-09-03 11:25:00|9377|9367|9377.3|9367.3|9377.3|9367.3|9377|9367|4
1630668310000|2021-09-03 11:25:10|9377.8|9367.8|9378|9368|9378.3|9368.3|9377.8|9367.8|6
1630668320000|2021-09-03 11:25:20|9379.3|9369.3|9382.5|9372.5|9382.5|9372.5|9379.3|9369.3|6
1630668330000|2021-09-03 11:25:30|9382.3|9372.3|9382.8|9372.8|9383|9373|9381.3|9371.3|8
1630668340000|2021-09-03 11:25:40|9383|9373|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|8
1630668360000|2021-09-03 11:26:00|9383|9373|9383.3|9373.3|9383.3|9373.3|9382.8|9372.8|3
1630668370000|2021-09-03 11:26:10|9383.5|9373.5|9383.3|9373.3|9383.5|9373.5|9383.3|9373.3|2
1630668390000|2021-09-03 11:26:30|9383.5|9373.5|9385.5|9375.5|9385.5|9375.5|9383.5|9373.5|8
1630668400000|2021-09-03 11:26:40|9385.8|9375.8|9388|9378|9388.5|9378.5|9385.8|9375.8|6
1630668410000|2021-09-03 11:26:50|9387.8|9377.8|9387|9377|9387.8|9377.8|9386.3|9376.3|6
1630668420000|2021-09-03 11:27:00|9387.3|9377.3|9385.3|9375.3|9387.3|9377.3|9384.8|9374.8|6
1630668430000|2021-09-03 11:27:10|9385.8|9375.8|9375.9|9365.9|9385.8|9375.8|9375.6|9365.6|7
1630668440000|2021-09-03 11:27:20|9376.8|9366.8|9375.5|9365.5|9377.5|9367.5|9375.5|9365.5|5
1630668450000|2021-09-03 11:27:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9376.8|9366.8|5
1630668460000|2021-09-03 11:27:40|9377.5|9367.5|9377.8|9367.8|9377.8|9367.8|9377.5|9367.5|2
1630668470000|2021-09-03 11:27:50|9377.5|9367.5|9375|9365|9377.5|9367.5|9375|9365|9
1630668480000|2021-09-03 11:28:00|9374.8|9364.8|9375.8|9365.8|9375.8|9365.8|9374|9364|4
1630668490000|2021-09-03 11:28:10|9376|9366|9378.3|9368.3|9378.3|9368.3|9376|9366|5
1630668500000|2021-09-03 11:28:20|9377.8|9367.8|9378.5|9368.5|9378.8|9368.8|9377.8|9367.8|4
1630668510000|2021-09-03 11:28:30|9378|9368|9377.3|9367.3|9379|9369|9377.3|9367.3|4
1630668530000|2021-09-03 11:28:50|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1630668540000|2021-09-03 11:29:00|9378|9368|9378.5|9368.5|9378.5|9368.5|9378|9368|2
1630668550000|2021-09-03 11:29:10|9378|9368|9377|9367|9378|9368|9377|9367|6
1630668560000|2021-09-03 11:29:20|9376.8|9366.8|9377.3|9367.3|9377.3|9367.3|9376.8|9366.8|3
1630668570000|2021-09-03 11:29:30|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1630668580000|2021-09-03 11:29:40|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1630668600000|2021-09-03 11:30:00|9378.8|9368.8|9379.5|9369.5|9379.8|9369.8|9378.8|9368.8|6
1630668610000|2021-09-03 11:30:10|9379.3|9369.3|9375.8|9365.8|9379.3|9369.3|9374|9364|16
1630668620000|2021-09-03 11:30:20|9376|9366|9376|9366|9378.8|9368.8|9375|9365|9
1630668630000|2021-09-03 11:30:30|9375.3|9365.3|9376.3|9366.3|9376.3|9366.3|9374|9364|11
1630668640000|2021-09-03 11:30:40|9376|9366|9374.8|9364.8|9376|9366|9374.3|9364.3|8
1630668650000|2021-09-03 11:30:50|9375|9365|9374.5|9364.5|9375.5|9365.5|9373.5|9363.5|10
1630668660000|2021-09-03 11:31:00|9375|9365|9380.3|9370.3|9380.5|9370.5|9375|9365|16
1630668670000|2021-09-03 11:31:10|9380.5|9370.5|9385|9375|9385.8|9375.8|9380.5|9370.5|12
1630668680000|2021-09-03 11:31:20|9385.5|9375.5|9383.6|9373.6|9386.5|9376.5|9383.3|9373.3|9
1630668690000|2021-09-03 11:31:30|9383.8|9373.8|9379.3|9369.3|9383.8|9373.8|9379.3|9369.3|7
1630668700000|2021-09-03 11:31:40|9379.5|9369.5|9378|9368|9379.5|9369.5|9377.8|9367.8|5
1630668710000|2021-09-03 11:31:50|9378.3|9368.3|9378|9368|9378.5|9368.5|9378|9368|4
1630668720000|2021-09-03 11:32:00|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378|9368|3
1630668730000|2021-09-03 11:32:10|9378.5|9368.5|9376.5|9366.5|9378.8|9368.8|9376.5|9366.5|9
1630668740000|2021-09-03 11:32:20|9375.8|9365.8|9375.3|9365.3|9376.5|9366.5|9375.3|9365.3|6
1630668750000|2021-09-03 11:32:30|9375.5|9365.5|9376.3|9366.3|9376.5|9366.5|9375.3|9365.3|8
1630668760000|2021-09-03 11:32:40|9376.5|9366.5|9375.3|9365.3|9376.5|9366.5|9375.3|9365.3|7
1630668770000|2021-09-03 11:32:50|9375|9365|9373.8|9363.8|9375|9365|9371.8|9361.8|11
1630668780000|2021-09-03 11:33:00|9374|9364|9374.5|9364.5|9375.3|9365.3|9373.8|9363.8|18
1630668790000|2021-09-03 11:33:10|9374.8|9364.8|9376.5|9366.5|9377|9367|9374.5|9364.5|13
1630668800000|2021-09-03 11:33:20|9376.3|9366.3|9376|9366|9377|9367|9376|9366|14
1630668810000|2021-09-03 11:33:30|9376.3|9366.3|9376|9366|9376.8|9366.8|9375.8|9365.8|10
1630668820000|2021-09-03 11:33:40|9375.8|9365.8|9376.8|9366.8|9377.8|9367.8|9375.5|9365.5|16
1630668830000|2021-09-03 11:33:50|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376|9366|7
1630668840000|2021-09-03 11:34:00|9378.5|9368.5|9378.8|9368.8|9379.3|9369.3|9378.5|9368.5|10
1630668850000|2021-09-03 11:34:10|9378.5|9368.5|9377.5|9367.5|9379.8|9369.8|9377.5|9367.5|14
1630668860000|2021-09-03 11:34:20|9377.8|9367.8|9379.3|9369.3|9379.5|9369.5|9377.8|9367.8|13
1630668870000|2021-09-03 11:34:30|9379|9369|9379.3|9369.3|9379.5|9369.5|9378.8|9368.8|10
1630668880000|2021-09-03 11:34:40|9379|9369|9382.3|9372.3|9383.8|9373.8|9379|9369|13
1630668890000|2021-09-03 11:34:50|9382.5|9372.5|9380.5|9370.5|9382.5|9372.5|9380|9370|13
1630668900000|2021-09-03 11:35:00|9380.3|9370.3|9380.8|9370.8|9381|9371|9380.3|9370.3|7
1630668910000|2021-09-03 11:35:10|9380.5|9370.5|9381|9371|9381.8|9371.8|9380.5|9370.5|9
1630668930000|2021-09-03 11:35:30|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1630668960000|2021-09-03 11:36:00|9380.5|9370.5|9380.8|9370.8|9381|9371|9380.5|9370.5|4
1630668970000|2021-09-03 11:36:10|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|2
1630668980000|2021-09-03 11:36:20|9381.3|9371.3|9382|9372|9382|9372|9381.3|9371.3|2
1630668990000|2021-09-03 11:36:30|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1630669000000|2021-09-03 11:36:40|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|3
1630669010000|2021-09-03 11:36:50|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630669020000|2021-09-03 11:37:00|9382|9372|9382|9372|9382|9372|9381.5|9371.5|4
1630669030000|2021-09-03 11:37:10|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|6
1630669040000|2021-09-03 11:37:20|9381.8|9371.8|9382|9372|9382.3|9372.3|9381.5|9371.5|5
1630669050000|2021-09-03 11:37:30|9382.3|9372.3|9382.5|9372.5|9382.8|9372.8|9382.3|9372.3|3
1630669060000|2021-09-03 11:37:40|9382.8|9372.8|9383.5|9373.5|9383.5|9373.5|9382.8|9372.8|3
1630669070000|2021-09-03 11:37:50|9383|9373|9383.3|9373.3|9383.3|9373.3|9383|9373|2
1630669100000|2021-09-03 11:38:20|9383|9373|9383.3|9373.3|9383.3|9373.3|9383|9373|2
1630669120000|2021-09-03 11:38:40|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9383.5|9373.5|2
1630669130000|2021-09-03 11:38:50|9384|9374|9383.5|9373.5|9384|9374|9383.5|9373.5|2
1630669140000|2021-09-03 11:39:00|9384|9374|9383.3|9373.3|9384|9374|9383|9373|4
1630669160000|2021-09-03 11:39:20|9383.8|9373.8|9382.8|9372.8|9384|9374|9382.5|9372.5|5
1630669170000|2021-09-03 11:39:30|9382.5|9372.5|9383|9373|9383|9373|9382.5|9372.5|5
1630669180000|2021-09-03 11:39:40|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|4
1630669190000|2021-09-03 11:39:50|9383.8|9373.8|9382.8|9372.8|9383.8|9373.8|9382.8|9372.8|3
1630669200000|2021-09-03 11:40:00|9383|9373|9383.5|9373.5|9383.5|9373.5|9383|9373|3
1630669210000|2021-09-03 11:40:10|9384|9374|9384|9374|9384|9374|9384|9374|1
1630669220000|2021-09-03 11:40:20|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|1
1630669240000|2021-09-03 11:40:40|9384.5|9374.5|9385|9375|9385|9375|9384.5|9374.5|3
1630669250000|2021-09-03 11:40:50|9385.3|9375.3|9387.5|9377.5|9387.5|9377.5|9385.3|9375.3|12
1630669260000|2021-09-03 11:41:00|9387.3|9377.3|9386|9376|9387.3|9377.3|9385.5|9375.5|11
1630669270000|2021-09-03 11:41:10|9385.5|9375.5|9385|9375|9385.5|9375.5|9385|9375|3
1630669280000|2021-09-03 11:41:20|9384.8|9374.8|9384.8|9374.8|9385|9375|9384.8|9374.8|5
1630669290000|2021-09-03 11:41:30|9385|9375|9385.3|9375.3|9385.3|9375.3|9384.8|9374.8|3
1630669300000|2021-09-03 11:41:40|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1630669310000|2021-09-03 11:41:50|9385|9375|9385|9375|9385|9375|9385|9375|1
1630669320000|2021-09-03 11:42:00|9384.8|9374.8|9384.8|9374.8|9385.3|9375.3|9384.8|9374.8|4
1630669330000|2021-09-03 11:42:10|9384.5|9374.5|9382|9372|9384.5|9374.5|9382|9372|4
1630669340000|2021-09-03 11:42:20|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1630669350000|2021-09-03 11:42:30|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|2
1630669360000|2021-09-03 11:42:40|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1630669370000|2021-09-03 11:42:50|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630669380000|2021-09-03 11:43:00|9382.3|9372.3|9382.8|9372.8|9383.8|9373.8|9382.3|9372.3|6
1630669390000|2021-09-03 11:43:10|9382.5|9372.5|9383|9373|9383|9373|9382.5|9372.5|3
1630669400000|2021-09-03 11:43:20|9383.3|9373.3|9383.3|9373.3|9383.8|9373.8|9383.3|9373.3|4
1630669410000|2021-09-03 11:43:30|9383.8|9373.8|9382.5|9372.5|9384|9374|9382.5|9372.5|5
1630669420000|2021-09-03 11:43:40|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|4
1630669430000|2021-09-03 11:43:50|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|3
1630669440000|2021-09-03 11:44:00|9381.5|9371.5|9381.5|9371.5|9382|9372|9381.5|9371.5|5
1630669450000|2021-09-03 11:44:10|9381.8|9371.8|9381.8|9371.8|9382|9372|9381.5|9371.5|4
1630669460000|2021-09-03 11:44:20|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|4
1630669470000|2021-09-03 11:44:30|9382|9372|9384.5|9374.5|9384.5|9374.5|9382|9372|4
1630669480000|2021-09-03 11:44:40|9385.3|9375.3|9385.5|9375.5|9385.5|9375.5|9385.3|9375.3|2
1630669490000|2021-09-03 11:44:50|9385|9375|9385|9375|9385|9375|9385|9375|1
1630669500000|2021-09-03 11:45:00|9384.8|9374.8|9384.8|9374.8|9385|9375|9384.8|9374.8|3
1630669510000|2021-09-03 11:45:10|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1630669520000|2021-09-03 11:45:20|9385.5|9375.5|9384|9374|9385.5|9375.5|9384|9374|6
1630669530000|2021-09-03 11:45:30|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|1
1630669540000|2021-09-03 11:45:40|9384.3|9374.3|9384.8|9374.8|9384.8|9374.8|9384|9374|4
1630669550000|2021-09-03 11:45:50|9384.5|9374.5|9384.8|9374.8|9384.8|9374.8|9384|9374|10
1630669560000|2021-09-03 11:46:00|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|2
1630669570000|2021-09-03 11:46:10|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|8
1630669580000|2021-09-03 11:46:20|9385|9375|9385.3|9375.3|9385.3|9375.3|9384|9374|5
1630669610000|2021-09-03 11:46:50|9385|9375|9384.5|9374.5|9385|9375|9384.5|9374.5|6
1630669620000|2021-09-03 11:47:00|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1630669640000|2021-09-03 11:47:20|9384.5|9374.5|9383.5|9373.5|9384.5|9374.5|9383.5|9373.5|8
1630669650000|2021-09-03 11:47:30|9383|9373|9382.5|9372.5|9383|9373|9382|9372|5
1630669660000|2021-09-03 11:47:40|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1630669670000|2021-09-03 11:47:50|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|2
1630669680000|2021-09-03 11:48:00|9381.5|9371.5|9381.5|9371.5|9382|9372|9381.5|9371.5|5
1630669690000|2021-09-03 11:48:10|9381.3|9371.3|9381.8|9371.8|9381.8|9371.8|9380.5|9370.5|5
1630669700000|2021-09-03 11:48:20|9381.5|9371.5|9380.8|9370.8|9381.5|9371.5|9380.8|9370.8|4
1630669720000|2021-09-03 11:48:40|9381|9371|9381.5|9371.5|9381.8|9371.8|9380.8|9370.8|5
1630669730000|2021-09-03 11:48:50|9381.8|9371.8|9382.3|9372.3|9383.5|9373.5|9381.8|9371.8|12
1630669740000|2021-09-03 11:49:00|9382.5|9372.5|9380|9370|9382.5|9372.5|9380|9370|5
1630669750000|2021-09-03 11:49:10|9380.5|9370.5|9381.8|9371.8|9383|9373|9380.5|9370.5|9
1630669760000|2021-09-03 11:49:20|9381.5|9371.5|9382.3|9372.3|9382.5|9372.5|9381.5|9371.5|7
1630669770000|2021-09-03 11:49:30|9382|9372|9379.9|9369.9|9382|9372|9379.9|9369.9|2
1630669780000|2021-09-03 11:49:40|9379.6|9369.6|9379|9369|9379.6|9369.6|9379|9369|2
1630669790000|2021-09-03 11:49:50|9378.6|9368.6|9377.5|9367.5|9378.8|9368.8|9377.5|9367.5|9
1630669800000|2021-09-03 11:50:00|9377.8|9367.8|9378.3|9368.3|9378.3|9368.3|9377.5|9367.5|5
1630669810000|2021-09-03 11:50:10|9378|9368|9378|9368|9378|9368|9377.3|9367.3|5
1630669820000|2021-09-03 11:50:20|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1630669840000|2021-09-03 11:50:40|9378.8|9368.8|9378.5|9368.5|9379.5|9369.5|9378.5|9368.5|11
1630669850000|2021-09-03 11:50:50|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1630669860000|2021-09-03 11:51:00|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1630669870000|2021-09-03 11:51:10|9378.8|9368.8|9378|9368|9378.8|9368.8|9378|9368|2
1630669880000|2021-09-03 11:51:20|9377.8|9367.8|9377.3|9367.3|9378|9368|9377|9367|5
1630669890000|2021-09-03 11:51:30|9377|9367|9375.8|9365.8|9377.3|9367.3|9375.5|9365.5|9
1630669900000|2021-09-03 11:51:40|9375.5|9365.5|9376|9366|9376|9366|9375.3|9365.3|5
1630669910000|2021-09-03 11:51:50|9376.8|9366.8|9377.5|9367.5|9377.8|9367.8|9376.8|9366.8|6
1630669940000|2021-09-03 11:52:20|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|2
1630669950000|2021-09-03 11:52:30|9379|9369|9380|9370|9380|9370|9379|9369|2
1630669970000|2021-09-03 11:52:50|9379.8|9369.8|9379|9369|9379.8|9369.8|9379|9369|5
1630669980000|2021-09-03 11:53:00|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1630669990000|2021-09-03 11:53:10|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1630670000000|2021-09-03 11:53:20|9379|9369|9379|9369|9379|9369|9379|9369|1
1630670010000|2021-09-03 11:53:30|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1630670030000|2021-09-03 11:53:50|9379|9369|9379.3|9369.3|9379.3|9369.3|9379|9369|2
1630670040000|2021-09-03 11:54:00|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1630670080000|2021-09-03 11:54:40|9379.3|9369.3|9378.3|9368.3|9379.3|9369.3|9378.3|9368.3|2
1630670090000|2021-09-03 11:54:50|9377.8|9367.8|9378.3|9368.3|9378.3|9368.3|9377|9367|7
1630670100000|2021-09-03 11:55:00|9378|9368|9377.8|9367.8|9378|9368|9375.8|9365.8|8
1630670110000|2021-09-03 11:55:10|9378|9368|9379.5|9369.5|9379.5|9369.5|9378|9368|9
1630670130000|2021-09-03 11:55:30|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|8
1630670140000|2021-09-03 11:55:40|9379|9369|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|4
1630670160000|2021-09-03 11:56:00|9379.3|9369.3|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|10
1630670170000|2021-09-03 11:56:10|9379.8|9369.8|9378.8|9368.8|9379.8|9369.8|9378.8|9368.8|4
1630670180000|2021-09-03 11:56:20|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1630670190000|2021-09-03 11:56:30|9379|9369|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|6
1630670200000|2021-09-03 11:56:40|9379.8|9369.8|9378.5|9368.5|9379.8|9369.8|9378.5|9368.5|3
1630670210000|2021-09-03 11:56:50|9378.3|9368.3|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|3
1630670220000|2021-09-03 11:57:00|9377.5|9367.5|9378.5|9368.5|9378.5|9368.5|9377|9367|7
1630670230000|2021-09-03 11:57:10|9378.3|9368.3|9376.3|9366.3|9378.3|9368.3|9376.3|9366.3|8
1630670240000|2021-09-03 11:57:20|9376|9366|9375|9365|9376|9366|9375|9365|8
1630670250000|2021-09-03 11:57:30|9374.8|9364.8|9375|9365|9375.3|9365.3|9374.8|9364.8|4
1630670260000|2021-09-03 11:57:40|9375.3|9365.3|9375|9365|9375.3|9365.3|9375|9365|4
1630670270000|2021-09-03 11:57:50|9375.3|9365.3|9375.3|9365.3|9375.5|9365.5|9375.3|9365.3|3
1630670280000|2021-09-03 11:58:00|9375.5|9365.5|9374|9364|9375.5|9365.5|9374|9364|7
1630670290000|2021-09-03 11:58:10|9373.8|9363.8|9371.8|9361.8|9373.8|9363.8|9371.3|9361.3|7
1630670300000|2021-09-03 11:58:20|9372|9362|9371.8|9361.8|9372.5|9362.5|9371.3|9361.3|10
1630670310000|2021-09-03 11:58:30|9371.5|9361.5|9373.3|9363.3|9373.3|9363.3|9371.5|9361.5|6
1630670320000|2021-09-03 11:58:40|9373|9363|9372.8|9362.8|9373|9363|9372.8|9362.8|2
1630670330000|2021-09-03 11:58:50|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1630670340000|2021-09-03 11:59:00|9372.8|9362.8|9372.8|9362.8|9373.3|9363.3|9372.8|9362.8|3
1630670350000|2021-09-03 11:59:10|9373|9363|9374.3|9364.3|9374.3|9364.3|9373|9363|4
1630670360000|2021-09-03 11:59:20|9374|9364|9372.3|9362.3|9374|9364|9372.3|9362.3|2
1630670390000|2021-09-03 11:59:50|9372.8|9362.8|9372.3|9362.3|9372.8|9362.8|9372.3|9362.3|2
1630670400000|2021-09-03 12:00:00|9373|9363|9373.3|9363.3|9374.5|9364.5|9373|9363|11
1630670410000|2021-09-03 12:00:10|9373.5|9363.5|9374|9364|9374|9364|9373.5|9363.5|3
1630670420000|2021-09-03 12:00:20|9374.3|9364.3|9375.3|9365.3|9375.3|9365.3|9374.3|9364.3|3
1630670430000|2021-09-03 12:00:30|9375|9365|9375.3|9365.3|9375.3|9365.3|9375|9365|2
1630670440000|2021-09-03 12:00:40|9375.5|9365.5|9377.3|9367.3|9377.3|9367.3|9375.5|9365.5|2
1630670450000|2021-09-03 12:00:50|9377.5|9367.5|9377.8|9367.8|9378.3|9368.3|9377.5|9367.5|13
1630670460000|2021-09-03 12:01:00|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377|9367|4
1630670470000|2021-09-03 12:01:10|9377.8|9367.8|9378.3|9368.3|9378.3|9368.3|9377.3|9367.3|6
1630670480000|2021-09-03 12:01:20|9378|9368|9377.5|9367.5|9378|9368|9377.3|9367.3|10
1630670490000|2021-09-03 12:01:30|9377.3|9367.3|9377.8|9367.8|9377.8|9367.8|9377.3|9367.3|3
1630670500000|2021-09-03 12:01:40|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|4
1630670510000|2021-09-03 12:01:50|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|4
1630670520000|2021-09-03 12:02:00|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1630670530000|2021-09-03 12:02:10|9379|9369|9382.8|9372.8|9382.8|9372.8|9379|9369|2
1630670540000|2021-09-03 12:02:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1630670550000|2021-09-03 12:02:30|9382.8|9372.8|9382.3|9372.3|9383|9373|9382.3|9372.3|6
1630670570000|2021-09-03 12:02:50|9382.5|9372.5|9381.8|9371.8|9382.8|9372.8|9381.8|9371.8|3
1630670580000|2021-09-03 12:03:00|9382|9372|9380.5|9370.5|9382|9372|9380.3|9370.3|12
1630670590000|2021-09-03 12:03:10|9380.8|9370.8|9379|9369|9380.8|9370.8|9379|9369|4
1630670600000|2021-09-03 12:03:20|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|4
1630670610000|2021-09-03 12:03:30|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|9378.8|9368.8|1
1630670630000|2021-09-03 12:03:50|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1630670640000|2021-09-03 12:04:00|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|4
1630670650000|2021-09-03 12:04:10|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1630670660000|2021-09-03 12:04:20|9378.8|9368.8|9378.8|9368.8|9379|9369|9378.8|9368.8|7
1630670670000|2021-09-03 12:04:30|9379|9369|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|18
1630670680000|2021-09-03 12:04:40|9379|9369|9377.8|9367.8|9379|9369|9377.8|9367.8|4
1630670690000|2021-09-03 12:04:50|9378.5|9368.5|9377.5|9367.5|9378.5|9368.5|9377.5|9367.5|14
1630670700000|2021-09-03 12:05:00|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1630670710000|2021-09-03 12:05:10|9377|9367|9377|9367|9377|9367|9376.8|9366.8|3
1630670720000|2021-09-03 12:05:20|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1630670730000|2021-09-03 12:05:30|9377.8|9367.8|9377.3|9367.3|9377.8|9367.8|9377.3|9367.3|2
1630670740000|2021-09-03 12:05:40|9376.8|9366.8|9373.8|9363.8|9376.8|9366.8|9373.5|9363.5|8
1630670760000|2021-09-03 12:06:00|9374|9364|9373.5|9363.5|9374|9364|9373.5|9363.5|2
1630670770000|2021-09-03 12:06:10|9373.8|9363.8|9375.5|9365.5|9375.5|9365.5|9373.8|9363.8|4
1630670780000|2021-09-03 12:06:20|9375.8|9365.8|9376|9366|9377|9367|9375.8|9365.8|7
1630670790000|2021-09-03 12:06:30|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|4
1630670800000|2021-09-03 12:06:40|9376.3|9366.3|9379.5|9369.5|9379.5|9369.5|9376|9366|9
1630670810000|2021-09-03 12:06:50|9379.3|9369.3|9379.5|9369.5|9379.8|9369.8|9379.3|9369.3|8
1630670820000|2021-09-03 12:07:00|9379.3|9369.3|9378|9368|9379.3|9369.3|9378|9368|5
1630670830000|2021-09-03 12:07:10|9377.8|9367.8|9377.3|9367.3|9377.8|9367.8|9377|9367|3
1630670840000|2021-09-03 12:07:20|9377|9367|9377.5|9367.5|9377.5|9367.5|9377|9367|3
1630670850000|2021-09-03 12:07:30|9378|9368|9379.3|9369.3|9380.5|9370.5|9378|9368|11
1630670860000|2021-09-03 12:07:40|9378.8|9368.8|9379.3|9369.3|9380|9370|9378.8|9368.8|6
1630670870000|2021-09-03 12:07:50|9378|9368|9377.5|9367.5|9378|9368|9377.3|9367.3|4
1630670880000|2021-09-03 12:08:00|9378.3|9368.3|9378.8|9368.8|9379|9369|9378.3|9368.3|4
1630670890000|2021-09-03 12:08:10|9379.8|9369.8|9378|9368|9380.3|9370.3|9378|9368|3
1630670900000|2021-09-03 12:08:20|9377.8|9367.8|9378|9368|9378|9368|9377|9367|4
1630670910000|2021-09-03 12:08:30|9377.8|9367.8|9377.3|9367.3|9377.8|9367.8|9377|9367|7
1630670930000|2021-09-03 12:08:50|9377|9367|9376|9366|9377|9367|9376|9366|7
1630670950000|2021-09-03 12:09:10|9375.8|9365.8|9376|9366|9376.3|9366.3|9375.5|9365.5|11
1630670960000|2021-09-03 12:09:20|9375.8|9365.8|9374.8|9364.8|9375.8|9365.8|9374|9364|4
1630670970000|2021-09-03 12:09:30|9375|9365|9376.5|9366.5|9376.5|9366.5|9375|9365|6
1630670980000|2021-09-03 12:09:40|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376.3|9366.3|2
1630670990000|2021-09-03 12:09:50|9376.3|9366.3|9374.8|9364.8|9376.3|9366.3|9374.8|9364.8|6
1630671000000|2021-09-03 12:10:00|9374.5|9364.5|9376|9366|9376|9366|9374.5|9364.5|6
1630671010000|2021-09-03 12:10:10|9376.8|9366.8|9377|9367|9377.5|9367.5|9376|9366|12
1630671020000|2021-09-03 12:10:20|9376.8|9366.8|9376.5|9366.5|9377|9367|9376.5|9366.5|3
1630671030000|2021-09-03 12:10:30|9376.3|9366.3|9375|9365|9376.3|9366.3|9375|9365|3
1630671050000|2021-09-03 12:10:50|9375.3|9365.3|9376.5|9366.5|9376.5|9366.5|9375.3|9365.3|2
1630671060000|2021-09-03 12:11:00|9377.8|9367.8|9377|9367|9379|9369|9377|9367|7
1630671070000|2021-09-03 12:11:10|9376.3|9366.3|9375.5|9365.5|9376.3|9366.3|9375.3|9365.3|4
1630671080000|2021-09-03 12:11:20|9375.8|9365.8|9374.3|9364.3|9376.3|9366.3|9374.3|9364.3|6
1630671090000|2021-09-03 12:11:30|9373.8|9363.8|9375.8|9365.8|9375.8|9365.8|9373.8|9363.8|6
1630671100000|2021-09-03 12:11:40|9376|9366|9376.3|9366.3|9376.3|9366.3|9376|9366|4
1630671110000|2021-09-03 12:11:50|9376|9366|9376.5|9366.5|9376.8|9366.8|9376|9366|4
1630671120000|2021-09-03 12:12:00|9376.8|9366.8|9378|9368|9378|9368|9376.8|9366.8|2
1630671130000|2021-09-03 12:12:10|9377.8|9367.8|9377.3|9367.3|9377.8|9367.8|9377.3|9367.3|4
1630671140000|2021-09-03 12:12:20|9377|9367|9377|9367|9377|9367|9377|9367|1
1630671170000|2021-09-03 12:12:50|9376.8|9366.8|9377.5|9367.5|9377.5|9367.5|9376.8|9366.8|3
1630671180000|2021-09-03 12:13:00|9377.8|9367.8|9378.5|9368.5|9378.5|9368.5|9377.8|9367.8|2
1630671200000|2021-09-03 12:13:20|9378|9368|9378|9368|9378|9368|9378|9368|1
1630671210000|2021-09-03 12:13:30|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9377.5|9367.5|6
1630671220000|2021-09-03 12:13:40|9378.3|9368.3|9379|9369|9379|9369|9378.3|9368.3|3
1630671230000|2021-09-03 12:13:50|9380.5|9370.5|9381.5|9371.5|9381.5|9371.5|9380.5|9370.5|7
1630671240000|2021-09-03 12:14:00|9382.3|9372.3|9382.8|9372.8|9383|9373|9382|9372|7
1630671270000|2021-09-03 12:14:30|9382.5|9372.5|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|5
1630671280000|2021-09-03 12:14:40|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1630671290000|2021-09-03 12:14:50|9381.5|9371.5|9382.3|9372.3|9382.3|9372.3|9381.3|9371.3|4
1630671300000|2021-09-03 12:15:00|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1630671310000|2021-09-03 12:15:10|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|4
1630671320000|2021-09-03 12:15:20|9382.5|9372.5|9382|9372|9382.8|9372.8|9382|9372|5
1630671330000|2021-09-03 12:15:30|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.3|9371.3|5
1630671340000|2021-09-03 12:15:40|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|3
1630671350000|2021-09-03 12:15:50|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|3
1630671370000|2021-09-03 12:16:10|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630671380000|2021-09-03 12:16:20|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1630671390000|2021-09-03 12:16:30|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|2
1630671420000|2021-09-03 12:17:00|9382|9372|9382.3|9372.3|9382.3|9372.3|9382|9372|2
1630671430000|2021-09-03 12:17:10|9382|9372|9382.3|9372.3|9382.3|9372.3|9381.5|9371.5|4
1630671440000|2021-09-03 12:17:20|9382|9372|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|6
1630671450000|2021-09-03 12:17:30|9382.5|9372.5|9382.5|9372.5|9382.8|9372.8|9382.3|9372.3|5
1630671460000|2021-09-03 12:17:40|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.8|9372.8|3
1630671470000|2021-09-03 12:17:50|9383|9373|9383|9373|9383|9373|9382.8|9372.8|3
1630671480000|2021-09-03 12:18:00|9382.8|9372.8|9383|9373|9383|9373|9382.8|9372.8|8
1630671490000|2021-09-03 12:18:10|9382.8|9372.8|9382.8|9372.8|9383|9373|9382.8|9372.8|7
1630671500000|2021-09-03 12:18:20|9383|9373|9383|9373|9383|9373|9382.8|9372.8|3
1630671510000|2021-09-03 12:18:30|9384.3|9374.3|9382|9372|9384.3|9374.3|9382|9372|4
1630671520000|2021-09-03 12:18:40|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|3
1630671530000|2021-09-03 12:18:50|9382|9372|9382.5|9372.5|9382.5|9372.5|9381.8|9371.8|3
1630671540000|2021-09-03 12:19:00|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|5
1630671550000|2021-09-03 12:19:10|9382|9372|9381|9371|9382|9372|9381|9371|2
1630671560000|2021-09-03 12:19:20|9380.8|9370.8|9381.3|9371.3|9381.3|9371.3|9380.8|9370.8|3
1630671570000|2021-09-03 12:19:30|9381.5|9371.5|9382.3|9372.3|9382.5|9372.5|9381.5|9371.5|4
1630671580000|2021-09-03 12:19:40|9382|9372|9382.8|9372.8|9382.8|9372.8|9382|9372|4
1630671600000|2021-09-03 12:20:00|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381|9371|6
1630671610000|2021-09-03 12:20:10|9382|9372|9382.5|9372.5|9382.5|9372.5|9382|9372|2
1630671620000|2021-09-03 12:20:20|9383|9373|9384|9374|9384|9374|9382.5|9372.5|8
1630671630000|2021-09-03 12:20:30|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383|9373|5
1630671640000|2021-09-03 12:20:40|9383.5|9373.5|9381.3|9371.3|9383.8|9373.8|9381|9371|15
1630671650000|2021-09-03 12:20:50|9381.8|9371.8|9381.3|9371.3|9382.3|9372.3|9381.3|9371.3|5
1630671660000|2021-09-03 12:21:00|9381.5|9371.5|9382|9372|9382|9372|9381.5|9371.5|7
1630671670000|2021-09-03 12:21:10|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1630671680000|2021-09-03 12:21:20|9382|9372|9382|9372|9382.3|9372.3|9381.8|9371.8|5
1630671690000|2021-09-03 12:21:30|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1630671700000|2021-09-03 12:21:40|9382.3|9372.3|9381.5|9371.5|9382.3|9372.3|9381.5|9371.5|5
1630671710000|2021-09-03 12:21:50|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|2
1630671720000|2021-09-03 12:22:00|9382|9372|9381|9371|9382|9372|9381|9371|4
1630671730000|2021-09-03 12:22:10|9381.3|9371.3|9379.5|9369.5|9381.3|9371.3|9379.5|9369.5|5
1630671750000|2021-09-03 12:22:30|9379.8|9369.8|9379.3|9369.3|9379.8|9369.8|9378.5|9368.5|5
1630671760000|2021-09-03 12:22:40|9379|9369|9379|9369|9379.3|9369.3|9379|9369|5
1630671770000|2021-09-03 12:22:50|9379.3|9369.3|9380|9370|9380|9370|9379.3|9369.3|2
1630671790000|2021-09-03 12:23:10|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|2
1630671810000|2021-09-03 12:23:30|9379.8|9369.8|9379.8|9369.8|9380|9370|9379.8|9369.8|3
1630671820000|2021-09-03 12:23:40|9380|9370|9379.8|9369.8|9380|9370|9379.5|9369.5|4
1630671830000|2021-09-03 12:23:50|9380|9370|9379.3|9369.3|9380|9370|9379.3|9369.3|5
1630671840000|2021-09-03 12:24:00|9378.5|9368.5|9379.3|9369.3|9379.3|9369.3|9378.5|9368.5|3
1630671850000|2021-09-03 12:24:10|9379|9369|9376.3|9366.3|9379|9369|9375.8|9365.8|5
1630671860000|2021-09-03 12:24:20|9376|9366|9376.3|9366.3|9376.3|9366.3|9376|9366|2
1630671870000|2021-09-03 12:24:30|9376.5|9366.5|9376|9366|9376.5|9366.5|9376|9366|2
1630671880000|2021-09-03 12:24:40|9375.8|9365.8|9376|9366|9376.3|9366.3|9375.8|9365.8|4
1630671890000|2021-09-03 12:24:50|9375.8|9365.8|9378.8|9368.8|9378.8|9368.8|9375.8|9365.8|6
1630671900000|2021-09-03 12:25:00|9378.5|9368.5|9377.5|9367.5|9378.8|9368.8|9377.3|9367.3|10
1630671910000|2021-09-03 12:25:10|9377|9367|9377.3|9367.3|9378|9368|9377|9367|7
1630671920000|2021-09-03 12:25:20|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1630671930000|2021-09-03 12:25:30|9378|9368|9378|9368|9378.3|9368.3|9377.8|9367.8|4
1630671940000|2021-09-03 12:25:40|9377.8|9367.8|9377|9367|9377.8|9367.8|9376.8|9366.8|6
1630671960000|2021-09-03 12:26:00|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|2
1630671980000|2021-09-03 12:26:20|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|2
1630671990000|2021-09-03 12:26:30|9374.8|9364.8|9374.3|9364.3|9375.3|9365.3|9374.3|9364.3|4
1630672000000|2021-09-03 12:26:40|9374|9364|9374|9364|9374|9364|9374|9364|1
1630672010000|2021-09-03 12:26:50|9373.8|9363.8|9372.3|9362.3|9373.8|9363.8|9372.3|9362.3|2
1630672020000|2021-09-03 12:27:00|9371.8|9361.8|9372.3|9362.3|9372.3|9362.3|9371.8|9361.8|4
1630672030000|2021-09-03 12:27:10|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372|9362|3
1630672040000|2021-09-03 12:27:20|9373|9363|9373.5|9363.5|9373.5|9363.5|9373|9363|2
1630672050000|2021-09-03 12:27:30|9373|9363|9372.5|9362.5|9373|9363|9372.3|9362.3|4
1630672070000|2021-09-03 12:27:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1630672080000|2021-09-03 12:28:00|9373.5|9363.5|9372|9362|9373.5|9363.5|9372|9362|3
1630672100000|2021-09-03 12:28:20|9371.5|9361.5|9371.5|9361.5|9371.8|9361.8|9370.5|9360.5|7
1630672110000|2021-09-03 12:28:30|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1630672120000|2021-09-03 12:28:40|9371.5|9361.5|9373|9363|9373|9363|9371.5|9361.5|6
1630672130000|2021-09-03 12:28:50|9372.8|9362.8|9371.3|9361.3|9372.8|9362.8|9371.3|9361.3|8
1630672140000|2021-09-03 12:29:00|9371|9361|9361.8|9351.8|9371.3|9361.3|9361.3|9351.3|13
1630672150000|2021-09-03 12:29:10|9361.9|9351.9|9358.5|9348.5|9361.9|9351.9|9358.5|9348.5|5
1630672160000|2021-09-03 12:29:20|9358.8|9348.8|9351|9341|9358.8|9348.8|9350.3|9340.3|10
1630672170000|2021-09-03 12:29:30|9351.3|9341.3|9350.6|9340.6|9351.3|9341.3|9350.1|9340.1|5
1630672180000|2021-09-03 12:29:40|9351.1|9341.1|9353.8|9343.8|9353.8|9343.8|9351.1|9341.1|4
1630672190000|2021-09-03 12:29:50|9354|9344|9356.5|9346.5|9356.5|9346.5|9354|9344|2
1630672200000|2021-09-03 12:30:00|9356.3|9346.3|9378.1|9368.1|9378.1|9368.1|9356.3|9346.3|18
1630672210000|2021-09-03 12:30:10|9380.1|9370.1|9384.1|9374.1|9384.1|9374.1|9380|9370|16
1630672220000|2021-09-03 12:30:20|9385.9|9375.9|9396.6|9386.6|9396.6|9386.6|9385.9|9375.9|16
1630672230000|2021-09-03 12:30:30|9396.4|9386.4|9402.1|9392.1|9402.1|9392.1|9394.6|9384.6|22
1630672240000|2021-09-03 12:30:40|9401.4|9391.4|9406.6|9396.6|9406.6|9396.6|9396.6|9386.6|22
1630672250000|2021-09-03 12:30:50|9405.1|9395.1|9414.4|9404.4|9415.4|9405.4|9405.1|9395.1|23
1630672260000|2021-09-03 12:31:00|9413.9|9403.9|9412.6|9402.6|9415.4|9405.4|9412.6|9402.6|17
1630672270000|2021-09-03 12:31:10|9412.9|9402.9|9414.4|9404.4|9415.4|9405.4|9412.9|9402.9|25
1630672280000|2021-09-03 12:31:20|9414.1|9404.1|9413.9|9403.9|9415.4|9405.4|9411.9|9401.9|21
1630672290000|2021-09-03 12:31:30|9413.4|9403.4|9417.9|9407.9|9418.6|9408.6|9413.4|9403.4|21
1630672300000|2021-09-03 12:31:40|9419.1|9409.1|9421.1|9411.1|9421.1|9411.1|9417.6|9407.6|17
1630672310000|2021-09-03 12:31:50|9421.4|9411.4|9420.9|9410.9|9422.1|9412.1|9419.9|9409.9|19
1630672320000|2021-09-03 12:32:00|9421.1|9411.1|9425.4|9415.4|9425.4|9415.4|9420.6|9410.6|23
1630672330000|2021-09-03 12:32:10|9425.6|9415.6|9429.6|9419.6|9430.6|9420.6|9423.4|9413.4|26
1630672340000|2021-09-03 12:32:20|9430.1|9420.1|9424.6|9414.6|9431.4|9421.4|9424.6|9414.6|14
1630672350000|2021-09-03 12:32:30|9425.1|9415.1|9426.4|9416.4|9426.4|9416.4|9424.4|9414.4|14
1630672360000|2021-09-03 12:32:40|9424.9|9414.9|9421.6|9411.6|9424.9|9414.9|9419.1|9409.1|21
1630672370000|2021-09-03 12:32:50|9421.9|9411.9|9424.4|9414.4|9424.4|9414.4|9421.4|9411.4|22
1630672380000|2021-09-03 12:33:00|9424.6|9414.6|9427.4|9417.4|9427.4|9417.4|9424.6|9414.6|13
1630672390000|2021-09-03 12:33:10|9427.6|9417.6|9429.6|9419.6|9430.1|9420.1|9427.4|9417.4|15
1630672400000|2021-09-03 12:33:20|9429.9|9419.9|9422.6|9412.6|9430.1|9420.1|9422.6|9412.6|19
1630672410000|2021-09-03 12:33:30|9421.9|9411.9|9419.9|9409.9|9421.9|9411.9|9419.1|9409.1|20
1630672420000|2021-09-03 12:33:40|9419.6|9409.6|9414.6|9404.6|9419.6|9409.6|9413.1|9403.1|14
1630672430000|2021-09-03 12:33:50|9414.4|9404.4|9409.8|9399.8|9414.6|9404.6|9409.8|9399.8|16
1630672440000|2021-09-03 12:34:00|9410|9400|9410.8|9400.8|9417|9407|9410|9400|23
1630672450000|2021-09-03 12:34:10|9410.3|9400.3|9399.9|9389.9|9410.3|9400.3|9397.4|9387.4|25
1630672460000|2021-09-03 12:34:20|9400.9|9390.9|9398.3|9388.3|9403.5|9393.5|9398.3|9388.3|18
1630672470000|2021-09-03 12:34:30|9398.8|9388.8|9397.4|9387.4|9401.8|9391.8|9397.4|9387.4|27
1630672480000|2021-09-03 12:34:40|9398|9388|9400.8|9390.8|9401.8|9391.8|9398|9388|18
1630672490000|2021-09-03 12:34:50|9401|9391|9400.5|9390.5|9402.8|9392.8|9398.8|9388.8|15
1630672500000|2021-09-03 12:35:00|9402|9392|9406.8|9396.8|9407|9397|9401.8|9391.8|18
1630672510000|2021-09-03 12:35:10|9407.8|9397.8|9411.8|9401.8|9412.3|9402.3|9407.3|9397.3|24
1630672520000|2021-09-03 12:35:20|9412|9402|9408.3|9398.3|9413|9403|9406.8|9396.8|26
1630672530000|2021-09-03 12:35:30|9408|9398|9404|9394|9408|9398|9400.8|9390.8|24
1630672540000|2021-09-03 12:35:40|9404.3|9394.3|9406.8|9396.8|9408|9398|9403.5|9393.5|15
1630672550000|2021-09-03 12:35:50|9407|9397|9408.3|9398.3|9408.3|9398.3|9406.8|9396.8|18
1630672560000|2021-09-03 12:36:00|9407.8|9397.8|9408.3|9398.3|9409|9399|9407.8|9397.8|9
1630672570000|2021-09-03 12:36:10|9409.8|9399.8|9403.3|9393.3|9410|9400|9403.3|9393.3|18
1630672580000|2021-09-03 12:36:20|9404|9394|9402.5|9392.5|9406.3|9396.3|9402.5|9392.5|19
1630672590000|2021-09-03 12:36:30|9402.8|9392.8|9399.3|9389.3|9405|9395|9398.8|9388.8|19
1630672600000|2021-09-03 12:36:40|9398.8|9388.8|9396|9386|9398.8|9388.8|9393.8|9383.8|17
1630672610000|2021-09-03 12:36:50|9395.5|9385.5|9401.3|9391.3|9401.3|9391.3|9395.5|9385.5|17
1630672620000|2021-09-03 12:37:00|9402.5|9392.5|9402.3|9392.3|9403.3|9393.3|9400|9390|21
1630672630000|2021-09-03 12:37:10|9402|9392|9398.8|9388.8|9403.5|9393.5|9398.8|9388.8|18
1630672640000|2021-09-03 12:37:20|9398.5|9388.5|9397.8|9387.8|9399.3|9389.3|9397.8|9387.8|12
1630672650000|2021-09-03 12:37:30|9397|9387|9392|9382|9397|9387|9390.3|9380.3|15
1630672660000|2021-09-03 12:37:40|9391|9381|9385|9375|9392|9382|9384|9374|24
1630672670000|2021-09-03 12:37:50|9385.5|9375.5|9382.3|9372.3|9387.8|9377.8|9381.8|9371.8|21
1630672680000|2021-09-03 12:38:00|9382|9372|9387.5|9377.5|9387.5|9377.5|9381|9371|22
1630672690000|2021-09-03 12:38:10|9387.8|9377.8|9387.5|9377.5|9390|9380|9387.3|9377.3|24
1630672700000|2021-09-03 12:38:20|9387.3|9377.3|9387.8|9377.8|9390.3|9380.3|9386|9376|27
1630672710000|2021-09-03 12:38:30|9388|9378|9383.3|9373.3|9388|9378|9381.5|9371.5|24
1630672720000|2021-09-03 12:38:40|9383|9373|9383.8|9373.8|9385.3|9375.3|9382.3|9372.3|18
1630672730000|2021-09-03 12:38:50|9383.5|9373.5|9383.8|9373.8|9385|9375|9382.8|9372.8|16
1630672740000|2021-09-03 12:39:00|9383.3|9373.3|9386.3|9376.3|9386.3|9376.3|9383.3|9373.3|24
1630672750000|2021-09-03 12:39:10|9386.5|9376.5|9387.5|9377.5|9391|9381|9386|9376|22
1630672760000|2021-09-03 12:39:20|9387.3|9377.3|9384.3|9374.3|9388.5|9378.5|9384|9374|26
1630672770000|2021-09-03 12:39:30|9384|9374|9383.3|9373.3|9385.3|9375.3|9383|9373|18
1630672780000|2021-09-03 12:39:40|9383|9373|9376.8|9366.8|9383|9373|9376.3|9366.3|27
1630672790000|2021-09-03 12:39:50|9377.5|9367.5|9379|9369|9379|9369|9376.3|9366.3|15
1630672800000|2021-09-03 12:40:00|9378.5|9368.5|9378|9368|9383.8|9373.8|9376.5|9366.5|27
1630672810000|2021-09-03 12:40:10|9377.8|9367.8|9372|9362|9378.3|9368.3|9371|9361|27
1630672820000|2021-09-03 12:40:20|9372.3|9362.3|9370.8|9360.8|9372.3|9362.3|9369.3|9359.3|23
1630672830000|2021-09-03 12:40:30|9371|9361|9374.8|9364.8|9374.8|9364.8|9370.5|9360.5|28
1630672840000|2021-09-03 12:40:40|9374.5|9364.5|9378.3|9368.3|9381|9371|9373.5|9363.5|22
1630672850000|2021-09-03 12:40:50|9377.8|9367.8|9378|9368|9380|9370|9374.5|9364.5|24
1630672860000|2021-09-03 12:41:00|9379.8|9369.8|9384.3|9374.3|9384.3|9374.3|9378.8|9368.8|24
1630672870000|2021-09-03 12:41:10|9384.5|9374.5|9386.3|9376.3|9386.5|9376.5|9383.5|9373.5|17
1630672880000|2021-09-03 12:41:20|9386.5|9376.5|9390.3|9380.3|9390.3|9380.3|9385.8|9375.8|18
1630672890000|2021-09-03 12:41:30|9390.5|9380.5|9387|9377|9390.8|9380.8|9387|9377|17
1630672900000|2021-09-03 12:41:40|9386.8|9376.8|9390|9380|9390|9380|9386.3|9376.3|14
1630672910000|2021-09-03 12:41:50|9389.3|9379.3|9390.5|9380.5|9390.8|9380.8|9388.8|9378.8|7
1630672920000|2021-09-03 12:42:00|9390.8|9380.8|9388.8|9378.8|9390.8|9380.8|9386.5|9376.5|20
1630672930000|2021-09-03 12:42:10|9388.5|9378.5|9390.3|9380.3|9390.3|9380.3|9387.3|9377.3|16
1630672940000|2021-09-03 12:42:20|9390|9380|9389.5|9379.5|9390.8|9380.8|9388.5|9378.5|10
1630672950000|2021-09-03 12:42:30|9389.8|9379.8|9391|9381|9391|9381|9389.5|9379.5|10
1630672960000|2021-09-03 12:42:40|9390.8|9380.8|9394.3|9384.3|9394.3|9384.3|9390.8|9380.8|11
1630672970000|2021-09-03 12:42:50|9393.8|9383.8|9398.3|9388.3|9398.3|9388.3|9392.8|9382.8|16
1630672980000|2021-09-03 12:43:00|9397.3|9387.3|9397.8|9387.8|9398.5|9388.5|9397.3|9387.3|23
1630672990000|2021-09-03 12:43:10|9397.5|9387.5|9396.5|9386.5|9398.3|9388.3|9395.3|9385.3|17
1630673000000|2021-09-03 12:43:20|9396.8|9386.8|9394|9384|9396.8|9386.8|9393|9383|11
1630673010000|2021-09-03 12:43:30|9393.8|9383.8|9393.8|9383.8|9394.8|9384.8|9393|9383|22
1630673020000|2021-09-03 12:43:40|9394.3|9384.3|9391|9381|9394.8|9384.8|9388.5|9378.5|23
1630673030000|2021-09-03 12:43:50|9390.8|9380.8|9394.8|9384.8|9394.8|9384.8|9390.3|9380.3|21
1630673040000|2021-09-03 12:44:00|9395|9385|9388|9378|9395|9385|9387.8|9377.8|25
1630673050000|2021-09-03 12:44:10|9388.3|9378.3|9388.5|9378.5|9390.3|9380.3|9387.5|9377.5|17
1630673060000|2021-09-03 12:44:20|9388.3|9378.3|9389|9379|9389.3|9379.3|9387.5|9377.5|14
1630673070000|2021-09-03 12:44:30|9389.3|9379.3|9390.3|9380.3|9390.5|9380.5|9387.8|9377.8|14
1630673080000|2021-09-03 12:44:40|9389.5|9379.5|9389.3|9379.3|9389.8|9379.8|9389.3|9379.3|10
1630673090000|2021-09-03 12:44:50|9388.8|9378.8|9386.8|9376.8|9389|9379|9385.5|9375.5|18
1630673100000|2021-09-03 12:45:00|9386.5|9376.5|9382|9372|9387|9377|9380|9370|23
1630673110000|2021-09-03 12:45:10|9381|9371|9386|9376|9386|9376|9381|9371|22
1630673120000|2021-09-03 12:45:20|9386.5|9376.5|9388.3|9378.3|9389|9379|9386|9376|21
1630673130000|2021-09-03 12:45:30|9387.3|9377.3|9388|9378|9389.5|9379.5|9386.8|9376.8|20
1630673140000|2021-09-03 12:45:40|9388.5|9378.5|9390.3|9380.3|9390.3|9380.3|9385.8|9375.8|24
1630673150000|2021-09-03 12:45:50|9390|9380|9392|9382|9392.3|9382.3|9389.8|9379.8|17
1630673160000|2021-09-03 12:46:00|9392.5|9382.5|9395.8|9385.8|9396.8|9386.8|9391|9381|15
1630673170000|2021-09-03 12:46:10|9396.3|9386.3|9399.3|9389.3|9400.3|9390.3|9396.3|9386.3|19
1630673180000|2021-09-03 12:46:20|9398.5|9388.5|9399|9389|9399|9389|9397.3|9387.3|19
1630673190000|2021-09-03 12:46:30|9398.5|9388.5|9400.5|9390.5|9400.5|9390.5|9397.5|9387.5|18
1630673200000|2021-09-03 12:46:40|9400.8|9390.8|9402.5|9392.5|9403|9393|9400.3|9390.3|20
1630673210000|2021-09-03 12:46:50|9402.8|9392.8|9408|9398|9408.3|9398.3|9401.8|9391.8|18
1630673220000|2021-09-03 12:47:00|9408.3|9398.3|9404.8|9394.8|9408.3|9398.3|9403.8|9393.8|15
1630673230000|2021-09-03 12:47:10|9404.5|9394.5|9407.5|9397.5|9407.5|9397.5|9404|9394|16
1630673240000|2021-09-03 12:47:20|9407|9397|9406.5|9396.5|9408.8|9398.8|9405.5|9395.5|16
1630673250000|2021-09-03 12:47:30|9407|9397|9406.5|9396.5|9407.5|9397.5|9406.5|9396.5|13
1630673260000|2021-09-03 12:47:40|9406|9396|9405.5|9395.5|9406|9396|9405.3|9395.3|4
1630673270000|2021-09-03 12:47:50|9405.8|9395.8|9405.3|9395.3|9406.5|9396.5|9405.3|9395.3|13
1630673280000|2021-09-03 12:48:00|9405.8|9395.8|9402.5|9392.5|9405.8|9395.8|9402|9392|9
1630673290000|2021-09-03 12:48:10|9402.8|9392.8|9404.3|9394.3|9405.3|9395.3|9402.8|9392.8|6
1630673300000|2021-09-03 12:48:20|9404|9394|9404|9394|9404.5|9394.5|9403.8|9393.8|10
1630673310000|2021-09-03 12:48:30|9403.8|9393.8|9401.8|9391.8|9403.8|9393.8|9401.8|9391.8|12
1630673320000|2021-09-03 12:48:40|9402|9392|9402.3|9392.3|9403.3|9393.3|9401.8|9391.8|13
1630673330000|2021-09-03 12:48:50|9402|9392|9400.3|9390.3|9402|9392|9400.3|9390.3|10
1630673340000|2021-09-03 12:49:00|9400|9390|9396.8|9386.8|9401|9391|9396.5|9386.5|17
1630673350000|2021-09-03 12:49:10|9397|9387|9396.5|9386.5|9397.8|9387.8|9396.5|9386.5|5
1630673360000|2021-09-03 12:49:20|9396.8|9386.8|9397.3|9387.3|9399|9389|9396.8|9386.8|10
1630673370000|2021-09-03 12:49:30|9397|9387|9399|9389|9399.5|9389.5|9397|9387|11
1630673380000|2021-09-03 12:49:40|9398.5|9388.5|9400.5|9390.5|9400.8|9390.8|9398|9388|13
1630673390000|2021-09-03 12:49:50|9400.3|9390.3|9401.5|9391.5|9401.8|9391.8|9399.3|9389.3|14
1630673400000|2021-09-03 12:50:00|9401.3|9391.3|9402.3|9392.3|9402.3|9392.3|9399.5|9389.5|11
1630673410000|2021-09-03 12:50:10|9402.5|9392.5|9403.8|9393.8|9403.8|9393.8|9402.5|9392.5|4
1630673420000|2021-09-03 12:50:20|9403.3|9393.3|9404.5|9394.5|9404.5|9394.5|9402.5|9392.5|15
1630673430000|2021-09-03 12:50:30|9404.8|9394.8|9406.8|9396.8|9406.8|9396.8|9403.8|9393.8|5
1630673440000|2021-09-03 12:50:40|9407|9397|9406.3|9396.3|9407|9397|9405.5|9395.5|8
1630673450000|2021-09-03 12:50:50|9406|9396|9400.8|9390.8|9406|9396|9400.8|9390.8|12
1630673460000|2021-09-03 12:51:00|9400.3|9390.3|9401.3|9391.3|9401.3|9391.3|9399.8|9389.8|6
1630673470000|2021-09-03 12:51:10|9401.8|9391.8|9412.9|9402.9|9412.9|9402.9|9401.8|9391.8|9
1630673480000|2021-09-03 12:51:20|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1630673490000|2021-09-03 12:51:30|9414|9404|9414.5|9404.5|9415|9405|9414|9404|12
1630673500000|2021-09-03 12:51:40|9414.3|9404.3|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|3
1630673510000|2021-09-03 12:51:50|9414.5|9404.5|9414.3|9404.3|9414.8|9404.8|9413.5|9403.5|9
1630673520000|2021-09-03 12:52:00|9414|9404|9414.8|9404.8|9415|9405|9413.8|9403.8|8
1630673530000|2021-09-03 12:52:10|9414.5|9404.5|9413|9403|9414.5|9404.5|9412.3|9402.3|17
1630673540000|2021-09-03 12:52:20|9413.3|9403.3|9414|9404|9414|9404|9413|9403|9
1630673550000|2021-09-03 12:52:30|9413.8|9403.8|9413|9403|9413.8|9403.8|9413|9403|5
1630673560000|2021-09-03 12:52:40|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1630673570000|2021-09-03 12:52:50|9413.5|9403.5|9415.8|9405.8|9416|9406|9413.5|9403.5|8
1630673580000|2021-09-03 12:53:00|9417.6|9407.6|9417.8|9407.8|9418.8|9408.8|9417.3|9407.3|12
1630673590000|2021-09-03 12:53:10|9418.6|9408.6|9422.5|9412.5|9422.5|9412.5|9417|9407|14
1630673600000|2021-09-03 12:53:20|9422|9412|9431|9421|9431|9421|9422|9412|10
1630673610000|2021-09-03 12:53:30|9430|9420|9429.8|9419.8|9430.3|9420.3|9429.8|9419.8|6
1630673620000|2021-09-03 12:53:40|9430.5|9420.5|9438|9428|9438.3|9428.3|9430.5|9420.5|12
1630673630000|2021-09-03 12:53:50|9437.5|9427.5|9433.5|9423.5|9437.5|9427.5|9433.3|9423.3|10
1630673640000|2021-09-03 12:54:00|9433.8|9423.8|9434|9424|9437.8|9427.8|9433.8|9423.8|16
1630673650000|2021-09-03 12:54:10|9433.8|9423.8|9428.8|9418.8|9433.8|9423.8|9428.8|9418.8|13
1630673660000|2021-09-03 12:54:20|9429|9419|9424.3|9414.3|9429.5|9419.5|9424.3|9414.3|10
1630673670000|2021-09-03 12:54:30|9424.5|9414.5|9428|9418|9429|9419|9424.5|9414.5|10
1630673680000|2021-09-03 12:54:40|9428.3|9418.3|9429.8|9419.8|9429.8|9419.8|9428|9418|15
1630673690000|2021-09-03 12:54:50|9429.5|9419.5|9427.8|9417.8|9429.5|9419.5|9427|9417|10
1630673700000|2021-09-03 12:55:00|9428|9418|9430.8|9420.8|9430.8|9420.8|9426.8|9416.8|14
1630673710000|2021-09-03 12:55:10|9431|9421|9431.3|9421.3|9431.5|9421.5|9431|9421|5
1630673720000|2021-09-03 12:55:20|9431.5|9421.5|9431|9421|9433.5|9423.5|9431|9421|4
1630673730000|2021-09-03 12:55:30|9430.5|9420.5|9428.3|9418.3|9430.5|9420.5|9428.3|9418.3|3
1630673740000|2021-09-03 12:55:40|9428.5|9418.5|9426.3|9416.3|9428.5|9418.5|9426|9416|9
1630673750000|2021-09-03 12:55:50|9426.5|9416.5|9425.5|9415.5|9427|9417|9425.5|9415.5|3
1630673760000|2021-09-03 12:56:00|9425.8|9415.8|9426.8|9416.8|9427|9417|9425.8|9415.8|8
1630673780000|2021-09-03 12:56:20|9427|9417|9428.5|9418.5|9428.5|9418.5|9427|9417|7
1630673790000|2021-09-03 12:56:30|9428.8|9418.8|9428|9418|9429.3|9419.3|9427.8|9417.8|14
1630673800000|2021-09-03 12:56:40|9426.8|9416.8|9429|9419|9429.3|9419.3|9426.8|9416.8|8
1630673810000|2021-09-03 12:56:50|9429.3|9419.3|9430.5|9420.5|9430.5|9420.5|9429|9419|5
1630673820000|2021-09-03 12:57:00|9430.8|9420.8|9435|9425|9436.3|9426.3|9430.5|9420.5|12
1630673830000|2021-09-03 12:57:10|9435.3|9425.3|9434.8|9424.8|9435.3|9425.3|9433.8|9423.8|8
1630673840000|2021-09-03 12:57:20|9435|9425|9429|9419|9435|9425|9429|9419|8
1630673850000|2021-09-03 12:57:30|9429.5|9419.5|9434.5|9424.5|9434.5|9424.5|9426.8|9416.8|13
1630673860000|2021-09-03 12:57:40|9434.6|9424.6|9435.8|9425.8|9435.8|9425.8|9434.1|9424.1|8
1630673870000|2021-09-03 12:57:50|9435.5|9425.5|9440|9430|9440|9430|9435.5|9425.5|8
1630673880000|2021-09-03 12:58:00|9439.8|9429.8|9444|9434|9444|9434|9438.8|9428.8|21
1630673890000|2021-09-03 12:58:10|9444.8|9434.8|9444|9434|9444.8|9434.8|9442.5|9432.5|15
1630673900000|2021-09-03 12:58:20|9443.8|9433.8|9448.5|9438.5|9448.5|9438.5|9442.8|9432.8|16
1630673910000|2021-09-03 12:58:30|9448.3|9438.3|9446.5|9436.5|9448.3|9438.3|9446.5|9436.5|8
1630673920000|2021-09-03 12:58:40|9446.8|9436.8|9448.3|9438.3|9449.3|9439.3|9446.8|9436.8|18
1630673930000|2021-09-03 12:58:50|9447.3|9437.3|9446.8|9436.8|9448|9438|9446.3|9436.3|20
1630673940000|2021-09-03 12:59:00|9446.5|9436.5|9453|9443|9453.3|9443.3|9446.3|9436.3|25
1630673950000|2021-09-03 12:59:10|9452.8|9442.8|9457.8|9447.8|9457.8|9447.8|9452.8|9442.8|17
1630673960000|2021-09-03 12:59:20|9458.5|9448.5|9454|9444|9459|9449|9452.8|9442.8|21
1630673970000|2021-09-03 12:59:30|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9450.5|9440.5|17
1630673980000|2021-09-03 12:59:40|9452.3|9442.3|9463|9453|9463|9453|9451|9441|21
1630673990000|2021-09-03 12:59:50|9462.5|9452.5|9464.9|9454.9|9470.4|9460.4|9462.3|9452.3|22
1630674000000|2021-09-03 13:00:00|9464.6|9454.6|9477.6|9467.6|9477.6|9467.6|9464.4|9454.4|28
1630674010000|2021-09-03 13:00:10|9477.4|9467.4|9475.1|9465.1|9478.6|9468.6|9475.1|9465.1|23
1630674020000|2021-09-03 13:00:20|9474.4|9464.4|9469.4|9459.4|9475.6|9465.6|9468.1|9458.1|22
1630674030000|2021-09-03 13:00:30|9468.9|9458.9|9470.4|9460.4|9472.6|9462.6|9468.4|9458.4|25
1630674040000|2021-09-03 13:00:40|9470.1|9460.1|9472.9|9462.9|9473.1|9463.1|9467.9|9457.9|19
1630674050000|2021-09-03 13:00:50|9472.4|9462.4|9469.9|9459.9|9476.8|9466.8|9468.4|9458.4|23
1630674060000|2021-09-03 13:01:00|9470.1|9460.1|9471.9|9461.9|9473.1|9463.1|9469.6|9459.6|21
1630674070000|2021-09-03 13:01:10|9471.1|9461.1|9472.8|9462.8|9472.8|9462.8|9470.1|9460.1|21
1630674080000|2021-09-03 13:01:20|9473|9463|9469.5|9459.5|9475|9465|9469.3|9459.3|19
1630674090000|2021-09-03 13:01:30|9469.4|9459.4|9466.1|9456.1|9469.4|9459.4|9466.1|9456.1|21
1630674100000|2021-09-03 13:01:40|9466.5|9456.5|9470.3|9460.3|9470.5|9460.5|9466.5|9456.5|17
1630674110000|2021-09-03 13:01:50|9470.5|9460.5|9470.3|9460.3|9473.5|9463.5|9470.3|9460.3|15
1630674120000|2021-09-03 13:02:00|9469.8|9459.8|9469|9459|9469.8|9459.8|9465.5|9455.5|18
1630674130000|2021-09-03 13:02:10|9470.3|9460.3|9471|9461|9472|9462|9469.5|9459.5|17
1630674140000|2021-09-03 13:02:20|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9465.8|9455.8|23
1630674150000|2021-09-03 13:02:30|9470|9460|9472.3|9462.3|9472.8|9462.8|9470|9460|21
1630674160000|2021-09-03 13:02:40|9472.8|9462.8|9469|9459|9472.8|9462.8|9467|9457|19
1630674170000|2021-09-03 13:02:50|9468.8|9458.8|9466.5|9456.5|9469.8|9459.8|9466.5|9456.5|13
1630674180000|2021-09-03 13:03:00|9466.8|9456.8|9472.3|9462.3|9473.5|9463.5|9466.3|9456.3|22
1630674190000|2021-09-03 13:03:10|9473|9463|9470.5|9460.5|9473|9463|9469.8|9459.8|23
1630674200000|2021-09-03 13:03:20|9470.8|9460.8|9466.8|9456.8|9470.8|9460.8|9466.3|9456.3|18
1630674210000|2021-09-03 13:03:30|9467|9457|9464|9454|9467.5|9457.5|9463.8|9453.8|10
1630674220000|2021-09-03 13:03:40|9464.5|9454.5|9466.5|9456.5|9466.5|9456.5|9463.8|9453.8|7
1630674230000|2021-09-03 13:03:50|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9465.8|9455.8|15
1630674240000|2021-09-03 13:04:00|9469|9459|9471|9461|9471|9461|9467|9457|22
1630674250000|2021-09-03 13:04:10|9471.3|9461.3|9473.8|9463.8|9474.5|9464.5|9471.3|9461.3|20
1630674260000|2021-09-03 13:04:20|9474|9464|9469.5|9459.5|9474.5|9464.5|9469.5|9459.5|13
1630674270000|2021-09-03 13:04:30|9468.8|9458.8|9472.8|9462.8|9474.3|9464.3|9468.8|9458.8|22
1630674280000|2021-09-03 13:04:40|9473|9463|9474|9464|9474.5|9464.5|9473|9463|25
1630674290000|2021-09-03 13:04:50|9474.3|9464.3|9473.5|9463.5|9474.8|9464.8|9473.3|9463.3|12
1630674300000|2021-09-03 13:05:00|9473.3|9463.3|9473|9463|9474.5|9464.5|9471.3|9461.3|22
1630674310000|2021-09-03 13:05:10|9473.3|9463.3|9471.5|9461.5|9473.3|9463.3|9471|9461|20
1630674320000|2021-09-03 13:05:20|9471.3|9461.3|9474.8|9464.8|9474.8|9464.8|9471|9461|12
1630674330000|2021-09-03 13:05:30|9475.3|9465.3|9476.3|9466.3|9477.8|9467.8|9475.3|9465.3|18
1630674340000|2021-09-03 13:05:40|9476.5|9466.5|9476.8|9466.8|9478.3|9468.3|9476.3|9466.3|16
1630674350000|2021-09-03 13:05:50|9476.5|9466.5|9477|9467|9478.3|9468.3|9476.3|9466.3|13
1630674360000|2021-09-03 13:06:00|9477.8|9467.8|9477.8|9467.8|9478|9468|9477.3|9467.3|13
1630674370000|2021-09-03 13:06:10|9478|9468|9482.5|9472.5|9483.3|9473.3|9478|9468|25
1630674380000|2021-09-03 13:06:20|9479.8|9469.8|9479.3|9469.3|9480.5|9470.5|9478|9468|20
1630674390000|2021-09-03 13:06:30|9479.5|9469.5|9479.3|9469.3|9481.3|9471.3|9479|9469|18
1630674400000|2021-09-03 13:06:40|9478.8|9468.8|9477.5|9467.5|9481|9471|9477.3|9467.3|17
1630674410000|2021-09-03 13:06:50|9477|9467|9472.8|9462.8|9477|9467|9472.8|9462.8|15
1630674420000|2021-09-03 13:07:00|9472.3|9462.3|9474.3|9464.3|9475.8|9465.8|9472.3|9462.3|19
1630674430000|2021-09-03 13:07:10|9475.5|9465.5|9475.3|9465.3|9476|9466|9474.8|9464.8|16
1630674440000|2021-09-03 13:07:20|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9475|9465|5
1630674450000|2021-09-03 13:07:30|9475.8|9465.8|9477.3|9467.3|9477.5|9467.5|9472.5|9462.5|15
1630674460000|2021-09-03 13:07:40|9476.8|9466.8|9479.3|9469.3|9479.3|9469.3|9476.5|9466.5|11
1630674470000|2021-09-03 13:07:50|9479.8|9469.8|9483|9473|9483.5|9473.5|9479.8|9469.8|11
1630674480000|2021-09-03 13:08:00|9482.8|9472.8|9484.5|9474.5|9484.5|9474.5|9482.5|9472.5|15
1630674490000|2021-09-03 13:08:10|9484.8|9474.8|9482.5|9472.5|9484.8|9474.8|9482.5|9472.5|9
1630674500000|2021-09-03 13:08:20|9482.8|9472.8|9481.8|9471.8|9482.8|9472.8|9480.8|9470.8|15
1630674510000|2021-09-03 13:08:30|9482|9472|9481|9471|9482.8|9472.8|9481|9471|10
1630674520000|2021-09-03 13:08:40|9480.8|9470.8|9480.3|9470.3|9481|9471|9479|9469|17
1630674530000|2021-09-03 13:08:50|9480|9470|9482.5|9472.5|9483.3|9473.3|9480|9470|12
1630674540000|2021-09-03 13:09:00|9482.8|9472.8|9485.8|9475.8|9487.5|9477.5|9481.5|9471.5|17
1630674550000|2021-09-03 13:09:10|9485.5|9475.5|9485.8|9475.8|9487.5|9477.5|9485.3|9475.3|18
1630674560000|2021-09-03 13:09:20|9486|9476|9483|9473|9486|9476|9482.8|9472.8|17
1630674570000|2021-09-03 13:09:30|9481.5|9471.5|9483.8|9473.8|9483.8|9473.8|9480.8|9470.8|14
1630674580000|2021-09-03 13:09:40|9484|9474|9483.5|9473.5|9484|9474|9481.8|9471.8|17
1630674590000|2021-09-03 13:09:50|9481.3|9471.3|9483|9473|9483|9473|9480.5|9470.5|18
1630674600000|2021-09-03 13:10:00|9482.5|9472.5|9485.5|9475.5|9486.8|9476.8|9482.5|9472.5|21
1630674610000|2021-09-03 13:10:10|9485.3|9475.3|9486.5|9476.5|9486.5|9476.5|9484.3|9474.3|18
1630674620000|2021-09-03 13:10:20|9486.3|9476.3|9484|9474|9486.3|9476.3|9483|9473|15
1630674630000|2021-09-03 13:10:30|9484.5|9474.5|9482.8|9472.8|9485|9475|9482.5|9472.5|13
1630674640000|2021-09-03 13:10:40|9482.5|9472.5|9481.8|9471.8|9483.3|9473.3|9480.5|9470.5|22
1630674650000|2021-09-03 13:10:50|9481|9471|9479.3|9469.3|9481.3|9471.3|9479|9469|21
1630674660000|2021-09-03 13:11:00|9479.8|9469.8|9479.8|9469.8|9482|9472|9479.8|9469.8|19
1630674670000|2021-09-03 13:11:10|9480|9470|9480|9470|9480.8|9470.8|9478.8|9468.8|20
1630674680000|2021-09-03 13:11:20|9479.8|9469.8|9479.5|9469.5|9480.5|9470.5|9478.8|9468.8|24
1630674690000|2021-09-03 13:11:30|9479.8|9469.8|9477.3|9467.3|9480.5|9470.5|9477.3|9467.3|18
1630674700000|2021-09-03 13:11:40|9477.5|9467.5|9476.3|9466.3|9478|9468|9476.3|9466.3|13
1630674710000|2021-09-03 13:11:50|9476.5|9466.5|9472.3|9462.3|9477.3|9467.3|9472|9462|19
1630674720000|2021-09-03 13:12:00|9472.5|9462.5|9470.5|9460.5|9474|9464|9470.5|9460.5|18
1630674730000|2021-09-03 13:12:10|9469.8|9459.8|9469.3|9459.3|9470|9460|9469.3|9459.3|5
1630674740000|2021-09-03 13:12:20|9470|9460|9467.5|9457.5|9470|9460|9467.5|9457.5|11
1630674750000|2021-09-03 13:12:30|9466|9456|9465.3|9455.3|9466|9456|9462|9452|18
1630674760000|2021-09-03 13:12:40|9465.5|9455.5|9466.5|9456.5|9467.5|9457.5|9464.8|9454.8|16
1630674770000|2021-09-03 13:12:50|9466.3|9456.3|9466.3|9456.3|9466.5|9456.5|9464|9454|19
1630674780000|2021-09-03 13:13:00|9466.8|9456.8|9463.5|9453.5|9467.3|9457.3|9463.5|9453.5|15
1630674790000|2021-09-03 13:13:10|9463.3|9453.3|9466.8|9456.8|9467.3|9457.3|9462.5|9452.5|14
1630674800000|2021-09-03 13:13:20|9467.5|9457.5|9466.8|9456.8|9467.5|9457.5|9465.5|9455.5|18
1630674810000|2021-09-03 13:13:30|9466.5|9456.5|9465.5|9455.5|9467|9457|9465.5|9455.5|9
1630674820000|2021-09-03 13:13:40|9466|9456|9466.8|9456.8|9467.3|9457.3|9464.5|9454.5|16
1630674830000|2021-09-03 13:13:50|9467|9457|9470.3|9460.3|9471.5|9461.5|9467|9457|16
1630674840000|2021-09-03 13:14:00|9470.8|9460.8|9479.3|9469.3|9479.5|9469.5|9470.8|9460.8|20
1630674850000|2021-09-03 13:14:10|9478.3|9468.3|9480|9470|9480.3|9470.3|9477.5|9467.5|15
1630674860000|2021-09-03 13:14:20|9480.3|9470.3|9480.5|9470.5|9482|9472|9480|9470|17
1630674870000|2021-09-03 13:14:30|9480.8|9470.8|9480.5|9470.5|9481.5|9471.5|9479.5|9469.5|11
1630674880000|2021-09-03 13:14:40|9480.3|9470.3|9482.8|9472.8|9483.5|9473.5|9479.8|9469.8|16
1630674890000|2021-09-03 13:14:50|9482.5|9472.5|9482|9472|9482.5|9472.5|9481.8|9471.8|7
1630674900000|2021-09-03 13:15:00|9480.8|9470.8|9478.3|9468.3|9482|9472|9478.3|9468.3|21
1630674910000|2021-09-03 13:15:10|9478|9468|9481.8|9471.8|9482|9472|9478|9468|13
1630674920000|2021-09-03 13:15:20|9481.5|9471.5|9479.3|9469.3|9481.5|9471.5|9479.3|9469.3|18
1630674930000|2021-09-03 13:15:30|9479|9469|9479|9469|9479.5|9469.5|9478.8|9468.8|9
1630674940000|2021-09-03 13:15:40|9478.8|9468.8|9476.8|9466.8|9479|9469|9476.3|9466.3|14
1630674950000|2021-09-03 13:15:50|9477|9467|9477.5|9467.5|9478|9468|9476.3|9466.3|20
1630674960000|2021-09-03 13:16:00|9477.3|9467.3|9474.8|9464.8|9477.3|9467.3|9474.3|9464.3|17
1630674970000|2021-09-03 13:16:10|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|6
1630674980000|2021-09-03 13:16:20|9474|9464|9475.8|9465.8|9475.8|9465.8|9473.3|9463.3|12
1630674990000|2021-09-03 13:16:30|9475.5|9465.5|9476.5|9466.5|9478|9468|9474.5|9464.5|15
1630675000000|2021-09-03 13:16:40|9476|9466|9473.5|9463.5|9476.5|9466.5|9473.5|9463.5|19
1630675010000|2021-09-03 13:16:50|9474.3|9464.3|9472.3|9462.3|9474.5|9464.5|9472.3|9462.3|6
1630675020000|2021-09-03 13:17:00|9472|9462|9471|9461|9472|9462|9470.5|9460.5|11
1630675030000|2021-09-03 13:17:10|9470.5|9460.5|9467.8|9457.8|9471|9461|9467.8|9457.8|13
1630675040000|2021-09-03 13:17:20|9468|9458|9467.8|9457.8|9468.8|9458.8|9466.8|9456.8|11
1630675050000|2021-09-03 13:17:30|9467.5|9457.5|9468.8|9458.8|9469|9459|9467.5|9457.5|10
1630675060000|2021-09-03 13:17:40|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1630675070000|2021-09-03 13:17:50|9468|9458|9466.3|9456.3|9468|9458|9466|9456|10
1630675080000|2021-09-03 13:18:00|9466.5|9456.5|9468|9458|9468|9458|9466.5|9456.5|16
1630675090000|2021-09-03 13:18:10|9468.3|9458.3|9465|9455|9468.3|9458.3|9464.3|9454.3|12
1630675100000|2021-09-03 13:18:20|9465.3|9455.3|9464.8|9454.8|9465.8|9455.8|9463.5|9453.5|18
1630675110000|2021-09-03 13:18:30|9464.5|9454.5|9464.3|9454.3|9464.8|9454.8|9462|9452|26
1630675120000|2021-09-03 13:18:40|9464|9454|9462|9452|9464.3|9454.3|9462|9452|16
1630675130000|2021-09-03 13:18:50|9462.3|9452.3|9460.3|9450.3|9463|9453|9460.3|9450.3|20
1630675140000|2021-09-03 13:19:00|9459.8|9449.8|9457|9447|9460.5|9450.5|9456.8|9446.8|19
1630675150000|2021-09-03 13:19:10|9456.8|9446.8|9457.5|9447.5|9459.3|9449.3|9456|9446|23
1630675160000|2021-09-03 13:19:20|9457.3|9447.3|9457.5|9447.5|9459.3|9449.3|9457.3|9447.3|22
1630675170000|2021-09-03 13:19:30|9456.8|9446.8|9455.8|9445.8|9458|9448|9455.8|9445.8|20
1630675180000|2021-09-03 13:19:40|9456|9446|9451.5|9441.5|9456|9446|9451.5|9441.5|12
1630675190000|2021-09-03 13:19:50|9452.3|9442.3|9449.8|9439.8|9452.8|9442.8|9449|9439|20
1630675200000|2021-09-03 13:20:00|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9444.8|9434.8|25
1630675210000|2021-09-03 13:20:10|9450.3|9440.3|9448.8|9438.8|9451.5|9441.5|9447.5|9437.5|17
1630675220000|2021-09-03 13:20:20|9447.8|9437.8|9445.5|9435.5|9448.8|9438.8|9445.3|9435.3|14
1630675230000|2021-09-03 13:20:30|9446|9436|9446|9436|9446|9436|9445.5|9435.5|12
1630675240000|2021-09-03 13:20:40|9445.5|9435.5|9443.3|9433.3|9446|9436|9442.3|9432.3|15
1630675250000|2021-09-03 13:20:50|9443.8|9433.8|9448.5|9438.5|9449|9439|9443.8|9433.8|20
1630675260000|2021-09-03 13:21:00|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9447.3|9437.3|15
1630675270000|2021-09-03 13:21:10|9448.3|9438.3|9451|9441|9451.3|9441.3|9448|9438|14
1630675280000|2021-09-03 13:21:20|9450.8|9440.8|9449|9439|9450.8|9440.8|9447.8|9437.8|15
1630675290000|2021-09-03 13:21:30|9448.8|9438.8|9445|9435|9449|9439|9445|9435|24
1630675300000|2021-09-03 13:21:40|9444.8|9434.8|9440|9430|9444.8|9434.8|9440|9430|10
1630675310000|2021-09-03 13:21:50|9439.8|9429.8|9441.3|9431.3|9443|9433|9439.8|9429.8|23
1630675320000|2021-09-03 13:22:00|9441.5|9431.5|9438.5|9428.5|9441.5|9431.5|9438|9428|28
1630675330000|2021-09-03 13:22:10|9438.3|9428.3|9443|9433|9443.8|9433.8|9438.3|9428.3|26
1630675340000|2021-09-03 13:22:20|9443.3|9433.3|9442.3|9432.3|9443.5|9433.5|9440.8|9430.8|23
1630675350000|2021-09-03 13:22:30|9442.5|9432.5|9447.5|9437.5|9448.3|9438.3|9442.5|9432.5|14
1630675360000|2021-09-03 13:22:40|9448|9438|9447.5|9437.5|9449|9439|9447|9437|21
1630675370000|2021-09-03 13:22:50|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9443.8|9433.8|17
1630675380000|2021-09-03 13:23:00|9445.8|9435.8|9449.8|9439.8|9450|9440|9445.3|9435.3|20
1630675390000|2021-09-03 13:23:10|9448.5|9438.5|9448.8|9438.8|9449.3|9439.3|9448|9438|14
1630675400000|2021-09-03 13:23:20|9449|9439|9451.5|9441.5|9451.5|9441.5|9448.5|9438.5|15
1630675410000|2021-09-03 13:23:30|9451.8|9441.8|9451.8|9441.8|9452.8|9442.8|9450.3|9440.3|16
1630675420000|2021-09-03 13:23:40|9451.5|9441.5|9452.5|9442.5|9452.8|9442.8|9450.5|9440.5|14
1630675430000|2021-09-03 13:23:50|9452.3|9442.3|9451|9441|9452.3|9442.3|9448.8|9438.8|16
1630675440000|2021-09-03 13:24:00|9451.5|9441.5|9448|9438|9451.5|9441.5|9448|9438|19
1630675450000|2021-09-03 13:24:10|9448.3|9438.3|9449.3|9439.3|9450.3|9440.3|9447.8|9437.8|16
1630675460000|2021-09-03 13:24:20|9449.5|9439.5|9449.3|9439.3|9450|9440|9447.5|9437.5|17
1630675470000|2021-09-03 13:24:30|9450.3|9440.3|9449|9439|9451|9441|9448.8|9438.8|17
1630675480000|2021-09-03 13:24:40|9449.3|9439.3|9447.5|9437.5|9450|9440|9446|9436|23
1630675490000|2021-09-03 13:24:50|9447|9437|9449.8|9439.8|9449.8|9439.8|9446.8|9436.8|13
1630675500000|2021-09-03 13:25:00|9450|9440|9450.5|9440.5|9451|9441|9449.3|9439.3|10
1630675510000|2021-09-03 13:25:10|9450.3|9440.3|9448|9438|9450.5|9440.5|9446.8|9436.8|13
1630675520000|2021-09-03 13:25:20|9446.5|9436.5|9446.5|9436.5|9447|9437|9445.5|9435.5|12
1630675530000|2021-09-03 13:25:30|9446.3|9436.3|9448|9438|9448|9438|9445.5|9435.5|19
1630675540000|2021-09-03 13:25:40|9447.3|9437.3|9448|9438|9448.5|9438.5|9446.5|9436.5|12
1630675550000|2021-09-03 13:25:50|9447.8|9437.8|9457|9447|9457|9447|9446.3|9436.3|16
1630675560000|2021-09-03 13:26:00|9457.3|9447.3|9449.8|9439.8|9457.3|9447.3|9449.8|9439.8|22
1630675570000|2021-09-03 13:26:10|9449|9439|9452.5|9442.5|9452.5|9442.5|9448.3|9438.3|26
1630675580000|2021-09-03 13:26:20|9452.3|9442.3|9452.3|9442.3|9453.3|9443.3|9450.8|9440.8|18
1630675590000|2021-09-03 13:26:30|9452.5|9442.5|9449.5|9439.5|9452.8|9442.8|9449.5|9439.5|14
1630675600000|2021-09-03 13:26:40|9448|9438|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|11
1630675610000|2021-09-03 13:26:50|9448|9438|9448|9438|9448.5|9438.5|9447.8|9437.8|7
1630675620000|2021-09-03 13:27:00|9448.3|9438.3|9449.3|9439.3|9449.5|9439.5|9448.3|9438.3|11
1630675630000|2021-09-03 13:27:10|9449.8|9439.8|9454|9444|9454|9444|9449.8|9439.8|15
1630675640000|2021-09-03 13:27:20|9453.8|9443.8|9453|9443|9453.8|9443.8|9453|9443|16
1630675650000|2021-09-03 13:27:30|9452.8|9442.8|9452|9442|9452.8|9442.8|9449.3|9439.3|21
1630675660000|2021-09-03 13:27:40|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9449.5|9439.5|15
1630675670000|2021-09-03 13:27:50|9450.5|9440.5|9445|9435|9450.5|9440.5|9444.5|9434.5|10
1630675680000|2021-09-03 13:28:00|9444.5|9434.5|9442|9432|9444.5|9434.5|9442|9432|9
1630675690000|2021-09-03 13:28:10|9440.3|9430.3|9436.8|9426.8|9440.3|9430.3|9436|9426|21
1630675700000|2021-09-03 13:28:20|9437|9427|9437.5|9427.5|9438|9428|9437|9427|15
1630675710000|2021-09-03 13:28:30|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9433.8|9423.8|15
1630675720000|2021-09-03 13:28:40|9436.5|9426.5|9435|9425|9436.5|9426.5|9435|9425|15
1630675730000|2021-09-03 13:28:50|9435.5|9425.5|9433.8|9423.8|9435.5|9425.5|9432.8|9422.8|13
1630675740000|2021-09-03 13:29:00|9434|9424|9436.8|9426.8|9437|9427|9432.8|9422.8|20
1630675750000|2021-09-03 13:29:10|9437|9427|9435.8|9425.8|9437.5|9427.5|9435|9425|12
1630675760000|2021-09-03 13:29:20|9437|9427|9436.3|9426.3|9437.5|9427.5|9435|9425|14
1630675770000|2021-09-03 13:29:30|9435.8|9425.8|9428.3|9418.3|9435.8|9425.8|9427.8|9417.8|30
1630675780000|2021-09-03 13:29:40|9428|9418|9426.5|9416.5|9428.8|9418.8|9425|9415|22
1630675790000|2021-09-03 13:29:50|9426.8|9416.8|9429.8|9419.8|9430|9420|9426.5|9416.5|17
1630675800000|2021-09-03 13:30:00|9430|9420|9433.3|9423.3|9433.3|9423.3|9427.8|9417.8|28
1630675810000|2021-09-03 13:30:10|9433|9423|9434.3|9424.3|9434.3|9424.3|9429.5|9419.5|26
1630675820000|2021-09-03 13:30:20|9434|9424|9434.3|9424.3|9434.5|9424.5|9432.8|9422.8|17
1630675830000|2021-09-03 13:30:30|9434|9424|9436.8|9426.8|9436.8|9426.8|9433|9423|21
1630675840000|2021-09-03 13:30:40|9436.5|9426.5|9434|9424|9438.3|9428.3|9434|9424|25
1630675850000|2021-09-03 13:30:50|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9431.5|9421.5|29
1630675860000|2021-09-03 13:31:00|9434|9424|9432.3|9422.3|9435.3|9425.3|9431.8|9421.8|19
1630675870000|2021-09-03 13:31:10|9433|9423|9431.8|9421.8|9434|9424|9431|9421|30
1630675880000|2021-09-03 13:31:20|9431.5|9421.5|9435|9425|9435.3|9425.3|9429.8|9419.8|21
1630675890000|2021-09-03 13:31:30|9435.3|9425.3|9435.3|9425.3|9436.3|9426.3|9434.8|9424.8|16
1630675900000|2021-09-03 13:31:40|9435.5|9425.5|9437.3|9427.3|9437.3|9427.3|9435|9425|16
1630675910000|2021-09-03 13:31:50|9438.3|9428.3|9439|9429|9439.8|9429.8|9438|9428|13
1630675920000|2021-09-03 13:32:00|9438.8|9428.8|9439.5|9429.5|9442|9432|9436.5|9426.5|23
1630675930000|2021-09-03 13:32:10|9439.8|9429.8|9440.8|9430.8|9441.3|9431.3|9439.3|9429.3|26
1630675940000|2021-09-03 13:32:20|9440.5|9430.5|9444.3|9434.3|9444.3|9434.3|9440.3|9430.3|13
1630675950000|2021-09-03 13:32:30|9444|9434|9442.8|9432.8|9444|9434|9442|9432|19
1630675960000|2021-09-03 13:32:40|9442|9432|9444.5|9434.5|9446|9436|9442|9432|17
1630675970000|2021-09-03 13:32:50|9444.3|9434.3|9447.8|9437.8|9447.8|9437.8|9443.5|9433.5|19
1630675980000|2021-09-03 13:33:00|9447.5|9437.5|9444.3|9434.3|9447.5|9437.5|9443.5|9433.5|22
1630675990000|2021-09-03 13:33:10|9444.5|9434.5|9446.3|9436.3|9446.8|9436.8|9444.3|9434.3|21
1630676000000|2021-09-03 13:33:20|9446.5|9436.5|9447|9437|9447.3|9437.3|9443.5|9433.5|16
1630676010000|2021-09-03 13:33:30|9446.5|9436.5|9448|9438|9448.3|9438.3|9446|9436|17
1630676020000|2021-09-03 13:33:40|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.3|9436.3|13
1630676030000|2021-09-03 13:33:50|9446.8|9436.8|9444|9434|9446.8|9436.8|9443.5|9433.5|19
1630676040000|2021-09-03 13:34:00|9443.8|9433.8|9442.3|9432.3|9443.8|9433.8|9441.8|9431.8|16
1630676050000|2021-09-03 13:34:10|9441.8|9431.8|9443.5|9433.5|9443.8|9433.8|9441.8|9431.8|11
1630676060000|2021-09-03 13:34:20|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|5
1630676070000|2021-09-03 13:34:30|9443.5|9433.5|9442|9432|9443.5|9433.5|9442|9432|13
1630676080000|2021-09-03 13:34:40|9441.8|9431.8|9441.8|9431.8|9443|9433|9441.8|9431.8|16
1630676090000|2021-09-03 13:34:50|9441.5|9431.5|9440.3|9430.3|9441.5|9431.5|9439.8|9429.8|8
1630676100000|2021-09-03 13:35:00|9439.5|9429.5|9440.8|9430.8|9441.5|9431.5|9439.5|9429.5|12
1630676110000|2021-09-03 13:35:10|9441.5|9431.5|9435.8|9425.8|9441.5|9431.5|9435.8|9425.8|11
1630676120000|2021-09-03 13:35:20|9435.5|9425.5|9433|9423|9435.5|9425.5|9432.5|9422.5|13
1630676130000|2021-09-03 13:35:30|9433.3|9423.3|9431.5|9421.5|9433.3|9423.3|9430.8|9420.8|15
1630676140000|2021-09-03 13:35:40|9431.3|9421.3|9426.8|9416.8|9431.5|9421.5|9426.5|9416.5|16
1630676150000|2021-09-03 13:35:50|9426.5|9416.5|9430.8|9420.8|9430.8|9420.8|9426.5|9416.5|19
1630676160000|2021-09-03 13:36:00|9430.3|9420.3|9431.8|9421.8|9431.8|9421.8|9430|9420|15
1630676170000|2021-09-03 13:36:10|9431.5|9421.5|9435.3|9425.3|9435.5|9425.5|9431.5|9421.5|19
1630676180000|2021-09-03 13:36:20|9435.8|9425.8|9434|9424|9435.8|9425.8|9434|9424|11
1630676190000|2021-09-03 13:36:30|9434.5|9424.5|9431.8|9421.8|9434.8|9424.8|9430.8|9420.8|13
1630676200000|2021-09-03 13:36:40|9431.3|9421.3|9431.3|9421.3|9432.5|9422.5|9430.5|9420.5|15
1630676210000|2021-09-03 13:36:50|9432|9422|9432.5|9422.5|9435.3|9425.3|9432|9422|19
1630676220000|2021-09-03 13:37:00|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.3|9422.3|6
1630676230000|2021-09-03 13:37:10|9433|9423|9432.5|9422.5|9433|9423|9431.3|9421.3|16
1630676240000|2021-09-03 13:37:20|9432|9422|9429.3|9419.3|9432.8|9422.8|9429.3|9419.3|15
1630676250000|2021-09-03 13:37:30|9429|9419|9426.3|9416.3|9429.3|9419.3|9425.5|9415.5|21
1630676260000|2021-09-03 13:37:40|9426.5|9416.5|9425.3|9415.3|9427.3|9417.3|9425.3|9415.3|16
1630676270000|2021-09-03 13:37:50|9425|9415|9417.8|9407.8|9425|9415|9416|9406|21
1630676280000|2021-09-03 13:38:00|9417|9407|9420.3|9410.3|9421|9411|9417|9407|21
1630676290000|2021-09-03 13:38:10|9420.8|9410.8|9418.8|9408.8|9420.8|9410.8|9417.3|9407.3|18
1630676300000|2021-09-03 13:38:20|9419.3|9409.3|9422|9412|9422|9412|9418.8|9408.8|15
1630676310000|2021-09-03 13:38:30|9421.8|9411.8|9422.5|9412.5|9422.8|9412.8|9421.3|9411.3|8
1630676320000|2021-09-03 13:38:40|9422.3|9412.3|9419.3|9409.3|9422.5|9412.5|9418.8|9408.8|15
1630676330000|2021-09-03 13:38:50|9419.8|9409.8|9422|9412|9422|9412|9419.8|9409.8|13
1630676340000|2021-09-03 13:39:00|9421.5|9411.5|9417.8|9407.8|9422|9412|9417.3|9407.3|13
1630676350000|2021-09-03 13:39:10|9416.3|9406.3|9417.8|9407.8|9418.3|9408.3|9414.5|9404.5|18
1630676360000|2021-09-03 13:39:20|9417.3|9407.3|9414|9404|9418.3|9408.3|9413.3|9403.3|14
1630676370000|2021-09-03 13:39:30|9413.8|9403.8|9415.8|9405.8|9416|9406|9411.5|9401.5|16
1630676380000|2021-09-03 13:39:40|9416|9406|9419.3|9409.3|9419.3|9409.3|9416|9406|16
1630676390000|2021-09-03 13:39:50|9419.5|9409.5|9419|9409|9420.8|9410.8|9418|9408|19
1630676400000|2021-09-03 13:40:00|9419.3|9409.3|9415.8|9405.8|9419.3|9409.3|9414.8|9404.8|25
1630676410000|2021-09-03 13:40:10|9415.5|9405.5|9410.8|9400.8|9415.5|9405.5|9410.5|9400.5|19
1630676420000|2021-09-03 13:40:20|9411|9401|9412.3|9402.3|9412.8|9402.8|9410.8|9400.8|19
1630676430000|2021-09-03 13:40:30|9412|9402|9417.8|9407.8|9420.3|9410.3|9412|9402|19
1630676440000|2021-09-03 13:40:40|9418|9408|9420.5|9410.5|9420.5|9410.5|9418|9408|12
1630676450000|2021-09-03 13:40:50|9420.3|9410.3|9420.5|9410.5|9420.5|9410.5|9419.8|9409.8|11
1630676460000|2021-09-03 13:41:00|9420.8|9410.8|9424.3|9414.3|9424.3|9414.3|9420.8|9410.8|9
1630676480000|2021-09-03 13:41:20|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|4
1630676490000|2021-09-03 13:41:30|9424.3|9414.3|9421.8|9411.8|9424.3|9414.3|9421.8|9411.8|6
1630676500000|2021-09-03 13:41:40|9422|9412|9424.8|9414.8|9425|9415|9422|9412|8
1630676510000|2021-09-03 13:41:50|9425|9415|9426|9416|9426.5|9416.5|9424.5|9414.5|14
1630676520000|2021-09-03 13:42:00|9425.8|9415.8|9424|9414|9426.8|9416.8|9424|9414|8
1630676530000|2021-09-03 13:42:10|9423.8|9413.8|9426.5|9416.5|9426.5|9416.5|9423.3|9413.3|11
1630676540000|2021-09-03 13:42:20|9426.8|9416.8|9428.8|9418.8|9428.8|9418.8|9426.5|9416.5|13
1630676550000|2021-09-03 13:42:30|9428.5|9418.5|9429.8|9419.8|9430.3|9420.3|9428.5|9418.5|11
1630676560000|2021-09-03 13:42:40|9430|9420|9426|9416|9430.3|9420.3|9425.5|9415.5|16
1630676570000|2021-09-03 13:42:50|9426.5|9416.5|9428|9418|9428|9418|9426.5|9416.5|7
1630676580000|2021-09-03 13:43:00|9428.3|9418.3|9430.5|9420.5|9431|9421|9428.3|9418.3|6
1630676590000|2021-09-03 13:43:10|9430.3|9420.3|9432.8|9422.8|9432.8|9422.8|9429.5|9419.5|11
1630676600000|2021-09-03 13:43:20|9433.3|9423.3|9434|9424|9434.8|9424.8|9433|9423|7
1630676610000|2021-09-03 13:43:30|9433.3|9423.3|9430.3|9420.3|9433.3|9423.3|9429.3|9419.3|13
1630676620000|2021-09-03 13:43:40|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|3
1630676630000|2021-09-03 13:43:50|9430.8|9420.8|9431.5|9421.5|9432.5|9422.5|9430.8|9420.8|9
1630676640000|2021-09-03 13:44:00|9431|9421|9432.8|9422.8|9432.8|9422.8|9429.3|9419.3|11
1630676650000|2021-09-03 13:44:10|9433|9423|9431.8|9421.8|9434.8|9424.8|9431.5|9421.5|12
1630676660000|2021-09-03 13:44:20|9430.8|9420.8|9430|9420|9430.8|9420.8|9430|9420|4
1630676670000|2021-09-03 13:44:30|9430.3|9420.3|9430|9420|9430.3|9420.3|9429.5|9419.5|6
1630676680000|2021-09-03 13:44:40|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630676690000|2021-09-03 13:44:50|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|3
1630676700000|2021-09-03 13:45:00|9429.5|9419.5|9429.3|9419.3|9430.3|9420.3|9429.3|9419.3|7
1630676710000|2021-09-03 13:45:10|9428.5|9418.5|9427.3|9417.3|9428.5|9418.5|9427.3|9417.3|5
1630676720000|2021-09-03 13:45:20|9426.8|9416.8|9426|9416|9426.8|9416.8|9426|9416|6
1630676730000|2021-09-03 13:45:30|9426.3|9416.3|9434.5|9424.5|9434.5|9424.5|9425.8|9415.8|20
1630676740000|2021-09-03 13:45:40|9434.3|9424.3|9438.8|9428.8|9439|9429|9434.3|9424.3|13
1630676750000|2021-09-03 13:45:50|9439|9429|9440|9430|9440.8|9430.8|9439|9429|9
1630676760000|2021-09-03 13:46:00|9440.3|9430.3|9441.8|9431.8|9442|9432|9440.3|9430.3|15
1630676770000|2021-09-03 13:46:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630676780000|2021-09-03 13:46:20|9441.8|9431.8|9443.8|9433.8|9443.8|9433.8|9441.5|9431.5|11
1630676790000|2021-09-03 13:46:30|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|5
1630676810000|2021-09-03 13:46:50|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|3
1630676820000|2021-09-03 13:47:00|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|3
1630676830000|2021-09-03 13:47:10|9444.8|9434.8|9448.5|9438.5|9448.5|9438.5|9444.8|9434.8|14
1630676840000|2021-09-03 13:47:20|9448.3|9438.3|9446.3|9436.3|9448.3|9438.3|9446.3|9436.3|3
1630676850000|2021-09-03 13:47:30|9445.5|9435.5|9446|9436|9446|9436|9444|9434|7
1630676860000|2021-09-03 13:47:40|9446.3|9436.3|9447.3|9437.3|9448.5|9438.5|9446.3|9436.3|10
1630676870000|2021-09-03 13:47:50|9446.5|9436.5|9445.3|9435.3|9446.5|9436.5|9445.3|9435.3|8
1630676880000|2021-09-03 13:48:00|9444.5|9434.5|9442.5|9432.5|9444.5|9434.5|9441.8|9431.8|13
1630676890000|2021-09-03 13:48:10|9443|9433|9444|9434|9444|9434|9443|9433|4
1630676900000|2021-09-03 13:48:20|9444.5|9434.5|9443.5|9433.5|9445.5|9435.5|9443.5|9433.5|7
1630676910000|2021-09-03 13:48:30|9443|9433|9443|9433|9443.3|9433.3|9442.5|9432.5|6
1630676920000|2021-09-03 13:48:40|9443.3|9433.3|9443.5|9433.5|9444|9434|9443.3|9433.3|7
1630676930000|2021-09-03 13:48:50|9443.8|9433.8|9442.5|9432.5|9443.8|9433.8|9442.3|9432.3|6
1630676940000|2021-09-03 13:49:00|9442.8|9432.8|9443.3|9433.3|9443.5|9433.5|9442.5|9432.5|13
1630676950000|2021-09-03 13:49:10|9443.8|9433.8|9446.8|9436.8|9446.8|9436.8|9443.8|9433.8|6
1630676960000|2021-09-03 13:49:20|9447.8|9437.8|9448|9438|9448.5|9438.5|9447.8|9437.8|17
1630676970000|2021-09-03 13:49:30|9447.8|9437.8|9448.8|9438.8|9448.8|9438.8|9447.8|9437.8|6
1630676980000|2021-09-03 13:49:40|9449|9439|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|8
1630676990000|2021-09-03 13:49:50|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|6
1630677000000|2021-09-03 13:50:00|9449|9439|9449|9439|9449.3|9439.3|9449|9439|3
1630677010000|2021-09-03 13:50:10|9449.3|9439.3|9450.8|9440.8|9450.8|9440.8|9449.3|9439.3|12
1630677020000|2021-09-03 13:50:20|9450.5|9440.5|9450.8|9440.8|9451.5|9441.5|9450|9440|12
1630677030000|2021-09-03 13:50:30|9451|9441|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|11
1630677040000|2021-09-03 13:50:40|9451.3|9441.3|9450.8|9440.8|9451.5|9441.5|9450.8|9440.8|8
1630677050000|2021-09-03 13:50:50|9450.5|9440.5|9450.5|9440.5|9450.8|9440.8|9450.5|9440.5|3
1630677060000|2021-09-03 13:51:00|9450.8|9440.8|9451|9441|9451.3|9441.3|9450.5|9440.5|6
1630677070000|2021-09-03 13:51:10|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1630677080000|2021-09-03 13:51:20|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1630677090000|2021-09-03 13:51:30|9450.8|9440.8|9450|9440|9450.8|9440.8|9450|9440|2
1630677100000|2021-09-03 13:51:40|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|8
1630677110000|2021-09-03 13:51:50|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9448|9438|8
1630677120000|2021-09-03 13:52:00|9449.5|9439.5|9449|9439|9449.5|9439.5|9449|9439|3
1630677130000|2021-09-03 13:52:10|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449|9439|7
1630677140000|2021-09-03 13:52:20|9449|9439|9448.8|9438.8|9449|9439|9447.5|9437.5|4
1630677150000|2021-09-03 13:52:30|9449|9439|9448.3|9438.3|9449.3|9439.3|9448.3|9438.3|7
1630677160000|2021-09-03 13:52:40|9448.5|9438.5|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|5
1630677170000|2021-09-03 13:52:50|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|8
1630677180000|2021-09-03 13:53:00|9447.8|9437.8|9450.3|9440.3|9450.3|9440.3|9447.8|9437.8|8
1630677190000|2021-09-03 13:53:10|9450.8|9440.8|9452.5|9442.5|9453|9443|9450.8|9440.8|6
1630677200000|2021-09-03 13:53:20|9452.8|9442.8|9452|9442|9452.8|9442.8|9452|9442|5
1630677210000|2021-09-03 13:53:30|9452.3|9442.3|9455.3|9445.3|9455.3|9445.3|9452.3|9442.3|7
1630677220000|2021-09-03 13:53:40|9455|9445|9457.3|9447.3|9458.5|9448.5|9454.8|9444.8|12
1630677230000|2021-09-03 13:53:50|9457|9447|9458.5|9448.5|9458.5|9448.5|9456.5|9446.5|16
1630677240000|2021-09-03 13:54:00|9458.8|9448.8|9455.3|9445.3|9458.8|9448.8|9454.8|9444.8|16
1630677250000|2021-09-03 13:54:10|9455|9445|9456|9446|9456|9446|9453.5|9443.5|10
1630677260000|2021-09-03 13:54:20|9455.8|9445.8|9454.5|9444.5|9456.8|9446.8|9453.5|9443.5|20
1630677270000|2021-09-03 13:54:30|9454.3|9444.3|9452|9442|9454.3|9444.3|9452|9442|11
1630677280000|2021-09-03 13:54:40|9452.5|9442.5|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|7
1630677290000|2021-09-03 13:54:50|9451.5|9441.5|9448.8|9438.8|9452.3|9442.3|9448.5|9438.5|23
1630677300000|2021-09-03 13:55:00|9449|9439|9451.5|9441.5|9452.3|9442.3|9449|9439|15
1630677310000|2021-09-03 13:55:10|9452.8|9442.8|9452.5|9442.5|9453.8|9443.8|9452|9442|13
1630677320000|2021-09-03 13:55:20|9452.3|9442.3|9448.3|9438.3|9452.3|9442.3|9448.3|9438.3|11
1630677330000|2021-09-03 13:55:30|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|4
1630677340000|2021-09-03 13:55:40|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|7
1630677350000|2021-09-03 13:55:50|9449|9439|9449|9439|9449.3|9439.3|9448.8|9438.8|7
1630677360000|2021-09-03 13:56:00|9449.3|9439.3|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|6
1630677380000|2021-09-03 13:56:20|9448.3|9438.3|9446|9436|9448.3|9438.3|9446|9436|6
1630677390000|2021-09-03 13:56:30|9445.3|9435.3|9447.5|9437.5|9447.5|9437.5|9444.5|9434.5|12
1630677400000|2021-09-03 13:56:40|9447|9437|9449.5|9439.5|9449.5|9439.5|9446.8|9436.8|9
1630677410000|2021-09-03 13:56:50|9449.8|9439.8|9453.3|9443.3|9453.3|9443.3|9449.8|9439.8|11
1630677420000|2021-09-03 13:57:00|9453.5|9443.5|9455.5|9445.5|9456|9446|9453.5|9443.5|11
1630677430000|2021-09-03 13:57:10|9455.3|9445.3|9456|9446|9457.5|9447.5|9455.3|9445.3|22
1630677440000|2021-09-03 13:57:20|9456.3|9446.3|9457.8|9447.8|9458.3|9448.3|9456.3|9446.3|10
1630677450000|2021-09-03 13:57:30|9458|9448|9457.5|9447.5|9458.3|9448.3|9457.5|9447.5|5
1630677460000|2021-09-03 13:57:40|9457.3|9447.3|9457.5|9447.5|9458.3|9448.3|9457|9447|9
1630677470000|2021-09-03 13:57:50|9456|9446|9458.3|9448.3|9458.3|9448.3|9456|9446|9
1630677480000|2021-09-03 13:58:00|9458.5|9448.5|9461.3|9451.3|9461.3|9451.3|9458.5|9448.5|14
1630677490000|2021-09-03 13:58:10|9461.5|9451.5|9461|9451|9461.5|9451.5|9460.3|9450.3|5
1630677500000|2021-09-03 13:58:20|9460.8|9450.8|9459.8|9449.8|9460.8|9450.8|9459.5|9449.5|9
1630677510000|2021-09-03 13:58:30|9459.5|9449.5|9460.5|9450.5|9460.5|9450.5|9459.5|9449.5|6
1630677520000|2021-09-03 13:58:40|9461|9451|9463|9453|9463.3|9453.3|9461|9451|15
1630677540000|2021-09-03 13:59:00|9463.3|9453.3|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|5
1630677550000|2021-09-03 13:59:10|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9462.8|9452.8|7
1630677560000|2021-09-03 13:59:20|9464.5|9454.5|9468.3|9458.3|9469|9459|9464.5|9454.5|12
1630677570000|2021-09-03 13:59:30|9468.5|9458.5|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|12
1630677580000|2021-09-03 13:59:40|9469.5|9459.5|9469.8|9459.8|9470|9460|9469.5|9459.5|6
1630677590000|2021-09-03 13:59:50|9470|9460|9470|9460|9470|9460|9469.8|9459.8|5
1630677600000|2021-09-03 14:00:00|9469.8|9459.8|9470.3|9460.3|9471|9461|9469.3|9459.3|18
1630677610000|2021-09-03 14:00:10|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|12
1630677620000|2021-09-03 14:00:20|9469.5|9459.5|9465.8|9455.8|9469.5|9459.5|9464.8|9454.8|10
1630677630000|2021-09-03 14:00:30|9466|9456|9460.3|9450.3|9466|9456|9460|9450|20
1630677640000|2021-09-03 14:00:40|9460.5|9450.5|9464.3|9454.3|9464.5|9454.5|9460.3|9450.3|30
1630677650000|2021-09-03 14:00:50|9464.5|9454.5|9466|9456|9467|9457|9464.5|9454.5|19
1630677660000|2021-09-03 14:01:00|9467|9457|9463.8|9453.8|9467|9457|9463.5|9453.5|17
1630677670000|2021-09-03 14:01:10|9464|9454|9464.5|9454.5|9465.3|9455.3|9464|9454|7
1630677680000|2021-09-03 14:01:20|9463.5|9453.5|9460.3|9450.3|9463.8|9453.8|9460.3|9450.3|19
1630677690000|2021-09-03 14:01:30|9460|9450|9457.8|9447.8|9460.5|9450.5|9457.8|9447.8|18
1630677700000|2021-09-03 14:01:40|9458|9448|9460.5|9450.5|9460.8|9450.8|9457.8|9447.8|16
1630677710000|2021-09-03 14:01:50|9460.3|9450.3|9455.8|9445.8|9460.3|9450.3|9455.8|9445.8|16
1630677720000|2021-09-03 14:02:00|9455.5|9445.5|9457.3|9447.3|9457.5|9447.5|9454.3|9444.3|16
1630677730000|2021-09-03 14:02:10|9457|9447|9457.5|9447.5|9457.5|9447.5|9455.8|9445.8|15
1630677740000|2021-09-03 14:02:20|9457.3|9447.3|9460.3|9450.3|9460.3|9450.3|9455.5|9445.5|16
1630677750000|2021-09-03 14:02:30|9461|9451|9465|9455|9465.3|9455.3|9461|9451|12
1630677760000|2021-09-03 14:02:40|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9463.8|9453.8|12
1630677770000|2021-09-03 14:02:50|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9461.3|9451.3|15
1630677780000|2021-09-03 14:03:00|9462.8|9452.8|9459.3|9449.3|9462.8|9452.8|9459|9449|10
1630677790000|2021-09-03 14:03:10|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|4
1630677800000|2021-09-03 14:03:20|9459.5|9449.5|9459.8|9449.8|9459.8|9449.8|9459.3|9449.3|4
1630677810000|2021-09-03 14:03:30|9460|9450|9460.3|9450.3|9462|9452|9459.5|9449.5|11
1630677820000|2021-09-03 14:03:40|9460|9450|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|15
1630677830000|2021-09-03 14:03:50|9460|9450|9464|9454|9464.5|9454.5|9460|9450|15
1630677840000|2021-09-03 14:04:00|9464.3|9454.3|9462.3|9452.3|9464.3|9454.3|9462|9452|18
1630677850000|2021-09-03 14:04:10|9463|9453|9462.3|9452.3|9463|9453|9462|9452|9
1630677860000|2021-09-03 14:04:20|9462.5|9452.5|9466|9456|9466|9456|9462.5|9452.5|13
1630677870000|2021-09-03 14:04:30|9465.8|9455.8|9465.8|9455.8|9466|9456|9464.5|9454.5|10
1630677880000|2021-09-03 14:04:40|9466|9456|9466.5|9456.5|9467|9457|9466|9456|6
1630677890000|2021-09-03 14:04:50|9465.6|9455.6|9467.5|9457.5|9467.8|9457.8|9464.5|9454.5|16
1630677900000|2021-09-03 14:05:00|9467.8|9457.8|9466.8|9456.8|9467.8|9457.8|9466|9456|12
1630677910000|2021-09-03 14:05:10|9466.5|9456.5|9468.8|9458.8|9468.8|9458.8|9466.5|9456.5|12
1630677920000|2021-09-03 14:05:20|9468.5|9458.5|9467.3|9457.3|9469|9459|9467|9457|13
1630677930000|2021-09-03 14:05:30|9467.8|9457.8|9467.3|9457.3|9468.5|9458.5|9467.3|9457.3|7
1630677940000|2021-09-03 14:05:40|9467.8|9457.8|9467|9457|9469.3|9459.3|9465.8|9455.8|16
1630677950000|2021-09-03 14:05:50|9468|9458|9467.8|9457.8|9468.3|9458.3|9466.5|9456.5|15
1630677960000|2021-09-03 14:06:00|9467.3|9457.3|9463.8|9453.8|9467.3|9457.3|9463.8|9453.8|11
1630677970000|2021-09-03 14:06:10|9463.5|9453.5|9459.3|9449.3|9463.5|9453.5|9459.3|9449.3|13
1630677980000|2021-09-03 14:06:20|9458.8|9448.8|9457|9447|9459|9449|9457|9447|7
1630677990000|2021-09-03 14:06:30|9457.3|9447.3|9456.5|9446.5|9457.5|9447.5|9456.5|9446.5|5
1630678000000|2021-09-03 14:06:40|9456.3|9446.3|9452.8|9442.8|9456.3|9446.3|9452.5|9442.5|9
1630678010000|2021-09-03 14:06:50|9453|9443|9452.8|9442.8|9453|9443|9452.3|9442.3|7
1630678020000|2021-09-03 14:07:00|9453|9443|9453|9443|9453|9443|9452.8|9442.8|3
1630678030000|2021-09-03 14:07:10|9453.3|9443.3|9460.3|9450.3|9460.3|9450.3|9453.3|9443.3|21
1630678040000|2021-09-03 14:07:20|9460.5|9450.5|9460.3|9450.3|9461|9451|9459.8|9449.8|17
1630678050000|2021-09-03 14:07:30|9460|9450|9460.5|9450.5|9460.5|9450.5|9459.3|9449.3|14
1630678060000|2021-09-03 14:07:40|9460.8|9450.8|9459.5|9449.5|9461|9451|9459.3|9449.3|11
1630678070000|2021-09-03 14:07:50|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9459.3|9449.3|4
1630678080000|2021-09-03 14:08:00|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|2
1630678090000|2021-09-03 14:08:10|9459|9449|9461.5|9451.5|9461.5|9451.5|9458.8|9448.8|8
1630678100000|2021-09-03 14:08:20|9461.3|9451.3|9461|9451|9461.5|9451.5|9460.8|9450.8|14
1630678110000|2021-09-03 14:08:30|9461.5|9451.5|9464|9454|9464.5|9454.5|9461.5|9451.5|13
1630678120000|2021-09-03 14:08:40|9464.3|9454.3|9465|9455|9465|9455|9464.3|9454.3|5
1630678130000|2021-09-03 14:08:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465|9455|4
1630678140000|2021-09-03 14:09:00|9465|9455|9462.3|9452.3|9465|9455|9462.3|9452.3|11
1630678150000|2021-09-03 14:09:10|9461.8|9451.8|9458.3|9448.3|9461.8|9451.8|9458|9448|7
1630678160000|2021-09-03 14:09:20|9458|9448|9456|9446|9458|9448|9456|9446|5
1630678170000|2021-09-03 14:09:30|9455.8|9445.8|9456|9446|9456.8|9446.8|9454.3|9444.3|8
1630678180000|2021-09-03 14:09:40|9455.8|9445.8|9454.3|9444.3|9455.8|9445.8|9454.3|9444.3|13
1630678190000|2021-09-03 14:09:50|9454|9444|9455|9445|9455.3|9445.3|9454|9444|9
1630678200000|2021-09-03 14:10:00|9454.8|9444.8|9456.5|9446.5|9456.5|9446.5|9454.8|9444.8|12
1630678210000|2021-09-03 14:10:10|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|2
1630678220000|2021-09-03 14:10:20|9455.3|9445.3|9452|9442|9455.3|9445.3|9452|9442|9
1630678230000|2021-09-03 14:10:30|9452.3|9442.3|9455|9445|9455|9445|9452|9442|11
1630678240000|2021-09-03 14:10:40|9454.8|9444.8|9456.3|9446.3|9456.5|9446.5|9454|9444|9
1630678250000|2021-09-03 14:10:50|9456.5|9446.5|9457.5|9447.5|9457.5|9447.5|9456.3|9446.3|8
1630678260000|2021-09-03 14:11:00|9457.8|9447.8|9460.5|9450.5|9461.3|9451.3|9457.8|9447.8|13
1630678270000|2021-09-03 14:11:10|9461|9451|9462|9452|9462|9452|9461|9451|8
1630678280000|2021-09-03 14:11:20|9462.5|9452.5|9463.8|9453.8|9463.8|9453.8|9462.5|9452.5|8
1630678290000|2021-09-03 14:11:30|9463.5|9453.5|9462|9452|9464|9454|9462|9452|10
1630678300000|2021-09-03 14:11:40|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|6
1630678310000|2021-09-03 14:11:50|9463|9453|9463|9453|9464.3|9454.3|9463|9453|10
1630678320000|2021-09-03 14:12:00|9463.3|9453.3|9463.5|9453.5|9464|9454|9463.3|9453.3|8
1630678330000|2021-09-03 14:12:10|9463.8|9453.8|9463.3|9453.3|9463.8|9453.8|9463|9453|14
1630678340000|2021-09-03 14:12:20|9463.5|9453.5|9464.5|9454.5|9464.5|9454.5|9462.8|9452.8|9
1630678350000|2021-09-03 14:12:30|9464.8|9454.8|9466.5|9456.5|9467|9457|9464.8|9454.8|6
1630678360000|2021-09-03 14:12:40|9466.8|9456.8|9468.5|9458.5|9469.5|9459.5|9466.8|9456.8|11
1630678370000|2021-09-03 14:12:50|9468.8|9458.8|9468.3|9458.3|9469.8|9459.8|9468.3|9458.3|6
1630678380000|2021-09-03 14:13:00|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1630678390000|2021-09-03 14:13:10|9468.5|9458.5|9465|9455|9468.5|9458.5|9465|9455|9
1630678400000|2021-09-03 14:13:20|9465.3|9455.3|9465|9455|9465.3|9455.3|9464.8|9454.8|4
1630678410000|2021-09-03 14:13:30|9465.3|9455.3|9465.8|9455.8|9466|9456|9465.3|9455.3|5
1630678420000|2021-09-03 14:13:40|9465|9455|9462.5|9452.5|9465.8|9455.8|9462.5|9452.5|14
1630678430000|2021-09-03 14:13:50|9462.8|9452.8|9460|9450|9462.8|9452.8|9460|9450|7
1630678440000|2021-09-03 14:14:00|9460.3|9450.3|9464.8|9454.8|9464.8|9454.8|9460.3|9450.3|13
1630678450000|2021-09-03 14:14:10|9465|9455|9468.3|9458.3|9468.5|9458.5|9465|9455|17
1630678460000|2021-09-03 14:14:20|9468.5|9458.5|9468.5|9458.5|9469.8|9459.8|9468|9458|15
1630678480000|2021-09-03 14:14:40|9469.3|9459.3|9470|9460|9472|9462|9469|9459|10
1630678490000|2021-09-03 14:14:50|9469.8|9459.8|9468|9458|9470|9460|9468|9458|8
1630678500000|2021-09-03 14:15:00|9467.8|9457.8|9466|9456|9467.8|9457.8|9466|9456|3
1630678510000|2021-09-03 14:15:10|9465.5|9455.5|9467.8|9457.8|9468|9458|9465.5|9455.5|12
1630678520000|2021-09-03 14:15:20|9468|9458|9469.3|9459.3|9469.8|9459.8|9468|9458|9
1630678530000|2021-09-03 14:15:30|9469.5|9459.5|9469.8|9459.8|9470|9460|9469.5|9459.5|11
1630678540000|2021-09-03 14:15:40|9470|9460|9469.8|9459.8|9470|9460|9469.5|9459.5|6
1630678550000|2021-09-03 14:15:50|9470|9460|9468.8|9458.8|9470|9460|9468.8|9458.8|6
1630678560000|2021-09-03 14:16:00|9469|9459|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|8
1630678570000|2021-09-03 14:16:10|9469.5|9459.5|9470|9460|9470|9460|9469.5|9459.5|3
1630678580000|2021-09-03 14:16:20|9470.3|9460.3|9473.5|9463.5|9473.5|9463.5|9470.3|9460.3|7
1630678590000|2021-09-03 14:16:30|9473.8|9463.8|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|8
1630678600000|2021-09-03 14:16:40|9474.3|9464.3|9473.5|9463.5|9474.3|9464.3|9473|9463|19
1630678610000|2021-09-03 14:16:50|9473.8|9463.8|9474.3|9464.3|9474.3|9464.3|9473.8|9463.8|5
1630678620000|2021-09-03 14:17:00|9474.5|9464.5|9474.8|9464.8|9476.8|9466.8|9474.5|9464.5|12
1630678630000|2021-09-03 14:17:10|9475|9465|9478.8|9468.8|9478.8|9468.8|9475|9465|17
1630678640000|2021-09-03 14:17:20|9479|9469|9477.5|9467.5|9479.3|9469.3|9477.5|9467.5|18
1630678650000|2021-09-03 14:17:30|9477.8|9467.8|9478.8|9468.8|9479.8|9469.8|9477.8|9467.8|12
1630678660000|2021-09-03 14:17:40|9479|9469|9478.3|9468.3|9479|9469|9478|9468|10
1630678670000|2021-09-03 14:17:50|9477.5|9467.5|9477.3|9467.3|9477.8|9467.8|9477|9467|8
1630678680000|2021-09-03 14:18:00|9477.5|9467.5|9476.5|9466.5|9479.5|9469.5|9476.3|9466.3|19
1630678690000|2021-09-03 14:18:10|9478.8|9468.8|9477.8|9467.8|9479.3|9469.3|9477.3|9467.3|20
1630678700000|2021-09-03 14:18:20|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9477.3|9467.3|15
1630678710000|2021-09-03 14:18:30|9478|9468|9477.8|9467.8|9479.8|9469.8|9477.8|9467.8|19
1630678720000|2021-09-03 14:18:40|9477.5|9467.5|9477|9467|9478|9468|9476.5|9466.5|16
1630678730000|2021-09-03 14:18:50|9476.8|9466.8|9476.5|9466.5|9477|9467|9475.5|9465.5|13
1630678740000|2021-09-03 14:19:00|9476.3|9466.3|9477.3|9467.3|9477.5|9467.5|9476|9466|12
1630678750000|2021-09-03 14:19:10|9477|9467|9476|9466|9477|9467|9475.8|9465.8|8
1630678760000|2021-09-03 14:19:20|9476.3|9466.3|9476.3|9466.3|9476.8|9466.8|9476|9466|7
1630678770000|2021-09-03 14:19:30|9476|9466|9476.5|9466.5|9477.3|9467.3|9476|9466|14
1630678780000|2021-09-03 14:19:40|9476.3|9466.3|9472.8|9462.8|9476.3|9466.3|9472.8|9462.8|7
1630678790000|2021-09-03 14:19:50|9472.3|9462.3|9472|9462|9473|9463|9472|9462|6
1630678800000|2021-09-03 14:20:00|9472.3|9462.3|9473.3|9463.3|9473.3|9463.3|9472|9462|11
1630678810000|2021-09-03 14:20:10|9473.5|9463.5|9475.8|9465.8|9475.8|9465.8|9473.5|9463.5|6
1630678820000|2021-09-03 14:20:20|9476|9466|9478.3|9468.3|9478.3|9468.3|9476|9466|12
1630678830000|2021-09-03 14:20:30|9478|9468|9478.5|9468.5|9478.8|9468.8|9478|9468|9
1630678840000|2021-09-03 14:20:40|9478.3|9468.3|9476.8|9466.8|9478.8|9468.8|9476.8|9466.8|16
1630678850000|2021-09-03 14:20:50|9477|9467|9477|9467|9478.5|9468.5|9477|9467|11
1630678860000|2021-09-03 14:21:00|9476.8|9466.8|9475.5|9465.5|9477|9467|9475.5|9465.5|4
1630678870000|2021-09-03 14:21:10|9475.3|9465.3|9473.5|9463.5|9475.5|9465.5|9473.5|9463.5|12
1630678880000|2021-09-03 14:21:20|9473.3|9463.3|9470.5|9460.5|9473.3|9463.3|9470.5|9460.5|15
1630678890000|2021-09-03 14:21:30|9470.3|9460.3|9469.3|9459.3|9470.3|9460.3|9469|9459|9
1630678900000|2021-09-03 14:21:40|9469|9459|9468.8|9458.8|9469.3|9459.3|9468.3|9458.3|10
1630678910000|2021-09-03 14:21:50|9469|9459|9468.3|9458.3|9469.5|9459.5|9468|9458|11
1630678920000|2021-09-03 14:22:00|9468.5|9458.5|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|16
1630678930000|2021-09-03 14:22:10|9467.8|9457.8|9470|9460|9470.8|9460.8|9467.8|9457.8|19
1630678940000|2021-09-03 14:22:20|9470.5|9460.5|9470.8|9460.8|9471.3|9461.3|9470.5|9460.5|11
1630678950000|2021-09-03 14:22:30|9471|9461|9471|9461|9471|9461|9471|9461|1
1630678960000|2021-09-03 14:22:40|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.5|9460.5|5
1630678970000|2021-09-03 14:22:50|9470.5|9460.5|9470.5|9460.5|9471|9461|9470.5|9460.5|7
1630678980000|2021-09-03 14:23:00|9470.8|9460.8|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|11
1630678990000|2021-09-03 14:23:10|9469.5|9459.5|9466.8|9456.8|9469.8|9459.8|9466.8|9456.8|9
1630679000000|2021-09-03 14:23:20|9467|9457|9467.5|9457.5|9468.5|9458.5|9466.8|9456.8|17
1630679010000|2021-09-03 14:23:30|9468|9458|9469|9459|9469.5|9459.5|9467.8|9457.8|15
1630679020000|2021-09-03 14:23:40|9468.8|9458.8|9467.3|9457.3|9468.8|9458.8|9467.3|9457.3|13
1630679030000|2021-09-03 14:23:50|9466.4|9456.4|9464.3|9454.3|9466.4|9456.4|9464.3|9454.3|9
1630679040000|2021-09-03 14:24:00|9464.5|9454.5|9461.5|9451.5|9464.5|9454.5|9461.5|9451.5|5
1630679050000|2021-09-03 14:24:10|9461.3|9451.3|9461.5|9451.5|9463|9453|9460.8|9450.8|11
1630679060000|2021-09-03 14:24:20|9461.8|9451.8|9462|9452|9463.3|9453.3|9461.8|9451.8|13
1630679070000|2021-09-03 14:24:30|9461.3|9451.3|9459.8|9449.8|9461.8|9451.8|9459.8|9449.8|9
1630679080000|2021-09-03 14:24:40|9459.3|9449.3|9458.5|9448.5|9459.3|9449.3|9458.3|9448.3|13
1630679090000|2021-09-03 14:24:50|9458.3|9448.3|9459.3|9449.3|9459.3|9449.3|9458|9448|6
1630679100000|2021-09-03 14:25:00|9459|9449|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|5
1630679110000|2021-09-03 14:25:10|9461|9451|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|8
1630679120000|2021-09-03 14:25:20|9462|9452|9464.5|9454.5|9464.5|9454.5|9461.5|9451.5|13
1630679130000|2021-09-03 14:25:30|9464.3|9454.3|9462.3|9452.3|9464.5|9454.5|9461.5|9451.5|18
1630679140000|2021-09-03 14:25:40|9462|9452|9461.3|9451.3|9462|9452|9460.8|9450.8|11
1630679150000|2021-09-03 14:25:50|9461|9451|9461|9451|9461.8|9451.8|9461|9451|4
1630679160000|2021-09-03 14:26:00|9460.8|9450.8|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|4
1630679170000|2021-09-03 14:26:10|9461.8|9451.8|9465|9455|9465|9455|9461.8|9451.8|10
1630679180000|2021-09-03 14:26:20|9465.5|9455.5|9463.5|9453.5|9465.5|9455.5|9463.5|9453.5|5
1630679190000|2021-09-03 14:26:30|9463.3|9453.3|9463.8|9453.8|9464.3|9454.3|9463.3|9453.3|10
1630679200000|2021-09-03 14:26:40|9463.5|9453.5|9462.8|9452.8|9464.3|9454.3|9462.8|9452.8|12
1630679210000|2021-09-03 14:26:50|9462.3|9452.3|9460.5|9450.5|9463.3|9453.3|9460.5|9450.5|17
1630679220000|2021-09-03 14:27:00|9460.3|9450.3|9460.5|9450.5|9460.8|9450.8|9460.3|9450.3|3
1630679230000|2021-09-03 14:27:10|9460.3|9450.3|9458.3|9448.3|9460.3|9450.3|9458.3|9448.3|5
1630679240000|2021-09-03 14:27:20|9458|9448|9458|9448|9458|9448|9458|9448|1
1630679250000|2021-09-03 14:27:30|9458.3|9448.3|9458.8|9448.8|9459.3|9449.3|9458.3|9448.3|7
1630679260000|2021-09-03 14:27:40|9459|9449|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|4
1630679270000|2021-09-03 14:27:50|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|5
1630679280000|2021-09-03 14:28:00|9458.3|9448.3|9457.3|9447.3|9458.3|9448.3|9456.3|9446.3|16
1630679290000|2021-09-03 14:28:10|9457.5|9447.5|9458|9448|9458.5|9448.5|9457.5|9447.5|6
1630679300000|2021-09-03 14:28:20|9458.3|9448.3|9456.8|9446.8|9458.3|9448.3|9456.8|9446.8|8
1630679310000|2021-09-03 14:28:30|9456.5|9446.5|9457|9447|9457.5|9447.5|9456|9446|8
1630679320000|2021-09-03 14:28:40|9456.8|9446.8|9454.3|9444.3|9456.8|9446.8|9454.3|9444.3|12
1630679330000|2021-09-03 14:28:50|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1630679340000|2021-09-03 14:29:00|9454.5|9444.5|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|7
1630679350000|2021-09-03 14:29:10|9453.3|9443.3|9452|9442|9453.3|9443.3|9451.5|9441.5|7
1630679360000|2021-09-03 14:29:20|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9452|9442|7
1630679370000|2021-09-03 14:29:30|9452.5|9442.5|9453.3|9443.3|9453.5|9443.5|9452.5|9442.5|4
1630679380000|2021-09-03 14:29:40|9453.5|9443.5|9453|9443|9454.8|9444.8|9453|9443|9
1630679390000|2021-09-03 14:29:50|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.3|9442.3|9
1630679400000|2021-09-03 14:30:00|9453.3|9443.3|9452.8|9442.8|9453.8|9443.8|9452.8|9442.8|8
1630679420000|2021-09-03 14:30:20|9453|9443|9448.8|9438.8|9453|9443|9448.8|9438.8|9
1630679430000|2021-09-03 14:30:30|9449|9439|9445.5|9435.5|9449.8|9439.8|9445.5|9435.5|19
1630679440000|2021-09-03 14:30:40|9445.8|9435.8|9443.3|9433.3|9446.5|9436.5|9443.3|9433.3|12
1630679450000|2021-09-03 14:30:50|9443|9433|9444|9434|9444|9434|9442.5|9432.5|18
1630679460000|2021-09-03 14:31:00|9443.8|9433.8|9446.8|9436.8|9446.8|9436.8|9443.8|9433.8|15
1630679470000|2021-09-03 14:31:10|9446.5|9436.5|9448|9438|9448|9438|9445.8|9435.8|19
1630679480000|2021-09-03 14:31:20|9447.5|9437.5|9450.5|9440.5|9450.5|9440.5|9447.5|9437.5|11
1630679490000|2021-09-03 14:31:30|9450.8|9440.8|9451.3|9441.3|9451.3|9441.3|9449.5|9439.5|14
1630679500000|2021-09-03 14:31:40|9451.5|9441.5|9452.3|9442.3|9453.5|9443.5|9451.5|9441.5|13
1630679510000|2021-09-03 14:31:50|9452.5|9442.5|9451.8|9441.8|9452.8|9442.8|9451.8|9441.8|14
1630679520000|2021-09-03 14:32:00|9452.3|9442.3|9454.3|9444.3|9454.5|9444.5|9452.3|9442.3|11
1630679530000|2021-09-03 14:32:10|9454.5|9444.5|9455.8|9445.8|9456.5|9446.5|9453.8|9443.8|15
1630679540000|2021-09-03 14:32:20|9455.3|9445.3|9456.3|9446.3|9456.5|9446.5|9455.3|9445.3|13
1630679550000|2021-09-03 14:32:30|9456|9446|9461.3|9451.3|9461.3|9451.3|9456|9446|18
1630679560000|2021-09-03 14:32:40|9461|9451|9461.3|9451.3|9461.5|9451.5|9460.5|9450.5|17
1630679570000|2021-09-03 14:32:50|9461|9451|9459.8|9449.8|9461.3|9451.3|9459.8|9449.8|7
1630679580000|2021-09-03 14:33:00|9459.3|9449.3|9459.5|9449.5|9460|9450|9459.3|9449.3|4
1630679590000|2021-09-03 14:33:10|9459.8|9449.8|9460|9450|9461.5|9451.5|9459.8|9449.8|15
1630679600000|2021-09-03 14:33:20|9460.3|9450.3|9460.8|9450.8|9461|9451|9459.8|9449.8|9
1630679610000|2021-09-03 14:33:30|9461|9451|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|11
1630679620000|2021-09-03 14:33:40|9461|9451|9460|9450|9461.8|9451.8|9460|9450|8
1630679630000|2021-09-03 14:33:50|9460.3|9450.3|9459.3|9449.3|9461|9451|9459.3|9449.3|10
1630679640000|2021-09-03 14:34:00|9459.8|9449.8|9461|9451|9461|9451|9459.8|9449.8|4
1630679650000|2021-09-03 14:34:10|9461.3|9451.3|9464|9454|9464|9454|9461|9451|14
1630679660000|2021-09-03 14:34:20|9464.3|9454.3|9463.8|9453.8|9464.5|9454.5|9463.3|9453.3|9
1630679670000|2021-09-03 14:34:30|9464.3|9454.3|9462.3|9452.3|9464.3|9454.3|9462.3|9452.3|13
1630679680000|2021-09-03 14:34:40|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1630679690000|2021-09-03 14:34:50|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|5
1630679700000|2021-09-03 14:35:00|9463|9453|9463.5|9453.5|9464|9454|9462.8|9452.8|10
1630679710000|2021-09-03 14:35:10|9463.8|9453.8|9462.3|9452.3|9464|9454|9461.5|9451.5|9
1630679720000|2021-09-03 14:35:20|9461.8|9451.8|9457.3|9447.3|9462.3|9452.3|9456.5|9446.5|19
1630679730000|2021-09-03 14:35:30|9457|9447|9456.5|9446.5|9457|9447|9456.5|9446.5|4
1630679740000|2021-09-03 14:35:40|9456.3|9446.3|9460.5|9450.5|9460.5|9450.5|9456.3|9446.3|9
1630679750000|2021-09-03 14:35:50|9460|9450|9460.3|9450.3|9460.3|9450.3|9457.5|9447.5|16
1630679760000|2021-09-03 14:36:00|9461|9451|9462.3|9452.3|9462.3|9452.3|9460.5|9450.5|11
1630679770000|2021-09-03 14:36:10|9462.5|9452.5|9460|9450|9462.5|9452.5|9460|9450|10
1630679780000|2021-09-03 14:36:20|9460.3|9450.3|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|3
1630679790000|2021-09-03 14:36:30|9459.8|9449.8|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|7
1630679800000|2021-09-03 14:36:40|9459|9449|9458.5|9448.5|9459|9449|9458|9448|13
1630679810000|2021-09-03 14:36:50|9458.3|9448.3|9458.8|9448.8|9459.3|9449.3|9458.3|9448.3|12
1630679820000|2021-09-03 14:37:00|9459|9449|9459.8|9449.8|9459.8|9449.8|9459|9449|9
1630679830000|2021-09-03 14:37:10|9459.5|9449.5|9459|9449|9459.5|9449.5|9458.5|9448.5|6
1630679840000|2021-09-03 14:37:20|9458.8|9448.8|9456.3|9446.3|9458.8|9448.8|9456.3|9446.3|6
1630679850000|2021-09-03 14:37:30|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|2
1630679860000|2021-09-03 14:37:40|9456|9446|9454.5|9444.5|9456|9446|9454.5|9444.5|4
1630679870000|2021-09-03 14:37:50|9453.3|9443.3|9451.8|9441.8|9453.8|9443.8|9451.5|9441.5|6
1630679880000|2021-09-03 14:38:00|9452|9442|9452.8|9442.8|9452.8|9442.8|9452|9442|5
1630679890000|2021-09-03 14:38:10|9452.3|9442.3|9449.5|9439.5|9452.3|9442.3|9449.5|9439.5|5
1630679900000|2021-09-03 14:38:20|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1630679910000|2021-09-03 14:38:30|9449.5|9439.5|9448|9438|9449.8|9439.8|9448|9438|6
1630679920000|2021-09-03 14:38:40|9447.3|9437.3|9446|9436|9447.8|9437.8|9445.3|9435.3|9
1630679930000|2021-09-03 14:38:50|9444.8|9434.8|9443|9433|9445.3|9435.3|9442|9432|13
1630679940000|2021-09-03 14:39:00|9443.8|9433.8|9442.5|9432.5|9443.8|9433.8|9441.8|9431.8|12
1630679950000|2021-09-03 14:39:10|9442.3|9432.3|9443.5|9433.5|9443.5|9433.5|9442.3|9432.3|16
1630679960000|2021-09-03 14:39:20|9442.8|9432.8|9442.5|9432.5|9443|9433|9442|9432|8
1630679970000|2021-09-03 14:39:30|9442.8|9432.8|9442.5|9432.5|9443|9433|9442.5|9432.5|5
1630679980000|2021-09-03 14:39:40|9442|9432|9440.3|9430.3|9442|9432|9439.8|9429.8|7
1630679990000|2021-09-03 14:39:50|9440.5|9430.5|9438.8|9428.8|9440.5|9430.5|9437.3|9427.3|11
1630680000000|2021-09-03 14:40:00|9439.3|9429.3|9439.3|9429.3|9440.3|9430.3|9439.3|9429.3|8
1630680010000|2021-09-03 14:40:10|9438.8|9428.8|9436.8|9426.8|9438.8|9428.8|9436.5|9426.5|13
1630680020000|2021-09-03 14:40:20|9436.5|9426.5|9437.3|9427.3|9437.8|9427.8|9436.3|9426.3|20
1630680030000|2021-09-03 14:40:30|9437|9427|9437.3|9427.3|9437.5|9427.5|9436.3|9426.3|12
1630680040000|2021-09-03 14:40:40|9437.5|9427.5|9437.8|9427.8|9437.8|9427.8|9436.5|9426.5|13
1630680050000|2021-09-03 14:40:50|9438|9428|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|9
1630680060000|2021-09-03 14:41:00|9437.5|9427.5|9437.8|9427.8|9437.8|9427.8|9437.3|9427.3|10
1630680070000|2021-09-03 14:41:10|9438|9428|9437.3|9427.3|9438|9428|9437.3|9427.3|8
1630680080000|2021-09-03 14:41:20|9437.5|9427.5|9438|9428|9438.5|9428.5|9437.5|9427.5|15
1630680090000|2021-09-03 14:41:30|9437.8|9427.8|9437.3|9427.3|9438|9428|9437.3|9427.3|11
1630680100000|2021-09-03 14:41:40|9437.5|9427.5|9436.8|9426.8|9437.5|9427.5|9436.3|9426.3|8
1630680110000|2021-09-03 14:41:50|9437|9427|9437.5|9427.5|9438|9428|9436.8|9426.8|8
1630680120000|2021-09-03 14:42:00|9437.3|9427.3|9436.5|9426.5|9437.3|9427.3|9436|9426|13
1630680130000|2021-09-03 14:42:10|9436.3|9426.3|9433|9423|9436.3|9426.3|9431.5|9421.5|10
1630680140000|2021-09-03 14:42:20|9432.8|9422.8|9432.8|9422.8|9433.3|9423.3|9432.5|9422.5|9
1630680150000|2021-09-03 14:42:30|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433|9423|3
1630680160000|2021-09-03 14:42:40|9433.5|9423.5|9436.5|9426.5|9436.5|9426.5|9433.5|9423.5|5
1630680170000|2021-09-03 14:42:50|9436.3|9426.3|9436|9426|9436.5|9426.5|9435.8|9425.8|9
1630680180000|2021-09-03 14:43:00|9435.8|9425.8|9437.3|9427.3|9437.3|9427.3|9434.8|9424.8|11
1630680190000|2021-09-03 14:43:10|9436.8|9426.8|9442|9432|9442|9432|9436.8|9426.8|18
1630680200000|2021-09-03 14:43:20|9441.8|9431.8|9446.8|9436.8|9447|9437|9441.8|9431.8|18
1630680210000|2021-09-03 14:43:30|9446.5|9436.5|9447|9437|9447|9437|9445.3|9435.3|6
1630680220000|2021-09-03 14:43:40|9446.8|9436.8|9447.5|9437.5|9448.8|9438.8|9446.5|9436.5|12
1630680230000|2021-09-03 14:43:50|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447|9437|11
1630680240000|2021-09-03 14:44:00|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|2
1630680250000|2021-09-03 14:44:10|9447|9437|9445.3|9435.3|9447|9437|9445.3|9435.3|9
1630680260000|2021-09-03 14:44:20|9445.5|9435.5|9446|9436|9446|9436|9445.5|9435.5|4
1630680280000|2021-09-03 14:44:40|9447|9437|9447.8|9437.8|9447.8|9437.8|9447|9437|6
1630680290000|2021-09-03 14:44:50|9447.5|9437.5|9446|9436|9447.8|9437.8|9445.8|9435.8|11
1630680300000|2021-09-03 14:45:00|9446.3|9436.3|9448|9438|9448.5|9438.5|9445.8|9435.8|10
1630680310000|2021-09-03 14:45:10|9448.3|9438.3|9446|9436|9448.3|9438.3|9445.8|9435.8|9
1630680320000|2021-09-03 14:45:20|9446.3|9436.3|9446.5|9436.5|9447|9437|9446.3|9436.3|7
1630680330000|2021-09-03 14:45:30|9446.8|9436.8|9445.8|9435.8|9446.8|9436.8|9445.3|9435.3|7
1630680340000|2021-09-03 14:45:40|9446.3|9436.3|9444.8|9434.8|9446.3|9436.3|9444.8|9434.8|7
1630680350000|2021-09-03 14:45:50|9444.5|9434.5|9446|9436|9446.3|9436.3|9444.5|9434.5|10
1630680360000|2021-09-03 14:46:00|9446.3|9436.3|9446.8|9436.8|9447|9437|9445.3|9435.3|11
1630680370000|2021-09-03 14:46:10|9447|9437|9446.8|9436.8|9447|9437|9446.8|9436.8|2
1630680380000|2021-09-03 14:46:20|9447|9437|9447|9437|9447.3|9437.3|9446.8|9436.8|5
1630680390000|2021-09-03 14:46:30|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|8
1630680400000|2021-09-03 14:46:40|9447.8|9437.8|9448|9438|9448.3|9438.3|9447.8|9437.8|4
1630680410000|2021-09-03 14:46:50|9448.5|9438.5|9448.8|9438.8|9449.5|9439.5|9448.5|9438.5|7
1630680420000|2021-09-03 14:47:00|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|2
1630680430000|2021-09-03 14:47:10|9447.8|9437.8|9447.5|9437.5|9448|9438|9447.5|9437.5|8
1630680440000|2021-09-03 14:47:20|9447.8|9437.8|9448.5|9438.5|9449|9439|9447.8|9437.8|7
1630680450000|2021-09-03 14:47:30|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9447.5|9437.5|8
1630680460000|2021-09-03 14:47:40|9448|9438|9447.5|9437.5|9448|9438|9447.5|9437.5|3
1630680470000|2021-09-03 14:47:50|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|2
1630680480000|2021-09-03 14:48:00|9448.8|9438.8|9449|9439|9449.3|9439.3|9448.3|9438.3|6
1630680490000|2021-09-03 14:48:10|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.3|9438.3|5
1630680500000|2021-09-03 14:48:20|9448.3|9438.3|9448.5|9438.5|9448.5|9438.5|9448.3|9438.3|2
1630680510000|2021-09-03 14:48:30|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1630680520000|2021-09-03 14:48:40|9448.5|9438.5|9444.5|9434.5|9448.5|9438.5|9444.5|9434.5|11
1630680530000|2021-09-03 14:48:50|9444.8|9434.8|9445.3|9435.3|9446|9436|9444.5|9434.5|14
1630680540000|2021-09-03 14:49:00|9444.8|9434.8|9443.5|9433.5|9444.8|9434.8|9443.3|9433.3|11
1630680550000|2021-09-03 14:49:10|9443.3|9433.3|9442.3|9432.3|9444.3|9434.3|9442.3|9432.3|12
1630680560000|2021-09-03 14:49:20|9442.5|9432.5|9442.5|9432.5|9444|9434|9442.5|9432.5|11
1630680570000|2021-09-03 14:49:30|9442.8|9432.8|9442.3|9432.3|9442.8|9432.8|9442.3|9432.3|3
1630680580000|2021-09-03 14:49:40|9442.5|9432.5|9443.6|9433.6|9443.6|9433.6|9442.5|9432.5|2
1630680590000|2021-09-03 14:49:50|9443.3|9433.3|9443|9433|9443.3|9433.3|9442.6|9432.6|6
1630680600000|2021-09-03 14:50:00|9443.3|9433.3|9447|9437|9447|9437|9443|9433|8
1630680610000|2021-09-03 14:50:10|9447.3|9437.3|9449|9439|9449.5|9439.5|9447.3|9437.3|10
1630680620000|2021-09-03 14:50:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1630680640000|2021-09-03 14:50:40|9449|9439|9449.3|9439.3|9450|9440|9449|9439|9
1630680650000|2021-09-03 14:50:50|9449.8|9439.8|9453.8|9443.8|9453.8|9443.8|9449.8|9439.8|8
1630680660000|2021-09-03 14:51:00|9453.3|9443.3|9450.8|9440.8|9453.5|9443.5|9450.8|9440.8|11
1630680670000|2021-09-03 14:51:10|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9450.8|9440.8|6
1630680680000|2021-09-03 14:51:20|9451|9441|9450.3|9440.3|9451.3|9441.3|9450.3|9440.3|4
1630680690000|2021-09-03 14:51:30|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9450|9440|6
1630680700000|2021-09-03 14:51:40|9450.5|9440.5|9451|9441|9451|9441|9450.5|9440.5|3
1630680710000|2021-09-03 14:51:50|9451.5|9441.5|9452|9442|9452|9442|9451.5|9441.5|3
1630680720000|2021-09-03 14:52:00|9451.8|9441.8|9450.8|9440.8|9451.8|9441.8|9449|9439|11
1630680730000|2021-09-03 14:52:10|9451|9441|9451|9441|9451|9441|9451|9441|1
1630680740000|2021-09-03 14:52:20|9451.5|9441.5|9451|9441|9452.3|9442.3|9451|9441|5
1630680750000|2021-09-03 14:52:30|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|3
1630680760000|2021-09-03 14:52:40|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9450|9440|4
1630680770000|2021-09-03 14:52:50|9450|9440|9447.5|9437.5|9450|9440|9447.5|9437.5|4
1630680780000|2021-09-03 14:53:00|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|3
1630680790000|2021-09-03 14:53:10|9447.5|9437.5|9447|9437|9447.5|9437.5|9446.8|9436.8|9
1630680800000|2021-09-03 14:53:20|9447.3|9437.3|9447|9437|9447.8|9437.8|9446.8|9436.8|8
1630680810000|2021-09-03 14:53:30|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9447|9437|4
1630680820000|2021-09-03 14:53:40|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630680830000|2021-09-03 14:53:50|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1630680840000|2021-09-03 14:54:00|9447.5|9437.5|9446.3|9436.3|9447.5|9437.5|9445.8|9435.8|6
1630680850000|2021-09-03 14:54:10|9446|9436|9445.5|9435.5|9446|9436|9444|9434|9
1630680860000|2021-09-03 14:54:20|9445|9435|9442.5|9432.5|9445|9435|9442.3|9432.3|13
1630680870000|2021-09-03 14:54:30|9442.8|9432.8|9445|9435|9445|9435|9442.3|9432.3|9
1630680880000|2021-09-03 14:54:40|9445.3|9435.3|9444.8|9434.8|9445.8|9435.8|9444.8|9434.8|10
1630680890000|2021-09-03 14:54:50|9444.5|9434.5|9442|9432|9444.5|9434.5|9442|9432|15
1630680900000|2021-09-03 14:55:00|9441.8|9431.8|9442.8|9432.8|9443|9433|9439.3|9429.3|14
1630680910000|2021-09-03 14:55:10|9443|9433|9442|9432|9443.5|9433.5|9442|9432|9
1630680920000|2021-09-03 14:55:20|9441.8|9431.8|9441.3|9431.3|9442.3|9432.3|9441.3|9431.3|9
1630680930000|2021-09-03 14:55:30|9441.8|9431.8|9441.8|9431.8|9442|9432|9441|9431|5
1630680940000|2021-09-03 14:55:40|9442|9432|9442.8|9432.8|9442.8|9432.8|9441.3|9431.3|9
1630680950000|2021-09-03 14:55:50|9443.3|9433.3|9444.8|9434.8|9445|9435|9443|9433|11
1630680960000|2021-09-03 14:56:00|9444.5|9434.5|9445.8|9435.8|9446|9436|9444.5|9434.5|10
1630680970000|2021-09-03 14:56:10|9445.3|9435.3|9448.3|9438.3|9448.3|9438.3|9445.3|9435.3|9
1630680980000|2021-09-03 14:56:20|9447.5|9437.5|9446.5|9436.5|9447.5|9437.5|9446.3|9436.3|11
1630680990000|2021-09-03 14:56:30|9446.3|9436.3|9445|9435|9446.8|9436.8|9444.8|9434.8|8
1630681000000|2021-09-03 14:56:40|9445.3|9435.3|9445|9435|9445.5|9435.5|9445|9435|10
1630681010000|2021-09-03 14:56:50|9445.3|9435.3|9445.5|9435.5|9445.5|9435.5|9445|9435|8
1630681020000|2021-09-03 14:57:00|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|3
1630681030000|2021-09-03 14:57:10|9445|9435|9445|9435|9445|9435|9445|9435|1
1630681040000|2021-09-03 14:57:20|9445.3|9435.3|9446.8|9436.8|9446.8|9436.8|9445.3|9435.3|6
1630681050000|2021-09-03 14:57:30|9448.3|9438.3|9451.5|9441.5|9451.5|9441.5|9448.3|9438.3|7
1630681060000|2021-09-03 14:57:40|9451.3|9441.3|9451|9441|9451.3|9441.3|9449.8|9439.8|13
1630681070000|2021-09-03 14:57:50|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|4
1630681080000|2021-09-03 14:58:00|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9450.3|9440.3|8
1630681090000|2021-09-03 14:58:10|9451|9441|9450.3|9440.3|9451.3|9441.3|9450.3|9440.3|16
1630681100000|2021-09-03 14:58:20|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9450|9440|8
1630681110000|2021-09-03 14:58:30|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|2
1630681120000|2021-09-03 14:58:40|9452|9442|9452.3|9442.3|9452.5|9442.5|9451.3|9441.3|7
1630681130000|2021-09-03 14:58:50|9452|9442|9449.8|9439.8|9452|9442|9449.8|9439.8|10
1630681140000|2021-09-03 14:59:00|9450|9440|9450.5|9440.5|9450.8|9440.8|9449.8|9439.8|9
1630681150000|2021-09-03 14:59:10|9450|9440|9449.3|9439.3|9450|9440|9448.8|9438.8|9
1630681160000|2021-09-03 14:59:20|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|4
1630681170000|2021-09-03 14:59:30|9449.3|9439.3|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|11
1630681180000|2021-09-03 14:59:40|9450.8|9440.8|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|12
1630681190000|2021-09-03 14:59:50|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9450.5|9440.5|13
1630681200000|2021-09-03 15:00:00|9451.3|9441.3|9452.5|9442.5|9453.3|9443.3|9451|9441|20
1630681210000|2021-09-03 15:00:10|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9450.3|9440.3|11
1630681220000|2021-09-03 15:00:20|9451|9441|9448|9438|9451|9441|9447.8|9437.8|12
1630681230000|2021-09-03 15:00:30|9447.5|9437.5|9448|9438|9448|9438|9447.3|9437.3|4
1630681240000|2021-09-03 15:00:40|9448.3|9438.3|9450.5|9440.5|9450.5|9440.5|9448.3|9438.3|4
1630681250000|2021-09-03 15:00:50|9450|9440|9450.8|9440.8|9450.8|9440.8|9448.5|9438.5|4
1630681260000|2021-09-03 15:01:00|9450.5|9440.5|9450|9440|9450.5|9440.5|9450|9440|11
1630681270000|2021-09-03 15:01:10|9450.3|9440.3|9450|9440|9450.5|9440.5|9449.8|9439.8|6
1630681280000|2021-09-03 15:01:20|9450.3|9440.3|9451.3|9441.3|9452.3|9442.3|9450.3|9440.3|7
1630681290000|2021-09-03 15:01:30|9451.5|9441.5|9449.8|9439.8|9451.5|9441.5|9449.5|9439.5|7
1630681300000|2021-09-03 15:01:40|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|2
1630681310000|2021-09-03 15:01:50|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9446.8|9436.8|6
1630681320000|2021-09-03 15:02:00|9447.5|9437.5|9449.3|9439.3|9449.3|9439.3|9446.8|9436.8|11
1630681330000|2021-09-03 15:02:10|9448.8|9438.8|9450|9440|9450.3|9440.3|9448.3|9438.3|13
1630681340000|2021-09-03 15:02:20|9449.8|9439.8|9450|9440|9450.3|9440.3|9449|9439|14
1630681350000|2021-09-03 15:02:30|9450.3|9440.3|9450.5|9440.5|9451|9441|9450.3|9440.3|4
1630681360000|2021-09-03 15:02:40|9450.8|9440.8|9451.8|9441.8|9451.8|9441.8|9450.5|9440.5|4
1630681370000|2021-09-03 15:02:50|9451.5|9441.5|9453.5|9443.5|9453.5|9443.5|9451.3|9441.3|9
1630681380000|2021-09-03 15:03:00|9453.3|9443.3|9452|9442|9454|9444|9452|9442|11
1630681390000|2021-09-03 15:03:10|9451.5|9441.5|9453.3|9443.3|9453.3|9443.3|9451.5|9441.5|12
1630681400000|2021-09-03 15:03:20|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9451.3|9441.3|11
1630681410000|2021-09-03 15:03:30|9452.5|9442.5|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|3
1630681420000|2021-09-03 15:03:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|3
1630681430000|2021-09-03 15:03:50|9453.3|9443.3|9451.3|9441.3|9453.3|9443.3|9451.3|9441.3|10
1630681440000|2021-09-03 15:04:00|9451.5|9441.5|9452|9442|9452.5|9442.5|9451.5|9441.5|4
1630681450000|2021-09-03 15:04:10|9451.8|9441.8|9452|9442|9452.3|9442.3|9451.5|9441.5|12
1630681460000|2021-09-03 15:04:20|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|7
1630681470000|2021-09-03 15:04:30|9454|9444|9459.8|9449.8|9460.6|9450.6|9454|9444|12
1630681480000|2021-09-03 15:04:40|9460|9450|9460|9450|9460.8|9450.8|9460|9450|6
1630681490000|2021-09-03 15:04:50|9460.3|9450.3|9460|9450|9461.5|9451.5|9460|9450|7
1630681500000|2021-09-03 15:05:00|9460.3|9450.3|9460|9450|9460.5|9450.5|9459.3|9449.3|13
1630681510000|2021-09-03 15:05:10|9460.3|9450.3|9459|9449|9460.3|9450.3|9459|9449|4
1630681520000|2021-09-03 15:05:20|9459.3|9449.3|9459.8|9449.8|9460|9450|9458.5|9448.5|15
1630681530000|2021-09-03 15:05:30|9459.3|9449.3|9459.3|9449.3|9459.5|9449.5|9458|9448|14
1630681540000|2021-09-03 15:05:40|9459|9449|9459|9449|9460.3|9450.3|9459|9449|6
1630681550000|2021-09-03 15:05:50|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1630681560000|2021-09-03 15:06:00|9458.3|9448.3|9457.5|9447.5|9458.8|9448.8|9457.5|9447.5|14
1630681570000|2021-09-03 15:06:10|9458.5|9448.5|9458.8|9448.8|9459.3|9449.3|9457.5|9447.5|13
1630681580000|2021-09-03 15:06:20|9458.5|9448.5|9459|9449|9459.8|9449.8|9458.5|9448.5|7
1630681590000|2021-09-03 15:06:30|9459.3|9449.3|9459|9449|9459.3|9449.3|9458.8|9448.8|4
1630681600000|2021-09-03 15:06:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458|9448|3
1630681610000|2021-09-03 15:06:50|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|2
1630681620000|2021-09-03 15:07:00|9459|9449|9463.5|9453.5|9464|9454|9459|9449|14
1630681630000|2021-09-03 15:07:10|9463.8|9453.8|9463.8|9453.8|9464.3|9454.3|9463.3|9453.3|14
1630681640000|2021-09-03 15:07:20|9463.3|9453.3|9464|9454|9464|9454|9463.3|9453.3|4
1630681650000|2021-09-03 15:07:30|9464.3|9454.3|9465|9455|9465.5|9455.5|9464|9454|11
1630681660000|2021-09-03 15:07:40|9465.8|9455.8|9467.8|9457.8|9468|9458|9465.3|9455.3|11
1630681670000|2021-09-03 15:07:50|9467.5|9457.5|9466.3|9456.3|9467.5|9457.5|9466.3|9456.3|7
1630681680000|2021-09-03 15:08:00|9466.5|9456.5|9466.5|9456.5|9467.5|9457.5|9466|9456|9
1630681690000|2021-09-03 15:08:10|9466.8|9456.8|9469|9459|9470.3|9460.3|9466.8|9456.8|14
1630681700000|2021-09-03 15:08:20|9469.3|9459.3|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|5
1630681710000|2021-09-03 15:08:30|9467.8|9457.8|9467.5|9457.5|9468|9458|9466.5|9456.5|7
1630681720000|2021-09-03 15:08:40|9467.3|9457.3|9466|9456|9467.5|9457.5|9466|9456|10
1630681730000|2021-09-03 15:08:50|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9464.8|9454.8|6
1630681740000|2021-09-03 15:09:00|9465.5|9455.5|9465|9455|9465.5|9455.5|9464.8|9454.8|9
1630681750000|2021-09-03 15:09:10|9464.8|9454.8|9465|9455|9465|9455|9463.5|9453.5|6
1630681760000|2021-09-03 15:09:20|9464.8|9454.8|9465|9455|9465|9455|9464.8|9454.8|4
1630681770000|2021-09-03 15:09:30|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1630681790000|2021-09-03 15:09:50|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|2
1630681800000|2021-09-03 15:10:00|9465|9455|9464.5|9454.5|9465|9455|9464|9454|5
1630681810000|2021-09-03 15:10:10|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.3|9454.3|4
1630681820000|2021-09-03 15:10:20|9465|9455|9465.3|9455.3|9465.3|9455.3|9465|9455|4
1630681830000|2021-09-03 15:10:30|9465|9455|9463.3|9453.3|9465|9455|9461.5|9451.5|9
1630681840000|2021-09-03 15:10:40|9463.5|9453.5|9463.3|9453.3|9463.8|9453.8|9463.3|9453.3|4
1630681850000|2021-09-03 15:10:50|9464|9454|9465.8|9455.8|9465.8|9455.8|9463.3|9453.3|7
1630681860000|2021-09-03 15:11:00|9466|9456|9466.3|9456.3|9467.5|9457.5|9465.8|9455.8|9
1630681870000|2021-09-03 15:11:10|9466.5|9456.5|9466.8|9456.8|9467|9457|9466|9456|14
1630681880000|2021-09-03 15:11:20|9466.3|9456.3|9466.8|9456.8|9467|9457|9466.3|9456.3|4
1630681890000|2021-09-03 15:11:30|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1630681900000|2021-09-03 15:11:40|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|4
1630681910000|2021-09-03 15:11:50|9466.8|9456.8|9466.3|9456.3|9467|9457|9466|9456|10
1630681920000|2021-09-03 15:12:00|9466|9456|9464.8|9454.8|9466|9456|9464.8|9454.8|7
1630681930000|2021-09-03 15:12:10|9465|9455|9466.8|9456.8|9467|9457|9465|9455|5
1630681940000|2021-09-03 15:12:20|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466|9456|3
1630681950000|2021-09-03 15:12:30|9466|9456|9465.5|9455.5|9466|9456|9465.5|9455.5|2
1630681960000|2021-09-03 15:12:40|9465.8|9455.8|9466|9456|9466|9456|9465.8|9455.8|2
1630681970000|2021-09-03 15:12:50|9466.8|9456.8|9467.5|9457.5|9469.3|9459.3|9466.8|9456.8|9
1630681980000|2021-09-03 15:13:00|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|2
1630681990000|2021-09-03 15:13:10|9467|9457|9466.3|9456.3|9467|9457|9465.5|9455.5|5
1630682000000|2021-09-03 15:13:20|9465.8|9455.8|9465.5|9455.5|9466|9456|9465.5|9455.5|4
1630682010000|2021-09-03 15:13:30|9465.3|9455.3|9463.3|9453.3|9465.3|9455.3|9463|9453|6
1630682020000|2021-09-03 15:13:40|9463|9453|9462.3|9452.3|9463|9453|9462.3|9452.3|2
1630682030000|2021-09-03 15:13:50|9462|9452|9460.8|9450.8|9462|9452|9460.8|9450.8|6
1630682040000|2021-09-03 15:14:00|9460.3|9450.3|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|7
1630682050000|2021-09-03 15:14:10|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1630682060000|2021-09-03 15:14:20|9459.5|9449.5|9459.8|9449.8|9460|9450|9459.5|9449.5|5
1630682070000|2021-09-03 15:14:30|9459.5|9449.5|9457.3|9447.3|9459.5|9449.5|9457.3|9447.3|3
1630682080000|2021-09-03 15:14:40|9458|9448|9456.8|9446.8|9458.8|9448.8|9456.8|9446.8|6
1630682090000|2021-09-03 15:14:50|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9456|9446|5
1630682100000|2021-09-03 15:15:00|9457|9447|9459.3|9449.3|9459.3|9449.3|9457|9447|6
1630682110000|2021-09-03 15:15:10|9459.5|9449.5|9459.8|9449.8|9460|9450|9459.5|9449.5|4
1630682120000|2021-09-03 15:15:20|9460|9450|9459.5|9449.5|9460|9450|9459|9449|5
1630682130000|2021-09-03 15:15:30|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.5|9449.5|5
1630682140000|2021-09-03 15:15:40|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1630682150000|2021-09-03 15:15:50|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|6
1630682160000|2021-09-03 15:16:00|9459.5|9449.5|9459|9449|9459.5|9449.5|9459|9449|2
1630682170000|2021-09-03 15:16:10|9459.3|9449.3|9456.8|9446.8|9459.3|9449.3|9456.8|9446.8|5
1630682180000|2021-09-03 15:16:20|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9454.5|9444.5|5
1630682190000|2021-09-03 15:16:30|9454.5|9444.5|9455.3|9445.3|9455.5|9445.5|9454.5|9444.5|10
1630682200000|2021-09-03 15:16:40|9455.5|9445.5|9455.5|9445.5|9455.8|9445.8|9455.3|9445.3|11
1630682210000|2021-09-03 15:16:50|9455.8|9445.8|9455.5|9445.5|9455.8|9445.8|9455|9445|7
1630682220000|2021-09-03 15:17:00|9455.3|9445.3|9453.8|9443.8|9455.5|9445.5|9453.5|9443.5|7
1630682230000|2021-09-03 15:17:10|9453.5|9443.5|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|4
1630682240000|2021-09-03 15:17:20|9453|9443|9451.8|9441.8|9453|9443|9451.5|9441.5|5
1630682250000|2021-09-03 15:17:30|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.3|9441.3|4
1630682270000|2021-09-03 15:17:50|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1630682280000|2021-09-03 15:18:00|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|3
1630682290000|2021-09-03 15:18:10|9451.8|9441.8|9452.5|9442.5|9453|9443|9451.8|9441.8|7
1630682300000|2021-09-03 15:18:20|9452|9442|9450.8|9440.8|9452.3|9442.3|9449|9439|11
1630682310000|2021-09-03 15:18:30|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9450.8|9440.8|4
1630682330000|2021-09-03 15:18:50|9451|9441|9448.8|9438.8|9451|9441|9448.8|9438.8|4
1630682340000|2021-09-03 15:19:00|9448.5|9438.5|9446.3|9436.3|9448.5|9438.5|9446.3|9436.3|6
1630682350000|2021-09-03 15:19:10|9446|9436|9445.8|9435.8|9446.3|9436.3|9445.8|9435.8|4
1630682360000|2021-09-03 15:19:20|9445.5|9435.5|9444.3|9434.3|9445.5|9435.5|9444.3|9434.3|8
1630682370000|2021-09-03 15:19:30|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|4
1630682380000|2021-09-03 15:19:40|9445|9435|9444.3|9434.3|9445.3|9435.3|9444.3|9434.3|6
1630682390000|2021-09-03 15:19:50|9444.8|9434.8|9445.5|9435.5|9445.5|9435.5|9444|9434|4
1630682400000|2021-09-03 15:20:00|9445.3|9435.3|9442.5|9432.5|9445.3|9435.3|9442.3|9432.3|6
1630682410000|2021-09-03 15:20:10|9443.3|9433.3|9444|9434|9444|9434|9443.3|9433.3|3
1630682420000|2021-09-03 15:20:20|9444.3|9434.3|9445.5|9435.5|9445.5|9435.5|9444.3|9434.3|4
1630682430000|2021-09-03 15:20:30|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9444.3|9434.3|9
1630682440000|2021-09-03 15:20:40|9445|9435|9446.8|9436.8|9446.8|9436.8|9445|9435|5
1630682450000|2021-09-03 15:20:50|9447|9437|9447|9437|9447|9437|9446.8|9436.8|5
1630682460000|2021-09-03 15:21:00|9446.8|9436.8|9444.8|9434.8|9446.8|9436.8|9444.8|9434.8|6
1630682470000|2021-09-03 15:21:10|9444.5|9434.5|9442|9432|9444.5|9434.5|9441.8|9431.8|10
1630682480000|2021-09-03 15:21:20|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|5
1630682490000|2021-09-03 15:21:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1630682500000|2021-09-03 15:21:40|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1630682510000|2021-09-03 15:21:50|9444.3|9434.3|9446|9436|9446|9436|9444.3|9434.3|5
1630682520000|2021-09-03 15:22:00|9445.8|9435.8|9444.8|9434.8|9445.8|9435.8|9443.8|9433.8|5
1630682540000|2021-09-03 15:22:20|9445|9435|9445.5|9435.5|9445.5|9435.5|9445|9435|3
1630682550000|2021-09-03 15:22:30|9446.5|9436.5|9448|9438|9448|9438|9446.3|9436.3|6
1630682560000|2021-09-03 15:22:40|9448.3|9438.3|9448|9438|9448.5|9438.5|9448|9438|4
1630682570000|2021-09-03 15:22:50|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|2
1630682580000|2021-09-03 15:23:00|9446.8|9436.8|9443.3|9433.3|9446.8|9436.8|9443.3|9433.3|8
1630682590000|2021-09-03 15:23:10|9443.5|9433.5|9445.3|9435.3|9445.3|9435.3|9443.5|9433.5|5
1630682600000|2021-09-03 15:23:20|9445.5|9435.5|9445.3|9435.3|9445.5|9435.5|9445.3|9435.3|2
1630682610000|2021-09-03 15:23:30|9445.5|9435.5|9444|9434|9446.3|9436.3|9444|9434|12
1630682620000|2021-09-03 15:23:40|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9442.5|9432.5|4
1630682630000|2021-09-03 15:23:50|9441.6|9431.6|9442.3|9432.3|9442.3|9432.3|9441.6|9431.6|2
1630682640000|2021-09-03 15:24:00|9442|9432|9442|9432|9442|9432|9442|9432|1
1630682650000|2021-09-03 15:24:10|9442.3|9432.3|9443.3|9433.3|9443.3|9433.3|9441.8|9431.8|4
1630682660000|2021-09-03 15:24:20|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|3
1630682670000|2021-09-03 15:24:30|9444.5|9434.5|9446.5|9436.5|9446.5|9436.5|9444.5|9434.5|6
1630682680000|2021-09-03 15:24:40|9445.5|9435.5|9444.5|9434.5|9445.5|9435.5|9444.3|9434.3|6
1630682690000|2021-09-03 15:24:50|9444.8|9434.8|9447.3|9437.3|9447.3|9437.3|9444.8|9434.8|7
1630682700000|2021-09-03 15:25:00|9446.5|9436.5|9447.3|9437.3|9447.3|9437.3|9446.5|9436.5|4
1630682710000|2021-09-03 15:25:10|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1630682720000|2021-09-03 15:25:20|9446.5|9436.5|9443.8|9433.8|9446.8|9436.8|9443.8|9433.8|11
1630682730000|2021-09-03 15:25:30|9444|9434|9446|9436|9446.8|9436.8|9444|9434|6
1630682740000|2021-09-03 15:25:40|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|2
1630682750000|2021-09-03 15:25:50|9445.3|9435.3|9444.8|9434.8|9445.8|9435.8|9444.8|9434.8|7
1630682760000|2021-09-03 15:26:00|9445|9435|9445|9435|9445|9435|9445|9435|1
1630682770000|2021-09-03 15:26:10|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|11
1630682780000|2021-09-03 15:26:20|9444.5|9434.5|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|3
1630682790000|2021-09-03 15:26:30|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|2
1630682800000|2021-09-03 15:26:40|9445|9435|9445.8|9435.8|9445.8|9435.8|9444.5|9434.5|5
1630682810000|2021-09-03 15:26:50|9446.3|9436.3|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|2
1630682820000|2021-09-03 15:27:00|9446|9436|9445.3|9435.3|9446|9436|9445.3|9435.3|3
1630682830000|2021-09-03 15:27:10|9444.8|9434.8|9442.5|9432.5|9445|9435|9442.3|9432.3|8
1630682840000|2021-09-03 15:27:20|9442.3|9432.3|9442|9432|9442.3|9432.3|9442|9432|2
1630682850000|2021-09-03 15:27:30|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.5|9431.5|4
1630682860000|2021-09-03 15:27:40|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630682890000|2021-09-03 15:28:10|9441|9431|9439.8|9429.8|9441|9431|9438.8|9428.8|10
1630682900000|2021-09-03 15:28:20|9440.3|9430.3|9439.3|9429.3|9440.3|9430.3|9439.3|9429.3|3
1630682920000|2021-09-03 15:28:40|9439.5|9429.5|9440|9430|9440|9430|9439.5|9429.5|3
1630682940000|2021-09-03 15:29:00|9440.8|9430.8|9441.8|9431.8|9442.3|9432.3|9440.8|9430.8|8
1630682950000|2021-09-03 15:29:10|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442|9432|3
1630682960000|2021-09-03 15:29:20|9442|9432|9444.8|9434.8|9444.8|9434.8|9441.8|9431.8|11
1630682970000|2021-09-03 15:29:30|9445|9435|9445.3|9435.3|9445.5|9435.5|9445|9435|4
1630682980000|2021-09-03 15:29:40|9445.5|9435.5|9446.3|9436.3|9446.8|9436.8|9445.5|9435.5|5
1630682990000|2021-09-03 15:29:50|9446|9436|9445.8|9435.8|9446.3|9436.3|9445.5|9435.5|8
1630683000000|2021-09-03 15:30:00|9446|9436|9446|9436|9447.3|9437.3|9446|9436|14
1630683010000|2021-09-03 15:30:10|9446.5|9436.5|9443.3|9433.3|9446.5|9436.5|9443.3|9433.3|7
1630683020000|2021-09-03 15:30:20|9443.5|9433.5|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|5
1630683030000|2021-09-03 15:30:30|9442.3|9432.3|9442|9432|9442.3|9432.3|9441|9431|9
1630683050000|2021-09-03 15:30:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1630683060000|2021-09-03 15:31:00|9442.5|9432.5|9441.5|9431.5|9442.8|9432.8|9441.5|9431.5|10
1630683070000|2021-09-03 15:31:10|9441.8|9431.8|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|4
1630683080000|2021-09-03 15:31:20|9442.8|9432.8|9441.5|9431.5|9442.8|9432.8|9441.5|9431.5|9
1630683090000|2021-09-03 15:31:30|9441.8|9431.8|9441.5|9431.5|9442|9432|9441.5|9431.5|4
1630683120000|2021-09-03 15:32:00|9441.3|9431.3|9439.3|9429.3|9441.3|9431.3|9438.3|9428.3|13
1630683130000|2021-09-03 15:32:10|9439|9429|9439|9429|9439|9429|9439|9429|1
1630683140000|2021-09-03 15:32:20|9438.8|9428.8|9437.8|9427.8|9438.8|9428.8|9437.3|9427.3|13
1630683150000|2021-09-03 15:32:30|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|2
1630683160000|2021-09-03 15:32:40|9439.5|9429.5|9441.5|9431.5|9441.5|9431.5|9439.5|9429.5|6
1630683170000|2021-09-03 15:32:50|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|2
1630683180000|2021-09-03 15:33:00|9440.5|9430.5|9439.5|9429.5|9440.5|9430.5|9439.5|9429.5|2
1630683200000|2021-09-03 15:33:20|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9439.8|9429.8|3
1630683220000|2021-09-03 15:33:40|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441|9431|4
1630683230000|2021-09-03 15:33:50|9440.8|9430.8|9441.3|9431.3|9441.3|9431.3|9440.8|9430.8|2
1630683240000|2021-09-03 15:34:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630683250000|2021-09-03 15:34:10|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|6
1630683260000|2021-09-03 15:34:20|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9441.5|9431.5|5
1630683270000|2021-09-03 15:34:30|9441.8|9431.8|9441.3|9431.3|9442.3|9432.3|9441.3|9431.3|7
1630683280000|2021-09-03 15:34:40|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9441.5|9431.5|7
1630683290000|2021-09-03 15:34:50|9442.3|9432.3|9441|9431|9442.3|9432.3|9441|9431|5
1630683300000|2021-09-03 15:35:00|9442.5|9432.5|9441.5|9431.5|9442.5|9432.5|9439.5|9429.5|8
1630683310000|2021-09-03 15:35:10|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|3
1630683320000|2021-09-03 15:35:20|9442|9432|9441.5|9431.5|9442|9432|9441.5|9431.5|2
1630683330000|2021-09-03 15:35:30|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1630683350000|2021-09-03 15:35:50|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|3
1630683360000|2021-09-03 15:36:00|9441|9431|9440.5|9430.5|9441|9431|9439.3|9429.3|10
1630683370000|2021-09-03 15:36:10|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1630683420000|2021-09-03 15:37:00|9440.8|9430.8|9441.3|9431.3|9441.3|9431.3|9440.3|9430.3|4
1630683430000|2021-09-03 15:37:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630683440000|2021-09-03 15:37:20|9441.3|9431.3|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|3
1630683460000|2021-09-03 15:37:40|9441|9431|9441.3|9431.3|9441.5|9431.5|9441|9431|4
1630683470000|2021-09-03 15:37:50|9441|9431|9437.3|9427.3|9441|9431|9437.3|9427.3|8
1630683480000|2021-09-03 15:38:00|9437|9427|9435|9425|9437|9427|9434|9424|10
1630683490000|2021-09-03 15:38:10|9434.8|9424.8|9434.3|9424.3|9434.8|9424.8|9434|9424|11
1630683500000|2021-09-03 15:38:20|9434.5|9424.5|9435|9425|9435|9425|9434|9424|8
1630683510000|2021-09-03 15:38:30|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|1
1630683520000|2021-09-03 15:38:40|9434.5|9424.5|9434|9424|9434.5|9424.5|9434|9424|2
1630683530000|2021-09-03 15:38:50|9434.8|9424.8|9434.3|9424.3|9434.8|9424.8|9434|9424|3
1630683540000|2021-09-03 15:39:00|9434|9424|9432.3|9422.3|9434|9424|9432.3|9422.3|5
1630683550000|2021-09-03 15:39:10|9432.5|9422.5|9434|9424|9434|9424|9432.5|9422.5|5
1630683560000|2021-09-03 15:39:20|9433.8|9423.8|9433|9423|9433.8|9423.8|9433|9423|3
1630683570000|2021-09-03 15:39:30|9432.8|9422.8|9432.5|9422.5|9432.8|9422.8|9432.3|9422.3|4
1630683580000|2021-09-03 15:39:40|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|2
1630683590000|2021-09-03 15:39:50|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630683600000|2021-09-03 15:40:00|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630683610000|2021-09-03 15:40:10|9432|9422|9429.5|9419.5|9432|9422|9429.5|9419.5|7
1630683620000|2021-09-03 15:40:20|9429.3|9419.3|9429.8|9419.8|9429.8|9419.8|9428.8|9418.8|9
1630683630000|2021-09-03 15:40:30|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1630683640000|2021-09-03 15:40:40|9430.5|9420.5|9431.3|9421.3|9431.5|9421.5|9430.5|9420.5|6
1630683650000|2021-09-03 15:40:50|9431.5|9421.5|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|7
1630683660000|2021-09-03 15:41:00|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1630683680000|2021-09-03 15:41:20|9431.3|9421.3|9429.8|9419.8|9431.3|9421.3|9429.8|9419.8|6
1630683690000|2021-09-03 15:41:30|9429.3|9419.3|9429.5|9419.5|9429.5|9419.5|9429.3|9419.3|2
1630683700000|2021-09-03 15:41:40|9429.3|9419.3|9429.5|9419.5|9429.8|9419.8|9428.5|9418.5|5
1630683710000|2021-09-03 15:41:50|9429.8|9419.8|9430.8|9420.8|9431|9421|9429.8|9419.8|5
1630683720000|2021-09-03 15:42:00|9430.5|9420.5|9429.5|9419.5|9430.5|9420.5|9429.3|9419.3|6
1630683730000|2021-09-03 15:42:10|9429.8|9419.8|9429.5|9419.5|9430|9420|9429.5|9419.5|5
1630683740000|2021-09-03 15:42:20|9429.3|9419.3|9429.5|9419.5|9429.8|9419.8|9429|9419|7
1630683750000|2021-09-03 15:42:30|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1630683760000|2021-09-03 15:42:40|9429.5|9419.5|9430.8|9420.8|9430.8|9420.8|9429.5|9419.5|5
1630683770000|2021-09-03 15:42:50|9430.5|9420.5|9429.8|9419.8|9431|9421|9429.8|9419.8|13
1630683780000|2021-09-03 15:43:00|9429.5|9419.5|9430.5|9420.5|9430.5|9420.5|9429.5|9419.5|7
1630683790000|2021-09-03 15:43:10|9430.8|9420.8|9430.5|9420.5|9430.8|9420.8|9429.8|9419.8|11
1630683800000|2021-09-03 15:43:20|9430.8|9420.8|9429.8|9419.8|9431.8|9421.8|9429.8|9419.8|10
1630683810000|2021-09-03 15:43:30|9430|9420|9431.3|9421.3|9431.3|9421.3|9429.8|9419.8|6
1630683820000|2021-09-03 15:43:40|9431|9421|9432.5|9422.5|9432.5|9422.5|9431|9421|8
1630683830000|2021-09-03 15:43:50|9432.3|9422.3|9431|9421|9432.3|9422.3|9431|9421|8
1630683840000|2021-09-03 15:44:00|9430.5|9420.5|9431.5|9421.5|9431.5|9421.5|9430.5|9420.5|4
1630683850000|2021-09-03 15:44:10|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1630683860000|2021-09-03 15:44:20|9431.8|9421.8|9431.3|9421.3|9431.8|9421.8|9431.3|9421.3|3
1630683870000|2021-09-03 15:44:30|9431.5|9421.5|9430.8|9420.8|9431.5|9421.5|9430.8|9420.8|3
1630683880000|2021-09-03 15:44:40|9431|9421|9431|9421|9431|9421|9431|9421|1
1630683890000|2021-09-03 15:44:50|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1630683900000|2021-09-03 15:45:00|9429.8|9419.8|9426.8|9416.8|9429.8|9419.8|9426.5|9416.5|15
1630683910000|2021-09-03 15:45:10|9426.3|9416.3|9427|9417|9427|9417|9426|9416|6
1630683920000|2021-09-03 15:45:20|9427.5|9417.5|9429.8|9419.8|9429.8|9419.8|9427.5|9417.5|4
1630683930000|2021-09-03 15:45:30|9429.5|9419.5|9429|9419|9429.5|9419.5|9429|9419|5
1630683940000|2021-09-03 15:45:40|9429.3|9419.3|9428.5|9418.5|9429.5|9419.5|9428.5|9418.5|4
1630683950000|2021-09-03 15:45:50|9428.3|9418.3|9431|9421|9431.5|9421.5|9428.3|9418.3|8
1630683960000|2021-09-03 15:46:00|9430.8|9420.8|9431.3|9421.3|9431.5|9421.5|9429.8|9419.8|11
1630683970000|2021-09-03 15:46:10|9432.5|9422.5|9433.3|9423.3|9433.5|9423.5|9431.5|9421.5|9
1630683980000|2021-09-03 15:46:20|9433|9423|9432|9422|9433|9423|9432|9422|11
1630683990000|2021-09-03 15:46:30|9431.8|9421.8|9431.3|9421.3|9432|9422|9431|9421|9
1630684000000|2021-09-03 15:46:40|9431|9421|9431.3|9421.3|9431.5|9421.5|9430.8|9420.8|6
1630684010000|2021-09-03 15:46:50|9431|9421|9432.3|9422.3|9432.3|9422.3|9431|9421|6
1630684020000|2021-09-03 15:47:00|9432|9422|9431|9421|9432|9422|9431|9421|6
1630684030000|2021-09-03 15:47:10|9431.3|9421.3|9433|9423|9433|9423|9430.8|9420.8|14
1630684040000|2021-09-03 15:47:20|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432|9422|11
1630684050000|2021-09-03 15:47:30|9433.5|9423.5|9433.3|9423.3|9433.5|9423.5|9432.8|9422.8|7
1630684060000|2021-09-03 15:47:40|9433.5|9423.5|9435.8|9425.8|9435.8|9425.8|9432.8|9422.8|7
1630684070000|2021-09-03 15:47:50|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|10
1630684080000|2021-09-03 15:48:00|9436|9426|9438.8|9428.8|9438.8|9428.8|9436|9426|7
1630684090000|2021-09-03 15:48:10|9438.5|9428.5|9440.5|9430.5|9440.8|9430.8|9438.5|9428.5|9
1630684100000|2021-09-03 15:48:20|9440.3|9430.3|9440|9430|9440.5|9430.5|9440|9430|9
1630684110000|2021-09-03 15:48:30|9440.3|9430.3|9438.5|9428.5|9440.3|9430.3|9438|9428|15
1630684120000|2021-09-03 15:48:40|9439|9429|9442|9432|9442|9432|9439|9429|10
1630684130000|2021-09-03 15:48:50|9441.8|9431.8|9440.5|9430.5|9441.8|9431.8|9440.5|9430.5|5
1630684140000|2021-09-03 15:49:00|9440.8|9430.8|9440|9430|9442.5|9432.5|9440|9430|11
1630684150000|2021-09-03 15:49:10|9439|9429|9440.8|9430.8|9441|9431|9439|9429|8
1630684160000|2021-09-03 15:49:20|9440.5|9430.5|9442.5|9432.5|9442.5|9432.5|9439.8|9429.8|8
1630684170000|2021-09-03 15:49:30|9442.9|9432.9|9443.3|9433.3|9443.3|9433.3|9442.5|9432.5|4
1630684180000|2021-09-03 15:49:40|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443|9433|4
1630684190000|2021-09-03 15:49:50|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443|9433|5
1630684200000|2021-09-03 15:50:00|9443|9433|9442.3|9432.3|9443.3|9433.3|9442.3|9432.3|9
1630684210000|2021-09-03 15:50:10|9441.5|9431.5|9441|9431|9441.5|9431.5|9440.8|9430.8|3
1630684220000|2021-09-03 15:50:20|9441.3|9431.3|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|8
1630684230000|2021-09-03 15:50:30|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440|9430|3
1630684240000|2021-09-03 15:50:40|9440|9430|9439.5|9429.5|9440|9430|9439.3|9429.3|5
1630684250000|2021-09-03 15:50:50|9439|9429|9439.5|9429.5|9439.5|9429.5|9438.8|9428.8|11
1630684260000|2021-09-03 15:51:00|9439.3|9429.3|9439|9429|9439.3|9429.3|9438.8|9428.8|4
1630684270000|2021-09-03 15:51:10|9438.8|9428.8|9439|9429|9439|9429|9438.8|9428.8|4
1630684280000|2021-09-03 15:51:20|9438.8|9428.8|9438.3|9428.3|9439|9429|9438.3|9428.3|9
1630684290000|2021-09-03 15:51:30|9438.5|9428.5|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|3
1630684300000|2021-09-03 15:51:40|9438.3|9428.3|9438.5|9428.5|9438.8|9428.8|9438.3|9428.3|8
1630684310000|2021-09-03 15:51:50|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438|9428|3
1630684320000|2021-09-03 15:52:00|9438|9428|9438|9428|9438.3|9428.3|9438|9428|3
1630684330000|2021-09-03 15:52:10|9438.3|9428.3|9438|9428|9438.3|9428.3|9438|9428|2
1630684340000|2021-09-03 15:52:20|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438|9428|4
1630684350000|2021-09-03 15:52:30|9439|9429|9438.8|9428.8|9439|9429|9438.8|9428.8|4
1630684360000|2021-09-03 15:52:40|9438|9428|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|7
1630684370000|2021-09-03 15:52:50|9437|9427|9437|9427|9437|9427|9437|9427|1
1630684380000|2021-09-03 15:53:00|9437.3|9427.3|9439.5|9429.5|9439.8|9429.8|9437|9427|8
1630684390000|2021-09-03 15:53:10|9439.3|9429.3|9439|9429|9439.5|9429.5|9438.8|9428.8|7
1630684400000|2021-09-03 15:53:20|9438.8|9428.8|9438.5|9428.5|9439|9429|9438|9428|15
1630684410000|2021-09-03 15:53:30|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9437.5|9427.5|10
1630684420000|2021-09-03 15:53:40|9439|9429|9439|9429|9440.3|9430.3|9438.5|9428.5|14
1630684430000|2021-09-03 15:53:50|9438.8|9428.8|9440|9430|9440.3|9430.3|9438.8|9428.8|8
1630684440000|2021-09-03 15:54:00|9440.3|9430.3|9442.3|9432.3|9442.3|9432.3|9440|9430|9
1630684460000|2021-09-03 15:54:20|9442.5|9432.5|9443|9433|9443|9433|9442.5|9432.5|4
1630684470000|2021-09-03 15:54:30|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.5|9432.5|8
1630684480000|2021-09-03 15:54:40|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1630684490000|2021-09-03 15:54:50|9443.5|9433.5|9444|9434|9444.3|9434.3|9443.5|9433.5|5
1630684500000|2021-09-03 15:55:00|9443.8|9433.8|9445.5|9435.5|9446.3|9436.3|9443.8|9433.8|10
1630684510000|2021-09-03 15:55:10|9445.3|9435.3|9446.3|9436.3|9446.5|9436.5|9445.3|9435.3|7
1630684520000|2021-09-03 15:55:20|9445.8|9435.8|9444|9434|9446|9436|9444|9434|13
1630684530000|2021-09-03 15:55:30|9443.5|9433.5|9444.5|9434.5|9444.5|9434.5|9443.5|9433.5|4
1630684540000|2021-09-03 15:55:40|9444.8|9434.8|9445.3|9435.3|9446.8|9436.8|9444.8|9434.8|14
1630684550000|2021-09-03 15:55:50|9445|9435|9444.3|9434.3|9445.5|9435.5|9444.3|9434.3|7
1630684560000|2021-09-03 15:56:00|9443.8|9433.8|9446.3|9436.3|9446.3|9436.3|9443.3|9433.3|14
1630684570000|2021-09-03 15:56:10|9446|9436|9446.8|9436.8|9447|9437|9445.8|9435.8|5
1630684580000|2021-09-03 15:56:20|9446.5|9436.5|9446.8|9436.8|9447|9437|9446.5|9436.5|4
1630684590000|2021-09-03 15:56:30|9446.5|9436.5|9447|9437|9447.8|9437.8|9446.5|9436.5|6
1630684600000|2021-09-03 15:56:40|9447.3|9437.3|9445.8|9435.8|9447.8|9437.8|9445.8|9435.8|11
1630684610000|2021-09-03 15:56:50|9445.5|9435.5|9444.8|9434.8|9445.8|9435.8|9444.8|9434.8|12
1630684620000|2021-09-03 15:57:00|9445|9435|9445.3|9435.3|9445.5|9435.5|9445|9435|11
1630684630000|2021-09-03 15:57:10|9445|9435|9444|9434|9445|9435|9443.8|9433.8|6
1630684640000|2021-09-03 15:57:20|9443.5|9433.5|9442.3|9432.3|9443.5|9433.5|9442|9432|12
1630684650000|2021-09-03 15:57:30|9442.5|9432.5|9443.5|9433.5|9443.8|9433.8|9442.5|9432.5|16
1630684660000|2021-09-03 15:57:40|9443.8|9433.8|9444.3|9434.3|9444.3|9434.3|9443|9433|16
1630684670000|2021-09-03 15:57:50|9444.8|9434.8|9444.8|9434.8|9445|9435|9444.5|9434.5|5
1630684680000|2021-09-03 15:58:00|9444.5|9434.5|9444.5|9434.5|9445|9435|9444|9434|9
1630684690000|2021-09-03 15:58:10|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9443|9433|10
1630684700000|2021-09-03 15:58:20|9444.8|9434.8|9444.8|9434.8|9445|9435|9444.8|9434.8|7
1630684710000|2021-09-03 15:58:30|9444.5|9434.5|9444.5|9434.5|9445|9435|9444.5|9434.5|4
1630684720000|2021-09-03 15:58:40|9444.8|9434.8|9445|9435|9445.3|9435.3|9444.8|9434.8|8
1630684730000|2021-09-03 15:58:50|9445.3|9435.3|9446.3|9436.3|9446.5|9436.5|9445.3|9435.3|10
1630684740000|2021-09-03 15:59:00|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9446.3|9436.3|4
1630684750000|2021-09-03 15:59:10|9446|9436|9446|9436|9446.3|9436.3|9446|9436|3
1630684760000|2021-09-03 15:59:20|9446.3|9436.3|9443.8|9433.8|9446.3|9436.3|9443.8|9433.8|10
1630684770000|2021-09-03 15:59:30|9444.3|9434.3|9442.3|9432.3|9444.3|9434.3|9442.3|9432.3|14
1630684780000|2021-09-03 15:59:40|9442|9432|9441.3|9431.3|9442.3|9432.3|9441|9431|6
1630684790000|2021-09-03 15:59:50|9440.8|9430.8|9441.3|9431.3|9441.3|9431.3|9440.3|9430.3|5
1630684800000|2021-09-03 16:00:00|9441.8|9431.8|9440|9430|9441.8|9431.8|9440|9430|13
1630684810000|2021-09-03 16:00:10|9439.8|9429.8|9438.8|9428.8|9440.3|9430.3|9438.5|9428.5|12
1630684820000|2021-09-03 16:00:20|9438.5|9428.5|9438.8|9428.8|9439|9429|9438.5|9428.5|4
1630684850000|2021-09-03 16:00:50|9439.5|9429.5|9441.3|9431.3|9442|9432|9439.5|9429.5|11
1630684860000|2021-09-03 16:01:00|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|12
1630684870000|2021-09-03 16:01:10|9441|9431|9441.8|9431.8|9441.8|9431.8|9441|9431|3
1630684880000|2021-09-03 16:01:20|9442|9432|9441|9431|9442.3|9432.3|9441|9431|5
1630684890000|2021-09-03 16:01:30|9441.3|9431.3|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|8
1630684900000|2021-09-03 16:01:40|9441|9431|9441|9431|9441|9431|9440.8|9430.8|3
1630684910000|2021-09-03 16:01:50|9441.3|9431.3|9441|9431|9441.5|9431.5|9441|9431|4
1630684920000|2021-09-03 16:02:00|9440.5|9430.5|9440.5|9430.5|9440.8|9430.8|9440.3|9430.3|5
1630684930000|2021-09-03 16:02:10|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.5|9429.5|9
1630684940000|2021-09-03 16:02:20|9439|9429|9439|9429|9439.3|9429.3|9439|9429|3
1630684950000|2021-09-03 16:02:30|9439.3|9429.3|9440.8|9430.8|9441.3|9431.3|9439.3|9429.3|17
1630684960000|2021-09-03 16:02:40|9441|9431|9440.8|9430.8|9441|9431|9440.5|9430.5|3
1630684970000|2021-09-03 16:02:50|9442|9432|9441.8|9431.8|9442|9432|9441.8|9431.8|6
1630684980000|2021-09-03 16:03:00|9442|9432|9441|9431|9442.3|9432.3|9441|9431|8
1630684990000|2021-09-03 16:03:10|9441.3|9431.3|9442|9432|9442|9432|9441|9431|5
1630685000000|2021-09-03 16:03:20|9441.8|9431.8|9440.8|9430.8|9442.3|9432.3|9440.5|9430.5|11
1630685010000|2021-09-03 16:03:30|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|4
1630685020000|2021-09-03 16:03:40|9441|9431|9442.5|9432.5|9442.8|9432.8|9441|9431|6
1630685030000|2021-09-03 16:03:50|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|3
1630685040000|2021-09-03 16:04:00|9443|9433|9443|9433|9443.5|9433.5|9443|9433|8
1630685050000|2021-09-03 16:04:10|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443|9433|4
1630685060000|2021-09-03 16:04:20|9442|9432|9441.3|9431.3|9442.8|9432.8|9441|9431|6
1630685070000|2021-09-03 16:04:30|9441|9431|9441|9431|9441.3|9431.3|9441|9431|3
1630685080000|2021-09-03 16:04:40|9440.3|9430.3|9438.8|9428.8|9440.3|9430.3|9438.8|9428.8|4
1630685090000|2021-09-03 16:04:50|9438.5|9428.5|9439|9429|9439|9429|9438.3|9428.3|6
1630685100000|2021-09-03 16:05:00|9438.8|9428.8|9438.3|9428.3|9438.8|9428.8|9438.3|9428.3|5
1630685110000|2021-09-03 16:05:10|9438.5|9428.5|9438.5|9428.5|9439|9429|9438.5|9428.5|3
1630685120000|2021-09-03 16:05:20|9438.3|9428.3|9438.5|9428.5|9438.8|9428.8|9437.3|9427.3|9
1630685130000|2021-09-03 16:05:30|9438.8|9428.8|9438.5|9428.5|9439.5|9429.5|9438.3|9428.3|6
1630685140000|2021-09-03 16:05:40|9438.8|9428.8|9439|9429|9439|9429|9438.8|9428.8|2
1630685150000|2021-09-03 16:05:50|9439.3|9429.3|9439.3|9429.3|9439.5|9429.5|9439.3|9429.3|3
1630685160000|2021-09-03 16:06:00|9439.5|9429.5|9438.5|9428.5|9439.5|9429.5|9438.5|9428.5|4
1630685170000|2021-09-03 16:06:10|9439|9429|9442.5|9432.5|9442.5|9432.5|9439|9429|12
1630685180000|2021-09-03 16:06:20|9442|9432|9441.8|9431.8|9442.5|9432.5|9441.8|9431.8|10
1630685190000|2021-09-03 16:06:30|9442|9432|9441.5|9431.5|9442.5|9432.5|9441.3|9431.3|8
1630685200000|2021-09-03 16:06:40|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9440.3|9430.3|4
1630685210000|2021-09-03 16:06:50|9440.8|9430.8|9440.8|9430.8|9441.8|9431.8|9440.5|9430.5|9
1630685220000|2021-09-03 16:07:00|9441.3|9431.3|9441|9431|9441.5|9431.5|9440.8|9430.8|8
1630685230000|2021-09-03 16:07:10|9441.3|9431.3|9440.5|9430.5|9442.3|9432.3|9440.5|9430.5|9
1630685240000|2021-09-03 16:07:20|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440|9430|4
1630685250000|2021-09-03 16:07:30|9439.8|9429.8|9439|9429|9439.8|9429.8|9438.8|9428.8|6
1630685260000|2021-09-03 16:07:40|9438.8|9428.8|9439.3|9429.3|9439.5|9429.5|9438.8|9428.8|4
1630685270000|2021-09-03 16:07:50|9439.5|9429.5|9440.5|9430.5|9441.3|9431.3|9439.5|9429.5|5
1630685280000|2021-09-03 16:08:00|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.5|9430.5|3
1630685290000|2021-09-03 16:08:10|9441|9431|9441.8|9431.8|9442.3|9432.3|9440.8|9430.8|10
1630685300000|2021-09-03 16:08:20|9442|9432|9441.5|9431.5|9442|9432|9441.5|9431.5|3
1630685310000|2021-09-03 16:08:30|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|2
1630685330000|2021-09-03 16:08:50|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|5
1630685340000|2021-09-03 16:09:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630685350000|2021-09-03 16:09:10|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9441.3|9431.3|3
1630685360000|2021-09-03 16:09:20|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441|9431|5
1630685370000|2021-09-03 16:09:30|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1630685390000|2021-09-03 16:09:50|9440.8|9430.8|9439.5|9429.5|9440.8|9430.8|9439.3|9429.3|5
1630685400000|2021-09-03 16:10:00|9439|9429|9437.8|9427.8|9439|9429|9437.8|9427.8|9
1630685410000|2021-09-03 16:10:10|9437.5|9427.5|9436.5|9426.5|9437.5|9427.5|9436.5|9426.5|3
1630685420000|2021-09-03 16:10:20|9436.8|9426.8|9436.3|9426.3|9436.8|9426.8|9436.3|9426.3|3
1630685430000|2021-09-03 16:10:30|9436.5|9426.5|9438|9428|9438|9428|9436.5|9426.5|8
1630685440000|2021-09-03 16:10:40|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1630685460000|2021-09-03 16:11:00|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1630685470000|2021-09-03 16:11:10|9436.5|9426.5|9437.3|9427.3|9437.3|9427.3|9436.3|9426.3|4
1630685480000|2021-09-03 16:11:20|9437|9427|9437|9427|9437|9427|9437|9427|1
1630685500000|2021-09-03 16:11:40|9437.3|9427.3|9438.3|9428.3|9438.3|9428.3|9437.3|9427.3|2
1630685510000|2021-09-03 16:11:50|9438|9428|9438.5|9428.5|9438.5|9428.5|9437.8|9427.8|5
1630685520000|2021-09-03 16:12:00|9438.3|9428.3|9438|9428|9438.5|9428.5|9437.8|9427.8|6
1630685530000|2021-09-03 16:12:10|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438|9428|4
1630685540000|2021-09-03 16:12:20|9438.8|9428.8|9439|9429|9439|9429|9438|9428|8
1630685570000|2021-09-03 16:12:50|9438.8|9428.8|9437.8|9427.8|9438.8|9428.8|9437.8|9427.8|3
1630685580000|2021-09-03 16:13:00|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1630685590000|2021-09-03 16:13:10|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1630685610000|2021-09-03 16:13:30|9438|9428|9438|9428|9438|9428|9438|9428|1
1630685620000|2021-09-03 16:13:40|9438.3|9428.3|9439|9429|9439|9429|9438.3|9428.3|3
1630685630000|2021-09-03 16:13:50|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|4
1630685640000|2021-09-03 16:14:00|9439|9429|9439|9429|9439|9429|9438.5|9428.5|4
1630685650000|2021-09-03 16:14:10|9439.3|9429.3|9440|9430|9440.8|9430.8|9439.3|9429.3|12
1630685660000|2021-09-03 16:14:20|9440.8|9430.8|9441.8|9431.8|9441.8|9431.8|9440.5|9430.5|8
1630685670000|2021-09-03 16:14:30|9442|9432|9442|9432|9442.8|9432.8|9441.5|9431.5|7
1630685680000|2021-09-03 16:14:40|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|7
1630685690000|2021-09-03 16:14:50|9442.8|9432.8|9443.3|9433.3|9443.5|9433.5|9442.8|9432.8|11
1630685700000|2021-09-03 16:15:00|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|6
1630685710000|2021-09-03 16:15:10|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|2
1630685730000|2021-09-03 16:15:30|9445|9435|9446.5|9436.5|9446.8|9436.8|9445|9435|6
1630685740000|2021-09-03 16:15:40|9446.3|9436.3|9447.3|9437.3|9447.3|9437.3|9445.3|9435.3|11
1630685750000|2021-09-03 16:15:50|9447|9437|9447.3|9437.3|9447.5|9437.5|9446.5|9436.5|6
1630685760000|2021-09-03 16:16:00|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630685770000|2021-09-03 16:16:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9446.5|9436.5|7
1630685790000|2021-09-03 16:16:30|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630685800000|2021-09-03 16:16:40|9448|9438|9448|9438|9448.3|9438.3|9448|9438|5
1630685810000|2021-09-03 16:16:50|9448.3|9438.3|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|6
1630685820000|2021-09-03 16:17:00|9448.3|9438.3|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|5
1630685830000|2021-09-03 16:17:10|9447.8|9437.8|9446.5|9436.5|9447.8|9437.8|9446.3|9436.3|5
1630685840000|2021-09-03 16:17:20|9446|9436|9446|9436|9446|9436|9446|9436|1
1630685850000|2021-09-03 16:17:30|9445.3|9435.3|9444.8|9434.8|9445.3|9435.3|9444.8|9434.8|2
1630685860000|2021-09-03 16:17:40|9444.5|9434.5|9447|9437|9447|9437|9444.5|9434.5|10
1630685870000|2021-09-03 16:17:50|9446.8|9436.8|9447|9437|9447|9437|9446.5|9436.5|6
1630685880000|2021-09-03 16:18:00|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1630685890000|2021-09-03 16:18:10|9447.4|9437.4|9447|9437|9447.4|9437.4|9447|9437|3
1630685900000|2021-09-03 16:18:20|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9445.3|9435.3|9
1630685910000|2021-09-03 16:18:30|9447.5|9437.5|9448|9438|9448|9438|9447.5|9437.5|3
1630685920000|2021-09-03 16:18:40|9448.3|9438.3|9448.3|9438.3|9449|9439|9448.3|9438.3|9
1630685940000|2021-09-03 16:19:00|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|6
1630685950000|2021-09-03 16:19:10|9448|9438|9447.3|9437.3|9448|9438|9447.3|9437.3|6
1630685960000|2021-09-03 16:19:20|9447|9437|9447|9437|9447|9437|9446.8|9436.8|3
1630685970000|2021-09-03 16:19:30|9447.3|9437.3|9447.8|9437.8|9448|9438|9447.3|9437.3|7
1630685980000|2021-09-03 16:19:40|9447.5|9437.5|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|9
1630685990000|2021-09-03 16:19:50|9448|9438|9448|9438|9448.3|9438.3|9447.8|9437.8|5
1630686000000|2021-09-03 16:20:00|9447.8|9437.8|9447.3|9437.3|9448|9438|9447.3|9437.3|4
1630686020000|2021-09-03 16:20:20|9447|9437|9446.5|9436.5|9447|9437|9446.5|9436.5|2
1630686030000|2021-09-03 16:20:30|9446.8|9436.8|9448.3|9438.3|9448.3|9438.3|9446.8|9436.8|5
1630686040000|2021-09-03 16:20:40|9448.5|9438.5|9448|9438|9448.5|9438.5|9448|9438|3
1630686050000|2021-09-03 16:20:50|9447.8|9437.8|9446.8|9436.8|9447.8|9437.8|9446.5|9436.5|6
1630686080000|2021-09-03 16:21:20|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9446|9436|3
1630686090000|2021-09-03 16:21:30|9446.5|9436.5|9447.3|9437.3|9447.5|9437.5|9446.5|9436.5|6
1630686100000|2021-09-03 16:21:40|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1630686110000|2021-09-03 16:21:50|9447.5|9437.5|9448|9438|9448.8|9438.8|9447.5|9437.5|6
1630686120000|2021-09-03 16:22:00|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|2
1630686130000|2021-09-03 16:22:10|9448|9438|9447.8|9437.8|9448|9438|9447.8|9437.8|2
1630686140000|2021-09-03 16:22:20|9448|9438|9448|9438|9448.5|9438.5|9447.5|9437.5|9
1630686150000|2021-09-03 16:22:30|9448.3|9438.3|9449|9439|9449|9439|9448.3|9438.3|4
1630686160000|2021-09-03 16:22:40|9448.8|9438.8|9448.8|9438.8|9449|9439|9448.8|9438.8|3
1630686170000|2021-09-03 16:22:50|9449|9439|9449.3|9439.3|9449.5|9439.5|9449|9439|8
1630686180000|2021-09-03 16:23:00|9449|9439|9449.3|9439.3|9450.5|9440.5|9449|9439|9
1630686190000|2021-09-03 16:23:10|9449.8|9439.8|9452.5|9442.5|9452.5|9442.5|9449.3|9439.3|9
1630686200000|2021-09-03 16:23:20|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1630686230000|2021-09-03 16:23:50|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1630686240000|2021-09-03 16:24:00|9452|9442|9452|9442|9452|9442|9452|9442|1
1630686260000|2021-09-03 16:24:20|9452.3|9442.3|9453|9443|9453|9443|9452.3|9442.3|3
1630686270000|2021-09-03 16:24:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1630686280000|2021-09-03 16:24:40|9452.8|9442.8|9453.3|9443.3|9454|9444|9452.8|9442.8|5
1630686300000|2021-09-03 16:25:00|9453|9443|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|3
1630686310000|2021-09-03 16:25:10|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1630686320000|2021-09-03 16:25:20|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|4
1630686330000|2021-09-03 16:25:30|9453.8|9443.8|9453.8|9443.8|9454|9444|9453.5|9443.5|7
1630686350000|2021-09-03 16:25:50|9454|9444|9453.8|9443.8|9454|9444|9453.5|9443.5|4
1630686360000|2021-09-03 16:26:00|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|3
1630686380000|2021-09-03 16:26:20|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|6
1630686390000|2021-09-03 16:26:30|9453|9443|9453|9443|9453|9443|9452.8|9442.8|3
1630686420000|2021-09-03 16:27:00|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|10
1630686430000|2021-09-03 16:27:10|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|3
1630686440000|2021-09-03 16:27:20|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1630686450000|2021-09-03 16:27:30|9453.8|9443.8|9453.5|9443.5|9454|9444|9453.5|9443.5|4
1630686460000|2021-09-03 16:27:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1630686470000|2021-09-03 16:27:50|9453|9443|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|4
1630686480000|2021-09-03 16:28:00|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1630686490000|2021-09-03 16:28:10|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|4
1630686510000|2021-09-03 16:28:30|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1630686530000|2021-09-03 16:28:50|9453.3|9443.3|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|6
1630686550000|2021-09-03 16:29:10|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1630686580000|2021-09-03 16:29:40|9452|9442|9452.5|9442.5|9452.8|9442.8|9452|9442|3
1630686600000|2021-09-03 16:30:00|9453|9443|9454.3|9444.3|9454.8|9444.8|9453|9443|6
1630686620000|2021-09-03 16:30:20|9454.5|9444.5|9454.8|9444.8|9455|9445|9454.5|9444.5|5
1630686630000|2021-09-03 16:30:30|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1630686640000|2021-09-03 16:30:40|9454.3|9444.3|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|3
1630686650000|2021-09-03 16:30:50|9454|9444|9452.8|9442.8|9454|9444|9452.5|9442.5|5
1630686660000|2021-09-03 16:31:00|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1630686670000|2021-09-03 16:31:10|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|3
1630686680000|2021-09-03 16:31:20|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|2
1630686690000|2021-09-03 16:31:30|9452|9442|9450.8|9440.8|9452|9442|9450.5|9440.5|4
1630686710000|2021-09-03 16:31:50|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|2
1630686720000|2021-09-03 16:32:00|9450.5|9440.5|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|8
1630686730000|2021-09-03 16:32:10|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1630686740000|2021-09-03 16:32:20|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|2
1630686750000|2021-09-03 16:32:30|9451.5|9441.5|9452.5|9442.5|9452.5|9442.5|9451.3|9441.3|7
1630686760000|2021-09-03 16:32:40|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452|9442|6
1630686780000|2021-09-03 16:33:00|9453|9443|9453|9443|9453|9443|9453|9443|1
1630686790000|2021-09-03 16:33:10|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1630686800000|2021-09-03 16:33:20|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1630686810000|2021-09-03 16:33:30|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1630686820000|2021-09-03 16:33:40|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1630686830000|2021-09-03 16:33:50|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1630686840000|2021-09-03 16:34:00|9453|9443|9453.3|9443.3|9453.3|9443.3|9453|9443|2
1630686870000|2021-09-03 16:34:30|9453|9443|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|4
1630686880000|2021-09-03 16:34:40|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1630686900000|2021-09-03 16:35:00|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|3
1630686910000|2021-09-03 16:35:10|9453|9443|9453|9443|9453|9443|9453|9443|1
1630686930000|2021-09-03 16:35:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.3|9442.3|4
1630686940000|2021-09-03 16:35:40|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1630686950000|2021-09-03 16:35:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1630686970000|2021-09-03 16:36:10|9452.3|9442.3|9451.8|9441.8|9452.3|9442.3|9451.3|9441.3|5
1630686980000|2021-09-03 16:36:20|9452|9442|9451.8|9441.8|9452|9442|9451.3|9441.3|5
1630686990000|2021-09-03 16:36:30|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1630687010000|2021-09-03 16:36:50|9452.5|9442.5|9452.8|9442.8|9453|9443|9452.5|9442.5|4
1630687020000|2021-09-03 16:37:00|9453|9443|9453|9443|9453|9443|9453|9443|1
1630687030000|2021-09-03 16:37:10|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1630687040000|2021-09-03 16:37:20|9452.8|9442.8|9453|9443|9453|9443|9452.8|9442.8|2
1630687070000|2021-09-03 16:37:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1630687080000|2021-09-03 16:38:00|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|3
1630687090000|2021-09-03 16:38:10|9453|9443|9453|9443|9453|9443|9453|9443|1
1630687100000|2021-09-03 16:38:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|4
1630687110000|2021-09-03 16:38:30|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|4
1630687120000|2021-09-03 16:38:40|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1630687130000|2021-09-03 16:38:50|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|3
1630687140000|2021-09-03 16:39:00|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1630687150000|2021-09-03 16:39:10|9453.8|9443.8|9452.3|9442.3|9453.8|9443.8|9452.3|9442.3|4
1630687160000|2021-09-03 16:39:20|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|3
1630687180000|2021-09-03 16:39:40|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.5|9441.5|2
1630687190000|2021-09-03 16:39:50|9451.8|9441.8|9449.8|9439.8|9452.3|9442.3|9449.8|9439.8|6
1630687200000|2021-09-03 16:40:00|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9450.3|9440.3|3
1630687210000|2021-09-03 16:40:10|9450.5|9440.5|9450.5|9440.5|9450.8|9440.8|9450.5|9440.5|3
1630687220000|2021-09-03 16:40:20|9450.8|9440.8|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|6
1630687230000|2021-09-03 16:40:30|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1630687250000|2021-09-03 16:40:50|9451|9441|9451|9441|9451.5|9441.5|9451|9441|4
1630687280000|2021-09-03 16:41:20|9451.3|9441.3|9451|9441|9451.3|9441.3|9451|9441|4
1630687290000|2021-09-03 16:41:30|9451.3|9441.3|9452.3|9442.3|9452.3|9442.3|9451.3|9441.3|4
1630687300000|2021-09-03 16:41:40|9452|9442|9452.8|9442.8|9453|9443|9451|9441|9
1630687310000|2021-09-03 16:41:50|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|4
1630687320000|2021-09-03 16:42:00|9452.3|9442.3|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|6
1630687340000|2021-09-03 16:42:20|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1630687350000|2021-09-03 16:42:30|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.8|9442.8|2
1630687370000|2021-09-03 16:42:50|9453|9443|9453|9443|9453|9443|9453|9443|1
1630687380000|2021-09-03 16:43:00|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|4
1630687390000|2021-09-03 16:43:10|9453.8|9443.8|9454.3|9444.3|9454.5|9444.5|9453.8|9443.8|11
1630687400000|2021-09-03 16:43:20|9454.5|9444.5|9454|9444|9454.5|9444.5|9453.8|9443.8|5
1630687410000|2021-09-03 16:43:30|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454|9444|7
1630687420000|2021-09-03 16:43:40|9454|9444|9452.8|9442.8|9454.3|9444.3|9452.8|9442.8|4
1630687430000|2021-09-03 16:43:50|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|4
1630687440000|2021-09-03 16:44:00|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453|9443|7
1630687450000|2021-09-03 16:44:10|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|2
1630687460000|2021-09-03 16:44:20|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|2
1630687480000|2021-09-03 16:44:40|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1630687500000|2021-09-03 16:45:00|9453|9443|9453|9443|9453|9443|9453|9443|1
1630687510000|2021-09-03 16:45:10|9453.3|9443.3|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|3
1630687540000|2021-09-03 16:45:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1630687550000|2021-09-03 16:45:50|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|5
1630687560000|2021-09-03 16:46:00|9453.5|9443.5|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|2
1630687570000|2021-09-03 16:46:10|9454|9444|9454|9444|9454|9444|9453.8|9443.8|3
1630687580000|2021-09-03 16:46:20|9453.8|9443.8|9453.8|9443.8|9454|9444|9453.8|9443.8|3
1630687600000|2021-09-03 16:46:40|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|4
1630687610000|2021-09-03 16:46:50|9453.8|9443.8|9454|9444|9454|9444|9453.5|9443.5|6
1630687620000|2021-09-03 16:47:00|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|5
1630687630000|2021-09-03 16:47:10|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1630687660000|2021-09-03 16:47:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630687670000|2021-09-03 16:47:50|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1630687680000|2021-09-03 16:48:00|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.5|9442.5|4
1630687690000|2021-09-03 16:48:10|9452.5|9442.5|9452.8|9442.8|9453.5|9443.5|9452.5|9442.5|3
1630687700000|2021-09-03 16:48:20|9453|9443|9453.3|9443.3|9453.5|9443.5|9453|9443|4
1630687710000|2021-09-03 16:48:30|9453.5|9443.5|9452.8|9442.8|9453.8|9443.8|9452.8|9442.8|5
1630687720000|2021-09-03 16:48:40|9453|9443|9454.8|9444.8|9454.8|9444.8|9453|9443|6
1630687730000|2021-09-03 16:48:50|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1630687740000|2021-09-03 16:49:00|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|4
1630687750000|2021-09-03 16:49:10|9453|9443|9453.3|9443.3|9453.3|9443.3|9453|9443|4
1630687760000|2021-09-03 16:49:20|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|7
1630687770000|2021-09-03 16:49:30|9453.3|9443.3|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|5
1630687780000|2021-09-03 16:49:40|9453.8|9443.8|9454|9444|9454|9444|9453.8|9443.8|2
1630687790000|2021-09-03 16:49:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630687800000|2021-09-03 16:50:00|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|3
1630687850000|2021-09-03 16:50:50|9453.8|9443.8|9453|9443|9453.8|9443.8|9452.5|9442.5|5
1630687860000|2021-09-03 16:51:00|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.8|9442.8|3
1630687870000|2021-09-03 16:51:10|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1630687880000|2021-09-03 16:51:20|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|4
1630687900000|2021-09-03 16:51:40|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1630687910000|2021-09-03 16:51:50|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9452.8|9442.8|8
1630687920000|2021-09-03 16:52:00|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1630687930000|2021-09-03 16:52:10|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|4
1630687940000|2021-09-03 16:52:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1630687950000|2021-09-03 16:52:30|9454.3|9444.3|9455.3|9445.3|9455.8|9445.8|9454.3|9444.3|5
1630687960000|2021-09-03 16:52:40|9455|9445|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|5
1630687970000|2021-09-03 16:52:50|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|8
1630687980000|2021-09-03 16:53:00|9454.8|9444.8|9455|9445|9455|9445|9454.5|9444.5|4
1630687990000|2021-09-03 16:53:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630688000000|2021-09-03 16:53:20|9455|9445|9456|9446|9456.5|9446.5|9455|9445|6
1630688010000|2021-09-03 16:53:30|9455.8|9445.8|9456|9446|9456|9446|9455.8|9445.8|4
1630688020000|2021-09-03 16:53:40|9455.8|9445.8|9456.5|9446.5|9457|9447|9455.8|9445.8|7
1630688030000|2021-09-03 16:53:50|9456.8|9446.8|9457|9447|9457|9447|9456.8|9446.8|4
1630688040000|2021-09-03 16:54:00|9456.8|9446.8|9455.5|9445.5|9456.8|9446.8|9455.5|9445.5|10
1630688050000|2021-09-03 16:54:10|9455.8|9445.8|9456.8|9446.8|9456.8|9446.8|9455.8|9445.8|9
1630688060000|2021-09-03 16:54:20|9457|9447|9455.8|9445.8|9457.3|9447.3|9455.5|9445.5|8
1630688070000|2021-09-03 16:54:30|9456|9446|9456|9446|9456|9446|9456|9446|1
1630688080000|2021-09-03 16:54:40|9456.3|9446.3|9456|9446|9456.8|9446.8|9456|9446|4
1630688090000|2021-09-03 16:54:50|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.8|9445.8|4
1630688100000|2021-09-03 16:55:00|9455.8|9445.8|9455.9|9445.9|9456|9446|9455.5|9445.5|5
1630688110000|2021-09-03 16:55:10|9455.6|9445.6|9454.6|9444.6|9455.6|9445.6|9454.6|9444.6|4
1630688120000|2021-09-03 16:55:20|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|1
1630688130000|2021-09-03 16:55:30|9454.6|9444.6|9454.9|9444.9|9454.9|9444.9|9454.6|9444.6|2
1630688140000|2021-09-03 16:55:40|9455.9|9445.9|9455.4|9445.4|9455.9|9445.9|9455.1|9445.1|6
1630688150000|2021-09-03 16:55:50|9455.6|9445.6|9456.1|9446.1|9456.1|9446.1|9455.6|9445.6|5
1630688160000|2021-09-03 16:56:00|9455.9|9445.9|9454.6|9444.6|9455.9|9445.9|9454.6|9444.6|4
1630688190000|2021-09-03 16:56:30|9453.9|9443.9|9453.1|9443.1|9453.9|9443.9|9453.1|9443.1|2
1630688210000|2021-09-03 16:56:50|9453.6|9443.6|9454.4|9444.4|9454.4|9444.4|9453.4|9443.4|3
1630688220000|2021-09-03 16:57:00|9454.6|9444.6|9454.9|9444.9|9454.9|9444.9|9454.6|9444.6|4
1630688230000|2021-09-03 16:57:10|9454.6|9444.6|9457.4|9447.4|9457.6|9447.6|9454.6|9444.6|12
1630688240000|2021-09-03 16:57:20|9457.6|9447.6|9457.9|9447.9|9459.1|9449.1|9457.6|9447.6|6
1630688250000|2021-09-03 16:57:30|9458.1|9448.1|9458.1|9448.1|9458.4|9448.4|9457.9|9447.9|5
1630688260000|2021-09-03 16:57:40|9458.4|9448.4|9457.9|9447.9|9458.4|9448.4|9457.4|9447.4|4
1630688270000|2021-09-03 16:57:50|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1630688280000|2021-09-03 16:58:00|9458.4|9448.4|9459.4|9449.4|9459.4|9449.4|9457.4|9447.4|9
1630688290000|2021-09-03 16:58:10|9459.1|9449.1|9458.6|9448.6|9459.1|9449.1|9458.4|9448.4|4
1630688300000|2021-09-03 16:58:20|9458.9|9448.9|9458.6|9448.6|9459.1|9449.1|9458.4|9448.4|9
1630688310000|2021-09-03 16:58:30|9458.4|9448.4|9457.1|9447.1|9458.4|9448.4|9457.1|9447.1|10
1630688320000|2021-09-03 16:58:40|9457.4|9447.4|9456.9|9446.9|9457.6|9447.6|9456.9|9446.9|6
1630688330000|2021-09-03 16:58:50|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1630688340000|2021-09-03 16:59:00|9457.4|9447.4|9455.4|9445.4|9457.4|9447.4|9455.4|9445.4|17
1630688350000|2021-09-03 16:59:10|9455.6|9445.6|9455.4|9445.4|9456.4|9446.4|9455.1|9445.1|12
1630688360000|2021-09-03 16:59:20|9456.1|9446.1|9456.4|9446.4|9456.9|9446.9|9455.9|9445.9|13
1630886520000|2021-09-06 00:02:00|9475.5|9459.8|9475.5|9459.8|9475.5|9459.8|9475.5|9459.8|1
1630886580000|2021-09-06 00:03:00|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1630886670000|2021-09-06 00:04:30|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1630886710000|2021-09-06 00:05:10|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1630886720000|2021-09-06 00:05:20|9448.8|9438.8|9443.4|9433.4|9448.8|9438.8|9443.4|9433.4|5
1630886730000|2021-09-06 00:05:30|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1630886740000|2021-09-06 00:05:40|9444.8|9434.8|9445|9435|9445.1|9435.1|9444.8|9434.8|3
1630886750000|2021-09-06 00:05:50|9445.6|9435.6|9446.6|9436.6|9446.6|9436.6|9445.6|9435.6|2
1630886770000|2021-09-06 00:06:10|9445.4|9435.4|9445.3|9435.3|9445.4|9435.4|9445.3|9435.3|2
1630886780000|2021-09-06 00:06:20|9445.8|9435.8|9445.9|9435.9|9446.3|9436.3|9445.8|9435.8|3
1630886790000|2021-09-06 00:06:30|9446.4|9436.4|9447.5|9437.5|9447.5|9437.5|9446.4|9436.4|2
1630886800000|2021-09-06 00:06:40|9447|9437|9447|9437|9447|9437|9447|9437|1
1630886820000|2021-09-06 00:07:00|9446.8|9436.8|9445.9|9435.9|9446.8|9436.8|9445.9|9435.9|2
1630886830000|2021-09-06 00:07:10|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|2
1630886840000|2021-09-06 00:07:20|9445.8|9435.8|9446|9436|9446|9436|9445.8|9435.8|2
1630886850000|2021-09-06 00:07:30|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1630886870000|2021-09-06 00:07:50|9446.1|9436.1|9445.8|9435.8|9446.1|9436.1|9445.8|9435.8|2
1630886880000|2021-09-06 00:08:00|9446.1|9436.1|9445.8|9435.8|9446.1|9436.1|9445.8|9435.8|2
1630886890000|2021-09-06 00:08:10|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1630886900000|2021-09-06 00:08:20|9445.6|9435.6|9445.8|9435.8|9446.5|9436.5|9445.6|9435.6|5
1630886910000|2021-09-06 00:08:30|9445.6|9435.6|9442.9|9432.9|9445.6|9435.6|9442.4|9432.4|5
1630886930000|2021-09-06 00:08:50|9443.6|9433.6|9443.8|9433.8|9443.8|9433.8|9443.6|9433.6|2
1630886960000|2021-09-06 00:09:20|9445|9435|9444.5|9434.5|9445|9435|9444.5|9434.5|2
1630886980000|2021-09-06 00:09:40|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1630887030000|2021-09-06 00:10:30|9445.1|9435.1|9445.4|9435.4|9445.4|9435.4|9445.1|9435.1|2
1630887070000|2021-09-06 00:11:10|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1630887100000|2021-09-06 00:11:40|9446|9436|9447.8|9437.8|9448.6|9438.6|9446|9436|4
1630887110000|2021-09-06 00:11:50|9447.5|9437.5|9447.6|9437.6|9447.6|9437.6|9447.5|9437.5|2
1630887120000|2021-09-06 00:12:00|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1630887130000|2021-09-06 00:12:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630887140000|2021-09-06 00:12:20|9447.3|9437.3|9446.9|9436.9|9447.3|9437.3|9446.9|9436.9|2
1630887150000|2021-09-06 00:12:30|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630887160000|2021-09-06 00:12:40|9447|9437|9447|9437|9447|9437|9447|9437|1
1630887180000|2021-09-06 00:13:00|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|2
1630887200000|2021-09-06 00:13:20|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1630887230000|2021-09-06 00:13:50|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|9446.9|9436.9|1
1630887240000|2021-09-06 00:14:00|9446.5|9436.5|9446|9436|9446.5|9436.5|9446|9436|2
1630887250000|2021-09-06 00:14:10|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1630887260000|2021-09-06 00:14:20|9446.6|9436.6|9447|9437|9447.3|9437.3|9445.9|9435.9|4
1630887270000|2021-09-06 00:14:30|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1630887280000|2021-09-06 00:14:40|9448.8|9438.8|9447.6|9437.6|9448.8|9438.8|9447.6|9437.6|2
1630887330000|2021-09-06 00:15:30|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630887360000|2021-09-06 00:16:00|9447.9|9437.9|9448.1|9438.1|9448.1|9438.1|9447.9|9437.9|2
1630887370000|2021-09-06 00:16:10|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|3
1630887380000|2021-09-06 00:16:20|9448.6|9438.6|9450.4|9440.4|9450.4|9440.4|9448.5|9438.5|5
1630887430000|2021-09-06 00:17:10|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1630887490000|2021-09-06 00:18:10|9450|9440|9450|9440|9450|9440|9450|9440|1
1630887550000|2021-09-06 00:19:10|9450.9|9440.9|9452|9442|9452|9442|9450.9|9440.9|2
1630887570000|2021-09-06 00:19:30|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1630887680000|2021-09-06 00:21:20|9454.1|9444.1|9453.8|9443.8|9454.1|9444.1|9453.8|9443.8|2
1630887690000|2021-09-06 00:21:30|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630887820000|2021-09-06 00:23:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1630887880000|2021-09-06 00:24:40|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630887930000|2021-09-06 00:25:30|9454|9444|9454|9444|9454|9444|9454|9444|1
1630887990000|2021-09-06 00:26:30|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630888000000|2021-09-06 00:26:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1630888010000|2021-09-06 00:26:50|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1630888090000|2021-09-06 00:28:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630888110000|2021-09-06 00:28:30|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1630888120000|2021-09-06 00:28:40|9455|9445|9455|9445|9455|9445|9455|9445|1
1630888140000|2021-09-06 00:29:00|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630888160000|2021-09-06 00:29:20|9454.4|9444.4|9452.9|9442.9|9454.4|9444.4|9452.9|9442.9|3
1630888240000|2021-09-06 00:30:40|9452.5|9442.5|9449.8|9439.8|9452.5|9442.5|9449.8|9439.8|3
1630888250000|2021-09-06 00:30:50|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1630888260000|2021-09-06 00:31:00|9448.1|9438.1|9447.5|9437.5|9448.1|9438.1|9447.5|9437.5|2
1630888280000|2021-09-06 00:31:20|9447|9437|9446.8|9436.8|9447|9437|9446.8|9436.8|2
1630888290000|2021-09-06 00:31:30|9446.6|9436.6|9447.6|9437.6|9447.6|9437.6|9446.6|9436.6|3
1630888690000|2021-09-06 00:38:10|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|2
1630888990000|2021-09-06 00:43:10|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.3|9436.3|3
1630889080000|2021-09-06 00:44:40|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1630889130000|2021-09-06 00:45:30|9447|9437|9447|9437|9447|9437|9447|9437|1
1630889170000|2021-09-06 00:46:10|9448.3|9438.3|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|2
1630889220000|2021-09-06 00:47:00|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|1
1630889240000|2021-09-06 00:47:20|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1630889330000|2021-09-06 00:48:50|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1630889340000|2021-09-06 00:49:00|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|1
1630889360000|2021-09-06 00:49:20|9449.5|9439.5|9450.4|9440.4|9450.4|9440.4|9449.5|9439.5|2
1630889370000|2021-09-06 00:49:30|9450|9440|9450|9440|9450|9440|9450|9440|1
1630889390000|2021-09-06 00:49:50|9450.5|9440.5|9450.6|9440.6|9450.9|9440.9|9450.5|9440.5|3
1630889430000|2021-09-06 00:50:30|9451.8|9441.8|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|3
1630889440000|2021-09-06 00:50:40|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1630889460000|2021-09-06 00:51:00|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1630889470000|2021-09-06 00:51:10|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1630889480000|2021-09-06 00:51:20|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|1
1630889610000|2021-09-06 00:53:30|9453.6|9443.6|9454|9444|9454|9444|9453.6|9443.6|2
1630889660000|2021-09-06 00:54:20|9454.6|9444.6|9454.6|9444.6|9455.1|9445.1|9454.4|9444.4|6
1630889670000|2021-09-06 00:54:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1630889680000|2021-09-06 00:54:40|9453.9|9443.9|9453.4|9443.4|9453.9|9443.9|9453.4|9443.4|2
1630889690000|2021-09-06 00:54:50|9454|9444|9454|9444|9454.1|9444.1|9453.9|9443.9|4
1630889700000|2021-09-06 00:55:00|9454.1|9444.1|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|7
1630889710000|2021-09-06 00:55:10|9453.9|9443.9|9453.6|9443.6|9453.9|9443.9|9453.6|9443.6|2
1630889720000|2021-09-06 00:55:20|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630889760000|2021-09-06 00:56:00|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1630889770000|2021-09-06 00:56:10|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630889780000|2021-09-06 00:56:20|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|2
1630889800000|2021-09-06 00:56:40|9454.9|9444.9|9455.6|9445.6|9456.9|9446.9|9454.9|9444.9|7
1630889820000|2021-09-06 00:57:00|9454.8|9444.8|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|2
1630889830000|2021-09-06 00:57:10|9453.8|9443.8|9452.9|9442.9|9453.8|9443.8|9452.9|9442.9|3
1630889840000|2021-09-06 00:57:20|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1630889890000|2021-09-06 00:58:10|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1630889910000|2021-09-06 00:58:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1630889920000|2021-09-06 00:58:40|9452|9442|9452.4|9442.4|9452.4|9442.4|9452|9442|2
1630889930000|2021-09-06 00:58:50|9452|9442|9452|9442|9452.4|9442.4|9452|9442|5
1630889940000|2021-09-06 00:59:00|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|1
1630889950000|2021-09-06 00:59:10|9451.8|9441.8|9452.6|9442.6|9452.6|9442.6|9451.8|9441.8|3
1630889960000|2021-09-06 00:59:20|9452.4|9442.4|9452.4|9442.4|9452.4|9442.4|9452|9442|3
1630889980000|2021-09-06 00:59:40|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1630890000000|2021-09-06 01:00:00|9452.4|9442.4|9443|9433|9452.4|9442.4|9441.1|9431.1|24
1630890010000|2021-09-06 01:00:10|9443.8|9433.8|9439.5|9429.5|9444.6|9434.6|9438.9|9428.9|10
1630890020000|2021-09-06 01:00:20|9440.4|9430.4|9439.5|9429.5|9440.6|9430.6|9436.1|9426.1|16
1630890030000|2021-09-06 01:00:30|9439.9|9429.9|9443.8|9433.8|9444.8|9434.8|9439.9|9429.9|12
1630890040000|2021-09-06 01:00:40|9444|9434|9452.5|9442.5|9452.5|9442.5|9444|9434|21
1630890050000|2021-09-06 01:00:50|9452.3|9442.3|9452.5|9442.5|9452.8|9442.8|9451.1|9441.1|17
1630890060000|2021-09-06 01:01:00|9454|9444|9454|9444|9456.8|9446.8|9454|9444|16
1630890070000|2021-09-06 01:01:10|9453.3|9443.3|9453.3|9443.3|9453.4|9443.4|9451.3|9441.3|13
1630890080000|2021-09-06 01:01:20|9455|9445|9455.5|9445.5|9455.9|9445.9|9455|9445|7
1630890090000|2021-09-06 01:01:30|9455|9445|9453.3|9443.3|9455|9445|9453|9443|13
1630890100000|2021-09-06 01:01:40|9453.4|9443.4|9455.8|9445.8|9457|9447|9453.4|9443.4|9
1630890110000|2021-09-06 01:01:50|9455.5|9445.5|9453.5|9443.5|9455.5|9445.5|9452.8|9442.8|12
1630890120000|2021-09-06 01:02:00|9453|9443|9454.4|9444.4|9454.4|9444.4|9453|9443|9
1630890130000|2021-09-06 01:02:10|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|4
1630890140000|2021-09-06 01:02:20|9455.4|9445.4|9459|9449|9459|9449|9455.4|9445.4|16
1630890150000|2021-09-06 01:02:30|9458.8|9448.8|9460|9450|9461.9|9451.9|9458.8|9448.8|24
1630890160000|2021-09-06 01:02:40|9460.3|9450.3|9461.3|9451.3|9462|9452|9460.3|9450.3|5
1630890170000|2021-09-06 01:02:50|9461.4|9451.4|9461.1|9451.1|9462.3|9452.3|9460.3|9450.3|8
1630890180000|2021-09-06 01:03:00|9461.4|9451.4|9461.1|9451.1|9463.4|9453.4|9460.5|9450.5|15
1630890190000|2021-09-06 01:03:10|9460.6|9450.6|9460.1|9450.1|9460.6|9450.6|9459.8|9449.8|9
1630890200000|2021-09-06 01:03:20|9460.5|9450.5|9462.9|9452.9|9462.9|9452.9|9460.1|9450.1|6
1630890220000|2021-09-06 01:03:40|9463.5|9453.5|9459.3|9449.3|9463.5|9453.5|9458.8|9448.8|12
1630890230000|2021-09-06 01:03:50|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.3|9449.3|4
1630890240000|2021-09-06 01:04:00|9459.8|9449.8|9458.3|9448.3|9459.8|9449.8|9458.3|9448.3|2
1630890250000|2021-09-06 01:04:10|9459.1|9449.1|9459.3|9449.3|9459.4|9449.4|9458.5|9448.5|14
1630890260000|2021-09-06 01:04:20|9460.5|9450.5|9461.6|9451.6|9461.6|9451.6|9460.5|9450.5|3
1630890270000|2021-09-06 01:04:30|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|1
1630890280000|2021-09-06 01:04:40|9461|9451|9461|9451|9461|9451|9461|9451|1
1630890290000|2021-09-06 01:04:50|9461.3|9451.3|9461.6|9451.6|9461.9|9451.9|9461.3|9451.3|4
1630890300000|2021-09-06 01:05:00|9461.8|9451.8|9464.5|9454.5|9464.5|9454.5|9461.8|9451.8|5
1630890310000|2021-09-06 01:05:10|9464.8|9454.8|9464.6|9454.6|9465.3|9455.3|9464.6|9454.6|5
1630890320000|2021-09-06 01:05:20|9465|9455|9467|9457|9467|9457|9465|9455|7
1630890330000|2021-09-06 01:05:30|9467.8|9457.8|9467.9|9457.9|9468.5|9458.5|9467.8|9457.8|8
1630890340000|2021-09-06 01:05:40|9468.5|9458.5|9469.5|9459.5|9471.9|9461.9|9467.9|9457.9|15
1630890350000|2021-09-06 01:05:50|9469.9|9459.9|9469.4|9459.4|9470.8|9460.8|9469.3|9459.3|12
1630890360000|2021-09-06 01:06:00|9469.5|9459.5|9473|9463|9473|9463|9469.5|9459.5|8
1630890370000|2021-09-06 01:06:10|9472.8|9462.8|9474|9464|9474|9464|9472.8|9462.8|15
1630890380000|2021-09-06 01:06:20|9473.5|9463.5|9471.5|9461.5|9474.4|9464.4|9471.5|9461.5|18
1630890390000|2021-09-06 01:06:30|9470.5|9460.5|9468.8|9458.8|9471.4|9461.4|9468.5|9458.5|14
1630890400000|2021-09-06 01:06:40|9469.5|9459.5|9470.6|9460.6|9470.6|9460.6|9469.5|9459.5|11
1630890410000|2021-09-06 01:06:50|9471.1|9461.1|9467.8|9457.8|9471.1|9461.1|9467.4|9457.4|7
1630890420000|2021-09-06 01:07:00|9468|9458|9471.4|9461.4|9471.4|9461.4|9468|9458|9
1630890430000|2021-09-06 01:07:10|9472.8|9462.8|9475|9465|9475|9465|9472.6|9462.6|17
1630890440000|2021-09-06 01:07:20|9475.5|9465.5|9474.9|9464.9|9475.8|9465.8|9473|9463|13
1630890450000|2021-09-06 01:07:30|9475.3|9465.3|9474|9464|9475.8|9465.8|9473.9|9463.9|23
1630890460000|2021-09-06 01:07:40|9474.5|9464.5|9473.1|9463.1|9475.3|9465.3|9473.1|9463.1|13
1630890470000|2021-09-06 01:07:50|9473.8|9463.8|9475.3|9465.3|9475.3|9465.3|9473.5|9463.5|9
1630890480000|2021-09-06 01:08:00|9473.9|9463.9|9474.8|9464.8|9475.6|9465.6|9473.9|9463.9|12
1630890490000|2021-09-06 01:08:10|9475.4|9465.4|9476.9|9466.9|9476.9|9466.9|9475.4|9465.4|10
1630890500000|2021-09-06 01:08:20|9476.5|9466.5|9477.8|9467.8|9477.8|9467.8|9476.5|9466.5|16
1630890510000|2021-09-06 01:08:30|9478.3|9468.3|9478.5|9468.5|9479.6|9469.6|9477.5|9467.5|11
1630890520000|2021-09-06 01:08:40|9477.8|9467.8|9478.6|9468.6|9479.6|9469.6|9477.5|9467.5|22
1630890530000|2021-09-06 01:08:50|9479.3|9469.3|9481|9471|9481|9471|9478.6|9468.6|12
1630890540000|2021-09-06 01:09:00|9480.6|9470.6|9481.6|9471.6|9483.5|9473.5|9480.5|9470.5|21
1630890550000|2021-09-06 01:09:10|9481.9|9471.9|9484|9474|9484|9474|9481.6|9471.6|9
1630890560000|2021-09-06 01:09:20|9483.8|9473.8|9482.4|9472.4|9483.8|9473.8|9482.4|9472.4|8
1630890570000|2021-09-06 01:09:30|9482.3|9472.3|9479.6|9469.6|9482.3|9472.3|9478.8|9468.8|9
1630890580000|2021-09-06 01:09:40|9480.6|9470.6|9479.6|9469.6|9481|9471|9479.6|9469.6|9
1630890590000|2021-09-06 01:09:50|9479.3|9469.3|9479.3|9469.3|9481.1|9471.1|9479.3|9469.3|10
1630890600000|2021-09-06 01:10:00|9478.6|9468.6|9477|9467|9478.6|9468.6|9476.1|9466.1|8
1630890610000|2021-09-06 01:10:10|9476.3|9466.3|9474.3|9464.3|9476.3|9466.3|9474.3|9464.3|6
1630890620000|2021-09-06 01:10:20|9473.8|9463.8|9474|9464|9475.1|9465.1|9473.8|9463.8|7
1630890630000|2021-09-06 01:10:30|9473.8|9463.8|9475.1|9465.1|9475.1|9465.1|9473.8|9463.8|3
1630890640000|2021-09-06 01:10:40|9475.5|9465.5|9481.8|9471.8|9483|9473|9475.5|9465.5|15
1630890650000|2021-09-06 01:10:50|9482|9472|9483.5|9473.5|9484.8|9474.8|9482|9472|10
1630890660000|2021-09-06 01:11:00|9484.5|9474.5|9483.4|9473.4|9484.5|9474.5|9482.4|9472.4|9
1630890670000|2021-09-06 01:11:10|9483.6|9473.6|9483.3|9473.3|9485.6|9475.6|9483.3|9473.3|10
1630890680000|2021-09-06 01:11:20|9483.9|9473.9|9484|9474|9484|9474|9483.5|9473.5|3
1630890690000|2021-09-06 01:11:30|9483.4|9473.4|9486.3|9476.3|9486.3|9476.3|9483|9473|9
1630890700000|2021-09-06 01:11:40|9486.5|9476.5|9489|9479|9489|9479|9486.5|9476.5|5
1630890710000|2021-09-06 01:11:50|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1630890730000|2021-09-06 01:12:10|9489|9479|9489|9479|9489|9479|9489|9479|1
1630890740000|2021-09-06 01:12:20|9489.6|9479.6|9486.5|9476.5|9489.6|9479.6|9486.5|9476.5|5
1630890750000|2021-09-06 01:12:30|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1630890760000|2021-09-06 01:12:40|9486.5|9476.5|9484.5|9474.5|9486.5|9476.5|9484.4|9474.4|8
1630890770000|2021-09-06 01:12:50|9484.3|9474.3|9485|9475|9485.1|9475.1|9484.3|9474.3|6
1630890780000|2021-09-06 01:13:00|9484.8|9474.8|9485.4|9475.4|9487.5|9477.5|9484.8|9474.8|10
1630890790000|2021-09-06 01:13:10|9485.3|9475.3|9481.5|9471.5|9485.3|9475.3|9481.3|9471.3|10
1630890800000|2021-09-06 01:13:20|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9480.3|9470.3|4
1630890810000|2021-09-06 01:13:30|9480.8|9470.8|9483.8|9473.8|9483.8|9473.8|9480.8|9470.8|9
1630890820000|2021-09-06 01:13:40|9483.5|9473.5|9483.1|9473.1|9483.8|9473.8|9482.8|9472.8|10
1630890830000|2021-09-06 01:13:50|9483.3|9473.3|9482.9|9472.9|9483.5|9473.5|9481.6|9471.6|12
1630890840000|2021-09-06 01:14:00|9483.1|9473.1|9484.4|9474.4|9485|9475|9483.1|9473.1|8
1630890850000|2021-09-06 01:14:10|9485.3|9475.3|9481.3|9471.3|9485.3|9475.3|9481.3|9471.3|6
1630890870000|2021-09-06 01:14:30|9480.3|9470.3|9484.8|9474.8|9484.8|9474.8|9480.3|9470.3|11
1630890880000|2021-09-06 01:14:40|9484.9|9474.9|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|3
1630890890000|2021-09-06 01:14:50|9485|9475|9484|9474|9485|9475|9484|9474|3
1630890900000|2021-09-06 01:15:00|9483|9473|9481|9471|9483|9473|9481|9471|6
1630890910000|2021-09-06 01:15:10|9480.5|9470.5|9477.1|9467.1|9480.5|9470.5|9476.3|9466.3|15
1630890920000|2021-09-06 01:15:20|9476.8|9466.8|9477.9|9467.9|9477.9|9467.9|9475.5|9465.5|14
1630890930000|2021-09-06 01:15:30|9478.1|9468.1|9477.3|9467.3|9479|9469|9477.3|9467.3|12
1630890940000|2021-09-06 01:15:40|9477.4|9467.4|9476.8|9466.8|9477.6|9467.6|9475|9465|15
1630890950000|2021-09-06 01:15:50|9475.5|9465.5|9476.4|9466.4|9476.8|9466.8|9475.5|9465.5|6
1630890960000|2021-09-06 01:16:00|9476.5|9466.5|9473.4|9463.4|9476.5|9466.5|9473.3|9463.3|9
1630890970000|2021-09-06 01:16:10|9472|9462|9470.5|9460.5|9472.6|9462.6|9470|9460|11
1630890980000|2021-09-06 01:16:20|9470.9|9460.9|9472.3|9462.3|9472.3|9462.3|9470.9|9460.9|4
1630890990000|2021-09-06 01:16:30|9472.6|9462.6|9473|9463|9473|9463|9472.6|9462.6|3
1630891000000|2021-09-06 01:16:40|9473.4|9463.4|9476.3|9466.3|9477.4|9467.4|9473.4|9463.4|9
1630891010000|2021-09-06 01:16:50|9475.8|9465.8|9474.4|9464.4|9475.8|9465.8|9474.3|9464.3|7
1630891020000|2021-09-06 01:17:00|9474.1|9464.1|9473.3|9463.3|9474.1|9464.1|9473|9463|3
1630891030000|2021-09-06 01:17:10|9473|9463|9473|9463|9473|9463|9473|9463|1
1630891050000|2021-09-06 01:17:30|9472.8|9462.8|9470.8|9460.8|9472.8|9462.8|9470.3|9460.3|8
1630891060000|2021-09-06 01:17:40|9470.5|9460.5|9468.6|9458.6|9470.8|9460.8|9468.6|9458.6|4
1630891070000|2021-09-06 01:17:50|9468.3|9458.3|9466.4|9456.4|9468.3|9458.3|9466.4|9456.4|6
1630891080000|2021-09-06 01:18:00|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1630891090000|2021-09-06 01:18:10|9467|9457|9468.4|9458.4|9468.9|9458.9|9467|9457|5
1630891110000|2021-09-06 01:18:30|9468.5|9458.5|9469.6|9459.6|9469.8|9459.8|9468.5|9458.5|7
1630891120000|2021-09-06 01:18:40|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1630891130000|2021-09-06 01:18:50|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9468.5|9458.5|7
1630891140000|2021-09-06 01:19:00|9469.1|9459.1|9469|9459|9469.1|9459.1|9468.6|9458.6|3
1630891150000|2021-09-06 01:19:10|9468.8|9458.8|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|2
1630891160000|2021-09-06 01:19:20|9467.9|9457.9|9468.5|9458.5|9468.5|9458.5|9467.9|9457.9|2
1630891170000|2021-09-06 01:19:30|9468.8|9458.8|9469.3|9459.3|9469.5|9459.5|9468.8|9458.8|4
1630891180000|2021-09-06 01:19:40|9469|9459|9467|9457|9469|9459|9467|9457|4
1630891190000|2021-09-06 01:19:50|9467.3|9457.3|9468.1|9458.1|9468.1|9458.1|9467.3|9457.3|2
1630891200000|2021-09-06 01:20:00|9468.6|9458.6|9469.3|9459.3|9469.3|9459.3|9468.6|9458.6|3
1630891220000|2021-09-06 01:20:20|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1630891230000|2021-09-06 01:20:30|9470.8|9460.8|9472.8|9462.8|9472.8|9462.8|9470.8|9460.8|5
1630891240000|2021-09-06 01:20:40|9473.3|9463.3|9476|9466|9476|9466|9473.3|9463.3|4
1630891250000|2021-09-06 01:20:50|9477.9|9467.9|9475.9|9465.9|9477.9|9467.9|9475.6|9465.6|6
1630891260000|2021-09-06 01:21:00|9475.8|9465.8|9477.8|9467.8|9477.8|9467.8|9475.3|9465.3|6
1630891270000|2021-09-06 01:21:10|9478|9468|9479|9469|9479.3|9469.3|9478|9468|8
1630891280000|2021-09-06 01:21:20|9479.8|9469.8|9478.4|9468.4|9479.8|9469.8|9478.4|9468.4|6
1630891290000|2021-09-06 01:21:30|9477.6|9467.6|9478.3|9468.3|9478.3|9468.3|9476.4|9466.4|7
1630891300000|2021-09-06 01:21:40|9478|9468|9478|9468|9478|9468|9478|9468|1
1630891320000|2021-09-06 01:22:00|9477.8|9467.8|9473.4|9463.4|9477.8|9467.8|9473.4|9463.4|5
1630891330000|2021-09-06 01:22:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473|9463|5
1630891340000|2021-09-06 01:22:20|9473.6|9463.6|9473.9|9463.9|9473.9|9463.9|9473.6|9463.6|2
1630891350000|2021-09-06 01:22:30|9474.1|9464.1|9475.4|9465.4|9476|9466|9474.1|9464.1|6
1630891360000|2021-09-06 01:22:40|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1630891370000|2021-09-06 01:22:50|9475|9465|9473.8|9463.8|9475|9465|9473.3|9463.3|5
1630891390000|2021-09-06 01:23:10|9474|9464|9476.1|9466.1|9476.1|9466.1|9474|9464|3
1630891400000|2021-09-06 01:23:20|9474.8|9464.8|9474.1|9464.1|9474.8|9464.8|9474.1|9464.1|3
1630891410000|2021-09-06 01:23:30|9473.8|9463.8|9476|9466|9476|9466|9473.8|9463.8|5
1630891420000|2021-09-06 01:23:40|9475.9|9465.9|9473.8|9463.8|9475.9|9465.9|9473.8|9463.8|5
1630891430000|2021-09-06 01:23:50|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.9|9463.9|2
1630891440000|2021-09-06 01:24:00|9474|9464|9474|9464|9474.3|9464.3|9473.8|9463.8|5
1630891450000|2021-09-06 01:24:10|9473.9|9463.9|9471.4|9461.4|9473.9|9463.9|9471.4|9461.4|4
1630891460000|2021-09-06 01:24:20|9471.5|9461.5|9468.9|9458.9|9471.5|9461.5|9468|9458|6
1630891470000|2021-09-06 01:24:30|9468.8|9458.8|9467.5|9457.5|9468.8|9458.8|9465.8|9455.8|10
1630891490000|2021-09-06 01:24:50|9467.3|9457.3|9464.3|9454.3|9467.3|9457.3|9463|9453|12
1630891500000|2021-09-06 01:25:00|9464.5|9454.5|9464.3|9454.3|9465|9455|9464.1|9454.1|8
1630891510000|2021-09-06 01:25:10|9464.5|9454.5|9463.4|9453.4|9464.8|9454.8|9462.5|9452.5|13
1630891520000|2021-09-06 01:25:20|9463.5|9453.5|9464.1|9454.1|9464.6|9454.6|9463.5|9453.5|5
1630891530000|2021-09-06 01:25:30|9463.9|9453.9|9466|9456|9466|9456|9463.9|9453.9|5
1630891540000|2021-09-06 01:25:40|9465.8|9455.8|9465.6|9455.6|9466|9456|9465.6|9455.6|3
1630891550000|2021-09-06 01:25:50|9465.3|9455.3|9464.4|9454.4|9465.5|9455.5|9464.4|9454.4|4
1630891560000|2021-09-06 01:26:00|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|3
1630891570000|2021-09-06 01:26:10|9463.6|9453.6|9463.6|9453.6|9463.6|9453.6|9463.5|9453.5|3
1630891590000|2021-09-06 01:26:30|9464|9454|9464.9|9454.9|9464.9|9454.9|9464|9454|2
1630891610000|2021-09-06 01:26:50|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1630891620000|2021-09-06 01:27:00|9464.3|9454.3|9463|9453|9464.3|9454.3|9461.9|9451.9|5
1630891630000|2021-09-06 01:27:10|9463.8|9453.8|9464|9454|9464|9454|9463.8|9453.8|2
1630891640000|2021-09-06 01:27:20|9463|9453|9461.9|9451.9|9463|9453|9461.5|9451.5|4
1630891650000|2021-09-06 01:27:30|9462|9452|9463.1|9453.1|9463.1|9453.1|9461.9|9451.9|6
1630891660000|2021-09-06 01:27:40|9463.5|9453.5|9462.4|9452.4|9463.5|9453.5|9462.4|9452.4|4
1630891670000|2021-09-06 01:27:50|9463|9453|9463.3|9453.3|9463.5|9453.5|9463|9453|3
1630891680000|2021-09-06 01:28:00|9463|9453|9464|9454|9464|9454|9462.9|9452.9|4
1630891690000|2021-09-06 01:28:10|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1630891700000|2021-09-06 01:28:20|9464.3|9454.3|9465.1|9455.1|9465.1|9455.1|9464.3|9454.3|4
1630891710000|2021-09-06 01:28:30|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1630891730000|2021-09-06 01:28:50|9464.9|9454.9|9463.8|9453.8|9464.9|9454.9|9462.8|9452.8|5
1630891740000|2021-09-06 01:29:00|9462.9|9452.9|9463.5|9453.5|9463.5|9453.5|9462.5|9452.5|4
1630891750000|2021-09-06 01:29:10|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.5|9453.5|2
1630891760000|2021-09-06 01:29:20|9463.3|9453.3|9463.1|9453.1|9463.3|9453.3|9463.1|9453.1|2
1630891800000|2021-09-06 01:30:00|9462.1|9452.1|9462.5|9452.5|9463|9453|9462.1|9452.1|5
1630891830000|2021-09-06 01:30:30|9462.4|9452.4|9464.3|9454.3|9464.3|9454.3|9462.4|9452.4|5
1630891840000|2021-09-06 01:30:40|9464.5|9454.5|9465|9455|9465|9455|9464.5|9454.5|2
1630891850000|2021-09-06 01:30:50|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.1|9454.1|3
1630891860000|2021-09-06 01:31:00|9464.3|9454.3|9461.9|9451.9|9464.3|9454.3|9461.4|9451.4|5
1630891870000|2021-09-06 01:31:10|9460.8|9450.8|9458.4|9448.4|9461.8|9451.8|9458.4|9448.4|12
1630891880000|2021-09-06 01:31:20|9458|9448|9456.4|9446.4|9458|9448|9456.4|9446.4|6
1630891890000|2021-09-06 01:31:30|9456.1|9446.1|9454.3|9444.3|9456.1|9446.1|9454.3|9444.3|5
1630891900000|2021-09-06 01:31:40|9454.5|9444.5|9454|9444|9455.8|9445.8|9454|9444|9
1630891910000|2021-09-06 01:31:50|9453.5|9443.5|9454|9444|9454|9444|9453.3|9443.3|4
1630891920000|2021-09-06 01:32:00|9454.8|9444.8|9452.9|9442.9|9454.8|9444.8|9452.9|9442.9|4
1630891930000|2021-09-06 01:32:10|9453|9443|9454|9444|9454|9444|9453|9443|3
1630891940000|2021-09-06 01:32:20|9453.6|9443.6|9454.3|9444.3|9454.3|9444.3|9452.6|9442.6|5
1630891950000|2021-09-06 01:32:30|9454.5|9444.5|9454.3|9444.3|9455.1|9445.1|9454.3|9444.3|5
1630891960000|2021-09-06 01:32:40|9454.5|9444.5|9454.9|9444.9|9454.9|9444.9|9454.5|9444.5|2
1630891970000|2021-09-06 01:32:50|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|1
1630891980000|2021-09-06 01:33:00|9455.5|9445.5|9455.6|9445.6|9455.6|9445.6|9455.5|9445.5|2
1630891990000|2021-09-06 01:33:10|9456.5|9446.5|9458.5|9448.5|9458.5|9448.5|9456.5|9446.5|3
1630892000000|2021-09-06 01:33:20|9458.3|9448.3|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|7
1630892010000|2021-09-06 01:33:30|9458|9448|9457.8|9447.8|9458|9448|9457.8|9447.8|2
1630892020000|2021-09-06 01:33:40|9458|9448|9458.1|9448.1|9459.1|9449.1|9458|9448|3
1630892040000|2021-09-06 01:34:00|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1630892050000|2021-09-06 01:34:10|9457.6|9447.6|9458|9448|9458|9448|9457.6|9447.6|2
1630892060000|2021-09-06 01:34:20|9458.3|9448.3|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|3
1630892070000|2021-09-06 01:34:30|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1630892080000|2021-09-06 01:34:40|9457.9|9447.9|9458.3|9448.3|9458.9|9448.9|9457.8|9447.8|5
1630892100000|2021-09-06 01:35:00|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630892110000|2021-09-06 01:35:10|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9456.9|9446.9|4
1630892120000|2021-09-06 01:35:20|9458.6|9448.6|9458.8|9448.8|9459|9449|9458.6|9448.6|3
1630892130000|2021-09-06 01:35:30|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|3
1630892140000|2021-09-06 01:35:40|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.4|9446.4|5
1630892150000|2021-09-06 01:35:50|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1630892160000|2021-09-06 01:36:00|9457.4|9447.4|9459|9449|9459.3|9449.3|9457.4|9447.4|7
1630892170000|2021-09-06 01:36:10|9458.8|9448.8|9459|9449|9459|9449|9458.8|9448.8|2
1630892180000|2021-09-06 01:36:20|9458.6|9448.6|9457.8|9447.8|9458.6|9448.6|9457.8|9447.8|4
1630892190000|2021-09-06 01:36:30|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1630892200000|2021-09-06 01:36:40|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1630892220000|2021-09-06 01:37:00|9457.4|9447.4|9456.9|9446.9|9457.4|9447.4|9456.9|9446.9|3
1630892230000|2021-09-06 01:37:10|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1630892240000|2021-09-06 01:37:20|9456.8|9446.8|9455.3|9445.3|9456.8|9446.8|9455.3|9445.3|4
1630892250000|2021-09-06 01:37:30|9455|9445|9452.8|9442.8|9455|9445|9452.8|9442.8|8
1630892260000|2021-09-06 01:37:40|9453|9443|9453|9443|9453|9443|9453|9443|1
1630892270000|2021-09-06 01:37:50|9453.3|9443.3|9455|9445|9455|9445|9453.3|9443.3|6
1630892280000|2021-09-06 01:38:00|9454.8|9444.8|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|3
1630892290000|2021-09-06 01:38:10|9455.8|9445.8|9456.6|9446.6|9456.6|9446.6|9455.8|9445.8|2
1630892300000|2021-09-06 01:38:20|9457.1|9447.1|9456.4|9446.4|9457.1|9447.1|9456.4|9446.4|4
1630892310000|2021-09-06 01:38:30|9456|9446|9454.6|9444.6|9456.5|9446.5|9454.6|9444.6|5
1630892320000|2021-09-06 01:38:40|9454.4|9444.4|9453.1|9443.1|9454.4|9444.4|9453.1|9443.1|4
1630892340000|2021-09-06 01:39:00|9452.9|9442.9|9450.9|9440.9|9452.9|9442.9|9450.9|9440.9|7
1630892350000|2021-09-06 01:39:10|9451|9441|9449.6|9439.6|9451|9441|9448.8|9438.8|7
1630892360000|2021-09-06 01:39:20|9449.5|9439.5|9451.3|9441.3|9451.3|9441.3|9449.5|9439.5|6
1630892370000|2021-09-06 01:39:30|9451.9|9441.9|9452.4|9442.4|9452.6|9442.6|9451.9|9441.9|3
1630892410000|2021-09-06 01:40:10|9452.3|9442.3|9452.4|9442.4|9452.4|9442.4|9452.3|9442.3|2
1630892420000|2021-09-06 01:40:20|9452.6|9442.6|9455.5|9445.5|9455.5|9445.5|9452.6|9442.6|5
1630892430000|2021-09-06 01:40:30|9455.1|9445.1|9452.5|9442.5|9455.1|9445.1|9452.5|9442.5|7
1630892440000|2021-09-06 01:40:40|9452.3|9442.3|9450.1|9440.1|9452.3|9442.3|9450.1|9440.1|2
1630892450000|2021-09-06 01:40:50|9450.8|9440.8|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|4
1630892460000|2021-09-06 01:41:00|9449.6|9439.6|9449.5|9439.5|9450.8|9440.8|9448.9|9438.9|8
1630892470000|2021-09-06 01:41:10|9449.3|9439.3|9449.6|9439.6|9449.9|9439.9|9447.9|9437.9|10
1630892480000|2021-09-06 01:41:20|9448.9|9438.9|9449.6|9439.6|9450.1|9440.1|9448.9|9438.9|6
1630892490000|2021-09-06 01:41:30|9449.4|9439.4|9448.4|9438.4|9449.4|9439.4|9448.4|9438.4|4
1630892500000|2021-09-06 01:41:40|9447.9|9437.9|9447.6|9437.6|9447.9|9437.9|9447.6|9437.6|2
1630892510000|2021-09-06 01:41:50|9447.4|9437.4|9447.3|9437.3|9447.5|9437.5|9446.3|9436.3|6
1630892520000|2021-09-06 01:42:00|9446.9|9436.9|9444.1|9434.1|9446.9|9436.9|9444.1|9434.1|4
1630892530000|2021-09-06 01:42:10|9444.5|9434.5|9448|9438|9448.3|9438.3|9444.5|9434.5|11
1630892540000|2021-09-06 01:42:20|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|2
1630892550000|2021-09-06 01:42:30|9448.3|9438.3|9449|9439|9449|9439|9448.3|9438.3|3
1630892560000|2021-09-06 01:42:40|9448.6|9438.6|9449.3|9439.3|9449.3|9439.3|9447.8|9437.8|6
1630892570000|2021-09-06 01:42:50|9450|9440|9450.5|9440.5|9450.5|9440.5|9450|9440|3
1630892580000|2021-09-06 01:43:00|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|5
1630892590000|2021-09-06 01:43:10|9450.5|9440.5|9449.5|9439.5|9450.8|9440.8|9449.5|9439.5|4
1630892600000|2021-09-06 01:43:20|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1630892610000|2021-09-06 01:43:30|9450.8|9440.8|9453.1|9443.1|9453.1|9443.1|9450.8|9440.8|5
1630892620000|2021-09-06 01:43:40|9453.4|9443.4|9453.1|9443.1|9453.6|9443.6|9453.1|9443.1|4
1630892630000|2021-09-06 01:43:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630892640000|2021-09-06 01:44:00|9453.1|9443.1|9452.9|9442.9|9453.1|9443.1|9452.9|9442.9|2
1630892650000|2021-09-06 01:44:10|9453.1|9443.1|9453.4|9443.4|9453.4|9443.4|9453.1|9443.1|2
1630892660000|2021-09-06 01:44:20|9454.6|9444.6|9458|9448|9458.5|9448.5|9454.6|9444.6|9
1630892670000|2021-09-06 01:44:30|9458.3|9448.3|9459.5|9449.5|9459.5|9449.5|9458.3|9448.3|4
1630892680000|2021-09-06 01:44:40|9459.8|9449.8|9460|9450|9460.3|9450.3|9459.8|9449.8|4
1630892690000|2021-09-06 01:44:50|9459.8|9449.8|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|2
1630892700000|2021-09-06 01:45:00|9460.5|9450.5|9461.5|9451.5|9461.5|9451.5|9460.5|9450.5|6
1630892720000|2021-09-06 01:45:20|9461.1|9451.1|9461|9451|9461.1|9451.1|9461|9451|2
1630892730000|2021-09-06 01:45:30|9460.5|9450.5|9458.6|9448.6|9460.5|9450.5|9458.6|9448.6|8
1630892740000|2021-09-06 01:45:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630892760000|2021-09-06 01:46:00|9458.6|9448.6|9459.5|9449.5|9459.5|9449.5|9458.6|9448.6|4
1630892770000|2021-09-06 01:46:10|9459.8|9449.8|9461.3|9451.3|9461.3|9451.3|9459.8|9449.8|5
1630892790000|2021-09-06 01:46:30|9461|9451|9460.6|9450.6|9461|9451|9460.6|9450.6|2
1630892810000|2021-09-06 01:46:50|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|1
1630892820000|2021-09-06 01:47:00|9459.8|9449.8|9459.1|9449.1|9459.8|9449.8|9459|9449|4
1630892830000|2021-09-06 01:47:10|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1630892840000|2021-09-06 01:47:20|9459.9|9449.9|9459.5|9449.5|9461.5|9451.5|9459.5|9449.5|7
1630892870000|2021-09-06 01:47:50|9459.9|9449.9|9461.3|9451.3|9461.3|9451.3|9459.9|9449.9|7
1630892890000|2021-09-06 01:48:10|9461.5|9451.5|9461.8|9451.8|9462.3|9452.3|9461.3|9451.3|7
1630892900000|2021-09-06 01:48:20|9462|9452|9462.9|9452.9|9462.9|9452.9|9462|9452|2
1630892920000|2021-09-06 01:48:40|9463.5|9453.5|9464.9|9454.9|9464.9|9454.9|9463.3|9453.3|5
1630892930000|2021-09-06 01:48:50|9465.3|9455.3|9464.3|9454.3|9465.8|9455.8|9464.3|9454.3|8
1630892940000|2021-09-06 01:49:00|9463.9|9453.9|9462.9|9452.9|9463.9|9453.9|9462.5|9452.5|5
1630892960000|2021-09-06 01:49:20|9463.5|9453.5|9465|9455|9465|9455|9463.3|9453.3|4
1630892970000|2021-09-06 01:49:30|9464.9|9454.9|9464.5|9454.5|9464.9|9454.9|9464.5|9454.5|2
1630892980000|2021-09-06 01:49:40|9464.9|9454.9|9464.8|9454.8|9465|9455|9464.8|9454.8|3
1630892990000|2021-09-06 01:49:50|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|2
1630893000000|2021-09-06 01:50:00|9463.8|9453.8|9463.5|9453.5|9463.8|9453.8|9463.1|9453.1|3
1630893010000|2021-09-06 01:50:10|9463.3|9453.3|9462.3|9452.3|9463.5|9453.5|9462.3|9452.3|8
1630893020000|2021-09-06 01:50:20|9462.4|9452.4|9461.3|9451.3|9462.6|9452.6|9461|9451|7
1630893030000|2021-09-06 01:50:30|9461.4|9451.4|9462.9|9452.9|9463|9453|9461.4|9451.4|6
1630893040000|2021-09-06 01:50:40|9462.5|9452.5|9461|9451|9462.5|9452.5|9461|9451|3
1630893050000|2021-09-06 01:50:50|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1630893070000|2021-09-06 01:51:10|9460.9|9450.9|9461.3|9451.3|9461.3|9451.3|9460.9|9450.9|2
1630893080000|2021-09-06 01:51:20|9461.5|9451.5|9461|9451|9461.5|9451.5|9461|9451|3
1630893110000|2021-09-06 01:51:50|9460.8|9450.8|9457.9|9447.9|9460.8|9450.8|9457|9447|9
1630893120000|2021-09-06 01:52:00|9458.3|9448.3|9455.5|9445.5|9458.5|9448.5|9454.1|9444.1|16
1630893130000|2021-09-06 01:52:10|9454.4|9444.4|9453.5|9443.5|9455.8|9445.8|9452.5|9442.5|9
1630893140000|2021-09-06 01:52:20|9453.3|9443.3|9450.5|9440.5|9453.3|9443.3|9450.5|9440.5|10
1630893150000|2021-09-06 01:52:30|9450.3|9440.3|9450.1|9440.1|9450.3|9440.3|9450.1|9440.1|2
1630893160000|2021-09-06 01:52:40|9450.6|9440.6|9450.8|9440.8|9450.8|9440.8|9450.6|9440.6|2
1630893170000|2021-09-06 01:52:50|9451|9441|9451|9441|9451|9441|9451|9441|1
1630893180000|2021-09-06 01:53:00|9451.5|9441.5|9453.5|9443.5|9453.5|9443.5|9451.5|9441.5|6
1630893190000|2021-09-06 01:53:10|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|2
1630893200000|2021-09-06 01:53:20|9454.6|9444.6|9455.4|9445.4|9455.6|9445.6|9454.6|9444.6|4
1630893210000|2021-09-06 01:53:30|9455.3|9445.3|9455|9445|9455.3|9445.3|9455|9445|2
1630893220000|2021-09-06 01:53:40|9454.5|9444.5|9452.1|9442.1|9454.5|9444.5|9452.1|9442.1|6
1630893230000|2021-09-06 01:53:50|9452|9442|9452|9442|9452|9442|9452|9442|1
1630893240000|2021-09-06 01:54:00|9452.5|9442.5|9453|9443|9455|9445|9452.5|9442.5|7
1630893250000|2021-09-06 01:54:10|9452.8|9442.8|9450.9|9440.9|9452.8|9442.8|9450.9|9440.9|4
1630893260000|2021-09-06 01:54:20|9451|9441|9450.4|9440.4|9451|9441|9450.4|9440.4|4
1630893290000|2021-09-06 01:54:50|9449.8|9439.8|9448.6|9438.6|9449.8|9439.8|9447.3|9437.3|11
1630893300000|2021-09-06 01:55:00|9447.9|9437.9|9448.1|9438.1|9448.4|9438.4|9447.4|9437.4|6
1630893310000|2021-09-06 01:55:10|9448.4|9438.4|9451.8|9441.8|9451.8|9441.8|9448.1|9438.1|9
1630893320000|2021-09-06 01:55:20|9452.3|9442.3|9452.8|9442.8|9453|9443|9452.3|9442.3|3
1630893330000|2021-09-06 01:55:30|9452.4|9442.4|9448|9438|9452.4|9442.4|9448|9438|9
1630893340000|2021-09-06 01:55:40|9447.8|9437.8|9449.9|9439.9|9449.9|9439.9|9447.8|9437.8|5
1630893350000|2021-09-06 01:55:50|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1630893360000|2021-09-06 01:56:00|9450.5|9440.5|9449.1|9439.1|9450.5|9440.5|9449|9439|10
1630893370000|2021-09-06 01:56:10|9448.8|9438.8|9445.5|9435.5|9448.8|9438.8|9445.3|9435.3|8
1630893380000|2021-09-06 01:56:20|9445.6|9435.6|9446.4|9436.4|9446.4|9436.4|9445.6|9435.6|3
1630893390000|2021-09-06 01:56:30|9446.3|9436.3|9447.3|9437.3|9447.3|9437.3|9445.8|9435.8|7
1630893400000|2021-09-06 01:56:40|9447|9437|9446.5|9436.5|9447.5|9437.5|9446.5|9436.5|4
1630893410000|2021-09-06 01:56:50|9445.6|9435.6|9443.6|9433.6|9445.6|9435.6|9443.5|9433.5|4
1630893420000|2021-09-06 01:57:00|9445|9435|9445.1|9435.1|9445.5|9435.5|9444.8|9434.8|7
1630893430000|2021-09-06 01:57:10|9444.8|9434.8|9444|9434|9445|9435|9444|9434|4
1630893440000|2021-09-06 01:57:20|9443.8|9433.8|9444|9434|9444|9434|9443.8|9433.8|2
1630893450000|2021-09-06 01:57:30|9444.3|9434.3|9442.5|9432.5|9444.3|9434.3|9442.5|9432.5|4
1630893460000|2021-09-06 01:57:40|9442.8|9432.8|9442.9|9432.9|9442.9|9432.9|9442.8|9432.8|2
1630893470000|2021-09-06 01:57:50|9443.4|9433.4|9445.4|9435.4|9445.8|9435.8|9443.4|9433.4|10
1630893490000|2021-09-06 01:58:10|9446.6|9436.6|9443.1|9433.1|9446.6|9436.6|9443.1|9433.1|7
1630893500000|2021-09-06 01:58:20|9443.3|9433.3|9443.8|9433.8|9443.8|9433.8|9443.3|9433.3|2
1630893510000|2021-09-06 01:58:30|9443.5|9433.5|9443.3|9433.3|9443.5|9433.5|9443.3|9433.3|2
1630893520000|2021-09-06 01:58:40|9444.1|9434.1|9445.3|9435.3|9445.4|9435.4|9444.1|9434.1|5
1630893540000|2021-09-06 01:59:00|9444.9|9434.9|9444.9|9434.9|9445.3|9435.3|9444.9|9434.9|3
1630893550000|2021-09-06 01:59:10|9445.4|9435.4|9444.9|9434.9|9445.4|9435.4|9444.5|9434.5|8
1630893560000|2021-09-06 01:59:20|9444.3|9434.3|9442.8|9432.8|9444.3|9434.3|9442.8|9432.8|3
1630893570000|2021-09-06 01:59:30|9443|9433|9442.4|9432.4|9443.8|9433.8|9442.4|9432.4|6
1630893580000|2021-09-06 01:59:40|9443|9433|9443.1|9433.1|9443.8|9433.8|9442.4|9432.4|11
1630893590000|2021-09-06 01:59:50|9443.5|9433.5|9446.5|9436.5|9446.5|9436.5|9443.5|9433.5|5
1630893600000|2021-09-06 02:00:00|9446.3|9436.3|9445.1|9435.1|9446.3|9436.3|9445.1|9435.1|4
1630893610000|2021-09-06 02:00:10|9444.9|9434.9|9442.5|9432.5|9445.9|9435.9|9442.5|9432.5|9
1630893620000|2021-09-06 02:00:20|9443.5|9433.5|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|2
1630893630000|2021-09-06 02:00:30|9443.8|9433.8|9443.3|9433.3|9443.9|9433.9|9443.3|9433.3|5
1630893640000|2021-09-06 02:00:40|9442|9432|9439|9429|9442|9432|9439|9429|7
1630893650000|2021-09-06 02:00:50|9440.4|9430.4|9440|9430|9440.4|9430.4|9438.5|9428.5|6
1630893660000|2021-09-06 02:01:00|9439.6|9429.6|9441|9431|9441|9431|9439|9429|6
1630893670000|2021-09-06 02:01:10|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1630893680000|2021-09-06 02:01:20|9440.9|9430.9|9442.3|9432.3|9442.3|9432.3|9440.8|9430.8|5
1630893690000|2021-09-06 02:01:30|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.5|9431.5|3
1630893700000|2021-09-06 02:01:40|9442|9432|9444.1|9434.1|9444.1|9434.1|9442|9432|8
1630893710000|2021-09-06 02:01:50|9443.8|9433.8|9442.5|9432.5|9443.8|9433.8|9442.5|9432.5|5
1630893720000|2021-09-06 02:02:00|9442.8|9432.8|9443.1|9433.1|9443.1|9433.1|9442.8|9432.8|3
1630893730000|2021-09-06 02:02:10|9442.8|9432.8|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|3
1630893740000|2021-09-06 02:02:20|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1630893750000|2021-09-06 02:02:30|9441.5|9431.5|9441.4|9431.4|9441.5|9431.5|9441|9431|5
1630893760000|2021-09-06 02:02:40|9441|9431|9441|9431|9441|9431|9441|9431|1
1630893790000|2021-09-06 02:03:10|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1630893800000|2021-09-06 02:03:20|9441|9431|9443.3|9433.3|9443.3|9433.3|9441|9431|6
1630893820000|2021-09-06 02:03:40|9443|9433|9443|9433|9443|9433|9443|9433|1
1630893830000|2021-09-06 02:03:50|9442.9|9432.9|9441|9431|9442.9|9432.9|9441|9431|4
1630893840000|2021-09-06 02:04:00|9441.5|9431.5|9441|9431|9441.5|9431.5|9441|9431|2
1630893860000|2021-09-06 02:04:20|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630893870000|2021-09-06 02:04:30|9442.1|9432.1|9443.1|9433.1|9443.1|9433.1|9442.1|9432.1|3
1630893880000|2021-09-06 02:04:40|9443.4|9433.4|9443.6|9433.6|9443.6|9433.6|9443.4|9433.4|2
1630893890000|2021-09-06 02:04:50|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1630893900000|2021-09-06 02:05:00|9444|9434|9443.3|9433.3|9444|9434|9443.3|9433.3|5
1630893910000|2021-09-06 02:05:10|9443|9433|9443|9433|9443|9433|9443|9433|1
1630893920000|2021-09-06 02:05:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1630893930000|2021-09-06 02:05:30|9442|9432|9441|9431|9442|9432|9441|9431|2
1630893950000|2021-09-06 02:05:50|9440.8|9430.8|9439.1|9429.1|9440.8|9430.8|9439.1|9429.1|3
1630893960000|2021-09-06 02:06:00|9439.4|9429.4|9441.3|9431.3|9441.3|9431.3|9439.4|9429.4|5
1630893980000|2021-09-06 02:06:20|9441.5|9431.5|9442|9432|9442.3|9432.3|9441|9431|6
1630893990000|2021-09-06 02:06:30|9440.9|9430.9|9443|9433|9443.5|9433.5|9440.9|9430.9|9
1630894000000|2021-09-06 02:06:40|9443.3|9433.3|9442.4|9432.4|9443.3|9433.3|9442.4|9432.4|3
1630894010000|2021-09-06 02:06:50|9442.6|9432.6|9443.3|9433.3|9443.3|9433.3|9442.6|9432.6|2
1630894040000|2021-09-06 02:07:20|9443|9433|9439.5|9429.5|9443|9433|9439.5|9429.5|6
1630894050000|2021-09-06 02:07:30|9439.3|9429.3|9439.1|9429.1|9439.3|9429.3|9439.1|9429.1|2
1630894080000|2021-09-06 02:08:00|9439.4|9429.4|9439.8|9429.8|9439.8|9429.8|9439.4|9429.4|2
1630894090000|2021-09-06 02:08:10|9440|9430|9441|9431|9441|9431|9440|9430|2
1630894100000|2021-09-06 02:08:20|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1630894120000|2021-09-06 02:08:40|9440.5|9430.5|9440|9430|9440.5|9430.5|9440|9430|3
1630894130000|2021-09-06 02:08:50|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630894150000|2021-09-06 02:09:10|9440.6|9430.6|9441.5|9431.5|9441.5|9431.5|9440.6|9430.6|3
1630894170000|2021-09-06 02:09:30|9441.1|9431.1|9436|9426|9441.1|9431.1|9435.5|9425.5|7
1630894180000|2021-09-06 02:09:40|9435.8|9425.8|9434.6|9424.6|9435.8|9425.8|9434.6|9424.6|3
1630894190000|2021-09-06 02:09:50|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1630894200000|2021-09-06 02:10:00|9434.8|9424.8|9432.8|9422.8|9434.8|9424.8|9432.6|9422.6|8
1630894210000|2021-09-06 02:10:10|9432.9|9422.9|9432.1|9422.1|9432.9|9422.9|9432.1|9422.1|4
1630894220000|2021-09-06 02:10:20|9432|9422|9431.8|9421.8|9432.1|9422.1|9431.8|9421.8|6
1630894230000|2021-09-06 02:10:30|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|2
1630894240000|2021-09-06 02:10:40|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1630894250000|2021-09-06 02:10:50|9433.1|9423.1|9433.6|9423.6|9433.6|9423.6|9432.9|9422.9|3
1630894260000|2021-09-06 02:11:00|9434|9424|9435.5|9425.5|9435.5|9425.5|9434|9424|5
1630894270000|2021-09-06 02:11:10|9435.8|9425.8|9437|9427|9437|9427|9435.8|9425.8|2
1630894280000|2021-09-06 02:11:20|9436.9|9426.9|9436.4|9426.4|9436.9|9426.9|9436.4|9426.4|2
1630894290000|2021-09-06 02:11:30|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630894310000|2021-09-06 02:11:50|9436.6|9426.6|9434.9|9424.9|9436.6|9426.6|9434.9|9424.9|4
1630894340000|2021-09-06 02:12:20|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|9435.3|9425.3|1
1630894350000|2021-09-06 02:12:30|9434.9|9424.9|9435.5|9425.5|9435.5|9425.5|9434.9|9424.9|2
1630894360000|2021-09-06 02:12:40|9435.8|9425.8|9437.8|9427.8|9438|9428|9435.8|9425.8|5
1630894380000|2021-09-06 02:13:00|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1630894410000|2021-09-06 02:13:30|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1630894420000|2021-09-06 02:13:40|9438.3|9428.3|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|5
1630894430000|2021-09-06 02:13:50|9439|9429|9439.3|9429.3|9439.3|9429.3|9439|9429|3
1630894470000|2021-09-06 02:14:30|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630894480000|2021-09-06 02:14:40|9439.8|9429.8|9439.5|9429.5|9439.8|9429.8|9439.5|9429.5|2
1630894490000|2021-09-06 02:14:50|9439.3|9429.3|9440.6|9430.6|9440.6|9430.6|9438.9|9428.9|8
1630894500000|2021-09-06 02:15:00|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1630894530000|2021-09-06 02:15:30|9441|9431|9441.8|9431.8|9441.8|9431.8|9441|9431|2
1630894550000|2021-09-06 02:15:50|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630894560000|2021-09-06 02:16:00|9441.8|9431.8|9441.8|9431.8|9441.9|9431.9|9441.8|9431.8|3
1630894570000|2021-09-06 02:16:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1630894580000|2021-09-06 02:16:20|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9440.3|9430.3|2
1630894610000|2021-09-06 02:16:50|9439.8|9429.8|9439.5|9429.5|9439.8|9429.8|9439.5|9429.5|2
1630894620000|2021-09-06 02:17:00|9439.1|9429.1|9437.9|9427.9|9439.1|9429.1|9437.9|9427.9|6
1630894630000|2021-09-06 02:17:10|9437.5|9427.5|9437.9|9427.9|9437.9|9427.9|9437.5|9427.5|5
1630894670000|2021-09-06 02:17:50|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630894680000|2021-09-06 02:18:00|9437.8|9427.8|9439.3|9429.3|9439.3|9429.3|9437.8|9427.8|2
1630894690000|2021-09-06 02:18:10|9438.6|9428.6|9438.1|9428.1|9438.6|9428.6|9438|9428|4
1630894700000|2021-09-06 02:18:20|9438|9428|9437.5|9427.5|9438|9428|9437.5|9427.5|2
1630894710000|2021-09-06 02:18:30|9437.1|9427.1|9437.5|9427.5|9437.5|9427.5|9437|9427|4
1630894740000|2021-09-06 02:19:00|9437.8|9427.8|9438.1|9428.1|9438.5|9428.5|9437.8|9427.8|3
1630894790000|2021-09-06 02:19:50|9438.5|9428.5|9439.1|9429.1|9439.1|9429.1|9438.5|9428.5|2
1630894810000|2021-09-06 02:20:10|9439.6|9429.6|9440.5|9430.5|9440.5|9430.5|9439.6|9429.6|2
1630894820000|2021-09-06 02:20:20|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1630894840000|2021-09-06 02:20:40|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630894900000|2021-09-06 02:21:40|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1630894950000|2021-09-06 02:22:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630895000000|2021-09-06 02:23:20|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630895010000|2021-09-06 02:23:30|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1630895070000|2021-09-06 02:24:30|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1630895100000|2021-09-06 02:25:00|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|2
1630895110000|2021-09-06 02:25:10|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1630895160000|2021-09-06 02:26:00|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1630895180000|2021-09-06 02:26:20|9445.3|9435.3|9444|9434|9445.3|9435.3|9444|9434|2
1630895220000|2021-09-06 02:27:00|9444.8|9434.8|9445|9435|9445|9435|9444.8|9434.8|2
1630895230000|2021-09-06 02:27:10|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1630895240000|2021-09-06 02:27:20|9446|9436|9447|9437|9447|9437|9446|9436|2
1630895250000|2021-09-06 02:27:30|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1630895270000|2021-09-06 02:27:50|9447|9437|9447|9437|9447|9437|9447|9437|1
1630895280000|2021-09-06 02:28:00|9448|9438|9447.9|9437.9|9448|9438|9447.8|9437.8|4
1630895290000|2021-09-06 02:28:10|9448|9438|9448.1|9438.1|9448.1|9438.1|9448|9438|2
1630895330000|2021-09-06 02:28:50|9448|9438|9448|9438|9448|9438|9448|9438|1
1630895340000|2021-09-06 02:29:00|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630895350000|2021-09-06 02:29:10|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1630895360000|2021-09-06 02:29:20|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|2
1630895380000|2021-09-06 02:29:40|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630895400000|2021-09-06 02:30:00|9447.5|9437.5|9442.1|9432.1|9447.5|9437.5|9441.5|9431.5|14
1630895410000|2021-09-06 02:30:10|9441.6|9431.6|9437.3|9427.3|9441.6|9431.6|9437.3|9427.3|9
1630895420000|2021-09-06 02:30:20|9437.5|9427.5|9438|9428|9438.8|9428.8|9437.5|9427.5|4
1630895430000|2021-09-06 02:30:30|9437.6|9427.6|9436.8|9426.8|9437.6|9427.6|9436.3|9426.3|5
1630895440000|2021-09-06 02:30:40|9437|9427|9437.3|9427.3|9437.8|9427.8|9437|9427|6
1630895460000|2021-09-06 02:31:00|9437|9427|9439.5|9429.5|9440|9430|9436.8|9426.8|8
1630895470000|2021-09-06 02:31:10|9439.6|9429.6|9440|9430|9440|9430|9438.8|9428.8|6
1630895480000|2021-09-06 02:31:20|9439.8|9429.8|9440.1|9430.1|9440.1|9430.1|9439.8|9429.8|3
1630895490000|2021-09-06 02:31:30|9440.6|9430.6|9442.3|9432.3|9442.3|9432.3|9440.6|9430.6|6
1630895500000|2021-09-06 02:31:40|9442.5|9432.5|9445.3|9435.3|9445.3|9435.3|9442.5|9432.5|5
1630895510000|2021-09-06 02:31:50|9444.9|9434.9|9445|9435|9445|9435|9444.6|9434.6|3
1630895520000|2021-09-06 02:32:00|9445.8|9435.8|9446.4|9436.4|9446.5|9436.5|9445.8|9435.8|4
1630895530000|2021-09-06 02:32:10|9446.8|9436.8|9447.3|9437.3|9447.5|9437.5|9446.8|9436.8|5
1630895540000|2021-09-06 02:32:20|9447.5|9437.5|9448|9438|9448.3|9438.3|9447.5|9437.5|5
1630895550000|2021-09-06 02:32:30|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9445.8|9435.8|10
1630895560000|2021-09-06 02:32:40|9446.1|9436.1|9445.5|9435.5|9446.3|9436.3|9445|9435|7
1630895570000|2021-09-06 02:32:50|9445|9435|9444|9434|9445|9435|9443.5|9433.5|7
1630895580000|2021-09-06 02:33:00|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1630895590000|2021-09-06 02:33:10|9443.9|9433.9|9443.6|9433.6|9443.9|9433.9|9443.6|9433.6|2
1630895600000|2021-09-06 02:33:20|9443.5|9433.5|9443|9433|9443.5|9433.5|9443|9433|2
1630895610000|2021-09-06 02:33:30|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1630895630000|2021-09-06 02:33:50|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1630895640000|2021-09-06 02:34:00|9442.1|9432.1|9441.9|9431.9|9442.1|9432.1|9441.9|9431.9|2
1630895650000|2021-09-06 02:34:10|9441.8|9431.8|9441.5|9431.5|9441.8|9431.8|9441.5|9431.5|2
1630895660000|2021-09-06 02:34:20|9442|9432|9441.5|9431.5|9442|9432|9441.5|9431.5|2
1630895670000|2021-09-06 02:34:30|9442.5|9432.5|9442.9|9432.9|9442.9|9432.9|9441.5|9431.5|6
1630895680000|2021-09-06 02:34:40|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1630895690000|2021-09-06 02:34:50|9443|9433|9440.5|9430.5|9443|9433|9440.5|9430.5|4
1630895710000|2021-09-06 02:35:10|9440.3|9430.3|9437.8|9427.8|9440.3|9430.3|9437.8|9427.8|3
1630895720000|2021-09-06 02:35:20|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1630895730000|2021-09-06 02:35:30|9436.5|9426.5|9434.9|9424.9|9436.5|9426.5|9434.9|9424.9|3
1630895740000|2021-09-06 02:35:40|9434.3|9424.3|9433.1|9423.1|9434.4|9424.4|9433.1|9423.1|12
1630895750000|2021-09-06 02:35:50|9434|9424|9434|9424|9434.8|9424.8|9433.1|9423.1|7
1630895760000|2021-09-06 02:36:00|9434.8|9424.8|9434.4|9424.4|9435|9425|9434|9424|22
1630895770000|2021-09-06 02:36:10|9435|9425|9434.1|9424.1|9435|9425|9434.1|9424.1|13
1630895780000|2021-09-06 02:36:20|9435|9425|9434.6|9424.6|9435.8|9425.8|9434.1|9424.1|20
1630895790000|2021-09-06 02:36:30|9435|9425|9436.8|9426.8|9436.8|9426.8|9435|9425|13
1630895800000|2021-09-06 02:36:40|9435.6|9425.6|9436.1|9426.1|9437|9427|9435.6|9425.6|11
1630895810000|2021-09-06 02:36:50|9435.8|9425.8|9435|9425|9436.4|9426.4|9434|9424|15
1630895820000|2021-09-06 02:37:00|9434.1|9424.1|9435.3|9425.3|9435.3|9425.3|9434|9424|24
1630895830000|2021-09-06 02:37:10|9434.4|9424.4|9434.4|9424.4|9435.6|9425.6|9434|9424|16
1630895860000|2021-09-06 02:37:40|9433.9|9423.9|9433.1|9423.1|9433.9|9423.9|9433.1|9423.1|3
1630895870000|2021-09-06 02:37:50|9434.1|9424.1|9434.3|9424.3|9434.5|9424.5|9432.8|9422.8|20
1630895880000|2021-09-06 02:38:00|9433.3|9423.3|9436.3|9426.3|9436.3|9426.3|9433.3|9423.3|19
1630895890000|2021-09-06 02:38:10|9437.1|9427.1|9436.8|9426.8|9437.9|9427.9|9435.8|9425.8|12
1630895900000|2021-09-06 02:38:20|9437.8|9427.8|9437.5|9427.5|9437.8|9427.8|9436.8|9426.8|5
1630895910000|2021-09-06 02:38:30|9436.8|9426.8|9436.9|9426.9|9437.5|9427.5|9436.8|9426.8|8
1630895920000|2021-09-06 02:38:40|9436.5|9426.5|9435.3|9425.3|9436.5|9426.5|9435.3|9425.3|4
1630895950000|2021-09-06 02:39:10|9435.6|9425.6|9436.1|9426.1|9436.1|9426.1|9435.6|9425.6|3
1630895970000|2021-09-06 02:39:30|9436|9426|9434.8|9424.8|9436|9426|9434.8|9424.8|2
1630895980000|2021-09-06 02:39:40|9435|9425|9435|9425|9435|9425|9435|9425|1
1630895990000|2021-09-06 02:39:50|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1630896000000|2021-09-06 02:40:00|9434|9424|9434|9424|9434|9424|9434|9424|1
1630896010000|2021-09-06 02:40:10|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1630896020000|2021-09-06 02:40:20|9433.6|9423.6|9433.4|9423.4|9433.6|9423.6|9433.4|9423.4|2
1630896030000|2021-09-06 02:40:30|9433.1|9423.1|9432.5|9422.5|9433.1|9423.1|9432.3|9422.3|5
1630896040000|2021-09-06 02:40:40|9432.1|9422.1|9428|9418|9432.1|9422.1|9427|9417|10
1630896060000|2021-09-06 02:41:00|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630896070000|2021-09-06 02:41:10|9426.9|9416.9|9428|9418|9428|9418|9426.3|9416.3|7
1630896080000|2021-09-06 02:41:20|9428.3|9418.3|9428.6|9418.6|9428.8|9418.8|9428.3|9418.3|6
1630896090000|2021-09-06 02:41:30|9428.4|9418.4|9428.3|9418.3|9428.4|9418.4|9428.3|9418.3|2
1630896100000|2021-09-06 02:41:40|9427.9|9417.9|9427.1|9417.1|9427.9|9417.9|9427.1|9417.1|2
1630896110000|2021-09-06 02:41:50|9426.9|9416.9|9426.4|9416.4|9426.9|9416.9|9426.4|9416.4|2
1630896120000|2021-09-06 02:42:00|9426.3|9416.3|9424.8|9414.8|9426.3|9416.3|9424.8|9414.8|3
1630896130000|2021-09-06 02:42:10|9425.1|9415.1|9425.5|9415.5|9425.5|9415.5|9425.1|9415.1|2
1630896140000|2021-09-06 02:42:20|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1630896150000|2021-09-06 02:42:30|9425.3|9415.3|9427|9417|9427|9417|9425.3|9415.3|6
1630896160000|2021-09-06 02:42:40|9426.5|9416.5|9425.8|9415.8|9426.5|9416.5|9425.8|9415.8|3
1630896170000|2021-09-06 02:42:50|9427|9417|9425.8|9415.8|9427|9417|9425.8|9415.8|2
1630896180000|2021-09-06 02:43:00|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1630896190000|2021-09-06 02:43:10|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1630896200000|2021-09-06 02:43:20|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1630896210000|2021-09-06 02:43:30|9426.3|9416.3|9427.9|9417.9|9428.5|9418.5|9426.3|9416.3|13
1630896220000|2021-09-06 02:43:40|9427.6|9417.6|9426.9|9416.9|9427.6|9417.6|9426.9|9416.9|2
1630896230000|2021-09-06 02:43:50|9426.4|9416.4|9425.5|9415.5|9426.4|9416.4|9425.5|9415.5|6
1630896240000|2021-09-06 02:44:00|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|2
1630896250000|2021-09-06 02:44:10|9425.3|9415.3|9426.5|9416.5|9426.8|9416.8|9425.3|9415.3|6
1630896260000|2021-09-06 02:44:20|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|1
1630896270000|2021-09-06 02:44:30|9426.4|9416.4|9426|9416|9426.4|9416.4|9426|9416|3
1630896280000|2021-09-06 02:44:40|9426.3|9416.3|9426.8|9416.8|9426.8|9416.8|9426.3|9416.3|3
1630896300000|2021-09-06 02:45:00|9426.5|9416.5|9426|9416|9426.5|9416.5|9425.8|9415.8|5
1630896310000|2021-09-06 02:45:10|9426.9|9416.9|9427.3|9417.3|9427.3|9417.3|9426.9|9416.9|2
1630896320000|2021-09-06 02:45:20|9427|9417|9426.9|9416.9|9427|9417|9425.8|9415.8|4
1630896370000|2021-09-06 02:46:10|9427|9417|9427|9417|9427|9417|9427|9417|1
1630896380000|2021-09-06 02:46:20|9427.3|9417.3|9427.8|9417.8|9427.8|9417.8|9427.3|9417.3|2
1630896390000|2021-09-06 02:46:30|9428|9418|9430.5|9420.5|9430.5|9420.5|9428|9418|8
1630896400000|2021-09-06 02:46:40|9430.8|9420.8|9430.5|9420.5|9430.8|9420.8|9429.9|9419.9|3
1630896410000|2021-09-06 02:46:50|9430.1|9420.1|9429.8|9419.8|9430.1|9420.1|9429|9419|5
1630896420000|2021-09-06 02:47:00|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|3
1630896430000|2021-09-06 02:47:10|9428.5|9418.5|9429.3|9419.3|9429.3|9419.3|9428.5|9418.5|4
1630896440000|2021-09-06 02:47:20|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1630896470000|2021-09-06 02:47:50|9430.5|9420.5|9429.1|9419.1|9430.5|9420.5|9429.1|9419.1|3
1630896480000|2021-09-06 02:48:00|9428.8|9418.8|9430.8|9420.8|9430.8|9420.8|9428.8|9418.8|5
1630896490000|2021-09-06 02:48:10|9431.3|9421.3|9432|9422|9432|9422|9431.3|9421.3|3
1630896510000|2021-09-06 02:48:30|9432.3|9422.3|9433.5|9423.5|9433.5|9423.5|9432.3|9422.3|5
1630896530000|2021-09-06 02:48:50|9433.8|9423.8|9435|9425|9436.1|9426.1|9433.8|9423.8|6
1630896540000|2021-09-06 02:49:00|9434.8|9424.8|9434.5|9424.5|9434.8|9424.8|9434.5|9424.5|2
1630896570000|2021-09-06 02:49:30|9434.8|9424.8|9434.8|9424.8|9434.8|9424.8|9434.5|9424.5|3
1630896580000|2021-09-06 02:49:40|9435|9425|9437.8|9427.8|9437.8|9427.8|9435|9425|7
1630896590000|2021-09-06 02:49:50|9438.1|9428.1|9438.3|9428.3|9438.3|9428.3|9437.4|9427.4|8
1630896600000|2021-09-06 02:50:00|9437.8|9427.8|9437.5|9427.5|9437.8|9427.8|9437.5|9427.5|2
1630896610000|2021-09-06 02:50:10|9437.6|9427.6|9434.9|9424.9|9437.6|9427.6|9434.9|9424.9|6
1630896620000|2021-09-06 02:50:20|9435.3|9425.3|9435.8|9425.8|9435.8|9425.8|9435.3|9425.3|3
1630896630000|2021-09-06 02:50:30|9436|9426|9437|9427|9437|9427|9436|9426|4
1630896640000|2021-09-06 02:50:40|9436.9|9426.9|9434.3|9424.3|9436.9|9426.9|9433.3|9423.3|9
1630896660000|2021-09-06 02:51:00|9434.8|9424.8|9435.4|9425.4|9435.5|9425.5|9434.8|9424.8|3
1630896670000|2021-09-06 02:51:10|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630896680000|2021-09-06 02:51:20|9435.8|9425.8|9436.5|9426.5|9436.5|9426.5|9435.8|9425.8|3
1630896690000|2021-09-06 02:51:30|9436.9|9426.9|9438|9428|9438|9428|9436.9|9426.9|5
1630896710000|2021-09-06 02:51:50|9437.8|9427.8|9440.3|9430.3|9440.5|9430.5|9437.3|9427.3|15
1630896740000|2021-09-06 02:52:20|9439|9429|9439.1|9429.1|9439.1|9429.1|9438.9|9428.9|3
1630896750000|2021-09-06 02:52:30|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630896760000|2021-09-06 02:52:40|9439.5|9429.5|9440.3|9430.3|9440.5|9430.5|9439.5|9429.5|6
1630896770000|2021-09-06 02:52:50|9440.5|9430.5|9441.4|9431.4|9441.4|9431.4|9440.5|9430.5|4
1630896780000|2021-09-06 02:53:00|9441.1|9431.1|9440.6|9430.6|9441.1|9431.1|9440.6|9430.6|2
1630896790000|2021-09-06 02:53:10|9440.5|9430.5|9438.5|9428.5|9440.5|9430.5|9438.5|9428.5|5
1630896800000|2021-09-06 02:53:20|9438.3|9428.3|9439.8|9429.8|9439.8|9429.8|9437.6|9427.6|6
1630896810000|2021-09-06 02:53:30|9440|9430|9440.8|9430.8|9440.8|9430.8|9440|9430|2
1630896830000|2021-09-06 02:53:50|9440.4|9430.4|9439.5|9429.5|9440.4|9430.4|9439.5|9429.5|2
1630896880000|2021-09-06 02:54:40|9439.9|9429.9|9440.3|9430.3|9440.3|9430.3|9439.9|9429.9|2
1630896900000|2021-09-06 02:55:00|9439.9|9429.9|9438|9428|9439.9|9429.9|9437.6|9427.6|7
1630896910000|2021-09-06 02:55:10|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1630896920000|2021-09-06 02:55:20|9438|9428|9438|9428|9438|9428|9437.6|9427.6|5
1630896930000|2021-09-06 02:55:30|9437.8|9427.8|9437.5|9427.5|9437.8|9427.8|9437.5|9427.5|2
1630896950000|2021-09-06 02:55:50|9437.9|9427.9|9438.8|9428.8|9438.8|9428.8|9437.9|9427.9|3
1630896960000|2021-09-06 02:56:00|9438.6|9428.6|9438|9428|9438.6|9428.6|9438|9428|2
1630896970000|2021-09-06 02:56:10|9437.8|9427.8|9437.8|9427.8|9438|9428|9437.8|9427.8|3
1630896980000|2021-09-06 02:56:20|9436.8|9426.8|9436|9426|9436.8|9426.8|9436|9426|10
1630896990000|2021-09-06 02:56:30|9435.3|9425.3|9433.6|9423.6|9435.3|9425.3|9433.6|9423.6|3
1630897000000|2021-09-06 02:56:40|9433.8|9423.8|9435|9425|9435|9425|9433.8|9423.8|4
1630897020000|2021-09-06 02:57:00|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|9434.9|9424.9|1
1630897030000|2021-09-06 02:57:10|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1630897040000|2021-09-06 02:57:20|9433.8|9423.8|9432|9422|9433.8|9423.8|9431.8|9421.8|5
1630897050000|2021-09-06 02:57:30|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630897090000|2021-09-06 02:58:10|9432.1|9422.1|9433.3|9423.3|9433.3|9423.3|9432.1|9422.1|3
1630897100000|2021-09-06 02:58:20|9433.5|9423.5|9434.5|9424.5|9434.5|9424.5|9433.5|9423.5|3
1630897110000|2021-09-06 02:58:30|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|3
1630897120000|2021-09-06 02:58:40|9435.5|9425.5|9436.5|9426.5|9436.5|9426.5|9435.5|9425.5|3
1630897140000|2021-09-06 02:59:00|9437|9427|9437.3|9427.3|9437.3|9427.3|9436.9|9426.9|3
1630897150000|2021-09-06 02:59:10|9437.4|9427.4|9437.6|9427.6|9437.6|9427.6|9437.4|9427.4|2
1630897170000|2021-09-06 02:59:30|9438|9428|9438.3|9428.3|9438.3|9428.3|9438|9428|2
1630897200000|2021-09-06 03:00:00|9439|9429|9438.8|9428.8|9439|9429|9438.8|9428.8|2
1630897210000|2021-09-06 03:00:10|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1630897220000|2021-09-06 03:00:20|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1630897230000|2021-09-06 03:00:30|9438|9428|9437|9427|9438|9428|9437|9427|3
1630897240000|2021-09-06 03:00:40|9436.8|9426.8|9436.3|9426.3|9436.8|9426.8|9436.3|9426.3|2
1630897270000|2021-09-06 03:01:10|9435.8|9425.8|9437|9427|9437|9427|9435.4|9425.4|7
1630897280000|2021-09-06 03:01:20|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630897290000|2021-09-06 03:01:30|9438.3|9428.3|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|2
1630897300000|2021-09-06 03:01:40|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1630897310000|2021-09-06 03:01:50|9438.1|9428.1|9435.8|9425.8|9438.1|9428.1|9435.8|9425.8|6
1630897370000|2021-09-06 03:02:50|9435.5|9425.5|9435|9425|9435.5|9425.5|9435|9425|2
1630897380000|2021-09-06 03:03:00|9434.4|9424.4|9431.5|9421.5|9434.4|9424.4|9431.5|9421.5|9
1630897400000|2021-09-06 03:03:20|9432|9422|9432|9422|9432|9422|9432|9422|1
1630897410000|2021-09-06 03:03:30|9432.3|9422.3|9433.3|9423.3|9433.8|9423.8|9432.3|9422.3|6
1630897420000|2021-09-06 03:03:40|9433|9423|9430.4|9420.4|9433|9423|9430.4|9420.4|8
1630897440000|2021-09-06 03:04:00|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|2
1630897490000|2021-09-06 03:04:50|9431|9421|9433.3|9423.3|9433.3|9423.3|9431|9421|6
1630897500000|2021-09-06 03:05:00|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9433.5|9423.5|4
1630897510000|2021-09-06 03:05:10|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|1
1630897520000|2021-09-06 03:05:20|9433.5|9423.5|9431.4|9421.4|9434.3|9424.3|9431.4|9421.4|7
1630897550000|2021-09-06 03:05:50|9431.9|9421.9|9432.3|9422.3|9432.3|9422.3|9431.9|9421.9|2
1630897560000|2021-09-06 03:06:00|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1630897580000|2021-09-06 03:06:20|9432.8|9422.8|9431.9|9421.9|9432.8|9422.8|9431.9|9421.9|2
1630897590000|2021-09-06 03:06:30|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630897600000|2021-09-06 03:06:40|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630897610000|2021-09-06 03:06:50|9432.4|9422.4|9431.8|9421.8|9432.4|9422.4|9431.8|9421.8|3
1630897620000|2021-09-06 03:07:00|9431.5|9421.5|9429.3|9419.3|9431.5|9421.5|9429.3|9419.3|6
1630897640000|2021-09-06 03:07:20|9429.8|9419.8|9427.5|9417.5|9429.8|9419.8|9427.1|9417.1|3
1630897650000|2021-09-06 03:07:30|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1630897660000|2021-09-06 03:07:40|9428|9418|9424.6|9414.6|9428|9418|9424.6|9414.6|11
1630897670000|2021-09-06 03:07:50|9424.3|9414.3|9425.5|9415.5|9425.5|9415.5|9424|9414|7
1630897680000|2021-09-06 03:08:00|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|5
1630897690000|2021-09-06 03:08:10|9426.5|9416.5|9426|9416|9426.8|9416.8|9426|9416|5
1630897700000|2021-09-06 03:08:20|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|7
1630897710000|2021-09-06 03:08:30|9426|9416|9425|9415|9426|9416|9425|9415|2
1630897720000|2021-09-06 03:08:40|9425.8|9415.8|9424.8|9414.8|9425.8|9415.8|9424.8|9414.8|3
1630897730000|2021-09-06 03:08:50|9425|9415|9425.5|9415.5|9425.5|9415.5|9425|9415|3
1630897740000|2021-09-06 03:09:00|9425.3|9415.3|9427.8|9417.8|9428|9418|9425.3|9415.3|7
1630897750000|2021-09-06 03:09:10|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|2
1630897760000|2021-09-06 03:09:20|9427.6|9417.6|9429|9419|9429.1|9419.1|9427.6|9417.6|4
1630897770000|2021-09-06 03:09:30|9428.6|9418.6|9426.6|9416.6|9428.6|9418.6|9426.6|9416.6|5
1630897780000|2021-09-06 03:09:40|9426.9|9416.9|9426.8|9416.8|9427.4|9417.4|9426.8|9416.8|5
1630897790000|2021-09-06 03:09:50|9426.5|9416.5|9425.3|9415.3|9426.5|9416.5|9425|9415|6
1630897800000|2021-09-06 03:10:00|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|3
1630897810000|2021-09-06 03:10:10|9425.3|9415.3|9425|9415|9425.3|9415.3|9424.5|9414.5|4
1630897820000|2021-09-06 03:10:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|3
1630897830000|2021-09-06 03:10:30|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1630897860000|2021-09-06 03:11:00|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1630897870000|2021-09-06 03:11:10|9425.1|9415.1|9425.5|9415.5|9425.5|9415.5|9425.1|9415.1|2
1630897880000|2021-09-06 03:11:20|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|2
1630897890000|2021-09-06 03:11:30|9426.3|9416.3|9425.3|9415.3|9426.5|9416.5|9425.3|9415.3|5
1630897900000|2021-09-06 03:11:40|9426|9416|9426.5|9416.5|9426.5|9416.5|9426|9416|2
1630897910000|2021-09-06 03:11:50|9426.8|9416.8|9426.5|9416.5|9427.5|9417.5|9426.5|9416.5|5
1630897920000|2021-09-06 03:12:00|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.3|9416.3|2
1630897950000|2021-09-06 03:12:30|9426.9|9416.9|9426.9|9416.9|9427.1|9417.1|9426.9|9416.9|3
1630897960000|2021-09-06 03:12:40|9427.1|9417.1|9427.6|9417.6|9427.6|9417.6|9427.1|9417.1|3
1630897970000|2021-09-06 03:12:50|9428|9418|9427.5|9417.5|9428.8|9418.8|9427.5|9417.5|6
1630897980000|2021-09-06 03:13:00|9427.3|9417.3|9426.4|9416.4|9427.3|9417.3|9426.4|9416.4|2
1630897990000|2021-09-06 03:13:10|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1630898000000|2021-09-06 03:13:20|9426.8|9416.8|9428.3|9418.3|9428.3|9418.3|9426.8|9416.8|3
1630898010000|2021-09-06 03:13:30|9428.5|9418.5|9427.8|9417.8|9429|9419|9427.8|9417.8|5
1630898020000|2021-09-06 03:13:40|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428|9418|3
1630898050000|2021-09-06 03:14:10|9428.4|9418.4|9429|9419|9429|9419|9428.4|9418.4|2
1630898060000|2021-09-06 03:14:20|9428.6|9418.6|9428|9418|9428.6|9418.6|9428|9418|2
1630898070000|2021-09-06 03:14:30|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630898120000|2021-09-06 03:15:20|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1630898130000|2021-09-06 03:15:30|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630898190000|2021-09-06 03:16:30|9428|9418|9429.3|9419.3|9429.3|9419.3|9428|9418|4
1630898200000|2021-09-06 03:16:40|9429.5|9419.5|9429.1|9419.1|9429.5|9419.5|9429.1|9419.1|2
1630898230000|2021-09-06 03:17:10|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1630898240000|2021-09-06 03:17:20|9428.4|9418.4|9428.1|9418.1|9428.4|9418.4|9428.1|9418.1|2
1630898250000|2021-09-06 03:17:30|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428|9418|3
1630898260000|2021-09-06 03:17:40|9428|9418|9426.9|9416.9|9428|9418|9426.9|9416.9|3
1630898280000|2021-09-06 03:18:00|9427.1|9417.1|9426.5|9416.5|9427.1|9417.1|9426.5|9416.5|3
1630898290000|2021-09-06 03:18:10|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9425.4|9415.4|3
1630898310000|2021-09-06 03:18:30|9425|9415|9425.3|9415.3|9425.3|9415.3|9424.8|9414.8|4
1630898320000|2021-09-06 03:18:40|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1630898390000|2021-09-06 03:19:50|9426|9416|9426.3|9416.3|9426.3|9416.3|9426|9416|2
1630898410000|2021-09-06 03:20:10|9426|9416|9426|9416|9426|9416|9426|9416|1
1630898450000|2021-09-06 03:20:50|9425.8|9415.8|9424.9|9414.9|9425.8|9415.8|9424.9|9414.9|3
1630898460000|2021-09-06 03:21:00|9424.8|9414.8|9425.3|9415.3|9425.3|9415.3|9424.8|9414.8|3
1630898470000|2021-09-06 03:21:10|9425.5|9415.5|9426|9416|9426|9416|9425.5|9415.5|3
1630898480000|2021-09-06 03:21:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1630898490000|2021-09-06 03:21:30|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1630898500000|2021-09-06 03:21:40|9426|9416|9426|9416|9426|9416|9425.8|9415.8|3
1630898520000|2021-09-06 03:22:00|9426.5|9416.5|9426.3|9416.3|9426.5|9416.5|9426.3|9416.3|2
1630898530000|2021-09-06 03:22:10|9425.1|9415.1|9425.4|9415.4|9425.4|9415.4|9425.1|9415.1|2
1630898550000|2021-09-06 03:22:30|9426|9416|9425.1|9415.1|9426|9416|9425.1|9415.1|4
1630898560000|2021-09-06 03:22:40|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|9425.4|9415.4|1
1630898570000|2021-09-06 03:22:50|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630898600000|2021-09-06 03:23:20|9426|9416|9426.5|9416.5|9426.5|9416.5|9426|9416|4
1630898630000|2021-09-06 03:23:50|9426.8|9416.8|9428|9418|9428|9418|9426.8|9416.8|5
1630898640000|2021-09-06 03:24:00|9428.4|9418.4|9430|9420|9430|9420|9428.4|9418.4|5
1630898650000|2021-09-06 03:24:10|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1630898660000|2021-09-06 03:24:20|9430.3|9420.3|9430.1|9420.1|9430.3|9420.3|9430.1|9420.1|2
1630898670000|2021-09-06 03:24:30|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1630898680000|2021-09-06 03:24:40|9430|9420|9430|9420|9430|9420|9429.9|9419.9|3
1630898700000|2021-09-06 03:25:00|9429.9|9419.9|9429.1|9419.1|9429.9|9419.9|9429.1|9419.1|3
1630898710000|2021-09-06 03:25:10|9429|9419|9427.5|9417.5|9429|9419|9427.5|9417.5|3
1630898720000|2021-09-06 03:25:20|9427.8|9417.8|9427|9417|9427.8|9417.8|9426.8|9416.8|3
1630898730000|2021-09-06 03:25:30|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.1|9416.1|3
1630898740000|2021-09-06 03:25:40|9425.9|9415.9|9425.3|9415.3|9426.1|9416.1|9425.3|9415.3|5
1630898750000|2021-09-06 03:25:50|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|1
1630898770000|2021-09-06 03:26:10|9425.3|9415.3|9425|9415|9425.5|9415.5|9425|9415|4
1630898780000|2021-09-06 03:26:20|9424.8|9414.8|9419.6|9409.6|9424.8|9414.8|9419.6|9409.6|9
1630898790000|2021-09-06 03:26:30|9420.3|9410.3|9419.6|9409.6|9420.5|9410.5|9419.6|9409.6|7
1630898800000|2021-09-06 03:26:40|9419.3|9409.3|9419|9409|9419.4|9409.4|9419|9409|4
1630898810000|2021-09-06 03:26:50|9419.1|9409.1|9418.5|9408.5|9419.1|9409.1|9416.4|9406.4|13
1630898820000|2021-09-06 03:27:00|9417.5|9407.5|9416.5|9406.5|9417.5|9407.5|9416.5|9406.5|11
1630898830000|2021-09-06 03:27:10|9416.1|9406.1|9418.4|9408.4|9418.4|9408.4|9415.8|9405.8|15
1630898840000|2021-09-06 03:27:20|9417.5|9407.5|9416.5|9406.5|9417.5|9407.5|9416|9406|5
1630898850000|2021-09-06 03:27:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1630898860000|2021-09-06 03:27:40|9416.5|9406.5|9416.8|9406.8|9417|9407|9416.5|9406.5|4
1630898870000|2021-09-06 03:27:50|9417|9407|9415.6|9405.6|9417.4|9407.4|9415.6|9405.6|5
1630898880000|2021-09-06 03:28:00|9416|9406|9416.5|9406.5|9417|9407|9416|9406|3
1630898890000|2021-09-06 03:28:10|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1630898900000|2021-09-06 03:28:20|9417|9407|9417|9407|9417|9407|9417|9407|1
1630898920000|2021-09-06 03:28:40|9417.1|9407.1|9418|9408|9418.3|9408.3|9417.1|9407.1|4
1630898930000|2021-09-06 03:28:50|9417.6|9407.6|9419.5|9409.5|9419.5|9409.5|9417.6|9407.6|7
1630898940000|2021-09-06 03:29:00|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630898950000|2021-09-06 03:29:10|9419.6|9409.6|9419.5|9409.5|9419.6|9409.6|9418.9|9408.9|6
1630898960000|2021-09-06 03:29:20|9419.1|9409.1|9419.5|9409.5|9419.5|9409.5|9419|9409|7
1630898980000|2021-09-06 03:29:40|9419.6|9409.6|9419.5|9409.5|9420|9410|9419.5|9409.5|3
1630898990000|2021-09-06 03:29:50|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9418.4|9408.4|5
1630899000000|2021-09-06 03:30:00|9418.9|9408.9|9418.4|9408.4|9419.5|9409.5|9418.4|9408.4|7
1630899020000|2021-09-06 03:30:20|9418.6|9408.6|9419.5|9409.5|9419.5|9409.5|9418.6|9408.6|4
1630899040000|2021-09-06 03:30:40|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9419.1|9409.1|2
1630899050000|2021-09-06 03:30:50|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630899060000|2021-09-06 03:31:00|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|2
1630899110000|2021-09-06 03:31:50|9418.6|9408.6|9417.6|9407.6|9418.6|9408.6|9417.6|9407.6|3
1630899190000|2021-09-06 03:33:10|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630899240000|2021-09-06 03:34:00|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1630899270000|2021-09-06 03:34:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630899280000|2021-09-06 03:34:40|9418|9408|9418|9408|9418|9408|9418|9408|1
1630899290000|2021-09-06 03:34:50|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|1
1630899300000|2021-09-06 03:35:00|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1630899310000|2021-09-06 03:35:10|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630899340000|2021-09-06 03:35:40|9418.3|9408.3|9417.4|9407.4|9418.3|9408.3|9417.4|9407.4|2
1630899410000|2021-09-06 03:36:50|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1630899420000|2021-09-06 03:37:00|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1630899470000|2021-09-06 03:37:50|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1630899490000|2021-09-06 03:38:10|9417|9407|9417.8|9407.8|9417.8|9407.8|9417|9407|2
1630899520000|2021-09-06 03:38:40|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1630899530000|2021-09-06 03:38:50|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1630899540000|2021-09-06 03:39:00|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630899560000|2021-09-06 03:39:20|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630899570000|2021-09-06 03:39:30|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1630899640000|2021-09-06 03:40:40|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|2
1630899660000|2021-09-06 03:41:00|9417.8|9407.8|9417.1|9407.1|9417.8|9407.8|9417.1|9407.1|2
1630899690000|2021-09-06 03:41:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630899720000|2021-09-06 03:42:00|9417.8|9407.8|9419.3|9409.3|9419.3|9409.3|9417.8|9407.8|2
1630899730000|2021-09-06 03:42:10|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|2
1630899740000|2021-09-06 03:42:20|9419|9409|9419|9409|9419|9409|9419|9409|1
1630899750000|2021-09-06 03:42:30|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1630899890000|2021-09-06 03:44:50|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630899900000|2021-09-06 03:45:00|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419|9409|4
1630899930000|2021-09-06 03:45:30|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630899950000|2021-09-06 03:45:50|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1630900000000|2021-09-06 03:46:40|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|2
1630900030000|2021-09-06 03:47:10|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1630900040000|2021-09-06 03:47:20|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1630900100000|2021-09-06 03:48:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630900120000|2021-09-06 03:48:40|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630900130000|2021-09-06 03:48:50|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1630900150000|2021-09-06 03:49:10|9420|9410|9419.8|9409.8|9420|9410|9419.8|9409.8|2
1630900160000|2021-09-06 03:49:20|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1630900170000|2021-09-06 03:49:30|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630900190000|2021-09-06 03:49:50|9420|9410|9419.6|9409.6|9420|9410|9419.6|9409.6|2
1630900230000|2021-09-06 03:50:30|9420|9410|9420|9410|9420|9410|9420|9410|1
1630900250000|2021-09-06 03:50:50|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|1
1630900280000|2021-09-06 03:51:20|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1630900360000|2021-09-06 03:52:40|9419.5|9409.5|9419.6|9409.6|9419.6|9409.6|9419.5|9409.5|2
1630900370000|2021-09-06 03:52:50|9419.9|9409.9|9420|9410|9420|9410|9419.9|9409.9|2
1630900390000|2021-09-06 03:53:10|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1630900410000|2021-09-06 03:53:30|9420.5|9410.5|9420.3|9410.3|9420.5|9410.5|9420.3|9410.3|2
1630900420000|2021-09-06 03:53:40|9420.1|9410.1|9420|9410|9420.1|9410.1|9419.6|9409.6|3
1630900440000|2021-09-06 03:54:00|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1630900450000|2021-09-06 03:54:10|9419.8|9409.8|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|5
1630900460000|2021-09-06 03:54:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630900500000|2021-09-06 03:55:00|9419.8|9409.8|9420.5|9410.5|9420.5|9410.5|9419.8|9409.8|3
1630900630000|2021-09-06 03:57:10|9419.5|9409.5|9418.9|9408.9|9419.5|9409.5|9418.9|9408.9|2
1630900640000|2021-09-06 03:57:20|9419.5|9409.5|9417.5|9407.5|9419.5|9409.5|9417.5|9407.5|4
1630900660000|2021-09-06 03:57:40|9417.4|9407.4|9417|9407|9417.4|9407.4|9417|9407|2
1630900700000|2021-09-06 03:58:20|9416.8|9406.8|9416.3|9406.3|9416.8|9406.8|9416.3|9406.3|2
1630900710000|2021-09-06 03:58:30|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.3|9406.3|3
1630900720000|2021-09-06 03:58:40|9417|9407|9416|9406|9417|9407|9416|9406|2
1630900740000|2021-09-06 03:59:00|9415.3|9405.3|9416.3|9406.3|9416.4|9406.4|9415.3|9405.3|4
1630900750000|2021-09-06 03:59:10|9416.5|9406.5|9417.9|9407.9|9417.9|9407.9|9416.5|9406.5|6
1630900760000|2021-09-06 03:59:20|9418.4|9408.4|9418|9408|9418.4|9408.4|9418|9408|2
1630900770000|2021-09-06 03:59:30|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1630900830000|2021-09-06 04:00:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630900860000|2021-09-06 04:01:00|9418|9408|9418|9408|9418|9408|9417.4|9407.4|5
1630900870000|2021-09-06 04:01:10|9417.5|9407.5|9417.3|9407.3|9417.5|9407.5|9417.3|9407.3|2
1630900890000|2021-09-06 04:01:30|9417.5|9407.5|9418|9408|9418.4|9408.4|9417.5|9407.5|3
1630900950000|2021-09-06 04:02:30|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630900960000|2021-09-06 04:02:40|9418|9408|9418|9408|9418|9408|9418|9408|1
1630901050000|2021-09-06 04:04:10|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9417.6|9407.6|4
1630901090000|2021-09-06 04:04:50|9418|9408|9419|9409|9419|9409|9418|9408|2
1630901100000|2021-09-06 04:05:00|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9418.3|9408.3|2
1630901120000|2021-09-06 04:05:20|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630901130000|2021-09-06 04:05:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630901170000|2021-09-06 04:06:10|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|2
1630901250000|2021-09-06 04:07:30|9417|9407|9416.9|9406.9|9417|9407|9416.9|9406.9|2
1630901270000|2021-09-06 04:07:50|9417.1|9407.1|9416.6|9406.6|9417.1|9407.1|9416.6|9406.6|2
1630901280000|2021-09-06 04:08:00|9417.1|9407.1|9416.8|9406.8|9417.1|9407.1|9416.8|9406.8|2
1630901290000|2021-09-06 04:08:10|9417.1|9407.1|9416.8|9406.8|9417.1|9407.1|9416.8|9406.8|2
1630901310000|2021-09-06 04:08:30|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1630901320000|2021-09-06 04:08:40|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630901330000|2021-09-06 04:08:50|9417|9407|9416.8|9406.8|9417|9407|9416.8|9406.8|2
1630901340000|2021-09-06 04:09:00|9417|9407|9417|9407|9417|9407|9417|9407|1
1630901350000|2021-09-06 04:09:10|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630901360000|2021-09-06 04:09:20|9417|9407|9417.8|9407.8|9417.8|9407.8|9417|9407|2
1630901370000|2021-09-06 04:09:30|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630901400000|2021-09-06 04:10:00|9418.1|9408.1|9418.4|9408.4|9418.4|9408.4|9418.1|9408.1|2
1630901450000|2021-09-06 04:10:50|9418|9408|9417.4|9407.4|9418|9408|9417.4|9407.4|2
1630901510000|2021-09-06 04:11:50|9417.3|9407.3|9416.9|9406.9|9417.3|9407.3|9416.9|9406.9|2
1630901540000|2021-09-06 04:12:20|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1630901560000|2021-09-06 04:12:40|9417|9407|9417|9407|9417|9407|9417|9407|1
1630901570000|2021-09-06 04:12:50|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630901590000|2021-09-06 04:13:10|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9417|9407|3
1630901640000|2021-09-06 04:14:00|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630901700000|2021-09-06 04:15:00|9418.5|9408.5|9419.3|9409.3|9419.3|9409.3|9418.5|9408.5|2
1630901710000|2021-09-06 04:15:10|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1630901720000|2021-09-06 04:15:20|9418|9408|9418.3|9408.3|9418.3|9408.3|9418|9408|2
1630901760000|2021-09-06 04:16:00|9417.9|9407.9|9418.8|9408.8|9419|9409|9417.9|9407.9|5
1630901770000|2021-09-06 04:16:10|9417.9|9407.9|9418.3|9408.3|9418.5|9408.5|9417.9|9407.9|4
1630901780000|2021-09-06 04:16:20|9417.9|9407.9|9418.3|9408.3|9418.3|9408.3|9417.9|9407.9|2
1630901790000|2021-09-06 04:16:30|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9417.9|9407.9|3
1630901820000|2021-09-06 04:17:00|9417.9|9407.9|9417.9|9407.9|9418.8|9408.8|9417.9|9407.9|3
1630901830000|2021-09-06 04:17:10|9418.3|9408.3|9418.8|9408.8|9418.8|9408.8|9418.3|9408.3|3
1630901880000|2021-09-06 04:18:00|9419|9409|9419.3|9409.3|9419.3|9409.3|9419|9409|2
1630901890000|2021-09-06 04:18:10|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1630902060000|2021-09-06 04:21:00|9418|9408|9417.9|9407.9|9418|9408|9417.9|9407.9|2
1630902090000|2021-09-06 04:21:30|9417.6|9407.6|9417.1|9407.1|9417.6|9407.6|9417.1|9407.1|2
1630902120000|2021-09-06 04:22:00|9416.9|9406.9|9416.5|9406.5|9416.9|9406.9|9416.5|9406.5|2
1630902240000|2021-09-06 04:24:00|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1630902260000|2021-09-06 04:24:20|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1630902390000|2021-09-06 04:26:30|9417.9|9407.9|9418|9408|9418|9408|9417.9|9407.9|2
1630902400000|2021-09-06 04:26:40|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630902660000|2021-09-06 04:31:00|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630902710000|2021-09-06 04:31:50|9418.1|9408.1|9415.8|9405.8|9418.1|9408.1|9415.8|9405.8|2
1630902930000|2021-09-06 04:35:30|9416|9406|9415.3|9405.3|9416|9406|9415.3|9405.3|3
1630903170000|2021-09-06 04:39:30|9415.8|9405.8|9417|9407|9417|9407|9415.8|9405.8|2
1630903230000|2021-09-06 04:40:30|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|2
1630903560000|2021-09-06 04:46:00|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1630903610000|2021-09-06 04:46:50|9416|9406|9416|9406|9416|9406|9416|9406|1
1630903630000|2021-09-06 04:47:10|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630903670000|2021-09-06 04:47:50|9416.4|9406.4|9416.8|9406.8|9416.8|9406.8|9416.4|9406.4|2
1630903730000|2021-09-06 04:48:50|9417.3|9407.3|9416.6|9406.6|9417.3|9407.3|9416.6|9406.6|3
1630903740000|2021-09-06 04:49:00|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1630903800000|2021-09-06 04:50:00|9416.3|9406.3|9416|9406|9416.3|9406.3|9416|9406|2
1630903830000|2021-09-06 04:50:30|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630903900000|2021-09-06 04:51:40|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1630903910000|2021-09-06 04:51:50|9416|9406|9416|9406|9416|9406|9416|9406|1
1630903930000|2021-09-06 04:52:10|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630904010000|2021-09-06 04:53:30|9416|9406|9416|9406|9416|9406|9416|9406|1
1630904100000|2021-09-06 04:55:00|9415.5|9405.5|9415.3|9405.3|9415.5|9405.5|9415.3|9405.3|2
1630904150000|2021-09-06 04:55:50|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1630904330000|2021-09-06 04:58:50|9416|9406|9416.5|9406.5|9416.5|9406.5|9416|9406|2
1630904500000|2021-09-06 05:01:40|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1630904510000|2021-09-06 05:01:50|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1630904520000|2021-09-06 05:02:00|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|9416.8|9406.8|1
1630904570000|2021-09-06 05:02:50|9417|9407|9417|9407|9417|9407|9417|9407|1
1630904630000|2021-09-06 05:03:50|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1630904680000|2021-09-06 05:04:40|9416.8|9406.8|9416.1|9406.1|9416.8|9406.8|9416.1|9406.1|2
1630904690000|2021-09-06 05:04:50|9415.8|9405.8|9409.4|9399.4|9415.8|9405.8|9409.4|9399.4|3
1630904700000|2021-09-06 05:05:00|9409.5|9399.5|9410.9|9400.9|9410.9|9400.9|9409.5|9399.5|4
1630904710000|2021-09-06 05:05:10|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1630904720000|2021-09-06 05:05:20|9410.5|9400.5|9411|9401|9411|9401|9410.5|9400.5|2
1630904740000|2021-09-06 05:05:40|9411.3|9401.3|9412.4|9402.4|9412.8|9402.8|9411.3|9401.3|3
1630904780000|2021-09-06 05:06:20|9412.6|9402.6|9413|9403|9413|9403|9412.6|9402.6|2
1630904800000|2021-09-06 05:06:40|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1630904810000|2021-09-06 05:06:50|9413.5|9403.5|9414|9404|9414|9404|9413.5|9403.5|2
1630904830000|2021-09-06 05:07:10|9414.3|9404.3|9414.5|9404.5|9414.5|9404.5|9414.3|9404.3|4
1630904920000|2021-09-06 05:08:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1630904960000|2021-09-06 05:09:20|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1630904980000|2021-09-06 05:09:40|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|1
1630905040000|2021-09-06 05:10:40|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1630905050000|2021-09-06 05:10:50|9414.9|9404.9|9415.8|9405.8|9415.8|9405.8|9414.9|9404.9|2
1630905080000|2021-09-06 05:11:20|9416|9406|9416.3|9406.3|9416.3|9406.3|9416|9406|2
1630905120000|2021-09-06 05:12:00|9416|9406|9416|9406|9416|9406|9416|9406|1
1630905150000|2021-09-06 05:12:30|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630905180000|2021-09-06 05:13:00|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9416.5|9406.5|2
1630905240000|2021-09-06 05:14:00|9416.9|9406.9|9417|9407|9417|9407|9416.9|9406.9|2
1630905250000|2021-09-06 05:14:10|9418.4|9408.4|9419.3|9409.3|9419.3|9409.3|9418.4|9408.4|2
1630905260000|2021-09-06 05:14:20|9417.9|9407.9|9417.8|9407.8|9417.9|9407.9|9417.8|9407.8|2
1630905280000|2021-09-06 05:14:40|9418|9408|9418|9408|9418|9408|9418|9408|1
1630905290000|2021-09-06 05:14:50|9419.5|9409.5|9420|9410|9420|9410|9419.5|9409.5|2
1630905300000|2021-09-06 05:15:00|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1630905330000|2021-09-06 05:15:30|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|2
1630905340000|2021-09-06 05:15:40|9420.8|9410.8|9421|9411|9421|9411|9420.8|9410.8|2
1630905390000|2021-09-06 05:16:30|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630905440000|2021-09-06 05:17:20|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630905460000|2021-09-06 05:17:40|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|1
1630905540000|2021-09-06 05:19:00|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630905610000|2021-09-06 05:20:10|9420.3|9410.3|9420.6|9410.6|9420.6|9410.6|9420.3|9410.3|2
1630905660000|2021-09-06 05:21:00|9421|9411|9421|9411|9421|9411|9421|9411|1
1630905670000|2021-09-06 05:21:10|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630905680000|2021-09-06 05:21:20|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1630905730000|2021-09-06 05:22:10|9420.3|9410.3|9420.6|9410.6|9420.6|9410.6|9420.3|9410.3|2
1630905760000|2021-09-06 05:22:40|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1630905830000|2021-09-06 05:23:50|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1630905870000|2021-09-06 05:24:30|9421|9411|9421|9411|9421|9411|9420.8|9410.8|3
1630905890000|2021-09-06 05:24:50|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630905900000|2021-09-06 05:25:00|9421|9411|9421|9411|9421|9411|9421|9411|1
1630905910000|2021-09-06 05:25:10|9420.8|9410.8|9420.8|9410.8|9421|9411|9420.8|9410.8|5
1630905920000|2021-09-06 05:25:20|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1630905950000|2021-09-06 05:25:50|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1630905960000|2021-09-06 05:26:00|9420.8|9410.8|9419.8|9409.8|9420.8|9410.8|9419.8|9409.8|4
1630905970000|2021-09-06 05:26:10|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1630905990000|2021-09-06 05:26:30|9421|9411|9420.8|9410.8|9421.3|9411.3|9420.8|9410.8|6
1630906190000|2021-09-06 05:29:50|9421|9411|9421|9411|9421|9411|9421|9411|1
1630906200000|2021-09-06 05:30:00|9421.5|9411.5|9417|9407|9422.8|9412.8|9415.5|9405.5|19
1630906210000|2021-09-06 05:30:10|9417.1|9407.1|9420|9410|9420|9410|9417.1|9407.1|13
1630906220000|2021-09-06 05:30:20|9420.8|9410.8|9423|9413|9423|9413|9420.8|9410.8|7
1630906230000|2021-09-06 05:30:30|9422.8|9412.8|9422.3|9412.3|9423|9413|9421.8|9411.8|9
1630906240000|2021-09-06 05:30:40|9422.1|9412.1|9419.9|9409.9|9422.1|9412.1|9419.9|9409.9|7
1630906250000|2021-09-06 05:30:50|9420.3|9410.3|9424|9414|9424.3|9414.3|9420.3|9410.3|5
1630906260000|2021-09-06 05:31:00|9423.8|9413.8|9423.1|9413.1|9423.8|9413.8|9423.1|9413.1|2
1630906270000|2021-09-06 05:31:10|9424.4|9414.4|9425.8|9415.8|9425.9|9415.9|9424.4|9414.4|7
1630906280000|2021-09-06 05:31:20|9426.3|9416.3|9425.1|9415.1|9426.3|9416.3|9424.4|9414.4|10
1630906290000|2021-09-06 05:31:30|9426|9416|9426|9416|9426|9416|9426|9416|1
1630906300000|2021-09-06 05:31:40|9425.1|9415.1|9425.3|9415.3|9425.3|9415.3|9425.1|9415.1|2
1630906310000|2021-09-06 05:31:50|9425.5|9415.5|9426.8|9416.8|9426.8|9416.8|9425.5|9415.5|4
1630906320000|2021-09-06 05:32:00|9426.3|9416.3|9427.4|9417.4|9428.6|9418.6|9426.3|9416.3|6
1630906330000|2021-09-06 05:32:10|9427.5|9417.5|9427.5|9417.5|9428.5|9418.5|9427|9417|13
1630906340000|2021-09-06 05:32:20|9427.3|9417.3|9426.8|9416.8|9427.3|9417.3|9425.5|9415.5|10
1630906350000|2021-09-06 05:32:30|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1630906360000|2021-09-06 05:32:40|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.3|9416.3|2
1630906370000|2021-09-06 05:32:50|9426.6|9416.6|9428.1|9418.1|9428.1|9418.1|9426.6|9416.6|5
1630906380000|2021-09-06 05:33:00|9427.3|9417.3|9426.1|9416.1|9427.3|9417.3|9426.1|9416.1|4
1630906390000|2021-09-06 05:33:10|9426|9416|9421.8|9411.8|9426|9416|9421.6|9411.6|14
1630906400000|2021-09-06 05:33:20|9422|9412|9423|9413|9423.5|9413.5|9422|9412|10
1630906420000|2021-09-06 05:33:40|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9421.9|9411.9|6
1630906430000|2021-09-06 05:33:50|9421.9|9411.9|9422.8|9412.8|9423|9413|9421.9|9411.9|4
1630906440000|2021-09-06 05:34:00|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.3|9412.3|3
1630906450000|2021-09-06 05:34:10|9422.8|9412.8|9423.1|9413.1|9423.1|9413.1|9422.8|9412.8|2
1630906460000|2021-09-06 05:34:20|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.4|9412.4|2
1630906470000|2021-09-06 05:34:30|9422.8|9412.8|9424.4|9414.4|9424.4|9414.4|9422.8|9412.8|4
1630906480000|2021-09-06 05:34:40|9424.8|9414.8|9425.1|9415.1|9425.3|9415.3|9424.5|9414.5|6
1630906490000|2021-09-06 05:34:50|9425|9415|9424|9414|9425|9415|9424|9414|5
1630906500000|2021-09-06 05:35:00|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9423.6|9413.6|7
1630906510000|2021-09-06 05:35:10|9426|9416|9427.3|9417.3|9427.3|9417.3|9425.8|9415.8|8
1630906520000|2021-09-06 05:35:20|9427.5|9417.5|9432.3|9422.3|9433.3|9423.3|9427.5|9417.5|20
1630906530000|2021-09-06 05:35:30|9432.1|9422.1|9434|9424|9434|9424|9431.5|9421.5|16
1630906540000|2021-09-06 05:35:40|9433.3|9423.3|9432.3|9422.3|9433.8|9423.8|9432.1|9422.1|9
1630906550000|2021-09-06 05:35:50|9432|9422|9430.9|9420.9|9432.6|9422.6|9430.9|9420.9|7
1630906560000|2021-09-06 05:36:00|9430.8|9420.8|9431.6|9421.6|9431.6|9421.6|9430.1|9420.1|6
1630906570000|2021-09-06 05:36:10|9431.3|9421.3|9432.3|9422.3|9432.5|9422.5|9429.5|9419.5|11
1630906580000|2021-09-06 05:36:20|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630906590000|2021-09-06 05:36:30|9431.3|9421.3|9432.1|9422.1|9432.8|9422.8|9431.3|9421.3|6
1630906600000|2021-09-06 05:36:40|9432.8|9422.8|9433|9423|9433|9423|9432.8|9422.8|2
1630906610000|2021-09-06 05:36:50|9432.3|9422.3|9431|9421|9432.3|9422.3|9431|9421|3
1630906620000|2021-09-06 05:37:00|9430|9420|9429.3|9419.3|9430.5|9420.5|9428.5|9418.5|14
1630906630000|2021-09-06 05:37:10|9429.5|9419.5|9430.5|9420.5|9430.5|9420.5|9428.8|9418.8|10
1630906640000|2021-09-06 05:37:20|9430|9420|9429.6|9419.6|9430.8|9420.8|9429.6|9419.6|7
1630906650000|2021-09-06 05:37:30|9429.3|9419.3|9428.4|9418.4|9429.3|9419.3|9428.4|9418.4|3
1630906660000|2021-09-06 05:37:40|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|2
1630906670000|2021-09-06 05:37:50|9428.4|9418.4|9428|9418|9428.4|9418.4|9428|9418|2
1630906680000|2021-09-06 05:38:00|9428.3|9418.3|9427.5|9417.5|9428.3|9418.3|9426.8|9416.8|9
1630906690000|2021-09-06 05:38:10|9426.4|9416.4|9426.8|9416.8|9426.8|9416.8|9426.4|9416.4|3
1630906700000|2021-09-06 05:38:20|9426.6|9416.6|9426|9416|9426.9|9416.9|9426|9416|4
1630906710000|2021-09-06 05:38:30|9427.9|9417.9|9424.8|9414.8|9427.9|9417.9|9424.1|9414.1|8
1630906720000|2021-09-06 05:38:40|9424.5|9414.5|9421.8|9411.8|9425|9415|9421.3|9411.3|18
1630906730000|2021-09-06 05:38:50|9422.1|9412.1|9423.8|9413.8|9423.8|9413.8|9422.1|9412.1|4
1630906740000|2021-09-06 05:39:00|9423.6|9413.6|9421.4|9411.4|9423.6|9413.6|9421.4|9411.4|8
1630906750000|2021-09-06 05:39:10|9422.1|9412.1|9421.8|9411.8|9422.1|9412.1|9421.5|9411.5|4
1630906760000|2021-09-06 05:39:20|9422.3|9412.3|9422.8|9412.8|9422.8|9412.8|9422|9412|5
1630906770000|2021-09-06 05:39:30|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|2
1630906780000|2021-09-06 05:39:40|9423.8|9413.8|9424.8|9414.8|9424.8|9414.8|9423.8|9413.8|3
1630906790000|2021-09-06 05:39:50|9424.5|9414.5|9423.8|9413.8|9424.5|9414.5|9423.5|9413.5|5
1630906800000|2021-09-06 05:40:00|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.5|9413.5|3
1630906810000|2021-09-06 05:40:10|9423.5|9413.5|9422|9412|9423.5|9413.5|9422|9412|5
1630906830000|2021-09-06 05:40:30|9422.5|9412.5|9422.3|9412.3|9422.8|9412.8|9422.3|9412.3|3
1630906840000|2021-09-06 05:40:40|9422.8|9412.8|9424.5|9414.5|9424.5|9414.5|9422.8|9412.8|3
1630906850000|2021-09-06 05:40:50|9425.4|9415.4|9426|9416|9426.3|9416.3|9425.4|9415.4|6
1630906860000|2021-09-06 05:41:00|9426.1|9416.1|9425|9415|9426.6|9416.6|9424.5|9414.5|8
1630906870000|2021-09-06 05:41:10|9424.8|9414.8|9424.3|9414.3|9424.9|9414.9|9424.3|9414.3|8
1630906880000|2021-09-06 05:41:20|9424.1|9414.1|9423.3|9413.3|9424.3|9414.3|9423.1|9413.1|10
1630906890000|2021-09-06 05:41:30|9423.5|9413.5|9422.4|9412.4|9423.8|9413.8|9422.4|9412.4|6
1630906900000|2021-09-06 05:41:40|9422|9412|9420.5|9410.5|9422|9412|9420.5|9410.5|5
1630906910000|2021-09-06 05:41:50|9420.8|9410.8|9418.3|9408.3|9420.8|9410.8|9418.3|9408.3|10
1630906920000|2021-09-06 05:42:00|9418|9408|9415.5|9405.5|9419|9409|9415.5|9405.5|13
1630906930000|2021-09-06 05:42:10|9415.1|9405.1|9415.6|9405.6|9415.6|9405.6|9412.6|9402.6|23
1630906940000|2021-09-06 05:42:20|9415.3|9405.3|9413|9403|9415.3|9405.3|9413|9403|8
1630906950000|2021-09-06 05:42:30|9413.1|9403.1|9412|9402|9413.1|9403.1|9412|9402|3
1630906960000|2021-09-06 05:42:40|9412.5|9402.5|9410.9|9400.9|9412.5|9402.5|9410.9|9400.9|13
1630906970000|2021-09-06 05:42:50|9411.1|9401.1|9410|9400|9411.1|9401.1|9409.5|9399.5|9
1630906980000|2021-09-06 05:43:00|9410.1|9400.1|9407.5|9397.5|9410.4|9400.4|9406.9|9396.9|19
1630906990000|2021-09-06 05:43:10|9407.3|9397.3|9408.5|9398.5|9409.1|9399.1|9407.3|9397.3|15
1630907000000|2021-09-06 05:43:20|9408.8|9398.8|9409.8|9399.8|9410.1|9400.1|9408.5|9398.5|7
1630907010000|2021-09-06 05:43:30|9410.3|9400.3|9409.8|9399.8|9410.5|9400.5|9409.8|9399.8|4
1630907020000|2021-09-06 05:43:40|9409.3|9399.3|9409.8|9399.8|9409.8|9399.8|9409|9399|5
1630907030000|2021-09-06 05:43:50|9409.5|9399.5|9408.9|9398.9|9409.5|9399.5|9408.9|9398.9|2
1630907040000|2021-09-06 05:44:00|9408.5|9398.5|9408.9|9398.9|9408.9|9398.9|9408.5|9398.5|2
1630907060000|2021-09-06 05:44:20|9408.4|9398.4|9402.3|9392.3|9408.4|9398.4|9402.3|9392.3|10
1630907070000|2021-09-06 05:44:30|9403.8|9393.8|9401.6|9391.6|9404.3|9394.3|9401.6|9391.6|12
1630907080000|2021-09-06 05:44:40|9401.5|9391.5|9398.5|9388.5|9401.5|9391.5|9398.5|9388.5|11
1630907090000|2021-09-06 05:44:50|9398.3|9388.3|9397.6|9387.6|9399.1|9389.1|9397.1|9387.1|14
1630907100000|2021-09-06 05:45:00|9398.1|9388.1|9397.9|9387.9|9399|9389|9396.8|9386.8|15
1630907110000|2021-09-06 05:45:10|9397.6|9387.6|9399.4|9389.4|9399.6|9389.6|9397.6|9387.6|8
1630907120000|2021-09-06 05:45:20|9399.5|9389.5|9399.6|9389.6|9399.6|9389.6|9398.5|9388.5|10
1630907140000|2021-09-06 05:45:40|9400.1|9390.1|9400.5|9390.5|9400.5|9390.5|9399.6|9389.6|4
1630907150000|2021-09-06 05:45:50|9401|9391|9402.5|9392.5|9402.5|9392.5|9401|9391|7
1630907160000|2021-09-06 05:46:00|9401.9|9391.9|9401.6|9391.6|9401.9|9391.9|9400.6|9390.6|10
1630907170000|2021-09-06 05:46:10|9402.1|9392.1|9403.4|9393.4|9403.4|9393.4|9401.6|9391.6|10
1630907180000|2021-09-06 05:46:20|9404.4|9394.4|9405.5|9395.5|9405.5|9395.5|9404.3|9394.3|7
1630907190000|2021-09-06 05:46:30|9405.1|9395.1|9406.5|9396.5|9406.5|9396.5|9404.8|9394.8|9
1630907200000|2021-09-06 05:46:40|9406|9396|9404.4|9394.4|9406|9396|9404.4|9394.4|4
1630907210000|2021-09-06 05:46:50|9404.9|9394.9|9405.6|9395.6|9405.6|9395.6|9404.9|9394.9|3
1630907220000|2021-09-06 05:47:00|9405.9|9395.9|9406.6|9396.6|9406.8|9396.8|9405.8|9395.8|5
1630907230000|2021-09-06 05:47:10|9407.6|9397.6|9406.9|9396.9|9407.9|9397.9|9406.9|9396.9|6
1630907240000|2021-09-06 05:47:20|9407|9397|9410|9400|9410|9400|9407|9397|9
1630907250000|2021-09-06 05:47:30|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409|9399|4
1630907260000|2021-09-06 05:47:40|9408.6|9398.6|9409.3|9399.3|9410.5|9400.5|9407.9|9397.9|10
1630907270000|2021-09-06 05:47:50|9410.1|9400.1|9410.3|9400.3|9410.3|9400.3|9407.8|9397.8|16
1630907280000|2021-09-06 05:48:00|9410|9400|9409|9399|9410.3|9400.3|9408.6|9398.6|5
1630907290000|2021-09-06 05:48:10|9409.5|9399.5|9410|9400|9410|9400|9409.5|9399.5|3
1630907300000|2021-09-06 05:48:20|9409.8|9399.8|9411.3|9401.3|9411.5|9401.5|9409.8|9399.8|9
1630907310000|2021-09-06 05:48:30|9411|9401|9411.4|9401.4|9411.8|9401.8|9411|9401|6
1630907320000|2021-09-06 05:48:40|9411.3|9401.3|9411.8|9401.8|9411.8|9401.8|9411.3|9401.3|3
1630907330000|2021-09-06 05:48:50|9412.1|9402.1|9413|9403|9413|9403|9412.1|9402.1|3
1630907340000|2021-09-06 05:49:00|9413.3|9403.3|9413.6|9403.6|9414|9404|9413.3|9403.3|7
1630907360000|2021-09-06 05:49:20|9413.1|9403.1|9411.5|9401.5|9413.1|9403.1|9411.1|9401.1|6
1630907370000|2021-09-06 05:49:30|9411|9401|9410.5|9400.5|9411.3|9401.3|9409.3|9399.3|13
1630907380000|2021-09-06 05:49:40|9410.3|9400.3|9411.5|9401.5|9411.5|9401.5|9410.3|9400.3|5
1630907390000|2021-09-06 05:49:50|9410.5|9400.5|9409.3|9399.3|9410.5|9400.5|9409.3|9399.3|7
1630907400000|2021-09-06 05:50:00|9409.4|9399.4|9411.1|9401.1|9411.1|9401.1|9409.4|9399.4|7
1630907410000|2021-09-06 05:50:10|9411|9401|9411|9401|9411|9401|9411|9401|1
1630907420000|2021-09-06 05:50:20|9410.5|9400.5|9411.5|9401.5|9411.5|9401.5|9410.5|9400.5|6
1630907430000|2021-09-06 05:50:30|9410.1|9400.1|9409.1|9399.1|9411|9401|9409.1|9399.1|9
1630907440000|2021-09-06 05:50:40|9409|9399|9408.9|9398.9|9409|9399|9408.6|9398.6|3
1630907450000|2021-09-06 05:50:50|9409.1|9399.1|9409.5|9399.5|9409.6|9399.6|9409.1|9399.1|6
1630907480000|2021-09-06 05:51:20|9409|9399|9406.5|9396.5|9409.8|9399.8|9406.5|9396.5|6
1630907490000|2021-09-06 05:51:30|9406.9|9396.9|9403.9|9393.9|9406.9|9396.9|9403.8|9393.8|11
1630907500000|2021-09-06 05:51:40|9404.3|9394.3|9404.8|9394.8|9405.5|9395.5|9403.8|9393.8|7
1630907510000|2021-09-06 05:51:50|9406|9396|9408.4|9398.4|9408.8|9398.8|9406|9396|6
1630907520000|2021-09-06 05:52:00|9408.8|9398.8|9409|9399|9409.3|9399.3|9408.1|9398.1|6
1630907540000|2021-09-06 05:52:20|9409.4|9399.4|9410.3|9400.3|9410.3|9400.3|9409.4|9399.4|3
1630907560000|2021-09-06 05:52:40|9410.5|9400.5|9412.3|9402.3|9412.3|9402.3|9410.5|9400.5|4
1630907570000|2021-09-06 05:52:50|9413.3|9403.3|9416.8|9406.8|9416.8|9406.8|9413.3|9403.3|11
1630907580000|2021-09-06 05:53:00|9417|9407|9418.9|9408.9|9419.1|9409.1|9417|9407|13
1630907590000|2021-09-06 05:53:10|9418.8|9408.8|9418.4|9408.4|9419|9409|9417.3|9407.3|12
1630907600000|2021-09-06 05:53:20|9418.1|9408.1|9418|9408|9418.1|9408.1|9418|9408|2
1630907610000|2021-09-06 05:53:30|9417.6|9407.6|9416.6|9406.6|9417.6|9407.6|9415.8|9405.8|9
1630907620000|2021-09-06 05:53:40|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1630907630000|2021-09-06 05:53:50|9417|9407|9416.3|9406.3|9417|9407|9416|9406|6
1630907640000|2021-09-06 05:54:00|9416|9406|9413.8|9403.8|9416|9406|9413.5|9403.5|6
1630907650000|2021-09-06 05:54:10|9412.6|9402.6|9412.3|9402.3|9414.4|9404.4|9412.3|9402.3|10
1630907660000|2021-09-06 05:54:20|9413.1|9403.1|9413.9|9403.9|9413.9|9403.9|9413.1|9403.1|3
1630907670000|2021-09-06 05:54:30|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1630907700000|2021-09-06 05:55:00|9414.9|9404.9|9416.1|9406.1|9416.3|9406.3|9414.9|9404.9|3
1630907720000|2021-09-06 05:55:20|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630907730000|2021-09-06 05:55:30|9416|9406|9414.6|9404.6|9416|9406|9414.6|9404.6|2
1630907740000|2021-09-06 05:55:40|9415|9405|9415.3|9405.3|9415.3|9405.3|9415|9405|4
1630907750000|2021-09-06 05:55:50|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630907780000|2021-09-06 05:56:20|9416.8|9406.8|9417.3|9407.3|9417.8|9407.8|9416.8|9406.8|4
1630907790000|2021-09-06 05:56:30|9417.5|9407.5|9417|9407|9417.5|9407.5|9417|9407|3
1630907800000|2021-09-06 05:56:40|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|3
1630907830000|2021-09-06 05:57:10|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.8|9406.8|2
1630907840000|2021-09-06 05:57:20|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|5
1630907850000|2021-09-06 05:57:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1630907870000|2021-09-06 05:57:50|9417.4|9407.4|9418|9408|9418|9408|9417.4|9407.4|3
1630907880000|2021-09-06 05:58:00|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1630907890000|2021-09-06 05:58:10|9417.8|9407.8|9417.1|9407.1|9417.8|9407.8|9417.1|9407.1|2
1630907900000|2021-09-06 05:58:20|9416.6|9406.6|9417.3|9407.3|9417.3|9407.3|9416.1|9406.1|4
1630907910000|2021-09-06 05:58:30|9417|9407|9415.9|9405.9|9417|9407|9415.6|9405.6|5
1630907930000|2021-09-06 05:58:50|9416.3|9406.3|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|2
1630907940000|2021-09-06 05:59:00|9417.5|9407.5|9418|9408|9418|9408|9417.5|9407.5|2
1630907960000|2021-09-06 05:59:20|9418.1|9408.1|9418.3|9408.3|9418.3|9408.3|9417.8|9407.8|4
1630907970000|2021-09-06 05:59:30|9418.8|9408.8|9418.3|9408.3|9418.8|9408.8|9418.3|9408.3|2
1630907980000|2021-09-06 05:59:40|9418.6|9408.6|9418.8|9408.8|9419.4|9409.4|9418.6|9408.6|5
1630907990000|2021-09-06 05:59:50|9419|9409|9418.1|9408.1|9419|9409|9418.1|9408.1|4
1630908000000|2021-09-06 06:00:00|9417.9|9407.9|9417.9|9407.9|9418.5|9408.5|9417.8|9407.8|6
1630908010000|2021-09-06 06:00:10|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9417.4|9407.4|5
1630908020000|2021-09-06 06:00:20|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630908030000|2021-09-06 06:00:30|9418.3|9408.3|9420.6|9410.6|9420.6|9410.6|9418.3|9408.3|9
1630908040000|2021-09-06 06:00:40|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1630908050000|2021-09-06 06:00:50|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1630908060000|2021-09-06 06:01:00|9421|9411|9420.4|9410.4|9421.8|9411.8|9420.4|9410.4|6
1630908070000|2021-09-06 06:01:10|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1630908080000|2021-09-06 06:01:20|9421|9411|9421.5|9411.5|9421.5|9411.5|9420|9410|11
1630908090000|2021-09-06 06:01:30|9420.4|9410.4|9421.8|9411.8|9421.8|9411.8|9419.9|9409.9|7
1630908100000|2021-09-06 06:01:40|9422|9412|9422.5|9412.5|9422.5|9412.5|9422|9412|5
1630908110000|2021-09-06 06:01:50|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9422.9|9412.9|5
1630908120000|2021-09-06 06:02:00|9424.1|9414.1|9427.3|9417.3|9427.8|9417.8|9424.1|9414.1|8
1630908130000|2021-09-06 06:02:10|9427|9417|9427.5|9417.5|9428.4|9418.4|9426.5|9416.5|16
1630908140000|2021-09-06 06:02:20|9427.3|9417.3|9425.8|9415.8|9427.5|9417.5|9425.8|9415.8|5
1630908150000|2021-09-06 06:02:30|9425.5|9415.5|9425.3|9415.3|9425.5|9415.5|9424.8|9414.8|4
1630908160000|2021-09-06 06:02:40|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1630908170000|2021-09-06 06:02:50|9425.9|9415.9|9426.9|9416.9|9426.9|9416.9|9425.9|9415.9|3
1630908180000|2021-09-06 06:03:00|9428.1|9418.1|9431.3|9421.3|9431.4|9421.4|9428.1|9418.1|9
1630908190000|2021-09-06 06:03:10|9431.1|9421.1|9432.3|9422.3|9432.3|9422.3|9430.5|9420.5|16
1630908200000|2021-09-06 06:03:20|9431.1|9421.1|9433.9|9423.9|9434.1|9424.1|9431.1|9421.1|16
1630908210000|2021-09-06 06:03:30|9434.3|9424.3|9433.8|9423.8|9434.5|9424.5|9433.1|9423.1|15
1630908220000|2021-09-06 06:03:40|9434.3|9424.3|9435.5|9425.5|9435.9|9425.9|9434.3|9424.3|9
1630908230000|2021-09-06 06:03:50|9435.8|9425.8|9436.1|9426.1|9436.4|9426.4|9435.8|9425.8|3
1630908240000|2021-09-06 06:04:00|9436.6|9426.6|9436|9426|9436.8|9426.8|9435.5|9425.5|6
1630908250000|2021-09-06 06:04:10|9435.4|9425.4|9435.3|9425.3|9436.5|9426.5|9435.3|9425.3|4
1630908260000|2021-09-06 06:04:20|9435|9425|9432.6|9422.6|9435|9425|9432.6|9422.6|6
1630908270000|2021-09-06 06:04:30|9432.8|9422.8|9433.4|9423.4|9433.8|9423.8|9431.5|9421.5|8
1630908280000|2021-09-06 06:04:40|9433.8|9423.8|9433.6|9423.6|9434.6|9424.6|9433.6|9423.6|9
1630908290000|2021-09-06 06:04:50|9434.6|9424.6|9435.5|9425.5|9435.5|9425.5|9433.6|9423.6|10
1630908300000|2021-09-06 06:05:00|9434.8|9424.8|9436.3|9426.3|9436.3|9426.3|9434|9424|8
1630908310000|2021-09-06 06:05:10|9436.4|9426.4|9439.3|9429.3|9440.3|9430.3|9435.6|9425.6|16
1630908320000|2021-09-06 06:05:20|9439.5|9429.5|9438.8|9428.8|9440.9|9430.9|9437.5|9427.5|15
1630908330000|2021-09-06 06:05:30|9439|9429|9437.5|9427.5|9439|9429|9437.5|9427.5|4
1630908340000|2021-09-06 06:05:40|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1630908350000|2021-09-06 06:05:50|9436.5|9426.5|9436.3|9426.3|9436.5|9426.5|9435.3|9425.3|7
1630908360000|2021-09-06 06:06:00|9436.5|9426.5|9439.5|9429.5|9439.5|9429.5|9436.5|9426.5|10
1630908370000|2021-09-06 06:06:10|9439.3|9429.3|9440.1|9430.1|9440.1|9430.1|9438.4|9428.4|10
1630908380000|2021-09-06 06:06:20|9439.4|9429.4|9439.6|9429.6|9440.5|9430.5|9439.4|9429.4|9
1630908400000|2021-09-06 06:06:40|9440|9430|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|7
1630908410000|2021-09-06 06:06:50|9439.3|9429.3|9439.8|9429.8|9440.5|9430.5|9438|9428|12
1630908420000|2021-09-06 06:07:00|9439.6|9429.6|9438.6|9428.6|9439.6|9429.6|9438|9428|11
1630908430000|2021-09-06 06:07:10|9438.5|9428.5|9439|9429|9439.8|9429.8|9438.5|9428.5|7
1630908440000|2021-09-06 06:07:20|9438.8|9428.8|9436.3|9426.3|9438.8|9428.8|9435.3|9425.3|18
1630908450000|2021-09-06 06:07:30|9436|9426|9433.5|9423.5|9436|9426|9432.8|9422.8|17
1630908460000|2021-09-06 06:07:40|9434.3|9424.3|9435.3|9425.3|9436|9426|9434.3|9424.3|16
1630908470000|2021-09-06 06:07:50|9435.4|9425.4|9435.5|9425.5|9435.8|9425.8|9434.5|9424.5|10
1630908480000|2021-09-06 06:08:00|9435.8|9425.8|9437.6|9427.6|9437.6|9427.6|9435.8|9425.8|7
1630908490000|2021-09-06 06:08:10|9438|9428|9437.8|9427.8|9438|9428|9437.8|9427.8|2
1630908500000|2021-09-06 06:08:20|9437.5|9427.5|9439|9429|9439|9429|9436.8|9426.8|8
1630908510000|2021-09-06 06:08:30|9438.8|9428.8|9439.3|9429.3|9439.4|9429.4|9437.8|9427.8|9
1630908520000|2021-09-06 06:08:40|9439.1|9429.1|9436.3|9426.3|9439.1|9429.1|9436.3|9426.3|9
1630908530000|2021-09-06 06:08:50|9436.5|9426.5|9436.1|9426.1|9436.5|9426.5|9436|9426|5
1630908550000|2021-09-06 06:09:10|9436|9426|9437.4|9427.4|9437.4|9427.4|9436|9426|4
1630908560000|2021-09-06 06:09:20|9438.1|9428.1|9438.9|9428.9|9438.9|9428.9|9438.1|9428.1|5
1630908570000|2021-09-06 06:09:30|9439.1|9429.1|9440.3|9430.3|9440.3|9430.3|9439.1|9429.1|6
1630908580000|2021-09-06 06:09:40|9439.3|9429.3|9441.6|9431.6|9441.6|9431.6|9439.3|9429.3|9
1630908590000|2021-09-06 06:09:50|9441.9|9431.9|9446.1|9436.1|9446.1|9436.1|9441.9|9431.9|16
1630908600000|2021-09-06 06:10:00|9444.8|9434.8|9444.3|9434.3|9445.3|9435.3|9443.8|9433.8|16
1630908610000|2021-09-06 06:10:10|9444.5|9434.5|9445|9435|9445.3|9435.3|9444.3|9434.3|8
1630908620000|2021-09-06 06:10:20|9445.3|9435.3|9446.3|9436.3|9446.4|9436.4|9445.3|9435.3|7
1630908630000|2021-09-06 06:10:30|9446|9436|9446|9436|9446|9436|9446|9436|1
1630908640000|2021-09-06 06:10:40|9446.3|9436.3|9447|9437|9447|9437|9446.3|9436.3|4
1630908650000|2021-09-06 06:10:50|9446.5|9436.5|9443|9433|9446.8|9436.8|9442.6|9432.6|10
1630908660000|2021-09-06 06:11:00|9442.3|9432.3|9441.8|9431.8|9442.6|9432.6|9441.8|9431.8|4
1630908670000|2021-09-06 06:11:10|9441|9431|9441.3|9431.3|9441.3|9431.3|9441|9431|2
1630908680000|2021-09-06 06:11:20|9439.8|9429.8|9437.9|9427.9|9439.8|9429.8|9437.5|9427.5|8
1630908690000|2021-09-06 06:11:30|9438.1|9428.1|9437.8|9427.8|9438.1|9428.1|9437.5|9427.5|6
1630908700000|2021-09-06 06:11:40|9437.4|9427.4|9436.8|9426.8|9437.4|9427.4|9436.5|9426.5|4
1630908710000|2021-09-06 06:11:50|9436.4|9426.4|9436.4|9426.4|9436.5|9426.5|9435.8|9425.8|8
1630908720000|2021-09-06 06:12:00|9436.8|9426.8|9440.3|9430.3|9440.3|9430.3|9436.8|9426.8|7
1630908730000|2021-09-06 06:12:10|9440.6|9430.6|9439.5|9429.5|9440.9|9430.9|9439.5|9429.5|9
1630908740000|2021-09-06 06:12:20|9439.8|9429.8|9439|9429|9439.8|9429.8|9438|9428|6
1630908750000|2021-09-06 06:12:30|9439.3|9429.3|9439.8|9429.8|9439.8|9429.8|9439.3|9429.3|2
1630908760000|2021-09-06 06:12:40|9440.6|9430.6|9441.9|9431.9|9442.5|9432.5|9440.6|9430.6|9
1630908770000|2021-09-06 06:12:50|9442.1|9432.1|9442.3|9432.3|9442.3|9432.3|9442.1|9432.1|6
1630908780000|2021-09-06 06:13:00|9441.5|9431.5|9440|9430|9441.5|9431.5|9439|9429|10
1630908790000|2021-09-06 06:13:10|9440.1|9430.1|9437.4|9427.4|9440.1|9430.1|9437.4|9427.4|10
1630908800000|2021-09-06 06:13:20|9437.6|9427.6|9437.1|9427.1|9437.8|9427.8|9437|9427|11
1630908810000|2021-09-06 06:13:30|9437.5|9427.5|9438.1|9428.1|9438.1|9428.1|9437.3|9427.3|5
1630908820000|2021-09-06 06:13:40|9437.5|9427.5|9437|9427|9437.5|9427.5|9436.3|9426.3|8
1630908830000|2021-09-06 06:13:50|9438.3|9428.3|9437.4|9427.4|9438.5|9428.5|9437.4|9427.4|5
1630908840000|2021-09-06 06:14:00|9437.1|9427.1|9435.9|9425.9|9437.1|9427.1|9435.9|9425.9|4
1630908850000|2021-09-06 06:14:10|9436|9426|9437.3|9427.3|9437.3|9427.3|9436|9426|4
1630908860000|2021-09-06 06:14:20|9437.5|9427.5|9433.9|9423.9|9438|9428|9433.9|9423.9|11
1630908870000|2021-09-06 06:14:30|9434|9424|9437.8|9427.8|9437.9|9427.9|9432.6|9422.6|15
1630908880000|2021-09-06 06:14:40|9437.5|9427.5|9437.1|9427.1|9437.5|9427.5|9437.1|9427.1|3
1630908890000|2021-09-06 06:14:50|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1630908900000|2021-09-06 06:15:00|9435.8|9425.8|9435.3|9425.3|9435.9|9425.9|9434.9|9424.9|5
1630908910000|2021-09-06 06:15:10|9434.5|9424.5|9437.8|9427.8|9438|9428|9434.3|9424.3|17
1630908920000|2021-09-06 06:15:20|9436.8|9426.8|9438.3|9428.3|9438.3|9428.3|9436.8|9426.8|12
1630908930000|2021-09-06 06:15:30|9438|9428|9436|9426|9438|9428|9436|9426|7
1630908940000|2021-09-06 06:15:40|9435.3|9425.3|9435.9|9425.9|9435.9|9425.9|9435.1|9425.1|9
1630908950000|2021-09-06 06:15:50|9435.5|9425.5|9436.1|9426.1|9436.1|9426.1|9435.4|9425.4|6
1630908960000|2021-09-06 06:16:00|9435.9|9425.9|9435.3|9425.3|9436.1|9426.1|9435.3|9425.3|5
1630908970000|2021-09-06 06:16:10|9435|9425|9435.1|9425.1|9435.3|9425.3|9434.8|9424.8|8
1630908980000|2021-09-06 06:16:20|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630909010000|2021-09-06 06:16:50|9435|9425|9435|9425|9435|9425|9435|9425|1
1630909020000|2021-09-06 06:17:00|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630909030000|2021-09-06 06:17:10|9435|9425|9435.3|9425.3|9435.3|9425.3|9435|9425|2
1630909040000|2021-09-06 06:17:20|9435.5|9425.5|9438.3|9428.3|9438.5|9428.5|9435.5|9425.5|8
1630909050000|2021-09-06 06:17:30|9438.5|9428.5|9439.1|9429.1|9439.3|9429.3|9438.5|9428.5|5
1630909060000|2021-09-06 06:17:40|9439|9429|9439.9|9429.9|9439.9|9429.9|9439|9429|5
1630909070000|2021-09-06 06:17:50|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1630909080000|2021-09-06 06:18:00|9440|9430|9440|9430|9440|9430|9440|9430|1
1630909090000|2021-09-06 06:18:10|9440.8|9430.8|9441.5|9431.5|9441.5|9431.5|9440.8|9430.8|6
1630909100000|2021-09-06 06:18:20|9442|9432|9443|9433|9443.3|9433.3|9442|9432|7
1630909110000|2021-09-06 06:18:30|9442.9|9432.9|9441.9|9431.9|9442.9|9432.9|9441.9|9431.9|3
1630909120000|2021-09-06 06:18:40|9442.4|9432.4|9442.9|9432.9|9442.9|9432.9|9442|9432|8
1630909130000|2021-09-06 06:18:50|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|3
1630909140000|2021-09-06 06:19:00|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1630909150000|2021-09-06 06:19:10|9442.8|9432.8|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|5
1630909160000|2021-09-06 06:19:20|9441.9|9431.9|9442.6|9432.6|9442.6|9432.6|9441.9|9431.9|5
1630909170000|2021-09-06 06:19:30|9442.5|9432.5|9441|9431|9442.5|9432.5|9440.5|9430.5|5
1630909180000|2021-09-06 06:19:40|9440.5|9430.5|9440|9430|9440.5|9430.5|9439.8|9429.8|7
1630909190000|2021-09-06 06:19:50|9439.8|9429.8|9437.1|9427.1|9439.8|9429.8|9437.1|9427.1|9
1630909200000|2021-09-06 06:20:00|9437|9427|9438.1|9428.1|9438.8|9428.8|9436.4|9426.4|15
1630909210000|2021-09-06 06:20:10|9438.5|9428.5|9440.8|9430.8|9440.8|9430.8|9436.8|9426.8|14
1630909220000|2021-09-06 06:20:20|9441|9431|9441|9431|9441.3|9431.3|9441|9431|3
1630909270000|2021-09-06 06:21:10|9440.9|9430.9|9439.6|9429.6|9440.9|9430.9|9439.3|9429.3|5
1630909280000|2021-09-06 06:21:20|9439.3|9429.3|9439|9429|9439.3|9429.3|9439|9429|2
1630909290000|2021-09-06 06:21:30|9439.3|9429.3|9438.5|9428.5|9439.3|9429.3|9438.5|9428.5|4
1630909300000|2021-09-06 06:21:40|9438.3|9428.3|9438.1|9428.1|9438.3|9428.3|9436.8|9426.8|6
1630909310000|2021-09-06 06:21:50|9438.5|9428.5|9437.5|9427.5|9438.5|9428.5|9437.5|9427.5|5
1630909330000|2021-09-06 06:22:10|9437.8|9427.8|9439.6|9429.6|9439.6|9429.6|9437.8|9427.8|5
1630909340000|2021-09-06 06:22:20|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630909350000|2021-09-06 06:22:30|9439.6|9429.6|9439.9|9429.9|9439.9|9429.9|9439.6|9429.6|2
1630909360000|2021-09-06 06:22:40|9440.5|9430.5|9440.6|9430.6|9441.1|9431.1|9440.5|9430.5|7
1630909370000|2021-09-06 06:22:50|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|2
1630909390000|2021-09-06 06:23:10|9440|9430|9439.5|9429.5|9440|9430|9439.5|9429.5|8
1630909400000|2021-09-06 06:23:20|9439.3|9429.3|9439.6|9429.6|9440.3|9430.3|9438.6|9428.6|8
1630909410000|2021-09-06 06:23:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630909420000|2021-09-06 06:23:40|9439.8|9429.8|9439.5|9429.5|9439.8|9429.8|9439.3|9429.3|3
1630909430000|2021-09-06 06:23:50|9439.4|9429.4|9436.5|9426.5|9439.4|9429.4|9436.5|9426.5|9
1630909440000|2021-09-06 06:24:00|9436.8|9426.8|9437.3|9427.3|9437.3|9427.3|9436.8|9426.8|4
1630909450000|2021-09-06 06:24:10|9438.1|9428.1|9438.8|9428.8|9438.8|9428.8|9438.1|9428.1|2
1630909460000|2021-09-06 06:24:20|9438.1|9428.1|9436.8|9426.8|9438.1|9428.1|9436.1|9426.1|8
1630909470000|2021-09-06 06:24:30|9436.5|9426.5|9437.3|9427.3|9437.3|9427.3|9435.1|9425.1|9
1630909480000|2021-09-06 06:24:40|9436.4|9426.4|9436.1|9426.1|9437.3|9427.3|9435.6|9425.6|19
1630909490000|2021-09-06 06:24:50|9436.6|9426.6|9436.4|9426.4|9436.6|9426.6|9436.4|9426.4|2
1630909500000|2021-09-06 06:25:00|9435.6|9425.6|9435.1|9425.1|9435.8|9425.8|9435.1|9425.1|5
1630909510000|2021-09-06 06:25:10|9435.8|9425.8|9435|9425|9435.8|9425.8|9435|9425|9
1630909520000|2021-09-06 06:25:20|9434.6|9424.6|9433.1|9423.1|9434.6|9424.6|9433.1|9423.1|4
1630909530000|2021-09-06 06:25:30|9433.3|9423.3|9432|9422|9433.5|9423.5|9431.5|9421.5|12
1630909540000|2021-09-06 06:25:40|9432.3|9422.3|9430.8|9420.8|9432.3|9422.3|9430.6|9420.6|6
1630909550000|2021-09-06 06:25:50|9431|9421|9432.3|9422.3|9432.3|9422.3|9431|9421|4
1630909570000|2021-09-06 06:26:10|9431.9|9421.9|9431.3|9421.3|9431.9|9421.9|9431.3|9421.3|2
1630909590000|2021-09-06 06:26:30|9430.9|9420.9|9430.5|9420.5|9430.9|9420.9|9430.5|9420.5|2
1630909600000|2021-09-06 06:26:40|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1630909620000|2021-09-06 06:27:00|9430.5|9420.5|9429.5|9419.5|9430.5|9420.5|9429.5|9419.5|4
1630909630000|2021-09-06 06:27:10|9429.3|9419.3|9427.5|9417.5|9429.3|9419.3|9427.5|9417.5|4
1630909640000|2021-09-06 06:27:20|9427|9417|9426.1|9416.1|9427|9417|9425.4|9415.4|9
1630909650000|2021-09-06 06:27:30|9426.5|9416.5|9428.3|9418.3|9428.5|9418.5|9426.5|9416.5|7
1630909660000|2021-09-06 06:27:40|9428.5|9418.5|9428.9|9418.9|9428.9|9418.9|9428.3|9418.3|6
1630909680000|2021-09-06 06:28:00|9429.5|9419.5|9428.9|9418.9|9429.5|9419.5|9428.9|9418.9|2
1630909690000|2021-09-06 06:28:10|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630909700000|2021-09-06 06:28:20|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1630909710000|2021-09-06 06:28:30|9429.3|9419.3|9432.9|9422.9|9432.9|9422.9|9429.3|9419.3|6
1630909720000|2021-09-06 06:28:40|9433.1|9423.1|9433.8|9423.8|9433.8|9423.8|9433.1|9423.1|3
1630909730000|2021-09-06 06:28:50|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1630909740000|2021-09-06 06:29:00|9434.3|9424.3|9435.9|9425.9|9436.8|9426.8|9434.3|9424.3|7
1630909750000|2021-09-06 06:29:10|9435.6|9425.6|9434.8|9424.8|9435.6|9425.6|9434.8|9424.8|6
1630909760000|2021-09-06 06:29:20|9435|9425|9435|9425|9435|9425|9435|9425|1
1630909770000|2021-09-06 06:29:30|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1630909780000|2021-09-06 06:29:40|9434.8|9424.8|9435|9425|9435.3|9425.3|9434.8|9424.8|4
1630909790000|2021-09-06 06:29:50|9435.5|9425.5|9435.9|9425.9|9435.9|9425.9|9435.5|9425.5|2
1630909800000|2021-09-06 06:30:00|9436.1|9426.1|9436.9|9426.9|9436.9|9426.9|9436.1|9426.1|3
1630909810000|2021-09-06 06:30:10|9436.6|9426.6|9436.4|9426.4|9436.6|9426.6|9436.4|9426.4|2
1630909820000|2021-09-06 06:30:20|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.3|9425.3|17
1630909830000|2021-09-06 06:30:30|9436|9426|9435.4|9425.4|9436|9426|9434.5|9424.5|10
1630909840000|2021-09-06 06:30:40|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|2
1630909850000|2021-09-06 06:30:50|9435.5|9425.5|9434.3|9424.3|9435.5|9425.5|9434.1|9424.1|3
1630909860000|2021-09-06 06:31:00|9434.6|9424.6|9435.3|9425.3|9435.3|9425.3|9434.6|9424.6|3
1630909870000|2021-09-06 06:31:10|9434.3|9424.3|9431.5|9421.5|9434.3|9424.3|9431.5|9421.5|8
1630909880000|2021-09-06 06:31:20|9431.1|9421.1|9430.5|9420.5|9431.1|9421.1|9430.5|9420.5|4
1630909890000|2021-09-06 06:31:30|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430|9420|7
1630909900000|2021-09-06 06:31:40|9430.5|9420.5|9429|9419|9430.8|9420.8|9427.5|9417.5|14
1630909910000|2021-09-06 06:31:50|9429.5|9419.5|9429.3|9419.3|9429.5|9419.5|9429.3|9419.3|2
1630909920000|2021-09-06 06:32:00|9429|9419|9431|9421|9431|9421|9428.8|9418.8|5
1630909930000|2021-09-06 06:32:10|9431.3|9421.3|9429.8|9419.8|9431.3|9421.3|9429.8|9419.8|3
1630909940000|2021-09-06 06:32:20|9430.6|9420.6|9429.5|9419.5|9430.6|9420.6|9429.3|9419.3|5
1630909950000|2021-09-06 06:32:30|9429.3|9419.3|9429.6|9419.6|9430|9420|9429.3|9419.3|4
1630909960000|2021-09-06 06:32:40|9430.4|9420.4|9431.5|9421.5|9431.5|9421.5|9430.4|9420.4|3
1630909970000|2021-09-06 06:32:50|9431.8|9421.8|9434.6|9424.6|9434.6|9424.6|9431.8|9421.8|7
1630909980000|2021-09-06 06:33:00|9434.5|9424.5|9433.4|9423.4|9434.5|9424.5|9433.4|9423.4|5
1630909990000|2021-09-06 06:33:10|9432.3|9422.3|9432.9|9422.9|9433|9423|9431.8|9421.8|4
1630910000000|2021-09-06 06:33:20|9433.3|9423.3|9435.3|9425.3|9435.3|9425.3|9433.3|9423.3|7
1630910010000|2021-09-06 06:33:30|9434.9|9424.9|9433.9|9423.9|9434.9|9424.9|9433.8|9423.8|4
1630910020000|2021-09-06 06:33:40|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9433|9423|8
1630910030000|2021-09-06 06:33:50|9434.5|9424.5|9436.5|9426.5|9436.5|9426.5|9434.5|9424.5|8
1630910040000|2021-09-06 06:34:00|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630910060000|2021-09-06 06:34:20|9436.5|9426.5|9436.6|9426.6|9436.6|9426.6|9436.5|9426.5|2
1630910100000|2021-09-06 06:35:00|9437.3|9427.3|9438.1|9428.1|9438.1|9428.1|9437.3|9427.3|4
1630910110000|2021-09-06 06:35:10|9438.3|9428.3|9439|9429|9439|9429|9438.3|9428.3|4
1630910120000|2021-09-06 06:35:20|9439.3|9429.3|9439.4|9429.4|9439.4|9429.4|9439.3|9429.3|2
1630910130000|2021-09-06 06:35:30|9439.8|9429.8|9440.4|9430.4|9440.4|9430.4|9439.8|9429.8|3
1630910150000|2021-09-06 06:35:50|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.1|9430.1|4
1630910170000|2021-09-06 06:36:10|9440.3|9430.3|9439.5|9429.5|9440.3|9430.3|9439.5|9429.5|3
1630910190000|2021-09-06 06:36:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1630910220000|2021-09-06 06:37:00|9438.8|9428.8|9437.8|9427.8|9438.8|9428.8|9437.8|9427.8|7
1630910230000|2021-09-06 06:37:10|9438|9428|9436.5|9426.5|9438|9428|9436.5|9426.5|7
1630910240000|2021-09-06 06:37:20|9436.3|9426.3|9436.6|9426.6|9436.6|9426.6|9435|9425|4
1630910250000|2021-09-06 06:37:30|9437|9427|9437.4|9427.4|9437.4|9427.4|9437|9427|2
1630910260000|2021-09-06 06:37:40|9437.1|9427.1|9436.5|9426.5|9437.1|9427.1|9436.5|9426.5|2
1630910270000|2021-09-06 06:37:50|9436|9426|9434.8|9424.8|9436.5|9426.5|9434.5|9424.5|12
1630910280000|2021-09-06 06:38:00|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|2
1630910290000|2021-09-06 06:38:10|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|3
1630910300000|2021-09-06 06:38:20|9434.9|9424.9|9434.6|9424.6|9434.9|9424.9|9434.6|9424.6|2
1630910310000|2021-09-06 06:38:30|9434|9424|9436.3|9426.3|9436.3|9426.3|9433.8|9423.8|7
1630910320000|2021-09-06 06:38:40|9436.6|9426.6|9437.4|9427.4|9437.4|9427.4|9436.6|9426.6|2
1630910330000|2021-09-06 06:38:50|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1630910350000|2021-09-06 06:39:10|9438.5|9428.5|9438.4|9428.4|9438.5|9428.5|9438.4|9428.4|2
1630910360000|2021-09-06 06:39:20|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1630910380000|2021-09-06 06:39:40|9438|9428|9436.4|9426.4|9438|9428|9436.4|9426.4|3
1630910390000|2021-09-06 06:39:50|9435.9|9425.9|9434.1|9424.1|9435.9|9425.9|9434.1|9424.1|4
1630910410000|2021-09-06 06:40:10|9434.4|9424.4|9434.8|9424.8|9434.8|9424.8|9434.4|9424.4|3
1630910420000|2021-09-06 06:40:20|9434.9|9424.9|9435.6|9425.6|9435.6|9425.6|9434.9|9424.9|4
1630910430000|2021-09-06 06:40:30|9436.6|9426.6|9437.3|9427.3|9437.3|9427.3|9436.6|9426.6|3
1630910440000|2021-09-06 06:40:40|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630910460000|2021-09-06 06:41:00|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1630910470000|2021-09-06 06:41:10|9436.4|9426.4|9440.6|9430.6|9440.6|9430.6|9436.4|9426.4|9
1630910490000|2021-09-06 06:41:30|9440.5|9430.5|9440.9|9430.9|9440.9|9430.9|9440.5|9430.5|2
1630910500000|2021-09-06 06:41:40|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1630910520000|2021-09-06 06:42:00|9441.4|9431.4|9444.8|9434.8|9444.8|9434.8|9441.4|9431.4|9
1630910530000|2021-09-06 06:42:10|9444.4|9434.4|9445.3|9435.3|9445.3|9435.3|9444.4|9434.4|4
1630910540000|2021-09-06 06:42:20|9445.6|9435.6|9449|9439|9449.4|9439.4|9445.6|9435.6|7
1630910550000|2021-09-06 06:42:30|9448.8|9438.8|9447.4|9437.4|9448.8|9438.8|9447.1|9437.1|5
1630910560000|2021-09-06 06:42:40|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1630910570000|2021-09-06 06:42:50|9447.4|9437.4|9447.5|9437.5|9449.1|9439.1|9447.4|9437.4|6
1630910580000|2021-09-06 06:43:00|9447.4|9437.4|9446.5|9436.5|9447.4|9437.4|9446.5|9436.5|4
1630910600000|2021-09-06 06:43:20|9446.6|9436.6|9447.3|9437.3|9447.3|9437.3|9446.6|9436.6|4
1630910610000|2021-09-06 06:43:30|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1630910620000|2021-09-06 06:43:40|9447.5|9437.5|9447.4|9437.4|9447.5|9437.5|9447.4|9437.4|2
1630910630000|2021-09-06 06:43:50|9447.5|9437.5|9447.9|9437.9|9447.9|9437.9|9447.5|9437.5|3
1630910640000|2021-09-06 06:44:00|9448.1|9438.1|9447.5|9437.5|9448.4|9438.4|9447.4|9437.4|6
1630910650000|2021-09-06 06:44:10|9447.4|9437.4|9447.1|9437.1|9447.4|9437.4|9447.1|9437.1|2
1630910660000|2021-09-06 06:44:20|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|9447.4|9437.4|1
1630910670000|2021-09-06 06:44:30|9447.1|9437.1|9446.9|9436.9|9447.1|9437.1|9446.8|9436.8|4
1630910690000|2021-09-06 06:44:50|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9446|9436|4
1630910700000|2021-09-06 06:45:00|9445.9|9435.9|9446.1|9436.1|9446.1|9436.1|9445.6|9435.6|4
1630910710000|2021-09-06 06:45:10|9446.4|9436.4|9447.4|9437.4|9447.6|9437.6|9446.4|9436.4|6
1630910720000|2021-09-06 06:45:20|9449.6|9439.6|9449.6|9439.6|9450.3|9440.3|9449.6|9439.6|5
1630910730000|2021-09-06 06:45:30|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|4
1630910740000|2021-09-06 06:45:40|9447.8|9437.8|9446.8|9436.8|9448|9438|9446.5|9436.5|7
1630910750000|2021-09-06 06:45:50|9446.4|9436.4|9445.8|9435.8|9446.4|9436.4|9445.8|9435.8|2
1630910760000|2021-09-06 06:46:00|9445.4|9435.4|9444.6|9434.6|9445.4|9435.4|9444.6|9434.6|2
1630910770000|2021-09-06 06:46:10|9444.4|9434.4|9444|9434|9444.4|9434.4|9444|9434|3
1630910780000|2021-09-06 06:46:20|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630910790000|2021-09-06 06:46:30|9444.4|9434.4|9444.9|9434.9|9446.4|9436.4|9444.4|9434.4|7
1630910800000|2021-09-06 06:46:40|9444.5|9434.5|9441.4|9431.4|9444.5|9434.5|9441.4|9431.4|10
1630910810000|2021-09-06 06:46:50|9441.1|9431.1|9441.4|9431.4|9441.5|9431.5|9441.1|9431.1|4
1630910820000|2021-09-06 06:47:00|9441.1|9431.1|9441.4|9431.4|9441.4|9431.4|9441.1|9431.1|2
1630910830000|2021-09-06 06:47:10|9441.5|9431.5|9439.6|9429.6|9441.6|9431.6|9439.4|9429.4|8
1630910840000|2021-09-06 06:47:20|9439.8|9429.8|9438.1|9428.1|9439.8|9429.8|9438.1|9428.1|3
1630910850000|2021-09-06 06:47:30|9439.8|9429.8|9441.4|9431.4|9441.8|9431.8|9439.8|9429.8|7
1630910860000|2021-09-06 06:47:40|9441.6|9431.6|9443|9433|9443.3|9433.3|9441.5|9431.5|12
1630910870000|2021-09-06 06:47:50|9444.3|9434.3|9442.1|9432.1|9445.1|9435.1|9442.1|9432.1|8
1630910880000|2021-09-06 06:48:00|9441.9|9431.9|9442.3|9432.3|9442.6|9432.6|9441.9|9431.9|4
1630910900000|2021-09-06 06:48:20|9444.5|9434.5|9443.9|9433.9|9444.5|9434.5|9443.3|9433.3|7
1630910910000|2021-09-06 06:48:30|9444|9434|9447|9437|9447|9437|9444|9434|8
1630910920000|2021-09-06 06:48:40|9446|9436|9444.9|9434.9|9447.1|9437.1|9444|9434|15
1630910930000|2021-09-06 06:48:50|9445.1|9435.1|9447.9|9437.9|9448|9438|9445.1|9435.1|5
1630910940000|2021-09-06 06:49:00|9447.6|9437.6|9447.9|9437.9|9447.9|9437.9|9447.4|9437.4|4
1630910950000|2021-09-06 06:49:10|9448|9438|9448.9|9438.9|9448.9|9438.9|9448|9438|3
1630910960000|2021-09-06 06:49:20|9448.5|9438.5|9447.6|9437.6|9448.5|9438.5|9447.4|9437.4|7
1630910970000|2021-09-06 06:49:30|9446.6|9436.6|9447.9|9437.9|9447.9|9437.9|9446.6|9436.6|3
1630911000000|2021-09-06 06:50:00|9448.6|9438.6|9449.6|9439.6|9449.6|9439.6|9448.6|9438.6|5
1630911010000|2021-09-06 06:50:10|9449.8|9439.8|9449.9|9439.9|9450.9|9440.9|9449.6|9439.6|9
1630911020000|2021-09-06 06:50:20|9449.6|9439.6|9448.9|9438.9|9449.6|9439.6|9448.9|9438.9|4
1630911030000|2021-09-06 06:50:30|9448.5|9438.5|9447.8|9437.8|9449|9439|9447.8|9437.8|13
1630911040000|2021-09-06 06:50:40|9446.5|9436.5|9444.6|9434.6|9446.5|9436.5|9444.5|9434.5|8
1630911050000|2021-09-06 06:50:50|9444.9|9434.9|9447.9|9437.9|9447.9|9437.9|9444.9|9434.9|5
1630911060000|2021-09-06 06:51:00|9448.1|9438.1|9447.8|9437.8|9448.1|9438.1|9447.4|9437.4|4
1630911070000|2021-09-06 06:51:10|9447.5|9437.5|9446.8|9436.8|9447.5|9437.5|9446.8|9436.8|4
1630911090000|2021-09-06 06:51:30|9447|9437|9444.8|9434.8|9447|9437|9444.8|9434.8|6
1630911100000|2021-09-06 06:51:40|9444.6|9434.6|9444.8|9434.8|9444.8|9434.8|9443.1|9433.1|9
1630911110000|2021-09-06 06:51:50|9445.1|9435.1|9446.1|9436.1|9446.1|9436.1|9445.1|9435.1|3
1630911120000|2021-09-06 06:52:00|9445.9|9435.9|9444.4|9434.4|9445.9|9435.9|9443.4|9433.4|9
1630911130000|2021-09-06 06:52:10|9444.8|9434.8|9444.6|9434.6|9444.8|9434.8|9444.6|9434.6|2
1630911140000|2021-09-06 06:52:20|9444.4|9434.4|9444.3|9434.3|9444.4|9434.4|9444.3|9434.3|2
1630911150000|2021-09-06 06:52:30|9444.4|9434.4|9442.9|9432.9|9444.6|9434.6|9442.9|9432.9|6
1630911160000|2021-09-06 06:52:40|9442.1|9432.1|9441.4|9431.4|9442.1|9432.1|9441.4|9431.4|6
1630911180000|2021-09-06 06:53:00|9441.6|9431.6|9442.1|9432.1|9442.1|9432.1|9441.6|9431.6|3
1630911190000|2021-09-06 06:53:10|9442.4|9432.4|9443.9|9433.9|9444.1|9434.1|9442.4|9432.4|7
1630911200000|2021-09-06 06:53:20|9443.6|9433.6|9442.5|9432.5|9443.6|9433.6|9442.1|9432.1|7
1630911210000|2021-09-06 06:53:30|9442.6|9432.6|9442.8|9432.8|9443.1|9433.1|9442.6|9432.6|4
1630911220000|2021-09-06 06:53:40|9442.6|9432.6|9440|9430|9442.6|9432.6|9439.4|9429.4|4
1630911230000|2021-09-06 06:53:50|9439.8|9429.8|9439.5|9429.5|9440|9430|9439.5|9429.5|4
1630911240000|2021-09-06 06:54:00|9439.3|9429.3|9435.9|9425.9|9439.3|9429.3|9435.9|9425.9|11
1630911250000|2021-09-06 06:54:10|9436|9426|9438.3|9428.3|9438.3|9428.3|9435.9|9425.9|7
1630911260000|2021-09-06 06:54:20|9438|9428|9439.8|9429.8|9439.9|9429.9|9438|9428|8
1630911270000|2021-09-06 06:54:30|9439.1|9429.1|9440.9|9430.9|9440.9|9430.9|9438.6|9428.6|10
1630911280000|2021-09-06 06:54:40|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9440.1|9430.1|2
1630911290000|2021-09-06 06:54:50|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1630911300000|2021-09-06 06:55:00|9440.1|9430.1|9439.5|9429.5|9440.1|9430.1|9439.5|9429.5|4
1630911310000|2021-09-06 06:55:10|9439.8|9429.8|9442.4|9432.4|9442.5|9432.5|9439.8|9429.8|9
1630911320000|2021-09-06 06:55:20|9443.8|9433.8|9445.8|9435.8|9446.3|9436.3|9443.4|9433.4|12
1630911330000|2021-09-06 06:55:30|9446|9436|9448.6|9438.6|9449|9439|9445.8|9435.8|16
1630911340000|2021-09-06 06:55:40|9448.9|9438.9|9445.4|9435.4|9449.8|9439.8|9445.4|9435.4|21
1630911350000|2021-09-06 06:55:50|9445.5|9435.5|9444.8|9434.8|9446.3|9436.3|9444.3|9434.3|14
1630911360000|2021-09-06 06:56:00|9445.3|9435.3|9448.1|9438.1|9448.1|9438.1|9445.3|9435.3|11
1630911370000|2021-09-06 06:56:10|9447.9|9437.9|9448.8|9438.8|9450.1|9440.1|9447.9|9437.9|14
1630911380000|2021-09-06 06:56:20|9448.1|9438.1|9445.8|9435.8|9448.1|9438.1|9445.8|9435.8|7
1630911390000|2021-09-06 06:56:30|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1630911400000|2021-09-06 06:56:40|9445.6|9435.6|9445.8|9435.8|9445.8|9435.8|9445.6|9435.6|2
1630911410000|2021-09-06 06:56:50|9446|9436|9447.1|9437.1|9447.1|9437.1|9446|9436|3
1630911420000|2021-09-06 06:57:00|9447.6|9437.6|9448.8|9438.8|9448.9|9438.9|9447.6|9437.6|7
1630911430000|2021-09-06 06:57:10|9448.6|9438.6|9448.8|9438.8|9448.8|9438.8|9448.6|9438.6|2
1630911440000|2021-09-06 06:57:20|9448.3|9438.3|9445.3|9435.3|9448.3|9438.3|9445.3|9435.3|7
1630911450000|2021-09-06 06:57:30|9444.5|9434.5|9444.4|9434.4|9444.6|9434.6|9443.9|9433.9|6
1630911460000|2021-09-06 06:57:40|9444.1|9434.1|9443.6|9433.6|9445.8|9435.8|9441.9|9431.9|19
1630911470000|2021-09-06 06:57:50|9443.8|9433.8|9442|9432|9444.1|9434.1|9442|9432|9
1630911480000|2021-09-06 06:58:00|9442.1|9432.1|9444.8|9434.8|9445.5|9435.5|9442.1|9432.1|14
1630911490000|2021-09-06 06:58:10|9444.5|9434.5|9443.8|9433.8|9446.8|9436.8|9443.8|9433.8|9
1630911500000|2021-09-06 06:58:20|9442.6|9432.6|9442.8|9432.8|9443.4|9433.4|9442.5|9432.5|7
1630911510000|2021-09-06 06:58:30|9442.5|9432.5|9441|9431|9442.5|9432.5|9441|9431|6
1630911520000|2021-09-06 06:58:40|9439.8|9429.8|9440.4|9430.4|9440.6|9430.6|9439|9429|9
1630911530000|2021-09-06 06:58:50|9440.1|9430.1|9443.8|9433.8|9444|9434|9440.1|9430.1|7
1630911540000|2021-09-06 06:59:00|9443.5|9433.5|9442|9432|9443.5|9433.5|9442|9432|7
1630911550000|2021-09-06 06:59:10|9442.3|9432.3|9442.5|9432.5|9444.3|9434.3|9442.3|9432.3|8
1630911560000|2021-09-06 06:59:20|9442.6|9432.6|9444.4|9434.4|9444.4|9434.4|9442.6|9432.6|6
1630911570000|2021-09-06 06:59:30|9443.8|9433.8|9444.1|9434.1|9444.1|9434.1|9443.3|9433.3|12
1630911580000|2021-09-06 06:59:40|9445|9435|9443|9433|9445.4|9435.4|9442.9|9432.9|11
1630911590000|2021-09-06 06:59:50|9443.3|9433.3|9442|9432|9444.6|9434.6|9442|9432|13
1630911600000|2021-09-06 07:00:00|9439.1|9429.1|9430.8|9420.8|9439.1|9429.1|9430.8|9420.8|13
1630911610000|2021-09-06 07:00:10|9430.5|9420.5|9427.3|9417.3|9430.5|9420.5|9424.4|9414.4|13
1630911620000|2021-09-06 07:00:20|9427.1|9417.1|9426.1|9416.1|9427.1|9417.1|9426.1|9416.1|10
1630911630000|2021-09-06 07:00:30|9426|9416|9424.5|9414.5|9426.1|9416.1|9424.5|9414.5|7
1630911640000|2021-09-06 07:00:40|9424.3|9414.3|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|2
1630911650000|2021-09-06 07:00:50|9425|9415|9425.8|9415.8|9425.8|9415.8|9425|9415|4
1630911660000|2021-09-06 07:01:00|9425.9|9415.9|9426.4|9416.4|9427.8|9417.8|9425.9|9415.9|8
1630911670000|2021-09-06 07:01:10|9426.3|9416.3|9426.9|9416.9|9426.9|9416.9|9426.3|9416.3|3
1630911680000|2021-09-06 07:01:20|9427.3|9417.3|9427.6|9417.6|9427.6|9417.6|9427.3|9417.3|2
1630911690000|2021-09-06 07:01:30|9427.5|9417.5|9427|9417|9427.5|9417.5|9427|9417|4
1630911700000|2021-09-06 07:01:40|9426.9|9416.9|9426.3|9416.3|9426.9|9416.9|9426.3|9416.3|2
1630911710000|2021-09-06 07:01:50|9426.8|9416.8|9426.9|9416.9|9426.9|9416.9|9426.8|9416.8|2
1630911720000|2021-09-06 07:02:00|9426.8|9416.8|9426.1|9416.1|9426.8|9416.8|9426.1|9416.1|2
1630911740000|2021-09-06 07:02:20|9424.3|9414.3|9422|9412|9424.3|9414.3|9421.8|9411.8|11
1630911750000|2021-09-06 07:02:30|9421.5|9411.5|9422.4|9412.4|9422.4|9412.4|9421.5|9411.5|2
1630911760000|2021-09-06 07:02:40|9421.9|9411.9|9423.4|9413.4|9423.4|9413.4|9421.9|9411.9|4
1630911770000|2021-09-06 07:02:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1630911780000|2021-09-06 07:03:00|9423.9|9413.9|9430.4|9420.4|9431.1|9421.1|9423.9|9413.9|5
1630911790000|2021-09-06 07:03:10|9430.9|9420.9|9430.9|9420.9|9431.1|9421.1|9430.9|9420.9|3
1630911800000|2021-09-06 07:03:20|9431|9421|9431.3|9421.3|9431.3|9421.3|9431|9421|2
1630911820000|2021-09-06 07:03:40|9432.3|9422.3|9434.1|9424.1|9434.1|9424.1|9432.3|9422.3|2
1630911830000|2021-09-06 07:03:50|9434.6|9424.6|9434.4|9424.4|9434.9|9424.9|9434.4|9424.4|10
1630911840000|2021-09-06 07:04:00|9433.4|9423.4|9433.9|9423.9|9433.9|9423.9|9433.4|9423.4|2
1630911850000|2021-09-06 07:04:10|9434.1|9424.1|9434|9424|9434.1|9424.1|9433.9|9423.9|5
1630911860000|2021-09-06 07:04:20|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1630911870000|2021-09-06 07:04:30|9433.9|9423.9|9434|9424|9434|9424|9433.9|9423.9|2
1630911890000|2021-09-06 07:04:50|9433.8|9423.8|9431.6|9421.6|9433.8|9423.8|9431.6|9421.6|3
1630911900000|2021-09-06 07:05:00|9430.3|9420.3|9426.9|9416.9|9430.3|9420.3|9426.9|9416.9|9
1630911910000|2021-09-06 07:05:10|9427|9417|9429|9419|9429|9419|9427|9417|2
1630911920000|2021-09-06 07:05:20|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1630911930000|2021-09-06 07:05:30|9430.4|9420.4|9432.3|9422.3|9432.3|9422.3|9430.4|9420.4|3
1630911940000|2021-09-06 07:05:40|9432.5|9422.5|9432.4|9422.4|9432.5|9422.5|9432.4|9422.4|2
1630911950000|2021-09-06 07:05:50|9432.6|9422.6|9435.4|9425.4|9435.4|9425.4|9432.6|9422.6|2
1630911960000|2021-09-06 07:06:00|9435.5|9425.5|9436|9426|9436|9426|9435.5|9425.5|3
1630911980000|2021-09-06 07:06:20|9436.1|9426.1|9433.3|9423.3|9436.1|9426.1|9433.1|9423.1|5
1630911990000|2021-09-06 07:06:30|9433.1|9423.1|9435.4|9425.4|9435.5|9425.5|9433.1|9423.1|5
1630912000000|2021-09-06 07:06:40|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435.4|9425.4|6
1630912010000|2021-09-06 07:06:50|9436|9426|9436.3|9426.3|9436.3|9426.3|9436|9426|2
1630912020000|2021-09-06 07:07:00|9436.8|9426.8|9437.3|9427.3|9437.3|9427.3|9436.8|9426.8|4
1630912030000|2021-09-06 07:07:10|9437.1|9427.1|9437.3|9427.3|9437.3|9427.3|9437.1|9427.1|2
1630912040000|2021-09-06 07:07:20|9437.4|9427.4|9437.1|9427.1|9437.4|9427.4|9437.1|9427.1|3
1630912050000|2021-09-06 07:07:30|9437.5|9427.5|9437.6|9427.6|9437.6|9427.6|9437.5|9427.5|6
1630912070000|2021-09-06 07:07:50|9437.5|9427.5|9439.6|9429.6|9439.6|9429.6|9436.8|9426.8|5
1630912080000|2021-09-06 07:08:00|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630912090000|2021-09-06 07:08:10|9441|9431|9439|9429|9441.3|9431.3|9439|9429|4
1630912100000|2021-09-06 07:08:20|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|2
1630912110000|2021-09-06 07:08:30|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|9438.1|9428.1|1
1630912130000|2021-09-06 07:08:50|9438.9|9428.9|9441.4|9431.4|9441.4|9431.4|9438.9|9428.9|3
1630912140000|2021-09-06 07:09:00|9441.1|9431.1|9439.5|9429.5|9441.1|9431.1|9439.5|9429.5|3
1630912160000|2021-09-06 07:09:20|9439.9|9429.9|9441.4|9431.4|9441.6|9431.6|9439.9|9429.9|7
1630912170000|2021-09-06 07:09:30|9441.6|9431.6|9441|9431|9441.6|9431.6|9441|9431|3
1630912180000|2021-09-06 07:09:40|9441.1|9431.1|9440.8|9430.8|9441.1|9431.1|9440.8|9430.8|2
1630912190000|2021-09-06 07:09:50|9441.6|9431.6|9441.8|9431.8|9441.8|9431.8|9440.6|9430.6|8
1630912200000|2021-09-06 07:10:00|9441.5|9431.5|9441.8|9431.8|9442|9432|9441.5|9431.5|4
1630912210000|2021-09-06 07:10:10|9441|9431|9439.9|9429.9|9441|9431|9439.9|9429.9|4
1630912220000|2021-09-06 07:10:20|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1630912230000|2021-09-06 07:10:30|9439.1|9429.1|9438.8|9428.8|9439.1|9429.1|9438.8|9428.8|3
1630912240000|2021-09-06 07:10:40|9438.6|9428.6|9437|9427|9438.6|9428.6|9436.8|9426.8|4
1630912250000|2021-09-06 07:10:50|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|9436.9|9426.9|1
1630912270000|2021-09-06 07:11:10|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|9436.6|9426.6|1
1630912280000|2021-09-06 07:11:20|9436.5|9426.5|9437.6|9427.6|9437.9|9427.9|9436.5|9426.5|5
1630912290000|2021-09-06 07:11:30|9437.5|9427.5|9434|9424|9437.5|9427.5|9434|9424|7
1630912300000|2021-09-06 07:11:40|9433.8|9423.8|9434.1|9424.1|9434.1|9424.1|9433.8|9423.8|2
1630912320000|2021-09-06 07:12:00|9434.3|9424.3|9434.8|9424.8|9434.8|9424.8|9434.3|9424.3|3
1630912350000|2021-09-06 07:12:30|9434.6|9424.6|9434.8|9424.8|9434.8|9424.8|9434.4|9424.4|3
1630912360000|2021-09-06 07:12:40|9435|9425|9436.4|9426.4|9436.5|9426.5|9435|9425|6
1630912370000|2021-09-06 07:12:50|9436.3|9426.3|9435|9425|9436.3|9426.3|9435|9425|7
1630912380000|2021-09-06 07:13:00|9434.8|9424.8|9433.8|9423.8|9434.8|9424.8|9433.8|9423.8|4
1630912390000|2021-09-06 07:13:10|9433.5|9423.5|9433.9|9423.9|9433.9|9423.9|9433.5|9423.5|3
1630912400000|2021-09-06 07:13:20|9434|9424|9435.3|9425.3|9436.4|9426.4|9434|9424|10
1630912410000|2021-09-06 07:13:30|9435|9425|9434.5|9424.5|9435|9425|9434.5|9424.5|2
1630912420000|2021-09-06 07:13:40|9434.8|9424.8|9435.5|9425.5|9435.5|9425.5|9434.8|9424.8|4
1630912430000|2021-09-06 07:13:50|9435.3|9425.3|9435.1|9425.1|9435.3|9425.3|9435.1|9425.1|2
1630912440000|2021-09-06 07:14:00|9434.9|9424.9|9433.5|9423.5|9434.9|9424.9|9433.5|9423.5|4
1630912450000|2021-09-06 07:14:10|9432.9|9422.9|9434.5|9424.5|9434.5|9424.5|9432.9|9422.9|4
1630912460000|2021-09-06 07:14:20|9434.4|9424.4|9434.4|9424.4|9434.5|9424.5|9434.4|9424.4|3
1630912470000|2021-09-06 07:14:30|9434.5|9424.5|9434.4|9424.4|9434.5|9424.5|9434.4|9424.4|2
1630912490000|2021-09-06 07:14:50|9434.5|9424.5|9431.5|9421.5|9434.5|9424.5|9431.5|9421.5|4
1630912500000|2021-09-06 07:15:00|9431.8|9421.8|9435.8|9425.8|9435.8|9425.8|9431.8|9421.8|9
1630912510000|2021-09-06 07:15:10|9436|9426|9435.5|9425.5|9436.1|9426.1|9435.5|9425.5|4
1630912520000|2021-09-06 07:15:20|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|2
1630912530000|2021-09-06 07:15:30|9435.8|9425.8|9435.5|9425.5|9435.8|9425.8|9435.5|9425.5|4
1630912540000|2021-09-06 07:15:40|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1630912550000|2021-09-06 07:15:50|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|9435.6|9425.6|1
1630912570000|2021-09-06 07:16:10|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1630912580000|2021-09-06 07:16:20|9435.3|9425.3|9434.8|9424.8|9435.3|9425.3|9434.8|9424.8|2
1630912590000|2021-09-06 07:16:30|9435|9425|9436|9426|9436|9426|9435|9425|2
1630912610000|2021-09-06 07:16:50|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1630912640000|2021-09-06 07:17:20|9433.1|9423.1|9432.5|9422.5|9433.1|9423.1|9432.5|9422.5|2
1630912650000|2021-09-06 07:17:30|9432.8|9422.8|9432.9|9422.9|9432.9|9422.9|9432.8|9422.8|2
1630912660000|2021-09-06 07:17:40|9433|9423|9434.6|9424.6|9434.6|9424.6|9433|9423|3
1630912680000|2021-09-06 07:18:00|9435|9425|9435.5|9425.5|9435.5|9425.5|9435|9425|5
1630912690000|2021-09-06 07:18:10|9435.3|9425.3|9436|9426|9436|9426|9435.3|9425.3|6
1630912700000|2021-09-06 07:18:20|9436.6|9426.6|9438.3|9428.3|9438.3|9428.3|9436.6|9426.6|2
1630912710000|2021-09-06 07:18:30|9438.4|9428.4|9441|9431|9441|9431|9438.4|9428.4|3
1630912720000|2021-09-06 07:18:40|9441.3|9431.3|9441.4|9431.4|9441.4|9431.4|9441.3|9431.3|2
1630912740000|2021-09-06 07:19:00|9441.3|9431.3|9444.6|9434.6|9444.8|9434.8|9441.3|9431.3|3
1630912770000|2021-09-06 07:19:30|9444.9|9434.9|9445.3|9435.3|9445.3|9435.3|9444.9|9434.9|4
1630912780000|2021-09-06 07:19:40|9444.9|9434.9|9446.4|9436.4|9446.5|9436.5|9444.9|9434.9|4
1630912790000|2021-09-06 07:19:50|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|9446.3|9436.3|1
1630912800000|2021-09-06 07:20:00|9446|9436|9448.3|9438.3|9448.3|9438.3|9446|9436|9
1630912810000|2021-09-06 07:20:10|9448.1|9438.1|9447.8|9437.8|9448.1|9438.1|9447.8|9437.8|3
1630912820000|2021-09-06 07:20:20|9447.6|9437.6|9443.9|9433.9|9447.6|9437.6|9443.6|9433.6|3
1630912830000|2021-09-06 07:20:30|9443.6|9433.6|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|4
1630912860000|2021-09-06 07:21:00|9443.5|9433.5|9442.1|9432.1|9443.8|9433.8|9442.1|9432.1|4
1630912870000|2021-09-06 07:21:10|9441|9431|9441|9431|9441.3|9431.3|9440|9430|8
1630912890000|2021-09-06 07:21:30|9440.9|9430.9|9438.1|9428.1|9440.9|9430.9|9437.3|9427.3|10
1630912900000|2021-09-06 07:21:40|9438.3|9428.3|9439.5|9429.5|9439.5|9429.5|9438.3|9428.3|3
1630912920000|2021-09-06 07:22:00|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|5
1630912930000|2021-09-06 07:22:10|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9440.5|9430.5|6
1630912940000|2021-09-06 07:22:20|9441.9|9431.9|9441.6|9431.6|9442|9432|9441.6|9431.6|5
1630912950000|2021-09-06 07:22:30|9441.8|9431.8|9441.4|9431.4|9441.8|9431.8|9441.3|9431.3|7
1630912960000|2021-09-06 07:22:40|9441|9431|9442.3|9432.3|9442.8|9432.8|9440.8|9430.8|9
1630912970000|2021-09-06 07:22:50|9442.4|9432.4|9439.5|9429.5|9442.4|9432.4|9439.4|9429.4|5
1630912980000|2021-09-06 07:23:00|9440|9430|9441.6|9431.6|9441.6|9431.6|9440|9430|5
1630912990000|2021-09-06 07:23:10|9441.5|9431.5|9441.5|9431.5|9441.8|9431.8|9440.8|9430.8|7
1630913000000|2021-09-06 07:23:20|9441.9|9431.9|9442.3|9432.3|9442.8|9432.8|9441.8|9431.8|6
1630913010000|2021-09-06 07:23:30|9442.5|9432.5|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|5
1630913020000|2021-09-06 07:23:40|9442.8|9432.8|9443|9433|9443|9433|9442.4|9432.4|6
1630913030000|2021-09-06 07:23:50|9443.3|9433.3|9443.6|9433.6|9443.6|9433.6|9443.3|9433.3|2
1630913050000|2021-09-06 07:24:10|9443.3|9433.3|9443.1|9433.1|9443.3|9433.3|9443.1|9433.1|2
1630913060000|2021-09-06 07:24:20|9442.6|9432.6|9443.4|9433.4|9443.5|9433.5|9442.6|9432.6|3
1630913070000|2021-09-06 07:24:30|9442.1|9432.1|9441|9431|9442.1|9432.1|9441|9431|7
1630913090000|2021-09-06 07:24:50|9440.9|9430.9|9439.1|9429.1|9440.9|9430.9|9439|9429|8
1630913100000|2021-09-06 07:25:00|9439.3|9429.3|9439.8|9429.8|9440.3|9430.3|9438.3|9428.3|5
1630913110000|2021-09-06 07:25:10|9439.9|9429.9|9439.9|9429.9|9440.3|9430.3|9439.8|9429.8|7
1630913120000|2021-09-06 07:25:20|9439.8|9429.8|9437.9|9427.9|9440.1|9430.1|9437.9|9427.9|9
1630913130000|2021-09-06 07:25:30|9437.8|9427.8|9438.3|9428.3|9438.3|9428.3|9437.8|9427.8|2
1630913140000|2021-09-06 07:25:40|9437.6|9427.6|9437.1|9427.1|9437.6|9427.6|9437.1|9427.1|2
1630913150000|2021-09-06 07:25:50|9436.1|9426.1|9436.5|9426.5|9436.5|9426.5|9435.6|9425.6|3
1630913170000|2021-09-06 07:26:10|9436.6|9426.6|9437|9427|9437|9427|9436.6|9426.6|3
1630913180000|2021-09-06 07:26:20|9436.9|9426.9|9434.3|9424.3|9436.9|9426.9|9434.3|9424.3|5
1630913190000|2021-09-06 07:26:30|9433.8|9423.8|9434.5|9424.5|9434.5|9424.5|9433.6|9423.6|6
1630913200000|2021-09-06 07:26:40|9434.1|9424.1|9430.5|9420.5|9434.1|9424.1|9430.5|9420.5|5
1630913210000|2021-09-06 07:26:50|9429.8|9419.8|9429|9419|9429.8|9419.8|9428.5|9418.5|6
1630913220000|2021-09-06 07:27:00|9428.6|9418.6|9429.1|9419.1|9429.3|9419.3|9428|9418|9
1630913230000|2021-09-06 07:27:10|9429.3|9419.3|9429.4|9419.4|9429.4|9419.4|9429.1|9419.1|3
1630913240000|2021-09-06 07:27:20|9429.3|9419.3|9428.3|9418.3|9429.3|9419.3|9427.9|9417.9|6
1630913250000|2021-09-06 07:27:30|9427|9417|9427.3|9417.3|9427.4|9417.4|9426.3|9416.3|7
1630913260000|2021-09-06 07:27:40|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630913280000|2021-09-06 07:28:00|9427.3|9417.3|9427.3|9417.3|9428|9418|9427.3|9417.3|8
1630913290000|2021-09-06 07:28:10|9428.4|9418.4|9427.5|9417.5|9428.4|9418.4|9427.1|9417.1|5
1630913300000|2021-09-06 07:28:20|9427.1|9417.1|9428.8|9418.8|9428.8|9418.8|9427.1|9417.1|7
1630913310000|2021-09-06 07:28:30|9429|9419|9429.3|9419.3|9429.5|9419.5|9429|9419|5
1630913320000|2021-09-06 07:28:40|9428|9418|9426|9416|9428|9418|9425.3|9415.3|7
1630913330000|2021-09-06 07:28:50|9425.9|9415.9|9426.8|9416.8|9427.3|9417.3|9425.9|9415.9|6
1630913340000|2021-09-06 07:29:00|9426|9416|9426.8|9416.8|9426.8|9416.8|9426|9416|3
1630913350000|2021-09-06 07:29:10|9425.9|9415.9|9426.5|9416.5|9426.6|9416.6|9425.9|9415.9|3
1630913360000|2021-09-06 07:29:20|9426.6|9416.6|9424.8|9414.8|9427.8|9417.8|9424.8|9414.8|8
1630913370000|2021-09-06 07:29:30|9424.6|9414.6|9425.3|9415.3|9425.3|9415.3|9424.5|9414.5|5
1630913380000|2021-09-06 07:29:40|9426|9416|9425.5|9415.5|9426.6|9416.6|9425.5|9415.5|8
1630913390000|2021-09-06 07:29:50|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1630913400000|2021-09-06 07:30:00|9426.3|9416.3|9430.6|9420.6|9430.9|9420.9|9426.3|9416.3|11
1630913410000|2021-09-06 07:30:10|9430.5|9420.5|9427.8|9417.8|9430.5|9420.5|9427.8|9417.8|3
1630913420000|2021-09-06 07:30:20|9427.6|9417.6|9428.5|9418.5|9428.5|9418.5|9427.6|9417.6|5
1630913430000|2021-09-06 07:30:30|9428.8|9418.8|9430.1|9420.1|9430.1|9420.1|9428.8|9418.8|3
1630913440000|2021-09-06 07:30:40|9430.4|9420.4|9432|9422|9432|9422|9430|9420|10
1630913450000|2021-09-06 07:30:50|9431.5|9421.5|9431.5|9421.5|9431.8|9421.8|9430.8|9420.8|7
1630913460000|2021-09-06 07:31:00|9431.9|9421.9|9431.5|9421.5|9431.9|9421.9|9431.5|9421.5|3
1630913480000|2021-09-06 07:31:20|9430.8|9420.8|9428.9|9418.9|9430.8|9420.8|9428.5|9418.5|7
1630913490000|2021-09-06 07:31:30|9429.1|9419.1|9429.8|9419.8|9429.8|9419.8|9429.1|9419.1|8
1630913500000|2021-09-06 07:31:40|9430|9420|9431.4|9421.4|9431.8|9421.8|9430|9420|5
1630913510000|2021-09-06 07:31:50|9430.3|9420.3|9431.4|9421.4|9431.6|9421.6|9429.9|9419.9|10
1630913520000|2021-09-06 07:32:00|9431.6|9421.6|9432.6|9422.6|9432.6|9422.6|9431.4|9421.4|10
1630913530000|2021-09-06 07:32:10|9432.4|9422.4|9432.6|9422.6|9432.8|9422.8|9431.6|9421.6|5
1630913540000|2021-09-06 07:32:20|9432.4|9422.4|9432.8|9422.8|9433.6|9423.6|9432.4|9422.4|10
1630913550000|2021-09-06 07:32:30|9432|9422|9431.6|9421.6|9432|9422|9429.5|9419.5|20
1630913560000|2021-09-06 07:32:40|9431.9|9421.9|9431.4|9421.4|9431.9|9421.9|9431.1|9421.1|8
1630913570000|2021-09-06 07:32:50|9431.6|9421.6|9431.8|9421.8|9432.1|9422.1|9431.3|9421.3|9
1630913580000|2021-09-06 07:33:00|9431.3|9421.3|9431.4|9421.4|9432|9422|9430|9420|13
1630913590000|2021-09-06 07:33:10|9431.1|9421.1|9431|9421|9431.1|9421.1|9430.6|9420.6|4
1630913600000|2021-09-06 07:33:20|9430.9|9420.9|9431.9|9421.9|9431.9|9421.9|9430.9|9420.9|3
1630913610000|2021-09-06 07:33:30|9431.3|9421.3|9430.5|9420.5|9431.3|9421.3|9430.5|9420.5|7
1630913620000|2021-09-06 07:33:40|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|2
1630913630000|2021-09-06 07:33:50|9430.4|9420.4|9429|9419|9430.5|9420.5|9429|9419|7
1630913640000|2021-09-06 07:34:00|9430.4|9420.4|9429.9|9419.9|9431.3|9421.3|9429.9|9419.9|9
1630913650000|2021-09-06 07:34:10|9430.1|9420.1|9431.1|9421.1|9431.1|9421.1|9430.1|9420.1|3
1630913660000|2021-09-06 07:34:20|9431.3|9421.3|9431|9421|9431.9|9421.9|9431|9421|5
1630913670000|2021-09-06 07:34:30|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1630913680000|2021-09-06 07:34:40|9431.1|9421.1|9431.1|9421.1|9431.4|9421.4|9430.6|9420.6|10
1630913690000|2021-09-06 07:34:50|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|1
1630913700000|2021-09-06 07:35:00|9431|9421|9431.1|9421.1|9431.8|9421.8|9431|9421|5
1630913710000|2021-09-06 07:35:10|9430.9|9420.9|9431.9|9421.9|9432.1|9422.1|9430.6|9420.6|6
1630913720000|2021-09-06 07:35:20|9432.1|9422.1|9432.4|9422.4|9434|9424|9432.1|9422.1|9
1630913730000|2021-09-06 07:35:30|9432.1|9422.1|9432.3|9422.3|9432.5|9422.5|9432.1|9422.1|5
1630913740000|2021-09-06 07:35:40|9432|9422|9430.8|9420.8|9432|9422|9430.8|9420.8|7
1630913750000|2021-09-06 07:35:50|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1630913770000|2021-09-06 07:36:10|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1630913780000|2021-09-06 07:36:20|9431.1|9421.1|9431.1|9421.1|9431.3|9421.3|9431.1|9421.1|3
1630913790000|2021-09-06 07:36:30|9431.4|9421.4|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|2
1630913800000|2021-09-06 07:36:40|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1630913810000|2021-09-06 07:36:50|9431|9421|9431.1|9421.1|9431.6|9421.6|9430.9|9420.9|9
1630913820000|2021-09-06 07:37:00|9431.4|9421.4|9431.5|9421.5|9431.5|9421.5|9431.4|9421.4|2
1630913830000|2021-09-06 07:37:10|9431.4|9421.4|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|2
1630913840000|2021-09-06 07:37:20|9430.8|9420.8|9431.5|9421.5|9431.5|9421.5|9430.8|9420.8|4
1630913850000|2021-09-06 07:37:30|9431.3|9421.3|9431.4|9421.4|9432.1|9422.1|9431.1|9421.1|8
1630913860000|2021-09-06 07:37:40|9431|9421|9430.3|9420.3|9431|9421|9430.3|9420.3|3
1630913870000|2021-09-06 07:37:50|9430|9420|9429.9|9419.9|9430|9420|9429|9419|5
1630913880000|2021-09-06 07:38:00|9429.6|9419.6|9428.9|9418.9|9429.6|9419.6|9428.9|9418.9|3
1630913890000|2021-09-06 07:38:10|9428.6|9418.6|9427.9|9417.9|9428.6|9418.6|9427.9|9417.9|5
1630913900000|2021-09-06 07:38:20|9427.6|9417.6|9428.9|9418.9|9429.4|9419.4|9427.6|9417.6|8
1630913910000|2021-09-06 07:38:30|9429.1|9419.1|9429.1|9419.1|9429.5|9419.5|9429|9419|5
1630913930000|2021-09-06 07:38:50|9429|9419|9428.6|9418.6|9429|9419|9428.6|9418.6|2
1630913940000|2021-09-06 07:39:00|9428.9|9418.9|9426|9416|9428.9|9418.9|9425.8|9415.8|15
1630913950000|2021-09-06 07:39:10|9426.9|9416.9|9426.1|9416.1|9426.9|9416.9|9426.1|9416.1|4
1630913960000|2021-09-06 07:39:20|9426.4|9416.4|9426.6|9416.6|9427.1|9417.1|9426.4|9416.4|3
1630913970000|2021-09-06 07:39:30|9426.5|9416.5|9426|9416|9427|9417|9426|9416|6
1630913990000|2021-09-06 07:39:50|9425.8|9415.8|9425.5|9415.5|9425.8|9415.8|9425.5|9415.5|2
1630914000000|2021-09-06 07:40:00|9425.3|9415.3|9425.9|9415.9|9426.5|9416.5|9425.3|9415.3|11
1630914010000|2021-09-06 07:40:10|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.5|9415.5|3
1630914020000|2021-09-06 07:40:20|9425.6|9415.6|9426.4|9416.4|9426.4|9416.4|9425.3|9415.3|6
1630914030000|2021-09-06 07:40:30|9426.3|9416.3|9425.1|9415.1|9426.3|9416.3|9425.1|9415.1|4
1630914040000|2021-09-06 07:40:40|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|3
1630914050000|2021-09-06 07:40:50|9425.1|9415.1|9424.8|9414.8|9425.3|9415.3|9424.8|9414.8|4
1630914060000|2021-09-06 07:41:00|9425|9415|9423.8|9413.8|9425.1|9415.1|9423.5|9413.5|8
1630914070000|2021-09-06 07:41:10|9423.5|9413.5|9420|9410|9423.5|9413.5|9419.8|9409.8|20
1630914090000|2021-09-06 07:41:30|9420.5|9410.5|9420.6|9410.6|9420.6|9410.6|9420.5|9410.5|2
1630914100000|2021-09-06 07:41:40|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|1
1630914110000|2021-09-06 07:41:50|9420.6|9410.6|9421|9411|9421|9411|9420.6|9410.6|3
1630914120000|2021-09-06 07:42:00|9421.5|9411.5|9422.5|9412.5|9422.5|9412.5|9421.5|9411.5|2
1630914130000|2021-09-06 07:42:10|9422.4|9412.4|9420.3|9410.3|9422.4|9412.4|9420.3|9410.3|4
1630914140000|2021-09-06 07:42:20|9420.1|9410.1|9421.1|9411.1|9421.1|9411.1|9420.1|9410.1|4
1630914150000|2021-09-06 07:42:30|9421.4|9411.4|9421.8|9411.8|9421.8|9411.8|9421.4|9411.4|2
1630914160000|2021-09-06 07:42:40|9421.5|9411.5|9424.5|9414.5|9424.5|9414.5|9421.1|9411.1|6
1630914170000|2021-09-06 07:42:50|9424.4|9414.4|9424.5|9414.5|9424.5|9414.5|9423.3|9413.3|8
1630914180000|2021-09-06 07:43:00|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.1|9414.1|7
1630914190000|2021-09-06 07:43:10|9425.1|9415.1|9424.8|9414.8|9425.1|9415.1|9423.8|9413.8|7
1630914200000|2021-09-06 07:43:20|9424.6|9414.6|9424|9414|9424.8|9414.8|9424|9414|6
1630914210000|2021-09-06 07:43:30|9424.3|9414.3|9424.6|9414.6|9424.6|9414.6|9424.3|9414.3|2
1630914220000|2021-09-06 07:43:40|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1630914230000|2021-09-06 07:43:50|9425|9415|9423.8|9413.8|9425.3|9415.3|9423.8|9413.8|8
1630914240000|2021-09-06 07:44:00|9424.3|9414.3|9424.6|9414.6|9424.6|9414.6|9424.3|9414.3|2
1630914260000|2021-09-06 07:44:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.3|9414.3|3
1630914270000|2021-09-06 07:44:30|9423.6|9413.6|9424.3|9414.3|9424.4|9414.4|9423.5|9413.5|4
1630914280000|2021-09-06 07:44:40|9424.8|9414.8|9423.8|9413.8|9424.8|9414.8|9423.8|9413.8|3
1630914290000|2021-09-06 07:44:50|9424.6|9414.6|9426.1|9416.1|9426.1|9416.1|9424.6|9414.6|2
1630914300000|2021-09-06 07:45:00|9425.6|9415.6|9423.5|9413.5|9425.6|9415.6|9423.5|9413.5|6
1630914310000|2021-09-06 07:45:10|9423.3|9413.3|9422.1|9412.1|9423.3|9413.3|9421.9|9411.9|10
1630914320000|2021-09-06 07:45:20|9422.5|9412.5|9424|9414|9424.1|9414.1|9422.5|9412.5|4
1630914330000|2021-09-06 07:45:30|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1630914340000|2021-09-06 07:45:40|9424|9414|9422.8|9412.8|9424|9414|9422.8|9412.8|3
1630914350000|2021-09-06 07:45:50|9422.6|9412.6|9422.9|9412.9|9423.4|9413.4|9422.5|9412.5|7
1630914360000|2021-09-06 07:46:00|9422.6|9412.6|9421.9|9411.9|9422.9|9412.9|9421.9|9411.9|9
1630914370000|2021-09-06 07:46:10|9421.6|9411.6|9420.5|9410.5|9422.3|9412.3|9420.5|9410.5|7
1630914380000|2021-09-06 07:46:20|9420.3|9410.3|9419.9|9409.9|9420.3|9410.3|9419.9|9409.9|3
1630914390000|2021-09-06 07:46:30|9419.6|9409.6|9419|9409|9419.6|9409.6|9418.5|9408.5|5
1630914420000|2021-09-06 07:47:00|9420.5|9410.5|9419.6|9409.6|9420.5|9410.5|9419.5|9409.5|3
1630914440000|2021-09-06 07:47:20|9419.5|9409.5|9418.3|9408.3|9419.5|9409.5|9417.4|9407.4|5
1630914450000|2021-09-06 07:47:30|9418|9408|9418|9408|9418.3|9408.3|9418|9408|3
1630914460000|2021-09-06 07:47:40|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1630914470000|2021-09-06 07:47:50|9418.3|9408.3|9419.1|9409.1|9419.1|9409.1|9417.6|9407.6|7
1630914480000|2021-09-06 07:48:00|9419.4|9409.4|9419.3|9409.3|9419.6|9409.6|9419.3|9409.3|4
1630914490000|2021-09-06 07:48:10|9418.9|9408.9|9416.3|9406.3|9418.9|9408.9|9415.3|9405.3|5
1630914510000|2021-09-06 07:48:30|9416|9406|9413.8|9403.8|9416|9406|9412.1|9402.1|6
1630914520000|2021-09-06 07:48:40|9414|9404|9413.9|9403.9|9414|9404|9413.9|9403.9|2
1630914530000|2021-09-06 07:48:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1630914560000|2021-09-06 07:49:20|9413.3|9403.3|9415.3|9405.3|9415.3|9405.3|9413.3|9403.3|7
1630914570000|2021-09-06 07:49:30|9416|9406|9416.5|9406.5|9417|9407|9416|9406|10
1630914580000|2021-09-06 07:49:40|9415.9|9405.9|9415.8|9405.8|9415.9|9405.9|9415.1|9405.1|5
1630914600000|2021-09-06 07:50:00|9416.1|9406.1|9415.8|9405.8|9416.1|9406.1|9415.8|9405.8|2
1630914620000|2021-09-06 07:50:20|9416|9406|9416.3|9406.3|9416.5|9406.5|9416|9406|3
1630914640000|2021-09-06 07:50:40|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9416.5|9406.5|2
1630914650000|2021-09-06 07:50:50|9416.6|9406.6|9416.5|9406.5|9416.6|9406.6|9416.5|9406.5|2
1630914670000|2021-09-06 07:51:10|9416.4|9406.4|9413.9|9403.9|9416.4|9406.4|9413.6|9403.6|5
1630914680000|2021-09-06 07:51:20|9413.6|9403.6|9414.1|9404.1|9414.1|9404.1|9413.6|9403.6|4
1630914690000|2021-09-06 07:51:30|9414.3|9404.3|9415.8|9405.8|9415.8|9405.8|9414|9404|4
1630914700000|2021-09-06 07:51:40|9416.9|9406.9|9416.3|9406.3|9416.9|9406.9|9416.3|9406.3|4
1630914710000|2021-09-06 07:51:50|9416.5|9406.5|9420.4|9410.4|9420.8|9410.8|9416.5|9406.5|8
1630914720000|2021-09-06 07:52:00|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630914730000|2021-09-06 07:52:10|9420.8|9410.8|9420.6|9410.6|9420.8|9410.8|9420.6|9410.6|2
1630914740000|2021-09-06 07:52:20|9420.9|9410.9|9422.5|9412.5|9422.6|9412.6|9420.9|9410.9|5
1630914760000|2021-09-06 07:52:40|9421|9411|9424.4|9414.4|9424.4|9414.4|9421|9411|4
1630914770000|2021-09-06 07:52:50|9424.5|9414.5|9424|9414|9424.5|9414.5|9424|9414|2
1630914780000|2021-09-06 07:53:00|9425|9415|9427|9417|9427|9417|9425|9415|5
1630914790000|2021-09-06 07:53:10|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|2
1630914810000|2021-09-06 07:53:30|9427.3|9417.3|9428.3|9418.3|9428.3|9418.3|9427.3|9417.3|2
1630914850000|2021-09-06 07:54:10|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630914860000|2021-09-06 07:54:20|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630914870000|2021-09-06 07:54:30|9428.5|9418.5|9428.3|9418.3|9429.4|9419.4|9428.3|9418.3|3
1630914890000|2021-09-06 07:54:50|9428|9418|9428|9418|9428|9418|9428|9418|1
1630914900000|2021-09-06 07:55:00|9426.3|9416.3|9420.9|9410.9|9426.3|9416.3|9420.9|9410.9|5
1630914910000|2021-09-06 07:55:10|9421.3|9411.3|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|4
1630914920000|2021-09-06 07:55:20|9421.1|9411.1|9421.4|9411.4|9421.5|9411.5|9421.1|9411.1|5
1630914930000|2021-09-06 07:55:30|9421.5|9411.5|9421.4|9411.4|9421.8|9411.8|9421.4|9411.4|3
1630914940000|2021-09-06 07:55:40|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1630914950000|2021-09-06 07:55:50|9420.1|9410.1|9419.8|9409.8|9420.1|9410.1|9419.8|9409.8|2
1630914960000|2021-09-06 07:56:00|9420|9410|9420.3|9410.3|9420.3|9410.3|9420|9410|3
1630914980000|2021-09-06 07:56:20|9419.8|9409.8|9420|9410|9420|9410|9418.8|9408.8|4
1630914990000|2021-09-06 07:56:30|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|2
1630915000000|2021-09-06 07:56:40|9420.1|9410.1|9421|9411|9421.3|9411.3|9420.1|9410.1|3
1630915010000|2021-09-06 07:56:50|9421.3|9411.3|9423.6|9413.6|9423.6|9413.6|9421.3|9411.3|4
1630915020000|2021-09-06 07:57:00|9423.4|9413.4|9422.8|9412.8|9423.4|9413.4|9422.8|9412.8|3
1630915030000|2021-09-06 07:57:10|9422.5|9412.5|9422.4|9412.4|9422.5|9412.5|9422.4|9412.4|2
1630915040000|2021-09-06 07:57:20|9423.6|9413.6|9423.9|9413.9|9423.9|9413.9|9423.6|9413.6|2
1630915050000|2021-09-06 07:57:30|9424.3|9414.3|9424.4|9414.4|9425.3|9415.3|9424.3|9414.3|6
1630915070000|2021-09-06 07:57:50|9424.6|9414.6|9425.5|9415.5|9425.5|9415.5|9424.6|9414.6|2
1630915080000|2021-09-06 07:58:00|9425.3|9415.3|9425|9415|9425.3|9415.3|9425|9415|5
1630915090000|2021-09-06 07:58:10|9424.9|9414.9|9425.9|9415.9|9426.8|9416.8|9424.9|9414.9|4
1630915100000|2021-09-06 07:58:20|9425.6|9415.6|9425.4|9415.4|9426|9416|9425|9415|10
1630915110000|2021-09-06 07:58:30|9425.5|9415.5|9425.4|9415.4|9425.5|9415.5|9425.4|9415.4|2
1630915120000|2021-09-06 07:58:40|9425|9415|9424.8|9414.8|9425|9415|9424.5|9414.5|4
1630915130000|2021-09-06 07:58:50|9424.9|9414.9|9425.3|9415.3|9425.3|9415.3|9424.9|9414.9|4
1630915140000|2021-09-06 07:59:00|9425.1|9415.1|9425.3|9415.3|9425.3|9415.3|9425.1|9415.1|4
1630915150000|2021-09-06 07:59:10|9424.6|9414.6|9425.8|9415.8|9425.8|9415.8|9424.6|9414.6|2
1630915160000|2021-09-06 07:59:20|9426|9416|9427.5|9417.5|9427.5|9417.5|9426|9416|5
1630915170000|2021-09-06 07:59:30|9427.3|9417.3|9427.5|9417.5|9428.4|9418.4|9427.3|9417.3|4
1630915180000|2021-09-06 07:59:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1630915190000|2021-09-06 07:59:50|9428|9418|9428.3|9418.3|9428.3|9418.3|9428|9418|2
1630915200000|2021-09-06 08:00:00|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630915210000|2021-09-06 08:00:10|9428.9|9418.9|9429.4|9419.4|9429.9|9419.9|9428.9|9418.9|5
1630915220000|2021-09-06 08:00:20|9429.6|9419.6|9429|9419|9429.8|9419.8|9429|9419|5
1630915230000|2021-09-06 08:00:30|9429.3|9419.3|9429|9419|9429.3|9419.3|9429|9419|2
1630915240000|2021-09-06 08:00:40|9429.1|9419.1|9430.3|9420.3|9430.3|9420.3|9429.1|9419.1|2
1630915250000|2021-09-06 08:00:50|9430|9420|9429.9|9419.9|9430|9420|9429.9|9419.9|2
1630915260000|2021-09-06 08:01:00|9429.8|9419.8|9429.9|9419.9|9429.9|9419.9|9429.8|9419.8|2
1630915290000|2021-09-06 08:01:30|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1630915320000|2021-09-06 08:02:00|9430|9420|9429.8|9419.8|9430|9420|9429.8|9419.8|3
1630915350000|2021-09-06 08:02:30|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|3
1630915360000|2021-09-06 08:02:40|9431|9421|9431.6|9421.6|9431.6|9421.6|9431|9421|2
1630915370000|2021-09-06 08:02:50|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630915380000|2021-09-06 08:03:00|9432|9422|9434|9424|9434|9424|9432|9422|3
1630915390000|2021-09-06 08:03:10|9434.6|9424.6|9434.8|9424.8|9434.9|9424.9|9434.6|9424.6|4
1630915400000|2021-09-06 08:03:20|9434.9|9424.9|9435.4|9425.4|9435.6|9425.6|9434.9|9424.9|5
1630915410000|2021-09-06 08:03:30|9435.6|9425.6|9435.6|9425.6|9435.8|9425.8|9435.6|9425.6|3
1630915420000|2021-09-06 08:03:40|9435.4|9425.4|9436.8|9426.8|9437.5|9427.5|9435.4|9425.4|7
1630915430000|2021-09-06 08:03:50|9437.5|9427.5|9438.3|9428.3|9438.3|9428.3|9436.8|9426.8|6
1630915440000|2021-09-06 08:04:00|9438.5|9428.5|9440.5|9430.5|9440.6|9430.6|9438.5|9428.5|7
1630915450000|2021-09-06 08:04:10|9441|9431|9440.9|9430.9|9441|9431|9440.9|9430.9|2
1630915460000|2021-09-06 08:04:20|9441|9431|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|4
1630915470000|2021-09-06 08:04:30|9440.4|9430.4|9440.1|9430.1|9440.4|9430.4|9440.1|9430.1|2
1630915490000|2021-09-06 08:04:50|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630915500000|2021-09-06 08:05:00|9440.1|9430.1|9439.9|9429.9|9440.4|9430.4|9439.9|9429.9|6
1630915510000|2021-09-06 08:05:10|9440.1|9430.1|9439.8|9429.8|9440.1|9430.1|9439.8|9429.8|2
1630915520000|2021-09-06 08:05:20|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630915550000|2021-09-06 08:05:50|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630915560000|2021-09-06 08:06:00|9440.6|9430.6|9440.8|9430.8|9440.8|9430.8|9440.6|9430.6|2
1630915600000|2021-09-06 08:06:40|9441|9431|9441.1|9431.1|9441.8|9431.8|9441|9431|4
1630915610000|2021-09-06 08:06:50|9441|9431|9442.1|9432.1|9442.1|9432.1|9441|9431|2
1630915620000|2021-09-06 08:07:00|9442.3|9432.3|9443|9433|9443|9433|9441.3|9431.3|6
1630915630000|2021-09-06 08:07:10|9442.5|9432.5|9442|9432|9442.5|9432.5|9442|9432|3
1630915640000|2021-09-06 08:07:20|9442.4|9432.4|9443.5|9433.5|9443.5|9433.5|9442.4|9432.4|2
1630915650000|2021-09-06 08:07:30|9444|9434|9443.9|9433.9|9444|9434|9443.5|9433.5|5
1630915660000|2021-09-06 08:07:40|9448.3|9438.3|9445.5|9435.5|9448.3|9438.3|9445.5|9435.5|6
1630915670000|2021-09-06 08:07:50|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1630915690000|2021-09-06 08:08:10|9445.4|9435.4|9443.5|9433.5|9445.4|9435.4|9443.5|9433.5|2
1630915710000|2021-09-06 08:08:30|9442.5|9432.5|9444.3|9434.3|9444.3|9434.3|9442.5|9432.5|4
1630915720000|2021-09-06 08:08:40|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1630915740000|2021-09-06 08:09:00|9444|9434|9443.9|9433.9|9444.3|9434.3|9443.9|9433.9|4
1630915750000|2021-09-06 08:09:10|9443.8|9433.8|9442.8|9432.8|9443.8|9433.8|9442.8|9432.8|6
1630915760000|2021-09-06 08:09:20|9442.5|9432.5|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|3
1630915780000|2021-09-06 08:09:40|9442.8|9432.8|9442.6|9432.6|9442.8|9432.8|9442.6|9432.6|2
1630915790000|2021-09-06 08:09:50|9442.3|9432.3|9442|9432|9442.3|9432.3|9442|9432|2
1630915800000|2021-09-06 08:10:00|9441.8|9431.8|9440.4|9430.4|9441.8|9431.8|9440.4|9430.4|3
1630915810000|2021-09-06 08:10:10|9439.8|9429.8|9440.1|9430.1|9440.1|9430.1|9439.8|9429.8|2
1630915820000|2021-09-06 08:10:20|9440.3|9430.3|9440|9430|9440.3|9430.3|9439.9|9429.9|3
1630915860000|2021-09-06 08:11:00|9439.9|9429.9|9440.3|9430.3|9440.3|9430.3|9439.9|9429.9|2
1630915870000|2021-09-06 08:11:10|9440.5|9430.5|9442.8|9432.8|9442.8|9432.8|9440.5|9430.5|2
1630915890000|2021-09-06 08:11:30|9442.6|9432.6|9439.4|9429.4|9442.6|9432.6|9439.4|9429.4|3
1630915900000|2021-09-06 08:11:40|9439.6|9429.6|9440.5|9430.5|9440.5|9430.5|9439.6|9429.6|3
1630915910000|2021-09-06 08:11:50|9440.6|9430.6|9440.5|9430.5|9440.6|9430.6|9440.5|9430.5|2
1630915920000|2021-09-06 08:12:00|9440.6|9430.6|9442.4|9432.4|9442.4|9432.4|9440.6|9430.6|3
1630915930000|2021-09-06 08:12:10|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1630915940000|2021-09-06 08:12:20|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.6|9431.6|3
1630915950000|2021-09-06 08:12:30|9442.4|9432.4|9443.1|9433.1|9443.3|9433.3|9442.4|9432.4|5
1630915960000|2021-09-06 08:12:40|9443|9433|9442.8|9432.8|9443|9433|9442.8|9432.8|2
1630915970000|2021-09-06 08:12:50|9443.8|9433.8|9444.8|9434.8|9444.8|9434.8|9443.8|9433.8|3
1630915980000|2021-09-06 08:13:00|9445.1|9435.1|9446.8|9436.8|9446.8|9436.8|9445.1|9435.1|3
1630915990000|2021-09-06 08:13:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1630916000000|2021-09-06 08:13:20|9447|9437|9447|9437|9447|9437|9447|9437|1
1630916040000|2021-09-06 08:14:00|9446.9|9436.9|9446.8|9436.8|9447|9437|9446.8|9436.8|3
1630916050000|2021-09-06 08:14:10|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|1
1630916060000|2021-09-06 08:14:20|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1630916080000|2021-09-06 08:14:40|9446.6|9436.6|9446.1|9436.1|9446.6|9436.6|9445.8|9435.8|4
1630916090000|2021-09-06 08:14:50|9446|9436|9446|9436|9446|9436|9445.9|9435.9|3
1630916100000|2021-09-06 08:15:00|9445.9|9435.9|9450.5|9440.5|9450.5|9440.5|9443.6|9433.6|8
1630916110000|2021-09-06 08:15:10|9450.3|9440.3|9448.1|9438.1|9450.3|9440.3|9448.1|9438.1|5
1630916120000|2021-09-06 08:15:20|9448|9438|9447.4|9437.4|9448|9438|9447.4|9437.4|3
1630916130000|2021-09-06 08:15:30|9447.1|9437.1|9444.1|9434.1|9447.1|9437.1|9444.1|9434.1|4
1630916140000|2021-09-06 08:15:40|9444|9434|9443.5|9433.5|9444|9434|9443.5|9433.5|2
1630916150000|2021-09-06 08:15:50|9443.1|9433.1|9442.1|9432.1|9443.3|9433.3|9442.1|9432.1|5
1630916160000|2021-09-06 08:16:00|9442|9432|9442|9432|9442|9432|9442|9432|1
1630916170000|2021-09-06 08:16:10|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630916180000|2021-09-06 08:16:20|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1630916190000|2021-09-06 08:16:30|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.9|9431.9|3
1630916210000|2021-09-06 08:16:50|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630916220000|2021-09-06 08:17:00|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630916230000|2021-09-06 08:17:10|9439.4|9429.4|9436.8|9426.8|9439.4|9429.4|9436.8|9426.8|6
1630916250000|2021-09-06 08:17:30|9436.5|9426.5|9436.4|9426.4|9437.5|9427.5|9436.3|9426.3|5
1630916260000|2021-09-06 08:17:40|9435.5|9425.5|9434|9424|9435.5|9425.5|9434|9424|2
1630916270000|2021-09-06 08:17:50|9433.8|9423.8|9432.8|9422.8|9433.8|9423.8|9432.8|9422.8|3
1630916280000|2021-09-06 08:18:00|9432.5|9422.5|9432.4|9422.4|9432.5|9422.5|9432.4|9422.4|2
1630916320000|2021-09-06 08:18:40|9433|9423|9433|9423|9433|9423|9433|9423|1
1630916330000|2021-09-06 08:18:50|9433.4|9423.4|9433.3|9423.3|9433.4|9423.4|9433.3|9423.3|2
1630916340000|2021-09-06 08:19:00|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|9433.1|9423.1|1
1630916360000|2021-09-06 08:19:20|9433.3|9423.3|9433|9423|9433.6|9423.6|9433|9423|6
1630916370000|2021-09-06 08:19:30|9430.3|9420.3|9430.1|9420.1|9430.3|9420.3|9429.1|9419.1|4
1630916400000|2021-09-06 08:20:00|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1630916410000|2021-09-06 08:20:10|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1630916460000|2021-09-06 08:21:00|9429.5|9419.5|9428.1|9418.1|9429.5|9419.5|9428.1|9418.1|6
1630916470000|2021-09-06 08:21:10|9428|9418|9427.6|9417.6|9429.1|9419.1|9427.6|9417.6|3
1630916510000|2021-09-06 08:21:50|9427.5|9417.5|9425.9|9415.9|9427.5|9417.5|9425.9|9415.9|3
1630916530000|2021-09-06 08:22:10|9425.3|9415.3|9425.4|9415.4|9425.4|9415.4|9425.3|9415.3|2
1630916540000|2021-09-06 08:22:20|9425.3|9415.3|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|3
1630916550000|2021-09-06 08:22:30|9423.8|9413.8|9425.9|9415.9|9425.9|9415.9|9423.8|9413.8|3
1630916560000|2021-09-06 08:22:40|9425.8|9415.8|9424|9414|9425.8|9415.8|9424|9414|2
1630916570000|2021-09-06 08:22:50|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1630916580000|2021-09-06 08:23:00|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1630916610000|2021-09-06 08:23:30|9423.6|9413.6|9423.3|9413.3|9423.6|9413.6|9423.3|9413.3|2
1630916620000|2021-09-06 08:23:40|9423.1|9413.1|9422|9412|9423.1|9413.1|9422|9412|4
1630916630000|2021-09-06 08:23:50|9420.5|9410.5|9420.6|9410.6|9420.8|9410.8|9420.5|9410.5|3
1630916640000|2021-09-06 08:24:00|9420.8|9410.8|9421.6|9411.6|9421.6|9411.6|9420.8|9410.8|4
1630916660000|2021-09-06 08:24:20|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1630916680000|2021-09-06 08:24:40|9422.5|9412.5|9423.5|9413.5|9423.5|9413.5|9422.5|9412.5|2
1630916690000|2021-09-06 08:24:50|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|1
1630916700000|2021-09-06 08:25:00|9423.6|9413.6|9424|9414|9424|9414|9423.6|9413.6|2
1630916710000|2021-09-06 08:25:10|9424.3|9414.3|9424.1|9414.1|9424.3|9414.3|9423.6|9413.6|5
1630916720000|2021-09-06 08:25:20|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.5|9413.5|4
1630916730000|2021-09-06 08:25:30|9423.4|9413.4|9424.8|9414.8|9424.8|9414.8|9423.4|9413.4|3
1630916740000|2021-09-06 08:25:40|9425|9415|9426.4|9416.4|9427.1|9417.1|9425|9415|8
1630916750000|2021-09-06 08:25:50|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1630916760000|2021-09-06 08:26:00|9426.9|9416.9|9427.8|9417.8|9427.8|9417.8|9426.9|9416.9|3
1630916770000|2021-09-06 08:26:10|9427.5|9417.5|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|3
1630916780000|2021-09-06 08:26:20|9428|9418|9428|9418|9428|9418|9428|9418|1
1630916790000|2021-09-06 08:26:30|9428.8|9418.8|9431.3|9421.3|9431.6|9421.6|9428.8|9418.8|4
1630916810000|2021-09-06 08:26:50|9430.6|9420.6|9430.5|9420.5|9431|9421|9430.5|9420.5|3
1630916820000|2021-09-06 08:27:00|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1630916850000|2021-09-06 08:27:30|9430.5|9420.5|9430.5|9420.5|9430.6|9420.6|9430.5|9420.5|3
1630916860000|2021-09-06 08:27:40|9430.6|9420.6|9430.5|9420.5|9430.6|9420.6|9430.5|9420.5|2
1630916870000|2021-09-06 08:27:50|9431.1|9421.1|9433.4|9423.4|9433.4|9423.4|9431.1|9421.1|2
1630916880000|2021-09-06 08:28:00|9433.3|9423.3|9433.4|9423.4|9433.4|9423.4|9433.1|9423.1|4
1630916890000|2021-09-06 08:28:10|9434|9424|9433.4|9423.4|9434|9424|9433.4|9423.4|4
1630916910000|2021-09-06 08:28:30|9433.6|9423.6|9433.9|9423.9|9433.9|9423.9|9433.6|9423.6|2
1630916940000|2021-09-06 08:29:00|9433.6|9423.6|9433.9|9423.9|9433.9|9423.9|9433.6|9423.6|2
1630916950000|2021-09-06 08:29:10|9433.6|9423.6|9432.9|9422.9|9433.6|9423.6|9432.9|9422.9|2
1630916960000|2021-09-06 08:29:20|9432.8|9422.8|9432.1|9422.1|9432.8|9422.8|9431.5|9421.5|6
1630916980000|2021-09-06 08:29:40|9431.8|9421.8|9431.4|9421.4|9431.8|9421.8|9431.4|9421.4|3
1630916990000|2021-09-06 08:29:50|9431.1|9421.1|9433.6|9423.6|9433.6|9423.6|9429.9|9419.9|5
1630917000000|2021-09-06 08:30:00|9433.9|9423.9|9434.3|9424.3|9434.3|9424.3|9433.6|9423.6|4
1630917100000|2021-09-06 08:31:40|9433.6|9423.6|9429|9419|9433.6|9423.6|9429|9419|3
1630917110000|2021-09-06 08:31:50|9429.1|9419.1|9429.1|9419.1|9429.8|9419.8|9429.1|9419.1|4
1630917120000|2021-09-06 08:32:00|9428.6|9418.6|9428|9418|9428.6|9418.6|9428|9418|3
1630917140000|2021-09-06 08:32:20|9428.3|9418.3|9427.5|9417.5|9428.4|9418.4|9427.5|9417.5|5
1630917150000|2021-09-06 08:32:30|9427.3|9417.3|9427.4|9417.4|9427.6|9417.6|9427.3|9417.3|3
1630917160000|2021-09-06 08:32:40|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1630917170000|2021-09-06 08:32:50|9425.3|9415.3|9426.1|9416.1|9426.1|9416.1|9425.3|9415.3|6
1630917180000|2021-09-06 08:33:00|9425.6|9415.6|9425.8|9415.8|9425.8|9415.8|9425.4|9415.4|4
1630917190000|2021-09-06 08:33:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630917200000|2021-09-06 08:33:20|9425.5|9415.5|9425.4|9415.4|9425.5|9415.5|9425.4|9415.4|2
1630917210000|2021-09-06 08:33:30|9425.5|9415.5|9425.6|9415.6|9425.6|9415.6|9425.5|9415.5|2
1630917230000|2021-09-06 08:33:50|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1630917240000|2021-09-06 08:34:00|9426.1|9416.1|9426.3|9416.3|9426.3|9416.3|9426.1|9416.1|2
1630917260000|2021-09-06 08:34:20|9426.5|9416.5|9426.5|9416.5|9426.8|9416.8|9426.5|9416.5|3
1630917270000|2021-09-06 08:34:30|9426.8|9416.8|9429.4|9419.4|9429.4|9419.4|9426.5|9416.5|4
1630917290000|2021-09-06 08:34:50|9429.9|9419.9|9429.6|9419.6|9429.9|9419.9|9429.6|9419.6|2
1630917320000|2021-09-06 08:35:20|9429.4|9419.4|9429.5|9419.5|9429.5|9419.5|9429.4|9419.4|2
1630917330000|2021-09-06 08:35:30|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1630917340000|2021-09-06 08:35:40|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1630917360000|2021-09-06 08:36:00|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1630917370000|2021-09-06 08:36:10|9430.6|9420.6|9430.1|9420.1|9430.6|9420.6|9430.1|9420.1|2
1630917380000|2021-09-06 08:36:20|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630917440000|2021-09-06 08:37:20|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630917450000|2021-09-06 08:37:30|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1630917470000|2021-09-06 08:37:50|9430.8|9420.8|9434.4|9424.4|9434.4|9424.4|9430.8|9420.8|7
1630917480000|2021-09-06 08:38:00|9434.9|9424.9|9434.6|9424.6|9434.9|9424.9|9434.3|9424.3|8
1630917490000|2021-09-06 08:38:10|9435.1|9425.1|9437.8|9427.8|9437.8|9427.8|9435.1|9425.1|6
1630917500000|2021-09-06 08:38:20|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1630917510000|2021-09-06 08:38:30|9437.5|9427.5|9432.4|9422.4|9437.5|9427.5|9432.4|9422.4|6
1630917520000|2021-09-06 08:38:40|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630917530000|2021-09-06 08:38:50|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630917540000|2021-09-06 08:39:00|9432|9422|9432|9422|9432|9422|9432|9422|1
1630917590000|2021-09-06 08:39:50|9432.4|9422.4|9430.1|9420.1|9432.8|9422.8|9430.1|9420.1|5
1630917600000|2021-09-06 08:40:00|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630917610000|2021-09-06 08:40:10|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1630917630000|2021-09-06 08:40:30|9429.5|9419.5|9429.1|9419.1|9429.5|9419.5|9429.1|9419.1|2
1630917640000|2021-09-06 08:40:40|9429.5|9419.5|9429.3|9419.3|9429.6|9419.6|9429.3|9419.3|6
1630917650000|2021-09-06 08:40:50|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1630917690000|2021-09-06 08:41:30|9430.3|9420.3|9429.6|9419.6|9430.3|9420.3|9429.6|9419.6|3
1630917710000|2021-09-06 08:41:50|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1630917730000|2021-09-06 08:42:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630917740000|2021-09-06 08:42:20|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1630917750000|2021-09-06 08:42:30|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9430.5|9420.5|2
1630917780000|2021-09-06 08:43:00|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9430.5|9420.5|2
1630917790000|2021-09-06 08:43:10|9430.5|9420.5|9430.5|9420.5|9430.6|9420.6|9430.5|9420.5|3
1630917800000|2021-09-06 08:43:20|9430.6|9420.6|9427|9417|9430.6|9420.6|9426.8|9416.8|6
1630917810000|2021-09-06 08:43:30|9426.8|9416.8|9427|9417|9427|9417|9426|9416|5
1630917820000|2021-09-06 08:43:40|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1630917830000|2021-09-06 08:43:50|9427.5|9417.5|9427.5|9417.5|9427.5|9417.5|9427.1|9417.1|3
1630917840000|2021-09-06 08:44:00|9427.9|9417.9|9427.5|9417.5|9428.3|9418.3|9427.5|9417.5|4
1630917850000|2021-09-06 08:44:10|9427.8|9417.8|9427.6|9417.6|9427.8|9417.8|9427.6|9417.6|2
1630917870000|2021-09-06 08:44:30|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1630917900000|2021-09-06 08:45:00|9428|9418|9428.1|9418.1|9428.1|9418.1|9428|9418|2
1630917910000|2021-09-06 08:45:10|9428|9418|9428|9418|9428|9418|9428|9418|1
1630917920000|2021-09-06 08:45:20|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630917930000|2021-09-06 08:45:30|9427.9|9417.9|9427|9417|9427.9|9417.9|9427|9417|3
1630917940000|2021-09-06 08:45:40|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1630917950000|2021-09-06 08:45:50|9427|9417|9427|9417|9427.4|9417.4|9427|9417|4
1630917990000|2021-09-06 08:46:30|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630918000000|2021-09-06 08:46:40|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1630918020000|2021-09-06 08:47:00|9427|9417|9423.8|9413.8|9427|9417|9423.8|9413.8|3
1630918030000|2021-09-06 08:47:10|9424|9414|9424|9414|9424|9414|9424|9414|1
1630918040000|2021-09-06 08:47:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1630918050000|2021-09-06 08:47:30|9424.4|9414.4|9424.5|9414.5|9424.5|9414.5|9424.4|9414.4|2
1630918060000|2021-09-06 08:47:40|9425|9415|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|7
1630918070000|2021-09-06 08:47:50|9425.8|9415.8|9425.3|9415.3|9425.8|9415.8|9425|9415|5
1630918080000|2021-09-06 08:48:00|9425|9415|9423.9|9413.9|9425|9415|9423.9|9413.9|2
1630918090000|2021-09-06 08:48:10|9423.8|9413.8|9423.4|9413.4|9423.8|9413.8|9423.4|9413.4|2
1630918110000|2021-09-06 08:48:30|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.4|9413.4|3
1630918120000|2021-09-06 08:48:40|9423.8|9413.8|9423.4|9413.4|9423.8|9413.8|9423.4|9413.4|3
1630918130000|2021-09-06 08:48:50|9423.6|9413.6|9423.9|9413.9|9423.9|9413.9|9423.6|9413.6|2
1630918150000|2021-09-06 08:49:10|9423.6|9413.6|9419.1|9409.1|9423.9|9413.9|9418.8|9408.8|8
1630918160000|2021-09-06 08:49:20|9419.3|9409.3|9418.5|9408.5|9420.1|9410.1|9418.5|9408.5|8
1630918170000|2021-09-06 08:49:30|9418.8|9408.8|9418.4|9408.4|9418.8|9408.8|9418.4|9408.4|3
1630918180000|2021-09-06 08:49:40|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630918190000|2021-09-06 08:49:50|9418.8|9408.8|9418|9408|9418.8|9408.8|9417.8|9407.8|4
1630918210000|2021-09-06 08:50:10|9418.1|9408.1|9419.5|9409.5|9419.6|9409.6|9418.1|9408.1|3
1630918220000|2021-09-06 08:50:20|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|9419.8|9409.8|1
1630918240000|2021-09-06 08:50:40|9421.1|9411.1|9422.6|9412.6|9422.6|9412.6|9421.1|9411.1|3
1630918260000|2021-09-06 08:51:00|9423|9413|9423.8|9413.8|9424.1|9414.1|9423|9413|3
1630918280000|2021-09-06 08:51:20|9424|9414|9423.9|9413.9|9424.3|9414.3|9423.9|9413.9|4
1630918290000|2021-09-06 08:51:30|9423.5|9413.5|9423.1|9413.1|9423.5|9413.5|9423.1|9413.1|2
1630918300000|2021-09-06 08:51:40|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1630918310000|2021-09-06 08:51:50|9423.4|9413.4|9424.4|9414.4|9424.9|9414.9|9423.4|9413.4|5
1630918320000|2021-09-06 08:52:00|9424.3|9414.3|9423.4|9413.4|9424.3|9414.3|9423.4|9413.4|6
1630918340000|2021-09-06 08:52:20|9424.8|9414.8|9426|9416|9426.4|9416.4|9424.8|9414.8|4
1630918350000|2021-09-06 08:52:30|9426.1|9416.1|9428.4|9418.4|9428.4|9418.4|9426.1|9416.1|2
1630918360000|2021-09-06 08:52:40|9428.3|9418.3|9427.5|9417.5|9428.3|9418.3|9427.5|9417.5|2
1630918370000|2021-09-06 08:52:50|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1630918380000|2021-09-06 08:53:00|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1630918390000|2021-09-06 08:53:10|9427|9417|9427|9417|9427|9417|9427|9417|1
1630918400000|2021-09-06 08:53:20|9426.9|9416.9|9427.1|9417.1|9427.1|9417.1|9426.9|9416.9|3
1630918410000|2021-09-06 08:53:30|9427|9417|9425.5|9415.5|9427|9417|9425.5|9415.5|2
1630918420000|2021-09-06 08:53:40|9425.3|9415.3|9424.1|9414.1|9425.9|9415.9|9424.1|9414.1|4
1630918430000|2021-09-06 08:53:50|9424|9414|9423.9|9413.9|9424.9|9414.9|9423.8|9413.8|6
1630918440000|2021-09-06 08:54:00|9423.8|9413.8|9423.9|9413.9|9424.9|9414.9|9423.5|9413.5|6
1630918450000|2021-09-06 08:54:10|9424.5|9414.5|9423.6|9413.6|9424.5|9414.5|9423.6|9413.6|3
1630918460000|2021-09-06 08:54:20|9424.9|9414.9|9426.6|9416.6|9427.5|9417.5|9424.9|9414.9|6
1630918470000|2021-09-06 08:54:30|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1630918480000|2021-09-06 08:54:40|9426.1|9416.1|9422.3|9412.3|9426.1|9416.1|9422.3|9412.3|3
1630918500000|2021-09-06 08:55:00|9423.6|9413.6|9423.1|9413.1|9423.6|9413.6|9422.1|9412.1|4
1630918510000|2021-09-06 08:55:10|9424|9414|9424|9414|9424|9414|9424|9414|1
1630918520000|2021-09-06 08:55:20|9424.1|9414.1|9424|9414|9424.1|9414.1|9424|9414|2
1630918530000|2021-09-06 08:55:30|9425.4|9415.4|9425.8|9415.8|9425.8|9415.8|9425.4|9415.4|2
1630918540000|2021-09-06 08:55:40|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630918550000|2021-09-06 08:55:50|9426.1|9416.1|9426.8|9416.8|9426.8|9416.8|9426.1|9416.1|2
1630918560000|2021-09-06 08:56:00|9426.6|9416.6|9427|9417|9427|9417|9426.6|9416.6|3
1630918570000|2021-09-06 08:56:10|9427.5|9417.5|9426.9|9416.9|9428.6|9418.6|9426.9|9416.9|5
1630918590000|2021-09-06 08:56:30|9427.6|9417.6|9428.8|9418.8|9428.8|9418.8|9427.6|9417.6|7
1630918600000|2021-09-06 08:56:40|9428.9|9418.9|9428.6|9418.6|9429.4|9419.4|9428.6|9418.6|3
1630918610000|2021-09-06 08:56:50|9428.4|9418.4|9428.6|9418.6|9428.6|9418.6|9428.4|9418.4|2
1630918620000|2021-09-06 08:57:00|9428.5|9418.5|9428.3|9418.3|9428.6|9418.6|9428.3|9418.3|4
1630918630000|2021-09-06 08:57:10|9428.5|9418.5|9428.6|9418.6|9428.6|9418.6|9428.5|9418.5|2
1630918640000|2021-09-06 08:57:20|9429.3|9419.3|9429.5|9419.5|9429.5|9419.5|9429.3|9419.3|2
1630918650000|2021-09-06 08:57:30|9429.1|9419.1|9431.5|9421.5|9431.5|9421.5|9429.1|9419.1|5
1630918660000|2021-09-06 08:57:40|9431.4|9421.4|9432|9422|9432|9422|9431|9421|4
1630918670000|2021-09-06 08:57:50|9432.1|9422.1|9432.3|9422.3|9432.3|9422.3|9432|9422|4
1630918680000|2021-09-06 08:58:00|9432.4|9422.4|9432.6|9422.6|9433.1|9423.1|9432.1|9422.1|9
1630918690000|2021-09-06 08:58:10|9432.5|9422.5|9432.3|9422.3|9432.5|9422.5|9432.3|9422.3|2
1630918700000|2021-09-06 08:58:20|9432.5|9422.5|9432.9|9422.9|9433.3|9423.3|9432.5|9422.5|5
1630918710000|2021-09-06 08:58:30|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9431|9421|4
1630918720000|2021-09-06 08:58:40|9432.4|9422.4|9433.4|9423.4|9433.4|9423.4|9432.4|9422.4|4
1630918730000|2021-09-06 08:58:50|9433.1|9423.1|9433.5|9423.5|9433.6|9423.6|9433.1|9423.1|4
1630918740000|2021-09-06 08:59:00|9433.8|9423.8|9434.1|9424.1|9434.1|9424.1|9433.8|9423.8|2
1630918750000|2021-09-06 08:59:10|9435|9425|9434.3|9424.3|9435|9425|9434.3|9424.3|5
1630918780000|2021-09-06 08:59:40|9434|9424|9434|9424|9434.4|9424.4|9434|9424|3
1630918800000|2021-09-06 09:00:00|9434.3|9424.3|9434.1|9424.1|9434.3|9424.3|9434|9424|4
1630918810000|2021-09-06 09:00:10|9434.4|9424.4|9434.1|9424.1|9434.4|9424.4|9434|9424|4
1630918820000|2021-09-06 09:00:20|9434|9424|9436.1|9426.1|9436.1|9426.1|9434|9424|7
1630918830000|2021-09-06 09:00:30|9435.9|9425.9|9436|9426|9436.1|9426.1|9435.9|9425.9|3
1630918850000|2021-09-06 09:00:50|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1630918860000|2021-09-06 09:01:00|9435.6|9425.6|9433.9|9423.9|9435.6|9425.6|9433.8|9423.8|3
1630918870000|2021-09-06 09:01:10|9434.5|9424.5|9435.8|9425.8|9435.8|9425.8|9434.5|9424.5|4
1630918880000|2021-09-06 09:01:20|9436|9426|9435.3|9425.3|9436|9426|9435.3|9425.3|3
1630918890000|2021-09-06 09:01:30|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.1|9424.1|6
1630918900000|2021-09-06 09:01:40|9434.9|9424.9|9434.4|9424.4|9435|9425|9434.4|9424.4|4
1630918910000|2021-09-06 09:01:50|9434.1|9424.1|9433.9|9423.9|9434.1|9424.1|9433.8|9423.8|4
1630918920000|2021-09-06 09:02:00|9433.8|9423.8|9433.8|9423.8|9433.9|9423.9|9433.8|9423.8|3
1630918960000|2021-09-06 09:02:40|9433.9|9423.9|9431.9|9421.9|9433.9|9423.9|9431.9|9421.9|5
1630918980000|2021-09-06 09:03:00|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|2
1630919010000|2021-09-06 09:03:30|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|2
1630919020000|2021-09-06 09:03:40|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.6|9421.6|3
1630919030000|2021-09-06 09:03:50|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1630919040000|2021-09-06 09:04:00|9431.5|9421.5|9431.1|9421.1|9431.5|9421.5|9430.8|9420.8|3
1630919050000|2021-09-06 09:04:10|9431|9421|9430.4|9420.4|9431|9421|9430.4|9420.4|2
1630919070000|2021-09-06 09:04:30|9430|9420|9430|9420|9430|9420|9430|9420|1
1630919080000|2021-09-06 09:04:40|9429.5|9419.5|9429.1|9419.1|9429.5|9419.5|9429.1|9419.1|2
1630919090000|2021-09-06 09:04:50|9428.9|9418.9|9428.4|9418.4|9428.9|9418.9|9428.4|9418.4|6
1630919100000|2021-09-06 09:05:00|9428.1|9418.1|9427.8|9417.8|9428.1|9418.1|9427.8|9417.8|3
1630919120000|2021-09-06 09:05:20|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|2
1630919140000|2021-09-06 09:05:40|9428|9418|9427.6|9417.6|9428|9418|9427.6|9417.6|2
1630919280000|2021-09-06 09:08:00|9427.8|9417.8|9428|9418|9428|9418|9427.8|9417.8|2
1630919290000|2021-09-06 09:08:10|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630919330000|2021-09-06 09:08:50|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9428.9|9418.9|4
1630919340000|2021-09-06 09:09:00|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1630919350000|2021-09-06 09:09:10|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1630919370000|2021-09-06 09:09:30|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1630919380000|2021-09-06 09:09:40|9428.9|9418.9|9425.6|9415.6|9428.9|9418.9|9425.6|9415.6|5
1630919390000|2021-09-06 09:09:50|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630919400000|2021-09-06 09:10:00|9426.3|9416.3|9426.4|9416.4|9426.4|9416.4|9426.3|9416.3|2
1630919440000|2021-09-06 09:10:40|9426.3|9416.3|9426.1|9416.1|9426.3|9416.3|9426.1|9416.1|2
1630919450000|2021-09-06 09:10:50|9426.4|9416.4|9426.6|9416.6|9426.6|9416.6|9426.4|9416.4|3
1630919460000|2021-09-06 09:11:00|9426.9|9416.9|9428.3|9418.3|9428.4|9418.4|9426.9|9416.9|3
1630919470000|2021-09-06 09:11:10|9428.4|9418.4|9428.1|9418.1|9428.4|9418.4|9428.1|9418.1|3
1630919480000|2021-09-06 09:11:20|9428|9418|9428|9418|9428|9418|9428|9418|1
1630919490000|2021-09-06 09:11:30|9427.9|9417.9|9427.8|9417.8|9427.9|9417.9|9427.8|9417.8|2
1630919510000|2021-09-06 09:11:50|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|3
1630919520000|2021-09-06 09:12:00|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630919540000|2021-09-06 09:12:20|9428|9418|9427.9|9417.9|9428|9418|9427.9|9417.9|2
1630919550000|2021-09-06 09:12:30|9427.8|9417.8|9428|9418|9428.5|9418.5|9427.8|9417.8|4
1630919560000|2021-09-06 09:12:40|9428.1|9418.1|9428.5|9418.5|9428.5|9418.5|9428.1|9418.1|3
1630919570000|2021-09-06 09:12:50|9428.3|9418.3|9428.8|9418.8|9428.8|9418.8|9428.3|9418.3|3
1630919580000|2021-09-06 09:13:00|9429|9419|9428.9|9418.9|9429|9419|9428.9|9418.9|2
1630919590000|2021-09-06 09:13:10|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630919600000|2021-09-06 09:13:20|9428.5|9418.5|9428|9418|9428.5|9418.5|9428|9418|3
1630919610000|2021-09-06 09:13:30|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630919620000|2021-09-06 09:13:40|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1630919630000|2021-09-06 09:13:50|9428.5|9418.5|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|4
1630919640000|2021-09-06 09:14:00|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1630919650000|2021-09-06 09:14:10|9428|9418|9428|9418|9428|9418|9428|9418|1
1630919670000|2021-09-06 09:14:30|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630919680000|2021-09-06 09:14:40|9427.4|9417.4|9426.3|9416.3|9427.4|9417.4|9426.1|9416.1|4
1630919690000|2021-09-06 09:14:50|9426.5|9416.5|9426.1|9416.1|9426.5|9416.5|9426.1|9416.1|3
1630919700000|2021-09-06 09:15:00|9426.3|9416.3|9426.9|9416.9|9426.9|9416.9|9426.3|9416.3|4
1630919710000|2021-09-06 09:15:10|9426.6|9416.6|9426.8|9416.8|9426.9|9416.9|9426.6|9416.6|3
1630919720000|2021-09-06 09:15:20|9426.9|9416.9|9427.6|9417.6|9427.6|9417.6|9426.8|9416.8|7
1630919730000|2021-09-06 09:15:30|9427.9|9417.9|9428|9418|9428.1|9418.1|9427.9|9417.9|3
1630919740000|2021-09-06 09:15:40|9427.6|9417.6|9426.9|9416.9|9427.6|9417.6|9426.9|9416.9|3
1630919750000|2021-09-06 09:15:50|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1630919770000|2021-09-06 09:16:10|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.4|9416.4|2
1630919780000|2021-09-06 09:16:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1630919830000|2021-09-06 09:17:10|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1630919890000|2021-09-06 09:18:10|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630919940000|2021-09-06 09:19:00|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1630919960000|2021-09-06 09:19:20|9424.8|9414.8|9423.4|9413.4|9424.8|9414.8|9423.4|9413.4|3
1630919970000|2021-09-06 09:19:30|9423.3|9413.3|9420.9|9410.9|9423.3|9413.3|9420.9|9410.9|3
1630920010000|2021-09-06 09:20:10|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630920020000|2021-09-06 09:20:20|9421|9411|9422|9412|9422|9412|9421|9411|3
1630920030000|2021-09-06 09:20:30|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|2
1630920040000|2021-09-06 09:20:40|9421|9411|9420|9410|9421|9411|9420|9410|3
1630920050000|2021-09-06 09:20:50|9420.1|9410.1|9421.1|9411.1|9421.1|9411.1|9420.1|9410.1|5
1630920060000|2021-09-06 09:21:00|9421|9411|9421|9411|9421|9411|9421|9411|1
1630920090000|2021-09-06 09:21:30|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|4
1630920100000|2021-09-06 09:21:40|9421.9|9411.9|9421.8|9411.8|9421.9|9411.9|9421.1|9411.1|6
1630920110000|2021-09-06 09:21:50|9422|9412|9421.1|9411.1|9422|9412|9421.1|9411.1|5
1630920120000|2021-09-06 09:22:00|9421.4|9411.4|9422.8|9412.8|9422.8|9412.8|9421.4|9411.4|6
1630920130000|2021-09-06 09:22:10|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1630920140000|2021-09-06 09:22:20|9422.4|9412.4|9421.1|9411.1|9422.4|9412.4|9421.1|9411.1|6
1630920150000|2021-09-06 09:22:30|9421|9411|9421.6|9411.6|9421.6|9411.6|9421|9411|4
1630920160000|2021-09-06 09:22:40|9421.8|9411.8|9421.9|9411.9|9422.1|9412.1|9421.8|9411.8|6
1630920170000|2021-09-06 09:22:50|9421.8|9411.8|9421.5|9411.5|9421.8|9411.8|9421.5|9411.5|2
1630920180000|2021-09-06 09:23:00|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1630920190000|2021-09-06 09:23:10|9422.1|9412.1|9423.3|9413.3|9423.4|9413.4|9422.1|9412.1|3
1630920200000|2021-09-06 09:23:20|9423|9413|9424.6|9414.6|9424.6|9414.6|9422.9|9412.9|3
1630920210000|2021-09-06 09:23:30|9425|9415|9424.6|9414.6|9425|9415|9424.4|9414.4|4
1630920220000|2021-09-06 09:23:40|9425|9415|9425.9|9415.9|9425.9|9415.9|9424.3|9414.3|8
1630920230000|2021-09-06 09:23:50|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|9425.8|9415.8|1
1630920240000|2021-09-06 09:24:00|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.4|9415.4|5
1630920260000|2021-09-06 09:24:20|9425.4|9415.4|9425.1|9415.1|9425.4|9415.4|9425.1|9415.1|2
1630920270000|2021-09-06 09:24:30|9424.9|9414.9|9423.9|9413.9|9424.9|9414.9|9423.4|9413.4|9
1630920280000|2021-09-06 09:24:40|9424|9414|9426|9416|9426|9416|9424|9414|6
1630920290000|2021-09-06 09:24:50|9425.8|9415.8|9425.6|9415.6|9425.8|9415.8|9425.6|9415.6|2
1630920310000|2021-09-06 09:25:10|9425.4|9415.4|9424.5|9414.5|9425.4|9415.4|9424.4|9414.4|6
1630920320000|2021-09-06 09:25:20|9424.4|9414.4|9424.8|9414.8|9424.8|9414.8|9424.4|9414.4|3
1630920330000|2021-09-06 09:25:30|9424.9|9414.9|9425.4|9415.4|9425.4|9415.4|9424.9|9414.9|3
1630920350000|2021-09-06 09:25:50|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1630920370000|2021-09-06 09:26:10|9425|9415|9424|9414|9425|9415|9424|9414|4
1630920380000|2021-09-06 09:26:20|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.8|9413.8|3
1630920390000|2021-09-06 09:26:30|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1630920400000|2021-09-06 09:26:40|9424.3|9414.3|9425|9415|9425|9415|9424.3|9414.3|4
1630920410000|2021-09-06 09:26:50|9424.9|9414.9|9426.4|9416.4|9426.4|9416.4|9424.9|9414.9|4
1630920420000|2021-09-06 09:27:00|9426.3|9416.3|9425.9|9415.9|9426.3|9416.3|9425.9|9415.9|2
1630920430000|2021-09-06 09:27:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630920440000|2021-09-06 09:27:20|9425.5|9415.5|9424.5|9414.5|9425.5|9415.5|9424.3|9414.3|3
1630920450000|2021-09-06 09:27:30|9424.8|9414.8|9425.5|9415.5|9425.5|9415.5|9424.8|9414.8|2
1630920470000|2021-09-06 09:27:50|9425.6|9415.6|9426.4|9416.4|9426.4|9416.4|9425.6|9415.6|2
1630920480000|2021-09-06 09:28:00|9426.3|9416.3|9426.4|9416.4|9426.4|9416.4|9426.3|9416.3|2
1630920510000|2021-09-06 09:28:30|9426.9|9416.9|9427.5|9417.5|9427.5|9417.5|9426.9|9416.9|4
1630920520000|2021-09-06 09:28:40|9428|9418|9428.4|9418.4|9428.4|9418.4|9428|9418|2
1630920550000|2021-09-06 09:29:10|9428.3|9418.3|9428.9|9418.9|9428.9|9418.9|9427.8|9417.8|5
1630920560000|2021-09-06 09:29:20|9429.5|9419.5|9428.9|9418.9|9429.5|9419.5|9428.9|9418.9|3
1630920590000|2021-09-06 09:29:50|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630920620000|2021-09-06 09:30:20|9428.4|9418.4|9428.1|9418.1|9428.4|9418.4|9428.1|9418.1|2
1630920650000|2021-09-06 09:30:50|9428|9418|9428|9418|9428|9418|9428|9418|1
1630920660000|2021-09-06 09:31:00|9428.1|9418.1|9428.1|9418.1|9428.4|9418.4|9428.1|9418.1|3
1630920680000|2021-09-06 09:31:20|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630920690000|2021-09-06 09:31:30|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|9426.9|9416.9|1
1630920700000|2021-09-06 09:31:40|9426.8|9416.8|9427.4|9417.4|9427.4|9417.4|9425.5|9415.5|6
1630920720000|2021-09-06 09:32:00|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630920730000|2021-09-06 09:32:10|9427|9417|9427|9417|9427|9417|9427|9417|1
1630920740000|2021-09-06 09:32:20|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1630920750000|2021-09-06 09:32:30|9426.6|9416.6|9426.1|9416.1|9426.6|9416.6|9426.1|9416.1|3
1630920780000|2021-09-06 09:33:00|9426|9416|9425.1|9415.1|9426|9416|9425.1|9415.1|3
1630920810000|2021-09-06 09:33:30|9425|9415|9424.6|9414.6|9425|9415|9424.5|9414.5|4
1630920830000|2021-09-06 09:33:50|9424.1|9414.1|9423.9|9413.9|9424.1|9414.1|9423.9|9413.9|2
1630920840000|2021-09-06 09:34:00|9423.8|9413.8|9426.3|9416.3|9426.3|9416.3|9423.8|9413.8|3
1630920870000|2021-09-06 09:34:30|9426|9416|9425.4|9415.4|9426|9416|9425.4|9415.4|3
1630920880000|2021-09-06 09:34:40|9424.8|9414.8|9425.8|9415.8|9425.8|9415.8|9424.6|9414.6|4
1630920890000|2021-09-06 09:34:50|9425.6|9415.6|9425.4|9415.4|9425.6|9415.6|9425.4|9415.4|2
1630920900000|2021-09-06 09:35:00|9425.3|9415.3|9425.4|9415.4|9425.4|9415.4|9425.3|9415.3|2
1630920910000|2021-09-06 09:35:10|9425.6|9415.6|9423.8|9413.8|9425.6|9415.6|9423.6|9413.6|4
1630920930000|2021-09-06 09:35:30|9423|9413|9423.6|9413.6|9423.6|9413.6|9423|9413|3
1630920940000|2021-09-06 09:35:40|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|9423.8|9413.8|1
1630920950000|2021-09-06 09:35:50|9424|9414|9424|9414|9424|9414|9424|9414|1
1630920960000|2021-09-06 09:36:00|9424.3|9414.3|9425.9|9415.9|9425.9|9415.9|9424.3|9414.3|3
1630920970000|2021-09-06 09:36:10|9425.8|9415.8|9424|9414|9425.8|9415.8|9424|9414|4
1630920980000|2021-09-06 09:36:20|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1630920990000|2021-09-06 09:36:30|9424|9414|9424.3|9414.3|9424.3|9414.3|9423.9|9413.9|3
1630921000000|2021-09-06 09:36:40|9423.3|9413.3|9424.1|9414.1|9424.3|9414.3|9423.3|9413.3|4
1630921010000|2021-09-06 09:36:50|9423.6|9413.6|9421.9|9411.9|9423.8|9413.8|9421.9|9411.9|4
1630921020000|2021-09-06 09:37:00|9421.8|9411.8|9421.4|9411.4|9421.8|9411.8|9420.9|9410.9|6
1630921030000|2021-09-06 09:37:10|9421.3|9411.3|9417|9407|9421.3|9411.3|9417|9407|5
1630921040000|2021-09-06 09:37:20|9417.3|9407.3|9416.1|9406.1|9417.9|9407.9|9416.1|9406.1|4
1630921050000|2021-09-06 09:37:30|9415.9|9405.9|9415.3|9405.3|9415.9|9405.9|9415.3|9405.3|3
1630921070000|2021-09-06 09:37:50|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|1
1630921090000|2021-09-06 09:38:10|9415|9405|9412.8|9402.8|9415|9405|9412.8|9402.8|6
1630921100000|2021-09-06 09:38:20|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1630921110000|2021-09-06 09:38:30|9412.4|9402.4|9411.5|9401.5|9412.4|9402.4|9410.3|9400.3|5
1630921120000|2021-09-06 09:38:40|9411.9|9401.9|9411.1|9401.1|9411.9|9401.9|9411.1|9401.1|3
1630921130000|2021-09-06 09:38:50|9411.4|9401.4|9413.6|9403.6|9413.6|9403.6|9411.4|9401.4|5
1630921150000|2021-09-06 09:39:10|9414.1|9404.1|9415.6|9405.6|9415.6|9405.6|9414.1|9404.1|4
1630921160000|2021-09-06 09:39:20|9415.8|9405.8|9416.5|9406.5|9416.8|9406.8|9415.8|9405.8|4
1630921170000|2021-09-06 09:39:30|9416.9|9406.9|9417.4|9407.4|9417.4|9407.4|9416.9|9406.9|2
1630921180000|2021-09-06 09:39:40|9417.3|9407.3|9417.9|9407.9|9417.9|9407.9|9417.3|9407.3|4
1630921190000|2021-09-06 09:39:50|9417.8|9407.8|9418.1|9408.1|9418.1|9408.1|9417.8|9407.8|3
1630921200000|2021-09-06 09:40:00|9419|9409|9418.8|9408.8|9419|9409|9418.5|9408.5|3
1630921210000|2021-09-06 09:40:10|9418.6|9408.6|9418.3|9408.3|9418.6|9408.6|9418.3|9408.3|4
1630921240000|2021-09-06 09:40:40|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630921250000|2021-09-06 09:40:50|9418.5|9408.5|9418.5|9408.5|9418.6|9408.6|9418.5|9408.5|3
1630921280000|2021-09-06 09:41:20|9418.6|9408.6|9417.9|9407.9|9418.9|9408.9|9417.9|9407.9|4
1630921290000|2021-09-06 09:41:30|9417.8|9407.8|9417.6|9407.6|9417.8|9407.8|9417.6|9407.6|2
1630921300000|2021-09-06 09:41:40|9418|9408|9418|9408|9418|9408|9418|9408|1
1630921310000|2021-09-06 09:41:50|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9418.3|9408.3|2
1630921330000|2021-09-06 09:42:10|9418.4|9408.4|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|2
1630921340000|2021-09-06 09:42:20|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630921350000|2021-09-06 09:42:30|9418.6|9408.6|9419|9409|9419|9409|9418.4|9408.4|4
1630921370000|2021-09-06 09:42:50|9418.9|9408.9|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|3
1630921380000|2021-09-06 09:43:00|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1630921390000|2021-09-06 09:43:10|9418.1|9408.1|9419|9409|9419|9409|9418.1|9408.1|5
1630921400000|2021-09-06 09:43:20|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|3
1630921410000|2021-09-06 09:43:30|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9417.6|9407.6|5
1630921430000|2021-09-06 09:43:50|9418.3|9408.3|9419.3|9409.3|9419.3|9409.3|9418.3|9408.3|5
1630921440000|2021-09-06 09:44:00|9419.4|9409.4|9419.5|9409.5|9419.5|9409.5|9419.4|9409.4|2
1630921480000|2021-09-06 09:44:40|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1630921490000|2021-09-06 09:44:50|9419.4|9409.4|9417.6|9407.6|9419.4|9409.4|9417.6|9407.6|5
1630921500000|2021-09-06 09:45:00|9417.9|9407.9|9417|9407|9417.9|9407.9|9416.9|9406.9|6
1630921510000|2021-09-06 09:45:10|9416.5|9406.5|9416.9|9406.9|9416.9|9406.9|9416.5|9406.5|5
1630921520000|2021-09-06 09:45:20|9416.6|9406.6|9416.8|9406.8|9416.8|9406.8|9416.6|9406.6|2
1630921540000|2021-09-06 09:45:40|9417|9407|9417.4|9407.4|9417.4|9407.4|9417|9407|3
1630921550000|2021-09-06 09:45:50|9417.6|9407.6|9418.4|9408.4|9419.1|9409.1|9417.6|9407.6|5
1630921560000|2021-09-06 09:46:00|9417.9|9407.9|9417.8|9407.8|9417.9|9407.9|9417.1|9407.1|6
1630921570000|2021-09-06 09:46:10|9418|9408|9418.1|9408.1|9418.1|9408.1|9418|9408|2
1630921600000|2021-09-06 09:46:40|9418.5|9408.5|9418.3|9408.3|9418.5|9408.5|9418.3|9408.3|2
1630921610000|2021-09-06 09:46:50|9418.5|9408.5|9418.9|9408.9|9419.3|9409.3|9418.5|9408.5|5
1630921640000|2021-09-06 09:47:20|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1630921650000|2021-09-06 09:47:30|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1630921660000|2021-09-06 09:47:40|9419|9409|9416.4|9406.4|9419|9409|9416.1|9406.1|6
1630921670000|2021-09-06 09:47:50|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1630921680000|2021-09-06 09:48:00|9416.8|9406.8|9416.9|9406.9|9416.9|9406.9|9416.8|9406.8|2
1630921700000|2021-09-06 09:48:20|9417|9407|9417.9|9407.9|9417.9|9407.9|9417|9407|2
1630921710000|2021-09-06 09:48:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630921740000|2021-09-06 09:49:00|9416.9|9406.9|9410.4|9400.4|9416.9|9406.9|9410.4|9400.4|3
1630921750000|2021-09-06 09:49:10|9410.6|9400.6|9408.4|9398.4|9411.6|9401.6|9408.4|9398.4|9
1630921760000|2021-09-06 09:49:20|9408.6|9398.6|9408.6|9398.6|9408.9|9398.9|9407.4|9397.4|10
1630921770000|2021-09-06 09:49:30|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|1
1630921780000|2021-09-06 09:49:40|9408.6|9398.6|9409.8|9399.8|9409.8|9399.8|9408.6|9398.6|5
1630921790000|2021-09-06 09:49:50|9410.1|9400.1|9410.9|9400.9|9410.9|9400.9|9410.1|9400.1|3
1630921800000|2021-09-06 09:50:00|9411.1|9401.1|9412.1|9402.1|9412.4|9402.4|9411.1|9401.1|4
1630921810000|2021-09-06 09:50:10|9411.8|9401.8|9410.9|9400.9|9411.8|9401.8|9410.9|9400.9|2
1630921820000|2021-09-06 09:50:20|9411|9401|9411.1|9401.1|9411.3|9401.3|9411|9401|3
1630921830000|2021-09-06 09:50:30|9411.4|9401.4|9410.3|9400.3|9411.4|9401.4|9410.3|9400.3|3
1630921840000|2021-09-06 09:50:40|9410.5|9400.5|9409.8|9399.8|9411.6|9401.6|9409.8|9399.8|6
1630921850000|2021-09-06 09:50:50|9409.3|9399.3|9410.4|9400.4|9410.4|9400.4|9408.9|9398.9|8
1630921860000|2021-09-06 09:51:00|9410.6|9400.6|9412.4|9402.4|9412.4|9402.4|9410.6|9400.6|3
1630921870000|2021-09-06 09:51:10|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1630921890000|2021-09-06 09:51:30|9412|9402|9410.4|9400.4|9412.6|9402.6|9410.4|9400.4|6
1630921900000|2021-09-06 09:51:40|9409.9|9399.9|9410.3|9400.3|9410.5|9400.5|9409.9|9399.9|4
1630921920000|2021-09-06 09:52:00|9410.4|9400.4|9411.6|9401.6|9412.1|9402.1|9410.4|9400.4|6
1630921930000|2021-09-06 09:52:10|9412.3|9402.3|9411.4|9401.4|9412.3|9402.3|9411.4|9401.4|2
1630921950000|2021-09-06 09:52:30|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1630921990000|2021-09-06 09:53:10|9412.4|9402.4|9412|9402|9412.4|9402.4|9411.8|9401.8|3
1630922000000|2021-09-06 09:53:20|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|2
1630922020000|2021-09-06 09:53:40|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|2
1630922030000|2021-09-06 09:53:50|9411.6|9401.6|9411|9401|9411.6|9401.6|9410.8|9400.8|4
1630922050000|2021-09-06 09:54:10|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|9411.1|9401.1|1
1630922060000|2021-09-06 09:54:20|9411.3|9401.3|9411.3|9401.3|9411.5|9401.5|9411.3|9401.3|3
1630922070000|2021-09-06 09:54:30|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|2
1630922090000|2021-09-06 09:54:50|9411.6|9401.6|9411|9401|9411.6|9401.6|9411|9401|2
1630922100000|2021-09-06 09:55:00|9410.8|9400.8|9409.9|9399.9|9410.8|9400.8|9409.9|9399.9|2
1630922110000|2021-09-06 09:55:10|9410.1|9400.1|9410.1|9400.1|9410.1|9400.1|9410.1|9400.1|1
1630922120000|2021-09-06 09:55:20|9409.5|9399.5|9409.3|9399.3|9409.5|9399.5|9409.3|9399.3|2
1630922130000|2021-09-06 09:55:30|9409.1|9399.1|9408.4|9398.4|9409.1|9399.1|9408.4|9398.4|2
1630922140000|2021-09-06 09:55:40|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1630922150000|2021-09-06 09:55:50|9408.9|9398.9|9408.8|9398.8|9409.3|9399.3|9408.4|9398.4|6
1630922160000|2021-09-06 09:56:00|9408.5|9398.5|9408.3|9398.3|9408.5|9398.5|9408|9398|3
1630922170000|2021-09-06 09:56:10|9407.3|9397.3|9406.1|9396.1|9407.3|9397.3|9406.1|9396.1|4
1630922180000|2021-09-06 09:56:20|9405.3|9395.3|9404|9394|9405.3|9395.3|9404|9394|2
1630922190000|2021-09-06 09:56:30|9403.8|9393.8|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|4
1630922200000|2021-09-06 09:56:40|9403|9393|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|4
1630922210000|2021-09-06 09:56:50|9403.6|9393.6|9403.9|9393.9|9403.9|9393.9|9403.6|9393.6|2
1630922250000|2021-09-06 09:57:30|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1630922260000|2021-09-06 09:57:40|9404.3|9394.3|9404.8|9394.8|9405.4|9395.4|9404.3|9394.3|6
1630922270000|2021-09-06 09:57:50|9404.6|9394.6|9404.6|9394.6|9404.6|9394.6|9404.6|9394.6|1
1630922280000|2021-09-06 09:58:00|9404.3|9394.3|9403.6|9393.6|9404.3|9394.3|9403.6|9393.6|4
1630922290000|2021-09-06 09:58:10|9403.8|9393.8|9403.8|9393.8|9404.1|9394.1|9403.8|9393.8|3
1630922300000|2021-09-06 09:58:20|9404.3|9394.3|9403.9|9393.9|9404.3|9394.3|9403.8|9393.8|4
1630922310000|2021-09-06 09:58:30|9404.1|9394.1|9404.3|9394.3|9404.3|9394.3|9404.1|9394.1|2
1630922350000|2021-09-06 09:59:10|9404.5|9394.5|9404.5|9394.5|9404.5|9394.5|9404.3|9394.3|3
1630922360000|2021-09-06 09:59:20|9404.6|9394.6|9405.1|9395.1|9405.6|9395.6|9404.6|9394.6|4
1630922370000|2021-09-06 09:59:30|9404.4|9394.4|9404.1|9394.1|9404.6|9394.6|9404.1|9394.1|5
1630922380000|2021-09-06 09:59:40|9403.9|9393.9|9403.6|9393.6|9403.9|9393.9|9403.6|9393.6|2
1630922390000|2021-09-06 09:59:50|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|1
1630922400000|2021-09-06 10:00:00|9403.8|9393.8|9404|9394|9404|9394|9403.8|9393.8|6
1630922410000|2021-09-06 10:00:10|9404.3|9394.3|9404.3|9394.3|9404.3|9394.3|9403.9|9393.9|3
1630922420000|2021-09-06 10:00:20|9404.4|9394.4|9405|9395|9405|9395|9404.4|9394.4|2
1630922430000|2021-09-06 10:00:30|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|9405.3|9395.3|1
1630922450000|2021-09-06 10:00:50|9405.8|9395.8|9406.1|9396.1|9406.1|9396.1|9405.8|9395.8|2
1630922460000|2021-09-06 10:01:00|9405.9|9395.9|9405.4|9395.4|9405.9|9395.9|9405.4|9395.4|2
1630922480000|2021-09-06 10:01:20|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|9405.6|9395.6|1
1630922490000|2021-09-06 10:01:30|9405.4|9395.4|9405.4|9395.4|9405.4|9395.4|9405.4|9395.4|1
1630922500000|2021-09-06 10:01:40|9405.1|9395.1|9405.4|9395.4|9405.4|9395.4|9405.1|9395.1|2
1630922510000|2021-09-06 10:01:50|9405.9|9395.9|9408.8|9398.8|9408.8|9398.8|9405.9|9395.9|3
1630922530000|2021-09-06 10:02:10|9409.1|9399.1|9409.9|9399.9|9410.1|9400.1|9408.8|9398.8|4
1630922540000|2021-09-06 10:02:20|9410.4|9400.4|9411.6|9401.6|9411.6|9401.6|9410.4|9400.4|4
1630922550000|2021-09-06 10:02:30|9412|9402|9411.6|9401.6|9412|9402|9411.6|9401.6|2
1630922570000|2021-09-06 10:02:50|9411.5|9401.5|9411.1|9401.1|9411.5|9401.5|9411|9401|3
1630922600000|2021-09-06 10:03:20|9411.3|9401.3|9412.9|9402.9|9412.9|9402.9|9411.3|9401.3|2
1630922610000|2021-09-06 10:03:30|9412.8|9402.8|9413|9403|9413.1|9403.1|9412.8|9402.8|4
1630922640000|2021-09-06 10:04:00|9414.3|9404.3|9414.8|9404.8|9414.9|9404.9|9414.3|9404.3|3
1630922660000|2021-09-06 10:04:20|9415|9405|9415|9405|9415|9405|9415|9405|1
1630922680000|2021-09-06 10:04:40|9415.3|9405.3|9416.1|9406.1|9416.3|9406.3|9415.3|9405.3|4
1630922690000|2021-09-06 10:04:50|9416.3|9406.3|9416.8|9406.8|9417.1|9407.1|9416.3|9406.3|5
1630922700000|2021-09-06 10:05:00|9416.4|9406.4|9414.9|9404.9|9416.4|9406.4|9414.9|9404.9|2
1630922710000|2021-09-06 10:05:10|9415|9405|9415.3|9405.3|9415.3|9405.3|9415|9405|3
1630922750000|2021-09-06 10:05:50|9415|9405|9415|9405|9415|9405|9415|9405|1
1630922760000|2021-09-06 10:06:00|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1630922770000|2021-09-06 10:06:10|9415.5|9405.5|9415|9405|9415.5|9405.5|9415|9405|3
1630922780000|2021-09-06 10:06:20|9414.9|9404.9|9412.8|9402.8|9414.9|9404.9|9412.8|9402.8|4
1630922790000|2021-09-06 10:06:30|9412.5|9402.5|9412|9402|9412.5|9402.5|9412|9402|4
1630922800000|2021-09-06 10:06:40|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|9412.3|9402.3|1
1630922810000|2021-09-06 10:06:50|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|1
1630922820000|2021-09-06 10:07:00|9411.5|9401.5|9412.1|9402.1|9412.1|9402.1|9411.5|9401.5|3
1630922840000|2021-09-06 10:07:20|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|1
1630922860000|2021-09-06 10:07:40|9413|9403|9413.8|9403.8|9414|9404|9413|9403|3
1630922900000|2021-09-06 10:08:20|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1630922940000|2021-09-06 10:09:00|9414.3|9404.3|9414.1|9404.1|9414.3|9404.3|9414.1|9404.1|2
1630922950000|2021-09-06 10:09:10|9413|9403|9412|9402|9413.1|9403.1|9412|9402|4
1630922970000|2021-09-06 10:09:30|9412.1|9402.1|9412.1|9402.1|9412.8|9402.8|9412.1|9402.1|3
1630923000000|2021-09-06 10:10:00|9412|9402|9411.8|9401.8|9412|9402|9411.5|9401.5|3
1630923010000|2021-09-06 10:10:10|9411.9|9401.9|9411.1|9401.1|9411.9|9401.9|9411.1|9401.1|4
1630923040000|2021-09-06 10:10:40|9410.9|9400.9|9409.6|9399.6|9410.9|9400.9|9409.4|9399.4|5
1630923050000|2021-09-06 10:10:50|9409.4|9399.4|9409.6|9399.6|9409.9|9399.9|9409.4|9399.4|4
1630923060000|2021-09-06 10:11:00|9409.9|9399.9|9410.1|9400.1|9410.4|9400.4|9409.9|9399.9|5
1630923070000|2021-09-06 10:11:10|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|1
1630923080000|2021-09-06 10:11:20|9410.1|9400.1|9410.1|9400.1|9410.1|9400.1|9410.1|9400.1|1
1630923090000|2021-09-06 10:11:30|9410|9400|9410|9400|9410|9400|9410|9400|1
1630923100000|2021-09-06 10:11:40|9410.1|9400.1|9410.1|9400.1|9410.3|9400.3|9410.1|9400.1|3
1630923120000|2021-09-06 10:12:00|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1630923190000|2021-09-06 10:13:10|9410.5|9400.5|9413.6|9403.6|9413.6|9403.6|9410.5|9400.5|8
1630923200000|2021-09-06 10:13:20|9414.1|9404.1|9413.5|9403.5|9414.3|9404.3|9413.5|9403.5|5
1630923210000|2021-09-06 10:13:30|9413.3|9403.3|9412.4|9402.4|9414.6|9404.6|9412.4|9402.4|7
1630923230000|2021-09-06 10:13:50|9412.8|9402.8|9412.4|9402.4|9412.9|9402.9|9412.4|9402.4|4
1630923240000|2021-09-06 10:14:00|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1630923250000|2021-09-06 10:14:10|9413|9403|9413|9403|9413|9403|9413|9403|1
1630923290000|2021-09-06 10:14:50|9412.9|9402.9|9412|9402|9412.9|9402.9|9411.6|9401.6|5
1630923320000|2021-09-06 10:15:20|9411.4|9401.4|9410.6|9400.6|9411.4|9401.4|9410.6|9400.6|4
1630923340000|2021-09-06 10:15:40|9410.1|9400.1|9410.4|9400.4|9410.4|9400.4|9410.1|9400.1|2
1630923350000|2021-09-06 10:15:50|9410.5|9400.5|9410.3|9400.3|9410.5|9400.5|9410.3|9400.3|2
1630923360000|2021-09-06 10:16:00|9410|9400|9410.5|9400.5|9411|9401|9410|9400|8
1630923370000|2021-09-06 10:16:10|9410.3|9400.3|9411.9|9401.9|9411.9|9401.9|9410.3|9400.3|4
1630923380000|2021-09-06 10:16:20|9411.8|9401.8|9411.4|9401.4|9411.8|9401.8|9411.4|9401.4|3
1630923390000|2021-09-06 10:16:30|9411.5|9401.5|9411.8|9401.8|9411.8|9401.8|9411.5|9401.5|4
1630923410000|2021-09-06 10:16:50|9412|9402|9412|9402|9412|9402|9412|9402|1
1630923420000|2021-09-06 10:17:00|9411.8|9401.8|9411.4|9401.4|9411.8|9401.8|9411.4|9401.4|3
1630923450000|2021-09-06 10:17:30|9410.6|9400.6|9410.8|9400.8|9411.1|9401.1|9410.4|9400.4|5
1630923510000|2021-09-06 10:18:30|9410.9|9400.9|9410.8|9400.8|9410.9|9400.9|9410.8|9400.8|2
1630923520000|2021-09-06 10:18:40|9411.3|9401.3|9412.4|9402.4|9412.5|9402.5|9411.3|9401.3|4
1630923530000|2021-09-06 10:18:50|9412.5|9402.5|9412.9|9402.9|9412.9|9402.9|9412.5|9402.5|2
1630923540000|2021-09-06 10:19:00|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|9413.3|9403.3|1
1630923550000|2021-09-06 10:19:10|9412.9|9402.9|9412.4|9402.4|9412.9|9402.9|9412.4|9402.4|2
1630923560000|2021-09-06 10:19:20|9412.6|9402.6|9412.9|9402.9|9412.9|9402.9|9412.6|9402.6|2
1630923590000|2021-09-06 10:19:50|9412.6|9402.6|9411.8|9401.8|9412.6|9402.6|9411.8|9401.8|3
1630923610000|2021-09-06 10:20:10|9412|9402|9412.6|9402.6|9412.6|9402.6|9412|9402|5
1630923620000|2021-09-06 10:20:20|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|9412.9|9402.9|1
1630923640000|2021-09-06 10:20:40|9412.6|9402.6|9412.5|9402.5|9412.6|9402.6|9412.5|9402.5|2
1630923660000|2021-09-06 10:21:00|9413|9403|9413.6|9403.6|9413.6|9403.6|9413|9403|4
1630923670000|2021-09-06 10:21:10|9414.5|9404.5|9416.1|9406.1|9416.1|9406.1|9414.5|9404.5|6
1630923680000|2021-09-06 10:21:20|9416.4|9406.4|9416.8|9406.8|9417.4|9407.4|9416.4|9406.4|7
1630923690000|2021-09-06 10:21:30|9416.9|9406.9|9417|9407|9417|9407|9416.9|9406.9|2
1630923700000|2021-09-06 10:21:40|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1630923720000|2021-09-06 10:22:00|9416.4|9406.4|9417.4|9407.4|9417.4|9407.4|9416.4|9406.4|6
1630923740000|2021-09-06 10:22:20|9417.8|9407.8|9417.6|9407.6|9418.5|9408.5|9417.6|9407.6|5
1630923770000|2021-09-06 10:22:50|9417.5|9407.5|9417.1|9407.1|9417.5|9407.5|9417.1|9407.1|3
1630923780000|2021-09-06 10:23:00|9416.8|9406.8|9417.8|9407.8|9417.8|9407.8|9416.6|9406.6|9
1630923800000|2021-09-06 10:23:20|9418|9408|9418|9408|9418|9408|9418|9408|1
1630923810000|2021-09-06 10:23:30|9418.3|9408.3|9417.9|9407.9|9418.3|9408.3|9417.9|9407.9|2
1630923820000|2021-09-06 10:23:40|9417.8|9407.8|9417.3|9407.3|9417.8|9407.8|9417.3|9407.3|2
1630923830000|2021-09-06 10:23:50|9417.4|9407.4|9416.9|9406.9|9417.4|9407.4|9416.9|9406.9|2
1630923840000|2021-09-06 10:24:00|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630923850000|2021-09-06 10:24:10|9417.5|9407.5|9417.4|9407.4|9417.5|9407.5|9417.4|9407.4|2
1630923860000|2021-09-06 10:24:20|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|9416.9|9406.9|1
1630923900000|2021-09-06 10:25:00|9416.4|9406.4|9416.5|9406.5|9416.5|9406.5|9416.1|9406.1|3
1630923910000|2021-09-06 10:25:10|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1630923930000|2021-09-06 10:25:30|9417.1|9407.1|9417.3|9407.3|9417.3|9407.3|9417.1|9407.1|2
1630923960000|2021-09-06 10:26:00|9417.8|9407.8|9418.1|9408.1|9418.1|9408.1|9417.8|9407.8|2
1630923970000|2021-09-06 10:26:10|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.5|9407.5|4
1630923990000|2021-09-06 10:26:30|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9417.9|9407.9|3
1630924010000|2021-09-06 10:26:50|9417.9|9407.9|9418.1|9408.1|9418.1|9408.1|9417.9|9407.9|2
1630924020000|2021-09-06 10:27:00|9418.8|9408.8|9417.5|9407.5|9418.8|9408.8|9417.5|9407.5|3
1630924040000|2021-09-06 10:27:20|9417.4|9407.4|9417.1|9407.1|9417.4|9407.4|9417.1|9407.1|3
1630924050000|2021-09-06 10:27:30|9416.8|9406.8|9416.6|9406.6|9416.8|9406.8|9416.6|9406.6|2
1630924070000|2021-09-06 10:27:50|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|1
1630924080000|2021-09-06 10:28:00|9416.1|9406.1|9416.6|9406.6|9416.6|9406.6|9416.1|9406.1|2
1630924110000|2021-09-06 10:28:30|9416.8|9406.8|9417.1|9407.1|9417.1|9407.1|9416.8|9406.8|2
1630924120000|2021-09-06 10:28:40|9417.5|9407.5|9416.4|9406.4|9417.5|9407.5|9416.4|9406.4|5
1630924140000|2021-09-06 10:29:00|9416.5|9406.5|9417.5|9407.5|9417.5|9407.5|9416.5|9406.5|2
1630924150000|2021-09-06 10:29:10|9417.1|9407.1|9416|9406|9417.1|9407.1|9416|9406|5
1630924160000|2021-09-06 10:29:20|9416.4|9406.4|9415.6|9405.6|9416.4|9406.4|9415.4|9405.4|4
1630924200000|2021-09-06 10:30:00|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1630924220000|2021-09-06 10:30:20|9415.1|9405.1|9413.4|9403.4|9415.1|9405.1|9413.4|9403.4|2
1630924230000|2021-09-06 10:30:30|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|1
1630924240000|2021-09-06 10:30:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1630924270000|2021-09-06 10:31:10|9413.9|9403.9|9414.3|9404.3|9414.3|9404.3|9413.9|9403.9|2
1630924290000|2021-09-06 10:31:30|9414.4|9404.4|9412.5|9402.5|9414.4|9404.4|9412.5|9402.5|5
1630924300000|2021-09-06 10:31:40|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|9412.6|9402.6|1
1630924310000|2021-09-06 10:31:50|9413|9403|9414.6|9404.6|9414.6|9404.6|9413|9403|5
1630924320000|2021-09-06 10:32:00|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1630924340000|2021-09-06 10:32:20|9414.8|9404.8|9414.9|9404.9|9414.9|9404.9|9414.8|9404.8|2
1630924360000|2021-09-06 10:32:40|9415.4|9405.4|9415.5|9405.5|9415.5|9405.5|9415.4|9405.4|2
1630924390000|2021-09-06 10:33:10|9415.8|9405.8|9415.9|9405.9|9415.9|9405.9|9415.8|9405.8|2
1630924400000|2021-09-06 10:33:20|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630924410000|2021-09-06 10:33:30|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1630924460000|2021-09-06 10:34:20|9416.9|9406.9|9416.4|9406.4|9416.9|9406.9|9416.4|9406.4|2
1630924470000|2021-09-06 10:34:30|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|9416.3|9406.3|1
1630924490000|2021-09-06 10:34:50|9416.4|9406.4|9416.3|9406.3|9416.4|9406.4|9416.3|9406.3|2
1630924510000|2021-09-06 10:35:10|9416.4|9406.4|9416.3|9406.3|9416.4|9406.4|9416.3|9406.3|2
1630924520000|2021-09-06 10:35:20|9416.4|9406.4|9416.3|9406.3|9416.4|9406.4|9416.3|9406.3|2
1630924530000|2021-09-06 10:35:30|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|1
1630924550000|2021-09-06 10:35:50|9416.5|9406.5|9417.6|9407.6|9417.6|9407.6|9416.5|9406.5|6
1630924580000|2021-09-06 10:36:20|9417.9|9407.9|9421.3|9411.3|9421.3|9411.3|9417.9|9407.9|2
1630924590000|2021-09-06 10:36:30|9421|9411|9421|9411|9421|9411|9421|9411|1
1630924620000|2021-09-06 10:37:00|9421.1|9411.1|9421|9411|9421.1|9411.1|9421|9411|2
1630924640000|2021-09-06 10:37:20|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1630924720000|2021-09-06 10:38:40|9421|9411|9420.8|9410.8|9421|9411|9420.8|9410.8|2
1630924730000|2021-09-06 10:38:50|9420.9|9410.9|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|3
1630924740000|2021-09-06 10:39:00|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|2
1630924750000|2021-09-06 10:39:10|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1630924770000|2021-09-06 10:39:30|9421.5|9411.5|9420.9|9410.9|9421.5|9411.5|9420.9|9410.9|4
1630924790000|2021-09-06 10:39:50|9420.8|9410.8|9420.6|9410.6|9420.8|9410.8|9420.6|9410.6|2
1630924800000|2021-09-06 10:40:00|9420.8|9410.8|9421.6|9411.6|9421.6|9411.6|9420.8|9410.8|3
1630924820000|2021-09-06 10:40:20|9422|9412|9422.1|9412.1|9422.1|9412.1|9422|9412|2
1630924880000|2021-09-06 10:41:20|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|2
1630924990000|2021-09-06 10:43:10|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1630925010000|2021-09-06 10:43:30|9421.1|9411.1|9418.9|9408.9|9421.1|9411.1|9418.9|9408.9|4
1630925020000|2021-09-06 10:43:40|9418.6|9408.6|9418.1|9408.1|9418.6|9408.6|9418.1|9408.1|2
1630925030000|2021-09-06 10:43:50|9417.9|9407.9|9417.4|9407.4|9417.9|9407.9|9417.4|9407.4|2
1630925050000|2021-09-06 10:44:10|9417.3|9407.3|9417.1|9407.1|9417.3|9407.3|9416.8|9406.8|3
1630925060000|2021-09-06 10:44:20|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416.1|9406.1|2
1630925070000|2021-09-06 10:44:30|9416.1|9406.1|9415.1|9405.1|9416.1|9406.1|9415.1|9405.1|4
1630925090000|2021-09-06 10:44:50|9415|9405|9414.5|9404.5|9415|9405|9414.5|9404.5|2
1630925120000|2021-09-06 10:45:20|9414.6|9404.6|9415.1|9405.1|9415.8|9405.8|9414.6|9404.6|4
1630925130000|2021-09-06 10:45:30|9415.3|9405.3|9415.1|9405.1|9415.4|9405.4|9415.1|9405.1|3
1630925140000|2021-09-06 10:45:40|9414.9|9404.9|9415.4|9405.4|9415.4|9405.4|9414.9|9404.9|4
1630925250000|2021-09-06 10:47:30|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416|9406|3
1630925260000|2021-09-06 10:47:40|9416.8|9406.8|9417.4|9407.4|9417.4|9407.4|9416.8|9406.8|3
1630925300000|2021-09-06 10:48:20|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1630925310000|2021-09-06 10:48:30|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1630925330000|2021-09-06 10:48:50|9417.3|9407.3|9418|9408|9418.1|9408.1|9417.3|9407.3|4
1630925350000|2021-09-06 10:49:10|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630925360000|2021-09-06 10:49:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630925370000|2021-09-06 10:49:30|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630925450000|2021-09-06 10:50:50|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630925470000|2021-09-06 10:51:10|9418.6|9408.6|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|4
1630925480000|2021-09-06 10:51:20|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|1
1630925550000|2021-09-06 10:52:30|9419.5|9409.5|9420.5|9410.5|9421.5|9411.5|9419.5|9409.5|5
1630925560000|2021-09-06 10:52:40|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.4|9410.4|4
1630925570000|2021-09-06 10:52:50|9421|9411|9421.4|9411.4|9421.4|9411.4|9421|9411|2
1630925580000|2021-09-06 10:53:00|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1630925710000|2021-09-06 10:55:10|9421.1|9411.1|9418.1|9408.1|9421.1|9411.1|9418|9408|5
1630925720000|2021-09-06 10:55:20|9418|9408|9418|9408|9418|9408|9418|9408|1
1630925740000|2021-09-06 10:55:40|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1630925750000|2021-09-06 10:55:50|9417.6|9407.6|9417.3|9407.3|9417.6|9407.6|9417.3|9407.3|3
1630925760000|2021-09-06 10:56:00|9417.4|9407.4|9417.9|9407.9|9417.9|9407.9|9417.4|9407.4|3
1630925770000|2021-09-06 10:56:10|9417.8|9407.8|9417.4|9407.4|9417.8|9407.8|9417.4|9407.4|2
1630925800000|2021-09-06 10:56:40|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|1
1630925810000|2021-09-06 10:56:50|9418|9408|9418|9408|9418|9408|9418|9408|1
1630925820000|2021-09-06 10:57:00|9416.9|9406.9|9415.5|9405.5|9416.9|9406.9|9415.5|9405.5|3
1630925830000|2021-09-06 10:57:10|9416.3|9406.3|9417|9407|9417|9407|9416.3|9406.3|4
1630925840000|2021-09-06 10:57:20|9416.9|9406.9|9416.8|9406.8|9417.1|9407.1|9416.8|9406.8|3
1630925870000|2021-09-06 10:57:50|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|9416.6|9406.6|1
1630925880000|2021-09-06 10:58:00|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|9416.5|9406.5|1
1630925900000|2021-09-06 10:58:20|9416.1|9406.1|9416|9406|9416.1|9406.1|9416|9406|2
1630925930000|2021-09-06 10:58:50|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|1
1630925950000|2021-09-06 10:59:10|9416|9406|9416|9406|9416|9406|9416|9406|1
1630926010000|2021-09-06 11:00:10|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1630926050000|2021-09-06 11:00:50|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|1
1630926060000|2021-09-06 11:01:00|9415.4|9405.4|9413.1|9403.1|9415.4|9405.4|9413|9403|3
1630926080000|2021-09-06 11:01:20|9413|9403|9413|9403|9413|9403|9413|9403|1
1630926090000|2021-09-06 11:01:30|9413.1|9403.1|9413.5|9403.5|9413.5|9403.5|9413.1|9403.1|2
1630926100000|2021-09-06 11:01:40|9413.8|9403.8|9413.5|9403.5|9413.8|9403.8|9413.5|9403.5|2
1630926110000|2021-09-06 11:01:50|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1630926200000|2021-09-06 11:03:20|9414.1|9404.1|9415.6|9405.6|9415.6|9405.6|9414.1|9404.1|3
1630926210000|2021-09-06 11:03:30|9415.5|9405.5|9415.6|9405.6|9415.6|9405.6|9415.5|9405.5|2
1630926230000|2021-09-06 11:03:50|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1630926240000|2021-09-06 11:04:00|9415.6|9405.6|9415.5|9405.5|9415.6|9405.6|9415.5|9405.5|2
1630926270000|2021-09-06 11:04:30|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|9415.6|9405.6|1
1630926290000|2021-09-06 11:04:50|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1630926310000|2021-09-06 11:05:10|9415.6|9405.6|9415.5|9405.5|9415.6|9405.6|9415.5|9405.5|2
1630926320000|2021-09-06 11:05:20|9415.8|9405.8|9415.5|9405.5|9416|9406|9415.5|9405.5|4
1630926340000|2021-09-06 11:05:40|9414.9|9404.9|9413.6|9403.6|9414.9|9404.9|9413.4|9403.4|3
1630926350000|2021-09-06 11:05:50|9413.1|9403.1|9413|9403|9413.1|9403.1|9413|9403|2
1630926380000|2021-09-06 11:06:20|9411.9|9401.9|9411.6|9401.6|9411.9|9401.9|9411.6|9401.6|2
1630926390000|2021-09-06 11:06:30|9411.4|9401.4|9410|9400|9411.4|9401.4|9409.9|9399.9|3
1630926400000|2021-09-06 11:06:40|9410.1|9400.1|9409.3|9399.3|9410.1|9400.1|9409.3|9399.3|5
1630926410000|2021-09-06 11:06:50|9408.9|9398.9|9409.8|9399.8|9409.8|9399.8|9408.6|9398.6|8
1630926430000|2021-09-06 11:07:10|9410.3|9400.3|9409.4|9399.4|9410.3|9400.3|9409.4|9399.4|2
1630926440000|2021-09-06 11:07:20|9409.6|9399.6|9410.3|9400.3|9410.3|9400.3|9409.6|9399.6|3
1630926450000|2021-09-06 11:07:30|9409.9|9399.9|9408.6|9398.6|9409.9|9399.9|9408.4|9398.4|4
1630926470000|2021-09-06 11:07:50|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|1
1630926480000|2021-09-06 11:08:00|9409|9399|9409.1|9399.1|9409.1|9399.1|9409|9399|2
1630926510000|2021-09-06 11:08:30|9409.5|9399.5|9409.8|9399.8|9409.8|9399.8|9409.5|9399.5|2
1630926530000|2021-09-06 11:08:50|9409.9|9399.9|9411.3|9401.3|9411.3|9401.3|9409.9|9399.9|3
1630926540000|2021-09-06 11:09:00|9411.5|9401.5|9411.5|9401.5|9411.6|9401.6|9411.5|9401.5|3
1630926550000|2021-09-06 11:09:10|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|9411.6|9401.6|1
1630926560000|2021-09-06 11:09:20|9411.3|9401.3|9410.8|9400.8|9411.8|9401.8|9410.8|9400.8|4
1630926570000|2021-09-06 11:09:30|9410.6|9400.6|9409.5|9399.5|9410.6|9400.6|9409.5|9399.5|3
1630926580000|2021-09-06 11:09:40|9409.4|9399.4|9408.8|9398.8|9409.4|9399.4|9408.8|9398.8|3
1630926600000|2021-09-06 11:10:00|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|9408.9|9398.9|1
1630926610000|2021-09-06 11:10:10|9409|9399|9408.8|9398.8|9409.3|9399.3|9408.8|9398.8|4
1630926640000|2021-09-06 11:10:40|9409|9399|9411.3|9401.3|9411.3|9401.3|9409|9399|9
1630926650000|2021-09-06 11:10:50|9411.4|9401.4|9410.8|9400.8|9412.4|9402.4|9410.8|9400.8|8
1630926660000|2021-09-06 11:11:00|9410.6|9400.6|9410.1|9400.1|9410.6|9400.6|9409.9|9399.9|4
1630926690000|2021-09-06 11:11:30|9411.1|9401.1|9410.5|9400.5|9411.3|9401.3|9410.5|9400.5|4
1630926700000|2021-09-06 11:11:40|9410.6|9400.6|9410.5|9400.5|9410.6|9400.6|9410.5|9400.5|2
1630926710000|2021-09-06 11:11:50|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1630926720000|2021-09-06 11:12:00|9410.5|9400.5|9414.4|9404.4|9414.4|9404.4|9410.5|9400.5|3
1630926730000|2021-09-06 11:12:10|9414.6|9404.6|9415.1|9405.1|9415.1|9405.1|9414.6|9404.6|2
1630926750000|2021-09-06 11:12:30|9415.3|9405.3|9415.5|9405.5|9415.5|9405.5|9415.3|9405.3|2
1630926770000|2021-09-06 11:12:50|9415.6|9405.6|9415.5|9405.5|9415.6|9405.6|9415.5|9405.5|2
1630926820000|2021-09-06 11:13:40|9415.9|9405.9|9415.8|9405.8|9415.9|9405.9|9415.5|9405.5|4
1630926830000|2021-09-06 11:13:50|9415.6|9405.6|9414.9|9404.9|9415.6|9405.6|9414.9|9404.9|2
1630926840000|2021-09-06 11:14:00|9414.8|9404.8|9414.5|9404.5|9414.8|9404.8|9414|9404|5
1630926870000|2021-09-06 11:14:30|9414.4|9404.4|9414.1|9404.1|9414.4|9404.4|9414.1|9404.1|2
1630926880000|2021-09-06 11:14:40|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.1|9404.1|3
1630926910000|2021-09-06 11:15:10|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|9414.5|9404.5|1
1630926930000|2021-09-06 11:15:30|9414.1|9404.1|9414.4|9404.4|9414.4|9404.4|9414.1|9404.1|2
1630926940000|2021-09-06 11:15:40|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|1
1630926950000|2021-09-06 11:15:50|9414.6|9404.6|9414.6|9404.6|9414.8|9404.8|9414.6|9404.6|3
1630926990000|2021-09-06 11:16:30|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|9414.9|9404.9|1
1630927010000|2021-09-06 11:16:50|9414.6|9404.6|9414.5|9404.5|9414.6|9404.6|9414.5|9404.5|2
1630927070000|2021-09-06 11:17:50|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|1
1630927090000|2021-09-06 11:18:10|9414|9404|9414|9404|9414|9404|9414|9404|1
1630927100000|2021-09-06 11:18:20|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|1
1630927140000|2021-09-06 11:19:00|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1630927150000|2021-09-06 11:19:10|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|1
1630927220000|2021-09-06 11:20:20|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|1
1630927230000|2021-09-06 11:20:30|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|1
1630927270000|2021-09-06 11:21:10|9414.6|9404.6|9414.1|9404.1|9414.6|9404.6|9414.1|9404.1|2
1630927290000|2021-09-06 11:21:30|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|9413.9|9403.9|1
1630927300000|2021-09-06 11:21:40|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|9411.9|9401.9|1
1630927310000|2021-09-06 11:21:50|9412.8|9402.8|9411.1|9401.1|9412.9|9402.9|9411.1|9401.1|5
1630927320000|2021-09-06 11:22:00|9410.3|9400.3|9409.9|9399.9|9410.3|9400.3|9409.1|9399.1|4
1630927330000|2021-09-06 11:22:10|9409|9399|9401.9|9391.9|9409|9399|9401.9|9391.9|6
1630927340000|2021-09-06 11:22:20|9402.4|9392.4|9402.8|9392.8|9402.8|9392.8|9402.4|9392.4|2
1630927350000|2021-09-06 11:22:30|9402.5|9392.5|9401.4|9391.4|9402.5|9392.5|9401.4|9391.4|5
1630927360000|2021-09-06 11:22:40|9400.9|9390.9|9398.8|9388.8|9400.9|9390.9|9398.8|9388.8|3
1630927370000|2021-09-06 11:22:50|9398.9|9388.9|9400.1|9390.1|9400.1|9390.1|9398.9|9388.9|4
1630927380000|2021-09-06 11:23:00|9401|9391|9401.5|9391.5|9401.5|9391.5|9401|9391|4
1630927390000|2021-09-06 11:23:10|9401.3|9391.3|9401|9391|9401.3|9391.3|9401|9391|2
1630927400000|2021-09-06 11:23:20|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|1
1630927410000|2021-09-06 11:23:30|9401.5|9391.5|9400.8|9390.8|9401.5|9391.5|9400.8|9390.8|4
1630927420000|2021-09-06 11:23:40|9400.9|9390.9|9399.8|9389.8|9400.9|9390.9|9399.8|9389.8|3
1630927440000|2021-09-06 11:24:00|9399.9|9389.9|9400.8|9390.8|9400.8|9390.8|9399.9|9389.9|3
1630927450000|2021-09-06 11:24:10|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|9400.6|9390.6|1
1630927460000|2021-09-06 11:24:20|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1630927480000|2021-09-06 11:24:40|9400.6|9390.6|9397.1|9387.1|9400.6|9390.6|9397.1|9387.1|3
1630927490000|2021-09-06 11:24:50|9396.9|9386.9|9396.8|9386.8|9396.9|9386.9|9396.8|9386.8|2
1630927500000|2021-09-06 11:25:00|9395.8|9385.8|9396.9|9386.9|9396.9|9386.9|9395.5|9385.5|7
1630927520000|2021-09-06 11:25:20|9397|9387|9397.8|9387.8|9397.8|9387.8|9397|9387|2
1630927530000|2021-09-06 11:25:30|9398.4|9388.4|9398.8|9388.8|9398.8|9388.8|9398|9388|4
1630927540000|2021-09-06 11:25:40|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|1
1630927550000|2021-09-06 11:25:50|9398.6|9388.6|9398.1|9388.1|9398.6|9388.6|9398.1|9388.1|2
1630927560000|2021-09-06 11:26:00|9398.6|9388.6|9399.8|9389.8|9400.5|9390.5|9398.6|9388.6|5
1630927570000|2021-09-06 11:26:10|9400.1|9390.1|9400.6|9390.6|9400.6|9390.6|9400.1|9390.1|4
1630927580000|2021-09-06 11:26:20|9400.8|9390.8|9400.3|9390.3|9401|9391|9399.9|9389.9|5
1630927590000|2021-09-06 11:26:30|9400.5|9390.5|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|4
1630927600000|2021-09-06 11:26:40|9400|9390|9400.3|9390.3|9400.3|9390.3|9399.8|9389.8|4
1630927610000|2021-09-06 11:26:50|9400|9390|9400|9390|9400|9390|9400|9390|1
1630927620000|2021-09-06 11:27:00|9400.3|9390.3|9399.5|9389.5|9400.3|9390.3|9399.5|9389.5|3
1630927630000|2021-09-06 11:27:10|9399.8|9389.8|9401.3|9391.3|9401.4|9391.4|9399.8|9389.8|5
1630927650000|2021-09-06 11:27:30|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1630927660000|2021-09-06 11:27:40|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1630927690000|2021-09-06 11:28:10|9402|9392|9400.4|9390.4|9402.9|9392.9|9400.1|9390.1|7
1630927700000|2021-09-06 11:28:20|9401.1|9391.1|9400.5|9390.5|9401.1|9391.1|9400.5|9390.5|4
1630927710000|2021-09-06 11:28:30|9400.9|9390.9|9402.6|9392.6|9402.6|9392.6|9400.9|9390.9|4
1630927720000|2021-09-06 11:28:40|9402.9|9392.9|9403|9393|9403|9393|9402.8|9392.8|3
1630927730000|2021-09-06 11:28:50|9403.5|9393.5|9403.8|9393.8|9405.6|9395.6|9403.5|9393.5|4
1630927740000|2021-09-06 11:29:00|9404|9394|9404|9394|9404|9394|9404|9394|1
1630927750000|2021-09-06 11:29:10|9403.9|9393.9|9403.8|9393.8|9403.9|9393.9|9403.8|9393.8|2
1630927800000|2021-09-06 11:30:00|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1630927810000|2021-09-06 11:30:10|9403.6|9393.6|9404.9|9394.9|9404.9|9394.9|9403.6|9393.6|5
1630927820000|2021-09-06 11:30:20|9406.9|9396.9|9401.4|9391.4|9406.9|9396.9|9401.4|9391.4|6
1630927830000|2021-09-06 11:30:30|9401.5|9391.5|9403.1|9393.1|9403.1|9393.1|9401.5|9391.5|8
1630927840000|2021-09-06 11:30:40|9403.5|9393.5|9406.5|9396.5|9406.5|9396.5|9403.4|9393.4|5
1630927850000|2021-09-06 11:30:50|9406.8|9396.8|9407.3|9397.3|9407.6|9397.6|9406.8|9396.8|5
1630927860000|2021-09-06 11:31:00|9407.4|9397.4|9415|9405|9415.1|9405.1|9407.4|9397.4|17
1630927870000|2021-09-06 11:31:10|9415.4|9405.4|9415.6|9405.6|9415.6|9405.6|9415.4|9405.4|4
1630927890000|2021-09-06 11:31:30|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|1
1630927900000|2021-09-06 11:31:40|9414.3|9404.3|9411.6|9401.6|9414.3|9404.3|9409.8|9399.8|6
1630927910000|2021-09-06 11:31:50|9411.8|9401.8|9410.5|9400.5|9411.8|9401.8|9410.4|9400.4|5
1630927920000|2021-09-06 11:32:00|9411.1|9401.1|9411.9|9401.9|9411.9|9401.9|9411|9401|5
1630927940000|2021-09-06 11:32:20|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|9412.1|9402.1|1
1630927950000|2021-09-06 11:32:30|9412|9402|9411|9401|9412|9402|9411|9401|3
1630927960000|2021-09-06 11:32:40|9410.9|9400.9|9411.4|9401.4|9411.6|9401.6|9410.6|9400.6|5
1630927970000|2021-09-06 11:32:50|9411.6|9401.6|9413.6|9403.6|9413.6|9403.6|9411.1|9401.1|5
1630927980000|2021-09-06 11:33:00|9413.8|9403.8|9413.5|9403.5|9415.4|9405.4|9413.1|9403.1|13
1630927990000|2021-09-06 11:33:10|9413.8|9403.8|9413|9403|9414|9404|9412.4|9402.4|8
1630928010000|2021-09-06 11:33:30|9412.9|9402.9|9412.6|9402.6|9412.9|9402.9|9412.6|9402.6|2
1630928020000|2021-09-06 11:33:40|9412.4|9402.4|9412|9402|9412.4|9402.4|9411.9|9401.9|5
1630928030000|2021-09-06 11:33:50|9412.3|9402.3|9414.5|9404.5|9414.5|9404.5|9412.3|9402.3|3
1630928040000|2021-09-06 11:34:00|9414.8|9404.8|9418.3|9408.3|9418.4|9408.4|9414.8|9404.8|9
1630928050000|2021-09-06 11:34:10|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9417.6|9407.6|6
1630928060000|2021-09-06 11:34:20|9418.1|9408.1|9418.5|9408.5|9418.6|9408.6|9418.1|9408.1|4
1630928070000|2021-09-06 11:34:30|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630928080000|2021-09-06 11:34:40|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|1
1630928090000|2021-09-06 11:34:50|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1630928100000|2021-09-06 11:35:00|9420.3|9410.3|9419.1|9409.1|9420.3|9410.3|9417.5|9407.5|16
1630928110000|2021-09-06 11:35:10|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1630928120000|2021-09-06 11:35:20|9419.5|9409.5|9421|9411|9421.5|9411.5|9419.1|9409.1|9
1630928130000|2021-09-06 11:35:30|9420.6|9410.6|9418.8|9408.8|9420.6|9410.6|9418.8|9408.8|3
1630928140000|2021-09-06 11:35:40|9419.1|9409.1|9418.1|9408.1|9419.3|9409.3|9418.1|9408.1|6
1630928150000|2021-09-06 11:35:50|9418|9408|9417.9|9407.9|9418|9408|9417.9|9407.9|2
1630928160000|2021-09-06 11:36:00|9418.9|9408.9|9420.4|9410.4|9420.6|9410.6|9418.6|9408.6|10
1630928170000|2021-09-06 11:36:10|9420.1|9410.1|9420|9410|9420.1|9410.1|9420|9410|2
1630928180000|2021-09-06 11:36:20|9420.1|9410.1|9419.9|9409.9|9420.4|9410.4|9419.9|9409.9|3
1630928200000|2021-09-06 11:36:40|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9418.4|9408.4|5
1630928220000|2021-09-06 11:37:00|9419.3|9409.3|9419|9409|9419.3|9409.3|9418.5|9408.5|8
1630928230000|2021-09-06 11:37:10|9418.8|9408.8|9419.1|9409.1|9420|9410|9418.8|9408.8|3
1630928240000|2021-09-06 11:37:20|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1630928250000|2021-09-06 11:37:30|9418.3|9408.3|9417.6|9407.6|9418.4|9408.4|9417.6|9407.6|4
1630928260000|2021-09-06 11:37:40|9417.4|9407.4|9417.6|9407.6|9417.6|9407.6|9417.4|9407.4|2
1630928270000|2021-09-06 11:37:50|9418.4|9408.4|9417.9|9407.9|9419.5|9409.5|9417.9|9407.9|5
1630928280000|2021-09-06 11:38:00|9417.8|9407.8|9418.8|9408.8|9419|9409|9417.8|9407.8|4
1630928300000|2021-09-06 11:38:20|9419|9409|9418.5|9408.5|9419.4|9409.4|9418.5|9408.5|4
1630928310000|2021-09-06 11:38:30|9418.6|9408.6|9418.6|9408.6|9418.8|9408.8|9418.6|9408.6|3
1630928330000|2021-09-06 11:38:50|9418.8|9408.8|9418.8|9408.8|9419.1|9409.1|9418.8|9408.8|3
1630928340000|2021-09-06 11:39:00|9419.1|9409.1|9418.8|9408.8|9419.1|9409.1|9418.8|9408.8|2
1630928350000|2021-09-06 11:39:10|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|1
1630928360000|2021-09-06 11:39:20|9419.8|9409.8|9422.6|9412.6|9422.6|9412.6|9419.8|9409.8|4
1630928370000|2021-09-06 11:39:30|9422.3|9412.3|9423|9413|9423|9413|9422.3|9412.3|3
1630928380000|2021-09-06 11:39:40|9422.3|9412.3|9421.3|9411.3|9422.5|9412.5|9421.3|9411.3|4
1630928390000|2021-09-06 11:39:50|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1630928400000|2021-09-06 11:40:00|9421|9411|9420.1|9410.1|9421|9411|9420.1|9410.1|3
1630928430000|2021-09-06 11:40:30|9419.8|9409.8|9420.3|9410.3|9420.3|9410.3|9419.8|9409.8|4
1630928440000|2021-09-06 11:40:40|9420|9410|9419.6|9409.6|9420|9410|9419.6|9409.6|2
1630928450000|2021-09-06 11:40:50|9420.3|9410.3|9420|9410|9420.5|9410.5|9420|9410|6
1630928460000|2021-09-06 11:41:00|9420.3|9410.3|9420|9410|9420.3|9410.3|9420|9410|2
1630928480000|2021-09-06 11:41:20|9421.1|9411.1|9422.1|9412.1|9422.1|9412.1|9421.1|9411.1|5
1630928490000|2021-09-06 11:41:30|9421.9|9411.9|9419.5|9409.5|9421.9|9411.9|9419.5|9409.5|7
1630928500000|2021-09-06 11:41:40|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.3|9409.3|4
1630928510000|2021-09-06 11:41:50|9420.8|9410.8|9423|9413|9423|9413|9420.8|9410.8|2
1630928520000|2021-09-06 11:42:00|9423.1|9413.1|9423.3|9413.3|9423.3|9413.3|9422.9|9412.9|3
1630928530000|2021-09-06 11:42:10|9423|9413|9423|9413|9423|9413|9423|9413|1
1630928540000|2021-09-06 11:42:20|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.4|9412.4|2
1630928560000|2021-09-06 11:42:40|9422.6|9412.6|9422.9|9412.9|9422.9|9412.9|9422.6|9412.6|2
1630928570000|2021-09-06 11:42:50|9423.1|9413.1|9423|9413|9423.1|9413.1|9423|9413|2
1630928580000|2021-09-06 11:43:00|9422.5|9412.5|9422.3|9412.3|9422.5|9412.5|9422.3|9412.3|2
1630928610000|2021-09-06 11:43:30|9422.4|9412.4|9422.3|9412.3|9422.6|9412.6|9422.3|9412.3|4
1630928620000|2021-09-06 11:43:40|9422|9412|9422.3|9412.3|9422.4|9412.4|9422|9412|4
1630928630000|2021-09-06 11:43:50|9422.4|9412.4|9420.9|9410.9|9422.6|9412.6|9420.9|9410.9|4
1630928640000|2021-09-06 11:44:00|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630928650000|2021-09-06 11:44:10|9420.3|9410.3|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|2
1630928660000|2021-09-06 11:44:20|9420|9410|9420.5|9410.5|9420.5|9410.5|9420|9410|2
1630928700000|2021-09-06 11:45:00|9420|9410|9419.9|9409.9|9420|9410|9419.8|9409.8|3
1630928710000|2021-09-06 11:45:10|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630928720000|2021-09-06 11:45:20|9419|9409|9419.1|9409.1|9419.1|9409.1|9419|9409|2
1630928730000|2021-09-06 11:45:30|9419|9409|9419|9409|9419|9409|9419|9409|1
1630928740000|2021-09-06 11:45:40|9419.4|9409.4|9420.3|9410.3|9420.3|9410.3|9419.4|9409.4|4
1630928750000|2021-09-06 11:45:50|9421|9411|9422.5|9412.5|9422.5|9412.5|9421|9411|5
1630928760000|2021-09-06 11:46:00|9422.3|9412.3|9422.6|9412.6|9422.6|9412.6|9422.3|9412.3|4
1630928770000|2021-09-06 11:46:10|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1630928780000|2021-09-06 11:46:20|9422.6|9412.6|9423|9413|9423.5|9413.5|9422.4|9412.4|6
1630928790000|2021-09-06 11:46:30|9423.1|9413.1|9427|9417|9427|9417|9423.1|9413.1|8
1630928800000|2021-09-06 11:46:40|9426.8|9416.8|9427|9417|9427.3|9417.3|9426.8|9416.8|9
1630928810000|2021-09-06 11:46:50|9426.3|9416.3|9425.9|9415.9|9426.3|9416.3|9425.9|9415.9|2
1630928830000|2021-09-06 11:47:10|9426.3|9416.3|9426|9416|9426.3|9416.3|9426|9416|2
1630928840000|2021-09-06 11:47:20|9426.3|9416.3|9426.9|9416.9|9427|9417|9426.3|9416.3|4
1630928850000|2021-09-06 11:47:30|9426.8|9416.8|9426.3|9416.3|9426.8|9416.8|9426.3|9416.3|3
1630928860000|2021-09-06 11:47:40|9425.4|9415.4|9425.3|9415.3|9425.4|9415.4|9425|9415|4
1630928870000|2021-09-06 11:47:50|9425|9415|9424.6|9414.6|9425|9415|9424.5|9414.5|3
1630928880000|2021-09-06 11:48:00|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|3
1630928900000|2021-09-06 11:48:20|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1630928910000|2021-09-06 11:48:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1630928930000|2021-09-06 11:48:50|9424.8|9414.8|9425.9|9415.9|9426|9416|9424.8|9414.8|3
1630928940000|2021-09-06 11:49:00|9426|9416|9425.8|9415.8|9426|9416|9425.8|9415.8|3
1630928960000|2021-09-06 11:49:20|9426.8|9416.8|9429.3|9419.3|9429.5|9419.5|9426.8|9416.8|4
1630928970000|2021-09-06 11:49:30|9429.9|9419.9|9429.1|9419.1|9429.9|9419.9|9429.1|9419.1|3
1630929000000|2021-09-06 11:50:00|9429.3|9419.3|9432|9422|9432|9422|9429.3|9419.3|7
1630929010000|2021-09-06 11:50:10|9432.5|9422.5|9431.6|9421.6|9432.5|9422.5|9431.6|9421.6|2
1630929020000|2021-09-06 11:50:20|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1630929030000|2021-09-06 11:50:30|9431.6|9421.6|9431.5|9421.5|9431.6|9421.6|9431.5|9421.5|2
1630929060000|2021-09-06 11:51:00|9430.6|9420.6|9429.9|9419.9|9430.6|9420.6|9429.9|9419.9|2
1630929070000|2021-09-06 11:51:10|9430|9420|9428.6|9418.6|9430|9420|9428.6|9418.6|3
1630929080000|2021-09-06 11:51:20|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|2
1630929160000|2021-09-06 11:52:40|9430|9420|9430.3|9420.3|9430.3|9420.3|9430|9420|2
1630929170000|2021-09-06 11:52:50|9429.4|9419.4|9429.1|9419.1|9429.4|9419.4|9429|9419|3
1630929180000|2021-09-06 11:53:00|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|2
1630929210000|2021-09-06 11:53:30|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1630929220000|2021-09-06 11:53:40|9431.3|9421.3|9431|9421|9431.3|9421.3|9431|9421|2
1630929230000|2021-09-06 11:53:50|9431.3|9421.3|9431|9421|9431.3|9421.3|9431|9421|2
1630929240000|2021-09-06 11:54:00|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1630929250000|2021-09-06 11:54:10|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630929260000|2021-09-06 11:54:20|9431.4|9421.4|9430.1|9420.1|9431.4|9421.4|9430.1|9420.1|3
1630929270000|2021-09-06 11:54:30|9430.4|9420.4|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|3
1630929280000|2021-09-06 11:54:40|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1630929290000|2021-09-06 11:54:50|9429.3|9419.3|9429.1|9419.1|9429.3|9419.3|9429.1|9419.1|2
1630929300000|2021-09-06 11:55:00|9430|9420|9430.3|9420.3|9430.3|9420.3|9429.5|9419.5|6
1630929310000|2021-09-06 11:55:10|9430.1|9420.1|9429.4|9419.4|9430.1|9420.1|9429.4|9419.4|2
1630929330000|2021-09-06 11:55:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630929340000|2021-09-06 11:55:40|9429|9419|9428.5|9418.5|9429|9419|9428.4|9418.4|3
1630929350000|2021-09-06 11:55:50|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630929360000|2021-09-06 11:56:00|9429.4|9419.4|9430.3|9420.3|9430.3|9420.3|9428.6|9418.6|4
1630929370000|2021-09-06 11:56:10|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1630929390000|2021-09-06 11:56:30|9430.9|9420.9|9431|9421|9431|9421|9430.9|9420.9|2
1630929400000|2021-09-06 11:56:40|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1630929430000|2021-09-06 11:57:10|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1630929460000|2021-09-06 11:57:40|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630929470000|2021-09-06 11:57:50|9430.9|9420.9|9429.1|9419.1|9430.9|9420.9|9429.1|9419.1|5
1630929490000|2021-09-06 11:58:10|9429.4|9419.4|9429|9419|9429.4|9419.4|9429|9419|2
1630929510000|2021-09-06 11:58:30|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1630929520000|2021-09-06 11:58:40|9429.6|9419.6|9430.5|9420.5|9430.5|9420.5|9429.6|9419.6|2
1630929530000|2021-09-06 11:58:50|9430.1|9420.1|9430.4|9420.4|9430.4|9420.4|9430.1|9420.1|2
1630929540000|2021-09-06 11:59:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630929560000|2021-09-06 11:59:20|9430.8|9420.8|9430.9|9420.9|9430.9|9420.9|9430.8|9420.8|2
1630929570000|2021-09-06 11:59:30|9431.1|9421.1|9431.4|9421.4|9431.4|9421.4|9431.1|9421.1|2
1630929600000|2021-09-06 12:00:00|9431.6|9421.6|9432.1|9422.1|9432.1|9422.1|9431.4|9421.4|6
1630929610000|2021-09-06 12:00:10|9431.9|9421.9|9432.4|9422.4|9432.4|9422.4|9431.6|9421.6|6
1630929620000|2021-09-06 12:00:20|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1630929630000|2021-09-06 12:00:30|9431.6|9421.6|9432.5|9422.5|9432.5|9422.5|9431.6|9421.6|2
1630929640000|2021-09-06 12:00:40|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1630929660000|2021-09-06 12:01:00|9433.4|9423.4|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|4
1630929670000|2021-09-06 12:01:10|9432.9|9422.9|9436.1|9426.1|9436.1|9426.1|9432.8|9422.8|6
1630929680000|2021-09-06 12:01:20|9435.9|9425.9|9435.9|9425.9|9436|9426|9435.8|9425.8|6
1630929690000|2021-09-06 12:01:30|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9435.9|9425.9|3
1630929710000|2021-09-06 12:01:50|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630929720000|2021-09-06 12:02:00|9436.5|9426.5|9437.6|9427.6|9437.6|9427.6|9436.5|9426.5|3
1630929730000|2021-09-06 12:02:10|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1630929740000|2021-09-06 12:02:20|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1630929750000|2021-09-06 12:02:30|9437|9427|9437|9427|9437|9427|9437|9427|1
1630929760000|2021-09-06 12:02:40|9437.9|9427.9|9439.1|9429.1|9439.1|9429.1|9437.9|9427.9|4
1630929770000|2021-09-06 12:02:50|9438.1|9428.1|9436.8|9426.8|9438.1|9428.1|9436.8|9426.8|3
1630929780000|2021-09-06 12:03:00|9436.5|9426.5|9435.8|9425.8|9436.5|9426.5|9435.8|9425.8|4
1630929790000|2021-09-06 12:03:10|9435|9425|9433.8|9423.8|9435|9425|9433.8|9423.8|5
1630929800000|2021-09-06 12:03:20|9433.9|9423.9|9434.1|9424.1|9434.5|9424.5|9433.9|9423.9|5
1630929810000|2021-09-06 12:03:30|9434.3|9424.3|9433.9|9423.9|9434.3|9424.3|9433.9|9423.9|2
1630929840000|2021-09-06 12:04:00|9433.5|9423.5|9433.1|9423.1|9433.5|9423.5|9433.1|9423.1|2
1630929880000|2021-09-06 12:04:40|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1630929890000|2021-09-06 12:04:50|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1630929900000|2021-09-06 12:05:00|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630929910000|2021-09-06 12:05:10|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1630929950000|2021-09-06 12:05:50|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1630929960000|2021-09-06 12:06:00|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1630929970000|2021-09-06 12:06:10|9431.5|9421.5|9430.4|9420.4|9431.5|9421.5|9430.4|9420.4|2
1630930030000|2021-09-06 12:07:10|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630930060000|2021-09-06 12:07:40|9430|9420|9430|9420|9430|9420|9430|9420|1
1630930080000|2021-09-06 12:08:00|9430.1|9420.1|9431.9|9421.9|9431.9|9421.9|9430.1|9420.1|4
1630930090000|2021-09-06 12:08:10|9432|9422|9432|9422|9432|9422|9432|9422|1
1630930100000|2021-09-06 12:08:20|9432.3|9422.3|9433.6|9423.6|9433.6|9423.6|9432.3|9422.3|4
1630930110000|2021-09-06 12:08:30|9433.9|9423.9|9435.1|9425.1|9435.5|9425.5|9433.9|9423.9|5
1630930130000|2021-09-06 12:08:50|9435|9425|9434.8|9424.8|9435|9425|9434.8|9424.8|2
1630930150000|2021-09-06 12:09:10|9434.6|9424.6|9434.5|9424.5|9434.6|9424.6|9434|9424|4
1630930160000|2021-09-06 12:09:20|9434.9|9424.9|9439|9429|9439|9429|9434.9|9424.9|2
1630930170000|2021-09-06 12:09:30|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1630930200000|2021-09-06 12:10:00|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1630930230000|2021-09-06 12:10:30|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630930240000|2021-09-06 12:10:40|9439.6|9429.6|9440.3|9430.3|9440.3|9430.3|9439.6|9429.6|2
1630930250000|2021-09-06 12:10:50|9440.5|9430.5|9440.6|9430.6|9441.8|9431.8|9440.5|9430.5|4
1630930260000|2021-09-06 12:11:00|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630930280000|2021-09-06 12:11:20|9439.1|9429.1|9438.4|9428.4|9439.1|9429.1|9438.4|9428.4|2
1630930300000|2021-09-06 12:11:40|9438.8|9428.8|9439.9|9429.9|9440.4|9430.4|9438.8|9428.8|4
1630930310000|2021-09-06 12:11:50|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.4|9429.4|3
1630930330000|2021-09-06 12:12:10|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630930340000|2021-09-06 12:12:20|9440.1|9430.1|9440.6|9430.6|9440.6|9430.6|9439.9|9429.9|5
1630930350000|2021-09-06 12:12:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630930360000|2021-09-06 12:12:40|9439.9|9429.9|9440.3|9430.3|9440.3|9430.3|9439.9|9429.9|2
1630930370000|2021-09-06 12:12:50|9440.5|9430.5|9440.6|9430.6|9441|9431|9440.5|9430.5|5
1630930380000|2021-09-06 12:13:00|9440.5|9430.5|9439|9429|9440.5|9430.5|9439|9429|3
1630930390000|2021-09-06 12:13:10|9438.6|9428.6|9436.8|9426.8|9438.6|9428.6|9436.3|9426.3|4
1630930400000|2021-09-06 12:13:20|9435.5|9425.5|9436.3|9426.3|9436.4|9426.4|9434.9|9424.9|6
1630930460000|2021-09-06 12:14:20|9436|9426|9434.5|9424.5|9436|9426|9434.5|9424.5|2
1630930470000|2021-09-06 12:14:30|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1630930500000|2021-09-06 12:15:00|9434.5|9424.5|9434.9|9424.9|9434.9|9424.9|9434.5|9424.5|2
1630930510000|2021-09-06 12:15:10|9435|9425|9435.6|9425.6|9435.6|9425.6|9435|9425|2
1630930520000|2021-09-06 12:15:20|9435.4|9425.4|9434.9|9424.9|9435.4|9425.4|9434.9|9424.9|3
1630930530000|2021-09-06 12:15:30|9434.8|9424.8|9434.4|9424.4|9434.8|9424.8|9434.4|9424.4|4
1630930550000|2021-09-06 12:15:50|9435.3|9425.3|9435.5|9425.5|9435.5|9425.5|9435.3|9425.3|2
1630930560000|2021-09-06 12:16:00|9435.1|9425.1|9433.9|9423.9|9435.1|9425.1|9433.9|9423.9|2
1630930570000|2021-09-06 12:16:10|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1630930590000|2021-09-06 12:16:30|9433.9|9423.9|9435|9425|9435|9425|9433.9|9423.9|5
1630930600000|2021-09-06 12:16:40|9434.8|9424.8|9436.9|9426.9|9436.9|9426.9|9434.3|9424.3|7
1630930620000|2021-09-06 12:17:00|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630930630000|2021-09-06 12:17:10|9436.8|9426.8|9436.6|9426.6|9436.8|9426.8|9436.6|9426.6|2
1630930650000|2021-09-06 12:17:30|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|9436.8|9426.8|1
1630930660000|2021-09-06 12:17:40|9436.5|9426.5|9436.8|9426.8|9436.9|9426.9|9436.4|9426.4|5
1630930680000|2021-09-06 12:18:00|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630930700000|2021-09-06 12:18:20|9436.3|9426.3|9435.1|9425.1|9436.3|9426.3|9435.1|9425.1|2
1630930710000|2021-09-06 12:18:30|9434.9|9424.9|9434.6|9424.6|9434.9|9424.9|9434.6|9424.6|2
1630930730000|2021-09-06 12:18:50|9434.4|9424.4|9433.9|9423.9|9435.3|9425.3|9433.9|9423.9|3
1630930760000|2021-09-06 12:19:20|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1630930770000|2021-09-06 12:19:30|9434|9424|9434|9424|9434|9424|9434|9424|1
1630930780000|2021-09-06 12:19:40|9433.9|9423.9|9433.6|9423.6|9433.9|9423.9|9433.6|9423.6|2
1630930790000|2021-09-06 12:19:50|9433.9|9423.9|9433.9|9423.9|9434.4|9424.4|9433.9|9423.9|4
1630930820000|2021-09-06 12:20:20|9434.3|9424.3|9435|9425|9435.3|9425.3|9434.3|9424.3|3
1630930840000|2021-09-06 12:20:40|9434.9|9424.9|9434.4|9424.4|9434.9|9424.9|9434.4|9424.4|4
1630930860000|2021-09-06 12:21:00|9434.3|9424.3|9430.4|9420.4|9434.3|9424.3|9430.4|9420.4|2
1630930870000|2021-09-06 12:21:10|9430.3|9420.3|9430.6|9420.6|9431|9421|9430.3|9420.3|5
1630930880000|2021-09-06 12:21:20|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|2
1630930890000|2021-09-06 12:21:30|9430|9420|9428.9|9418.9|9430|9420|9428.9|9418.9|2
1630930900000|2021-09-06 12:21:40|9429|9419|9430|9420|9430|9420|9429|9419|3
1630930920000|2021-09-06 12:22:00|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1630930940000|2021-09-06 12:22:20|9430.8|9420.8|9431.5|9421.5|9431.5|9421.5|9430.8|9420.8|5
1630930990000|2021-09-06 12:23:10|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1630931010000|2021-09-06 12:23:30|9431.1|9421.1|9430.5|9420.5|9431.1|9421.1|9430.5|9420.5|3
1630931030000|2021-09-06 12:23:50|9430.6|9420.6|9431|9421|9431|9421|9430.6|9420.6|3
1630931040000|2021-09-06 12:24:00|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.6|9420.6|2
1630931060000|2021-09-06 12:24:20|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1630931070000|2021-09-06 12:24:30|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.6|9420.6|2
1630931100000|2021-09-06 12:25:00|9430.8|9420.8|9431.3|9421.3|9431.3|9421.3|9430.8|9420.8|2
1630931130000|2021-09-06 12:25:30|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630931160000|2021-09-06 12:26:00|9430.9|9420.9|9430.5|9420.5|9430.9|9420.9|9430.5|9420.5|2
1630931170000|2021-09-06 12:26:10|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630931250000|2021-09-06 12:27:30|9430.5|9420.5|9429.6|9419.6|9431|9421|9429.6|9419.6|3
1630931260000|2021-09-06 12:27:40|9430.3|9420.3|9429|9419|9430.3|9420.3|9428.6|9418.6|3
1630931270000|2021-09-06 12:27:50|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|9429.4|9419.4|1
1630931280000|2021-09-06 12:28:00|9429.1|9419.1|9429.4|9419.4|9429.4|9419.4|9428.4|9418.4|4
1630931290000|2021-09-06 12:28:10|9429.9|9419.9|9430|9420|9430|9420|9429.9|9419.9|2
1630931300000|2021-09-06 12:28:20|9430.3|9420.3|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|3
1630931310000|2021-09-06 12:28:30|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1630931320000|2021-09-06 12:28:40|9430.8|9420.8|9431|9421|9431|9421|9430.8|9420.8|2
1630931330000|2021-09-06 12:28:50|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1630931340000|2021-09-06 12:29:00|9431|9421|9430.5|9420.5|9431|9421|9430.5|9420.5|5
1630931350000|2021-09-06 12:29:10|9430.6|9420.6|9432.1|9422.1|9432.1|9422.1|9430.6|9420.6|6
1630931360000|2021-09-06 12:29:20|9432|9422|9432.4|9422.4|9432.4|9422.4|9432|9422|3
1630931370000|2021-09-06 12:29:30|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630931400000|2021-09-06 12:30:00|9432.4|9422.4|9432.3|9422.3|9432.4|9422.4|9432.3|9422.3|2
1630931410000|2021-09-06 12:30:10|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1630931420000|2021-09-06 12:30:20|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630931440000|2021-09-06 12:30:40|9432.6|9422.6|9433.4|9423.4|9433.4|9423.4|9432.6|9422.6|2
1630931450000|2021-09-06 12:30:50|9433.5|9423.5|9434.9|9424.9|9434.9|9424.9|9433.5|9423.5|3
1630931460000|2021-09-06 12:31:00|9435|9425|9434.6|9424.6|9435.3|9425.3|9434.6|9424.6|3
1630931470000|2021-09-06 12:31:10|9434.8|9424.8|9434.3|9424.3|9434.8|9424.8|9434.3|9424.3|2
1630931480000|2021-09-06 12:31:20|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|2
1630931490000|2021-09-06 12:31:30|9435.1|9425.1|9434.5|9424.5|9435.1|9425.1|9434.5|9424.5|2
1630931510000|2021-09-06 12:31:50|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1630931520000|2021-09-06 12:32:00|9434.8|9424.8|9434.6|9424.6|9434.8|9424.8|9434.6|9424.6|2
1630931530000|2021-09-06 12:32:10|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.8|9424.8|2
1630931540000|2021-09-06 12:32:20|9434.9|9424.9|9434.5|9424.5|9434.9|9424.9|9434.5|9424.5|2
1630931550000|2021-09-06 12:32:30|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|9434.4|9424.4|1
1630931570000|2021-09-06 12:32:50|9434.3|9424.3|9434.4|9424.4|9434.4|9424.4|9434.3|9424.3|2
1630931580000|2021-09-06 12:33:00|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1630931600000|2021-09-06 12:33:20|9434.4|9424.4|9434|9424|9434.4|9424.4|9434|9424|3
1630931610000|2021-09-06 12:33:30|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9433.5|9423.5|2
1630931630000|2021-09-06 12:33:50|9433.1|9423.1|9432|9422|9433.1|9423.1|9432|9422|3
1630931640000|2021-09-06 12:34:00|9431.8|9421.8|9430.8|9420.8|9431.8|9421.8|9430.8|9420.8|2
1630931650000|2021-09-06 12:34:10|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630931680000|2021-09-06 12:34:40|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1630931730000|2021-09-06 12:35:30|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1630931740000|2021-09-06 12:35:40|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630931750000|2021-09-06 12:35:50|9429.3|9419.3|9430.5|9420.5|9430.5|9420.5|9429.3|9419.3|2
1630931770000|2021-09-06 12:36:10|9431|9421|9433|9423|9433|9423|9430.6|9420.6|11
1630931790000|2021-09-06 12:36:30|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1630931810000|2021-09-06 12:36:50|9432.8|9422.8|9431|9421|9432.8|9422.8|9431|9421|5
1630931820000|2021-09-06 12:37:00|9430.5|9420.5|9430|9420|9430.5|9420.5|9430|9420|2
1630931860000|2021-09-06 12:37:40|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9429.3|9419.3|2
1630931880000|2021-09-06 12:38:00|9429.4|9419.4|9429|9419|9429.4|9419.4|9429|9419|3
1630931890000|2021-09-06 12:38:10|9429.1|9419.1|9429.5|9419.5|9429.5|9419.5|9429.1|9419.1|3
1630931900000|2021-09-06 12:38:20|9429.4|9419.4|9428.8|9418.8|9429.4|9419.4|9428.8|9418.8|4
1630931910000|2021-09-06 12:38:30|9428.9|9418.9|9429.8|9419.8|9429.8|9419.8|9428.9|9418.9|2
1630931920000|2021-09-06 12:38:40|9429.5|9419.5|9430|9420|9430.4|9420.4|9429.1|9419.1|4
1630931930000|2021-09-06 12:38:50|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.6|9420.6|2
1630931940000|2021-09-06 12:39:00|9430.4|9420.4|9430.1|9420.1|9430.4|9420.4|9430.1|9420.1|2
1630931990000|2021-09-06 12:39:50|9430|9420|9427.6|9417.6|9430|9420|9427.6|9417.6|2
1630932010000|2021-09-06 12:40:10|9428|9418|9427.8|9417.8|9428|9418|9427.8|9417.8|2
1630932020000|2021-09-06 12:40:20|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630932040000|2021-09-06 12:40:40|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.9|9417.9|2
1630932050000|2021-09-06 12:40:50|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1630932060000|2021-09-06 12:41:00|9428.5|9418.5|9428.3|9418.3|9428.5|9418.5|9428.3|9418.3|2
1630932070000|2021-09-06 12:41:10|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1630932090000|2021-09-06 12:41:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630932100000|2021-09-06 12:41:40|9428.1|9418.1|9429.5|9419.5|9429.5|9419.5|9427.4|9417.4|5
1630932150000|2021-09-06 12:42:30|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.4|9418.4|3
1630932160000|2021-09-06 12:42:40|9428.9|9418.9|9431.1|9421.1|9432.1|9422.1|9428.9|9418.9|8
1630932170000|2021-09-06 12:42:50|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1630932210000|2021-09-06 12:43:30|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630932230000|2021-09-06 12:43:50|9431|9421|9430.3|9420.3|9431|9421|9430.3|9420.3|3
1630932300000|2021-09-06 12:45:00|9430|9420|9429.9|9419.9|9430|9420|9429.9|9419.9|2
1630932310000|2021-09-06 12:45:10|9430.5|9420.5|9431|9421|9431|9421|9429.8|9419.8|4
1630932370000|2021-09-06 12:46:10|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630932400000|2021-09-06 12:46:40|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|2
1630932410000|2021-09-06 12:46:50|9432|9422|9432|9422|9432|9422|9432|9422|1
1630932420000|2021-09-06 12:47:00|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1630932450000|2021-09-06 12:47:30|9431.9|9421.9|9432|9422|9432|9422|9431.9|9421.9|2
1630932460000|2021-09-06 12:47:40|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1630932500000|2021-09-06 12:48:20|9432.5|9422.5|9434.1|9424.1|9434.1|9424.1|9432.5|9422.5|4
1630932510000|2021-09-06 12:48:30|9433.6|9423.6|9434.4|9424.4|9434.4|9424.4|9433.4|9423.4|4
1630932520000|2021-09-06 12:48:40|9435.5|9425.5|9437|9427|9437|9427|9435.5|9425.5|2
1630932540000|2021-09-06 12:49:00|9436.8|9426.8|9436.5|9426.5|9436.8|9426.8|9436.5|9426.5|2
1630932550000|2021-09-06 12:49:10|9436|9426|9432.3|9422.3|9436|9426|9432.3|9422.3|6
1630932560000|2021-09-06 12:49:20|9432|9422|9431.3|9421.3|9432|9422|9431.3|9421.3|5
1630932570000|2021-09-06 12:49:30|9431.4|9421.4|9431.9|9421.9|9431.9|9421.9|9431.4|9421.4|2
1630932580000|2021-09-06 12:49:40|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|3
1630932590000|2021-09-06 12:49:50|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1630932600000|2021-09-06 12:50:00|9432.9|9422.9|9433.9|9423.9|9433.9|9423.9|9432.9|9422.9|4
1630932610000|2021-09-06 12:50:10|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1630932620000|2021-09-06 12:50:20|9434.6|9424.6|9434.1|9424.1|9434.6|9424.6|9434.1|9424.1|2
1630932630000|2021-09-06 12:50:30|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|1
1630932640000|2021-09-06 12:50:40|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|9434.6|9424.6|1
1630932660000|2021-09-06 12:51:00|9435.3|9425.3|9437.4|9427.4|9437.4|9427.4|9435.3|9425.3|4
1630932720000|2021-09-06 12:52:00|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630932730000|2021-09-06 12:52:10|9437.4|9427.4|9437.5|9427.5|9437.5|9427.5|9437.4|9427.4|2
1630932750000|2021-09-06 12:52:30|9438.4|9428.4|9438|9428|9438.4|9428.4|9438|9428|4
1630932760000|2021-09-06 12:52:40|9438.1|9428.1|9439|9429|9439|9429|9438.1|9428.1|4
1630932780000|2021-09-06 12:53:00|9438.5|9428.5|9438.4|9428.4|9438.5|9428.5|9438.4|9428.4|2
1630932790000|2021-09-06 12:53:10|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|9438.5|9428.5|1
1630932800000|2021-09-06 12:53:20|9438.4|9428.4|9438.4|9428.4|9438.5|9428.5|9438.4|9428.4|3
1630932810000|2021-09-06 12:53:30|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|3
1630932820000|2021-09-06 12:53:40|9438.4|9428.4|9438.9|9428.9|9438.9|9428.9|9438.4|9428.4|2
1630932830000|2021-09-06 12:53:50|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438|9428|4
1630932840000|2021-09-06 12:54:00|9438.1|9428.1|9436.6|9426.6|9438.1|9428.1|9436.6|9426.6|3
1630932850000|2021-09-06 12:54:10|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|9436.5|9426.5|1
1630932860000|2021-09-06 12:54:20|9436.6|9426.6|9436.5|9426.5|9436.8|9426.8|9436.5|9426.5|4
1630932890000|2021-09-06 12:54:50|9437|9427|9436.5|9426.5|9437.3|9427.3|9436.5|9426.5|5
1630932900000|2021-09-06 12:55:00|9436.4|9426.4|9435.8|9425.8|9436.4|9426.4|9435.6|9425.6|5
1630932910000|2021-09-06 12:55:10|9435.6|9425.6|9434.4|9424.4|9435.6|9425.6|9434.4|9424.4|5
1630932920000|2021-09-06 12:55:20|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|9434.3|9424.3|1
1630932930000|2021-09-06 12:55:30|9434|9424|9433.5|9423.5|9434|9424|9433.4|9423.4|5
1630932940000|2021-09-06 12:55:40|9433.8|9423.8|9434|9424|9434|9424|9433.8|9423.8|2
1630932950000|2021-09-06 12:55:50|9434.1|9424.1|9434.3|9424.3|9434.3|9424.3|9434.1|9424.1|2
1630932990000|2021-09-06 12:56:30|9434.5|9424.5|9434.1|9424.1|9434.5|9424.5|9434.1|9424.1|4
1630933000000|2021-09-06 12:56:40|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1630933040000|2021-09-06 12:57:20|9434|9424|9433.8|9423.8|9434|9424|9433.8|9423.8|2
1630933070000|2021-09-06 12:57:50|9433.5|9423.5|9432|9422|9433.5|9423.5|9432|9422|4
1630933080000|2021-09-06 12:58:00|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630933090000|2021-09-06 12:58:10|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|4
1630933100000|2021-09-06 12:58:20|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1630933110000|2021-09-06 12:58:30|9430|9420|9430|9420|9430|9420|9430|9420|1
1630933120000|2021-09-06 12:58:40|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|9429.8|9419.8|1
1630933140000|2021-09-06 12:59:00|9430|9420|9436|9426|9436|9426|9429.6|9419.6|12
1630933150000|2021-09-06 12:59:10|9436.9|9426.9|9440.6|9430.6|9440.6|9430.6|9436.9|9426.9|8
1630933160000|2021-09-06 12:59:20|9440.1|9430.1|9443.1|9433.1|9443.3|9433.3|9440.1|9430.1|7
1630933170000|2021-09-06 12:59:30|9442.4|9432.4|9442.4|9432.4|9442.5|9432.5|9442|9432|8
1630933180000|2021-09-06 12:59:40|9442.3|9432.3|9442.9|9432.9|9442.9|9432.9|9442.3|9432.3|3
1630933190000|2021-09-06 12:59:50|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1630933200000|2021-09-06 13:00:00|9442.8|9432.8|9441.1|9431.1|9444.6|9434.6|9441.1|9431.1|22
1630933210000|2021-09-06 13:00:10|9441.3|9431.3|9440.6|9430.6|9442|9432|9439.6|9429.6|13
1630933220000|2021-09-06 13:00:20|9440.5|9430.5|9438.9|9428.9|9440.5|9430.5|9438|9428|15
1630933230000|2021-09-06 13:00:30|9438.8|9428.8|9436.5|9426.5|9438.8|9428.8|9436.5|9426.5|16
1630933240000|2021-09-06 13:00:40|9436.6|9426.6|9436.6|9426.6|9439.5|9429.5|9436.4|9426.4|9
1630933250000|2021-09-06 13:00:50|9436.4|9426.4|9438|9428|9438|9428|9435.1|9425.1|12
1630933260000|2021-09-06 13:01:00|9437.9|9427.9|9441.3|9431.3|9441.3|9431.3|9437.1|9427.1|15
1630933270000|2021-09-06 13:01:10|9442|9432|9441|9431|9442.3|9432.3|9440.1|9430.1|18
1630933280000|2021-09-06 13:01:20|9441.6|9431.6|9443.4|9433.4|9444.1|9434.1|9440.9|9430.9|15
1630933290000|2021-09-06 13:01:30|9443.5|9433.5|9441.1|9431.1|9443.5|9433.5|9440.4|9430.4|21
1630933300000|2021-09-06 13:01:40|9441.6|9431.6|9442|9432|9442|9432|9440.8|9430.8|18
1630933310000|2021-09-06 13:01:50|9442.3|9432.3|9439.3|9429.3|9442.3|9432.3|9438.8|9428.8|17
1630933320000|2021-09-06 13:02:00|9440.1|9430.1|9440.4|9430.4|9441.1|9431.1|9438.6|9428.6|18
1630933330000|2021-09-06 13:02:10|9440.3|9430.3|9440.3|9430.3|9440.9|9430.9|9439.5|9429.5|12
1630933340000|2021-09-06 13:02:20|9439.8|9429.8|9440.5|9430.5|9441.6|9431.6|9439.8|9429.8|8
1630933350000|2021-09-06 13:02:30|9439.3|9429.3|9438.6|9428.6|9439.8|9429.8|9438.6|9428.6|12
1630933360000|2021-09-06 13:02:40|9438.9|9428.9|9437.6|9427.6|9439.1|9429.1|9437.4|9427.4|7
1630933370000|2021-09-06 13:02:50|9437.1|9427.1|9436.9|9426.9|9437.1|9427.1|9436.9|9426.9|2
1630933380000|2021-09-06 13:03:00|9437.3|9427.3|9437.9|9427.9|9438|9428|9437.1|9427.1|9
1630933390000|2021-09-06 13:03:10|9437.8|9427.8|9438.3|9428.3|9438.3|9428.3|9435.8|9425.8|16
1630933400000|2021-09-06 13:03:20|9437.8|9427.8|9436.3|9426.3|9438.3|9428.3|9436.3|9426.3|19
1630933410000|2021-09-06 13:03:30|9436.9|9426.9|9433.9|9423.9|9436.9|9426.9|9432.8|9422.8|16
1630933420000|2021-09-06 13:03:40|9434.4|9424.4|9433.6|9423.6|9434.6|9424.6|9433.6|9423.6|8
1630933430000|2021-09-06 13:03:50|9433.8|9423.8|9434.9|9424.9|9435.4|9425.4|9433.8|9423.8|14
1630933440000|2021-09-06 13:04:00|9435.6|9425.6|9436|9426|9437.1|9427.1|9435.5|9425.5|10
1630933450000|2021-09-06 13:04:10|9435.9|9425.9|9435.9|9425.9|9436|9426|9435.9|9425.9|3
1630933460000|2021-09-06 13:04:20|9435.5|9425.5|9434.5|9424.5|9435.6|9425.6|9434.5|9424.5|5
1630933470000|2021-09-06 13:04:30|9434.6|9424.6|9435.8|9425.8|9435.8|9425.8|9434.6|9424.6|4
1630933480000|2021-09-06 13:04:40|9435.9|9425.9|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|3
1630933490000|2021-09-06 13:04:50|9435.4|9425.4|9434.6|9424.6|9435.4|9425.4|9434.6|9424.6|4
1630933500000|2021-09-06 13:05:00|9434.9|9424.9|9436.5|9426.5|9436.5|9426.5|9434.9|9424.9|7
1630933510000|2021-09-06 13:05:10|9436.3|9426.3|9435.9|9425.9|9436.3|9426.3|9434.1|9424.1|11
1630933530000|2021-09-06 13:05:30|9435.6|9425.6|9434.6|9424.6|9435.6|9425.6|9434.3|9424.3|7
1630933540000|2021-09-06 13:05:40|9434.5|9424.5|9433.6|9423.6|9434.9|9424.9|9433.6|9423.6|7
1630933550000|2021-09-06 13:05:50|9433.5|9423.5|9432.1|9422.1|9433.5|9423.5|9431.9|9421.9|9
1630933560000|2021-09-06 13:06:00|9432.3|9422.3|9434.4|9424.4|9434.4|9424.4|9432.3|9422.3|8
1630933570000|2021-09-06 13:06:10|9434.8|9424.8|9434.1|9424.1|9434.8|9424.8|9434|9424|11
1630933580000|2021-09-06 13:06:20|9434|9424|9434|9424|9434|9424|9434|9424|1
1630933590000|2021-09-06 13:06:30|9433.8|9423.8|9433.5|9423.5|9433.8|9423.8|9432.8|9422.8|4
1630933600000|2021-09-06 13:06:40|9433.3|9423.3|9433.5|9423.5|9433.5|9423.5|9433.3|9423.3|4
1630933610000|2021-09-06 13:06:50|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|3
1630933620000|2021-09-06 13:07:00|9433.4|9423.4|9434.4|9424.4|9434.5|9424.5|9433.4|9423.4|4
1630933630000|2021-09-06 13:07:10|9435|9425|9432.9|9422.9|9435|9425|9432.9|9422.9|10
1630933650000|2021-09-06 13:07:30|9432.5|9422.5|9436|9426|9436|9426|9432.5|9422.5|11
1630933660000|2021-09-06 13:07:40|9435.8|9425.8|9437|9427|9437.3|9427.3|9435.8|9425.8|5
1630933680000|2021-09-06 13:08:00|9437.3|9427.3|9436.5|9426.5|9437.3|9427.3|9436.5|9426.5|7
1630933690000|2021-09-06 13:08:10|9436.6|9426.6|9437|9427|9437.1|9427.1|9436.6|9426.6|7
1630933700000|2021-09-06 13:08:20|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.5|9426.5|4
1630933710000|2021-09-06 13:08:30|9437|9427|9437.3|9427.3|9437.3|9427.3|9437|9427|2
1630933720000|2021-09-06 13:08:40|9437|9427|9436.8|9426.8|9437|9427|9436.8|9426.8|4
1630933730000|2021-09-06 13:08:50|9437.3|9427.3|9437|9427|9437.3|9427.3|9436.8|9426.8|3
1630933740000|2021-09-06 13:09:00|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|2
1630933750000|2021-09-06 13:09:10|9440.3|9430.3|9441.1|9431.1|9441.1|9431.1|9440.3|9430.3|6
1630933760000|2021-09-06 13:09:20|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|3
1630933770000|2021-09-06 13:09:30|9441.4|9431.4|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|3
1630933780000|2021-09-06 13:09:40|9441.1|9431.1|9443.4|9433.4|9443.4|9433.4|9441.1|9431.1|5
1630933790000|2021-09-06 13:09:50|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1630933800000|2021-09-06 13:10:00|9442.9|9432.9|9445.6|9435.6|9445.6|9435.6|9442.5|9432.5|12
1630933810000|2021-09-06 13:10:10|9445.4|9435.4|9445.4|9435.4|9446.1|9436.1|9444.5|9434.5|10
1630933820000|2021-09-06 13:10:20|9445.1|9435.1|9448.8|9438.8|9448.8|9438.8|9444.5|9434.5|14
1630933830000|2021-09-06 13:10:30|9448.6|9438.6|9450.3|9440.3|9450.3|9440.3|9448.6|9438.6|9
1630933840000|2021-09-06 13:10:40|9450.4|9440.4|9449.1|9439.1|9451.3|9441.3|9449.1|9439.1|13
1630933850000|2021-09-06 13:10:50|9449.8|9439.8|9450.8|9440.8|9450.9|9440.9|9449.8|9439.8|11
1630933860000|2021-09-06 13:11:00|9450.3|9440.3|9449.1|9439.1|9450.3|9440.3|9448.9|9438.9|8
1630933870000|2021-09-06 13:11:10|9448.9|9438.9|9448.5|9438.5|9448.9|9438.9|9448|9438|5
1630933880000|2021-09-06 13:11:20|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|9448.6|9438.6|1
1630933890000|2021-09-06 13:11:30|9449.1|9439.1|9449.5|9439.5|9450.1|9440.1|9449.1|9439.1|5
1630933900000|2021-09-06 13:11:40|9449.3|9439.3|9449.3|9439.3|9449.4|9439.4|9449.3|9439.3|3
1630933910000|2021-09-06 13:11:50|9449.6|9439.6|9449.5|9439.5|9450.3|9440.3|9449.5|9439.5|5
1630933920000|2021-09-06 13:12:00|9449.3|9439.3|9449.9|9439.9|9449.9|9439.9|9449.3|9439.3|7
1630933930000|2021-09-06 13:12:10|9450.3|9440.3|9448.6|9438.6|9450.3|9440.3|9448.5|9438.5|6
1630933940000|2021-09-06 13:12:20|9448.5|9438.5|9445.6|9435.6|9448.6|9438.6|9445.6|9435.6|19
1630933950000|2021-09-06 13:12:30|9444.5|9434.5|9445.9|9435.9|9446.4|9436.4|9444.5|9434.5|6
1630933960000|2021-09-06 13:12:40|9446.8|9436.8|9443.6|9433.6|9446.8|9436.8|9443.6|9433.6|6
1630933970000|2021-09-06 13:12:50|9444.1|9434.1|9443.1|9433.1|9444.1|9434.1|9443.1|9433.1|3
1630933980000|2021-09-06 13:13:00|9443|9433|9441.8|9431.8|9443|9433|9441.5|9431.5|7
1630933990000|2021-09-06 13:13:10|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440|9430|7
1630934000000|2021-09-06 13:13:20|9440|9430|9439|9429|9440.5|9430.5|9439|9429|7
1630934010000|2021-09-06 13:13:30|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630934020000|2021-09-06 13:13:40|9440|9430|9444.3|9434.3|9444.3|9434.3|9439.8|9429.8|16
1630934030000|2021-09-06 13:13:50|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9443.9|9433.9|4
1630934040000|2021-09-06 13:14:00|9444|9434|9443.9|9433.9|9444.1|9434.1|9443.9|9433.9|4
1630934050000|2021-09-06 13:14:10|9443.8|9433.8|9443.9|9433.9|9443.9|9433.9|9443.8|9433.8|2
1630934060000|2021-09-06 13:14:20|9444.5|9434.5|9443.6|9433.6|9444.5|9434.5|9443.6|9433.6|3
1630934070000|2021-09-06 13:14:30|9443.8|9433.8|9443.8|9433.8|9444.5|9434.5|9443.8|9433.8|8
1630934080000|2021-09-06 13:14:40|9443.9|9433.9|9441.3|9431.3|9443.9|9433.9|9441.3|9431.3|2
1630934090000|2021-09-06 13:14:50|9441.6|9431.6|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|6
1630934100000|2021-09-06 13:15:00|9441.3|9431.3|9444.3|9434.3|9444.5|9434.5|9441.3|9431.3|10
1630934110000|2021-09-06 13:15:10|9444.9|9434.9|9447.5|9437.5|9448.1|9438.1|9444.9|9434.9|12
1630934120000|2021-09-06 13:15:20|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9447.3|9437.3|2
1630934150000|2021-09-06 13:15:50|9447.4|9437.4|9447.5|9437.5|9447.5|9437.5|9447.4|9437.4|2
1630934160000|2021-09-06 13:16:00|9447.3|9437.3|9447.5|9437.5|9447.5|9437.5|9447.3|9437.3|5
1630934170000|2021-09-06 13:16:10|9447.4|9437.4|9447.5|9437.5|9447.5|9437.5|9447.4|9437.4|4
1630934180000|2021-09-06 13:16:20|9447.4|9437.4|9447.4|9437.4|9447.5|9437.5|9447.3|9437.3|5
1630934190000|2021-09-06 13:16:30|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|4
1630934200000|2021-09-06 13:16:40|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9445.1|9435.1|7
1630934210000|2021-09-06 13:16:50|9447.1|9437.1|9447.5|9437.5|9447.8|9437.8|9446.9|9436.9|7
1630934220000|2021-09-06 13:17:00|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1630934230000|2021-09-06 13:17:10|9447|9437|9446.9|9436.9|9447|9437|9446.8|9436.8|3
1630934240000|2021-09-06 13:17:20|9446.6|9436.6|9447.5|9437.5|9447.5|9437.5|9445.5|9435.5|10
1630934250000|2021-09-06 13:17:30|9447.3|9437.3|9449.5|9439.5|9449.9|9439.9|9447.3|9437.3|10
1630934260000|2021-09-06 13:17:40|9449.8|9439.8|9450.1|9440.1|9450.9|9440.9|9449.8|9439.8|9
1630934270000|2021-09-06 13:17:50|9449.6|9439.6|9449.5|9439.5|9449.6|9439.6|9449.4|9439.4|3
1630934280000|2021-09-06 13:18:00|9449.8|9439.8|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|7
1630934290000|2021-09-06 13:18:10|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9448.3|9438.3|9
1630934300000|2021-09-06 13:18:20|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1630934310000|2021-09-06 13:18:30|9449.8|9439.8|9450|9440|9450.8|9440.8|9449.8|9439.8|5
1630934320000|2021-09-06 13:18:40|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|9449.9|9439.9|1
1630934330000|2021-09-06 13:18:50|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|3
1630934340000|2021-09-06 13:19:00|9449|9439|9448.9|9438.9|9449|9439|9448.3|9438.3|6
1630934350000|2021-09-06 13:19:10|9449.3|9439.3|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|2
1630934370000|2021-09-06 13:19:30|9451.3|9441.3|9449.5|9439.5|9451.3|9441.3|9448.8|9438.8|7
1630934380000|2021-09-06 13:19:40|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1630934390000|2021-09-06 13:19:50|9450.1|9440.1|9450.4|9440.4|9450.4|9440.4|9450.1|9440.1|2
1630934400000|2021-09-06 13:20:00|9451.4|9441.4|9451.3|9441.3|9451.4|9441.4|9451.1|9441.1|5
1630934410000|2021-09-06 13:20:10|9451.1|9441.1|9450.8|9440.8|9451.1|9441.1|9450.6|9440.6|4
1630934420000|2021-09-06 13:20:20|9451.1|9441.1|9454.9|9444.9|9454.9|9444.9|9450.9|9440.9|14
1630934430000|2021-09-06 13:20:30|9455|9445|9456.1|9446.1|9456.4|9446.4|9455|9445|11
1630934440000|2021-09-06 13:20:40|9456|9446|9455.4|9445.4|9456.1|9446.1|9455.4|9445.4|6
1630934450000|2021-09-06 13:20:50|9455.6|9445.6|9456.8|9446.8|9456.8|9446.8|9455.4|9445.4|9
1630934460000|2021-09-06 13:21:00|9456.5|9446.5|9457.8|9447.8|9457.8|9447.8|9455.9|9445.9|14
1630934470000|2021-09-06 13:21:10|9458.1|9448.1|9462.9|9452.9|9463|9453|9458.1|9448.1|16
1630934480000|2021-09-06 13:21:20|9462.6|9452.6|9461.4|9451.4|9462.6|9452.6|9461.4|9451.4|8
1630934490000|2021-09-06 13:21:30|9461.6|9451.6|9462|9452|9462|9452|9461.6|9451.6|2
1630934500000|2021-09-06 13:21:40|9461.5|9451.5|9461.6|9451.6|9462.1|9452.1|9461.5|9451.5|6
1630934510000|2021-09-06 13:21:50|9461.5|9451.5|9461.6|9451.6|9461.6|9451.6|9461.5|9451.5|2
1630934520000|2021-09-06 13:22:00|9461.5|9451.5|9457|9447|9461.5|9451.5|9456.9|9446.9|12
1630934530000|2021-09-06 13:22:10|9457.1|9447.1|9457.4|9447.4|9457.4|9447.4|9457.1|9447.1|2
1630934540000|2021-09-06 13:22:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630934550000|2021-09-06 13:22:30|9458|9448|9456.9|9446.9|9458.4|9448.4|9456.4|9446.4|8
1630934560000|2021-09-06 13:22:40|9457|9447|9457.1|9447.1|9457.4|9447.4|9457|9447|3
1630934570000|2021-09-06 13:22:50|9457|9447|9455.8|9445.8|9457|9447|9455.8|9445.8|5
1630934580000|2021-09-06 13:23:00|9456|9446|9455.8|9445.8|9456.1|9446.1|9455.5|9445.5|7
1630934590000|2021-09-06 13:23:10|9455.9|9445.9|9456.4|9446.4|9456.4|9446.4|9455.9|9445.9|3
1630934600000|2021-09-06 13:23:20|9456.6|9446.6|9457.9|9447.9|9457.9|9447.9|9456.6|9446.6|3
1630934610000|2021-09-06 13:23:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1630934620000|2021-09-06 13:23:40|9457.9|9447.9|9457.8|9447.8|9457.9|9447.9|9457.8|9447.8|4
1630934630000|2021-09-06 13:23:50|9457.9|9447.9|9458.3|9448.3|9458.3|9448.3|9457.9|9447.9|3
1630934640000|2021-09-06 13:24:00|9458.5|9448.5|9456.4|9446.4|9458.5|9448.5|9456.4|9446.4|4
1630934650000|2021-09-06 13:24:10|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|2
1630934660000|2021-09-06 13:24:20|9456.3|9446.3|9461.1|9451.1|9461.1|9451.1|9456.3|9446.3|13
1630934670000|2021-09-06 13:24:30|9461.4|9451.4|9461.4|9451.4|9461.4|9451.4|9460.8|9450.8|7
1630934680000|2021-09-06 13:24:40|9461.3|9451.3|9459.4|9449.4|9461.3|9451.3|9459.1|9449.1|10
1630934690000|2021-09-06 13:24:50|9459.3|9449.3|9459.6|9449.6|9459.6|9449.6|9459.3|9449.3|5
1630934700000|2021-09-06 13:25:00|9460.1|9450.1|9459|9449|9460.1|9450.1|9458.9|9448.9|4
1630934710000|2021-09-06 13:25:10|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630934730000|2021-09-06 13:25:30|9458.9|9448.9|9459.9|9449.9|9459.9|9449.9|9458.9|9448.9|5
1630934740000|2021-09-06 13:25:40|9460.3|9450.3|9458.9|9448.9|9460.3|9450.3|9458.9|9448.9|5
1630934750000|2021-09-06 13:25:50|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630934760000|2021-09-06 13:26:00|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1630934770000|2021-09-06 13:26:10|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630934780000|2021-09-06 13:26:20|9458.6|9448.6|9456.5|9446.5|9458.6|9448.6|9456.5|9446.5|7
1630934790000|2021-09-06 13:26:30|9456.3|9446.3|9455|9445|9456.3|9446.3|9455|9445|5
1630934800000|2021-09-06 13:26:40|9454.5|9444.5|9453.3|9443.3|9454.5|9444.5|9453.3|9443.3|5
1630934810000|2021-09-06 13:26:50|9452.4|9442.4|9455.1|9445.1|9455.1|9445.1|9452|9442|11
1630934820000|2021-09-06 13:27:00|9455|9445|9454.8|9444.8|9455|9445|9454.3|9444.3|6
1630934830000|2021-09-06 13:27:10|9454.3|9444.3|9453.1|9443.1|9454.5|9444.5|9453.1|9443.1|5
1630934840000|2021-09-06 13:27:20|9452.8|9442.8|9451|9441|9452.8|9442.8|9451|9441|7
1630934850000|2021-09-06 13:27:30|9450.6|9440.6|9449.9|9439.9|9450.6|9440.6|9449.5|9439.5|6
1630934860000|2021-09-06 13:27:40|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|9449.8|9439.8|1
1630934870000|2021-09-06 13:27:50|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|5
1630934880000|2021-09-06 13:28:00|9449|9439|9449|9439|9449.1|9439.1|9449|9439|3
1630934890000|2021-09-06 13:28:10|9449.1|9439.1|9448.4|9438.4|9449.1|9439.1|9448.4|9438.4|5
1630934900000|2021-09-06 13:28:20|9447.3|9437.3|9446.4|9436.4|9447.3|9437.3|9446.4|9436.4|4
1630934910000|2021-09-06 13:28:30|9446.6|9436.6|9446.3|9436.3|9446.9|9436.9|9446.3|9436.3|5
1630934920000|2021-09-06 13:28:40|9445.8|9435.8|9442.6|9432.6|9445.8|9435.8|9442.6|9432.6|9
1630934930000|2021-09-06 13:28:50|9443|9433|9443.6|9433.6|9443.9|9433.9|9443|9433|5
1630934940000|2021-09-06 13:29:00|9444|9434|9444|9434|9444|9434|9444|9434|1
1630934950000|2021-09-06 13:29:10|9445|9435|9445.1|9435.1|9445.1|9435.1|9445|9435|2
1630934960000|2021-09-06 13:29:20|9445.5|9435.5|9446.5|9436.5|9446.5|9436.5|9445.5|9435.5|2
1630935000000|2021-09-06 13:30:00|9446.3|9436.3|9446.6|9436.6|9446.6|9436.6|9446.3|9436.3|3
1630935020000|2021-09-06 13:30:20|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1630935030000|2021-09-06 13:30:30|9447.4|9437.4|9447.9|9437.9|9447.9|9437.9|9447.4|9437.4|7
1630935040000|2021-09-06 13:30:40|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9447.3|9437.3|2
1630935050000|2021-09-06 13:30:50|9447.1|9437.1|9446.8|9436.8|9447.4|9437.4|9446.8|9436.8|5
1630935060000|2021-09-06 13:31:00|9446.9|9436.9|9445.4|9435.4|9446.9|9436.9|9445.4|9435.4|9
1630935070000|2021-09-06 13:31:10|9445.9|9435.9|9446.1|9436.1|9446.1|9436.1|9445.4|9435.4|4
1630935080000|2021-09-06 13:31:20|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1630935090000|2021-09-06 13:31:30|9446|9436|9446|9436|9446|9436|9446|9436|1
1630935100000|2021-09-06 13:31:40|9445.5|9435.5|9445.1|9435.1|9445.5|9435.5|9445.1|9435.1|2
1630935110000|2021-09-06 13:31:50|9445|9435|9443.3|9433.3|9445|9435|9442.8|9432.8|8
1630935130000|2021-09-06 13:32:10|9443.5|9433.5|9445.6|9435.6|9445.9|9435.9|9443.5|9433.5|8
1630935140000|2021-09-06 13:32:20|9445.1|9435.1|9444.1|9434.1|9445.1|9435.1|9444.1|9434.1|4
1630935150000|2021-09-06 13:32:30|9444|9434|9440.8|9430.8|9444|9434|9440.8|9430.8|6
1630935160000|2021-09-06 13:32:40|9441|9431|9441.1|9431.1|9441.1|9431.1|9440.9|9430.9|5
1630935190000|2021-09-06 13:33:10|9441|9431|9440|9430|9441|9431|9440|9430|7
1630935200000|2021-09-06 13:33:20|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630935210000|2021-09-06 13:33:30|9439.9|9429.9|9440|9430|9440.3|9430.3|9439.9|9429.9|5
1630935220000|2021-09-06 13:33:40|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1630935230000|2021-09-06 13:33:50|9440.3|9430.3|9440|9430|9440.9|9430.9|9439.5|9429.5|9
1630935240000|2021-09-06 13:34:00|9439.5|9429.5|9434.4|9424.4|9439.5|9429.5|9433.9|9423.9|12
1630935250000|2021-09-06 13:34:10|9434.5|9424.5|9434.6|9424.6|9435.5|9425.5|9434.5|9424.5|8
1630935260000|2021-09-06 13:34:20|9434.8|9424.8|9435.3|9425.3|9435.3|9425.3|9434.3|9424.3|6
1630935270000|2021-09-06 13:34:30|9435.6|9425.6|9434.8|9424.8|9435.6|9425.6|9434.4|9424.4|6
1630935280000|2021-09-06 13:34:40|9434.9|9424.9|9435.3|9425.3|9435.3|9425.3|9434.9|9424.9|3
1630935290000|2021-09-06 13:34:50|9434.9|9424.9|9435.1|9425.1|9435.3|9425.3|9434.8|9424.8|6
1630935300000|2021-09-06 13:35:00|9435|9425|9434.8|9424.8|9435.1|9425.1|9434.5|9424.5|13
1630935310000|2021-09-06 13:35:10|9435|9425|9435.6|9425.6|9435.6|9425.6|9434.8|9424.8|5
1630935320000|2021-09-06 13:35:20|9436.6|9426.6|9436|9426|9436.6|9426.6|9436|9426|4
1630935330000|2021-09-06 13:35:30|9436.4|9426.4|9435.6|9425.6|9436.4|9426.4|9435.1|9425.1|10
1630935350000|2021-09-06 13:35:50|9435.9|9425.9|9435.6|9425.6|9435.9|9425.9|9435.6|9425.6|2
1630935360000|2021-09-06 13:36:00|9435.4|9425.4|9434.9|9424.9|9435.4|9425.4|9434.9|9424.9|6
1630935390000|2021-09-06 13:36:30|9434.8|9424.8|9430.5|9420.5|9434.8|9424.8|9430.5|9420.5|6
1630935400000|2021-09-06 13:36:40|9430.9|9420.9|9431.6|9421.6|9431.8|9421.8|9430.9|9420.9|5
1630935410000|2021-09-06 13:36:50|9431.4|9421.4|9431.8|9421.8|9431.8|9421.8|9431.4|9421.4|2
1630935430000|2021-09-06 13:37:10|9432.1|9422.1|9431.6|9421.6|9432.1|9422.1|9431.6|9421.6|2
1630935440000|2021-09-06 13:37:20|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1630935450000|2021-09-06 13:37:30|9431.3|9421.3|9431.4|9421.4|9431.4|9421.4|9431.3|9421.3|2
1630935470000|2021-09-06 13:37:50|9431.1|9421.1|9430.9|9420.9|9431.3|9421.3|9430.9|9420.9|5
1630935480000|2021-09-06 13:38:00|9431.3|9421.3|9432.4|9422.4|9432.4|9422.4|9431.3|9421.3|4
1630935490000|2021-09-06 13:38:10|9432.3|9422.3|9428.1|9418.1|9432.3|9422.3|9428.1|9418.1|10
1630935500000|2021-09-06 13:38:20|9428.4|9418.4|9431.6|9421.6|9431.6|9421.6|9428.4|9418.4|7
1630935510000|2021-09-06 13:38:30|9431.5|9421.5|9430.9|9420.9|9431.5|9421.5|9430.9|9420.9|4
1630935520000|2021-09-06 13:38:40|9431|9421|9433.1|9423.1|9433.8|9423.8|9431|9421|7
1630935530000|2021-09-06 13:38:50|9433.3|9423.3|9432|9422|9435.5|9425.5|9432|9422|12
1630935540000|2021-09-06 13:39:00|9431.8|9421.8|9430.8|9420.8|9431.8|9421.8|9430.8|9420.8|4
1630935560000|2021-09-06 13:39:20|9430.9|9420.9|9431.9|9421.9|9432|9422|9430.9|9420.9|6
1630935570000|2021-09-06 13:39:30|9431.8|9421.8|9432.1|9422.1|9432.5|9422.5|9431.8|9421.8|6
1630935580000|2021-09-06 13:39:40|9432|9422|9430.4|9420.4|9432|9422|9430.4|9420.4|10
1630935590000|2021-09-06 13:39:50|9430|9420|9431.3|9421.3|9432.8|9422.8|9430|9420|14
1630935600000|2021-09-06 13:40:00|9430.5|9420.5|9431.6|9421.6|9431.6|9421.6|9430.5|9420.5|7
1630935610000|2021-09-06 13:40:10|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1630935620000|2021-09-06 13:40:20|9432.3|9422.3|9433.1|9423.1|9433.1|9423.1|9432.3|9422.3|3
1630935630000|2021-09-06 13:40:30|9432.8|9422.8|9429.6|9419.6|9433|9423|9429.5|9419.5|8
1630935640000|2021-09-06 13:40:40|9429.9|9419.9|9431.3|9421.3|9431.3|9421.3|9429.9|9419.9|11
1630935650000|2021-09-06 13:40:50|9431.5|9421.5|9430.9|9420.9|9431.9|9421.9|9430.9|9420.9|6
1630935660000|2021-09-06 13:41:00|9431|9421|9431.6|9421.6|9431.8|9421.8|9431|9421|3
1630935670000|2021-09-06 13:41:10|9431.8|9421.8|9432.3|9422.3|9432.3|9422.3|9431.8|9421.8|6
1630935680000|2021-09-06 13:41:20|9432.4|9422.4|9432.8|9422.8|9432.8|9422.8|9432.4|9422.4|3
1630935700000|2021-09-06 13:41:40|9432.9|9422.9|9432.8|9422.8|9432.9|9422.9|9432.8|9422.8|2
1630935720000|2021-09-06 13:42:00|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1630935730000|2021-09-06 13:42:10|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630935740000|2021-09-06 13:42:20|9432.5|9422.5|9433.4|9423.4|9433.8|9423.8|9432.5|9422.5|6
1630935750000|2021-09-06 13:42:30|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|1
1630935760000|2021-09-06 13:42:40|9433.4|9423.4|9430.4|9420.4|9433.4|9423.4|9430.4|9420.4|6
1630935770000|2021-09-06 13:42:50|9430.1|9420.1|9431|9421|9431.3|9421.3|9430.1|9420.1|6
1630935780000|2021-09-06 13:43:00|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.5|9420.5|3
1630935790000|2021-09-06 13:43:10|9430.9|9420.9|9431.6|9421.6|9431.6|9421.6|9430.9|9420.9|6
1630935800000|2021-09-06 13:43:20|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1630935810000|2021-09-06 13:43:30|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1630935820000|2021-09-06 13:43:40|9432.5|9422.5|9432.1|9422.1|9432.5|9422.5|9432.1|9422.1|3
1630935830000|2021-09-06 13:43:50|9432.3|9422.3|9432.9|9422.9|9432.9|9422.9|9432.3|9422.3|4
1630935840000|2021-09-06 13:44:00|9433|9423|9433|9423|9433.1|9423.1|9433|9423|3
1630935850000|2021-09-06 13:44:10|9433.1|9423.1|9433.1|9423.1|9433.4|9423.4|9433.1|9423.1|3
1630935860000|2021-09-06 13:44:20|9433.3|9423.3|9433.1|9423.1|9433.3|9423.3|9433.1|9423.1|2
1630935870000|2021-09-06 13:44:30|9433.3|9423.3|9434.1|9424.1|9434.1|9424.1|9433.3|9423.3|3
1630935880000|2021-09-06 13:44:40|9434|9424|9434.1|9424.1|9434.1|9424.1|9434|9424|2
1630935890000|2021-09-06 13:44:50|9434|9424|9435.3|9425.3|9435.3|9425.3|9434|9424|6
1630935900000|2021-09-06 13:45:00|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1630935910000|2021-09-06 13:45:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|3
1630935920000|2021-09-06 13:45:20|9436|9426|9437|9427|9437.3|9427.3|9436|9426|5
1630935930000|2021-09-06 13:45:30|9437.6|9427.6|9437.1|9427.1|9437.6|9427.6|9437.1|9427.1|6
1630935940000|2021-09-06 13:45:40|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1630935950000|2021-09-06 13:45:50|9437.6|9427.6|9437.3|9427.3|9437.8|9427.8|9437.3|9427.3|5
1630935960000|2021-09-06 13:46:00|9437.4|9427.4|9435.3|9425.3|9437.8|9427.8|9435.3|9425.3|10
1630935970000|2021-09-06 13:46:10|9435.1|9425.1|9435.6|9425.6|9435.6|9425.6|9434.9|9424.9|5
1630935980000|2021-09-06 13:46:20|9435.8|9425.8|9437.4|9427.4|9437.4|9427.4|9435.8|9425.8|5
1630935990000|2021-09-06 13:46:30|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|9437.5|9427.5|1
1630936000000|2021-09-06 13:46:40|9438.1|9428.1|9440.5|9430.5|9440.5|9430.5|9438.1|9428.1|7
1630936010000|2021-09-06 13:46:50|9440.3|9430.3|9440|9430|9440.4|9430.4|9440|9430|4
1630936020000|2021-09-06 13:47:00|9439.9|9429.9|9439.1|9429.1|9440.6|9430.6|9439.1|9429.1|13
1630936030000|2021-09-06 13:47:10|9439.5|9429.5|9440.3|9430.3|9440.6|9430.6|9439.5|9429.5|5
1630936040000|2021-09-06 13:47:20|9440|9430|9440|9430|9440|9430|9440|9430|1
1630936050000|2021-09-06 13:47:30|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630936060000|2021-09-06 13:47:40|9439.6|9429.6|9439.4|9429.4|9439.6|9429.6|9439.4|9429.4|2
1630936070000|2021-09-06 13:47:50|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|1
1630936100000|2021-09-06 13:48:20|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1630936110000|2021-09-06 13:48:30|9439|9429|9439|9429|9439|9429|9439|9429|1
1630936120000|2021-09-06 13:48:40|9439.1|9429.1|9439.5|9429.5|9439.5|9429.5|9439.1|9429.1|3
1630936140000|2021-09-06 13:49:00|9440|9430|9440.6|9430.6|9440.6|9430.6|9440|9430|4
1630936150000|2021-09-06 13:49:10|9440.8|9430.8|9440.9|9430.9|9440.9|9430.9|9440.8|9430.8|2
1630936160000|2021-09-06 13:49:20|9441.4|9431.4|9442.8|9432.8|9442.8|9432.8|9441.4|9431.4|5
1630936170000|2021-09-06 13:49:30|9443|9433|9443.4|9433.4|9443.5|9433.5|9443|9433|3
1630936180000|2021-09-06 13:49:40|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1630936190000|2021-09-06 13:49:50|9443.1|9433.1|9442.9|9432.9|9443.1|9433.1|9442.9|9432.9|2
1630936200000|2021-09-06 13:50:00|9443|9433|9443|9433|9443|9433|9443|9433|1
1630936210000|2021-09-06 13:50:10|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|9442.9|9432.9|1
1630936220000|2021-09-06 13:50:20|9443.8|9433.8|9443.1|9433.1|9443.8|9433.8|9442.9|9432.9|3
1630936230000|2021-09-06 13:50:30|9443.4|9433.4|9443.3|9433.3|9443.6|9433.6|9443.3|9433.3|4
1630936240000|2021-09-06 13:50:40|9443|9433|9442.1|9432.1|9443|9433|9442|9432|5
1630936250000|2021-09-06 13:50:50|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1630936260000|2021-09-06 13:51:00|9442.1|9432.1|9442.9|9432.9|9442.9|9432.9|9442.1|9432.1|6
1630936270000|2021-09-06 13:51:10|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1630936280000|2021-09-06 13:51:20|9443.1|9433.1|9440.4|9430.4|9443.1|9433.1|9440.4|9430.4|7
1630936290000|2021-09-06 13:51:30|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|2
1630936300000|2021-09-06 13:51:40|9440.1|9430.1|9438.8|9428.8|9440.1|9430.1|9438.8|9428.8|8
1630936310000|2021-09-06 13:51:50|9438.3|9428.3|9438.6|9428.6|9438.6|9428.6|9438.3|9428.3|2
1630936320000|2021-09-06 13:52:00|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1630936350000|2021-09-06 13:52:30|9438.6|9428.6|9437.5|9427.5|9438.6|9428.6|9437.5|9427.5|4
1630936360000|2021-09-06 13:52:40|9437.8|9427.8|9439|9429|9439.4|9429.4|9437.8|9427.8|6
1630936380000|2021-09-06 13:53:00|9439.8|9429.8|9439.9|9429.9|9439.9|9429.9|9439.8|9429.8|2
1630936390000|2021-09-06 13:53:10|9439.8|9429.8|9440.3|9430.3|9440.3|9430.3|9439.8|9429.8|2
1630936420000|2021-09-06 13:53:40|9440.5|9430.5|9440.9|9430.9|9440.9|9430.9|9440.5|9430.5|3
1630936430000|2021-09-06 13:53:50|9441|9431|9441.1|9431.1|9441.1|9431.1|9441|9431|2
1630936440000|2021-09-06 13:54:00|9441|9431|9440.3|9430.3|9441|9431|9440.3|9430.3|4
1630936450000|2021-09-06 13:54:10|9440.5|9430.5|9441.1|9431.1|9441.1|9431.1|9440.5|9430.5|3
1630936460000|2021-09-06 13:54:20|9441.3|9431.3|9441.1|9431.1|9441.3|9431.3|9441.1|9431.1|2
1630936470000|2021-09-06 13:54:30|9441.3|9431.3|9442|9432|9442|9432|9441.3|9431.3|3
1630936490000|2021-09-06 13:54:50|9441.9|9431.9|9441.8|9431.8|9441.9|9431.9|9441.8|9431.8|2
1630936510000|2021-09-06 13:55:10|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1630936570000|2021-09-06 13:56:10|9441.5|9431.5|9441.1|9431.1|9441.5|9431.5|9440.4|9430.4|4
1630936590000|2021-09-06 13:56:30|9441|9431|9441|9431|9441|9431|9441|9431|1
1630936600000|2021-09-06 13:56:40|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1630936610000|2021-09-06 13:56:50|9441|9431|9441|9431|9441|9431|9440.9|9430.9|3
1630936620000|2021-09-06 13:57:00|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.9|9430.9|3
1630936630000|2021-09-06 13:57:10|9441|9431|9441|9431|9441|9431|9441|9431|1
1630936640000|2021-09-06 13:57:20|9441.1|9431.1|9440.8|9430.8|9441.1|9431.1|9440.6|9430.6|4
1630936650000|2021-09-06 13:57:30|9441|9431|9440.4|9430.4|9441|9431|9440.4|9430.4|2
1630936660000|2021-09-06 13:57:40|9440.3|9430.3|9441.1|9431.1|9441.5|9431.5|9440.3|9430.3|6
1630936680000|2021-09-06 13:58:00|9440.9|9430.9|9440.6|9430.6|9441|9431|9440.3|9430.3|5
1630936690000|2021-09-06 13:58:10|9440.8|9430.8|9440.3|9430.3|9441.1|9431.1|9440.3|9430.3|6
1630936700000|2021-09-06 13:58:20|9439.8|9429.8|9438.1|9428.1|9439.8|9429.8|9438.1|9428.1|4
1630936710000|2021-09-06 13:58:30|9438|9428|9438|9428|9438.1|9428.1|9437.6|9427.6|6
1630936720000|2021-09-06 13:58:40|9437.9|9427.9|9437.4|9427.4|9438|9428|9437.4|9427.4|7
1630936730000|2021-09-06 13:58:50|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1630936740000|2021-09-06 13:59:00|9437.4|9427.4|9437.6|9427.6|9437.6|9427.6|9437.4|9427.4|2
1630936750000|2021-09-06 13:59:10|9437.4|9427.4|9437.6|9427.6|9437.6|9427.6|9437.4|9427.4|2
1630936760000|2021-09-06 13:59:20|9437.9|9427.9|9437.1|9427.1|9437.9|9427.9|9436.8|9426.8|9
1630936770000|2021-09-06 13:59:30|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.3|9427.3|3
1630936790000|2021-09-06 13:59:50|9437.3|9427.3|9437.4|9427.4|9437.4|9427.4|9437.3|9427.3|2
1630936800000|2021-09-06 14:00:00|9437.5|9427.5|9439.6|9429.6|9439.8|9429.8|9437.5|9427.5|8
1630936810000|2021-09-06 14:00:10|9439.4|9429.4|9439.5|9429.5|9439.5|9429.5|9439.4|9429.4|2
1630936830000|2021-09-06 14:00:30|9439.4|9429.4|9438.1|9428.1|9439.4|9429.4|9438.1|9428.1|6
1630936840000|2021-09-06 14:00:40|9438.3|9428.3|9438.5|9428.5|9438.5|9428.5|9438.3|9428.3|2
1630936850000|2021-09-06 14:00:50|9438.6|9428.6|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|3
1630936860000|2021-09-06 14:01:00|9438.8|9428.8|9439.5|9429.5|9439.5|9429.5|9438.8|9428.8|4
1630936920000|2021-09-06 14:02:00|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1630936940000|2021-09-06 14:02:20|9439.5|9429.5|9439.4|9429.4|9439.5|9429.5|9439.1|9429.1|3
1630936950000|2021-09-06 14:02:30|9439.8|9429.8|9442.3|9432.3|9442.3|9432.3|9439.8|9429.8|7
1630936960000|2021-09-06 14:02:40|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1630936980000|2021-09-06 14:03:00|9442.8|9432.8|9442.4|9432.4|9443.4|9433.4|9442.4|9432.4|5
1630936990000|2021-09-06 14:03:10|9442.6|9432.6|9443.4|9433.4|9443.4|9433.4|9442.6|9432.6|7
1630937000000|2021-09-06 14:03:20|9443.6|9433.6|9444.4|9434.4|9444.4|9434.4|9443.6|9433.6|2
1630937040000|2021-09-06 14:04:00|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9444.3|9434.3|2
1630937050000|2021-09-06 14:04:10|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|1
1630937060000|2021-09-06 14:04:20|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1630937070000|2021-09-06 14:04:30|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1630937080000|2021-09-06 14:04:40|9444.6|9434.6|9444.5|9434.5|9444.6|9434.6|9444.5|9434.5|2
1630937090000|2021-09-06 14:04:50|9444.6|9434.6|9445.4|9435.4|9445.4|9435.4|9444.6|9434.6|3
1630937100000|2021-09-06 14:05:00|9445.6|9435.6|9442.8|9432.8|9445.6|9435.6|9442.8|9432.8|12
1630937110000|2021-09-06 14:05:10|9443.1|9433.1|9443.4|9433.4|9443.4|9433.4|9443.1|9433.1|2
1630937120000|2021-09-06 14:05:20|9443.6|9433.6|9444.1|9434.1|9444.1|9434.1|9443.6|9433.6|2
1630937130000|2021-09-06 14:05:30|9444.4|9434.4|9444.6|9434.6|9444.6|9434.6|9444.4|9434.4|2
1630937150000|2021-09-06 14:05:50|9444.9|9434.9|9446|9436|9446|9436|9444.9|9434.9|2
1630937170000|2021-09-06 14:06:10|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1630937180000|2021-09-06 14:06:20|9446|9436|9445.6|9435.6|9446|9436|9445.6|9435.6|3
1630937190000|2021-09-06 14:06:30|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|9445.9|9435.9|1
1630937200000|2021-09-06 14:06:40|9446|9436|9446|9436|9446|9436|9446|9436|1
1630937210000|2021-09-06 14:06:50|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|9445.6|9435.6|1
1630937230000|2021-09-06 14:07:10|9445.5|9435.5|9444|9434|9445.5|9435.5|9444|9434|4
1630937240000|2021-09-06 14:07:20|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|2
1630937300000|2021-09-06 14:08:20|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1630937310000|2021-09-06 14:08:30|9444.4|9434.4|9444.8|9434.8|9444.8|9434.8|9444.4|9434.4|2
1630937330000|2021-09-06 14:08:50|9444.1|9434.1|9444|9434|9444.1|9434.1|9443.8|9433.8|3
1630937340000|2021-09-06 14:09:00|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1630937350000|2021-09-06 14:09:10|9445|9435|9445.5|9435.5|9445.5|9435.5|9444.6|9434.6|6
1630937360000|2021-09-06 14:09:20|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|1
1630937390000|2021-09-06 14:09:50|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1630937420000|2021-09-06 14:10:20|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1630937430000|2021-09-06 14:10:30|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1630937460000|2021-09-06 14:11:00|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|9445.3|9435.3|1
1630937500000|2021-09-06 14:11:40|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1630937520000|2021-09-06 14:12:00|9445|9435|9444.9|9434.9|9445|9435|9444.9|9434.9|2
1630937530000|2021-09-06 14:12:10|9445.3|9435.3|9444.6|9434.6|9445.3|9435.3|9444.6|9434.6|2
1630937540000|2021-09-06 14:12:20|9444.8|9434.8|9444.6|9434.6|9445.4|9435.4|9444.6|9434.6|3
1630937550000|2021-09-06 14:12:30|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|9444.9|9434.9|1
1630937560000|2021-09-06 14:12:40|9445.4|9435.4|9445.4|9435.4|9445.6|9435.6|9445.4|9435.4|3
1630937570000|2021-09-06 14:12:50|9445.8|9435.8|9445.4|9435.4|9446|9436|9445.4|9435.4|4
1630937580000|2021-09-06 14:13:00|9445.3|9435.3|9444.1|9434.1|9445.5|9435.5|9444.1|9434.1|9
1630937590000|2021-09-06 14:13:10|9443.5|9433.5|9444.1|9434.1|9444.1|9434.1|9443.5|9433.5|2
1630937610000|2021-09-06 14:13:30|9443.8|9433.8|9444.1|9434.1|9444.1|9434.1|9443.8|9433.8|2
1630937620000|2021-09-06 14:13:40|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1630937630000|2021-09-06 14:13:50|9444.5|9434.5|9445.1|9435.1|9445.1|9435.1|9444.3|9434.3|7
1630937640000|2021-09-06 14:14:00|9445.5|9435.5|9445.9|9435.9|9445.9|9435.9|9445.5|9435.5|3
1630937650000|2021-09-06 14:14:10|9446.3|9436.3|9449.4|9439.4|9449.4|9439.4|9446.3|9436.3|4
1630937660000|2021-09-06 14:14:20|9449.5|9439.5|9450|9440|9450.1|9440.1|9449.5|9439.5|3
1630937670000|2021-09-06 14:14:30|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|1
1630937680000|2021-09-06 14:14:40|9450.3|9440.3|9450.9|9440.9|9451|9441|9450.3|9440.3|4
1630937690000|2021-09-06 14:14:50|9451|9441|9451.1|9441.1|9451.1|9441.1|9450.8|9440.8|5
1630937700000|2021-09-06 14:15:00|9451.5|9441.5|9451.6|9441.6|9451.6|9441.6|9451.5|9441.5|2
1630937710000|2021-09-06 14:15:10|9451.4|9441.4|9449.5|9439.5|9451.4|9441.4|9449.5|9439.5|8
1630937730000|2021-09-06 14:15:30|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|9449.6|9439.6|1
1630937740000|2021-09-06 14:15:40|9449.5|9439.5|9449.6|9439.6|9449.6|9439.6|9449.3|9439.3|3
1630937750000|2021-09-06 14:15:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1630937760000|2021-09-06 14:16:00|9449.6|9439.6|9449.3|9439.3|9449.6|9439.6|9449|9439|5
1630937770000|2021-09-06 14:16:10|9449.4|9439.4|9448.3|9438.3|9449.4|9439.4|9448.1|9438.1|6
1630937780000|2021-09-06 14:16:20|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1630937810000|2021-09-06 14:16:50|9448|9438|9447.9|9437.9|9448|9438|9447.9|9437.9|2
1630937820000|2021-09-06 14:17:00|9447.6|9437.6|9447.6|9437.6|9447.8|9437.8|9447.3|9437.3|6
1630937830000|2021-09-06 14:17:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1630937840000|2021-09-06 14:17:20|9448|9438|9447.8|9437.8|9448|9438|9447.8|9437.8|2
1630937860000|2021-09-06 14:17:40|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1630937870000|2021-09-06 14:17:50|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1630937880000|2021-09-06 14:18:00|9447.4|9437.4|9446.6|9436.6|9447.4|9437.4|9446.6|9436.6|3
1630937890000|2021-09-06 14:18:10|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|3
1630937900000|2021-09-06 14:18:20|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|1
1630937910000|2021-09-06 14:18:30|9445.3|9435.3|9444.9|9434.9|9445.3|9435.3|9444.8|9434.8|3
1630937920000|2021-09-06 14:18:40|9445.1|9435.1|9444|9434|9445.1|9435.1|9444|9434|8
1630937930000|2021-09-06 14:18:50|9444.3|9434.3|9442.8|9432.8|9444.3|9434.3|9442.8|9432.8|6
1630937940000|2021-09-06 14:19:00|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9441.9|9431.9|7
1630937950000|2021-09-06 14:19:10|9443|9433|9444|9434|9444|9434|9443|9433|4
1630937960000|2021-09-06 14:19:20|9443.9|9433.9|9444|9434|9444.3|9434.3|9443.9|9433.9|4
1630937970000|2021-09-06 14:19:30|9444.3|9434.3|9444.5|9434.5|9444.5|9434.5|9444.3|9434.3|2
1630937980000|2021-09-06 14:19:40|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|9444.6|9434.6|1
1630937990000|2021-09-06 14:19:50|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1630938010000|2021-09-06 14:20:10|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|1
1630938020000|2021-09-06 14:20:20|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630938030000|2021-09-06 14:20:30|9444.3|9434.3|9444.1|9434.1|9444.3|9434.3|9444.1|9434.1|2
1630938050000|2021-09-06 14:20:50|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|1
1630938060000|2021-09-06 14:21:00|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630938080000|2021-09-06 14:21:20|9445.1|9435.1|9444.3|9434.3|9445.1|9435.1|9443.9|9433.9|9
1630938090000|2021-09-06 14:21:30|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9444.1|9434.1|2
1630938110000|2021-09-06 14:21:50|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9443.9|9433.9|2
1630938120000|2021-09-06 14:22:00|9443.6|9433.6|9444|9434|9444|9434|9443.6|9433.6|2
1630938150000|2021-09-06 14:22:30|9444.1|9434.1|9444.3|9434.3|9444.3|9434.3|9444.1|9434.1|2
1630938180000|2021-09-06 14:23:00|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|1
1630938190000|2021-09-06 14:23:10|9444.8|9434.8|9443.6|9433.6|9444.8|9434.8|9443.6|9433.6|4
1630938200000|2021-09-06 14:23:20|9444|9434|9444|9434|9444|9434|9444|9434|1
1630938210000|2021-09-06 14:23:30|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.6|9433.6|3
1630938220000|2021-09-06 14:23:40|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630938230000|2021-09-06 14:23:50|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1630938250000|2021-09-06 14:24:10|9444.1|9434.1|9446.1|9436.1|9446.1|9436.1|9444.1|9434.1|6
1630938260000|2021-09-06 14:24:20|9446.3|9436.3|9446|9436|9446.3|9436.3|9446|9436|2
1630938270000|2021-09-06 14:24:30|9446.3|9436.3|9446.3|9436.3|9446.4|9436.4|9446.3|9436.3|3
1630938290000|2021-09-06 14:24:50|9446.4|9436.4|9446.9|9436.9|9446.9|9436.9|9446.4|9436.4|3
1630938310000|2021-09-06 14:25:10|9447|9437|9447.5|9437.5|9447.5|9437.5|9447|9437|3
1630938330000|2021-09-06 14:25:30|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|9447.9|9437.9|1
1630938340000|2021-09-06 14:25:40|9448.1|9438.1|9450.4|9440.4|9450.4|9440.4|9448.1|9438.1|4
1630938380000|2021-09-06 14:26:20|9450.5|9440.5|9450.9|9440.9|9450.9|9440.9|9450.5|9440.5|2
1630938390000|2021-09-06 14:26:30|9451|9441|9451|9441|9451|9441|9451|9441|1
1630938410000|2021-09-06 14:26:50|9451.3|9441.3|9453.4|9443.4|9454.1|9444.1|9451.3|9441.3|6
1630938420000|2021-09-06 14:27:00|9454.4|9444.4|9458.6|9448.6|9458.6|9448.6|9454.4|9444.4|6
1630938430000|2021-09-06 14:27:10|9458.9|9448.9|9459.9|9449.9|9459.9|9449.9|9458.9|9448.9|4
1630938440000|2021-09-06 14:27:20|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1630938450000|2021-09-06 14:27:30|9459.4|9449.4|9459.3|9449.3|9459.4|9449.4|9459.1|9449.1|3
1630938460000|2021-09-06 14:27:40|9459.9|9449.9|9460.9|9450.9|9460.9|9450.9|9459.9|9449.9|5
1630938470000|2021-09-06 14:27:50|9460.8|9450.8|9459.3|9449.3|9460.8|9450.8|9459.3|9449.3|8
1630938480000|2021-09-06 14:28:00|9459.8|9449.8|9459.6|9449.6|9459.8|9449.8|9459.3|9449.3|5
1630938490000|2021-09-06 14:28:10|9459.5|9449.5|9458.6|9448.6|9460.1|9450.1|9458.1|9448.1|11
1630938510000|2021-09-06 14:28:30|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|9459.5|9449.5|1
1630938520000|2021-09-06 14:28:40|9459.9|9449.9|9459.6|9449.6|9459.9|9449.9|9459.6|9449.6|5
1630938530000|2021-09-06 14:28:50|9459.9|9449.9|9460.8|9450.8|9460.8|9450.8|9459.9|9449.9|2
1630938540000|2021-09-06 14:29:00|9461.1|9451.1|9461.1|9451.1|9461.4|9451.4|9460.9|9450.9|5
1630938550000|2021-09-06 14:29:10|9460.9|9450.9|9459.8|9449.8|9460.9|9450.9|9459.8|9449.8|6
1630938570000|2021-09-06 14:29:30|9459.3|9449.3|9458.4|9448.4|9459.6|9449.6|9458.4|9448.4|9
1630938580000|2021-09-06 14:29:40|9457.8|9447.8|9458|9448|9458|9448|9457|9447|7
1630938590000|2021-09-06 14:29:50|9457.8|9447.8|9455.1|9445.1|9457.8|9447.8|9455.1|9445.1|10
1630938600000|2021-09-06 14:30:00|9455.4|9445.4|9455.9|9445.9|9455.9|9445.9|9455.4|9445.4|3
1630938610000|2021-09-06 14:30:10|9456.5|9446.5|9456.1|9446.1|9457|9447|9456.1|9446.1|4
1630938620000|2021-09-06 14:30:20|9457|9447|9456.6|9446.6|9457.1|9447.1|9456.6|9446.6|3
1630938630000|2021-09-06 14:30:30|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1630938640000|2021-09-06 14:30:40|9455.9|9445.9|9455.6|9445.6|9455.9|9445.9|9455.6|9445.6|2
1630938650000|2021-09-06 14:30:50|9455.5|9445.5|9455.1|9445.1|9455.5|9445.5|9454.8|9444.8|4
1630938660000|2021-09-06 14:31:00|9455.6|9445.6|9454.5|9444.5|9456.3|9446.3|9454.5|9444.5|8
1630938670000|2021-09-06 14:31:10|9454.3|9444.3|9452.8|9442.8|9454.3|9444.3|9452.8|9442.8|2
1630938680000|2021-09-06 14:31:20|9452.5|9442.5|9451.8|9441.8|9452.8|9442.8|9451.8|9441.8|8
1630938690000|2021-09-06 14:31:30|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|4
1630938700000|2021-09-06 14:31:40|9452.3|9442.3|9451|9441|9452.3|9442.3|9451|9441|7
1630938710000|2021-09-06 14:31:50|9451.3|9441.3|9453.3|9443.3|9454.3|9444.3|9451|9441|9
1630938720000|2021-09-06 14:32:00|9452.9|9442.9|9451.3|9441.3|9453.5|9443.5|9451.3|9441.3|6
1630938730000|2021-09-06 14:32:10|9451.5|9441.5|9450.1|9440.1|9451.5|9441.5|9448.1|9438.1|9
1630938740000|2021-09-06 14:32:20|9449.8|9439.8|9450.4|9440.4|9450.4|9440.4|9449.8|9439.8|4
1630938750000|2021-09-06 14:32:30|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450|9440|5
1630938760000|2021-09-06 14:32:40|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1630938770000|2021-09-06 14:32:50|9450.5|9440.5|9450.6|9440.6|9450.6|9440.6|9450.5|9440.5|2
1630938780000|2021-09-06 14:33:00|9450.4|9440.4|9446.8|9436.8|9450.4|9440.4|9446.8|9436.8|12
1630938790000|2021-09-06 14:33:10|9446.4|9436.4|9447|9437|9447|9437|9446.4|9436.4|3
1630938800000|2021-09-06 14:33:20|9447.4|9437.4|9447.9|9437.9|9447.9|9437.9|9447.1|9437.1|4
1630938810000|2021-09-06 14:33:30|9448.4|9438.4|9447.5|9437.5|9448.4|9438.4|9446.5|9436.5|5
1630938820000|2021-09-06 14:33:40|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1630938830000|2021-09-06 14:33:50|9447.9|9437.9|9448.6|9438.6|9448.6|9438.6|9447.9|9437.9|4
1630938840000|2021-09-06 14:34:00|9448.5|9438.5|9448.1|9438.1|9448.5|9438.5|9447.8|9437.8|3
1630938870000|2021-09-06 14:34:30|9448|9438|9448|9438|9448|9438|9448|9438|1
1630938880000|2021-09-06 14:34:40|9447.6|9437.6|9444.9|9434.9|9447.6|9437.6|9444.4|9434.4|10
1630938890000|2021-09-06 14:34:50|9445|9435|9445.1|9435.1|9445.1|9435.1|9444.3|9434.3|9
1630938900000|2021-09-06 14:35:00|9444.9|9434.9|9444.5|9434.5|9444.9|9434.9|9444.5|9434.5|2
1630938910000|2021-09-06 14:35:10|9444.6|9434.6|9444.9|9434.9|9444.9|9434.9|9444.5|9434.5|3
1630938930000|2021-09-06 14:35:30|9445.4|9435.4|9446.4|9436.4|9446.4|9436.4|9445.4|9435.4|3
1630938940000|2021-09-06 14:35:40|9446.3|9436.3|9444.4|9434.4|9446.8|9436.8|9444.4|9434.4|6
1630938950000|2021-09-06 14:35:50|9444.1|9434.1|9444.6|9434.6|9444.6|9434.6|9443.8|9433.8|5
1630938960000|2021-09-06 14:36:00|9445.4|9435.4|9444|9434|9445.4|9435.4|9444|9434|6
1630938970000|2021-09-06 14:36:10|9443.6|9433.6|9442.8|9432.8|9443.6|9433.6|9442.1|9432.1|13
1630938980000|2021-09-06 14:36:20|9442.6|9432.6|9441.9|9431.9|9443.4|9433.4|9441.8|9431.8|8
1630938990000|2021-09-06 14:36:30|9442.4|9432.4|9443.8|9433.8|9443.8|9433.8|9442.4|9432.4|2
1630939010000|2021-09-06 14:36:50|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1630939020000|2021-09-06 14:37:00|9443.1|9433.1|9442.8|9432.8|9443.8|9433.8|9442.8|9432.8|5
1630939030000|2021-09-06 14:37:10|9443.8|9433.8|9442.8|9432.8|9443.8|9433.8|9442|9432|11
1630939040000|2021-09-06 14:37:20|9442.9|9432.9|9441.8|9431.8|9442.9|9432.9|9441.8|9431.8|7
1630939050000|2021-09-06 14:37:30|9442|9432|9443.5|9433.5|9443.5|9433.5|9442|9432|6
1630939060000|2021-09-06 14:37:40|9443|9433|9442.9|9432.9|9443|9433|9442.9|9432.9|2
1630939070000|2021-09-06 14:37:50|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1630939090000|2021-09-06 14:38:10|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1630939100000|2021-09-06 14:38:20|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1630939110000|2021-09-06 14:38:30|9443.1|9433.1|9443.3|9433.3|9443.3|9433.3|9443.1|9433.1|2
1630939120000|2021-09-06 14:38:40|9443.4|9433.4|9442.9|9432.9|9443.4|9433.4|9442.6|9432.6|5
1630939130000|2021-09-06 14:38:50|9442.4|9432.4|9442.8|9432.8|9442.9|9432.9|9442|9432|8
1630939140000|2021-09-06 14:39:00|9442.6|9432.6|9442.9|9432.9|9442.9|9432.9|9442.6|9432.6|2
1630939150000|2021-09-06 14:39:10|9443.3|9433.3|9442.5|9432.5|9443.9|9433.9|9442.5|9432.5|6
1630939160000|2021-09-06 14:39:20|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|6
1630939170000|2021-09-06 14:39:30|9443.6|9433.6|9444.4|9434.4|9444.4|9434.4|9443.6|9433.6|4
1630939180000|2021-09-06 14:39:40|9444.5|9434.5|9447.1|9437.1|9447.1|9437.1|9444.5|9434.5|4
1630939190000|2021-09-06 14:39:50|9447|9437|9447.4|9437.4|9447.4|9437.4|9445.8|9435.8|10
1630939200000|2021-09-06 14:40:00|9448.3|9438.3|9448.5|9438.5|9448.6|9438.6|9448.3|9438.3|5
1630939210000|2021-09-06 14:40:10|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|1
1630939220000|2021-09-06 14:40:20|9447.5|9437.5|9449.6|9439.6|9449.6|9439.6|9447.5|9437.5|6
1630939230000|2021-09-06 14:40:30|9449.5|9439.5|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|2
1630939240000|2021-09-06 14:40:40|9449|9439|9447|9437|9449.3|9439.3|9446.8|9436.8|7
1630939250000|2021-09-06 14:40:50|9447.1|9437.1|9446.9|9436.9|9447.1|9437.1|9446.9|9436.9|2
1630939260000|2021-09-06 14:41:00|9446.8|9436.8|9446|9436|9446.8|9436.8|9446|9436|6
1630939270000|2021-09-06 14:41:10|9446.3|9436.3|9446.6|9436.6|9446.8|9436.8|9446.3|9436.3|4
1630939290000|2021-09-06 14:41:30|9446.8|9436.8|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|3
1630939300000|2021-09-06 14:41:40|9447.6|9437.6|9448.4|9438.4|9448.4|9438.4|9447.6|9437.6|3
1630939320000|2021-09-06 14:42:00|9448.6|9438.6|9448.4|9438.4|9448.6|9438.6|9448.4|9438.4|2
1630939340000|2021-09-06 14:42:20|9448.6|9438.6|9449.9|9439.9|9450.8|9440.8|9448.6|9438.6|10
1630939350000|2021-09-06 14:42:30|9449.8|9439.8|9449.6|9439.6|9449.8|9439.8|9449.6|9439.6|2
1630939410000|2021-09-06 14:43:30|9449.5|9439.5|9450|9440|9450|9440|9449.5|9439.5|3
1630939430000|2021-09-06 14:43:50|9449.6|9439.6|9449.8|9439.8|9449.9|9439.9|9449.6|9439.6|3
1630939440000|2021-09-06 14:44:00|9449.9|9439.9|9451.9|9441.9|9452.8|9442.8|9449.9|9439.9|4
1630939450000|2021-09-06 14:44:10|9453.4|9443.4|9452|9442|9453.4|9443.4|9451.9|9441.9|6
1630939460000|2021-09-06 14:44:20|9451.9|9441.9|9452|9442|9452|9442|9451.9|9441.9|2
1630939470000|2021-09-06 14:44:30|9451.9|9441.9|9451.8|9441.8|9451.9|9441.9|9451.8|9441.8|2
1630939480000|2021-09-06 14:44:40|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1630939490000|2021-09-06 14:44:50|9451.8|9441.8|9451.9|9441.9|9451.9|9441.9|9451.8|9441.8|2
1630939510000|2021-09-06 14:45:10|9451.8|9441.8|9451.6|9441.6|9451.8|9441.8|9451.6|9441.6|2
1630939520000|2021-09-06 14:45:20|9451.9|9441.9|9451.6|9441.6|9451.9|9441.9|9451.6|9441.6|6
1630939530000|2021-09-06 14:45:30|9451.5|9441.5|9451.9|9441.9|9451.9|9441.9|9451.5|9441.5|6
1630939540000|2021-09-06 14:45:40|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|2
1630939560000|2021-09-06 14:46:00|9451.6|9441.6|9453.8|9443.8|9453.9|9443.9|9451.6|9441.6|7
1630939570000|2021-09-06 14:46:10|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|6
1630939580000|2021-09-06 14:46:20|9453.8|9443.8|9452.5|9442.5|9453.8|9443.8|9452.5|9442.5|5
1630939590000|2021-09-06 14:46:30|9452.8|9442.8|9452.6|9442.6|9452.9|9442.9|9452.6|9442.6|5
1630939600000|2021-09-06 14:46:40|9452.5|9442.5|9452.9|9442.9|9452.9|9442.9|9452.5|9442.5|3
1630939610000|2021-09-06 14:46:50|9453|9443|9453.5|9443.5|9453.5|9443.5|9453|9443|3
1630939620000|2021-09-06 14:47:00|9453|9443|9452.9|9442.9|9453|9443|9452.9|9442.9|2
1630939670000|2021-09-06 14:47:50|9453|9443|9455.4|9445.4|9455.6|9445.6|9453|9443|6
1630939680000|2021-09-06 14:48:00|9455|9445|9454.9|9444.9|9455.6|9445.6|9454.9|9444.9|5
1630939690000|2021-09-06 14:48:10|9455.3|9445.3|9455|9445|9455.3|9445.3|9455|9445|2
1630939700000|2021-09-06 14:48:20|9455.6|9445.6|9455|9445|9455.6|9445.6|9455|9445|2
1630939740000|2021-09-06 14:49:00|9454.8|9444.8|9455|9445|9455|9445|9454.8|9444.8|2
1630939770000|2021-09-06 14:49:30|9455.4|9445.4|9457.8|9447.8|9457.8|9447.8|9455.4|9445.4|4
1630939780000|2021-09-06 14:49:40|9458|9448|9457.8|9447.8|9458|9448|9457.8|9447.8|2
1630939790000|2021-09-06 14:49:50|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1630939810000|2021-09-06 14:50:10|9458|9448|9459.3|9449.3|9459.3|9449.3|9458|9448|5
1630939820000|2021-09-06 14:50:20|9459.8|9449.8|9460|9450|9460|9450|9459.8|9449.8|3
1630939830000|2021-09-06 14:50:30|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|9460.3|9450.3|1
1630939840000|2021-09-06 14:50:40|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1630939850000|2021-09-06 14:50:50|9459.5|9449.5|9460.3|9450.3|9460.3|9450.3|9459.5|9449.5|3
1630939860000|2021-09-06 14:51:00|9460.4|9450.4|9461.1|9451.1|9461.1|9451.1|9460.4|9450.4|3
1630939870000|2021-09-06 14:51:10|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|2
1630939880000|2021-09-06 14:51:20|9460.5|9450.5|9460|9450|9460.9|9450.9|9460|9450|6
1630939890000|2021-09-06 14:51:30|9459.8|9449.8|9460|9450|9460|9450|9459.8|9449.8|2
1630939900000|2021-09-06 14:51:40|9460.8|9450.8|9460.6|9450.6|9460.8|9450.8|9460.6|9450.6|2
1630939910000|2021-09-06 14:51:50|9461.5|9451.5|9462.9|9452.9|9462.9|9452.9|9460.8|9450.8|7
1630939920000|2021-09-06 14:52:00|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1630939930000|2021-09-06 14:52:10|9463|9453|9462.8|9452.8|9463|9453|9462.8|9452.8|2
1630939940000|2021-09-06 14:52:20|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9461.6|9451.6|3
1630939950000|2021-09-06 14:52:30|9461.6|9451.6|9461.3|9451.3|9461.6|9451.6|9461.3|9451.3|3
1630939960000|2021-09-06 14:52:40|9461|9451|9459.6|9449.6|9461|9451|9459.6|9449.6|3
1630939970000|2021-09-06 14:52:50|9459.4|9449.4|9460.3|9450.3|9460.3|9450.3|9459.4|9449.4|3
1630939980000|2021-09-06 14:53:00|9460.4|9450.4|9460.3|9450.3|9460.9|9450.9|9459.8|9449.8|8
1630939990000|2021-09-06 14:53:10|9460|9450|9461.5|9451.5|9461.9|9451.9|9460|9450|6
1630940000000|2021-09-06 14:53:20|9461.4|9451.4|9461.3|9451.3|9461.4|9451.4|9461.3|9451.3|2
1630940010000|2021-09-06 14:53:30|9460.8|9450.8|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|2
1630940020000|2021-09-06 14:53:40|9461.1|9451.1|9460|9450|9461.1|9451.1|9460|9450|3
1630940030000|2021-09-06 14:53:50|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1630940040000|2021-09-06 14:54:00|9459.3|9449.3|9457.5|9447.5|9459.3|9449.3|9457.5|9447.5|2
1630940050000|2021-09-06 14:54:10|9457.4|9447.4|9457.1|9447.1|9457.4|9447.4|9457.1|9447.1|2
1630940060000|2021-09-06 14:54:20|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1630940070000|2021-09-06 14:54:30|9456.8|9446.8|9456.9|9446.9|9456.9|9446.9|9456.5|9446.5|6
1630940080000|2021-09-06 14:54:40|9456.5|9446.5|9456.6|9446.6|9456.6|9446.6|9456.1|9446.1|5
1630940090000|2021-09-06 14:54:50|9456.5|9446.5|9455.9|9445.9|9456.5|9446.5|9455.9|9445.9|3
1630940100000|2021-09-06 14:55:00|9455.8|9445.8|9455.9|9445.9|9456|9446|9455.8|9445.8|3
1630940110000|2021-09-06 14:55:10|9455.8|9445.8|9455.6|9445.6|9455.8|9445.8|9455.5|9445.5|3
1630940120000|2021-09-06 14:55:20|9455.4|9445.4|9455|9445|9455.4|9445.4|9455|9445|9
1630940130000|2021-09-06 14:55:30|9454.4|9444.4|9454.6|9444.6|9454.8|9444.8|9454.4|9444.4|4
1630940160000|2021-09-06 14:56:00|9455|9445|9452.6|9442.6|9455|9445|9452.1|9442.1|9
1630940170000|2021-09-06 14:56:10|9452.9|9442.9|9452.9|9442.9|9452.9|9442.9|9452.5|9442.5|5
1630940190000|2021-09-06 14:56:30|9452.8|9442.8|9448.1|9438.1|9452.8|9442.8|9448.1|9438.1|8
1630940200000|2021-09-06 14:56:40|9448|9438|9447.6|9437.6|9448|9438|9446.9|9436.9|7
1630940220000|2021-09-06 14:57:00|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|2
1630940240000|2021-09-06 14:57:20|9448.5|9438.5|9448.6|9438.6|9449.3|9439.3|9448.5|9438.5|4
1630940250000|2021-09-06 14:57:30|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|9448.9|9438.9|1
1630940270000|2021-09-06 14:57:50|9449.3|9439.3|9449.8|9439.8|9449.8|9439.8|9449.3|9439.3|2
1630940280000|2021-09-06 14:58:00|9450|9440|9449.8|9439.8|9450|9440|9449.8|9439.8|2
1630940290000|2021-09-06 14:58:10|9450|9440|9452.3|9442.3|9452.3|9442.3|9450|9440|8
1630940310000|2021-09-06 14:58:30|9452.8|9442.8|9454.3|9444.3|9454.3|9444.3|9452.8|9442.8|2
1630940320000|2021-09-06 14:58:40|9454.6|9444.6|9455.8|9445.8|9456|9446|9454.5|9444.5|7
1630940330000|2021-09-06 14:58:50|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|1
1630940350000|2021-09-06 14:59:10|9455.5|9445.5|9454.9|9444.9|9455.5|9445.5|9454.9|9444.9|3
1630940360000|2021-09-06 14:59:20|9455|9445|9456.1|9446.1|9456.1|9446.1|9455|9445|5
1630940370000|2021-09-06 14:59:30|9456|9446|9456|9446|9456|9446|9456|9446|1
1630940380000|2021-09-06 14:59:40|9456.1|9446.1|9456.4|9446.4|9456.4|9446.4|9456.1|9446.1|2
1630940390000|2021-09-06 14:59:50|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1630940400000|2021-09-06 15:00:00|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|3
1630940410000|2021-09-06 15:00:10|9456.6|9446.6|9456.5|9446.5|9456.9|9446.9|9456.5|9446.5|4
1630940420000|2021-09-06 15:00:20|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630940450000|2021-09-06 15:00:50|9456|9446|9455.1|9445.1|9456|9446|9455.1|9445.1|2
1630940460000|2021-09-06 15:01:00|9455.8|9445.8|9455.6|9445.6|9455.8|9445.8|9455.6|9445.6|2
1630940470000|2021-09-06 15:01:10|9455.4|9445.4|9455.3|9445.3|9455.4|9445.4|9455.3|9445.3|2
1630940480000|2021-09-06 15:01:20|9455.5|9445.5|9455.5|9445.5|9455.9|9445.9|9455.5|9445.5|5
1630940510000|2021-09-06 15:01:50|9455|9445|9455|9445|9455|9445|9455|9445|1
1630940520000|2021-09-06 15:02:00|9453.9|9443.9|9454.3|9444.3|9454.4|9444.4|9453.9|9443.9|3
1630940540000|2021-09-06 15:02:20|9454|9444|9453.4|9443.4|9454|9444|9453.3|9443.3|3
1630940550000|2021-09-06 15:02:30|9453.5|9443.5|9453.4|9443.4|9453.5|9443.5|9453.4|9443.4|2
1630940560000|2021-09-06 15:02:40|9453.3|9443.3|9453.4|9443.4|9453.4|9443.4|9453.1|9443.1|4
1630940580000|2021-09-06 15:03:00|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1630940590000|2021-09-06 15:03:10|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630940600000|2021-09-06 15:03:20|9453.3|9443.3|9453.1|9443.1|9453.3|9443.3|9453.1|9443.1|2
1630940610000|2021-09-06 15:03:30|9453.3|9443.3|9452.9|9442.9|9453.3|9443.3|9452.9|9442.9|3
1630940630000|2021-09-06 15:03:50|9453.1|9443.1|9453.8|9443.8|9454.3|9444.3|9453.1|9443.1|5
1630940640000|2021-09-06 15:04:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1630940650000|2021-09-06 15:04:10|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630940660000|2021-09-06 15:04:20|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630940680000|2021-09-06 15:04:40|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1630940690000|2021-09-06 15:04:50|9453.5|9443.5|9456.3|9446.3|9456.3|9446.3|9453.5|9443.5|4
1630940700000|2021-09-06 15:05:00|9455.8|9445.8|9456.9|9446.9|9456.9|9446.9|9455.5|9445.5|4
1630940710000|2021-09-06 15:05:10|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1630940720000|2021-09-06 15:05:20|9456.8|9446.8|9458.8|9448.8|9458.8|9448.8|9456.8|9446.8|5
1630940730000|2021-09-06 15:05:30|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1630940750000|2021-09-06 15:05:50|9459.1|9449.1|9459.8|9449.8|9459.8|9449.8|9459.1|9449.1|3
1630940760000|2021-09-06 15:06:00|9460|9450|9461.8|9451.8|9461.8|9451.8|9460|9450|11
1630940770000|2021-09-06 15:06:10|9462|9452|9463.1|9453.1|9463.1|9453.1|9462|9452|6
1630940780000|2021-09-06 15:06:20|9463|9453|9463.3|9453.3|9463.4|9453.4|9463|9453|4
1630940790000|2021-09-06 15:06:30|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1630940800000|2021-09-06 15:06:40|9463.3|9453.3|9464.6|9454.6|9464.6|9454.6|9463.3|9453.3|6
1630940810000|2021-09-06 15:06:50|9464.5|9454.5|9464.9|9454.9|9464.9|9454.9|9464.5|9454.5|5
1630940820000|2021-09-06 15:07:00|9464.6|9454.6|9464.5|9454.5|9464.6|9454.6|9464.5|9454.5|2
1630940830000|2021-09-06 15:07:10|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|9464.3|9454.3|1
1630940840000|2021-09-06 15:07:20|9464|9454|9463.8|9453.8|9464|9454|9463.8|9453.8|2
1630940850000|2021-09-06 15:07:30|9463.5|9453.5|9464.3|9454.3|9464.3|9454.3|9462.9|9452.9|6
1630940860000|2021-09-06 15:07:40|9463.9|9453.9|9463.6|9453.6|9463.9|9453.9|9463.6|9453.6|2
1630940890000|2021-09-06 15:08:10|9463.5|9453.5|9462.1|9452.1|9463.5|9453.5|9462.1|9452.1|8
1630940900000|2021-09-06 15:08:20|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630940910000|2021-09-06 15:08:30|9461.8|9451.8|9461.6|9451.6|9461.9|9451.9|9461.5|9451.5|5
1630940930000|2021-09-06 15:08:50|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630940940000|2021-09-06 15:09:00|9462.6|9452.6|9462.8|9452.8|9462.8|9452.8|9462.6|9452.6|2
1630940950000|2021-09-06 15:09:10|9462.6|9452.6|9462.4|9452.4|9462.6|9452.6|9461.8|9451.8|4
1630940960000|2021-09-06 15:09:20|9462.6|9452.6|9463|9453|9463|9453|9462.6|9452.6|2
1630940970000|2021-09-06 15:09:30|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|3
1630940980000|2021-09-06 15:09:40|9463.5|9453.5|9463|9453|9463.5|9453.5|9462.5|9452.5|6
1630941010000|2021-09-06 15:10:10|9462.9|9452.9|9461.6|9451.6|9462.9|9452.9|9461.1|9451.1|4
1630941020000|2021-09-06 15:10:20|9461.5|9451.5|9460|9450|9461.5|9451.5|9460|9450|3
1630941040000|2021-09-06 15:10:40|9459.3|9449.3|9459.3|9449.3|9459.8|9449.8|9458.3|9448.3|6
1630941050000|2021-09-06 15:10:50|9459.1|9449.1|9458.8|9448.8|9459.1|9449.1|9458.8|9448.8|2
1630941060000|2021-09-06 15:11:00|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630941070000|2021-09-06 15:11:10|9458.5|9448.5|9457.8|9447.8|9458.6|9448.6|9457.8|9447.8|4
1630941080000|2021-09-06 15:11:20|9458|9448|9458|9448|9458|9448|9458|9448|1
1630941090000|2021-09-06 15:11:30|9458.3|9448.3|9458.4|9448.4|9458.4|9448.4|9458.3|9448.3|2
1630941100000|2021-09-06 15:11:40|9458.5|9448.5|9459.1|9449.1|9459.1|9449.1|9458.5|9448.5|2
1630941130000|2021-09-06 15:12:10|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.8|9447.8|2
1630941140000|2021-09-06 15:12:20|9458|9448|9458.1|9448.1|9458.1|9448.1|9458|9448|2
1630941180000|2021-09-06 15:13:00|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1630941190000|2021-09-06 15:13:10|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1630941220000|2021-09-06 15:13:40|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630941230000|2021-09-06 15:13:50|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|6
1630941240000|2021-09-06 15:14:00|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1630941250000|2021-09-06 15:14:10|9457|9447|9457|9447|9457|9447|9457|9447|1
1630941260000|2021-09-06 15:14:20|9456.8|9446.8|9455.9|9445.9|9456.8|9446.8|9455.9|9445.9|5
1630941270000|2021-09-06 15:14:30|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630941280000|2021-09-06 15:14:40|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1630941300000|2021-09-06 15:15:00|9456.8|9446.8|9453.6|9443.6|9456.8|9446.8|9453.1|9443.1|9
1630941310000|2021-09-06 15:15:10|9453.9|9443.9|9455.4|9445.4|9455.4|9445.4|9453.9|9443.9|4
1630941320000|2021-09-06 15:15:20|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|9455.6|9445.6|1
1630941330000|2021-09-06 15:15:30|9455.3|9445.3|9455.4|9445.4|9455.4|9445.4|9455.3|9445.3|2
1630941340000|2021-09-06 15:15:40|9455.3|9445.3|9455.4|9445.4|9455.4|9445.4|9455.3|9445.3|2
1630941350000|2021-09-06 15:15:50|9455.6|9445.6|9455.9|9445.9|9455.9|9445.9|9455.6|9445.6|2
1630941370000|2021-09-06 15:16:10|9456.4|9446.4|9456.4|9446.4|9456.6|9446.6|9456.4|9446.4|3
1630941380000|2021-09-06 15:16:20|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|9456.6|9446.6|1
1630941400000|2021-09-06 15:16:40|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1630941450000|2021-09-06 15:17:30|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1630941460000|2021-09-06 15:17:40|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|1
1630941470000|2021-09-06 15:17:50|9457.1|9447.1|9458.3|9448.3|9458.4|9448.4|9457.1|9447.1|3
1630941480000|2021-09-06 15:18:00|9458|9448|9458|9448|9458|9448|9458|9448|1
1630941490000|2021-09-06 15:18:10|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|2
1630941500000|2021-09-06 15:18:20|9458.8|9448.8|9459.1|9449.1|9459.1|9449.1|9458.8|9448.8|2
1630941510000|2021-09-06 15:18:30|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.5|9448.5|4
1630941520000|2021-09-06 15:18:40|9458.5|9448.5|9458.5|9448.5|9459|9449|9458.5|9448.5|3
1630941540000|2021-09-06 15:19:00|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.3|9448.3|2
1630941550000|2021-09-06 15:19:10|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630941560000|2021-09-06 15:19:20|9458.5|9448.5|9458.9|9448.9|9458.9|9448.9|9458.5|9448.5|3
1630941570000|2021-09-06 15:19:30|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1630941610000|2021-09-06 15:20:10|9458.6|9448.6|9458.5|9448.5|9458.6|9448.6|9458.5|9448.5|2
1630941620000|2021-09-06 15:20:20|9458.6|9448.6|9458.5|9448.5|9458.6|9448.6|9458.5|9448.5|2
1630941630000|2021-09-06 15:20:30|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9457.6|9447.6|4
1630941660000|2021-09-06 15:21:00|9457.9|9447.9|9458.1|9448.1|9458.1|9448.1|9457.9|9447.9|2
1630941690000|2021-09-06 15:21:30|9457.9|9447.9|9456.8|9446.8|9457.9|9447.9|9456.8|9446.8|3
1630941720000|2021-09-06 15:22:00|9456.3|9446.3|9454.8|9444.8|9456.3|9446.3|9454.8|9444.8|4
1630941740000|2021-09-06 15:22:20|9454.9|9444.9|9458|9448|9458|9448|9454.9|9444.9|3
1630941750000|2021-09-06 15:22:30|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1630941760000|2021-09-06 15:22:40|9458.9|9448.9|9459.3|9449.3|9459.3|9449.3|9458.1|9448.1|4
1630941770000|2021-09-06 15:22:50|9458.1|9448.1|9459.4|9449.4|9459.4|9449.4|9458.1|9448.1|3
1630941780000|2021-09-06 15:23:00|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459|9449|3
1630941820000|2021-09-06 15:23:40|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1630941830000|2021-09-06 15:23:50|9458.5|9448.5|9459.1|9449.1|9459.3|9449.3|9458.5|9448.5|3
1630941840000|2021-09-06 15:24:00|9458.6|9448.6|9458.4|9448.4|9458.6|9448.6|9458|9448|4
1630941850000|2021-09-06 15:24:10|9458.1|9448.1|9457.8|9447.8|9458.1|9448.1|9457.8|9447.8|3
1630941860000|2021-09-06 15:24:20|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630941890000|2021-09-06 15:24:50|9457.9|9447.9|9458.4|9448.4|9458.4|9448.4|9457.9|9447.9|4
1630941950000|2021-09-06 15:25:50|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1630941960000|2021-09-06 15:26:00|9458.8|9448.8|9458.4|9448.4|9458.8|9448.8|9458.4|9448.4|2
1630941970000|2021-09-06 15:26:10|9459.1|9449.1|9458.8|9448.8|9459.3|9449.3|9458.4|9448.4|6
1630942000000|2021-09-06 15:26:40|9459.1|9449.1|9457.9|9447.9|9459.1|9449.1|9457.9|9447.9|5
1630942010000|2021-09-06 15:26:50|9458|9448|9458|9448|9458|9448|9458|9448|1
1630942020000|2021-09-06 15:27:00|9458.3|9448.3|9458.9|9448.9|9458.9|9448.9|9458.3|9448.3|2
1630942030000|2021-09-06 15:27:10|9459|9449|9459|9449|9459|9449|9459|9449|1
1630942060000|2021-09-06 15:27:40|9458.8|9448.8|9457.3|9447.3|9458.8|9448.8|9457.3|9447.3|3
1630942070000|2021-09-06 15:27:50|9456.9|9446.9|9457.4|9447.4|9457.4|9447.4|9456.9|9446.9|5
1630942080000|2021-09-06 15:28:00|9457.6|9447.6|9458.3|9448.3|9458.3|9448.3|9457.6|9447.6|2
1630942090000|2021-09-06 15:28:10|9458|9448|9457.9|9447.9|9458|9448|9457.9|9447.9|2
1630942120000|2021-09-06 15:28:40|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630942130000|2021-09-06 15:28:50|9457.4|9447.4|9456.9|9446.9|9457.4|9447.4|9456.9|9446.9|4
1630942140000|2021-09-06 15:29:00|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1630942160000|2021-09-06 15:29:20|9456.9|9446.9|9458.3|9448.3|9458.5|9448.5|9456.9|9446.9|10
1630942170000|2021-09-06 15:29:30|9458|9448|9457.4|9447.4|9458|9448|9457.4|9447.4|4
1630942180000|2021-09-06 15:29:40|9457.6|9447.6|9457.4|9447.4|9457.6|9447.6|9457.4|9447.4|4
1630942190000|2021-09-06 15:29:50|9457.6|9447.6|9458.5|9448.5|9458.5|9448.5|9457.6|9447.6|3
1630942200000|2021-09-06 15:30:00|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630942210000|2021-09-06 15:30:10|9458.6|9448.6|9457.4|9447.4|9458.6|9448.6|9457.4|9447.4|4
1630942220000|2021-09-06 15:30:20|9457.6|9447.6|9457.9|9447.9|9458.4|9448.4|9457.6|9447.6|7
1630942230000|2021-09-06 15:30:30|9457.8|9447.8|9457.6|9447.6|9457.8|9447.8|9457.6|9447.6|2
1630942240000|2021-09-06 15:30:40|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1630942260000|2021-09-06 15:31:00|9457.3|9447.3|9456.5|9446.5|9457.3|9447.3|9456.3|9446.3|5
1630942270000|2021-09-06 15:31:10|9456.3|9446.3|9456.9|9446.9|9456.9|9446.9|9456.3|9446.3|4
1630942280000|2021-09-06 15:31:20|9457|9447|9457.9|9447.9|9458.1|9448.1|9457|9447|5
1630942320000|2021-09-06 15:32:00|9457.8|9447.8|9457.1|9447.1|9457.9|9447.9|9457.1|9447.1|13
1630942330000|2021-09-06 15:32:10|9457.4|9447.4|9457.6|9447.6|9458.3|9448.3|9457.4|9447.4|6
1630942340000|2021-09-06 15:32:20|9457.4|9447.4|9457.4|9447.4|9457.9|9447.9|9456.8|9446.8|4
1630942350000|2021-09-06 15:32:30|9457|9447|9457|9447|9457|9447|9456.6|9446.6|5
1630942440000|2021-09-06 15:34:00|9456.3|9446.3|9457.5|9447.5|9457.5|9447.5|9456.3|9446.3|4
1630942450000|2021-09-06 15:34:10|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1630942460000|2021-09-06 15:34:20|9456.9|9446.9|9457.3|9447.3|9457.3|9447.3|9456.9|9446.9|2
1630942530000|2021-09-06 15:35:30|9457.4|9447.4|9457.1|9447.1|9457.4|9447.4|9457.1|9447.1|2
1630942560000|2021-09-06 15:36:00|9456.9|9446.9|9458.8|9448.8|9458.8|9448.8|9456.9|9446.9|7
1630942580000|2021-09-06 15:36:20|9459|9449|9459.3|9449.3|9459.3|9449.3|9459|9449|2
1630942590000|2021-09-06 15:36:30|9459|9449|9458.8|9448.8|9459|9449|9458.8|9448.8|2
1630942600000|2021-09-06 15:36:40|9458.5|9448.5|9457.9|9447.9|9458.5|9448.5|9457.8|9447.8|4
1630942610000|2021-09-06 15:36:50|9457|9447|9462.1|9452.1|9462.1|9452.1|9456.9|9446.9|11
1630942630000|2021-09-06 15:37:10|9462.3|9452.3|9462.1|9452.1|9462.3|9452.3|9462.1|9452.1|2
1630942660000|2021-09-06 15:37:40|9462.3|9452.3|9463.6|9453.6|9463.9|9453.9|9462.3|9452.3|8
1630942670000|2021-09-06 15:37:50|9463.9|9453.9|9464.5|9454.5|9464.5|9454.5|9463.9|9453.9|2
1630942680000|2021-09-06 15:38:00|9464.6|9454.6|9464.8|9454.8|9464.8|9454.8|9464.6|9454.6|2
1630942690000|2021-09-06 15:38:10|9464.3|9454.3|9464|9454|9464.3|9454.3|9464|9454|2
1630942700000|2021-09-06 15:38:20|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1630942750000|2021-09-06 15:39:10|9464|9454|9463.5|9453.5|9464|9454|9463.5|9453.5|3
1630942760000|2021-09-06 15:39:20|9463.8|9453.8|9463.8|9453.8|9463.9|9453.9|9463.8|9453.8|3
1630942780000|2021-09-06 15:39:40|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1630942790000|2021-09-06 15:39:50|9464.5|9454.5|9464.4|9454.4|9464.5|9454.5|9464.4|9454.4|2
1630942840000|2021-09-06 15:40:40|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630942860000|2021-09-06 15:41:00|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630942870000|2021-09-06 15:41:10|9462|9452|9461.1|9451.1|9462|9452|9461.1|9451.1|3
1630942880000|2021-09-06 15:41:20|9460.5|9450.5|9460.3|9450.3|9460.9|9450.9|9460.3|9450.3|5
1630942890000|2021-09-06 15:41:30|9459.8|9449.8|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|4
1630942900000|2021-09-06 15:41:40|9458.4|9448.4|9461.3|9451.3|9461.3|9451.3|9458.4|9448.4|4
1630942910000|2021-09-06 15:41:50|9461.8|9451.8|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|2
1630942920000|2021-09-06 15:42:00|9462.4|9452.4|9462.8|9452.8|9463.1|9453.1|9462.4|9452.4|5
1630942930000|2021-09-06 15:42:10|9462.9|9452.9|9463|9453|9463.4|9453.4|9462.9|9452.9|5
1630942940000|2021-09-06 15:42:20|9462.8|9452.8|9463.5|9453.5|9463.5|9453.5|9462.8|9452.8|4
1630942970000|2021-09-06 15:42:50|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1630942980000|2021-09-06 15:43:00|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|2
1630942990000|2021-09-06 15:43:10|9462.9|9452.9|9462.3|9452.3|9462.9|9452.9|9462.3|9452.3|3
1630943010000|2021-09-06 15:43:30|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1630943020000|2021-09-06 15:43:40|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630943030000|2021-09-06 15:43:50|9461.5|9451.5|9461.9|9451.9|9461.9|9451.9|9461.5|9451.5|2
1630943060000|2021-09-06 15:44:20|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630943070000|2021-09-06 15:44:30|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9461.5|9451.5|2
1630943080000|2021-09-06 15:44:40|9461.6|9451.6|9459.8|9449.8|9461.6|9451.6|9459.8|9449.8|4
1630943090000|2021-09-06 15:44:50|9459.1|9449.1|9460.4|9450.4|9460.4|9450.4|9459.1|9449.1|5
1630943100000|2021-09-06 15:45:00|9460.1|9450.1|9458.9|9448.9|9460.1|9450.1|9458.4|9448.4|7
1630943120000|2021-09-06 15:45:20|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630943140000|2021-09-06 15:45:40|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|2
1630943150000|2021-09-06 15:45:50|9457.8|9447.8|9457.9|9447.9|9458.5|9448.5|9457.6|9447.6|4
1630943160000|2021-09-06 15:46:00|9458.1|9448.1|9458.5|9448.5|9458.5|9448.5|9458.1|9448.1|2
1630943170000|2021-09-06 15:46:10|9458.1|9448.1|9457.8|9447.8|9458.3|9448.3|9457.8|9447.8|5
1630943180000|2021-09-06 15:46:20|9457.5|9447.5|9455.3|9445.3|9457.5|9447.5|9455.3|9445.3|8
1630943190000|2021-09-06 15:46:30|9455.5|9445.5|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|3
1630943200000|2021-09-06 15:46:40|9455.3|9445.3|9454.9|9444.9|9455.3|9445.3|9454.9|9444.9|3
1630943210000|2021-09-06 15:46:50|9454.6|9444.6|9454.1|9444.1|9455.1|9445.1|9454.1|9444.1|7
1630943220000|2021-09-06 15:47:00|9454|9444|9453.5|9443.5|9454.1|9444.1|9453.5|9443.5|5
1630943230000|2021-09-06 15:47:10|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|2
1630943240000|2021-09-06 15:47:20|9453.5|9443.5|9453.1|9443.1|9454.6|9444.6|9453.1|9443.1|8
1630943250000|2021-09-06 15:47:30|9453.5|9443.5|9456.5|9446.5|9456.5|9446.5|9453.5|9443.5|3
1630943260000|2021-09-06 15:47:40|9457.5|9447.5|9455.6|9445.6|9457.5|9447.5|9455.4|9445.4|7
1630943270000|2021-09-06 15:47:50|9455.5|9445.5|9455.6|9445.6|9455.6|9445.6|9455.1|9445.1|5
1630943280000|2021-09-06 15:48:00|9455.4|9445.4|9454.8|9444.8|9456.1|9446.1|9454.8|9444.8|9
1630943290000|2021-09-06 15:48:10|9455.3|9445.3|9455.5|9445.5|9455.8|9445.8|9455.3|9445.3|5
1630943300000|2021-09-06 15:48:20|9455.8|9445.8|9456.1|9446.1|9456.1|9446.1|9455.4|9445.4|7
1630943310000|2021-09-06 15:48:30|9455.5|9445.5|9456.5|9446.5|9456.5|9446.5|9455.5|9445.5|6
1630943320000|2021-09-06 15:48:40|9456.3|9446.3|9455.9|9445.9|9456.3|9446.3|9455.6|9445.6|4
1630943330000|2021-09-06 15:48:50|9455.6|9445.6|9454.6|9444.6|9455.6|9445.6|9454.6|9444.6|6
1630943340000|2021-09-06 15:49:00|9455.6|9445.6|9456.6|9446.6|9456.6|9446.6|9454.9|9444.9|8
1630943350000|2021-09-06 15:49:10|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.6|9446.6|3
1630943360000|2021-09-06 15:49:20|9456.3|9446.3|9456.9|9446.9|9456.9|9446.9|9456.3|9446.3|2
1630943370000|2021-09-06 15:49:30|9456.8|9446.8|9456.9|9446.9|9456.9|9446.9|9456.8|9446.8|2
1630943380000|2021-09-06 15:49:40|9457.4|9447.4|9457.1|9447.1|9457.4|9447.4|9457|9447|4
1630943390000|2021-09-06 15:49:50|9457.4|9447.4|9457.4|9447.4|9457.9|9447.9|9457.4|9447.4|4
1630943410000|2021-09-06 15:50:10|9457.3|9447.3|9457.6|9447.6|9458|9448|9457.3|9447.3|5
1630943460000|2021-09-06 15:51:00|9457.3|9447.3|9457.6|9447.6|9457.6|9447.6|9457.3|9447.3|2
1630943490000|2021-09-06 15:51:30|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|3
1630943500000|2021-09-06 15:51:40|9458.4|9448.4|9460.6|9450.6|9460.6|9450.6|9458.4|9448.4|3
1630943510000|2021-09-06 15:51:50|9460.4|9450.4|9459.6|9449.6|9460.5|9450.5|9459.6|9449.6|6
1630943520000|2021-09-06 15:52:00|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1630943550000|2021-09-06 15:52:30|9459.6|9449.6|9459.4|9449.4|9459.9|9449.9|9459.1|9449.1|6
1630943560000|2021-09-06 15:52:40|9459.6|9449.6|9459.4|9449.4|9459.6|9449.6|9459.4|9449.4|2
1630943570000|2021-09-06 15:52:50|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1630943590000|2021-09-06 15:53:10|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|1
1630943600000|2021-09-06 15:53:20|9459.5|9449.5|9458.3|9448.3|9459.5|9449.5|9458.3|9448.3|4
1630943610000|2021-09-06 15:53:30|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9456.8|9446.8|5
1630943630000|2021-09-06 15:53:50|9457.3|9447.3|9458|9448|9458.1|9448.1|9457.3|9447.3|3
1630943640000|2021-09-06 15:54:00|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9457.4|9447.4|3
1630943650000|2021-09-06 15:54:10|9457|9447|9457|9447|9457|9447|9457|9447|1
1630943660000|2021-09-06 15:54:20|9456.6|9446.6|9456|9446|9456.6|9446.6|9456|9446|2
1630943670000|2021-09-06 15:54:30|9456.4|9446.4|9457.1|9447.1|9457.1|9447.1|9455.6|9445.6|3
1630943680000|2021-09-06 15:54:40|9457.6|9447.6|9457.4|9447.4|9458.4|9448.4|9457.4|9447.4|5
1630943690000|2021-09-06 15:54:50|9457.1|9447.1|9456.6|9446.6|9457.1|9447.1|9456.6|9446.6|5
1630943710000|2021-09-06 15:55:10|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456|9446|3
1630943720000|2021-09-06 15:55:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1630943750000|2021-09-06 15:55:50|9455.5|9445.5|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|2
1630943770000|2021-09-06 15:56:10|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630943780000|2021-09-06 15:56:20|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1630943790000|2021-09-06 15:56:30|9453.1|9443.1|9453.8|9443.8|9453.8|9443.8|9453.1|9443.1|3
1630943820000|2021-09-06 15:57:00|9454.5|9444.5|9455.6|9445.6|9455.6|9445.6|9454.5|9444.5|2
1630943830000|2021-09-06 15:57:10|9455.8|9445.8|9455.4|9445.4|9455.8|9445.8|9454.4|9444.4|10
1630943840000|2021-09-06 15:57:20|9455.5|9445.5|9455.4|9445.4|9455.9|9445.9|9455.1|9445.1|6
1630943850000|2021-09-06 15:57:30|9455.1|9445.1|9455|9445|9455.1|9445.1|9455|9445|2
1630943860000|2021-09-06 15:57:40|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|1
1630943870000|2021-09-06 15:57:50|9455.3|9445.3|9454.4|9444.4|9455.5|9445.5|9454.4|9444.4|5
1630943880000|2021-09-06 15:58:00|9455|9445|9455|9445|9455.1|9445.1|9454.8|9444.8|5
1630943890000|2021-09-06 15:58:10|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|9455.4|9445.4|1
1630943910000|2021-09-06 15:58:30|9456.8|9446.8|9456.8|9446.8|9456.8|9446.8|9456.6|9446.6|3
1630943920000|2021-09-06 15:58:40|9457|9447|9457.4|9447.4|9457.8|9447.8|9457|9447|5
1630943930000|2021-09-06 15:58:50|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630943950000|2021-09-06 15:59:10|9457.9|9447.9|9458.4|9448.4|9458.4|9448.4|9457.9|9447.9|2
1630943960000|2021-09-06 15:59:20|9457.9|9447.9|9457.6|9447.6|9457.9|9447.9|9457.6|9447.6|2
1630943970000|2021-09-06 15:59:30|9457.9|9447.9|9458.8|9448.8|9458.9|9448.9|9457.9|9447.9|3
1630943990000|2021-09-06 15:59:50|9459|9449|9459.8|9449.8|9459.8|9449.8|9459|9449|3
1630944000000|2021-09-06 16:00:00|9459.4|9449.4|9458.4|9448.4|9459.4|9449.4|9458.4|9448.4|8
1630944010000|2021-09-06 16:00:10|9458.8|9448.8|9458.9|9448.9|9458.9|9448.9|9458.8|9448.8|2
1630944020000|2021-09-06 16:00:20|9459.1|9449.1|9459|9449|9459.4|9449.4|9458.8|9448.8|7
1630944030000|2021-09-06 16:00:30|9459.1|9449.1|9458.9|9448.9|9459.3|9449.3|9457.8|9447.8|4
1630944040000|2021-09-06 16:00:40|9458.6|9448.6|9458.3|9448.3|9458.6|9448.6|9458.3|9448.3|3
1630944050000|2021-09-06 16:00:50|9458.4|9448.4|9459.3|9449.3|9459.3|9449.3|9458.4|9448.4|5
1630944060000|2021-09-06 16:01:00|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1630944070000|2021-09-06 16:01:10|9459.9|9449.9|9461|9451|9461|9451|9459.9|9449.9|2
1630944090000|2021-09-06 16:01:30|9460.4|9450.4|9460.9|9450.9|9460.9|9450.9|9460.4|9450.4|2
1630944100000|2021-09-06 16:01:40|9461|9451|9461|9451|9461.1|9451.1|9461|9451|3
1630944110000|2021-09-06 16:01:50|9461.1|9451.1|9461.4|9451.4|9461.4|9451.4|9461.1|9451.1|3
1630944120000|2021-09-06 16:02:00|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1630944130000|2021-09-06 16:02:10|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630944160000|2021-09-06 16:02:40|9462|9452|9462.4|9452.4|9462.8|9452.8|9462|9452|7
1630944180000|2021-09-06 16:03:00|9461.9|9451.9|9459.1|9449.1|9461.9|9451.9|9459|9449|10
1630944250000|2021-09-06 16:04:10|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1630944260000|2021-09-06 16:04:20|9459.5|9449.5|9459.5|9449.5|9459.8|9449.8|9459.3|9449.3|4
1630944270000|2021-09-06 16:04:30|9459.4|9449.4|9459.1|9449.1|9459.4|9449.4|9459.1|9449.1|2
1630944300000|2021-09-06 16:05:00|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1630944340000|2021-09-06 16:05:40|9458.5|9448.5|9459.1|9449.1|9459.1|9449.1|9458.5|9448.5|2
1630944350000|2021-09-06 16:05:50|9460.3|9450.3|9461.8|9451.8|9461.8|9451.8|9459.9|9449.9|9
1630944370000|2021-09-06 16:06:10|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462|9452|3
1630944380000|2021-09-06 16:06:20|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630944390000|2021-09-06 16:06:30|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1630944410000|2021-09-06 16:06:50|9460.6|9450.6|9460.1|9450.1|9460.6|9450.6|9460.1|9450.1|3
1630944420000|2021-09-06 16:07:00|9459.8|9449.8|9458.6|9448.6|9459.8|9449.8|9458.6|9448.6|3
1630944430000|2021-09-06 16:07:10|9457.6|9447.6|9458.4|9448.4|9458.4|9448.4|9457.6|9447.6|2
1630944440000|2021-09-06 16:07:20|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|9457.5|9447.5|1
1630944450000|2021-09-06 16:07:30|9457.8|9447.8|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|4
1630944470000|2021-09-06 16:07:50|9458|9448|9458.9|9448.9|9458.9|9448.9|9458|9448|2
1630944480000|2021-09-06 16:08:00|9457.9|9447.9|9459|9449|9459|9449|9457.9|9447.9|2
1630944490000|2021-09-06 16:08:10|9457.5|9447.5|9458.4|9448.4|9458.4|9448.4|9457.5|9447.5|2
1630944500000|2021-09-06 16:08:20|9458.1|9448.1|9456.3|9446.3|9458.4|9448.4|9456.3|9446.3|6
1630944510000|2021-09-06 16:08:30|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|9456.1|9446.1|1
1630944520000|2021-09-06 16:08:40|9456.3|9446.3|9456.6|9446.6|9456.6|9446.6|9456.3|9446.3|2
1630944600000|2021-09-06 16:10:00|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|9457.1|9447.1|1
1630944620000|2021-09-06 16:10:20|9456.6|9446.6|9456.3|9446.3|9456.6|9446.6|9456.3|9446.3|2
1630944670000|2021-09-06 16:11:10|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1630944680000|2021-09-06 16:11:20|9457.5|9447.5|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|4
1630944690000|2021-09-06 16:11:30|9458.3|9448.3|9458.5|9448.5|9458.5|9448.5|9458.1|9448.1|4
1630944700000|2021-09-06 16:11:40|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9458.8|9448.8|2
1630944720000|2021-09-06 16:12:00|9459.6|9449.6|9459.5|9449.5|9459.6|9449.6|9459.5|9449.5|2
1630944730000|2021-09-06 16:12:10|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1630944740000|2021-09-06 16:12:20|9459.6|9449.6|9460|9450|9460|9450|9459.6|9449.6|3
1630944760000|2021-09-06 16:12:40|9460.1|9450.1|9460|9450|9460.1|9450.1|9460|9450|2
1630944770000|2021-09-06 16:12:50|9459.9|9449.9|9459.6|9449.6|9459.9|9449.9|9459.6|9449.6|2
1630944780000|2021-09-06 16:13:00|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|2
1630944790000|2021-09-06 16:13:10|9458.6|9448.6|9458.5|9448.5|9458.6|9448.6|9458.5|9448.5|2
1630944800000|2021-09-06 16:13:20|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630944810000|2021-09-06 16:13:30|9458.8|9448.8|9458.9|9448.9|9459|9449|9458.8|9448.8|3
1630944820000|2021-09-06 16:13:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630944830000|2021-09-06 16:13:50|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630944840000|2021-09-06 16:14:00|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1630944860000|2021-09-06 16:14:20|9458.5|9448.5|9456.8|9446.8|9458.5|9448.5|9456.8|9446.8|2
1630944870000|2021-09-06 16:14:30|9456.1|9446.1|9456.4|9446.4|9456.4|9446.4|9456.1|9446.1|2
1630944900000|2021-09-06 16:15:00|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1630944930000|2021-09-06 16:15:30|9456.9|9446.9|9457.3|9447.3|9457.3|9447.3|9456.9|9446.9|2
1630944940000|2021-09-06 16:15:40|9457.5|9447.5|9458.5|9448.5|9458.5|9448.5|9457.5|9447.5|4
1630945180000|2021-09-06 16:19:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|1
1630945250000|2021-09-06 16:20:50|9459|9449|9459.3|9449.3|9459.5|9449.5|9459|9449|3
1630945260000|2021-09-06 16:21:00|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1630945270000|2021-09-06 16:21:10|9459.1|9449.1|9458.1|9448.1|9459.1|9449.1|9458.1|9448.1|4
1630945280000|2021-09-06 16:21:20|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1630945290000|2021-09-06 16:21:30|9458|9448|9457.9|9447.9|9458|9448|9457.9|9447.9|2
1630945300000|2021-09-06 16:21:40|9458.3|9448.3|9460.4|9450.4|9460.4|9450.4|9458.3|9448.3|2
1630945310000|2021-09-06 16:21:50|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630945320000|2021-09-06 16:22:00|9461.8|9451.8|9461.6|9451.6|9461.8|9451.8|9461.6|9451.6|2
1630945350000|2021-09-06 16:22:30|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9461.5|9451.5|3
1630945360000|2021-09-06 16:22:40|9462|9452|9461|9451|9462.5|9452.5|9461|9451|5
1630945420000|2021-09-06 16:23:40|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1630945430000|2021-09-06 16:23:50|9461.3|9451.3|9461.8|9451.8|9462|9452|9461.3|9451.3|4
1630945440000|2021-09-06 16:24:00|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630945450000|2021-09-06 16:24:10|9462|9452|9462|9452|9462|9452|9462|9452|1
1630945490000|2021-09-06 16:24:50|9461.9|9451.9|9462.4|9452.4|9462.4|9452.4|9461.5|9451.5|4
1630945500000|2021-09-06 16:25:00|9462.3|9452.3|9462.1|9452.1|9462.3|9452.3|9462.1|9452.1|2
1630945520000|2021-09-06 16:25:20|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1630945550000|2021-09-06 16:25:50|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1630945560000|2021-09-06 16:26:00|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1630945580000|2021-09-06 16:26:20|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1630945650000|2021-09-06 16:27:30|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630945660000|2021-09-06 16:27:40|9461.9|9451.9|9462.1|9452.1|9462.1|9452.1|9461.9|9451.9|2
1630945670000|2021-09-06 16:27:50|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|3
1630945690000|2021-09-06 16:28:10|9462.5|9452.5|9462.3|9452.3|9462.5|9452.5|9462.3|9452.3|2
1630945710000|2021-09-06 16:28:30|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1630945720000|2021-09-06 16:28:40|9461.9|9451.9|9461.5|9451.5|9461.9|9451.9|9461.5|9451.5|2
1630945730000|2021-09-06 16:28:50|9461.4|9451.4|9459.1|9449.1|9461.4|9451.4|9459.1|9449.1|6
1630945740000|2021-09-06 16:29:00|9458.8|9448.8|9456.3|9446.3|9458.8|9448.8|9456.3|9446.3|6
1630945750000|2021-09-06 16:29:10|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9455.5|9445.5|5
1630945760000|2021-09-06 16:29:20|9456|9446|9456.5|9446.5|9456.8|9446.8|9456|9446|4
1630945780000|2021-09-06 16:29:40|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630945790000|2021-09-06 16:29:50|9456.3|9446.3|9456.1|9446.1|9456.3|9446.3|9456.1|9446.1|2
1630945800000|2021-09-06 16:30:00|9456.3|9446.3|9460.6|9450.6|9460.9|9450.9|9456.3|9446.3|7
1630945810000|2021-09-06 16:30:10|9459.9|9449.9|9460.8|9450.8|9460.8|9450.8|9459.9|9449.9|2
1630945830000|2021-09-06 16:30:30|9461|9451|9461.5|9451.5|9461.6|9451.6|9461|9451|4
1630945850000|2021-09-06 16:30:50|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1630945860000|2021-09-06 16:31:00|9461|9451|9460|9450|9461|9451|9460|9450|3
1630945890000|2021-09-06 16:31:30|9459.9|9449.9|9457.3|9447.3|9459.9|9449.9|9457.3|9447.3|2
1630945900000|2021-09-06 16:31:40|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1630945910000|2021-09-06 16:31:50|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|9457.9|9447.9|1
1630945930000|2021-09-06 16:32:10|9458.4|9448.4|9458.1|9448.1|9458.4|9448.4|9458.1|9448.1|2
1630945960000|2021-09-06 16:32:40|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630945990000|2021-09-06 16:33:10|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1630946020000|2021-09-06 16:33:40|9458|9448|9457.3|9447.3|9458|9448|9457.3|9447.3|2
1630946040000|2021-09-06 16:34:00|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1630946050000|2021-09-06 16:34:10|9457.9|9447.9|9456.9|9446.9|9457.9|9447.9|9456.9|9446.9|3
1630946100000|2021-09-06 16:35:00|9456.6|9446.6|9455.9|9445.9|9456.6|9446.6|9455.9|9445.9|2
1630946110000|2021-09-06 16:35:10|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1630946140000|2021-09-06 16:35:40|9455.6|9445.6|9455.1|9445.1|9455.6|9445.6|9455.1|9445.1|2
1630946150000|2021-09-06 16:35:50|9455|9445|9453.9|9443.9|9455|9445|9453.9|9443.9|4
1630946160000|2021-09-06 16:36:00|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|1
1630946170000|2021-09-06 16:36:10|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630946220000|2021-09-06 16:37:00|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1630946250000|2021-09-06 16:37:30|9454|9444|9454|9444|9454|9444|9454|9444|1
1630946270000|2021-09-06 16:37:50|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1630946290000|2021-09-06 16:38:10|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630946390000|2021-09-06 16:39:50|9454.6|9444.6|9454.4|9444.4|9454.6|9444.6|9454.4|9444.4|2
1630946400000|2021-09-06 16:40:00|9454.8|9444.8|9455.6|9445.6|9455.6|9445.6|9454.8|9444.8|3
1630946410000|2021-09-06 16:40:10|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1630946420000|2021-09-06 16:40:20|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|2
1630946430000|2021-09-06 16:40:30|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|9455.1|9445.1|1
1630946440000|2021-09-06 16:40:40|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|1
1630946500000|2021-09-06 16:41:40|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1630946570000|2021-09-06 16:42:50|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1630946610000|2021-09-06 16:43:30|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|9455.9|9445.9|1
1630946690000|2021-09-06 16:44:50|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1630946710000|2021-09-06 16:45:10|9455.6|9445.6|9455.5|9445.5|9455.6|9445.6|9455.5|9445.5|2
1630946730000|2021-09-06 16:45:30|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630946740000|2021-09-06 16:45:40|9454.5|9444.5|9454.6|9444.6|9454.6|9444.6|9453.9|9443.9|3
1630946750000|2021-09-06 16:45:50|9454.4|9444.4|9454.3|9444.3|9454.4|9444.4|9454.3|9444.3|2
1630946780000|2021-09-06 16:46:20|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630946860000|2021-09-06 16:47:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1630946910000|2021-09-06 16:48:30|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630946980000|2021-09-06 16:49:40|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9453.8|9443.8|2
1630946990000|2021-09-06 16:49:50|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1630947000000|2021-09-06 16:50:00|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|4
1630947010000|2021-09-06 16:50:10|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|6
1630947020000|2021-09-06 16:50:20|9455.1|9445.1|9455.3|9445.3|9455.3|9445.3|9455|9445|23
1630947030000|2021-09-06 16:50:30|9455|9445|9455|9445|9455.3|9445.3|9455|9445|27
1630947040000|2021-09-06 16:50:40|9455.3|9445.3|9455.3|9445.3|9455.3|9445.3|9455|9445|3
1630947050000|2021-09-06 16:50:50|9455|9445|9455|9445|9455|9445|9455|9445|1
1630947060000|2021-09-06 16:51:00|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1630947070000|2021-09-06 16:51:10|9454|9444|9453.9|9443.9|9454|9444|9453.9|9443.9|2
1630947090000|2021-09-06 16:51:30|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|9454.1|9444.1|1
1630947100000|2021-09-06 16:51:40|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|2
1630947160000|2021-09-06 16:52:40|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1630947180000|2021-09-06 16:53:00|9453.1|9443.1|9453.1|9443.1|9453.3|9443.3|9453.1|9443.1|19
1630947190000|2021-09-06 16:53:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|27
1630947200000|2021-09-06 16:53:20|9453.1|9443.1|9453.1|9443.1|9453.3|9443.3|9453.1|9443.1|9
1630947210000|2021-09-06 16:53:30|9453.3|9443.3|9453.1|9443.1|9453.3|9443.3|9453.1|9443.1|2
1630947240000|2021-09-06 16:54:00|9453.3|9443.3|9453.5|9443.5|9454|9444|9453.1|9443.1|23
1630947250000|2021-09-06 16:54:10|9454|9444|9455.5|9445.5|9455.9|9445.9|9453.5|9443.5|23
1630947260000|2021-09-06 16:54:20|9455.3|9445.3|9455.5|9445.5|9455.8|9445.8|9455.3|9445.3|13
1630947270000|2021-09-06 16:54:30|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|27
1630947280000|2021-09-06 16:54:40|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|4
1630947300000|2021-09-06 16:55:00|9456.3|9446.3|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|2
1630947310000|2021-09-06 16:55:10|9457|9447|9457.3|9447.3|9457.3|9447.3|9457|9447|2
1630947320000|2021-09-06 16:55:20|9457.8|9447.8|9457.5|9447.5|9457.8|9447.8|9457.5|9447.5|2
1630947330000|2021-09-06 16:55:30|9458|9448|9458|9448|9458|9448|9457.5|9447.5|19
1630947340000|2021-09-06 16:55:40|9457.5|9447.5|9458|9448|9458|9448|9457.5|9447.5|4
1630947360000|2021-09-06 16:56:00|9458.8|9448.8|9459.5|9449.5|9460|9450|9458.8|9448.8|8
1630947370000|2021-09-06 16:56:10|9459.8|9449.8|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|10
1630947390000|2021-09-06 16:56:30|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|2
1630947400000|2021-09-06 16:56:40|9459.8|9449.8|9459.4|9449.4|9459.8|9449.8|9459.4|9449.4|2
1630947410000|2021-09-06 16:56:50|9459.3|9449.3|9458.8|9448.8|9459.3|9449.3|9458.8|9448.8|3
1630947420000|2021-09-06 16:57:00|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.5|9449.5|14
1630947430000|2021-09-06 16:57:10|9459.5|9449.5|9458.5|9448.5|9459.5|9449.5|9458.5|9448.5|4
1630947440000|2021-09-06 16:57:20|9459.8|9449.8|9459|9449|9459.8|9449.8|9459|9449|3
1630947450000|2021-09-06 16:57:30|9460|9450|9458.8|9448.8|9460|9450|9458.5|9448.5|10
1630947460000|2021-09-06 16:57:40|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9457.8|9447.8|17
1630947470000|2021-09-06 16:57:50|9458.6|9448.6|9458.1|9448.1|9458.6|9448.6|9458.1|9448.1|3
1630947480000|2021-09-06 16:58:00|9458|9448|9456.5|9446.5|9458|9448|9456.5|9446.5|8
1630947490000|2021-09-06 16:58:10|9456.3|9446.3|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|4
1630947510000|2021-09-06 16:58:30|9457|9447|9458.4|9448.4|9459|9449|9457|9447|14
1630947520000|2021-09-06 16:58:40|9458.1|9448.1|9457.6|9447.6|9458.1|9448.1|9457.6|9447.6|2
1630947530000|2021-09-06 16:58:50|9458.1|9448.1|9457.5|9447.5|9458.1|9448.1|9457.5|9447.5|2
1630947550000|2021-09-06 16:59:10|9457|9447|9455.6|9445.6|9457|9447|9455.6|9445.6|10
1630947560000|2021-09-06 16:59:20|9456.4|9446.4|9455.6|9445.6|9456.4|9446.4|9455.4|9445.4|9
1630972920000|2021-09-07 00:02:00|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630973200000|2021-09-07 00:06:40|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|9460.1|9450.1|1
1630973220000|2021-09-07 00:07:00|9459.6|9449.6|9454.1|9444.1|9459.6|9449.6|9454.1|9444.1|3
1630973230000|2021-09-07 00:07:10|9453.9|9443.9|9453.6|9443.6|9454.3|9444.3|9453.6|9443.6|4
1630973240000|2021-09-07 00:07:20|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630973250000|2021-09-07 00:07:30|9453.9|9443.9|9454.1|9444.1|9454.1|9444.1|9453.9|9443.9|2
1630973270000|2021-09-07 00:07:50|9454|9444|9454.1|9444.1|9454.1|9444.1|9454|9444|2
1630973290000|2021-09-07 00:08:10|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630973320000|2021-09-07 00:08:40|9454.9|9444.9|9455.1|9445.1|9455.1|9445.1|9454.9|9444.9|2
1630973370000|2021-09-07 00:09:30|9455.4|9445.4|9455|9445|9456.6|9446.6|9455|9445|4
1630973420000|2021-09-07 00:10:20|9454|9444|9453.6|9443.6|9454|9444|9453.6|9443.6|3
1630973430000|2021-09-07 00:10:30|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630973480000|2021-09-07 00:11:20|9454.3|9444.3|9454.4|9444.4|9454.4|9444.4|9454.3|9444.3|2
1630973500000|2021-09-07 00:11:40|9455.6|9445.6|9453.1|9443.1|9455.6|9445.6|9453.1|9443.1|3
1630973510000|2021-09-07 00:11:50|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630973520000|2021-09-07 00:12:00|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1630973560000|2021-09-07 00:12:40|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|1
1630973640000|2021-09-07 00:14:00|9453.1|9443.1|9453.3|9443.3|9453.3|9443.3|9453.1|9443.1|2
1630973680000|2021-09-07 00:14:40|9453.4|9443.4|9456.1|9446.1|9456.1|9446.1|9453.4|9443.4|2
1630973700000|2021-09-07 00:15:00|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630973750000|2021-09-07 00:15:50|9456.9|9446.9|9459.6|9449.6|9459.6|9449.6|9456.9|9446.9|3
1630973850000|2021-09-07 00:17:30|9460.4|9450.4|9460.9|9450.9|9460.9|9450.9|9460.4|9450.4|2
1630973960000|2021-09-07 00:19:20|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1630974060000|2021-09-07 00:21:00|9460.6|9450.6|9458.6|9448.6|9460.6|9450.6|9458.6|9448.6|2
1630974120000|2021-09-07 00:22:00|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630974180000|2021-09-07 00:23:00|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630974540000|2021-09-07 00:29:00|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630974650000|2021-09-07 00:30:50|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630974680000|2021-09-07 00:31:20|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1630974690000|2021-09-07 00:31:30|9458|9448|9458|9448|9458|9448|9458|9448|1
1630974700000|2021-09-07 00:31:40|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630974720000|2021-09-07 00:32:00|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1630974730000|2021-09-07 00:32:10|9457.8|9447.8|9461.5|9451.5|9461.5|9451.5|9457.8|9447.8|2
1630974740000|2021-09-07 00:32:20|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|9461.9|9451.9|1
1630974760000|2021-09-07 00:32:40|9462.6|9452.6|9463.1|9453.1|9463.1|9453.1|9462.6|9452.6|2
1630974810000|2021-09-07 00:33:30|9463.9|9453.9|9466.6|9456.6|9466.6|9456.6|9463.9|9453.9|2
1630974820000|2021-09-07 00:33:40|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|9467.1|9457.1|1
1630974910000|2021-09-07 00:35:10|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1630974920000|2021-09-07 00:35:20|9464.5|9454.5|9464.9|9454.9|9464.9|9454.9|9464.5|9454.5|2
1630974930000|2021-09-07 00:35:30|9465|9455|9464.3|9454.3|9465|9455|9464|9454|4
1630974990000|2021-09-07 00:36:30|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|9464.1|9454.1|1
1630975080000|2021-09-07 00:38:00|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1630975120000|2021-09-07 00:38:40|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|9463.4|9453.4|1
1630975130000|2021-09-07 00:38:50|9463.1|9453.1|9462.9|9452.9|9463.1|9453.1|9462.9|9452.9|2
1630975240000|2021-09-07 00:40:40|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1630975300000|2021-09-07 00:41:40|9462.1|9452.1|9461.8|9451.8|9462.1|9452.1|9461.8|9451.8|2
1630975310000|2021-09-07 00:41:50|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1630975360000|2021-09-07 00:42:40|9461.4|9451.4|9461.6|9451.6|9461.6|9451.6|9461.4|9451.4|2
1630975420000|2021-09-07 00:43:40|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|2
1630975430000|2021-09-07 00:43:50|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630975450000|2021-09-07 00:44:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1630975480000|2021-09-07 00:44:40|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630975510000|2021-09-07 00:45:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1630975560000|2021-09-07 00:46:00|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630975730000|2021-09-07 00:48:50|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|1
1630975830000|2021-09-07 00:50:30|9461.1|9451.1|9459.9|9449.9|9461.1|9451.1|9459.9|9449.9|2
1630975840000|2021-09-07 00:50:40|9459.6|9449.6|9460.6|9450.6|9460.6|9450.6|9459.6|9449.6|3
1630975850000|2021-09-07 00:50:50|9461.4|9451.4|9462.1|9452.1|9462.1|9452.1|9461.4|9451.4|2
1630975920000|2021-09-07 00:52:00|9460.9|9450.9|9462.1|9452.1|9462.1|9452.1|9460.9|9450.9|2
1630975950000|2021-09-07 00:52:30|9462|9452|9461.9|9451.9|9462|9452|9461.9|9451.9|2
1630976040000|2021-09-07 00:54:00|9462|9452|9462|9452|9462|9452|9462|9452|1
1630976050000|2021-09-07 00:54:10|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630976060000|2021-09-07 00:54:20|9462.1|9452.1|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|2
1630976100000|2021-09-07 00:55:00|9460.6|9450.6|9460.6|9450.6|9461|9451|9460.6|9450.6|4
1630976150000|2021-09-07 00:55:50|9461|9451|9461.1|9451.1|9461.1|9451.1|9461|9451|2
1630976160000|2021-09-07 00:56:00|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630976170000|2021-09-07 00:56:10|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|9459.6|9449.6|1
1630976180000|2021-09-07 00:56:20|9460.9|9450.9|9462.1|9452.1|9462.1|9452.1|9460.9|9450.9|2
1630976200000|2021-09-07 00:56:40|9462.3|9452.3|9462.4|9452.4|9462.4|9452.4|9462.3|9452.3|2
1630976210000|2021-09-07 00:56:50|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1630976260000|2021-09-07 00:57:40|9462.5|9452.5|9462.1|9452.1|9462.5|9452.5|9462.1|9452.1|2
1630976300000|2021-09-07 00:58:20|9461.9|9451.9|9461.6|9451.6|9461.9|9451.9|9461.6|9451.6|2
1630976310000|2021-09-07 00:58:30|9461.9|9451.9|9461.6|9451.6|9461.9|9451.9|9461.6|9451.6|2
1630976320000|2021-09-07 00:58:40|9461.8|9451.8|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|2
1630976330000|2021-09-07 00:58:50|9462.5|9452.5|9462.9|9452.9|9463.1|9453.1|9462.5|9452.5|4
1630976340000|2021-09-07 00:59:00|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|9462.6|9452.6|1
1630976350000|2021-09-07 00:59:10|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.6|9452.6|4
1630976360000|2021-09-07 00:59:20|9463.9|9453.9|9462.9|9452.9|9463.9|9453.9|9462.5|9452.5|5
1630976400000|2021-09-07 01:00:00|9463.1|9453.1|9467.1|9457.1|9467.3|9457.3|9463.1|9453.1|15
1630976410000|2021-09-07 01:00:10|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|9467.4|9457.4|1
1630976420000|2021-09-07 01:00:20|9469.9|9459.9|9467.1|9457.1|9471.1|9461.1|9467.1|9457.1|15
1630976430000|2021-09-07 01:00:30|9466.6|9456.6|9464.1|9454.1|9466.6|9456.6|9463.6|9453.6|9
1630976440000|2021-09-07 01:00:40|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|1
1630976450000|2021-09-07 01:00:50|9464.8|9454.8|9462.6|9452.6|9465.5|9455.5|9462.4|9452.4|10
1630976460000|2021-09-07 01:01:00|9462.4|9452.4|9461.9|9451.9|9462.6|9452.6|9461.9|9451.9|11
1630976470000|2021-09-07 01:01:10|9461.5|9451.5|9463.6|9453.6|9463.6|9453.6|9461.3|9451.3|13
1630976480000|2021-09-07 01:01:20|9464.6|9454.6|9466.5|9456.5|9466.5|9456.5|9464.6|9454.6|11
1630976490000|2021-09-07 01:01:30|9467.1|9457.1|9469.6|9459.6|9469.6|9459.6|9467.1|9457.1|11
1630976500000|2021-09-07 01:01:40|9470|9460|9469.9|9459.9|9470.9|9460.9|9469.4|9459.4|9
1630976510000|2021-09-07 01:01:50|9470.1|9460.1|9472.1|9462.1|9472.1|9462.1|9470.1|9460.1|13
1630976520000|2021-09-07 01:02:00|9471.9|9461.9|9468.5|9458.5|9471.9|9461.9|9468.4|9458.4|8
1630976530000|2021-09-07 01:02:10|9468.4|9458.4|9469.6|9459.6|9469.6|9459.6|9468.4|9458.4|8
1630976540000|2021-09-07 01:02:20|9469.1|9459.1|9466.6|9456.6|9469.3|9459.3|9466.6|9456.6|11
1630976550000|2021-09-07 01:02:30|9466.8|9456.8|9466.6|9456.6|9467.3|9457.3|9466.6|9456.6|5
1630976560000|2021-09-07 01:02:40|9466.1|9456.1|9463.6|9453.6|9466.1|9456.1|9463.6|9453.6|6
1630976570000|2021-09-07 01:02:50|9463.3|9453.3|9466.9|9456.9|9466.9|9456.9|9463.3|9453.3|9
1630976580000|2021-09-07 01:03:00|9466.6|9456.6|9466.6|9456.6|9466.9|9456.9|9466.4|9456.4|10
1630976590000|2021-09-07 01:03:10|9466.8|9456.8|9468.4|9458.4|9468.4|9458.4|9466.8|9456.8|8
1630976600000|2021-09-07 01:03:20|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1630976610000|2021-09-07 01:03:30|9467.6|9457.6|9467.1|9457.1|9467.6|9457.6|9466.1|9456.1|6
1630976620000|2021-09-07 01:03:40|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1630976630000|2021-09-07 01:03:50|9466.6|9456.6|9467.9|9457.9|9468.4|9458.4|9466.6|9456.6|9
1630976640000|2021-09-07 01:04:00|9468.4|9458.4|9466.9|9456.9|9468.5|9458.5|9466.9|9456.9|12
1630976650000|2021-09-07 01:04:10|9467.1|9457.1|9465|9455|9467.1|9457.1|9465|9455|8
1630976660000|2021-09-07 01:04:20|9465.3|9455.3|9465.1|9455.1|9465.3|9455.3|9464|9454|16
1630976670000|2021-09-07 01:04:30|9464.3|9454.3|9464.1|9454.1|9464.3|9454.3|9463.6|9453.6|5
1630976680000|2021-09-07 01:04:40|9464|9454|9466.3|9456.3|9466.3|9456.3|9462.6|9452.6|12
1630976690000|2021-09-07 01:04:50|9465.9|9455.9|9466.1|9456.1|9466.1|9456.1|9464.1|9454.1|12
1630976700000|2021-09-07 01:05:00|9466.8|9456.8|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|6
1630976710000|2021-09-07 01:05:10|9465.1|9455.1|9463.9|9453.9|9465.1|9455.1|9463.8|9453.8|6
1630976720000|2021-09-07 01:05:20|9464.1|9454.1|9464.9|9454.9|9464.9|9454.9|9464|9454|9
1630976730000|2021-09-07 01:05:30|9464.6|9454.6|9464.5|9454.5|9464.9|9454.9|9464.5|9454.5|4
1630976740000|2021-09-07 01:05:40|9464.6|9454.6|9464.9|9454.9|9464.9|9454.9|9464.1|9454.1|6
1630976750000|2021-09-07 01:05:50|9462|9452|9462|9452|9462|9452|9462|9452|1
1630976760000|2021-09-07 01:06:00|9462.9|9452.9|9463|9453|9463.9|9453.9|9462.9|9452.9|7
1630976770000|2021-09-07 01:06:10|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1630976780000|2021-09-07 01:06:20|9461.9|9451.9|9460.6|9450.6|9462.1|9452.1|9460.6|9450.6|4
1630976790000|2021-09-07 01:06:30|9460.4|9450.4|9457.4|9447.4|9460.4|9450.4|9457.4|9447.4|7
1630976800000|2021-09-07 01:06:40|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|9457.6|9447.6|1
1630976810000|2021-09-07 01:06:50|9457.9|9447.9|9458.1|9448.1|9458.1|9448.1|9457.9|9447.9|2
1630976820000|2021-09-07 01:07:00|9458.3|9448.3|9458.8|9448.8|9459.1|9449.1|9458.3|9448.3|8
1630976830000|2021-09-07 01:07:10|9458.6|9448.6|9457.9|9447.9|9458.6|9448.6|9457.6|9447.6|7
1630976840000|2021-09-07 01:07:20|9458|9448|9458|9448|9458|9448|9458|9448|1
1630976850000|2021-09-07 01:07:30|9458.1|9448.1|9458.1|9448.1|9458.4|9448.4|9458.1|9448.1|3
1630976870000|2021-09-07 01:07:50|9458.4|9448.4|9458.8|9448.8|9458.8|9448.8|9458.4|9448.4|3
1630976880000|2021-09-07 01:08:00|9459.1|9449.1|9460.5|9450.5|9460.5|9450.5|9459.1|9449.1|5
1630976890000|2021-09-07 01:08:10|9461|9451|9460.8|9450.8|9461|9451|9460|9450|4
1630976900000|2021-09-07 01:08:20|9461.1|9451.1|9462.4|9452.4|9462.4|9452.4|9461.1|9451.1|3
1630976910000|2021-09-07 01:08:30|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|9462.1|9452.1|1
1630976920000|2021-09-07 01:08:40|9461.9|9451.9|9461.9|9451.9|9462.1|9452.1|9461.9|9451.9|3
1630976930000|2021-09-07 01:08:50|9461.6|9451.6|9460.9|9450.9|9461.6|9451.6|9459.4|9449.4|11
1630976940000|2021-09-07 01:09:00|9460.6|9450.6|9460.1|9450.1|9460.6|9450.6|9460.1|9450.1|2
1630976950000|2021-09-07 01:09:10|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1630976960000|2021-09-07 01:09:20|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1630976970000|2021-09-07 01:09:30|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1630977000000|2021-09-07 01:10:00|9459.1|9449.1|9460.4|9450.4|9460.4|9450.4|9459.1|9449.1|4
1630977010000|2021-09-07 01:10:10|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|9461.1|9451.1|1
1630977020000|2021-09-07 01:10:20|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630977050000|2021-09-07 01:10:50|9460.6|9450.6|9458.9|9448.9|9460.6|9450.6|9458.9|9448.9|5
1630977060000|2021-09-07 01:11:00|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|9458.6|9448.6|1
1630977070000|2021-09-07 01:11:10|9458.1|9448.1|9457.6|9447.6|9458.1|9448.1|9457.6|9447.6|2
1630977080000|2021-09-07 01:11:20|9458.3|9448.3|9456.8|9446.8|9458.3|9448.3|9456.8|9446.8|6
1630977090000|2021-09-07 01:11:30|9456.5|9446.5|9454.6|9444.6|9456.6|9446.6|9454.4|9444.4|11
1630977100000|2021-09-07 01:11:40|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|9454.4|9444.4|1
1630977120000|2021-09-07 01:12:00|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|2
1630977130000|2021-09-07 01:12:10|9453.6|9443.6|9452.3|9442.3|9453.6|9443.6|9451.4|9441.4|5
1630977140000|2021-09-07 01:12:20|9452.5|9442.5|9452.6|9442.6|9452.6|9442.6|9452.5|9442.5|2
1630977150000|2021-09-07 01:12:30|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1630977180000|2021-09-07 01:13:00|9452.6|9442.6|9453.1|9443.1|9453.1|9443.1|9452.6|9442.6|2
1630977210000|2021-09-07 01:13:30|9453.9|9443.9|9454.5|9444.5|9454.5|9444.5|9453.9|9443.9|2
1630977230000|2021-09-07 01:13:50|9454|9444|9453.4|9443.4|9454|9444|9453.4|9443.4|4
1630977240000|2021-09-07 01:14:00|9453.6|9443.6|9454.3|9444.3|9454.3|9444.3|9453.6|9443.6|4
1630977250000|2021-09-07 01:14:10|9454.5|9444.5|9455.6|9445.6|9455.6|9445.6|9454.5|9444.5|4
1630977270000|2021-09-07 01:14:30|9455.8|9445.8|9456.6|9446.6|9456.6|9446.6|9455.8|9445.8|4
1630977280000|2021-09-07 01:14:40|9456.9|9446.9|9457.5|9447.5|9457.9|9447.9|9456.9|9446.9|3
1630977290000|2021-09-07 01:14:50|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|9457.4|9447.4|1
1630977300000|2021-09-07 01:15:00|9457.6|9447.6|9457.4|9447.4|9457.9|9447.9|9457.4|9447.4|4
1630977330000|2021-09-07 01:15:30|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1630977340000|2021-09-07 01:15:40|9456.1|9446.1|9455.4|9445.4|9456.1|9446.1|9455.4|9445.4|2
1630977350000|2021-09-07 01:15:50|9455.1|9445.1|9454.8|9444.8|9455.1|9445.1|9454.6|9444.6|4
1630977360000|2021-09-07 01:16:00|9454.6|9444.6|9454.6|9444.6|9454.9|9444.9|9454.6|9444.6|6
1630977370000|2021-09-07 01:16:10|9454.5|9444.5|9454.4|9444.4|9454.5|9444.5|9454.4|9444.4|2
1630977380000|2021-09-07 01:16:20|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|4
1630977390000|2021-09-07 01:16:30|9455.1|9445.1|9456|9446|9456.1|9446.1|9455.1|9445.1|4
1630977400000|2021-09-07 01:16:40|9456.4|9446.4|9458.5|9448.5|9458.5|9448.5|9456.4|9446.4|5
1630977430000|2021-09-07 01:17:10|9458.3|9448.3|9456.9|9446.9|9458.3|9448.3|9456.9|9446.9|5
1630977440000|2021-09-07 01:17:20|9456.6|9446.6|9455.9|9445.9|9456.6|9446.6|9455.9|9445.9|4
1630977450000|2021-09-07 01:17:30|9455.6|9445.6|9454.3|9444.3|9455.6|9445.6|9454.3|9444.3|8
1630977460000|2021-09-07 01:17:40|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1630977470000|2021-09-07 01:17:50|9453.6|9443.6|9453.1|9443.1|9453.9|9443.9|9453.1|9443.1|5
1630977480000|2021-09-07 01:18:00|9453.4|9443.4|9452.1|9442.1|9453.4|9443.4|9452.1|9442.1|5
1630977490000|2021-09-07 01:18:10|9452.4|9442.4|9452.3|9442.3|9452.4|9442.4|9452.3|9442.3|2
1630977500000|2021-09-07 01:18:20|9452.4|9442.4|9453|9443|9453.3|9443.3|9452.1|9442.1|6
1630977510000|2021-09-07 01:18:30|9454.3|9444.3|9454.1|9444.1|9454.3|9444.3|9453.6|9443.6|6
1630977520000|2021-09-07 01:18:40|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|3
1630977530000|2021-09-07 01:18:50|9454.1|9444.1|9454.4|9444.4|9454.4|9444.4|9454.1|9444.1|2
1630977540000|2021-09-07 01:19:00|9454.8|9444.8|9454.1|9444.1|9454.8|9444.8|9454.1|9444.1|3
1630977550000|2021-09-07 01:19:10|9453.9|9443.9|9454|9444|9454|9444|9453.9|9443.9|2
1630977570000|2021-09-07 01:19:30|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|4
1630977580000|2021-09-07 01:19:40|9454.1|9444.1|9454.4|9444.4|9454.9|9444.9|9454.1|9444.1|5
1630977590000|2021-09-07 01:19:50|9453.8|9443.8|9452.3|9442.3|9453.8|9443.8|9452.3|9442.3|5
1630977610000|2021-09-07 01:20:10|9452.5|9442.5|9452.6|9442.6|9452.9|9442.9|9452.5|9442.5|3
1630977620000|2021-09-07 01:20:20|9452.5|9442.5|9453.9|9443.9|9454.1|9444.1|9452.5|9442.5|6
1630977630000|2021-09-07 01:20:30|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.4|9442.4|5
1630977640000|2021-09-07 01:20:40|9453.1|9443.1|9452.9|9442.9|9453.1|9443.1|9452.9|9442.9|2
1630977650000|2021-09-07 01:20:50|9453.3|9443.3|9453.1|9443.1|9453.3|9443.3|9452.6|9442.6|6
1630977660000|2021-09-07 01:21:00|9452.6|9442.6|9452.4|9442.4|9452.6|9442.6|9452.4|9442.4|2
1630977670000|2021-09-07 01:21:10|9452.1|9442.1|9451.3|9441.3|9452.1|9442.1|9451.3|9441.3|3
1630977680000|2021-09-07 01:21:20|9450.8|9440.8|9451.1|9441.1|9451.4|9441.4|9450.8|9440.8|3
1630977740000|2021-09-07 01:22:20|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1630977780000|2021-09-07 01:23:00|9451.4|9441.4|9451.1|9441.1|9451.4|9441.4|9451.1|9441.1|2
1630977790000|2021-09-07 01:23:10|9452.4|9442.4|9451.5|9441.5|9452.4|9442.4|9451.4|9441.4|4
1630977800000|2021-09-07 01:23:20|9452.5|9442.5|9453.6|9443.6|9453.6|9443.6|9452.5|9442.5|4
1630977810000|2021-09-07 01:23:30|9453.4|9443.4|9452.8|9442.8|9453.4|9443.4|9452.8|9442.8|2
1630977820000|2021-09-07 01:23:40|9452.6|9442.6|9452.8|9442.8|9452.8|9442.8|9452.6|9442.6|2
1630977840000|2021-09-07 01:24:00|9452.6|9442.6|9454.1|9444.1|9454.1|9444.1|9452.6|9442.6|4
1630977850000|2021-09-07 01:24:10|9453.8|9443.8|9452.6|9442.6|9453.8|9443.8|9452.6|9442.6|7
1630977860000|2021-09-07 01:24:20|9453|9443|9453|9443|9453|9443|9453|9443|1
1630977870000|2021-09-07 01:24:30|9452.8|9442.8|9452.6|9442.6|9452.8|9442.8|9452.6|9442.6|2
1630977880000|2021-09-07 01:24:40|9452.1|9442.1|9452.6|9442.6|9453|9443|9452.1|9442.1|7
1630977890000|2021-09-07 01:24:50|9452.9|9442.9|9452.1|9442.1|9453|9443|9452.1|9442.1|5
1630977900000|2021-09-07 01:25:00|9451.4|9441.4|9451.6|9441.6|9452.6|9442.6|9451.4|9441.4|6
1630977910000|2021-09-07 01:25:10|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|1
1630977920000|2021-09-07 01:25:20|9451.6|9441.6|9452.1|9442.1|9452.1|9442.1|9451.6|9441.6|3
1630977930000|2021-09-07 01:25:30|9452|9442|9452|9442|9452|9442|9451.6|9441.6|4
1630977940000|2021-09-07 01:25:40|9451.9|9441.9|9451.6|9441.6|9451.9|9441.9|9451.6|9441.6|2
1630977950000|2021-09-07 01:25:50|9451.9|9441.9|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|3
1630977960000|2021-09-07 01:26:00|9451.6|9441.6|9451.9|9441.9|9451.9|9441.9|9451.6|9441.6|2
1630977970000|2021-09-07 01:26:10|9452|9442|9452|9442|9452|9442|9452|9442|1
1630977980000|2021-09-07 01:26:20|9452.1|9442.1|9452.5|9442.5|9452.5|9442.5|9452.1|9442.1|2
1630977990000|2021-09-07 01:26:30|9452.1|9442.1|9452.3|9442.3|9452.3|9442.3|9451.9|9441.9|3
1630978010000|2021-09-07 01:26:50|9452.4|9442.4|9454.4|9444.4|9454.4|9444.4|9452.4|9442.4|4
1630978020000|2021-09-07 01:27:00|9454|9444|9454.4|9444.4|9454.5|9444.5|9454|9444|3
1630978030000|2021-09-07 01:27:10|9453.9|9443.9|9453.4|9443.4|9453.9|9443.9|9453.4|9443.4|3
1630978070000|2021-09-07 01:27:50|9452.8|9442.8|9452.6|9442.6|9452.8|9442.8|9452.6|9442.6|2
1630978080000|2021-09-07 01:28:00|9452.4|9442.4|9453.6|9443.6|9453.6|9443.6|9452.4|9442.4|6
1630978090000|2021-09-07 01:28:10|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|9453.4|9443.4|1
1630978120000|2021-09-07 01:28:40|9453.1|9443.1|9452.4|9442.4|9453.1|9443.1|9452.4|9442.4|4
1630978140000|2021-09-07 01:29:00|9451.9|9441.9|9452.4|9442.4|9452.4|9442.4|9451.9|9441.9|2
1630978170000|2021-09-07 01:29:30|9451.9|9441.9|9451.5|9441.5|9451.9|9441.9|9451.1|9441.1|3
1630978180000|2021-09-07 01:29:40|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|9451.1|9441.1|1
1630978190000|2021-09-07 01:29:50|9451.4|9441.4|9451.9|9441.9|9451.9|9441.9|9451.4|9441.4|2
1630978200000|2021-09-07 01:30:00|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|9451.6|9441.6|1
1630978220000|2021-09-07 01:30:20|9451.3|9441.3|9451.4|9441.4|9451.4|9441.4|9450.9|9440.9|3
1630978230000|2021-09-07 01:30:30|9451.3|9441.3|9450|9440|9451.3|9441.3|9450|9440|4
1630978240000|2021-09-07 01:30:40|9450.1|9440.1|9448.4|9438.4|9450.1|9440.1|9448.4|9438.4|5
1630978250000|2021-09-07 01:30:50|9447.6|9437.6|9448.8|9438.8|9448.8|9438.8|9447.6|9437.6|4
1630978260000|2021-09-07 01:31:00|9448.6|9438.6|9448.4|9438.4|9448.6|9438.6|9448.1|9438.1|5
1630978270000|2021-09-07 01:31:10|9448.5|9438.5|9448.4|9438.4|9448.8|9438.8|9448.4|9438.4|6
1630978280000|2021-09-07 01:31:20|9447.6|9437.6|9447.8|9437.8|9448|9438|9447.6|9437.6|3
1630978290000|2021-09-07 01:31:30|9447.6|9437.6|9444.3|9434.3|9447.6|9437.6|9444.3|9434.3|10
1630978300000|2021-09-07 01:31:40|9444.6|9434.6|9441.5|9431.5|9444.6|9434.6|9441.5|9431.5|10
1630978310000|2021-09-07 01:31:50|9441.9|9431.9|9443.1|9433.1|9443.1|9433.1|9441.9|9431.9|5
1630978320000|2021-09-07 01:32:00|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|2
1630978330000|2021-09-07 01:32:10|9444.8|9434.8|9444.4|9434.4|9445.1|9435.1|9444.4|9434.4|5
1630978370000|2021-09-07 01:32:50|9444.5|9434.5|9444.5|9434.5|9444.5|9434.5|9444.4|9434.4|3
1630978380000|2021-09-07 01:33:00|9444.4|9434.4|9443.6|9433.6|9444.4|9434.4|9443.6|9433.6|3
1630978390000|2021-09-07 01:33:10|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1630978400000|2021-09-07 01:33:20|9444|9434|9442.9|9432.9|9444|9434|9442.9|9432.9|2
1630978420000|2021-09-07 01:33:40|9442.4|9432.4|9440.9|9430.9|9442.4|9432.4|9440.9|9430.9|4
1630978440000|2021-09-07 01:34:00|9441|9431|9441|9431|9441|9431|9441|9431|1
1630978460000|2021-09-07 01:34:20|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|2
1630978470000|2021-09-07 01:34:30|9441.6|9431.6|9440.9|9430.9|9441.6|9431.6|9440.9|9430.9|2
1630978480000|2021-09-07 01:34:40|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1630978490000|2021-09-07 01:34:50|9442.1|9432.1|9442.1|9432.1|9442.3|9432.3|9441.9|9431.9|6
1630978500000|2021-09-07 01:35:00|9441.9|9431.9|9441.1|9431.1|9442.1|9432.1|9441.1|9431.1|8
1630978520000|2021-09-07 01:35:20|9440.9|9430.9|9440.4|9430.4|9440.9|9430.9|9440.4|9430.4|2
1630978540000|2021-09-07 01:35:40|9440|9430|9438.1|9428.1|9440|9430|9438.1|9428.1|5
1630978550000|2021-09-07 01:35:50|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|4
1630978560000|2021-09-07 01:36:00|9437.8|9427.8|9438|9428|9438|9428|9436.6|9426.6|9
1630978570000|2021-09-07 01:36:10|9438.1|9428.1|9438.4|9428.4|9438.4|9428.4|9438.1|9428.1|2
1630978590000|2021-09-07 01:36:30|9438.8|9428.8|9441|9431|9441|9431|9438.8|9428.8|8
1630978600000|2021-09-07 01:36:40|9441.9|9431.9|9442.3|9432.3|9442.3|9432.3|9441.9|9431.9|2
1630978610000|2021-09-07 01:36:50|9442.6|9432.6|9442.4|9432.4|9442.8|9432.8|9441.6|9431.6|7
1630978620000|2021-09-07 01:37:00|9442.1|9432.1|9444.3|9434.3|9444.3|9434.3|9442.1|9432.1|9
1630978630000|2021-09-07 01:37:10|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443.5|9433.5|7
1630978650000|2021-09-07 01:37:30|9443.9|9433.9|9443.6|9433.6|9443.9|9433.9|9443.6|9433.6|2
1630978660000|2021-09-07 01:37:40|9443.4|9433.4|9440.4|9430.4|9443.4|9433.4|9440.4|9430.4|11
1630978670000|2021-09-07 01:37:50|9440|9430|9438.9|9428.9|9440.4|9430.4|9438.6|9428.6|11
1630978680000|2021-09-07 01:38:00|9439|9429|9438.9|9428.9|9439.1|9429.1|9438.9|9428.9|3
1630978690000|2021-09-07 01:38:10|9439.1|9429.1|9442.4|9432.4|9442.4|9432.4|9439.1|9429.1|5
1630978700000|2021-09-07 01:38:20|9441.6|9431.6|9443|9433|9443|9433|9440.4|9430.4|10
1630978710000|2021-09-07 01:38:30|9443.6|9433.6|9444.5|9434.5|9444.5|9434.5|9443.4|9433.4|5
1630978720000|2021-09-07 01:38:40|9444.4|9434.4|9443.4|9433.4|9444.4|9434.4|9443|9433|6
1630978730000|2021-09-07 01:38:50|9442.8|9432.8|9441.6|9431.6|9442.8|9432.8|9441.6|9431.6|4
1630978740000|2021-09-07 01:39:00|9442.1|9432.1|9441.6|9431.6|9442.4|9432.4|9441.6|9431.6|4
1630978750000|2021-09-07 01:39:10|9442.1|9432.1|9441.6|9431.6|9442.1|9432.1|9441.6|9431.6|2
1630978760000|2021-09-07 01:39:20|9441.9|9431.9|9442.4|9432.4|9442.4|9432.4|9441.9|9431.9|2
1630978770000|2021-09-07 01:39:30|9442.1|9432.1|9442|9432|9442.4|9432.4|9442|9432|4
1630978780000|2021-09-07 01:39:40|9441.6|9431.6|9442.5|9432.5|9442.5|9432.5|9441.6|9431.6|3
1630978790000|2021-09-07 01:39:50|9442.4|9432.4|9441.6|9431.6|9442.4|9432.4|9441.6|9431.6|3
1630978810000|2021-09-07 01:40:10|9441.4|9431.4|9442.1|9432.1|9442.1|9432.1|9441.4|9431.4|3
1630978820000|2021-09-07 01:40:20|9442.3|9432.3|9443.4|9433.4|9443.4|9433.4|9442.3|9432.3|4
1630978830000|2021-09-07 01:40:30|9443.6|9433.6|9442.9|9432.9|9443.6|9433.6|9442.9|9432.9|5
1630978840000|2021-09-07 01:40:40|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|8
1630978850000|2021-09-07 01:40:50|9445.6|9435.6|9445.3|9435.3|9445.6|9435.6|9445.3|9435.3|10
1630978870000|2021-09-07 01:41:10|9445.5|9435.5|9446.5|9436.5|9446.5|9436.5|9445.5|9435.5|6
1630978880000|2021-09-07 01:41:20|9446.9|9436.9|9447.9|9437.9|9447.9|9437.9|9446.9|9436.9|4
1630978890000|2021-09-07 01:41:30|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|9447.6|9437.6|1
1630978900000|2021-09-07 01:41:40|9447.4|9437.4|9447.3|9437.3|9447.4|9437.4|9447.1|9437.1|3
1630978920000|2021-09-07 01:42:00|9447.1|9437.1|9445.9|9435.9|9447.1|9437.1|9445.9|9435.9|4
1630978930000|2021-09-07 01:42:10|9445.5|9435.5|9445.1|9435.1|9445.5|9435.5|9445.1|9435.1|2
1630978940000|2021-09-07 01:42:20|9444.8|9434.8|9445.6|9435.6|9445.6|9435.6|9443.9|9433.9|13
1630978950000|2021-09-07 01:42:30|9446|9436|9446|9436|9446|9436|9446|9436|1
1630978970000|2021-09-07 01:42:50|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|9446.1|9436.1|1
1630978980000|2021-09-07 01:43:00|9446|9436|9444.4|9434.4|9446|9436|9444.4|9434.4|5
1630978990000|2021-09-07 01:43:10|9443.9|9433.9|9441.6|9431.6|9443.9|9433.9|9441.5|9431.5|9
1630979000000|2021-09-07 01:43:20|9441.4|9431.4|9441.8|9431.8|9441.8|9431.8|9441.4|9431.4|3
1630979010000|2021-09-07 01:43:30|9442.1|9432.1|9442.6|9432.6|9442.6|9432.6|9442.1|9432.1|3
1630979020000|2021-09-07 01:43:40|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|2
1630979040000|2021-09-07 01:44:00|9443|9433|9443|9433|9443|9433|9443|9433|1
1630979060000|2021-09-07 01:44:20|9442.9|9432.9|9442|9432|9442.9|9432.9|9441.9|9431.9|4
1630979070000|2021-09-07 01:44:30|9441.9|9431.9|9441.1|9431.1|9441.9|9431.9|9440.6|9430.6|7
1630979080000|2021-09-07 01:44:40|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|2
1630979100000|2021-09-07 01:45:00|9441.6|9431.6|9440.1|9430.1|9441.6|9431.6|9440.1|9430.1|7
1630979110000|2021-09-07 01:45:10|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1630979120000|2021-09-07 01:45:20|9440.1|9430.1|9440.4|9430.4|9440.4|9430.4|9440.1|9430.1|2
1630979130000|2021-09-07 01:45:30|9441.4|9431.4|9440.1|9430.1|9441.4|9431.4|9440.1|9430.1|4
1630979140000|2021-09-07 01:45:40|9440.9|9430.9|9440.6|9430.6|9441.1|9431.1|9440.3|9430.3|6
1630979150000|2021-09-07 01:45:50|9440.4|9430.4|9440.6|9430.6|9440.6|9430.6|9440.3|9430.3|3
1630979160000|2021-09-07 01:46:00|9441.3|9431.3|9441.4|9431.4|9442.1|9432.1|9441.3|9431.3|5
1630979170000|2021-09-07 01:46:10|9441.9|9431.9|9442.8|9432.8|9442.8|9432.8|9441.9|9431.9|5
1630979180000|2021-09-07 01:46:20|9443|9433|9443.8|9433.8|9444.1|9434.1|9443|9433|7
1630979190000|2021-09-07 01:46:30|9444|9434|9444.3|9434.3|9444.3|9434.3|9444|9434|2
1630979200000|2021-09-07 01:46:40|9444.6|9434.6|9445.3|9435.3|9445.3|9435.3|9444.6|9434.6|4
1630979210000|2021-09-07 01:46:50|9445|9435|9445|9435|9445|9435|9445|9435|1
1630979250000|2021-09-07 01:47:30|9444.9|9434.9|9449.9|9439.9|9449.9|9439.9|9442.6|9432.6|10
1630979260000|2021-09-07 01:47:40|9449.6|9439.6|9448.9|9438.9|9449.6|9439.6|9448.4|9438.4|12
1630979270000|2021-09-07 01:47:50|9448.4|9438.4|9451.9|9441.9|9451.9|9441.9|9448.4|9438.4|8
1630979290000|2021-09-07 01:48:10|9451.6|9441.6|9450.1|9440.1|9451.6|9441.6|9450.1|9440.1|4
1630979300000|2021-09-07 01:48:20|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|1
1630979310000|2021-09-07 01:48:30|9450.4|9440.4|9449.4|9439.4|9450.6|9440.6|9449.4|9439.4|6
1630979340000|2021-09-07 01:49:00|9448.8|9438.8|9448.4|9438.4|9448.8|9438.8|9448.4|9438.4|3
1630979350000|2021-09-07 01:49:10|9448.6|9438.6|9448.4|9438.4|9448.6|9438.6|9448.4|9438.4|2
1630979360000|2021-09-07 01:49:20|9448.1|9438.1|9447.5|9437.5|9448.1|9438.1|9447.5|9437.5|3
1630979370000|2021-09-07 01:49:30|9447.4|9437.4|9446.6|9436.6|9447.4|9437.4|9446.6|9436.6|3
1630979380000|2021-09-07 01:49:40|9446.3|9436.3|9441.4|9431.4|9446.3|9436.3|9440.8|9430.8|12
1630979390000|2021-09-07 01:49:50|9441.1|9431.1|9442|9432|9442|9432|9441.1|9431.1|6
1630979400000|2021-09-07 01:50:00|9442.3|9432.3|9439.9|9429.9|9442.4|9432.4|9437.9|9427.9|23
1630979410000|2021-09-07 01:50:10|9440.1|9430.1|9439.3|9429.3|9440.1|9430.1|9438.9|9428.9|6
1630979420000|2021-09-07 01:50:20|9439.4|9429.4|9439.9|9429.9|9440.1|9430.1|9439.4|9429.4|4
1630979430000|2021-09-07 01:50:30|9440|9430|9440.1|9430.1|9440.1|9430.1|9438.9|9428.9|5
1630979440000|2021-09-07 01:50:40|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630979460000|2021-09-07 01:51:00|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1630979470000|2021-09-07 01:51:10|9439.9|9429.9|9440.4|9430.4|9440.4|9430.4|9439.9|9429.9|3
1630979480000|2021-09-07 01:51:20|9440.6|9430.6|9440.9|9430.9|9440.9|9430.9|9440.6|9430.6|2
1630979490000|2021-09-07 01:51:30|9440.5|9430.5|9442.6|9432.6|9442.6|9432.6|9440.5|9430.5|6
1630979500000|2021-09-07 01:51:40|9442.8|9432.8|9443.3|9433.3|9443.3|9433.3|9442.8|9432.8|4
1630979510000|2021-09-07 01:51:50|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9442.4|9432.4|8
1630979520000|2021-09-07 01:52:00|9443.4|9433.4|9443.9|9433.9|9444.1|9434.1|9443.4|9433.4|6
1630979530000|2021-09-07 01:52:10|9444|9434|9444.6|9434.6|9444.6|9434.6|9444|9434|4
1630979540000|2021-09-07 01:52:20|9444.4|9434.4|9444.9|9434.9|9444.9|9434.9|9444.4|9434.4|3
1630979560000|2021-09-07 01:52:40|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1630979570000|2021-09-07 01:52:50|9444.5|9434.5|9446.1|9436.1|9446.1|9436.1|9444.4|9434.4|9
1630979580000|2021-09-07 01:53:00|9445.9|9435.9|9446.1|9436.1|9446.3|9436.3|9445.9|9435.9|6
1630979590000|2021-09-07 01:53:10|9445.9|9435.9|9444|9434|9445.9|9435.9|9444|9434|6
1630979600000|2021-09-07 01:53:20|9443.6|9433.6|9444|9434|9444|9434|9443.1|9433.1|4
1630979610000|2021-09-07 01:53:30|9444.3|9434.3|9444.9|9434.9|9444.9|9434.9|9444.3|9434.3|2
1630979620000|2021-09-07 01:53:40|9444.6|9434.6|9443.9|9433.9|9444.6|9434.6|9443.9|9433.9|3
1630979630000|2021-09-07 01:53:50|9443.8|9433.8|9442.1|9432.1|9443.8|9433.8|9441.9|9431.9|10
1630979640000|2021-09-07 01:54:00|9441.4|9431.4|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|4
1630979650000|2021-09-07 01:54:10|9441.8|9431.8|9441.9|9431.9|9442.6|9432.6|9441|9431|9
1630979670000|2021-09-07 01:54:30|9442|9432|9442.4|9432.4|9443|9433|9442|9432|11
1630979680000|2021-09-07 01:54:40|9442.1|9432.1|9441.9|9431.9|9442.4|9432.4|9441.5|9431.5|5
1630979690000|2021-09-07 01:54:50|9442|9432|9443.9|9433.9|9443.9|9433.9|9442|9432|6
1630979700000|2021-09-07 01:55:00|9443.6|9433.6|9441.6|9431.6|9443.6|9433.6|9441.6|9431.6|8
1630979710000|2021-09-07 01:55:10|9442.1|9432.1|9441.3|9431.3|9443|9433|9440.9|9430.9|12
1630979720000|2021-09-07 01:55:20|9441.8|9431.8|9441.6|9431.6|9441.8|9431.8|9441.4|9431.4|5
1630979730000|2021-09-07 01:55:30|9441.8|9431.8|9442.8|9432.8|9442.8|9432.8|9441.8|9431.8|7
1630979740000|2021-09-07 01:55:40|9442.6|9432.6|9441.1|9431.1|9442.6|9432.6|9441.1|9431.1|8
1630979750000|2021-09-07 01:55:50|9441.4|9431.4|9441.4|9431.4|9441.6|9431.6|9441.4|9431.4|3
1630979760000|2021-09-07 01:56:00|9441.1|9431.1|9440.9|9430.9|9441.1|9431.1|9440.9|9430.9|2
1630979770000|2021-09-07 01:56:10|9441.4|9431.4|9441.4|9431.4|9441.6|9431.6|9440.9|9430.9|8
1630979780000|2021-09-07 01:56:20|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630979790000|2021-09-07 01:56:30|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1630979800000|2021-09-07 01:56:40|9441.8|9431.8|9441.9|9431.9|9442.5|9432.5|9441.4|9431.4|9
1630979820000|2021-09-07 01:57:00|9442|9432|9441.9|9431.9|9442.3|9432.3|9440.6|9430.6|12
1630979830000|2021-09-07 01:57:10|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630979840000|2021-09-07 01:57:20|9441.5|9431.5|9440.1|9430.1|9441.5|9431.5|9439.9|9429.9|7
1630979850000|2021-09-07 01:57:30|9440.6|9430.6|9441.3|9431.3|9441.3|9431.3|9440.4|9430.4|6
1630979860000|2021-09-07 01:57:40|9441.4|9431.4|9441.9|9431.9|9442.3|9432.3|9441.4|9431.4|9
1630979870000|2021-09-07 01:57:50|9442.1|9432.1|9441.6|9431.6|9442.4|9432.4|9441.6|9431.6|9
1630979880000|2021-09-07 01:58:00|9441.4|9431.4|9442.5|9432.5|9442.6|9432.6|9441.3|9431.3|10
1630979890000|2021-09-07 01:58:10|9442.8|9432.8|9442.9|9432.9|9443.1|9433.1|9442.5|9432.5|10
1630979900000|2021-09-07 01:58:20|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9442.9|9432.9|5
1630979910000|2021-09-07 01:58:30|9442.9|9432.9|9444.4|9434.4|9444.4|9434.4|9442.9|9432.9|9
1630979920000|2021-09-07 01:58:40|9444.5|9434.5|9444.4|9434.4|9444.5|9434.5|9444.4|9434.4|2
1630979930000|2021-09-07 01:58:50|9443.8|9433.8|9442.6|9432.6|9443.8|9433.8|9442.5|9432.5|4
1630979940000|2021-09-07 01:59:00|9443|9433|9442.6|9432.6|9443.5|9433.5|9442.6|9432.6|7
1630979950000|2021-09-07 01:59:10|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9442.8|9432.8|3
1630979960000|2021-09-07 01:59:20|9442.9|9432.9|9442.6|9432.6|9442.9|9432.9|9442.6|9432.6|2
1630979970000|2021-09-07 01:59:30|9443.1|9433.1|9443.9|9433.9|9443.9|9433.9|9443.1|9433.1|5
1630979980000|2021-09-07 01:59:40|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9443.9|9433.9|5
1630979990000|2021-09-07 01:59:50|9443.9|9433.9|9441.9|9431.9|9443.9|9433.9|9441.9|9431.9|11
1630980000000|2021-09-07 02:00:00|9441.3|9431.3|9439.6|9429.6|9441.3|9431.3|9438.5|9428.5|20
1630980010000|2021-09-07 02:00:10|9439.9|9429.9|9439.8|9429.8|9440.3|9430.3|9439.6|9429.6|6
1630980020000|2021-09-07 02:00:20|9440.1|9430.1|9440.9|9430.9|9440.9|9430.9|9439.9|9429.9|8
1630980030000|2021-09-07 02:00:30|9440.6|9430.6|9441.5|9431.5|9441.5|9431.5|9440.5|9430.5|9
1630980040000|2021-09-07 02:00:40|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1630980050000|2021-09-07 02:00:50|9441.1|9431.1|9437.9|9427.9|9441.1|9431.1|9436.8|9426.8|12
1630980060000|2021-09-07 02:01:00|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9436.9|9426.9|4
1630980070000|2021-09-07 02:01:10|9437.4|9427.4|9436.9|9426.9|9437.6|9427.6|9435.1|9425.1|12
1630980080000|2021-09-07 02:01:20|9436.6|9426.6|9435.4|9425.4|9436.6|9426.6|9435.1|9425.1|8
1630980090000|2021-09-07 02:01:30|9435.1|9425.1|9435.1|9425.1|9435.4|9425.4|9434.4|9424.4|13
1630980100000|2021-09-07 02:01:40|9435.4|9425.4|9435.4|9425.4|9436.9|9426.9|9434.6|9424.6|12
1630980110000|2021-09-07 02:01:50|9435.9|9425.9|9434.9|9424.9|9435.9|9425.9|9434.9|9424.9|4
1630980120000|2021-09-07 02:02:00|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9434.9|9424.9|3
1630980130000|2021-09-07 02:02:10|9435.4|9425.4|9436.1|9426.1|9436.5|9426.5|9435.4|9425.4|7
1630980140000|2021-09-07 02:02:20|9436.4|9426.4|9437.4|9427.4|9437.6|9427.6|9436.4|9426.4|7
1630980160000|2021-09-07 02:02:40|9437.6|9427.6|9439.1|9429.1|9439.1|9429.1|9437.6|9427.6|3
1630980170000|2021-09-07 02:02:50|9439|9429|9440.4|9430.4|9440.8|9430.8|9437.6|9427.6|15
1630980180000|2021-09-07 02:03:00|9440.6|9430.6|9441.4|9431.4|9441.4|9431.4|9440.1|9430.1|8
1630980190000|2021-09-07 02:03:10|9441.5|9431.5|9439.5|9429.5|9441.5|9431.5|9438.9|9428.9|19
1630980200000|2021-09-07 02:03:20|9439.8|9429.8|9439.6|9429.6|9440.8|9430.8|9439.1|9429.1|12
1630980210000|2021-09-07 02:03:30|9439.9|9429.9|9439.1|9429.1|9440.1|9430.1|9439.1|9429.1|3
1630980220000|2021-09-07 02:03:40|9439.4|9429.4|9438.4|9428.4|9440|9430|9437.9|9427.9|5
1630980230000|2021-09-07 02:03:50|9438.8|9428.8|9439.3|9429.3|9439.5|9429.5|9438.8|9428.8|4
1630980240000|2021-09-07 02:04:00|9439.4|9429.4|9439.1|9429.1|9439.4|9429.4|9439.1|9429.1|2
1630980250000|2021-09-07 02:04:10|9438.9|9428.9|9438.9|9428.9|9439.1|9429.1|9438.8|9428.8|4
1630980270000|2021-09-07 02:04:30|9438.6|9428.6|9440.6|9430.6|9440.6|9430.6|9437.5|9427.5|15
1630980280000|2021-09-07 02:04:40|9441.1|9431.1|9441.8|9431.8|9442.3|9432.3|9441.1|9431.1|7
1630980290000|2021-09-07 02:04:50|9441.9|9431.9|9441.6|9431.6|9442.4|9432.4|9441.6|9431.6|5
1630980300000|2021-09-07 02:05:00|9441.9|9431.9|9441.6|9431.6|9442.5|9432.5|9441.1|9431.1|8
1630980310000|2021-09-07 02:05:10|9441.9|9431.9|9442|9432|9442.6|9432.6|9441.4|9431.4|8
1630980320000|2021-09-07 02:05:20|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442|9432|6
1630980330000|2021-09-07 02:05:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1630980340000|2021-09-07 02:05:40|9442.5|9432.5|9442.4|9432.4|9442.8|9432.8|9442.4|9432.4|5
1630980350000|2021-09-07 02:05:50|9443|9433|9442.3|9432.3|9443|9433|9442.3|9432.3|3
1630980360000|2021-09-07 02:06:00|9442|9432|9440.1|9430.1|9442|9432|9440.1|9430.1|6
1630980370000|2021-09-07 02:06:10|9439.6|9429.6|9439|9429|9439.6|9429.6|9438.6|9428.6|12
1630980380000|2021-09-07 02:06:20|9439.6|9429.6|9438.4|9428.4|9439.6|9429.6|9437.6|9427.6|15
1630980390000|2021-09-07 02:06:30|9438.5|9428.5|9438.6|9428.6|9438.6|9428.6|9438.3|9428.3|3
1630980400000|2021-09-07 02:06:40|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|2
1630980420000|2021-09-07 02:07:00|9438.4|9428.4|9438.5|9428.5|9438.6|9428.6|9438.1|9428.1|8
1630980450000|2021-09-07 02:07:30|9438.4|9428.4|9439.5|9429.5|9439.5|9429.5|9438.4|9428.4|4
1630980480000|2021-09-07 02:08:00|9439.4|9429.4|9435.9|9425.9|9439.4|9429.4|9435.6|9425.6|10
1630980490000|2021-09-07 02:08:10|9435.6|9425.6|9436|9426|9436.3|9426.3|9435.6|9425.6|5
1630980500000|2021-09-07 02:08:20|9435.9|9425.9|9436|9426|9436|9426|9435.9|9425.9|2
1630980510000|2021-09-07 02:08:30|9435.9|9425.9|9437.5|9427.5|9437.5|9427.5|9435.9|9425.9|7
1630980520000|2021-09-07 02:08:40|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.1|9427.1|3
1630980530000|2021-09-07 02:08:50|9437.5|9427.5|9438.8|9428.8|9438.8|9428.8|9437.5|9427.5|4
1630980540000|2021-09-07 02:09:00|9438.4|9428.4|9438.4|9428.4|9438.6|9428.6|9438.4|9428.4|5
1630980550000|2021-09-07 02:09:10|9438.5|9428.5|9439|9429|9439.3|9429.3|9438.5|9428.5|5
1630980560000|2021-09-07 02:09:20|9438.9|9428.9|9438.3|9428.3|9438.9|9428.9|9438.3|9428.3|4
1630980570000|2021-09-07 02:09:30|9438.4|9428.4|9438.9|9428.9|9438.9|9428.9|9438.4|9428.4|2
1630980580000|2021-09-07 02:09:40|9439.1|9429.1|9440.5|9430.5|9440.5|9430.5|9438.8|9428.8|9
1630980590000|2021-09-07 02:09:50|9440.3|9430.3|9439.4|9429.4|9440.3|9430.3|9438.9|9428.9|6
1630980600000|2021-09-07 02:10:00|9439.1|9429.1|9436.1|9426.1|9439.4|9429.4|9436.1|9426.1|10
1630980610000|2021-09-07 02:10:10|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630980640000|2021-09-07 02:10:40|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1630980660000|2021-09-07 02:11:00|9437.4|9427.4|9437.4|9427.4|9437.9|9427.9|9437.4|9427.4|3
1630980680000|2021-09-07 02:11:20|9437.1|9427.1|9436.5|9426.5|9437.1|9427.1|9436.4|9426.4|7
1630980690000|2021-09-07 02:11:30|9436.3|9426.3|9437.1|9427.1|9437.1|9427.1|9436.3|9426.3|3
1630980700000|2021-09-07 02:11:40|9437.4|9427.4|9438.4|9428.4|9438.4|9428.4|9437.4|9427.4|3
1630980710000|2021-09-07 02:11:50|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1630980720000|2021-09-07 02:12:00|9438.4|9428.4|9438.1|9428.1|9438.4|9428.4|9438.1|9428.1|2
1630980730000|2021-09-07 02:12:10|9437.9|9427.9|9437.6|9427.6|9437.9|9427.9|9437.3|9427.3|4
1630980750000|2021-09-07 02:12:30|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1630980820000|2021-09-07 02:13:40|9438.4|9428.4|9439.6|9429.6|9439.6|9429.6|9438.4|9428.4|2
1630980850000|2021-09-07 02:14:10|9439.4|9429.4|9439.5|9429.5|9439.5|9429.5|9438.9|9428.9|6
1630980860000|2021-09-07 02:14:20|9439.3|9429.3|9438.5|9428.5|9439.3|9429.3|9438.5|9428.5|3
1630980870000|2021-09-07 02:14:30|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1630980880000|2021-09-07 02:14:40|9438.5|9428.5|9439|9429|9439|9429|9438.5|9428.5|5
1630980890000|2021-09-07 02:14:50|9439.5|9429.5|9440.4|9430.4|9442.4|9432.4|9439.5|9429.5|12
1630980910000|2021-09-07 02:15:10|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630980930000|2021-09-07 02:15:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630980940000|2021-09-07 02:15:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630980950000|2021-09-07 02:15:50|9440.3|9430.3|9440.5|9430.5|9440.8|9430.8|9439.9|9429.9|6
1630980960000|2021-09-07 02:16:00|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630980990000|2021-09-07 02:16:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630981000000|2021-09-07 02:16:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630981030000|2021-09-07 02:17:10|9440|9430|9439.6|9429.6|9440|9430|9439.6|9429.6|2
1630981060000|2021-09-07 02:17:40|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630981090000|2021-09-07 02:18:10|9440|9430|9440.3|9430.3|9440.3|9430.3|9440|9430|2
1630981140000|2021-09-07 02:19:00|9440.6|9430.6|9442.5|9432.5|9442.5|9432.5|9440.6|9430.6|2
1630981150000|2021-09-07 02:19:10|9442.1|9432.1|9442|9432|9442.5|9432.5|9441.6|9431.6|4
1630981160000|2021-09-07 02:19:20|9441.9|9431.9|9441.6|9431.6|9441.9|9431.9|9441.6|9431.6|2
1630981180000|2021-09-07 02:19:40|9441.4|9431.4|9439.9|9429.9|9441.4|9431.4|9439.9|9429.9|3
1630981190000|2021-09-07 02:19:50|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1630981200000|2021-09-07 02:20:00|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630981210000|2021-09-07 02:20:10|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|9441.1|9431.1|1
1630981230000|2021-09-07 02:20:30|9440.8|9430.8|9440.3|9430.3|9440.8|9430.8|9440.3|9430.3|2
1630981240000|2021-09-07 02:20:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630981250000|2021-09-07 02:20:50|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630981270000|2021-09-07 02:21:10|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630981290000|2021-09-07 02:21:30|9441.1|9431.1|9440.4|9430.4|9441.1|9431.1|9440.4|9430.4|2
1630981300000|2021-09-07 02:21:40|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1630981320000|2021-09-07 02:22:00|9441.1|9431.1|9441.6|9431.6|9441.6|9431.6|9441.1|9431.1|3
1630981330000|2021-09-07 02:22:10|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9440.3|9430.3|2
1630981340000|2021-09-07 02:22:20|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1630981360000|2021-09-07 02:22:40|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1630981370000|2021-09-07 02:22:50|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1630981380000|2021-09-07 02:23:00|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1630981390000|2021-09-07 02:23:10|9441.9|9431.9|9443.1|9433.1|9443.4|9433.4|9441.9|9431.9|3
1630981460000|2021-09-07 02:24:20|9442.8|9432.8|9442.4|9432.4|9442.8|9432.8|9442.4|9432.4|2
1630981510000|2021-09-07 02:25:10|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1630981520000|2021-09-07 02:25:20|9441.6|9431.6|9440.9|9430.9|9441.6|9431.6|9440.9|9430.9|3
1630981530000|2021-09-07 02:25:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1630981540000|2021-09-07 02:25:40|9440.4|9430.4|9439.6|9429.6|9440.4|9430.4|9439.6|9429.6|2
1630981570000|2021-09-07 02:26:10|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630981690000|2021-09-07 02:28:10|9440|9430|9440|9430|9440|9430|9440|9430|1
1630981710000|2021-09-07 02:28:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630981740000|2021-09-07 02:29:00|9439.6|9429.6|9438.5|9428.5|9439.6|9429.6|9438.5|9428.5|3
1630981750000|2021-09-07 02:29:10|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1630981760000|2021-09-07 02:29:20|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1630981770000|2021-09-07 02:29:30|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1630981800000|2021-09-07 02:30:00|9437.9|9427.9|9438.3|9428.3|9438.8|9428.8|9437.9|9427.9|10
1630981810000|2021-09-07 02:30:10|9438.5|9428.5|9435.1|9425.1|9438.5|9428.5|9435.1|9425.1|3
1630981820000|2021-09-07 02:30:20|9435.3|9425.3|9434.8|9424.8|9435.5|9425.5|9434.8|9424.8|4
1630981830000|2021-09-07 02:30:30|9434.6|9424.6|9434.4|9424.4|9434.6|9424.6|9434.4|9424.4|2
1630981840000|2021-09-07 02:30:40|9434.1|9424.1|9434.3|9424.3|9434.5|9424.5|9434.1|9424.1|5
1630981850000|2021-09-07 02:30:50|9434.5|9424.5|9434.3|9424.3|9434.5|9424.5|9434.3|9424.3|4
1630981860000|2021-09-07 02:31:00|9434.5|9424.5|9434.5|9424.5|9434.5|9424.5|9434.3|9424.3|3
1630981870000|2021-09-07 02:31:10|9434.6|9424.6|9434.6|9424.6|9434.9|9424.9|9434.4|9424.4|9
1630981880000|2021-09-07 02:31:20|9434.9|9424.9|9438.1|9428.1|9438.1|9428.1|9434.6|9424.6|8
1630981890000|2021-09-07 02:31:30|9437.9|9427.9|9438.6|9428.6|9438.6|9428.6|9437.9|9427.9|3
1630981900000|2021-09-07 02:31:40|9437.6|9427.6|9438.3|9428.3|9438.3|9428.3|9437.6|9427.6|4
1630981910000|2021-09-07 02:31:50|9438.5|9428.5|9439.6|9429.6|9439.6|9429.6|9438.5|9428.5|3
1630981920000|2021-09-07 02:32:00|9440.4|9430.4|9440.9|9430.9|9440.9|9430.9|9440.4|9430.4|4
1630981930000|2021-09-07 02:32:10|9440.8|9430.8|9442.1|9432.1|9442.3|9432.3|9440.8|9430.8|5
1630981940000|2021-09-07 02:32:20|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|3
1630981950000|2021-09-07 02:32:30|9442.5|9432.5|9442.4|9432.4|9442.5|9432.5|9442.4|9432.4|2
1630981980000|2021-09-07 02:33:00|9442.5|9432.5|9442.4|9432.4|9442.5|9432.5|9442.4|9432.4|2
1630981990000|2021-09-07 02:33:10|9442.5|9432.5|9442.4|9432.4|9442.5|9432.5|9442.4|9432.4|2
1630982000000|2021-09-07 02:33:20|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1630982010000|2021-09-07 02:33:30|9442|9432|9442|9432|9442|9432|9442|9432|1
1630982030000|2021-09-07 02:33:50|9442.1|9432.1|9442.4|9432.4|9442.4|9432.4|9442.1|9432.1|2
1630982050000|2021-09-07 02:34:10|9442.1|9432.1|9442.1|9432.1|9443.4|9433.4|9442.1|9432.1|3
1630982070000|2021-09-07 02:34:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1630982080000|2021-09-07 02:34:40|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1630982090000|2021-09-07 02:34:50|9441.4|9431.4|9441.1|9431.1|9441.4|9431.4|9441.1|9431.1|2
1630982100000|2021-09-07 02:35:00|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630982110000|2021-09-07 02:35:10|9440.5|9430.5|9440.4|9430.4|9440.5|9430.5|9440.4|9430.4|2
1630982120000|2021-09-07 02:35:20|9440.5|9430.5|9440.4|9430.4|9440.5|9430.5|9440.3|9430.3|4
1630982130000|2021-09-07 02:35:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1630982140000|2021-09-07 02:35:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1630982150000|2021-09-07 02:35:50|9440.4|9430.4|9441.1|9431.1|9441.4|9431.4|9440.4|9430.4|4
1630982160000|2021-09-07 02:36:00|9440.9|9430.9|9441|9431|9441|9431|9440.9|9430.9|2
1630982170000|2021-09-07 02:36:10|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|9440.6|9430.6|1
1630982200000|2021-09-07 02:36:40|9439.9|9429.9|9440.4|9430.4|9440.4|9430.4|9439.5|9429.5|6
1630982210000|2021-09-07 02:36:50|9440.5|9430.5|9441.6|9431.6|9441.6|9431.6|9440.5|9430.5|3
1630982240000|2021-09-07 02:37:20|9441.8|9431.8|9442.3|9432.3|9442.3|9432.3|9441.8|9431.8|2
1630982260000|2021-09-07 02:37:40|9442.6|9432.6|9444.1|9434.1|9444.1|9434.1|9442.6|9432.6|3
1630982270000|2021-09-07 02:37:50|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1630982280000|2021-09-07 02:38:00|9443.6|9433.6|9443.1|9433.1|9443.6|9433.6|9443.1|9433.1|2
1630982290000|2021-09-07 02:38:10|9442.8|9432.8|9442|9432|9443.4|9433.4|9442|9432|7
1630982300000|2021-09-07 02:38:20|9442.6|9432.6|9442.1|9432.1|9442.6|9432.6|9442.1|9432.1|2
1630982340000|2021-09-07 02:39:00|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630982350000|2021-09-07 02:39:10|9442.3|9432.3|9441.6|9431.6|9442.3|9432.3|9441.6|9431.6|2
1630982360000|2021-09-07 02:39:20|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1630982370000|2021-09-07 02:39:30|9441.9|9431.9|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|4
1630982390000|2021-09-07 02:39:50|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1630982400000|2021-09-07 02:40:00|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|3
1630982410000|2021-09-07 02:40:10|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|9442.4|9432.4|1
1630982460000|2021-09-07 02:41:00|9442.6|9432.6|9442.4|9432.4|9442.6|9432.6|9442|9432|4
1630982470000|2021-09-07 02:41:10|9442.1|9432.1|9442.1|9432.1|9442.4|9432.4|9441.9|9431.9|5
1630982480000|2021-09-07 02:41:20|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|9441.9|9431.9|1
1630982490000|2021-09-07 02:41:30|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630982500000|2021-09-07 02:41:40|9441.4|9431.4|9440.3|9430.3|9441.4|9431.4|9439.1|9429.1|9
1630982510000|2021-09-07 02:41:50|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|1
1630982540000|2021-09-07 02:42:20|9440.6|9430.6|9442.5|9432.5|9442.5|9432.5|9440.6|9430.6|5
1630982550000|2021-09-07 02:42:30|9442.9|9432.9|9443|9433|9443|9433|9442.9|9432.9|2
1630982580000|2021-09-07 02:43:00|9442.9|9432.9|9442.8|9432.8|9442.9|9432.9|9442.1|9432.1|4
1630982590000|2021-09-07 02:43:10|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1630982600000|2021-09-07 02:43:20|9442.8|9432.8|9442.6|9432.6|9442.8|9432.8|9442.6|9432.6|2
1630982620000|2021-09-07 02:43:40|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.6|9432.6|3
1630982640000|2021-09-07 02:44:00|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|9442.6|9432.6|1
1630982650000|2021-09-07 02:44:10|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.9|9431.9|5
1630982660000|2021-09-07 02:44:20|9442.1|9432.1|9440.9|9430.9|9442.1|9432.1|9440.9|9430.9|3
1630982670000|2021-09-07 02:44:30|9441|9431|9441.8|9431.8|9441.8|9431.8|9441|9431|3
1630982730000|2021-09-07 02:45:30|9442.1|9432.1|9443|9433|9443|9433|9442.1|9432.1|3
1630982760000|2021-09-07 02:46:00|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|9443.1|9433.1|1
1630982790000|2021-09-07 02:46:30|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|1
1630982800000|2021-09-07 02:46:40|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|9443.9|9433.9|1
1630982820000|2021-09-07 02:47:00|9443.6|9433.6|9442.1|9432.1|9443.6|9433.6|9442.1|9432.1|3
1630982830000|2021-09-07 02:47:10|9441.6|9431.6|9441.5|9431.5|9441.6|9431.6|9441.1|9431.1|4
1630982850000|2021-09-07 02:47:30|9441.4|9431.4|9441.3|9431.3|9441.4|9431.4|9441.1|9431.1|5
1630982860000|2021-09-07 02:47:40|9441|9431|9441.4|9431.4|9441.4|9431.4|9441|9431|4
1630982870000|2021-09-07 02:47:50|9441.1|9431.1|9441.4|9431.4|9441.4|9431.4|9441|9431|6
1630982880000|2021-09-07 02:48:00|9441.1|9431.1|9441.3|9431.3|9441.3|9431.3|9441|9431|3
1630982890000|2021-09-07 02:48:10|9441|9431|9440|9430|9441|9431|9440|9430|3
1630982900000|2021-09-07 02:48:20|9440.3|9430.3|9440|9430|9440.3|9430.3|9440|9430|2
1630982910000|2021-09-07 02:48:30|9440.4|9430.4|9440.4|9430.4|9440.4|9430.4|9440|9430|5
1630982920000|2021-09-07 02:48:40|9440|9430|9439.3|9429.3|9440|9430|9438.6|9428.6|10
1630982930000|2021-09-07 02:48:50|9439.5|9429.5|9441.3|9431.3|9441.3|9431.3|9439.5|9429.5|3
1630982960000|2021-09-07 02:49:20|9441.4|9431.4|9442|9432|9442|9432|9441.4|9431.4|3
1630982970000|2021-09-07 02:49:30|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1630983020000|2021-09-07 02:50:20|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|2
1630983030000|2021-09-07 02:50:30|9443|9433|9443.8|9433.8|9443.8|9433.8|9443|9433|4
1630983050000|2021-09-07 02:50:50|9443.6|9433.6|9443.8|9433.8|9443.8|9433.8|9443.6|9433.6|2
1630983060000|2021-09-07 02:51:00|9443.9|9433.9|9444.8|9434.8|9444.8|9434.8|9443.9|9433.9|3
1630983070000|2021-09-07 02:51:10|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|9445.1|9435.1|1
1630983080000|2021-09-07 02:51:20|9445.3|9435.3|9445.6|9435.6|9446|9436|9445.3|9435.3|3
1630983100000|2021-09-07 02:51:40|9445.1|9435.1|9441.4|9431.4|9445.1|9435.1|9441.4|9431.4|9
1630983120000|2021-09-07 02:52:00|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1630983140000|2021-09-07 02:52:20|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1630983160000|2021-09-07 02:52:40|9440.9|9430.9|9441.4|9431.4|9441.4|9431.4|9440.9|9430.9|3
1630983180000|2021-09-07 02:53:00|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630983210000|2021-09-07 02:53:30|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.3|9431.3|3
1630983220000|2021-09-07 02:53:40|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1630983230000|2021-09-07 02:53:50|9441.4|9431.4|9440.9|9430.9|9441.4|9431.4|9440.9|9430.9|2
1630983240000|2021-09-07 02:54:00|9440.8|9430.8|9438.8|9428.8|9440.8|9430.8|9438.8|9428.8|4
1630983250000|2021-09-07 02:54:10|9438.9|9428.9|9439.4|9429.4|9439.4|9429.4|9438.9|9428.9|2
1630983280000|2021-09-07 02:54:40|9439|9429|9439|9429|9439|9429|9439|9429|1
1630983290000|2021-09-07 02:54:50|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1630983300000|2021-09-07 02:55:00|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1630983310000|2021-09-07 02:55:10|9439.4|9429.4|9438.8|9428.8|9439.4|9429.4|9438.8|9428.8|3
1630983320000|2021-09-07 02:55:20|9438.9|9428.9|9438.8|9428.8|9438.9|9428.9|9438.8|9428.8|2
1630983330000|2021-09-07 02:55:30|9438.1|9428.1|9437.3|9427.3|9438.1|9428.1|9437.3|9427.3|3
1630983340000|2021-09-07 02:55:40|9437.1|9427.1|9436.8|9426.8|9437.1|9427.1|9436.8|9426.8|2
1630983350000|2021-09-07 02:55:50|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|9437.1|9427.1|1
1630983360000|2021-09-07 02:56:00|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|9437.3|9427.3|1
1630983390000|2021-09-07 02:56:30|9437.6|9427.6|9438.8|9428.8|9438.8|9428.8|9437.6|9427.6|3
1630983400000|2021-09-07 02:56:40|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1630983410000|2021-09-07 02:56:50|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.6|9428.6|3
1630983440000|2021-09-07 02:57:20|9439.1|9429.1|9439.6|9429.6|9439.6|9429.6|9439.1|9429.1|3
1630983490000|2021-09-07 02:58:10|9439.1|9429.1|9436.4|9426.4|9439.1|9429.1|9436.4|9426.4|9
1630983500000|2021-09-07 02:58:20|9435.9|9425.9|9436|9426|9436.4|9426.4|9434.9|9424.9|7
1630983510000|2021-09-07 02:58:30|9436.4|9426.4|9436.3|9426.3|9436.4|9426.4|9436|9426|5
1630983520000|2021-09-07 02:58:40|9436|9426|9435|9425|9436.3|9426.3|9435|9425|5
1630983530000|2021-09-07 02:58:50|9434.6|9424.6|9435.1|9425.1|9435.1|9425.1|9434.6|9424.6|5
1630983540000|2021-09-07 02:59:00|9434.6|9424.6|9435.1|9425.1|9435.1|9425.1|9434.6|9424.6|2
1630983550000|2021-09-07 02:59:10|9434.6|9424.6|9432.3|9422.3|9434.6|9424.6|9430.9|9420.9|13
1630983560000|2021-09-07 02:59:20|9431.9|9421.9|9431.5|9421.5|9431.9|9421.9|9431.5|9421.5|2
1630983570000|2021-09-07 02:59:30|9431.1|9421.1|9432.3|9422.3|9432.3|9422.3|9431.1|9421.1|7
1630983580000|2021-09-07 02:59:40|9432.6|9422.6|9432.9|9422.9|9433|9423|9432.6|9422.6|3
1630983590000|2021-09-07 02:59:50|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1630983600000|2021-09-07 03:00:00|9432.1|9422.1|9431.1|9421.1|9432.3|9422.3|9430.9|9420.9|12
1630983610000|2021-09-07 03:00:10|9431.5|9421.5|9431.1|9421.1|9431.5|9421.5|9431.1|9421.1|2
1630983620000|2021-09-07 03:00:20|9429.1|9419.1|9427.6|9417.6|9429.1|9419.1|9427|9417|11
1630983630000|2021-09-07 03:00:30|9427.4|9417.4|9427.8|9417.8|9427.8|9417.8|9427.3|9417.3|6
1630983640000|2021-09-07 03:00:40|9428.4|9418.4|9427.9|9417.9|9428.4|9418.4|9426.8|9416.8|11
1630983650000|2021-09-07 03:00:50|9427.4|9417.4|9427.8|9417.8|9427.8|9417.8|9427.4|9417.4|2
1630983660000|2021-09-07 03:01:00|9427.1|9417.1|9428.8|9418.8|9428.8|9418.8|9427.1|9417.1|12
1630983670000|2021-09-07 03:01:10|9428.4|9418.4|9428.9|9418.9|9428.9|9418.9|9428.4|9418.4|2
1630983680000|2021-09-07 03:01:20|9429.1|9419.1|9429.8|9419.8|9429.8|9419.8|9429.1|9419.1|3
1630983690000|2021-09-07 03:01:30|9429.4|9419.4|9430.4|9420.4|9430.4|9420.4|9429.4|9419.4|3
1630983700000|2021-09-07 03:01:40|9430.9|9420.9|9432.9|9422.9|9432.9|9422.9|9430.9|9420.9|7
1630983710000|2021-09-07 03:01:50|9432.5|9422.5|9431.4|9421.4|9432.5|9422.5|9431.4|9421.4|3
1630983720000|2021-09-07 03:02:00|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1630983730000|2021-09-07 03:02:10|9432.4|9422.4|9433.4|9423.4|9433.8|9423.8|9432.4|9422.4|4
1630983740000|2021-09-07 03:02:20|9433.9|9423.9|9433.6|9423.6|9434.5|9424.5|9432.9|9422.9|7
1630983760000|2021-09-07 03:02:40|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|1
1630983770000|2021-09-07 03:02:50|9434.6|9424.6|9433.6|9423.6|9434.6|9424.6|9433.4|9423.4|3
1630983780000|2021-09-07 03:03:00|9433.3|9423.3|9433.6|9423.6|9433.6|9423.6|9433.1|9423.1|3
1630983790000|2021-09-07 03:03:10|9433.3|9423.3|9432.9|9422.9|9433.3|9423.3|9432.9|9422.9|3
1630983800000|2021-09-07 03:03:20|9432.5|9422.5|9432.4|9422.4|9432.5|9422.5|9431.9|9421.9|4
1630983810000|2021-09-07 03:03:30|9431.9|9421.9|9432.4|9422.4|9432.4|9422.4|9431.9|9421.9|2
1630983830000|2021-09-07 03:03:50|9432.6|9422.6|9434|9424|9434|9424|9432.6|9422.6|4
1630983840000|2021-09-07 03:04:00|9434.3|9424.3|9437.4|9427.4|9437.4|9427.4|9434.3|9424.3|6
1630983880000|2021-09-07 03:04:40|9436.8|9426.8|9436.6|9426.6|9437.1|9427.1|9436.6|9426.6|4
1630983890000|2021-09-07 03:04:50|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|9436.1|9426.1|1
1630983900000|2021-09-07 03:05:00|9436.4|9426.4|9436.1|9426.1|9436.4|9426.4|9436.1|9426.1|2
1630983910000|2021-09-07 03:05:10|9436.4|9426.4|9436.9|9426.9|9436.9|9426.9|9436.4|9426.4|5
1630983920000|2021-09-07 03:05:20|9436.6|9426.6|9436.1|9426.1|9436.6|9426.6|9436.1|9426.1|2
1630983950000|2021-09-07 03:05:50|9435.6|9425.6|9434.9|9424.9|9436.1|9426.1|9434|9424|6
1630983960000|2021-09-07 03:06:00|9435.9|9425.9|9435.3|9425.3|9436|9426|9435.3|9425.3|5
1630983970000|2021-09-07 03:06:10|9434.3|9424.3|9435.9|9425.9|9435.9|9425.9|9434.1|9424.1|6
1630983980000|2021-09-07 03:06:20|9435.4|9425.4|9436.1|9426.1|9436.1|9426.1|9435.4|9425.4|3
1630983990000|2021-09-07 03:06:30|9436.4|9426.4|9436.9|9426.9|9436.9|9426.9|9436.4|9426.4|2
1630984000000|2021-09-07 03:06:40|9437.1|9427.1|9437.3|9427.3|9437.3|9427.3|9436.9|9426.9|5
1630984010000|2021-09-07 03:06:50|9437|9427|9437.1|9427.1|9437.6|9427.6|9436.6|9426.6|6
1630984020000|2021-09-07 03:07:00|9436.9|9426.9|9437.5|9427.5|9437.5|9427.5|9436.9|9426.9|5
1630984030000|2021-09-07 03:07:10|9436.6|9426.6|9437.4|9427.4|9437.5|9427.5|9436.6|9426.6|5
1630984040000|2021-09-07 03:07:20|9437.5|9427.5|9436.9|9426.9|9437.5|9427.5|9436.9|9426.9|4
1630984050000|2021-09-07 03:07:30|9437.1|9427.1|9437.8|9427.8|9437.8|9427.8|9436.9|9426.9|6
1630984070000|2021-09-07 03:07:50|9438.1|9428.1|9439.4|9429.4|9439.4|9429.4|9438.1|9428.1|3
1630984080000|2021-09-07 03:08:00|9439.3|9429.3|9439.1|9429.1|9439.4|9429.4|9439.1|9429.1|4
1630984090000|2021-09-07 03:08:10|9439.4|9429.4|9439.3|9429.3|9439.6|9429.6|9439.1|9429.1|12
1630984100000|2021-09-07 03:08:20|9439.1|9429.1|9438.4|9428.4|9439.3|9429.3|9438.4|9428.4|7
1630984110000|2021-09-07 03:08:30|9438.1|9428.1|9437.1|9427.1|9438.1|9428.1|9437.1|9427.1|5
1630984120000|2021-09-07 03:08:40|9437.4|9427.4|9437.1|9427.1|9437.4|9427.4|9437.1|9427.1|16
1630984130000|2021-09-07 03:08:50|9436.9|9426.9|9437.4|9427.4|9437.5|9427.5|9436.9|9426.9|7
1630984140000|2021-09-07 03:09:00|9437.1|9427.1|9437.4|9427.4|9437.4|9427.4|9437.1|9427.1|2
1630984180000|2021-09-07 03:09:40|9437.5|9427.5|9438.6|9428.6|9440.1|9430.1|9437.5|9427.5|7
1630984190000|2021-09-07 03:09:50|9438.9|9428.9|9439.4|9429.4|9439.4|9429.4|9438.9|9428.9|2
1630984200000|2021-09-07 03:10:00|9439.1|9429.1|9437.6|9427.6|9439.1|9429.1|9437.6|9427.6|6
1630984210000|2021-09-07 03:10:10|9438.1|9428.1|9436.1|9426.1|9438.1|9428.1|9436.1|9426.1|7
1630984220000|2021-09-07 03:10:20|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|9436.3|9426.3|1
1630984240000|2021-09-07 03:10:40|9436.1|9426.1|9435.4|9425.4|9436.1|9426.1|9435.4|9425.4|4
1630984250000|2021-09-07 03:10:50|9434.6|9424.6|9434.6|9424.6|9435.4|9425.4|9434|9424|11
1630984260000|2021-09-07 03:11:00|9435.5|9425.5|9435.1|9425.1|9436.3|9426.3|9435.1|9425.1|12
1630984270000|2021-09-07 03:11:10|9434.9|9424.9|9432.1|9422.1|9434.9|9424.9|9432.1|9422.1|10
1630984280000|2021-09-07 03:11:20|9432.6|9422.6|9432.1|9422.1|9432.6|9422.6|9431.5|9421.5|5
1630984290000|2021-09-07 03:11:30|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1630984300000|2021-09-07 03:11:40|9431.9|9421.9|9431|9421|9431.9|9421.9|9431|9421|2
1630984310000|2021-09-07 03:11:50|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.4|9420.4|5
1630984330000|2021-09-07 03:12:10|9430.9|9420.9|9431.4|9421.4|9431.4|9421.4|9430.9|9420.9|2
1630984340000|2021-09-07 03:12:20|9431|9421|9431.1|9421.1|9431.1|9421.1|9431|9421|6
1630984350000|2021-09-07 03:12:30|9431|9421|9431.1|9421.1|9431.1|9421.1|9430.9|9420.9|5
1630984360000|2021-09-07 03:12:40|9430.9|9420.9|9431.1|9421.1|9431.1|9421.1|9430.9|9420.9|2
1630984370000|2021-09-07 03:12:50|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|1
1630984380000|2021-09-07 03:13:00|9430.5|9420.5|9430.6|9420.6|9430.6|9420.6|9430.3|9420.3|6
1630984400000|2021-09-07 03:13:20|9431|9421|9431|9421|9431|9421|9431|9421|1
1630984410000|2021-09-07 03:13:30|9431.5|9421.5|9432.9|9422.9|9432.9|9422.9|9431.5|9421.5|3
1630984420000|2021-09-07 03:13:40|9433|9423|9432.6|9422.6|9433|9423|9432.3|9422.3|7
1630984430000|2021-09-07 03:13:50|9432.4|9422.4|9431.4|9421.4|9432.6|9422.6|9431.4|9421.4|8
1630984440000|2021-09-07 03:14:00|9431.1|9421.1|9430.8|9420.8|9431.3|9421.3|9430.8|9420.8|4
1630984450000|2021-09-07 03:14:10|9431.4|9421.4|9430.9|9420.9|9431.4|9421.4|9430.9|9420.9|2
1630984460000|2021-09-07 03:14:20|9431.4|9421.4|9429.4|9419.4|9431.4|9421.4|9429.4|9419.4|4
1630984470000|2021-09-07 03:14:30|9428.9|9418.9|9428.1|9418.1|9429.1|9419.1|9428.1|9418.1|5
1630984480000|2021-09-07 03:14:40|9428.4|9418.4|9428.3|9418.3|9428.4|9418.4|9428.1|9418.1|5
1630984490000|2021-09-07 03:14:50|9428.1|9418.1|9427.8|9417.8|9428.3|9418.3|9427.8|9417.8|4
1630984500000|2021-09-07 03:15:00|9427.5|9417.5|9427.4|9417.4|9427.5|9417.5|9425.9|9415.9|6
1630984510000|2021-09-07 03:15:10|9427.1|9417.1|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|3
1630984520000|2021-09-07 03:15:20|9427.4|9417.4|9427.5|9417.5|9427.5|9417.5|9427.4|9417.4|2
1630984530000|2021-09-07 03:15:30|9427.3|9417.3|9427.4|9417.4|9427.4|9417.4|9427.3|9417.3|2
1630984540000|2021-09-07 03:15:40|9427.1|9417.1|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|4
1630984550000|2021-09-07 03:15:50|9426.9|9416.9|9426.4|9416.4|9426.9|9416.9|9425.9|9415.9|5
1630984560000|2021-09-07 03:16:00|9425.4|9415.4|9426.5|9416.5|9426.8|9416.8|9425.4|9415.4|4
1630984570000|2021-09-07 03:16:10|9425.6|9415.6|9425.4|9415.4|9425.6|9415.6|9425.4|9415.4|2
1630984580000|2021-09-07 03:16:20|9426.4|9416.4|9425.9|9415.9|9426.4|9416.4|9425.9|9415.9|2
1630984590000|2021-09-07 03:16:30|9426.3|9416.3|9426.4|9416.4|9426.6|9416.6|9426.3|9416.3|3
1630984610000|2021-09-07 03:16:50|9426.9|9416.9|9426.4|9416.4|9426.9|9416.9|9426.4|9416.4|2
1630984630000|2021-09-07 03:17:10|9426.6|9416.6|9427.1|9417.1|9427.1|9417.1|9426.6|9416.6|5
1630984670000|2021-09-07 03:17:50|9426.9|9416.9|9426.6|9416.6|9426.9|9416.9|9426.6|9416.6|2
1630984690000|2021-09-07 03:18:10|9426.8|9416.8|9427.1|9417.1|9427.1|9417.1|9426.8|9416.8|4
1630984710000|2021-09-07 03:18:30|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630984720000|2021-09-07 03:18:40|9427.9|9417.9|9430.3|9420.3|9430.3|9420.3|9427.9|9417.9|3
1630984740000|2021-09-07 03:19:00|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1630984750000|2021-09-07 03:19:10|9431.1|9421.1|9431.4|9421.4|9431.4|9421.4|9431|9421|4
1630984760000|2021-09-07 03:19:20|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630984770000|2021-09-07 03:19:30|9431.4|9421.4|9430.5|9420.5|9431.4|9421.4|9430.5|9420.5|4
1630984780000|2021-09-07 03:19:40|9430.9|9420.9|9430.9|9420.9|9430.9|9420.9|9430.5|9420.5|3
1630984790000|2021-09-07 03:19:50|9430.5|9420.5|9428.5|9418.5|9430.5|9420.5|9428.5|9418.5|10
1630984800000|2021-09-07 03:20:00|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.9|9418.9|3
1630984810000|2021-09-07 03:20:10|9429.9|9419.9|9430.5|9420.5|9430.9|9420.9|9429.9|9419.9|7
1630984820000|2021-09-07 03:20:20|9430.9|9420.9|9430.9|9420.9|9431.1|9421.1|9430.5|9420.5|7
1630984830000|2021-09-07 03:20:30|9430.6|9420.6|9430.1|9420.1|9430.6|9420.6|9429.6|9419.6|8
1630984840000|2021-09-07 03:20:40|9430.3|9420.3|9431|9421|9431|9421|9430.3|9420.3|3
1630984850000|2021-09-07 03:20:50|9430.6|9420.6|9431|9421|9431|9421|9430.6|9420.6|2
1630984860000|2021-09-07 03:21:00|9430.6|9420.6|9428.8|9418.8|9430.6|9420.6|9428.6|9418.6|8
1630984870000|2021-09-07 03:21:10|9428.9|9418.9|9430.5|9420.5|9430.5|9420.5|9428.9|9418.9|3
1630984880000|2021-09-07 03:21:20|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|3
1630984890000|2021-09-07 03:21:30|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630984940000|2021-09-07 03:22:20|9430.9|9420.9|9430.6|9420.6|9430.9|9420.9|9430.6|9420.6|2
1630984950000|2021-09-07 03:22:30|9430.9|9420.9|9430.4|9420.4|9430.9|9420.9|9430.4|9420.4|3
1630984960000|2021-09-07 03:22:40|9430.6|9420.6|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|3
1630984970000|2021-09-07 03:22:50|9430.6|9420.6|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|4
1630984980000|2021-09-07 03:23:00|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|9430.3|9420.3|1
1630984990000|2021-09-07 03:23:10|9431|9421|9429.6|9419.6|9431|9421|9428.6|9418.6|8
1630985000000|2021-09-07 03:23:20|9429.9|9419.9|9431|9421|9431|9421|9429.9|9419.9|3
1630985010000|2021-09-07 03:23:30|9430.9|9420.9|9430.6|9420.6|9430.9|9420.9|9430.6|9420.6|4
1630985030000|2021-09-07 03:23:50|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1630985040000|2021-09-07 03:24:00|9429.9|9419.9|9431|9421|9431|9421|9429.9|9419.9|5
1630985050000|2021-09-07 03:24:10|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|9431.1|9421.1|1
1630985060000|2021-09-07 03:24:20|9431|9421|9430|9420|9431|9421|9430|9420|5
1630985070000|2021-09-07 03:24:30|9429.6|9419.6|9427.9|9417.9|9429.6|9419.6|9427.8|9417.8|5
1630985080000|2021-09-07 03:24:40|9427.8|9417.8|9426.3|9416.3|9427.8|9417.8|9425.9|9415.9|8
1630985090000|2021-09-07 03:24:50|9426.6|9416.6|9427|9417|9427|9417|9425.8|9415.8|8
1630985100000|2021-09-07 03:25:00|9426.6|9416.6|9426.6|9416.6|9427.1|9417.1|9425.9|9415.9|10
1630985110000|2021-09-07 03:25:10|9427.1|9417.1|9428.1|9418.1|9428.6|9418.6|9427.1|9417.1|4
1630985120000|2021-09-07 03:25:20|9428|9418|9428.4|9418.4|9428.4|9418.4|9427.8|9417.8|3
1630985130000|2021-09-07 03:25:30|9428.3|9418.3|9427.9|9417.9|9428.3|9418.3|9427.6|9417.6|13
1630985140000|2021-09-07 03:25:40|9428.1|9418.1|9425.8|9415.8|9428.9|9418.9|9425.8|9415.8|9
1630985150000|2021-09-07 03:25:50|9426.4|9416.4|9425.8|9415.8|9427.3|9417.3|9425.8|9415.8|5
1630985160000|2021-09-07 03:26:00|9425.4|9415.4|9425.9|9415.9|9426.6|9416.6|9425.4|9415.4|7
1630985170000|2021-09-07 03:26:10|9426.6|9416.6|9425.9|9415.9|9426.6|9416.6|9425.4|9415.4|7
1630985180000|2021-09-07 03:26:20|9426.4|9416.4|9425.9|9415.9|9426.4|9416.4|9425.3|9415.3|10
1630985190000|2021-09-07 03:26:30|9425.4|9415.4|9424.4|9414.4|9425.9|9415.9|9424.4|9414.4|4
1630985200000|2021-09-07 03:26:40|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|3
1630985210000|2021-09-07 03:26:50|9424.9|9414.9|9424.4|9414.4|9425.1|9415.1|9424.4|9414.4|7
1630985220000|2021-09-07 03:27:00|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|6
1630985230000|2021-09-07 03:27:10|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|3
1630985240000|2021-09-07 03:27:20|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|8
1630985250000|2021-09-07 03:27:30|9424.9|9414.9|9425.1|9415.1|9425.6|9415.6|9424.9|9414.9|9
1630985260000|2021-09-07 03:27:40|9424.8|9414.8|9423.9|9413.9|9424.8|9414.8|9423.9|9413.9|3
1630985270000|2021-09-07 03:27:50|9423.6|9413.6|9424.4|9414.4|9424.4|9414.4|9423.6|9413.6|2
1630985280000|2021-09-07 03:28:00|9424.8|9414.8|9424.6|9414.6|9425.3|9415.3|9424.6|9414.6|4
1630985290000|2021-09-07 03:28:10|9425.5|9415.5|9424.6|9414.6|9426|9416|9424.6|9414.6|7
1630985300000|2021-09-07 03:28:20|9425.5|9415.5|9425|9415|9425.5|9415.5|9424.6|9414.6|5
1630985310000|2021-09-07 03:28:30|9424.1|9414.1|9425.4|9415.4|9425.5|9415.5|9424.1|9414.1|3
1630985330000|2021-09-07 03:28:50|9425.6|9415.6|9425.8|9415.8|9425.8|9415.8|9425.5|9415.5|3
1630985340000|2021-09-07 03:29:00|9426.1|9416.1|9426.5|9416.5|9426.9|9416.9|9426.1|9416.1|5
1630985350000|2021-09-07 03:29:10|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1630985360000|2021-09-07 03:29:20|9426.4|9416.4|9426.6|9416.6|9426.6|9416.6|9426.4|9416.4|2
1630985400000|2021-09-07 03:30:00|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1630985410000|2021-09-07 03:30:10|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1630985440000|2021-09-07 03:30:40|9427.1|9417.1|9427.4|9417.4|9427.4|9417.4|9427.1|9417.1|2
1630985450000|2021-09-07 03:30:50|9428.3|9418.3|9428|9418|9428.3|9418.3|9428|9418|2
1630985460000|2021-09-07 03:31:00|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1630985500000|2021-09-07 03:31:40|9428|9418|9428|9418|9428|9418|9428|9418|1
1630985520000|2021-09-07 03:32:00|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1630985630000|2021-09-07 03:33:50|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630985710000|2021-09-07 03:35:10|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1630985790000|2021-09-07 03:36:30|9427.8|9417.8|9427.9|9417.9|9427.9|9417.9|9427.4|9417.4|4
1630985800000|2021-09-07 03:36:40|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630985820000|2021-09-07 03:37:00|9428|9418|9428|9418|9428|9418|9428|9418|1
1630985830000|2021-09-07 03:37:10|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630986030000|2021-09-07 03:40:30|9427.6|9417.6|9427.6|9417.6|9428|9418|9427.6|9417.6|3
1630986060000|2021-09-07 03:41:00|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.4|9417.4|2
1630986070000|2021-09-07 03:41:10|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.4|9417.4|2
1630986080000|2021-09-07 03:41:20|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.4|9417.4|2
1630986100000|2021-09-07 03:41:40|9428|9418|9428|9418|9428|9418|9427.6|9417.6|5
1630986110000|2021-09-07 03:41:50|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630986120000|2021-09-07 03:42:00|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.4|9417.4|2
1630986130000|2021-09-07 03:42:10|9427.4|9417.4|9427.6|9417.6|9427.6|9417.6|9427.4|9417.4|2
1630986150000|2021-09-07 03:42:30|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630986160000|2021-09-07 03:42:40|9427.6|9417.6|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|2
1630986170000|2021-09-07 03:42:50|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|9427.6|9417.6|1
1630986250000|2021-09-07 03:44:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630986260000|2021-09-07 03:44:20|9427.1|9417.1|9426.1|9416.1|9427.1|9417.1|9426.1|9416.1|3
1630986270000|2021-09-07 03:44:30|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630986280000|2021-09-07 03:44:40|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630986290000|2021-09-07 03:44:50|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1630986300000|2021-09-07 03:45:00|9426.4|9416.4|9426.3|9416.3|9426.4|9416.4|9426.3|9416.3|2
1630986340000|2021-09-07 03:45:40|9426.5|9416.5|9425.6|9415.6|9426.5|9416.5|9425.6|9415.6|2
1630986390000|2021-09-07 03:46:30|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630986400000|2021-09-07 03:46:40|9425.8|9415.8|9425.8|9415.8|9426.1|9416.1|9425.8|9415.8|3
1630986410000|2021-09-07 03:46:50|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630986420000|2021-09-07 03:47:00|9426.5|9416.5|9426.8|9416.8|9426.8|9416.8|9426.5|9416.5|5
1630986440000|2021-09-07 03:47:20|9427|9417|9427.5|9417.5|9427.5|9417.5|9427|9417|3
1630986460000|2021-09-07 03:47:40|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1630986470000|2021-09-07 03:47:50|9428.6|9418.6|9429.1|9419.1|9429.1|9419.1|9428.6|9418.6|2
1630986480000|2021-09-07 03:48:00|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.6|9418.6|3
1630986520000|2021-09-07 03:48:40|9429.1|9419.1|9430|9420|9430.3|9420.3|9429.1|9419.1|3
1630986540000|2021-09-07 03:49:00|9430.1|9420.1|9430.9|9420.9|9430.9|9420.9|9430.1|9420.1|2
1630986580000|2021-09-07 03:49:40|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1630986600000|2021-09-07 03:50:00|9430.3|9420.3|9429.5|9419.5|9430.3|9420.3|9429.5|9419.5|2
1630986610000|2021-09-07 03:50:10|9429.4|9419.4|9428.5|9418.5|9429.4|9419.4|9428.4|9418.4|4
1630986620000|2021-09-07 03:50:20|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630986640000|2021-09-07 03:50:40|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1630986650000|2021-09-07 03:50:50|9429.4|9419.4|9430.4|9420.4|9430.4|9420.4|9429.4|9419.4|2
1630986660000|2021-09-07 03:51:00|9430.1|9420.1|9430.4|9420.4|9430.4|9420.4|9430.1|9420.1|2
1630986670000|2021-09-07 03:51:10|9430|9420|9430|9420|9430|9420|9430|9420|1
1630986680000|2021-09-07 03:51:20|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1630986730000|2021-09-07 03:52:10|9430|9420|9429.3|9419.3|9430|9420|9429.3|9419.3|3
1630986770000|2021-09-07 03:52:50|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1630986780000|2021-09-07 03:53:00|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1630986790000|2021-09-07 03:53:10|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.6|9420.6|2
1630986810000|2021-09-07 03:53:30|9430.9|9420.9|9431.4|9421.4|9431.4|9421.4|9430.9|9420.9|2
1630986820000|2021-09-07 03:53:40|9432|9422|9432|9422|9432|9422|9432|9422|1
1630986830000|2021-09-07 03:53:50|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630986860000|2021-09-07 03:54:20|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|9431.6|9421.6|1
1630986870000|2021-09-07 03:54:30|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|9431.8|9421.8|1
1630986910000|2021-09-07 03:55:10|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1630986930000|2021-09-07 03:55:30|9432.3|9422.3|9431.3|9421.3|9432.3|9422.3|9431.3|9421.3|2
1630986940000|2021-09-07 03:55:40|9431|9421|9430.3|9420.3|9431|9421|9430.3|9420.3|2
1630986950000|2021-09-07 03:55:50|9430.1|9420.1|9429.6|9419.6|9430.1|9420.1|9429.6|9419.6|3
1630986960000|2021-09-07 03:56:00|9429.8|9419.8|9429.9|9419.9|9429.9|9419.9|9429.8|9419.8|2
1630987010000|2021-09-07 03:56:50|9430.4|9420.4|9431.9|9421.9|9431.9|9421.9|9430.4|9420.4|2
1630987020000|2021-09-07 03:57:00|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1630987050000|2021-09-07 03:57:30|9432.9|9422.9|9433.8|9423.8|9433.8|9423.8|9432.9|9422.9|2
1630987060000|2021-09-07 03:57:40|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|1
1630987070000|2021-09-07 03:57:50|9433|9423|9432.8|9422.8|9433|9423|9432.8|9422.8|2
1630987100000|2021-09-07 03:58:20|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1630987150000|2021-09-07 03:59:10|9433|9423|9433|9423|9433|9423|9432.6|9422.6|4
1630987200000|2021-09-07 04:00:00|9433.1|9423.1|9433.4|9423.4|9433.4|9423.4|9433.1|9423.1|2
1630987230000|2021-09-07 04:00:30|9433.1|9423.1|9432.1|9422.1|9433.1|9423.1|9432.1|9422.1|2
1630987250000|2021-09-07 04:00:50|9432.4|9422.4|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|2
1630987260000|2021-09-07 04:01:00|9432.4|9422.4|9431.6|9421.6|9432.4|9422.4|9431.6|9421.6|2
1630987270000|2021-09-07 04:01:10|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|9431.4|9421.4|1
1630987340000|2021-09-07 04:02:20|9431.1|9421.1|9430.9|9420.9|9431.1|9421.1|9430.9|9420.9|2
1630987360000|2021-09-07 04:02:40|9430.5|9420.5|9429.1|9419.1|9430.5|9420.5|9429.1|9419.1|2
1630987370000|2021-09-07 04:02:50|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.6|9418.6|3
1630987400000|2021-09-07 04:03:20|9429.3|9419.3|9429.1|9419.1|9429.3|9419.3|9429.1|9419.1|2
1630987410000|2021-09-07 04:03:30|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1630987480000|2021-09-07 04:04:40|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630987490000|2021-09-07 04:04:50|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630987500000|2021-09-07 04:05:00|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1630987590000|2021-09-07 04:06:30|9429|9419|9428.8|9418.8|9429|9419|9428.8|9418.8|2
1630987660000|2021-09-07 04:07:40|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|2
1630987720000|2021-09-07 04:08:40|9429|9419|9429|9419|9429|9419|9429|9419|1
1630987840000|2021-09-07 04:10:40|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|2
1630987850000|2021-09-07 04:10:50|9428.8|9418.8|9428.6|9418.6|9428.8|9418.8|9428.4|9418.4|3
1630987910000|2021-09-07 04:11:50|9428.4|9418.4|9428.8|9418.8|9428.8|9418.8|9428.4|9418.4|2
1630987930000|2021-09-07 04:12:10|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630987940000|2021-09-07 04:12:20|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630987950000|2021-09-07 04:12:30|9428.1|9418.1|9428.4|9418.4|9428.4|9418.4|9427.4|9417.4|5
1630988060000|2021-09-07 04:14:20|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1630988080000|2021-09-07 04:14:40|9428.4|9418.4|9427.6|9417.6|9428.4|9418.4|9427.6|9417.6|2
1630988090000|2021-09-07 04:14:50|9427.1|9417.1|9426.6|9416.6|9427.1|9417.1|9426.6|9416.6|2
1630988100000|2021-09-07 04:15:00|9426.9|9416.9|9426.6|9416.6|9427.1|9417.1|9426.6|9416.6|3
1630988170000|2021-09-07 04:16:10|9426.4|9416.4|9426.6|9416.6|9426.6|9416.6|9426.4|9416.4|2
1630988180000|2021-09-07 04:16:20|9427.1|9417.1|9427|9417|9427.1|9417.1|9427|9417|2
1630988250000|2021-09-07 04:17:30|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630988310000|2021-09-07 04:18:30|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630988370000|2021-09-07 04:19:30|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630988430000|2021-09-07 04:20:30|9427.1|9417.1|9427.4|9417.4|9427.4|9417.4|9427.1|9417.1|2
1630988460000|2021-09-07 04:21:00|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630988470000|2021-09-07 04:21:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630988520000|2021-09-07 04:22:00|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630988560000|2021-09-07 04:22:40|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630988660000|2021-09-07 04:24:20|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630988700000|2021-09-07 04:25:00|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|4
1630988720000|2021-09-07 04:25:20|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630988730000|2021-09-07 04:25:30|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630988740000|2021-09-07 04:25:40|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630988760000|2021-09-07 04:26:00|9427.3|9417.3|9427|9417|9427.3|9417.3|9427|9417|2
1630988780000|2021-09-07 04:26:20|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.4|9416.4|2
1630988810000|2021-09-07 04:26:50|9426.1|9416.1|9426.4|9416.4|9426.4|9416.4|9426.1|9416.1|2
1630988820000|2021-09-07 04:27:00|9426.6|9416.6|9426.1|9416.1|9426.6|9416.6|9426.1|9416.1|3
1630988850000|2021-09-07 04:27:30|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1630988860000|2021-09-07 04:27:40|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1630988870000|2021-09-07 04:27:50|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.6|9415.6|2
1630988880000|2021-09-07 04:28:00|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630988940000|2021-09-07 04:29:00|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1630988970000|2021-09-07 04:29:30|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1630988990000|2021-09-07 04:29:50|9425.8|9415.8|9425.9|9415.9|9425.9|9415.9|9425.8|9415.8|2
1630989000000|2021-09-07 04:30:00|9425.8|9415.8|9426.4|9416.4|9426.4|9416.4|9425.8|9415.8|4
1630989010000|2021-09-07 04:30:10|9427.1|9417.1|9431.5|9421.5|9431.5|9421.5|9426.9|9416.9|9
1630989020000|2021-09-07 04:30:20|9431.6|9421.6|9429|9419|9431.6|9421.6|9428.3|9418.3|14
1630989030000|2021-09-07 04:30:30|9428.5|9418.5|9428.1|9418.1|9429.4|9419.4|9427.4|9417.4|14
1630989040000|2021-09-07 04:30:40|9428.8|9418.8|9428.6|9418.6|9429.4|9419.4|9428.5|9418.5|6
1630989050000|2021-09-07 04:30:50|9428.5|9418.5|9429.4|9419.4|9429.4|9419.4|9428.5|9418.5|5
1630989060000|2021-09-07 04:31:00|9429.1|9419.1|9427.6|9417.6|9429.1|9419.1|9427.3|9417.3|13
1630989070000|2021-09-07 04:31:10|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.6|9417.6|7
1630989080000|2021-09-07 04:31:20|9427.6|9417.6|9427.6|9417.6|9427.8|9417.8|9427.6|9417.6|3
1630989090000|2021-09-07 04:31:30|9427.9|9417.9|9427.6|9417.6|9427.9|9417.9|9427.6|9417.6|2
1630989100000|2021-09-07 04:31:40|9427.9|9417.9|9427.6|9417.6|9427.9|9417.9|9427.6|9417.6|2
1630989110000|2021-09-07 04:31:50|9427.9|9417.9|9427.4|9417.4|9427.9|9417.9|9427.1|9417.1|5
1630989120000|2021-09-07 04:32:00|9427.6|9417.6|9428.3|9418.3|9428.3|9418.3|9427.6|9417.6|6
1630989130000|2021-09-07 04:32:10|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630989140000|2021-09-07 04:32:20|9429.1|9419.1|9429.1|9419.1|9430.4|9420.4|9429.1|9419.1|6
1630989150000|2021-09-07 04:32:30|9428.9|9418.9|9429.1|9419.1|9429.1|9419.1|9428.9|9418.9|4
1630989160000|2021-09-07 04:32:40|9428.9|9418.9|9428.3|9418.3|9428.9|9418.9|9427.5|9417.5|9
1630989170000|2021-09-07 04:32:50|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|2
1630989180000|2021-09-07 04:33:00|9427.9|9417.9|9428.3|9418.3|9428.3|9418.3|9427.6|9417.6|6
1630989200000|2021-09-07 04:33:20|9428.1|9418.1|9428.3|9418.3|9428.3|9418.3|9427.8|9417.8|5
1630989210000|2021-09-07 04:33:30|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.6|9417.6|3
1630989220000|2021-09-07 04:33:40|9427.8|9417.8|9427.8|9417.8|9428.3|9418.3|9427.8|9417.8|7
1630989230000|2021-09-07 04:33:50|9428.1|9418.1|9428.3|9418.3|9428.3|9418.3|9427.9|9417.9|3
1630989240000|2021-09-07 04:34:00|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.5|9417.5|4
1630989250000|2021-09-07 04:34:10|9427.6|9417.6|9427.5|9417.5|9428.1|9418.1|9427.5|9417.5|5
1630989260000|2021-09-07 04:34:20|9427.3|9417.3|9427.6|9417.6|9427.6|9417.6|9427.3|9417.3|2
1630989310000|2021-09-07 04:35:10|9427.3|9417.3|9427.1|9417.1|9427.3|9417.3|9427.1|9417.1|2
1630989320000|2021-09-07 04:35:20|9427.4|9417.4|9426.1|9416.1|9427.4|9417.4|9426.1|9416.1|4
1630989330000|2021-09-07 04:35:30|9426.6|9416.6|9426.9|9416.9|9426.9|9416.9|9426.1|9416.1|6
1630989340000|2021-09-07 04:35:40|9426.6|9416.6|9426.9|9416.9|9426.9|9416.9|9426.6|9416.6|2
1630989370000|2021-09-07 04:36:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1630989380000|2021-09-07 04:36:20|9427.6|9417.6|9427.4|9417.4|9427.6|9417.6|9427.4|9417.4|2
1630989390000|2021-09-07 04:36:30|9427|9417|9427|9417|9427|9417|9427|9417|1
1630989410000|2021-09-07 04:36:50|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|9426.8|9416.8|1
1630989540000|2021-09-07 04:39:00|9426.6|9416.6|9425.9|9415.9|9426.6|9416.6|9425.9|9415.9|2
1630989550000|2021-09-07 04:39:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630989560000|2021-09-07 04:39:20|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1630989570000|2021-09-07 04:39:30|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1630989630000|2021-09-07 04:40:30|9426.5|9416.5|9425.9|9415.9|9426.5|9416.5|9425.9|9415.9|3
1630989640000|2021-09-07 04:40:40|9425.1|9415.1|9425.6|9415.6|9425.9|9415.9|9425.1|9415.1|3
1630989650000|2021-09-07 04:40:50|9424.9|9414.9|9423.8|9413.8|9424.9|9414.9|9423.8|9413.8|3
1630989670000|2021-09-07 04:41:10|9423.6|9413.6|9422.6|9412.6|9423.6|9413.6|9422.6|9412.6|2
1630989680000|2021-09-07 04:41:20|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1630989690000|2021-09-07 04:41:30|9422.3|9412.3|9422.9|9412.9|9424.8|9414.8|9422.3|9412.3|4
1630989700000|2021-09-07 04:41:40|9423.6|9413.6|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|2
1630989710000|2021-09-07 04:41:50|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1630989740000|2021-09-07 04:42:20|9424.1|9414.1|9423.3|9413.3|9424.1|9414.1|9423.3|9413.3|2
1630989750000|2021-09-07 04:42:30|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.5|9412.5|3
1630989760000|2021-09-07 04:42:40|9422.5|9412.5|9421.3|9411.3|9422.5|9412.5|9421.1|9411.1|10
1630989770000|2021-09-07 04:42:50|9420.9|9410.9|9420.8|9410.8|9420.9|9410.9|9420.8|9410.8|2
1630989780000|2021-09-07 04:43:00|9422|9412|9420.6|9410.6|9422|9412|9419.9|9409.9|5
1630989810000|2021-09-07 04:43:30|9420.4|9410.4|9418.4|9408.4|9420.4|9410.4|9418.4|9408.4|9
1630989820000|2021-09-07 04:43:40|9418.6|9408.6|9418.5|9408.5|9418.6|9408.6|9418.5|9408.5|2
1630989840000|2021-09-07 04:44:00|9418.4|9408.4|9418.8|9408.8|9418.8|9408.8|9418.4|9408.4|4
1630989850000|2021-09-07 04:44:10|9418.5|9408.5|9419.1|9409.1|9419.3|9409.3|9418.3|9408.3|6
1630989860000|2021-09-07 04:44:20|9418.9|9408.9|9419.1|9409.1|9419.1|9409.1|9418.9|9408.9|2
1630989870000|2021-09-07 04:44:30|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1630989880000|2021-09-07 04:44:40|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.9|9408.9|3
1630989890000|2021-09-07 04:44:50|9419.9|9409.9|9420.4|9410.4|9420.9|9410.9|9419.9|9409.9|4
1630989900000|2021-09-07 04:45:00|9419.9|9409.9|9419.8|9409.8|9419.9|9409.9|9419.5|9409.5|4
1630989910000|2021-09-07 04:45:10|9420.1|9410.1|9420.1|9410.1|9420.4|9410.4|9420.1|9410.1|3
1630989920000|2021-09-07 04:45:20|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.1|9410.1|3
1630989930000|2021-09-07 04:45:30|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.6|9410.6|2
1630989940000|2021-09-07 04:45:40|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|2
1630989960000|2021-09-07 04:46:00|9421.4|9411.4|9420.8|9410.8|9421.4|9411.4|9420.8|9410.8|2
1630989970000|2021-09-07 04:46:10|9421|9411|9421.6|9411.6|9421.8|9411.8|9420.9|9410.9|6
1630989980000|2021-09-07 04:46:20|9421.5|9411.5|9421.1|9411.1|9421.5|9411.5|9421.1|9411.1|2
1630989990000|2021-09-07 04:46:30|9421.4|9411.4|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|2
1630990020000|2021-09-07 04:47:00|9420.9|9410.9|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|2
1630990040000|2021-09-07 04:47:20|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1630990060000|2021-09-07 04:47:40|9421.4|9411.4|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|3
1630990080000|2021-09-07 04:48:00|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|9420.4|9410.4|1
1630990090000|2021-09-07 04:48:10|9420.5|9410.5|9420.8|9410.8|9420.8|9410.8|9420.5|9410.5|2
1630990130000|2021-09-07 04:48:50|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630990160000|2021-09-07 04:49:20|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630990170000|2021-09-07 04:49:30|9420.6|9410.6|9420.8|9410.8|9420.8|9410.8|9420.6|9410.6|2
1630990210000|2021-09-07 04:50:10|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630990240000|2021-09-07 04:50:40|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630990270000|2021-09-07 04:51:10|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630990290000|2021-09-07 04:51:30|9420.4|9410.4|9419.9|9409.9|9420.4|9410.4|9419.9|9409.9|2
1630990300000|2021-09-07 04:51:40|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|1
1630990320000|2021-09-07 04:52:00|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.3|9408.3|3
1630990330000|2021-09-07 04:52:10|9418.3|9408.3|9418.6|9408.6|9418.6|9408.6|9418.3|9408.3|4
1630990340000|2021-09-07 04:52:20|9418.1|9408.1|9417.9|9407.9|9418.6|9408.6|9417.9|9407.9|4
1630990350000|2021-09-07 04:52:30|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630990370000|2021-09-07 04:52:50|9418.5|9408.5|9418.6|9408.6|9418.6|9408.6|9418.5|9408.5|2
1630990380000|2021-09-07 04:53:00|9418.3|9408.3|9418.6|9408.6|9418.6|9408.6|9418.3|9408.3|2
1630990390000|2021-09-07 04:53:10|9418.1|9408.1|9418.6|9408.6|9418.6|9408.6|9418.1|9408.1|2
1630990400000|2021-09-07 04:53:20|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1630990470000|2021-09-07 04:54:30|9417.9|9407.9|9418.6|9408.6|9418.6|9408.6|9417.9|9407.9|3
1630990510000|2021-09-07 04:55:10|9418.5|9408.5|9419|9409|9419|9409|9418.5|9408.5|3
1630990520000|2021-09-07 04:55:20|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1630990580000|2021-09-07 04:56:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1630990600000|2021-09-07 04:56:40|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1630990610000|2021-09-07 04:56:50|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419|9409|4
1630990620000|2021-09-07 04:57:00|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|2
1630990630000|2021-09-07 04:57:10|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1630990670000|2021-09-07 04:57:50|9419.3|9409.3|9419.4|9409.4|9419.4|9409.4|9419|9409|4
1630990690000|2021-09-07 04:58:10|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1630990720000|2021-09-07 04:58:40|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|4
1630990750000|2021-09-07 04:59:10|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|2
1630990770000|2021-09-07 04:59:30|9418.6|9408.6|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|3
1630990820000|2021-09-07 05:00:20|9418.6|9408.6|9418.1|9408.1|9418.6|9408.6|9418.1|9408.1|2
1630990830000|2021-09-07 05:00:30|9417.8|9407.8|9416.6|9406.6|9417.8|9407.8|9416.6|9406.6|5
1630990840000|2021-09-07 05:00:40|9415.9|9405.9|9415.9|9405.9|9415.9|9405.9|9415.9|9405.9|1
1630990850000|2021-09-07 05:00:50|9416.4|9406.4|9417.6|9407.6|9417.6|9407.6|9416.4|9406.4|6
1630990860000|2021-09-07 05:01:00|9417.9|9407.9|9418.5|9408.5|9418.5|9408.5|9417.8|9407.8|4
1630990870000|2021-09-07 05:01:10|9417.8|9407.8|9417.5|9407.5|9417.8|9407.8|9417.5|9407.5|2
1630990880000|2021-09-07 05:01:20|9417.9|9407.9|9418|9408|9418.3|9408.3|9417.9|9407.9|7
1630990890000|2021-09-07 05:01:30|9418.3|9408.3|9418|9408|9418.3|9408.3|9418|9408|2
1630990900000|2021-09-07 05:01:40|9417.8|9407.8|9418|9408|9418|9408|9417.8|9407.8|2
1630990910000|2021-09-07 05:01:50|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.1|9408.1|3
1630990920000|2021-09-07 05:02:00|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630990930000|2021-09-07 05:02:10|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418|9408|3
1630990940000|2021-09-07 05:02:20|9418.4|9408.4|9418.4|9408.4|9418.6|9408.6|9418.4|9408.4|3
1630990950000|2021-09-07 05:02:30|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630990970000|2021-09-07 05:02:50|9418|9408|9418|9408|9418|9408|9418|9408|1
1630990980000|2021-09-07 05:03:00|9418.3|9408.3|9418.4|9408.4|9418.4|9408.4|9418.3|9408.3|2
1630990990000|2021-09-07 05:03:10|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9417.9|9407.9|3
1630991070000|2021-09-07 05:04:30|9418.5|9408.5|9418.8|9408.8|9418.8|9408.8|9418.5|9408.5|2
1630991080000|2021-09-07 05:04:40|9419|9409|9418.8|9408.8|9419|9409|9418.8|9408.8|2
1630991120000|2021-09-07 05:05:20|9418.5|9408.5|9417.8|9407.8|9418.5|9408.5|9417.4|9407.4|4
1630991140000|2021-09-07 05:05:40|9418.1|9408.1|9418.6|9408.6|9418.6|9408.6|9418.1|9408.1|3
1630991150000|2021-09-07 05:05:50|9419|9409|9418.8|9408.8|9419|9409|9418.8|9408.8|2
1630991170000|2021-09-07 05:06:10|9419|9409|9419.3|9409.3|9419.3|9409.3|9419|9409|2
1630991220000|2021-09-07 05:07:00|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630991260000|2021-09-07 05:07:40|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630991270000|2021-09-07 05:07:50|9417.9|9407.9|9418.3|9408.3|9418.3|9408.3|9417.9|9407.9|3
1630991280000|2021-09-07 05:08:00|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630991290000|2021-09-07 05:08:10|9418|9408|9418|9408|9418|9408|9418|9408|1
1630991310000|2021-09-07 05:08:30|9417.5|9407.5|9417.4|9407.4|9417.8|9407.8|9417.4|9407.4|4
1630991350000|2021-09-07 05:09:10|9417.5|9407.5|9417.9|9407.9|9417.9|9407.9|9416.9|9406.9|6
1630991360000|2021-09-07 05:09:20|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630991370000|2021-09-07 05:09:30|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1630991420000|2021-09-07 05:10:20|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1630991510000|2021-09-07 05:11:50|9418|9408|9418.1|9408.1|9418.1|9408.1|9418|9408|2
1630991540000|2021-09-07 05:12:20|9418.4|9408.4|9419.6|9409.6|9419.6|9409.6|9418.4|9408.4|2
1630991560000|2021-09-07 05:12:40|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1630991580000|2021-09-07 05:13:00|9420.8|9410.8|9420.9|9410.9|9420.9|9410.9|9420.8|9410.8|2
1630991590000|2021-09-07 05:13:10|9421.5|9411.5|9421.3|9411.3|9421.5|9411.5|9421.3|9411.3|2
1630991600000|2021-09-07 05:13:20|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1630991620000|2021-09-07 05:13:40|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1630991630000|2021-09-07 05:13:50|9421.3|9411.3|9418.5|9408.5|9421.3|9411.3|9418.5|9408.5|6
1630991640000|2021-09-07 05:14:00|9418.6|9408.6|9417.9|9407.9|9418.6|9408.6|9417.9|9407.9|4
1630991670000|2021-09-07 05:14:30|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|9418.3|9408.3|1
1630991680000|2021-09-07 05:14:40|9418.6|9408.6|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|4
1630991700000|2021-09-07 05:15:00|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630991740000|2021-09-07 05:15:40|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1630991780000|2021-09-07 05:16:20|9418.4|9408.4|9419.5|9409.5|9419.6|9409.6|9418.4|9408.4|6
1630991790000|2021-09-07 05:16:30|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|2
1630991810000|2021-09-07 05:16:50|9419|9409|9419|9409|9419|9409|9419|9409|1
1630991820000|2021-09-07 05:17:00|9418.8|9408.8|9418.9|9408.9|9418.9|9408.9|9418.8|9408.8|2
1630991830000|2021-09-07 05:17:10|9419.1|9409.1|9419|9409|9419.1|9409.1|9419|9409|2
1630991850000|2021-09-07 05:17:30|9418.8|9408.8|9418.5|9408.5|9418.8|9408.8|9418.5|9408.5|2
1630991860000|2021-09-07 05:17:40|9418.8|9408.8|9418.9|9408.9|9418.9|9408.9|9418.8|9408.8|2
1630991880000|2021-09-07 05:18:00|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630991890000|2021-09-07 05:18:10|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1630991910000|2021-09-07 05:18:30|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630991920000|2021-09-07 05:18:40|9418.6|9408.6|9419|9409|9419|9409|9418.6|9408.6|2
1630991940000|2021-09-07 05:19:00|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.6|9409.6|4
1630991970000|2021-09-07 05:19:30|9420|9410|9419.8|9409.8|9420|9410|9419.8|9409.8|2
1630991980000|2021-09-07 05:19:40|9419.5|9409.5|9419.1|9409.1|9419.5|9409.5|9418.8|9408.8|3
1630992000000|2021-09-07 05:20:00|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.4|9409.4|2
1630992010000|2021-09-07 05:20:10|9419.4|9409.4|9418.5|9408.5|9419.4|9409.4|9418.5|9408.5|3
1630992020000|2021-09-07 05:20:20|9419.1|9409.1|9418.6|9408.6|9419.6|9409.6|9418.6|9408.6|4
1630992030000|2021-09-07 05:20:30|9418.8|9408.8|9420|9410|9420|9410|9418.8|9408.8|3
1630992060000|2021-09-07 05:21:00|9420.4|9410.4|9420|9410|9420.4|9410.4|9419.4|9409.4|7
1630992070000|2021-09-07 05:21:10|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|3
1630992080000|2021-09-07 05:21:20|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1630992090000|2021-09-07 05:21:30|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|5
1630992100000|2021-09-07 05:21:40|9419.4|9409.4|9419.4|9409.4|9419.9|9409.9|9419.4|9409.4|5
1630992110000|2021-09-07 05:21:50|9419.9|9409.9|9420.8|9410.8|9420.8|9410.8|9419.9|9409.9|4
1630992160000|2021-09-07 05:22:40|9420.5|9410.5|9420.1|9410.1|9420.6|9410.6|9420.1|9410.1|5
1630992170000|2021-09-07 05:22:50|9420.4|9410.4|9420.5|9410.5|9420.5|9410.5|9420.4|9410.4|2
1630992180000|2021-09-07 05:23:00|9420|9410|9420.5|9410.5|9420.5|9410.5|9420|9410|5
1630992190000|2021-09-07 05:23:10|9420|9410|9420|9410|9420|9410|9420|9410|1
1630992200000|2021-09-07 05:23:20|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9419.1|9409.1|4
1630992260000|2021-09-07 05:24:20|9419.6|9409.6|9419.8|9409.8|9419.9|9409.9|9419.6|9409.6|3
1630992270000|2021-09-07 05:24:30|9419.6|9409.6|9419|9409|9419.6|9409.6|9419|9409|3
1630992290000|2021-09-07 05:24:50|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1630992320000|2021-09-07 05:25:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1630992330000|2021-09-07 05:25:30|9417.9|9407.9|9416.9|9406.9|9417.9|9407.9|9416.9|9406.9|6
1630992340000|2021-09-07 05:25:40|9416.6|9406.6|9418.8|9408.8|9418.8|9408.8|9416.6|9406.6|5
1630992350000|2021-09-07 05:25:50|9419.4|9409.4|9418.9|9408.9|9419.4|9409.4|9418.8|9408.8|3
1630992370000|2021-09-07 05:26:10|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1630992380000|2021-09-07 05:26:20|9419|9409|9418.8|9408.8|9419|9409|9418.8|9408.8|2
1630992400000|2021-09-07 05:26:40|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9418.4|9408.4|9
1630992410000|2021-09-07 05:26:50|9419.9|9409.9|9419.4|9409.4|9419.9|9409.9|9419.4|9409.4|3
1630992450000|2021-09-07 05:27:30|9419.5|9409.5|9418|9408|9419.6|9409.6|9418|9408|6
1630992460000|2021-09-07 05:27:40|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1630992470000|2021-09-07 05:27:50|9418|9408|9417.5|9407.5|9418|9408|9417.4|9407.4|4
1630992490000|2021-09-07 05:28:10|9417.1|9407.1|9416.9|9406.9|9417.4|9407.4|9416.9|9406.9|4
1630992510000|2021-09-07 05:28:30|9417|9407|9417|9407|9417|9407|9417|9407|1
1630992520000|2021-09-07 05:28:40|9417.3|9407.3|9417|9407|9417.3|9407.3|9417|9407|2
1630992540000|2021-09-07 05:29:00|9416.9|9406.9|9417|9407|9417|9407|9415.9|9405.9|6
1630992560000|2021-09-07 05:29:20|9417.6|9407.6|9417.1|9407.1|9418.1|9408.1|9417.1|9407.1|4
1630992570000|2021-09-07 05:29:30|9417.4|9407.4|9417.1|9407.1|9417.4|9407.4|9417.1|9407.1|2
1630992580000|2021-09-07 05:29:40|9417.4|9407.4|9417.1|9407.1|9417.4|9407.4|9417.1|9407.1|2
1630992590000|2021-09-07 05:29:50|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|1
1630992600000|2021-09-07 05:30:00|9417.5|9407.5|9417.1|9407.1|9420.9|9410.9|9417.1|9407.1|21
1630992610000|2021-09-07 05:30:10|9417.3|9407.3|9414.1|9404.1|9417.6|9407.6|9414.1|9404.1|13
1630992620000|2021-09-07 05:30:20|9414.8|9404.8|9417.1|9407.1|9417.5|9407.5|9414.8|9404.8|8
1630992630000|2021-09-07 05:30:30|9416.9|9406.9|9417.4|9407.4|9417.4|9407.4|9416.4|9406.4|9
1630992640000|2021-09-07 05:30:40|9417.6|9407.6|9417.4|9407.4|9418.5|9408.5|9417.1|9407.1|9
1630992650000|2021-09-07 05:30:50|9417.6|9407.6|9416.9|9406.9|9417.9|9407.9|9416.9|9406.9|5
1630992660000|2021-09-07 05:31:00|9416.6|9406.6|9416.9|9406.9|9416.9|9406.9|9416.6|9406.6|6
1630992670000|2021-09-07 05:31:10|9416.6|9406.6|9418.6|9408.6|9418.6|9408.6|9416.6|9406.6|7
1630992680000|2021-09-07 05:31:20|9419.4|9409.4|9421.5|9411.5|9421.6|9411.6|9419.4|9409.4|14
1630992690000|2021-09-07 05:31:30|9421.1|9411.1|9420.9|9410.9|9421.5|9411.5|9420.9|9410.9|7
1630992700000|2021-09-07 05:31:40|9421.1|9411.1|9422.4|9412.4|9422.4|9412.4|9421.1|9411.1|12
1630992710000|2021-09-07 05:31:50|9423.1|9413.1|9424.4|9414.4|9424.4|9414.4|9423.1|9413.1|6
1630992720000|2021-09-07 05:32:00|9424.6|9414.6|9421.6|9411.6|9426|9416|9421.6|9411.6|16
1630992730000|2021-09-07 05:32:10|9420.4|9410.4|9418.3|9408.3|9420.4|9410.4|9416.4|9406.4|17
1630992740000|2021-09-07 05:32:20|9419.3|9409.3|9420.1|9410.1|9420.4|9410.4|9419.3|9409.3|13
1630992750000|2021-09-07 05:32:30|9420.4|9410.4|9418.4|9408.4|9420.4|9410.4|9418.4|9408.4|7
1630992760000|2021-09-07 05:32:40|9417.9|9407.9|9422.8|9412.8|9422.8|9412.8|9417.1|9407.1|10
1630992770000|2021-09-07 05:32:50|9422.4|9412.4|9420.9|9410.9|9422.9|9412.9|9419.6|9409.6|11
1630992780000|2021-09-07 05:33:00|9421.1|9411.1|9421.3|9411.3|9421.8|9411.8|9421.1|9411.1|10
1630992790000|2021-09-07 05:33:10|9420.9|9410.9|9421.8|9411.8|9421.8|9411.8|9420.1|9410.1|9
1630992800000|2021-09-07 05:33:20|9421.9|9411.9|9422|9412|9422|9412|9421.9|9411.9|2
1630992810000|2021-09-07 05:33:30|9422.4|9412.4|9422.5|9412.5|9422.9|9412.9|9422.4|9412.4|3
1630992820000|2021-09-07 05:33:40|9422.8|9412.8|9423.5|9413.5|9423.9|9413.9|9422.5|9412.5|11
1630992830000|2021-09-07 05:33:50|9423.4|9413.4|9421.6|9411.6|9423.4|9413.4|9421.6|9411.6|9
1630992840000|2021-09-07 05:34:00|9421.1|9411.1|9420.4|9410.4|9422|9412|9420.4|9410.4|12
1630992850000|2021-09-07 05:34:10|9420|9410|9416.4|9406.4|9420|9410|9416.4|9406.4|14
1630992860000|2021-09-07 05:34:20|9416.3|9406.3|9416.4|9406.4|9417.3|9407.3|9416.1|9406.1|10
1630992870000|2021-09-07 05:34:30|9415.9|9405.9|9416|9406|9416.1|9406.1|9414.9|9404.9|8
1630992880000|2021-09-07 05:34:40|9415.8|9405.8|9415.9|9405.9|9416.1|9406.1|9415.1|9405.1|10
1630992890000|2021-09-07 05:34:50|9416.3|9406.3|9416.5|9406.5|9416.5|9406.5|9415.4|9405.4|9
1630992900000|2021-09-07 05:35:00|9416.9|9406.9|9417.4|9407.4|9417.8|9407.8|9416.9|9406.9|13
1630992910000|2021-09-07 05:35:10|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|2
1630992920000|2021-09-07 05:35:20|9417.3|9407.3|9420.3|9410.3|9420.5|9410.5|9417.1|9407.1|12
1630992930000|2021-09-07 05:35:30|9420.6|9410.6|9422.4|9412.4|9422.4|9412.4|9420.6|9410.6|6
1630992940000|2021-09-07 05:35:40|9423.1|9413.1|9423.4|9413.4|9423.9|9413.9|9422|9412|14
1630992950000|2021-09-07 05:35:50|9423.1|9413.1|9422.1|9412.1|9423.1|9413.1|9422.1|9412.1|5
1630992960000|2021-09-07 05:36:00|9421.9|9411.9|9419.8|9409.8|9421.9|9411.9|9419.8|9409.8|8
1630992970000|2021-09-07 05:36:10|9419.5|9409.5|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|6
1630992980000|2021-09-07 05:36:20|9419|9409|9418.9|9408.9|9419|9409|9417.9|9407.9|11
1630992990000|2021-09-07 05:36:30|9419|9409|9415.1|9405.1|9419|9409|9415.1|9405.1|19
1630993000000|2021-09-07 05:36:40|9414.9|9404.9|9415.1|9405.1|9415.5|9405.5|9414.6|9404.6|6
1630993010000|2021-09-07 05:36:50|9415.5|9405.5|9415.1|9405.1|9415.5|9405.5|9415.1|9405.1|2
1630993020000|2021-09-07 05:37:00|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1630993030000|2021-09-07 05:37:10|9415.4|9405.4|9414.8|9404.8|9415.4|9405.4|9414.8|9404.8|3
1630993040000|2021-09-07 05:37:20|9414.6|9404.6|9413.3|9403.3|9414.6|9404.6|9413.1|9403.1|4
1630993050000|2021-09-07 05:37:30|9413.1|9403.1|9414.9|9404.9|9414.9|9404.9|9413.1|9403.1|7
1630993060000|2021-09-07 05:37:40|9415.1|9405.1|9415|9405|9415.1|9405.1|9415|9405|2
1630993070000|2021-09-07 05:37:50|9415.3|9405.3|9415.4|9405.4|9415.4|9405.4|9415.3|9405.3|2
1630993080000|2021-09-07 05:38:00|9414.6|9404.6|9415.1|9405.1|9415.1|9405.1|9414.3|9404.3|10
1630993090000|2021-09-07 05:38:10|9414.8|9404.8|9411.3|9401.3|9414.8|9404.8|9411.1|9401.1|8
1630993100000|2021-09-07 05:38:20|9411.5|9401.5|9411|9401|9412|9402|9411|9401|8
1630993110000|2021-09-07 05:38:30|9411.4|9401.4|9410.6|9400.6|9411.4|9401.4|9410.6|9400.6|7
1630993120000|2021-09-07 05:38:40|9411.1|9401.1|9410.9|9400.9|9412.1|9402.1|9410.9|9400.9|6
1630993130000|2021-09-07 05:38:50|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.9|9400.9|2
1630993140000|2021-09-07 05:39:00|9411.1|9401.1|9410.9|9400.9|9411.6|9401.6|9410.9|9400.9|10
1630993150000|2021-09-07 05:39:10|9411.1|9401.1|9411.6|9401.6|9411.9|9401.9|9410.9|9400.9|9
1630993160000|2021-09-07 05:39:20|9411.9|9401.9|9412.4|9402.4|9412.6|9402.6|9411.5|9401.5|7
1630993170000|2021-09-07 05:39:30|9412.6|9402.6|9412.4|9402.4|9412.9|9402.9|9412.4|9402.4|13
1630993180000|2021-09-07 05:39:40|9412.6|9402.6|9412.4|9402.4|9412.6|9402.6|9412.4|9402.4|2
1630993200000|2021-09-07 05:40:00|9412.9|9402.9|9415|9405|9415.3|9405.3|9412.9|9402.9|5
1630993210000|2021-09-07 05:40:10|9414.9|9404.9|9416.4|9406.4|9416.5|9406.5|9414.9|9404.9|9
1630993220000|2021-09-07 05:40:20|9416.5|9406.5|9417.3|9407.3|9417.3|9407.3|9416.5|9406.5|6
1630993230000|2021-09-07 05:40:30|9417|9407|9417.1|9407.1|9417.1|9407.1|9416.6|9406.6|12
1630993240000|2021-09-07 05:40:40|9417|9407|9417|9407|9417.3|9407.3|9417|9407|3
1630993250000|2021-09-07 05:40:50|9417.3|9407.3|9417.1|9407.1|9417.3|9407.3|9417.1|9407.1|2
1630993260000|2021-09-07 05:41:00|9417.3|9407.3|9417.3|9407.3|9417.3|9407.3|9417|9407|7
1630993270000|2021-09-07 05:41:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1630993280000|2021-09-07 05:41:20|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|1
1630993290000|2021-09-07 05:41:30|9416.8|9406.8|9417.1|9407.1|9417.1|9407.1|9416.8|9406.8|3
1630993310000|2021-09-07 05:41:50|9417.3|9407.3|9417.3|9407.3|9417.4|9407.4|9417.3|9407.3|3
1630993320000|2021-09-07 05:42:00|9417.4|9407.4|9417.8|9407.8|9418|9408|9417.4|9407.4|3
1630993330000|2021-09-07 05:42:10|9418|9408|9417.8|9407.8|9418|9408|9417.8|9407.8|2
1630993340000|2021-09-07 05:42:20|9418|9408|9417.8|9407.8|9418|9408|9417.8|9407.8|2
1630993350000|2021-09-07 05:42:30|9418|9408|9419.4|9409.4|9419.4|9409.4|9417.9|9407.9|7
1630993360000|2021-09-07 05:42:40|9419.8|9409.8|9420.3|9410.3|9420.3|9410.3|9419.5|9409.5|8
1630993370000|2021-09-07 05:42:50|9419.9|9409.9|9420.9|9410.9|9420.9|9410.9|9419.9|9409.9|4
1630993380000|2021-09-07 05:43:00|9420.6|9410.6|9420.9|9410.9|9421|9411|9419.6|9409.6|10
1630993390000|2021-09-07 05:43:10|9421.1|9411.1|9420.6|9410.6|9421.1|9411.1|9420.6|9410.6|2
1630993400000|2021-09-07 05:43:20|9420.9|9410.9|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|2
1630993420000|2021-09-07 05:43:40|9420.8|9410.8|9421.9|9411.9|9421.9|9411.9|9420.8|9410.8|4
1630993430000|2021-09-07 05:43:50|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1630993440000|2021-09-07 05:44:00|9422|9412|9421.6|9411.6|9422|9412|9421.4|9411.4|5
1630993450000|2021-09-07 05:44:10|9421.5|9411.5|9421.1|9411.1|9421.5|9411.5|9421.1|9411.1|3
1630993460000|2021-09-07 05:44:20|9421.4|9411.4|9421.8|9411.8|9421.8|9411.8|9421.4|9411.4|2
1630993470000|2021-09-07 05:44:30|9421.9|9411.9|9422.4|9412.4|9422.5|9412.5|9421.9|9411.9|3
1630993480000|2021-09-07 05:44:40|9421.9|9411.9|9422.1|9412.1|9423.1|9413.1|9421.8|9411.8|15
1630993490000|2021-09-07 05:44:50|9421.9|9411.9|9420.6|9410.6|9421.9|9411.9|9420.6|9410.6|6
1630993500000|2021-09-07 05:45:00|9420.9|9410.9|9419.6|9409.6|9420.9|9410.9|9419.4|9409.4|6
1630993510000|2021-09-07 05:45:10|9419.4|9409.4|9419.6|9409.6|9420.3|9410.3|9419.4|9409.4|9
1630993520000|2021-09-07 05:45:20|9420.1|9410.1|9420.6|9410.6|9421.1|9411.1|9420.1|9410.1|11
1630993530000|2021-09-07 05:45:30|9420.4|9410.4|9421.5|9411.5|9421.5|9411.5|9420.4|9410.4|3
1630993560000|2021-09-07 05:46:00|9421.9|9411.9|9422.1|9412.1|9422.1|9412.1|9421.9|9411.9|2
1630993570000|2021-09-07 05:46:10|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1630993580000|2021-09-07 05:46:20|9422.5|9412.5|9422|9412|9422.9|9412.9|9422|9412|3
1630993620000|2021-09-07 05:47:00|9422.4|9412.4|9424.8|9414.8|9424.8|9414.8|9422.4|9412.4|4
1630993630000|2021-09-07 05:47:10|9424.5|9414.5|9428.8|9418.8|9428.8|9418.8|9424.4|9414.4|4
1630993640000|2021-09-07 05:47:20|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.3|9418.3|4
1630993650000|2021-09-07 05:47:30|9428.4|9418.4|9428.3|9418.3|9428.4|9418.4|9428.3|9418.3|2
1630993660000|2021-09-07 05:47:40|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1630993670000|2021-09-07 05:47:50|9428.3|9418.3|9428.9|9418.9|9428.9|9418.9|9428.3|9418.3|3
1630993680000|2021-09-07 05:48:00|9429.4|9419.4|9428.9|9418.9|9429.4|9419.4|9428.4|9418.4|7
1630993690000|2021-09-07 05:48:10|9428.6|9418.6|9428.4|9418.4|9428.6|9418.6|9428.1|9418.1|4
1630993700000|2021-09-07 05:48:20|9428.1|9418.1|9428.5|9418.5|9428.5|9418.5|9427.9|9417.9|4
1630993710000|2021-09-07 05:48:30|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1630993720000|2021-09-07 05:48:40|9428.1|9418.1|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|3
1630993730000|2021-09-07 05:48:50|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1630993750000|2021-09-07 05:49:10|9428.1|9418.1|9427.9|9417.9|9428.1|9418.1|9427.6|9417.6|3
1630993760000|2021-09-07 05:49:20|9427.6|9417.6|9424.8|9414.8|9427.6|9417.6|9424.6|9414.6|4
1630993770000|2021-09-07 05:49:30|9425.3|9415.3|9426.1|9416.1|9426.1|9416.1|9425.3|9415.3|2
1630993780000|2021-09-07 05:49:40|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1630993790000|2021-09-07 05:49:50|9426|9416|9426|9416|9426|9416|9425.9|9415.9|3
1630993800000|2021-09-07 05:50:00|9426.3|9416.3|9426.1|9416.1|9426.9|9416.9|9426.1|9416.1|5
1630993810000|2021-09-07 05:50:10|9426.4|9416.4|9426.9|9416.9|9426.9|9416.9|9426.4|9416.4|2
1630993820000|2021-09-07 05:50:20|9426.6|9416.6|9426.1|9416.1|9426.6|9416.6|9426.1|9416.1|3
1630993830000|2021-09-07 05:50:30|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1630993840000|2021-09-07 05:50:40|9426.1|9416.1|9427.1|9417.1|9427.1|9417.1|9426.1|9416.1|4
1630993860000|2021-09-07 05:51:00|9427.6|9417.6|9427.6|9417.6|9427.9|9417.9|9427.6|9417.6|3
1630993870000|2021-09-07 05:51:10|9427.9|9417.9|9427.4|9417.4|9427.9|9417.9|9427.4|9417.4|3
1630993880000|2021-09-07 05:51:20|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|9427.1|9417.1|1
1630993890000|2021-09-07 05:51:30|9427.3|9417.3|9427.1|9417.1|9427.3|9417.3|9427.1|9417.1|2
1630993900000|2021-09-07 05:51:40|9426.6|9416.6|9425.8|9415.8|9426.6|9416.6|9425.6|9415.6|3
1630993910000|2021-09-07 05:51:50|9425.6|9415.6|9425.4|9415.4|9425.6|9415.6|9425.4|9415.4|2
1630993920000|2021-09-07 05:52:00|9424.9|9414.9|9424.1|9414.1|9424.9|9414.9|9423.5|9413.5|12
1630993940000|2021-09-07 05:52:20|9424.6|9414.6|9425|9415|9425|9415|9424.6|9414.6|5
1630993950000|2021-09-07 05:52:30|9424.6|9414.6|9423.6|9413.6|9424.6|9414.6|9423.6|9413.6|4
1630993960000|2021-09-07 05:52:40|9422.8|9412.8|9422.9|9412.9|9422.9|9412.9|9422.8|9412.8|2
1630993980000|2021-09-07 05:53:00|9423.4|9413.4|9424.9|9414.9|9424.9|9414.9|9423.4|9413.4|4
1630993990000|2021-09-07 05:53:10|9424.5|9414.5|9425|9415|9425|9415|9424.5|9414.5|3
1630994000000|2021-09-07 05:53:20|9424.9|9414.9|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|5
1630994010000|2021-09-07 05:53:30|9425.1|9415.1|9426.8|9416.8|9426.8|9416.8|9425.1|9415.1|2
1630994020000|2021-09-07 05:53:40|9426.9|9416.9|9428.4|9418.4|9428.6|9418.6|9426.8|9416.8|7
1630994030000|2021-09-07 05:53:50|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9428.6|9418.6|2
1630994040000|2021-09-07 05:54:00|9429.4|9419.4|9430.1|9420.1|9430.1|9420.1|9429.4|9419.4|4
1630994050000|2021-09-07 05:54:10|9430.4|9420.4|9430.9|9420.9|9431.1|9421.1|9430.1|9420.1|9
1630994060000|2021-09-07 05:54:20|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.1|9420.1|7
1630994070000|2021-09-07 05:54:30|9430.9|9420.9|9431|9421|9431|9421|9430.1|9420.1|12
1630994080000|2021-09-07 05:54:40|9430.8|9420.8|9430.6|9420.6|9431.1|9421.1|9430|9420|9
1630994090000|2021-09-07 05:54:50|9430.8|9420.8|9430.1|9420.1|9431.1|9421.1|9430.1|9420.1|7
1630994100000|2021-09-07 05:55:00|9429.6|9419.6|9430.5|9420.5|9430.5|9420.5|9429|9419|3
1630994110000|2021-09-07 05:55:10|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|6
1630994120000|2021-09-07 05:55:20|9430.6|9420.6|9430.9|9420.9|9431|9421|9430.6|9420.6|3
1630994130000|2021-09-07 05:55:30|9430.6|9420.6|9430|9420|9430.6|9420.6|9429.6|9419.6|6
1630994140000|2021-09-07 05:55:40|9429.9|9419.9|9429.1|9419.1|9430|9420|9429.1|9419.1|8
1630994150000|2021-09-07 05:55:50|9429.6|9419.6|9429.1|9419.1|9429.6|9419.6|9429.1|9419.1|4
1630994160000|2021-09-07 05:56:00|9429.6|9419.6|9429.6|9419.6|9430.4|9420.4|9429.6|9419.6|8
1630994170000|2021-09-07 05:56:10|9429.9|9419.9|9428.6|9418.6|9430.4|9420.4|9428.6|9418.6|8
1630994180000|2021-09-07 05:56:20|9429.1|9419.1|9428.6|9418.6|9429.1|9419.1|9428.6|9418.6|2
1630994190000|2021-09-07 05:56:30|9428.4|9418.4|9428.5|9418.5|9428.5|9418.5|9428.4|9418.4|2
1630994200000|2021-09-07 05:56:40|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9426.8|9416.8|8
1630994210000|2021-09-07 05:56:50|9428.4|9418.4|9430.3|9420.3|9430.3|9420.3|9428.4|9418.4|5
1630994220000|2021-09-07 05:57:00|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.4|9420.4|6
1630994230000|2021-09-07 05:57:10|9431.6|9421.6|9431.6|9421.6|9431.9|9421.9|9431.4|9421.4|5
1630994240000|2021-09-07 05:57:20|9431.4|9421.4|9429.4|9419.4|9431.4|9421.4|9429.4|9419.4|6
1630994250000|2021-09-07 05:57:30|9429.3|9419.3|9429.4|9419.4|9429.4|9419.4|9428.6|9418.6|7
1630994260000|2021-09-07 05:57:40|9429|9419|9429.4|9419.4|9429.4|9419.4|9429|9419|2
1630994270000|2021-09-07 05:57:50|9429.1|9419.1|9428.6|9418.6|9429.4|9419.4|9428.1|9418.1|7
1630994280000|2021-09-07 05:58:00|9428.1|9418.1|9426.6|9416.6|9428.1|9418.1|9426.6|9416.6|4
1630994290000|2021-09-07 05:58:10|9426.9|9416.9|9426.4|9416.4|9426.9|9416.9|9426.4|9416.4|3
1630994300000|2021-09-07 05:58:20|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.4|9415.4|3
1630994310000|2021-09-07 05:58:30|9426|9416|9426.4|9416.4|9426.4|9416.4|9426|9416|2
1630994320000|2021-09-07 05:58:40|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1630994330000|2021-09-07 05:58:50|9425.9|9415.9|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|2
1630994340000|2021-09-07 05:59:00|9425.5|9415.5|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|3
1630994350000|2021-09-07 05:59:10|9426.8|9416.8|9426.6|9416.6|9427.8|9417.8|9426.6|9416.6|5
1630994360000|2021-09-07 05:59:20|9426.1|9416.1|9427.4|9417.4|9427.4|9417.4|9426.1|9416.1|8
1630994370000|2021-09-07 05:59:30|9426.9|9416.9|9426.8|9416.8|9426.9|9416.9|9426.8|9416.8|2
1630994380000|2021-09-07 05:59:40|9426.5|9416.5|9422|9412|9426.5|9416.5|9422|9412|6
1630994390000|2021-09-07 05:59:50|9422.1|9412.1|9423.1|9413.1|9423.1|9413.1|9422.1|9412.1|4
1630994400000|2021-09-07 06:00:00|9423.3|9413.3|9423.9|9413.9|9424.3|9414.3|9423.3|9413.3|8
1630994410000|2021-09-07 06:00:10|9423.6|9413.6|9421.9|9411.9|9423.6|9413.6|9421.9|9411.9|6
1630994420000|2021-09-07 06:00:20|9421.6|9411.6|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|2
1630994430000|2021-09-07 06:00:30|9420.9|9410.9|9419.9|9409.9|9421.1|9411.1|9419.9|9409.9|7
1630994440000|2021-09-07 06:00:40|9420|9410|9420.1|9410.1|9420.6|9410.6|9420|9410|6
1630994450000|2021-09-07 06:00:50|9420.5|9410.5|9420.6|9410.6|9420.6|9410.6|9420.5|9410.5|2
1630994460000|2021-09-07 06:01:00|9421.1|9411.1|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|5
1630994470000|2021-09-07 06:01:10|9421|9411|9421.1|9411.1|9421.4|9411.4|9421|9411|3
1630994480000|2021-09-07 06:01:20|9421.5|9411.5|9422|9412|9422.1|9412.1|9421.5|9411.5|3
1630994490000|2021-09-07 06:01:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1630994500000|2021-09-07 06:01:40|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1630994510000|2021-09-07 06:01:50|9421.1|9411.1|9420|9410|9421.1|9411.1|9419.1|9409.1|7
1630994520000|2021-09-07 06:02:00|9420.3|9410.3|9421.9|9411.9|9421.9|9411.9|9420.3|9410.3|6
1630994530000|2021-09-07 06:02:10|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1630994560000|2021-09-07 06:02:40|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|2
1630994570000|2021-09-07 06:02:50|9422.6|9412.6|9422.1|9412.1|9423.4|9413.4|9422.1|9412.1|7
1630994580000|2021-09-07 06:03:00|9421.5|9411.5|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|4
1630994590000|2021-09-07 06:03:10|9420.9|9410.9|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|2
1630994600000|2021-09-07 06:03:20|9420.8|9410.8|9420.8|9410.8|9421.1|9411.1|9420.8|9410.8|3
1630994610000|2021-09-07 06:03:30|9420.1|9410.1|9419.5|9409.5|9420.1|9410.1|9419.3|9409.3|7
1630994620000|2021-09-07 06:03:40|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9419.1|9409.1|2
1630994640000|2021-09-07 06:04:00|9418.9|9408.9|9417.9|9407.9|9419.1|9409.1|9417.9|9407.9|10
1630994650000|2021-09-07 06:04:10|9417.6|9407.6|9419.8|9409.8|9419.8|9409.8|9417.6|9407.6|6
1630994660000|2021-09-07 06:04:20|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1630994670000|2021-09-07 06:04:30|9420.3|9410.3|9416.1|9406.1|9420.3|9410.3|9416.1|9406.1|5
1630994680000|2021-09-07 06:04:40|9416.9|9406.9|9418.1|9408.1|9418.1|9408.1|9415.9|9405.9|10
1630994690000|2021-09-07 06:04:50|9417.8|9407.8|9416.4|9406.4|9418.1|9408.1|9416.4|9406.4|5
1630994700000|2021-09-07 06:05:00|9417.4|9407.4|9417.1|9407.1|9417.4|9407.4|9416.8|9406.8|6
1630994720000|2021-09-07 06:05:20|9416.9|9406.9|9416.1|9406.1|9416.9|9406.9|9416.1|9406.1|3
1630994740000|2021-09-07 06:05:40|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|2
1630994750000|2021-09-07 06:05:50|9415.1|9405.1|9415.1|9405.1|9415.1|9405.1|9415.1|9405.1|1
1630994760000|2021-09-07 06:06:00|9414.5|9404.5|9414.8|9404.8|9414.8|9404.8|9414.5|9404.5|2
1630994770000|2021-09-07 06:06:10|9415.1|9405.1|9415.1|9405.1|9415.1|9405.1|9415.1|9405.1|1
1630994790000|2021-09-07 06:06:30|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|9415.4|9405.4|1
1630994800000|2021-09-07 06:06:40|9415.6|9405.6|9418.1|9408.1|9418.4|9408.4|9415.6|9405.6|6
1630994820000|2021-09-07 06:07:00|9419|9409|9418.1|9408.1|9419.8|9409.8|9417.8|9407.8|13
1630994830000|2021-09-07 06:07:10|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|3
1630994840000|2021-09-07 06:07:20|9417.3|9407.3|9417.6|9407.6|9417.6|9407.6|9417.1|9407.1|4
1630994850000|2021-09-07 06:07:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1630994860000|2021-09-07 06:07:40|9417|9407|9417.4|9407.4|9417.4|9407.4|9416.8|9406.8|6
1630994870000|2021-09-07 06:07:50|9417|9407|9416.6|9406.6|9417|9407|9416.6|9406.6|2
1630994880000|2021-09-07 06:08:00|9417.1|9407.1|9417.1|9407.1|9417.1|9407.1|9416.9|9406.9|3
1630994890000|2021-09-07 06:08:10|9416.9|9406.9|9416.4|9406.4|9416.9|9406.9|9416.4|9406.4|2
1630994900000|2021-09-07 06:08:20|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|1
1630994910000|2021-09-07 06:08:30|9415|9405|9411.6|9401.6|9415|9405|9411.4|9401.4|8
1630994920000|2021-09-07 06:08:40|9411.8|9401.8|9412.6|9402.6|9414|9404|9411.6|9401.6|10
1630994930000|2021-09-07 06:08:50|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|3
1630994940000|2021-09-07 06:09:00|9412.6|9402.6|9411.6|9401.6|9412.6|9402.6|9411.4|9401.4|4
1630994950000|2021-09-07 06:09:10|9411.4|9401.4|9410.9|9400.9|9411.4|9401.4|9410.9|9400.9|2
1630994970000|2021-09-07 06:09:30|9410.6|9400.6|9410.9|9400.9|9410.9|9400.9|9410.6|9400.6|2
1630994980000|2021-09-07 06:09:40|9411.4|9401.4|9412.3|9402.3|9412.3|9402.3|9411.4|9401.4|6
1630994990000|2021-09-07 06:09:50|9411.9|9401.9|9412.3|9402.3|9412.3|9402.3|9411.9|9401.9|2
1630995000000|2021-09-07 06:10:00|9412.1|9402.1|9412.3|9402.3|9412.3|9402.3|9412.1|9402.1|2
1630995010000|2021-09-07 06:10:10|9412.1|9402.1|9411.6|9401.6|9412.1|9402.1|9411.6|9401.6|2
1630995020000|2021-09-07 06:10:20|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.9|9400.9|2
1630995030000|2021-09-07 06:10:30|9411.4|9401.4|9411.6|9401.6|9411.6|9401.6|9411.1|9401.1|4
1630995040000|2021-09-07 06:10:40|9411.1|9401.1|9411.9|9401.9|9411.9|9401.9|9410.9|9400.9|7
1630995050000|2021-09-07 06:10:50|9411.6|9401.6|9411.9|9401.9|9412|9402|9411.6|9401.6|4
1630995060000|2021-09-07 06:11:00|9411.6|9401.6|9412.3|9402.3|9412.3|9402.3|9411.6|9401.6|4
1630995070000|2021-09-07 06:11:10|9412.1|9402.1|9405.1|9395.1|9412.1|9402.1|9404.5|9394.5|24
1630995080000|2021-09-07 06:11:20|9399.4|9389.4|9400|9390|9400.4|9390.4|9396.9|9386.9|18
1630995090000|2021-09-07 06:11:30|9399.9|9389.9|9397.6|9387.6|9400.1|9390.1|9397.4|9387.4|16
1630995100000|2021-09-07 06:11:40|9397.4|9387.4|9398.9|9388.9|9400.3|9390.3|9397.4|9387.4|8
1630995110000|2021-09-07 06:11:50|9398.5|9388.5|9400.5|9390.5|9401.4|9391.4|9398.5|9388.5|10
1630995120000|2021-09-07 06:12:00|9400|9390|9399.8|9389.8|9400.4|9390.4|9399.6|9389.6|8
1630995130000|2021-09-07 06:12:10|9399.5|9389.5|9398.1|9388.1|9400|9390|9397.3|9387.3|12
1630995140000|2021-09-07 06:12:20|9398|9388|9396.1|9386.1|9398|9388|9395.8|9385.8|14
1630995150000|2021-09-07 06:12:30|9396.6|9386.6|9397.4|9387.4|9397.9|9387.9|9395.9|9385.9|11
1630995160000|2021-09-07 06:12:40|9396.9|9386.9|9398.1|9388.1|9398.1|9388.1|9396.9|9386.9|3
1630995170000|2021-09-07 06:12:50|9398.4|9388.4|9398.1|9388.1|9398.6|9388.6|9398.1|9388.1|3
1630995180000|2021-09-07 06:13:00|9398.9|9388.9|9400.3|9390.3|9400.4|9390.4|9398.9|9388.9|6
1630995190000|2021-09-07 06:13:10|9400.1|9390.1|9400|9390|9400.5|9390.5|9399.8|9389.8|8
1630995200000|2021-09-07 06:13:20|9400.8|9390.8|9401.4|9391.4|9401.6|9391.6|9400.8|9390.8|5
1630995210000|2021-09-07 06:13:30|9401|9391|9401|9391|9401|9391|9400.1|9390.1|13
1630995220000|2021-09-07 06:13:40|9401.4|9391.4|9401.6|9391.6|9401.6|9391.6|9401.4|9391.4|2
1630995230000|2021-09-07 06:13:50|9401.8|9391.8|9400.9|9390.9|9402.3|9392.3|9400.6|9390.6|9
1630995240000|2021-09-07 06:14:00|9400.4|9390.4|9398.9|9388.9|9400.5|9390.5|9398.6|9388.6|12
1630995250000|2021-09-07 06:14:10|9398.6|9388.6|9398.4|9388.4|9398.6|9388.6|9398.4|9388.4|2
1630995260000|2021-09-07 06:14:20|9398.5|9388.5|9398.8|9388.8|9398.8|9388.8|9396.5|9386.5|12
1630995270000|2021-09-07 06:14:30|9398.6|9388.6|9397.1|9387.1|9398.6|9388.6|9397.1|9387.1|4
1630995280000|2021-09-07 06:14:40|9397.3|9387.3|9394.1|9384.1|9397.3|9387.3|9393.9|9383.9|12
1630995290000|2021-09-07 06:14:50|9394.4|9384.4|9394.9|9384.9|9394.9|9384.9|9394.4|9384.4|2
1630995300000|2021-09-07 06:15:00|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9393.5|9383.5|9
1630995310000|2021-09-07 06:15:10|9394.4|9384.4|9395.4|9385.4|9395.4|9385.4|9394.1|9384.1|7
1630995320000|2021-09-07 06:15:20|9395.1|9385.1|9395.8|9385.8|9396.9|9386.9|9394.9|9384.9|7
1630995330000|2021-09-07 06:15:30|9395.9|9385.9|9394.9|9384.9|9395.9|9385.9|9394.9|9384.9|4
1630995340000|2021-09-07 06:15:40|9394.5|9384.5|9395.1|9385.1|9395.4|9385.4|9394.5|9384.5|9
1630995350000|2021-09-07 06:15:50|9395.9|9385.9|9396.8|9386.8|9396.8|9386.8|9394.9|9384.9|8
1630995360000|2021-09-07 06:16:00|9397.1|9387.1|9396.6|9386.6|9398.3|9388.3|9396.6|9386.6|11
1630995370000|2021-09-07 06:16:10|9396.3|9386.3|9395.9|9385.9|9396.5|9386.5|9395.9|9385.9|7
1630995380000|2021-09-07 06:16:20|9395.6|9385.6|9396.9|9386.9|9396.9|9386.9|9394.9|9384.9|9
1630995390000|2021-09-07 06:16:30|9397.4|9387.4|9396.5|9386.5|9397.4|9387.4|9396.5|9386.5|4
1630995400000|2021-09-07 06:16:40|9395.8|9385.8|9396.3|9386.3|9396.3|9386.3|9395.4|9385.4|8
1630995410000|2021-09-07 06:16:50|9395.8|9385.8|9396|9386|9396|9386|9395.8|9385.8|4
1630995420000|2021-09-07 06:17:00|9396.3|9386.3|9398|9388|9398.6|9388.6|9396.3|9386.3|13
1630995430000|2021-09-07 06:17:10|9398.6|9388.6|9399.6|9389.6|9400.1|9390.1|9398.6|9388.6|10
1630995440000|2021-09-07 06:17:20|9399.4|9389.4|9398.5|9388.5|9399.4|9389.4|9398.4|9388.4|7
1630995450000|2021-09-07 06:17:30|9398.4|9388.4|9397.4|9387.4|9398.4|9388.4|9397.1|9387.1|5
1630995460000|2021-09-07 06:17:40|9396.6|9386.6|9395.6|9385.6|9397.3|9387.3|9395.6|9385.6|9
1630995470000|2021-09-07 06:17:50|9395.4|9385.4|9394|9384|9395.4|9385.4|9393.1|9383.1|9
1630995480000|2021-09-07 06:18:00|9394.3|9384.3|9394.6|9384.6|9394.6|9384.6|9393.8|9383.8|14
1630995490000|2021-09-07 06:18:10|9394.4|9384.4|9398.1|9388.1|9399.1|9389.1|9394.4|9384.4|14
1630995500000|2021-09-07 06:18:20|9399.9|9389.9|9399.9|9389.9|9400.6|9390.6|9399.9|9389.9|8
1630995510000|2021-09-07 06:18:30|9400.9|9390.9|9402.1|9392.1|9403.1|9393.1|9399.6|9389.6|14
1630995520000|2021-09-07 06:18:40|9402.6|9392.6|9400.1|9390.1|9402.6|9392.6|9399.4|9389.4|17
1630995530000|2021-09-07 06:18:50|9400.3|9390.3|9398|9388|9400.3|9390.3|9397.9|9387.9|9
1630995540000|2021-09-07 06:19:00|9398.4|9388.4|9396.6|9386.6|9398.5|9388.5|9395.3|9385.3|12
1630995550000|2021-09-07 06:19:10|9397.1|9387.1|9399.1|9389.1|9400.4|9390.4|9397.1|9387.1|9
1630995560000|2021-09-07 06:19:20|9399.4|9389.4|9399.9|9389.9|9399.9|9389.9|9399.4|9389.4|3
1630995570000|2021-09-07 06:19:30|9399.5|9389.5|9398.3|9388.3|9399.8|9389.8|9398.3|9388.3|8
1630995580000|2021-09-07 06:19:40|9398.8|9388.8|9397.9|9387.9|9398.8|9388.8|9397.5|9387.5|7
1630995590000|2021-09-07 06:19:50|9398.3|9388.3|9394.4|9384.4|9398.3|9388.3|9393.9|9383.9|6
1630995600000|2021-09-07 06:20:00|9394.5|9384.5|9392.6|9382.6|9396|9386|9392.4|9382.4|17
1630995610000|2021-09-07 06:20:10|9392.9|9382.9|9392|9382|9393|9383|9390.1|9380.1|14
1630995620000|2021-09-07 06:20:20|9391.9|9381.9|9393.1|9383.1|9393.1|9383.1|9391.6|9381.6|7
1630995630000|2021-09-07 06:20:30|9392.4|9382.4|9391.8|9381.8|9392.8|9382.8|9391.5|9381.5|12
1630995640000|2021-09-07 06:20:40|9391.5|9381.5|9392.4|9382.4|9392.4|9382.4|9391.1|9381.1|5
1630995650000|2021-09-07 06:20:50|9392.8|9382.8|9393|9383|9393.3|9383.3|9392.6|9382.6|7
1630995660000|2021-09-07 06:21:00|9393.6|9383.6|9395.4|9385.4|9395.4|9385.4|9393.6|9383.6|3
1630995670000|2021-09-07 06:21:10|9395.1|9385.1|9395|9385|9395.1|9385.1|9394.6|9384.6|6
1630995680000|2021-09-07 06:21:20|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1630995690000|2021-09-07 06:21:30|9395|9385|9395.1|9385.1|9395.4|9385.4|9395|9385|3
1630995700000|2021-09-07 06:21:40|9394.9|9384.9|9394.4|9384.4|9394.9|9384.9|9394.1|9384.1|6
1630995710000|2021-09-07 06:21:50|9394.1|9384.1|9391.4|9381.4|9394.4|9384.4|9391.4|9381.4|10
1630995720000|2021-09-07 06:22:00|9391.5|9381.5|9391.6|9381.6|9392.4|9382.4|9391.3|9381.3|8
1630995730000|2021-09-07 06:22:10|9391.3|9381.3|9393.9|9383.9|9395.1|9385.1|9391.3|9381.3|18
1630995740000|2021-09-07 06:22:20|9393.4|9383.4|9391.9|9381.9|9393.6|9383.6|9390.6|9380.6|13
1630995750000|2021-09-07 06:22:30|9391.6|9381.6|9391.1|9381.1|9393.9|9383.9|9391.1|9381.1|12
1630995760000|2021-09-07 06:22:40|9390.9|9380.9|9391|9381|9391.3|9381.3|9390.5|9380.5|5
1630995770000|2021-09-07 06:22:50|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9391.1|9381.1|2
1630995780000|2021-09-07 06:23:00|9391.4|9381.4|9389.1|9379.1|9391.4|9381.4|9389.1|9379.1|8
1630995790000|2021-09-07 06:23:10|9389.4|9379.4|9389.9|9379.9|9391.1|9381.1|9389.4|9379.4|9
1630995800000|2021-09-07 06:23:20|9389.6|9379.6|9390.6|9380.6|9390.6|9380.6|9388.4|9378.4|14
1630995810000|2021-09-07 06:23:30|9390.3|9380.3|9384.6|9374.6|9390.3|9380.3|9384.6|9374.6|10
1630995820000|2021-09-07 06:23:40|9384.9|9374.9|9382.1|9372.1|9384.9|9374.9|9382.1|9372.1|15
1630995830000|2021-09-07 06:23:50|9382.5|9372.5|9384.8|9374.8|9384.8|9374.8|9381.4|9371.4|13
1630995840000|2021-09-07 06:24:00|9385.1|9375.1|9384.6|9374.6|9385.1|9375.1|9384.3|9374.3|5
1630995850000|2021-09-07 06:24:10|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|2
1630995860000|2021-09-07 06:24:20|9383.5|9373.5|9385.1|9375.1|9385.1|9375.1|9382.9|9372.9|7
1630995870000|2021-09-07 06:24:30|9385.4|9375.4|9385.3|9375.3|9385.6|9375.6|9385.3|9375.3|3
1630995880000|2021-09-07 06:24:40|9385.6|9375.6|9385|9375|9385.6|9375.6|9384.4|9374.4|9
1630995890000|2021-09-07 06:24:50|9384.8|9374.8|9386.4|9376.4|9386.4|9376.4|9384.8|9374.8|7
1630995900000|2021-09-07 06:25:00|9386.1|9376.1|9386.4|9376.4|9386.4|9376.4|9385.9|9375.9|3
1630995910000|2021-09-07 06:25:10|9386.6|9376.6|9387.8|9377.8|9388.1|9378.1|9386.6|9376.6|4
1630995920000|2021-09-07 06:25:20|9387.6|9377.6|9385.4|9375.4|9387.6|9377.6|9385.4|9375.4|2
1630995930000|2021-09-07 06:25:30|9385.1|9375.1|9385.5|9375.5|9385.5|9375.5|9384.6|9374.6|9
1630995940000|2021-09-07 06:25:40|9385.4|9375.4|9385.3|9375.3|9386.5|9376.5|9385.3|9375.3|4
1630995960000|2021-09-07 06:26:00|9385.5|9375.5|9385.1|9375.1|9385.6|9375.6|9385.1|9375.1|6
1630995970000|2021-09-07 06:26:10|9385.9|9375.9|9386.6|9376.6|9386.6|9376.6|9385.9|9375.9|11
1630995980000|2021-09-07 06:26:20|9387.1|9377.1|9389.9|9379.9|9390.1|9380.1|9387.1|9377.1|12
1630995990000|2021-09-07 06:26:30|9390|9380|9389.4|9379.4|9390.3|9380.3|9389.4|9379.4|4
1630996000000|2021-09-07 06:26:40|9389.5|9379.5|9390.4|9380.4|9390.4|9380.4|9389.3|9379.3|9
1630996010000|2021-09-07 06:26:50|9390|9380|9387.6|9377.6|9390|9380|9387.6|9377.6|9
1630996020000|2021-09-07 06:27:00|9387.4|9377.4|9387.8|9377.8|9387.8|9377.8|9387.4|9377.4|5
1630996030000|2021-09-07 06:27:10|9388.4|9378.4|9389.3|9379.3|9389.5|9379.5|9388.4|9378.4|4
1630996040000|2021-09-07 06:27:20|9388.9|9378.9|9387.1|9377.1|9388.9|9378.9|9387.1|9377.1|6
1630996050000|2021-09-07 06:27:30|9386.6|9376.6|9389.1|9379.1|9389.1|9379.1|9386.6|9376.6|12
1630996060000|2021-09-07 06:27:40|9389.4|9379.4|9388.4|9378.4|9389.4|9379.4|9387.9|9377.9|6
1630996070000|2021-09-07 06:27:50|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9386.8|9376.8|7
1630996080000|2021-09-07 06:28:00|9388.3|9378.3|9387.1|9377.1|9388.3|9378.3|9387.1|9377.1|4
1630996090000|2021-09-07 06:28:10|9386.6|9376.6|9386.6|9376.6|9386.9|9376.9|9386.6|9376.6|4
1630996100000|2021-09-07 06:28:20|9386.1|9376.1|9385.9|9375.9|9386.6|9376.6|9385.9|9375.9|5
1630996110000|2021-09-07 06:28:30|9386.4|9376.4|9385.9|9375.9|9386.4|9376.4|9385.6|9375.6|4
1630996130000|2021-09-07 06:28:50|9385.6|9375.6|9385.5|9375.5|9385.8|9375.8|9385.5|9375.5|5
1630996140000|2021-09-07 06:29:00|9385.4|9375.4|9384.6|9374.6|9385.4|9375.4|9384.6|9374.6|2
1630996150000|2021-09-07 06:29:10|9384.5|9374.5|9384.3|9374.3|9384.5|9374.5|9383.9|9373.9|6
1630996160000|2021-09-07 06:29:20|9383.6|9373.6|9383.5|9373.5|9383.6|9373.6|9383.3|9373.3|3
1630996170000|2021-09-07 06:29:30|9383.3|9373.3|9383.6|9373.6|9383.6|9373.6|9383.3|9373.3|2
1630996190000|2021-09-07 06:29:50|9383.9|9373.9|9388.3|9378.3|9388.3|9378.3|9383.9|9373.9|12
1630996200000|2021-09-07 06:30:00|9387.9|9377.9|9388.1|9378.1|9388.3|9378.3|9387.3|9377.3|8
1630996210000|2021-09-07 06:30:10|9387.9|9377.9|9388.8|9378.8|9388.8|9378.8|9385.4|9375.4|18
1630996220000|2021-09-07 06:30:20|9388.5|9378.5|9388.1|9378.1|9388.5|9378.5|9387.6|9377.6|12
1630996230000|2021-09-07 06:30:30|9387.6|9377.6|9383.6|9373.6|9387.6|9377.6|9383.6|9373.6|13
1630996240000|2021-09-07 06:30:40|9383.9|9373.9|9383.5|9373.5|9383.9|9373.9|9383.5|9373.5|3
1630996250000|2021-09-07 06:30:50|9383|9373|9382.9|9372.9|9383.3|9373.3|9382.8|9372.8|5
1630996260000|2021-09-07 06:31:00|9383.3|9373.3|9382.9|9372.9|9383.9|9373.9|9382.9|9372.9|7
1630996270000|2021-09-07 06:31:10|9383.6|9373.6|9381.6|9371.6|9384|9374|9380.9|9370.9|12
1630996280000|2021-09-07 06:31:20|9381.1|9371.1|9381.6|9371.6|9381.9|9371.9|9380.5|9370.5|11
1630996290000|2021-09-07 06:31:30|9381.1|9371.1|9381.9|9371.9|9382.3|9372.3|9381.1|9371.1|5
1630996300000|2021-09-07 06:31:40|9382.1|9372.1|9382.1|9372.1|9383.5|9373.5|9381.6|9371.6|10
1630996310000|2021-09-07 06:31:50|9381.9|9371.9|9383|9373|9383.3|9373.3|9381.4|9371.4|9
1630996320000|2021-09-07 06:32:00|9382.8|9372.8|9383.1|9373.1|9383.1|9373.1|9382.6|9372.6|4
1630996330000|2021-09-07 06:32:10|9382.9|9372.9|9384.9|9374.9|9384.9|9374.9|9382.9|9372.9|10
1630996340000|2021-09-07 06:32:20|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|9384.5|9374.5|1
1630996350000|2021-09-07 06:32:30|9385.5|9375.5|9384.9|9374.9|9385.5|9375.5|9384.4|9374.4|4
1630996360000|2021-09-07 06:32:40|9385.4|9375.4|9384.6|9374.6|9385.4|9375.4|9384.1|9374.1|8
1630996370000|2021-09-07 06:32:50|9384.1|9374.1|9382.9|9372.9|9384.1|9374.1|9382.9|9372.9|9
1630996380000|2021-09-07 06:33:00|9382.6|9372.6|9377.8|9367.8|9382.6|9372.6|9377.8|9367.8|14
1630996390000|2021-09-07 06:33:10|9377.5|9367.5|9377.9|9367.9|9377.9|9367.9|9377.3|9367.3|3
1630996400000|2021-09-07 06:33:20|9377.6|9367.6|9379.5|9369.5|9380.3|9370.3|9377.3|9367.3|14
1630996410000|2021-09-07 06:33:30|9379.4|9369.4|9380.3|9370.3|9380.3|9370.3|9378.9|9368.9|8
1630996420000|2021-09-07 06:33:40|9380|9370|9379.8|9369.8|9380.1|9370.1|9378.8|9368.8|10
1630996430000|2021-09-07 06:33:50|9380.1|9370.1|9380.4|9370.4|9380.9|9370.9|9379.1|9369.1|6
1630996440000|2021-09-07 06:34:00|9380.3|9370.3|9378.3|9368.3|9380.3|9370.3|9378.3|9368.3|10
1630996450000|2021-09-07 06:34:10|9378.5|9368.5|9378.3|9368.3|9378.6|9368.6|9378|9368|5
1630996460000|2021-09-07 06:34:20|9378.5|9368.5|9379.3|9369.3|9379.3|9369.3|9378.1|9368.1|6
1630996470000|2021-09-07 06:34:30|9379.5|9369.5|9379.6|9369.6|9380.1|9370.1|9378.9|9368.9|8
1630996480000|2021-09-07 06:34:40|9379.4|9369.4|9379.4|9369.4|9381.4|9371.4|9379.4|9369.4|11
1630996490000|2021-09-07 06:34:50|9379.1|9369.1|9380.6|9370.6|9380.6|9370.6|9378.9|9368.9|12
1630996500000|2021-09-07 06:35:00|9380.4|9370.4|9380.6|9370.6|9380.6|9370.6|9380.4|9370.4|2
1630996520000|2021-09-07 06:35:20|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1630996530000|2021-09-07 06:35:30|9380.5|9370.5|9381.1|9371.1|9381.1|9371.1|9380.5|9370.5|6
1630996540000|2021-09-07 06:35:40|9381.6|9371.6|9381.1|9371.1|9381.9|9371.9|9380.9|9370.9|12
1630996550000|2021-09-07 06:35:50|9381.4|9371.4|9381.1|9371.1|9381.4|9371.4|9381.1|9371.1|4
1630996560000|2021-09-07 06:36:00|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1630996570000|2021-09-07 06:36:10|9380.4|9370.4|9381.6|9371.6|9381.6|9371.6|9380.4|9370.4|7
1630996580000|2021-09-07 06:36:20|9381.8|9371.8|9381.9|9371.9|9382.1|9372.1|9381.8|9371.8|3
1630996590000|2021-09-07 06:36:30|9382.8|9372.8|9384.8|9374.8|9384.8|9374.8|9382.8|9372.8|7
1630996600000|2021-09-07 06:36:40|9384.6|9374.6|9381.6|9371.6|9384.6|9374.6|9381.1|9371.1|13
1630996610000|2021-09-07 06:36:50|9380.9|9370.9|9381.8|9371.8|9382.9|9372.9|9380.4|9370.4|12
1630996620000|2021-09-07 06:37:00|9381.9|9371.9|9384.1|9374.1|9384.4|9374.4|9381.9|9371.9|11
1630996630000|2021-09-07 06:37:10|9384.6|9374.6|9384.5|9374.5|9384.8|9374.8|9384.1|9374.1|7
1630996640000|2021-09-07 06:37:20|9384.1|9374.1|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|2
1630996650000|2021-09-07 06:37:30|9384.8|9374.8|9384.8|9374.8|9385|9375|9384.8|9374.8|3
1630996660000|2021-09-07 06:37:40|9384.9|9374.9|9386.5|9376.5|9386.6|9376.6|9384.9|9374.9|6
1630996670000|2021-09-07 06:37:50|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1630996680000|2021-09-07 06:38:00|9386.5|9376.5|9384.9|9374.9|9386.8|9376.8|9384.6|9374.6|12
1630996690000|2021-09-07 06:38:10|9385.1|9375.1|9384.4|9374.4|9385.5|9375.5|9384.4|9374.4|6
1630996710000|2021-09-07 06:38:30|9384.3|9374.3|9384.5|9374.5|9384.9|9374.9|9384.3|9374.3|7
1630996720000|2021-09-07 06:38:40|9384.9|9374.9|9386.6|9376.6|9386.6|9376.6|9384.9|9374.9|3
1630996730000|2021-09-07 06:38:50|9386.4|9376.4|9386.6|9376.6|9386.6|9376.6|9386.4|9376.4|2
1630996740000|2021-09-07 06:39:00|9386.4|9376.4|9385.6|9375.6|9386.4|9376.4|9385.6|9375.6|4
1630996750000|2021-09-07 06:39:10|9386.1|9376.1|9386.8|9376.8|9386.8|9376.8|9386.1|9376.1|4
1630996760000|2021-09-07 06:39:20|9387.4|9377.4|9389.5|9379.5|9389.5|9379.5|9386.6|9376.6|6
1630996770000|2021-09-07 06:39:30|9389.9|9379.9|9389.1|9379.1|9390.4|9380.4|9389.1|9379.1|8
1630996780000|2021-09-07 06:39:40|9388.4|9378.4|9389.4|9379.4|9389.4|9379.4|9388.4|9378.4|3
1630996790000|2021-09-07 06:39:50|9389.1|9379.1|9388.9|9378.9|9389.1|9379.1|9388.9|9378.9|4
1630996800000|2021-09-07 06:40:00|9389.1|9379.1|9387.4|9377.4|9389.1|9379.1|9387.4|9377.4|5
1630996810000|2021-09-07 06:40:10|9387.6|9377.6|9388.1|9378.1|9388.1|9378.1|9387.6|9377.6|2
1630996820000|2021-09-07 06:40:20|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.1|9378.1|3
1630996830000|2021-09-07 06:40:30|9388.1|9378.1|9386.9|9376.9|9388.1|9378.1|9386.6|9376.6|11
1630996840000|2021-09-07 06:40:40|9386.5|9376.5|9385.4|9375.4|9386.5|9376.5|9385.1|9375.1|6
1630996860000|2021-09-07 06:41:00|9385.6|9375.6|9384.1|9374.1|9386.4|9376.4|9384.1|9374.1|14
1630996870000|2021-09-07 06:41:10|9383.9|9373.9|9383.5|9373.5|9383.9|9373.9|9383.5|9373.5|2
1630996880000|2021-09-07 06:41:20|9383.6|9373.6|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|4
1630996890000|2021-09-07 06:41:30|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|2
1630996900000|2021-09-07 06:41:40|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.6|9373.6|5
1630996920000|2021-09-07 06:42:00|9383.9|9373.9|9384.1|9374.1|9384.1|9374.1|9383.9|9373.9|2
1630996930000|2021-09-07 06:42:10|9383.8|9373.8|9383.1|9373.1|9383.8|9373.8|9383.1|9373.1|3
1630996940000|2021-09-07 06:42:20|9382.9|9372.9|9380.9|9370.9|9382.9|9372.9|9380.4|9370.4|7
1630996960000|2021-09-07 06:42:40|9381.4|9371.4|9380.9|9370.9|9381.4|9371.4|9380.9|9370.9|2
1630996970000|2021-09-07 06:42:50|9380.8|9370.8|9381.4|9371.4|9381.4|9371.4|9380.8|9370.8|3
1630996980000|2021-09-07 06:43:00|9380.9|9370.9|9382.1|9372.1|9382.1|9372.1|9380.8|9370.8|5
1630996990000|2021-09-07 06:43:10|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|1
1630997000000|2021-09-07 06:43:20|9381.6|9371.6|9381|9371|9381.6|9371.6|9381|9371|3
1630997010000|2021-09-07 06:43:30|9381.1|9371.1|9381.6|9371.6|9381.6|9371.6|9381.1|9371.1|4
1630997020000|2021-09-07 06:43:40|9381.4|9371.4|9382.9|9372.9|9383|9373|9381.4|9371.4|7
1630997030000|2021-09-07 06:43:50|9382.4|9372.4|9382.4|9372.4|9382.9|9372.9|9382.4|9372.4|3
1630997040000|2021-09-07 06:44:00|9382|9372|9381.4|9371.4|9382|9372|9381.4|9371.4|2
1630997050000|2021-09-07 06:44:10|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|9381.1|9371.1|1
1630997060000|2021-09-07 06:44:20|9380.4|9370.4|9376.1|9366.1|9380.4|9370.4|9376.1|9366.1|12
1630997070000|2021-09-07 06:44:30|9376.4|9366.4|9374.6|9364.6|9376.6|9366.6|9374.4|9364.4|9
1630997080000|2021-09-07 06:44:40|9374.4|9364.4|9373.6|9363.6|9374.4|9364.4|9372.3|9362.3|9
1630997090000|2021-09-07 06:44:50|9373.4|9363.4|9372.1|9362.1|9373.4|9363.4|9372.1|9362.1|15
1630997100000|2021-09-07 06:45:00|9372|9362|9371.6|9361.6|9372.3|9362.3|9371|9361|8
1630997110000|2021-09-07 06:45:10|9372.4|9362.4|9372|9362|9373.9|9363.9|9371.9|9361.9|13
1630997120000|2021-09-07 06:45:20|9371.9|9361.9|9370.6|9360.6|9371.9|9361.9|9370.1|9360.1|9
1630997130000|2021-09-07 06:45:30|9370.5|9360.5|9370|9360|9370.5|9360.5|9370|9360|6
1630997140000|2021-09-07 06:45:40|9370.1|9360.1|9368.9|9358.9|9370.1|9360.1|9368.3|9358.3|17
1630997150000|2021-09-07 06:45:50|9369.4|9359.4|9370.1|9360.1|9370.8|9360.8|9369.4|9359.4|10
1630997160000|2021-09-07 06:46:00|9370.6|9360.6|9368.9|9358.9|9370.6|9360.6|9367.9|9357.9|16
1630997170000|2021-09-07 06:46:10|9369.1|9359.1|9370|9360|9370.1|9360.1|9369.1|9359.1|8
1630997180000|2021-09-07 06:46:20|9369.6|9359.6|9370.3|9360.3|9370.4|9360.4|9369.6|9359.6|3
1630997190000|2021-09-07 06:46:30|9370.4|9360.4|9371.1|9361.1|9371.1|9361.1|9370.1|9360.1|6
1630997200000|2021-09-07 06:46:40|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|2
1630997210000|2021-09-07 06:46:50|9370.6|9360.6|9368.5|9358.5|9370.6|9360.6|9368.4|9358.4|6
1630997220000|2021-09-07 06:47:00|9367.8|9357.8|9368.3|9358.3|9368.5|9358.5|9367.6|9357.6|9
1630997230000|2021-09-07 06:47:10|9367.9|9357.9|9366|9356|9367.9|9357.9|9366|9356|6
1630997240000|2021-09-07 06:47:20|9366.3|9356.3|9366.4|9356.4|9366.4|9356.4|9366.3|9356.3|2
1630997250000|2021-09-07 06:47:30|9366.3|9356.3|9366.9|9356.9|9367.1|9357.1|9366|9356|6
1630997260000|2021-09-07 06:47:40|9366.6|9356.6|9363.9|9353.9|9366.9|9356.9|9363.9|9353.9|18
1630997270000|2021-09-07 06:47:50|9364.1|9354.1|9365.5|9355.5|9365.5|9355.5|9363.6|9353.6|13
1630997280000|2021-09-07 06:48:00|9366|9356|9364.1|9354.1|9366.1|9356.1|9363.8|9353.8|10
1630997290000|2021-09-07 06:48:10|9365.1|9355.1|9366.9|9356.9|9367.5|9357.5|9365.1|9355.1|8
1630997300000|2021-09-07 06:48:20|9367.4|9357.4|9369|9359|9369|9359|9367.4|9357.4|5
1630997310000|2021-09-07 06:48:30|9369.6|9359.6|9369.6|9359.6|9369.9|9359.9|9369.5|9359.5|5
1630997320000|2021-09-07 06:48:40|9369.9|9359.9|9371.4|9361.4|9371.4|9361.4|9369.9|9359.9|9
1630997330000|2021-09-07 06:48:50|9371.1|9361.1|9369.6|9359.6|9371.1|9361.1|9369.1|9359.1|6
1630997340000|2021-09-07 06:49:00|9369.4|9359.4|9367.1|9357.1|9369.4|9359.4|9367.1|9357.1|4
1630997350000|2021-09-07 06:49:10|9366.9|9356.9|9366|9356|9367.5|9357.5|9365.9|9355.9|8
1630997360000|2021-09-07 06:49:20|9365.5|9355.5|9364.4|9354.4|9365.5|9355.5|9364.4|9354.4|4
1630997370000|2021-09-07 06:49:30|9364.5|9354.5|9364.6|9354.6|9364.6|9354.6|9364.5|9354.5|2
1630997380000|2021-09-07 06:49:40|9365.4|9355.4|9363.5|9353.5|9365.4|9355.4|9363.1|9353.1|10
1630997390000|2021-09-07 06:49:50|9363.3|9353.3|9362.3|9352.3|9363.3|9353.3|9361.9|9351.9|12
1630997400000|2021-09-07 06:50:00|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|9362.9|9352.9|1
1630997410000|2021-09-07 06:50:10|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|9362.6|9352.6|1
1630997420000|2021-09-07 06:50:20|9362.4|9352.4|9361.9|9351.9|9362.4|9352.4|9361.5|9351.5|5
1630997430000|2021-09-07 06:50:30|9362.8|9352.8|9363.1|9353.1|9363.1|9353.1|9362.1|9352.1|18
1630997440000|2021-09-07 06:50:40|9363.4|9353.4|9363.6|9353.6|9363.6|9353.6|9363.4|9353.4|2
1630997450000|2021-09-07 06:50:50|9363.3|9353.3|9363.5|9353.5|9363.5|9353.5|9363.3|9353.3|2
1630997460000|2021-09-07 06:51:00|9363.3|9353.3|9363.9|9353.9|9364.1|9354.1|9363.3|9353.3|4
1630997470000|2021-09-07 06:51:10|9364.1|9354.1|9365.5|9355.5|9365.5|9355.5|9364.1|9354.1|5
1630997480000|2021-09-07 06:51:20|9365.4|9355.4|9366.9|9356.9|9367.1|9357.1|9364.6|9354.6|11
1630997490000|2021-09-07 06:51:30|9367.1|9357.1|9367.6|9357.6|9367.6|9357.6|9367.1|9357.1|2
1630997500000|2021-09-07 06:51:40|9367.5|9357.5|9368.5|9358.5|9368.6|9358.6|9367.5|9357.5|4
1630997510000|2021-09-07 06:51:50|9367.9|9357.9|9367.6|9357.6|9367.9|9357.9|9367.6|9357.6|2
1630997520000|2021-09-07 06:52:00|9367.9|9357.9|9369.1|9359.1|9369.5|9359.5|9367.9|9357.9|7
1630997530000|2021-09-07 06:52:10|9369.4|9359.4|9369.3|9359.3|9370|9360|9368|9358|10
1630997540000|2021-09-07 06:52:20|9369.6|9359.6|9371.8|9361.8|9371.8|9361.8|9369.1|9359.1|9
1630997550000|2021-09-07 06:52:30|9371.3|9361.3|9371|9361|9372.4|9362.4|9371|9361|5
1630997560000|2021-09-07 06:52:40|9371.1|9361.1|9371.4|9361.4|9371.4|9361.4|9371.1|9361.1|2
1630997570000|2021-09-07 06:52:50|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1630997580000|2021-09-07 06:53:00|9371.9|9361.9|9372.9|9362.9|9373.6|9363.6|9371.9|9361.9|6
1630997590000|2021-09-07 06:53:10|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1630997600000|2021-09-07 06:53:20|9372.6|9362.6|9373.6|9363.6|9373.6|9363.6|9372.6|9362.6|5
1630997610000|2021-09-07 06:53:30|9373.5|9363.5|9373.9|9363.9|9373.9|9363.9|9373.3|9363.3|4
1630997620000|2021-09-07 06:53:40|9374.1|9364.1|9374.3|9364.3|9374.3|9364.3|9374|9364|4
1630997630000|2021-09-07 06:53:50|9374|9364|9373.8|9363.8|9374|9364|9373.8|9363.8|2
1630997640000|2021-09-07 06:54:00|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.1|9363.1|3
1630997650000|2021-09-07 06:54:10|9373.8|9363.8|9375.4|9365.4|9375.4|9365.4|9373.8|9363.8|2
1630997660000|2021-09-07 06:54:20|9374.9|9364.9|9376|9366|9376|9366|9374.9|9364.9|4
1630997670000|2021-09-07 06:54:30|9376.6|9366.6|9379.6|9369.6|9379.9|9369.9|9376.1|9366.1|12
1630997680000|2021-09-07 06:54:40|9379.8|9369.8|9379.6|9369.6|9380.5|9370.5|9379.6|9369.6|7
1630997690000|2021-09-07 06:54:50|9379.9|9369.9|9379.4|9369.4|9379.9|9369.9|9379.4|9369.4|3
1630997700000|2021-09-07 06:55:00|9379.6|9369.6|9377.4|9367.4|9380.3|9370.3|9376.9|9366.9|15
1630997710000|2021-09-07 06:55:10|9377.5|9367.5|9376.4|9366.4|9377.9|9367.9|9376.1|9366.1|15
1630997720000|2021-09-07 06:55:20|9376.8|9366.8|9376.6|9366.6|9377.6|9367.6|9376.6|9366.6|10
1630997730000|2021-09-07 06:55:30|9376.5|9366.5|9376.4|9366.4|9376.5|9366.5|9376.3|9366.3|7
1630997740000|2021-09-07 06:55:40|9376.8|9366.8|9377.6|9367.6|9377.8|9367.8|9376.8|9366.8|11
1630997750000|2021-09-07 06:55:50|9377.1|9367.1|9377.6|9367.6|9377.8|9367.8|9377.1|9367.1|5
1630997760000|2021-09-07 06:56:00|9377|9367|9377.3|9367.3|9377.4|9367.4|9376.6|9366.6|6
1630997770000|2021-09-07 06:56:10|9377.6|9367.6|9378.5|9368.5|9378.5|9368.5|9377.3|9367.3|5
1630997780000|2021-09-07 06:56:20|9378.8|9368.8|9377.8|9367.8|9378.8|9368.8|9377.8|9367.8|4
1630997790000|2021-09-07 06:56:30|9377.6|9367.6|9375.6|9365.6|9377.6|9367.6|9375.6|9365.6|12
1630997800000|2021-09-07 06:56:40|9375.4|9365.4|9375|9365|9375.4|9365.4|9374.8|9364.8|7
1630997810000|2021-09-07 06:56:50|9375.6|9365.6|9376|9366|9376.4|9366.4|9375.6|9365.6|3
1630997820000|2021-09-07 06:57:00|9375.8|9365.8|9375.6|9365.6|9376.3|9366.3|9375.6|9365.6|7
1630997830000|2021-09-07 06:57:10|9375.3|9365.3|9376.1|9366.1|9376.1|9366.1|9375.1|9365.1|4
1630997840000|2021-09-07 06:57:20|9375.8|9365.8|9376|9366|9376|9366|9375.8|9365.8|2
1630997850000|2021-09-07 06:57:30|9376.4|9366.4|9378.4|9368.4|9378.4|9368.4|9376.4|9366.4|7
1630997870000|2021-09-07 06:57:50|9378.5|9368.5|9380.4|9370.4|9380.4|9370.4|9378.5|9368.5|7
1630997880000|2021-09-07 06:58:00|9380.3|9370.3|9380.9|9370.9|9380.9|9370.9|9380.3|9370.3|3
1630997890000|2021-09-07 06:58:10|9381.3|9371.3|9380.9|9370.9|9381.3|9371.3|9380.9|9370.9|2
1630997900000|2021-09-07 06:58:20|9380.8|9370.8|9380.3|9370.3|9380.8|9370.8|9380.3|9370.3|2
1630997920000|2021-09-07 06:58:40|9380.4|9370.4|9382|9372|9382|9372|9380.4|9370.4|4
1630997930000|2021-09-07 06:58:50|9381.8|9371.8|9379.3|9369.3|9381.8|9371.8|9379.3|9369.3|3
1630997940000|2021-09-07 06:59:00|9379.1|9369.1|9382|9372|9382|9372|9379.1|9369.1|7
1630997950000|2021-09-07 06:59:10|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9381.3|9371.3|4
1630997960000|2021-09-07 06:59:20|9381.9|9371.9|9382.6|9372.6|9382.6|9372.6|9381.9|9371.9|3
1630997980000|2021-09-07 06:59:40|9383.4|9373.4|9384.1|9374.1|9384.8|9374.8|9382.8|9372.8|9
1630997990000|2021-09-07 06:59:50|9383.5|9373.5|9379.6|9369.6|9383.5|9373.5|9379.6|9369.6|8
1630998000000|2021-09-07 07:00:00|9377|9367|9366.9|9356.9|9377|9367|9366.9|9356.9|9
1630998010000|2021-09-07 07:00:10|9366.5|9356.5|9362.8|9352.8|9366.5|9356.5|9360.3|9350.3|17
1630998020000|2021-09-07 07:00:20|9362.5|9352.5|9370|9360|9370|9360|9362.5|9352.5|8
1630998030000|2021-09-07 07:00:30|9369.8|9359.8|9372.5|9362.5|9372.5|9362.5|9369.5|9359.5|5
1630998040000|2021-09-07 07:00:40|9372.8|9362.8|9374.5|9364.5|9374.5|9364.5|9372.8|9362.8|2
1630998050000|2021-09-07 07:00:50|9374|9364|9371.8|9361.8|9374|9364|9371.8|9361.8|4
1630998060000|2021-09-07 07:01:00|9370.8|9360.8|9370.9|9360.9|9370.9|9360.9|9368.9|9358.9|10
1630998070000|2021-09-07 07:01:10|9370.6|9360.6|9369.9|9359.9|9370.6|9360.6|9369.8|9359.8|3
1630998080000|2021-09-07 07:01:20|9369.8|9359.8|9369.9|9359.9|9369.9|9359.9|9369.8|9359.8|2
1630998090000|2021-09-07 07:01:30|9370|9360|9371.4|9361.4|9371.6|9361.6|9370|9360|11
1630998100000|2021-09-07 07:01:40|9371.5|9361.5|9372.1|9362.1|9372.1|9362.1|9371.5|9361.5|4
1630998110000|2021-09-07 07:01:50|9372.6|9362.6|9372.8|9362.8|9372.8|9362.8|9372.6|9362.6|2
1630998120000|2021-09-07 07:02:00|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1630998130000|2021-09-07 07:02:10|9372.8|9362.8|9372.6|9362.6|9373.4|9363.4|9372.6|9362.6|5
1630998140000|2021-09-07 07:02:20|9372.1|9362.1|9369.6|9359.6|9372.1|9362.1|9369.5|9359.5|3
1630998150000|2021-09-07 07:02:30|9370.8|9360.8|9371.9|9361.9|9371.9|9361.9|9370.5|9360.5|7
1630998160000|2021-09-07 07:02:40|9371.6|9361.6|9370.1|9360.1|9371.6|9361.6|9370.1|9360.1|2
1630998170000|2021-09-07 07:02:50|9369.9|9359.9|9371.6|9361.6|9371.6|9361.6|9369.5|9359.5|9
1630998180000|2021-09-07 07:03:00|9372.5|9362.5|9373.9|9363.9|9373.9|9363.9|9372|9362|9
1630998200000|2021-09-07 07:03:20|9373.8|9363.8|9373.3|9363.3|9373.8|9363.8|9373.1|9363.1|5
1630998210000|2021-09-07 07:03:30|9372.9|9362.9|9373.4|9363.4|9373.4|9363.4|9372.8|9362.8|8
1630998220000|2021-09-07 07:03:40|9373.1|9363.1|9373.4|9363.4|9373.5|9363.5|9373.1|9363.1|8
1630998230000|2021-09-07 07:03:50|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.1|9363.1|3
1630998240000|2021-09-07 07:04:00|9373.5|9363.5|9374|9364|9374|9364|9373.3|9363.3|5
1630998250000|2021-09-07 07:04:10|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1630998260000|2021-09-07 07:04:20|9373.9|9363.9|9374.4|9364.4|9374.5|9364.5|9373.9|9363.9|5
1630998270000|2021-09-07 07:04:30|9374.1|9364.1|9373.9|9363.9|9374.1|9364.1|9373.9|9363.9|2
1630998280000|2021-09-07 07:04:40|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1630998290000|2021-09-07 07:04:50|9373.3|9363.3|9371.5|9361.5|9373.3|9363.3|9371.5|9361.5|5
1630998300000|2021-09-07 07:05:00|9371|9361|9369.5|9359.5|9371|9361|9369.5|9359.5|5
1630998310000|2021-09-07 07:05:10|9369.3|9359.3|9369.4|9359.4|9369.9|9359.9|9369.3|9359.3|4
1630998320000|2021-09-07 07:05:20|9368.9|9358.9|9365.5|9355.5|9368.9|9358.9|9365.5|9355.5|6
1630998330000|2021-09-07 07:05:30|9365.8|9355.8|9368.8|9358.8|9368.8|9358.8|9364.5|9354.5|14
1630998340000|2021-09-07 07:05:40|9368.6|9358.6|9366.6|9356.6|9368.9|9358.9|9366.6|9356.6|9
1630998350000|2021-09-07 07:05:50|9366.3|9356.3|9365.4|9355.4|9366.3|9356.3|9365.4|9355.4|4
1630998360000|2021-09-07 07:06:00|9365.6|9355.6|9365.9|9355.9|9365.9|9355.9|9365.6|9355.6|2
1630998370000|2021-09-07 07:06:10|9366.4|9356.4|9366.4|9356.4|9366.5|9356.5|9365.6|9355.6|6
1630998380000|2021-09-07 07:06:20|9366.1|9356.1|9366|9356|9366.4|9356.4|9366|9356|3
1630998390000|2021-09-07 07:06:30|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|9365.6|9355.6|1
1630998400000|2021-09-07 07:06:40|9365.4|9355.4|9364.3|9354.3|9365.4|9355.4|9364.3|9354.3|6
1630998410000|2021-09-07 07:06:50|9364.1|9354.1|9363.9|9353.9|9364.1|9354.1|9363.9|9353.9|2
1630998420000|2021-09-07 07:07:00|9363.5|9353.5|9360.4|9350.4|9363.5|9353.5|9360.4|9350.4|4
1630998430000|2021-09-07 07:07:10|9360.6|9350.6|9358.6|9348.6|9360.6|9350.6|9358.6|9348.6|5
1630998440000|2021-09-07 07:07:20|9358.8|9348.8|9357.4|9347.4|9358.8|9348.8|9357.4|9347.4|6
1630998450000|2021-09-07 07:07:30|9357.6|9347.6|9336.4|9326.4|9357.6|9347.6|9334.6|9324.6|8
1630998460000|2021-09-07 07:07:40|9336.1|9326.1|9338.4|9328.4|9338.4|9328.4|9333.6|9323.6|8
1630998470000|2021-09-07 07:07:50|9337.9|9327.9|9329.4|9319.4|9337.9|9327.9|9329.4|9319.4|10
1630998480000|2021-09-07 07:08:00|9328.9|9318.9|9326.1|9316.1|9328.9|9318.9|9326.1|9316.1|16
1630998490000|2021-09-07 07:08:10|9326.6|9316.6|9327.6|9317.6|9327.6|9317.6|9326.6|9316.6|2
1630998500000|2021-09-07 07:08:20|9328.1|9318.1|9332.6|9322.6|9335.1|9325.1|9328.1|9318.1|7
1630998510000|2021-09-07 07:08:30|9332.1|9322.1|9335.1|9325.1|9335.4|9325.4|9332.1|9322.1|8
1630998530000|2021-09-07 07:08:50|9334.9|9324.9|9334.6|9324.6|9334.9|9324.9|9330.1|9320.1|6
1630998540000|2021-09-07 07:09:00|9335.1|9325.1|9337.1|9327.1|9337.1|9327.1|9335.1|9325.1|4
1630998550000|2021-09-07 07:09:10|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.6|9326.6|3
1630998560000|2021-09-07 07:09:20|9336.6|9326.6|9331.1|9321.1|9336.6|9326.6|9331.1|9321.1|6
1630998570000|2021-09-07 07:09:30|9331.4|9321.4|9328.4|9318.4|9332.9|9322.9|9328.4|9318.4|7
1630998580000|2021-09-07 07:09:40|9328.6|9318.6|9327.4|9317.4|9328.6|9318.6|9327.4|9317.4|4
1630998590000|2021-09-07 07:09:50|9327.9|9317.9|9327.9|9317.9|9330.1|9320.1|9327.9|9317.9|4
1630998600000|2021-09-07 07:10:00|9327.6|9317.6|9321.6|9311.6|9327.6|9317.6|9321.6|9311.6|8
1630998610000|2021-09-07 07:10:10|9321.1|9311.1|9313.4|9303.4|9321.4|9311.4|9310.4|9300.4|10
1630998620000|2021-09-07 07:10:20|9313.1|9303.1|9309.6|9299.6|9313.1|9303.1|9308.6|9298.6|12
1630998630000|2021-09-07 07:10:30|9309.1|9299.1|9308.4|9298.4|9309.1|9299.1|9307.4|9297.4|15
1630998640000|2021-09-07 07:10:40|9309.4|9299.4|9318.1|9308.1|9318.1|9308.1|9309.4|9299.4|9
1630998650000|2021-09-07 07:10:50|9317.6|9307.6|9312.9|9302.9|9318.4|9308.4|9312.9|9302.9|5
1630998660000|2021-09-07 07:11:00|9312.6|9302.6|9313.6|9303.6|9314.6|9304.6|9312.6|9302.6|7
1630998670000|2021-09-07 07:11:10|9313.9|9303.9|9309.6|9299.6|9314.9|9304.9|9309.6|9299.6|9
1630998680000|2021-09-07 07:11:20|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|9309.4|9299.4|1
1630998690000|2021-09-07 07:11:30|9308.6|9298.6|9322.1|9312.1|9322.1|9312.1|9308.6|9298.6|10
1630998700000|2021-09-07 07:11:40|9321.6|9311.6|9327.9|9317.9|9327.9|9317.9|9318.1|9308.1|17
1630998710000|2021-09-07 07:11:50|9327.6|9317.6|9326.1|9316.1|9327.6|9317.6|9322.4|9312.4|7
1630998720000|2021-09-07 07:12:00|9322.4|9312.4|9320.4|9310.4|9322.4|9312.4|9320.4|9310.4|4
1630998730000|2021-09-07 07:12:10|9320.1|9310.1|9316.9|9306.9|9320.1|9310.1|9316.6|9306.6|12
1630998740000|2021-09-07 07:12:20|9316.1|9306.1|9316.9|9306.9|9316.9|9306.9|9315.9|9305.9|7
1630998750000|2021-09-07 07:12:30|9319.4|9309.4|9321.4|9311.4|9321.4|9311.4|9319.4|9309.4|2
1630998760000|2021-09-07 07:12:40|9321.1|9311.1|9319.1|9309.1|9321.1|9311.1|9318.1|9308.1|10
1630998770000|2021-09-07 07:12:50|9318.9|9308.9|9318.4|9308.4|9318.9|9308.9|9318.4|9308.4|2
1630998780000|2021-09-07 07:13:00|9318.1|9308.1|9318.5|9308.5|9318.5|9308.5|9315.8|9305.8|7
1630998790000|2021-09-07 07:13:10|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|3
1630998800000|2021-09-07 07:13:20|9318.5|9308.5|9318.8|9308.8|9318.8|9308.8|9318.5|9308.5|2
1630998810000|2021-09-07 07:13:30|9318.5|9308.5|9323|9313|9323|9313|9318.3|9308.3|11
1630998820000|2021-09-07 07:13:40|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1630998830000|2021-09-07 07:13:50|9322.3|9312.3|9326|9316|9326|9316|9322|9312|6
1630998840000|2021-09-07 07:14:00|9325.5|9315.5|9323.8|9313.8|9325.5|9315.5|9323.5|9313.5|5
1630998850000|2021-09-07 07:14:10|9323.5|9313.5|9321.8|9311.8|9323.5|9313.5|9321.8|9311.8|3
1630998860000|2021-09-07 07:14:20|9322|9312|9322.5|9312.5|9322.5|9312.5|9322|9312|2
1630998870000|2021-09-07 07:14:30|9322.3|9312.3|9327.3|9317.3|9327.3|9317.3|9322.3|9312.3|8
1630998880000|2021-09-07 07:14:40|9326.5|9316.5|9327.5|9317.5|9328.1|9318.1|9326.5|9316.5|7
1630998890000|2021-09-07 07:14:50|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|9327.3|9317.3|1
1630998900000|2021-09-07 07:15:00|9327|9317|9319|9309|9327|9317|9319|9309|17
1630998910000|2021-09-07 07:15:10|9319.3|9309.3|9318.5|9308.5|9319.3|9309.3|9318|9308|6
1630998920000|2021-09-07 07:15:20|9318.3|9308.3|9319|9309|9319|9309|9317.5|9307.5|5
1630998930000|2021-09-07 07:15:30|9318.5|9308.5|9318.3|9308.3|9318.5|9308.5|9318.3|9308.3|2
1630998960000|2021-09-07 07:16:00|9319.3|9309.3|9320.8|9310.8|9320.8|9310.8|9318.8|9308.8|9
1630998970000|2021-09-07 07:16:10|9321.3|9311.3|9323|9313|9323|9313|9321.3|9311.3|5
1630998980000|2021-09-07 07:16:20|9323.5|9313.5|9327.5|9317.5|9327.5|9317.5|9323.5|9313.5|10
1630998990000|2021-09-07 07:16:30|9328.3|9318.3|9331.8|9321.8|9332.3|9322.3|9328.3|9318.3|6
1630999000000|2021-09-07 07:16:40|9331.5|9321.5|9331.8|9321.8|9331.8|9321.8|9329.5|9319.5|6
1630999010000|2021-09-07 07:16:50|9331.5|9321.5|9331.8|9321.8|9331.8|9321.8|9329.5|9319.5|5
1630999020000|2021-09-07 07:17:00|9332.3|9322.3|9333.5|9323.5|9333.5|9323.5|9332|9322|6
1630999030000|2021-09-07 07:17:10|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1630999040000|2021-09-07 07:17:20|9333.5|9323.5|9333.8|9323.8|9334.3|9324.3|9332.3|9322.3|9
1630999050000|2021-09-07 07:17:30|9332.3|9322.3|9332.8|9322.8|9332.8|9322.8|9332.3|9322.3|3
1630999060000|2021-09-07 07:17:40|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1630999070000|2021-09-07 07:17:50|9332.8|9322.8|9331.8|9321.8|9332.8|9322.8|9331.5|9321.5|5
1630999080000|2021-09-07 07:18:00|9332|9322|9332.8|9322.8|9332.8|9322.8|9332|9322|4
1630999090000|2021-09-07 07:18:10|9333|9323|9333.3|9323.3|9333.5|9323.5|9333|9323|4
1630999100000|2021-09-07 07:18:20|9333.8|9323.8|9333|9323|9333.8|9323.8|9333|9323|2
1630999110000|2021-09-07 07:18:30|9332.8|9322.8|9332|9322|9332.8|9322.8|9330|9320|5
1630999120000|2021-09-07 07:18:40|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|9331.8|9321.8|1
1630999140000|2021-09-07 07:19:00|9331.5|9321.5|9327.8|9317.8|9331.5|9321.5|9327.5|9317.5|4
1630999150000|2021-09-07 07:19:10|9327.5|9317.5|9327.8|9317.8|9327.8|9317.8|9327.5|9317.5|2
1630999170000|2021-09-07 07:19:30|9327.5|9317.5|9323.5|9313.5|9327.5|9317.5|9322.5|9312.5|4
1630999180000|2021-09-07 07:19:40|9323.8|9313.8|9328.5|9318.5|9331|9321|9323.8|9313.8|14
1630999190000|2021-09-07 07:19:50|9329|9319|9328.8|9318.8|9329.5|9319.5|9328.8|9318.8|5
1630999200000|2021-09-07 07:20:00|9328.5|9318.5|9327.3|9317.3|9328.5|9318.5|9327|9317|7
1630999210000|2021-09-07 07:20:10|9327|9317|9326.8|9316.8|9327.5|9317.5|9326.8|9316.8|4
1630999220000|2021-09-07 07:20:20|9326.5|9316.5|9323.5|9313.5|9326.5|9316.5|9322|9312|6
1630999230000|2021-09-07 07:20:30|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1630999250000|2021-09-07 07:20:50|9324.3|9314.3|9324.5|9314.5|9324.8|9314.8|9324.3|9314.3|3
1630999260000|2021-09-07 07:21:00|9324|9314|9324|9314|9324|9314|9324|9314|1
1630999270000|2021-09-07 07:21:10|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1630999280000|2021-09-07 07:21:20|9324|9314|9324|9314|9324|9314|9324|9314|1
1630999290000|2021-09-07 07:21:30|9323.8|9313.8|9320.8|9310.8|9323.8|9313.8|9320.8|9310.8|2
1630999300000|2021-09-07 07:21:40|9320.5|9310.5|9320.8|9310.8|9320.8|9310.8|9320.5|9310.5|2
1630999310000|2021-09-07 07:21:50|9320.5|9310.5|9320|9310|9320.5|9310.5|9320|9310|3
1630999320000|2021-09-07 07:22:00|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1630999340000|2021-09-07 07:22:20|9319.5|9309.5|9322.5|9312.5|9322.5|9312.5|9318.3|9308.3|6
1630999360000|2021-09-07 07:22:40|9321|9311|9322.5|9312.5|9322.5|9312.5|9321|9311|2
1630999370000|2021-09-07 07:22:50|9322.8|9312.8|9323.5|9313.5|9323.5|9313.5|9322.8|9312.8|3
1630999380000|2021-09-07 07:23:00|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|9323.8|9313.8|1
1630999390000|2021-09-07 07:23:10|9325.8|9315.8|9328|9318|9328|9318|9325.8|9315.8|2
1630999400000|2021-09-07 07:23:20|9328.5|9318.5|9331.5|9321.5|9332|9322|9328.5|9318.5|4
1630999410000|2021-09-07 07:23:30|9331.8|9321.8|9331.5|9321.5|9332|9322|9331.5|9321.5|3
1630999420000|2021-09-07 07:23:40|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1630999430000|2021-09-07 07:23:50|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331.3|9321.3|2
1630999440000|2021-09-07 07:24:00|9331.5|9321.5|9331.5|9321.5|9331.8|9321.8|9331.3|9321.3|6
1630999450000|2021-09-07 07:24:10|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.8|9320.8|2
1630999460000|2021-09-07 07:24:20|9330|9320|9329.8|9319.8|9330.5|9320.5|9329.8|9319.8|7
1630999470000|2021-09-07 07:24:30|9330|9320|9328.3|9318.3|9330|9320|9328.3|9318.3|4
1630999480000|2021-09-07 07:24:40|9328|9318|9327.5|9317.5|9328|9318|9327.5|9317.5|2
1630999500000|2021-09-07 07:25:00|9328.8|9318.8|9327.8|9317.8|9329.5|9319.5|9327.8|9317.8|6
1630999510000|2021-09-07 07:25:10|9327.3|9317.3|9323.5|9313.5|9327.3|9317.3|9323.5|9313.5|4
1630999520000|2021-09-07 07:25:20|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9323|9313|4
1630999530000|2021-09-07 07:25:30|9324.5|9314.5|9326.5|9316.5|9326.5|9316.5|9324.5|9314.5|3
1630999540000|2021-09-07 07:25:40|9326|9316|9326|9316|9326|9316|9326|9316|1
1630999550000|2021-09-07 07:25:50|9325.5|9315.5|9324.8|9314.8|9325.5|9315.5|9323.8|9313.8|4
1630999560000|2021-09-07 07:26:00|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1630999580000|2021-09-07 07:26:20|9325.8|9315.8|9328|9318|9328|9318|9325.8|9315.8|2
1630999600000|2021-09-07 07:26:40|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1630999610000|2021-09-07 07:26:50|9329|9319|9329.5|9319.5|9329.5|9319.5|9329|9319|3
1630999620000|2021-09-07 07:27:00|9329.3|9319.3|9328.8|9318.8|9329.3|9319.3|9327.5|9317.5|7
1630999630000|2021-09-07 07:27:10|9329.3|9319.3|9332.8|9322.8|9332.8|9322.8|9329.3|9319.3|7
1630999640000|2021-09-07 07:27:20|9332.6|9322.6|9333.3|9323.3|9333.3|9323.3|9332.6|9322.6|3
1630999650000|2021-09-07 07:27:30|9334.5|9324.5|9336.3|9326.3|9336.3|9326.3|9334.5|9324.5|3
1630999660000|2021-09-07 07:27:40|9336.5|9326.5|9335.3|9325.3|9337|9327|9335.3|9325.3|5
1630999680000|2021-09-07 07:28:00|9336|9326|9340.3|9330.3|9340.9|9330.9|9336|9326|5
1630999690000|2021-09-07 07:28:10|9340.5|9330.5|9343|9333|9343|9333|9340.5|9330.5|5
1630999700000|2021-09-07 07:28:20|9342.9|9332.9|9341.3|9331.3|9342.9|9332.9|9341.3|9331.3|6
1630999710000|2021-09-07 07:28:30|9341|9331|9342.3|9332.3|9342.8|9332.8|9340.8|9330.8|6
1630999720000|2021-09-07 07:28:40|9342|9332|9341.5|9331.5|9342|9332|9341.5|9331.5|2
1630999730000|2021-09-07 07:28:50|9341.3|9331.3|9339|9329|9341.3|9331.3|9339|9329|4
1630999740000|2021-09-07 07:29:00|9338.8|9328.8|9341.8|9331.8|9341.8|9331.8|9338.5|9328.5|6
1630999750000|2021-09-07 07:29:10|9341.5|9331.5|9340.5|9330.5|9341.5|9331.5|9340.5|9330.5|7
1630999760000|2021-09-07 07:29:20|9340.3|9330.3|9341.3|9331.3|9341.3|9331.3|9340|9330|3
1630999780000|2021-09-07 07:29:40|9341.8|9331.8|9342|9332|9342|9332|9341.8|9331.8|2
1630999790000|2021-09-07 07:29:50|9341.8|9331.8|9340.3|9330.3|9341.8|9331.8|9339.8|9329.8|6
1630999800000|2021-09-07 07:30:00|9340|9330|9338.3|9328.3|9340|9330|9337.3|9327.3|8
1630999810000|2021-09-07 07:30:10|9338|9328|9337.3|9327.3|9338|9328|9337|9327|3
1630999820000|2021-09-07 07:30:20|9337|9327|9336.5|9326.5|9337|9327|9336.5|9326.5|5
1630999840000|2021-09-07 07:30:40|9337|9327|9338.3|9328.3|9338.8|9328.8|9337|9327|7
1630999860000|2021-09-07 07:31:00|9338|9328|9337.5|9327.5|9338|9328|9337.3|9327.3|5
1630999870000|2021-09-07 07:31:10|9337.3|9327.3|9336.3|9326.3|9337.3|9327.3|9336.3|9326.3|4
1630999880000|2021-09-07 07:31:20|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1630999890000|2021-09-07 07:31:30|9336|9326|9335|9325|9336|9326|9335|9325|3
1630999900000|2021-09-07 07:31:40|9335.3|9325.3|9335.3|9325.3|9336|9326|9335.3|9325.3|8
1630999910000|2021-09-07 07:31:50|9335|9325|9334|9324|9335|9325|9333.8|9323.8|5
1630999920000|2021-09-07 07:32:00|9334.5|9324.5|9340.8|9330.8|9340.8|9330.8|9334.5|9324.5|6
1630999930000|2021-09-07 07:32:10|9340.3|9330.3|9340|9330|9340.3|9330.3|9340|9330|2
1630999940000|2021-09-07 07:32:20|9340.3|9330.3|9341.5|9331.5|9342.3|9332.3|9340.3|9330.3|5
1630999950000|2021-09-07 07:32:30|9341.3|9331.3|9338.8|9328.8|9341.3|9331.3|9338.5|9328.5|5
1630999960000|2021-09-07 07:32:40|9338.5|9328.5|9338|9328|9338.5|9328.5|9338|9328|3
1630999970000|2021-09-07 07:32:50|9337.3|9327.3|9335.5|9325.5|9337.3|9327.3|9335|9325|7
1631000000000|2021-09-07 07:33:20|9336|9326|9338.8|9328.8|9338.8|9328.8|9336|9326|4
1631000010000|2021-09-07 07:33:30|9339|9329|9338.8|9328.8|9339|9329|9338.8|9328.8|2
1631000030000|2021-09-07 07:33:50|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1631000040000|2021-09-07 07:34:00|9338.8|9328.8|9339.8|9329.8|9340|9330|9338.8|9328.8|4
1631000050000|2021-09-07 07:34:10|9340|9330|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|6
1631000060000|2021-09-07 07:34:20|9340|9330|9339.3|9329.3|9340|9330|9339.3|9329.3|4
1631000090000|2021-09-07 07:34:50|9339.5|9329.5|9342.8|9332.8|9342.8|9332.8|9339.5|9329.5|6
1631000100000|2021-09-07 07:35:00|9343|9333|9341.8|9331.8|9344|9334|9341.8|9331.8|8
1631000110000|2021-09-07 07:35:10|9341.5|9331.5|9341.5|9331.5|9341.8|9331.8|9341.3|9331.3|4
1631000120000|2021-09-07 07:35:20|9341.3|9331.3|9338.3|9328.3|9341.3|9331.3|9338.3|9328.3|3
1631000130000|2021-09-07 07:35:30|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|2
1631000150000|2021-09-07 07:35:50|9338|9328|9332.5|9322.5|9338|9328|9332.5|9322.5|8
1631000160000|2021-09-07 07:36:00|9332.3|9322.3|9331.8|9321.8|9332.3|9322.3|9331|9321|5
1631000170000|2021-09-07 07:36:10|9331.5|9321.5|9332.3|9322.3|9332.5|9322.5|9331.5|9321.5|4
1631000180000|2021-09-07 07:36:20|9333.3|9323.3|9335|9325|9335.3|9325.3|9333.3|9323.3|3
1631000190000|2021-09-07 07:36:30|9335.3|9325.3|9336.5|9326.5|9336.5|9326.5|9335.3|9325.3|2
1631000200000|2021-09-07 07:36:40|9335.3|9325.3|9336.3|9326.3|9336.3|9326.3|9335.3|9325.3|9
1631000210000|2021-09-07 07:36:50|9336|9326|9336.8|9326.8|9336.8|9326.8|9335.8|9325.8|8
1631000220000|2021-09-07 07:37:00|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9336.5|9326.5|3
1631000230000|2021-09-07 07:37:10|9336.3|9326.3|9338.8|9328.8|9338.8|9328.8|9336.3|9326.3|10
1631000240000|2021-09-07 07:37:20|9339|9329|9338.8|9328.8|9339|9329|9338|9328|10
1631000250000|2021-09-07 07:37:30|9338|9328|9336.8|9326.8|9338|9328|9336.8|9326.8|5
1631000260000|2021-09-07 07:37:40|9337|9327|9338|9328|9338|9328|9336.5|9326.5|7
1631000270000|2021-09-07 07:37:50|9338.3|9328.3|9339|9329|9339.5|9329.5|9338.3|9328.3|8
1631000280000|2021-09-07 07:38:00|9339.3|9329.3|9339.5|9329.5|9341|9331|9338.5|9328.5|17
1631000290000|2021-09-07 07:38:10|9339.3|9329.3|9341.5|9331.5|9341.5|9331.5|9339.3|9329.3|7
1631000300000|2021-09-07 07:38:20|9341.8|9331.8|9346.3|9336.3|9346.5|9336.5|9341.8|9331.8|13
1631000310000|2021-09-07 07:38:30|9346|9336|9343.5|9333.5|9346|9336|9343.5|9333.5|8
1631000320000|2021-09-07 07:38:40|9343|9333|9343.3|9333.3|9344|9334|9343|9333|7
1631000330000|2021-09-07 07:38:50|9343.5|9333.5|9344.5|9334.5|9344.5|9334.5|9342.8|9332.8|8
1631000340000|2021-09-07 07:39:00|9344.8|9334.8|9344.8|9334.8|9345.5|9335.5|9343.3|9333.3|11
1631000350000|2021-09-07 07:39:10|9344.3|9334.3|9341.3|9331.3|9344.3|9334.3|9341|9331|8
1631000360000|2021-09-07 07:39:20|9341|9331|9339.3|9329.3|9341|9331|9339|9329|4
1631000370000|2021-09-07 07:39:30|9339|9329|9338.3|9328.3|9339|9329|9338|9328|3
1631000380000|2021-09-07 07:39:40|9338.5|9328.5|9339|9329|9340.3|9330.3|9338.5|9328.5|6
1631000390000|2021-09-07 07:39:50|9339.5|9329.5|9339.3|9329.3|9340|9330|9338.3|9328.3|5
1631000400000|2021-09-07 07:40:00|9339|9329|9338|9328|9339|9329|9338|9328|4
1631000410000|2021-09-07 07:40:10|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|3
1631000420000|2021-09-07 07:40:20|9338|9328|9335|9325|9338|9328|9334.8|9324.8|9
1631000440000|2021-09-07 07:40:40|9335.3|9325.3|9338.3|9328.3|9338.3|9328.3|9335.3|9325.3|6
1631000450000|2021-09-07 07:40:50|9338|9328|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|4
1631000470000|2021-09-07 07:41:10|9338|9328|9337|9327|9338.5|9328.5|9337|9327|12
1631000480000|2021-09-07 07:41:20|9336.8|9326.8|9336.5|9326.5|9337.3|9327.3|9336.5|9326.5|8
1631000490000|2021-09-07 07:41:30|9335.3|9325.3|9335|9325|9335.5|9325.5|9333.8|9323.8|8
1631000500000|2021-09-07 07:41:40|9334.8|9324.8|9334.5|9324.5|9334.8|9324.8|9334.5|9324.5|2
1631000510000|2021-09-07 07:41:50|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1631000520000|2021-09-07 07:42:00|9334.5|9324.5|9331|9321|9335.3|9325.3|9330|9320|12
1631000530000|2021-09-07 07:42:10|9329.3|9319.3|9330.5|9320.5|9330.8|9320.8|9329.3|9319.3|5
1631000540000|2021-09-07 07:42:20|9330.8|9320.8|9330.8|9320.8|9332|9322|9330.5|9320.5|7
1631000550000|2021-09-07 07:42:30|9330.5|9320.5|9330|9320|9330.8|9320.8|9329.5|9319.5|8
1631000560000|2021-09-07 07:42:40|9329.8|9319.8|9330.3|9320.3|9330.3|9320.3|9329.5|9319.5|4
1631000570000|2021-09-07 07:42:50|9330.5|9320.5|9330|9320|9330.5|9320.5|9330|9320|2
1631000580000|2021-09-07 07:43:00|9330.3|9320.3|9330.8|9320.8|9331|9321|9330.3|9320.3|4
1631000610000|2021-09-07 07:43:30|9330.5|9320.5|9328|9318|9330.5|9320.5|9328|9318|4
1631000620000|2021-09-07 07:43:40|9328.3|9318.3|9327.3|9317.3|9328.3|9318.3|9327.3|9317.3|4
1631000630000|2021-09-07 07:43:50|9327|9317|9327.3|9317.3|9327.3|9317.3|9327|9317|2
1631000640000|2021-09-07 07:44:00|9327.8|9317.8|9327.5|9317.5|9327.8|9317.8|9327.5|9317.5|2
1631000660000|2021-09-07 07:44:20|9326.5|9316.5|9326.8|9316.8|9326.8|9316.8|9326.5|9316.5|2
1631000670000|2021-09-07 07:44:30|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|9326.5|9316.5|1
1631000690000|2021-09-07 07:44:50|9327|9317|9330.8|9320.8|9330.8|9320.8|9327|9317|3
1631000700000|2021-09-07 07:45:00|9330.5|9320.5|9334|9324|9334.5|9324.5|9330.5|9320.5|6
1631000710000|2021-09-07 07:45:10|9333.8|9323.8|9333.5|9323.5|9333.8|9323.8|9333.5|9323.5|2
1631000720000|2021-09-07 07:45:20|9333.8|9323.8|9333.8|9323.8|9334|9324|9333.8|9323.8|3
1631000730000|2021-09-07 07:45:30|9333.5|9323.5|9327.5|9317.5|9333.5|9323.5|9326.8|9316.8|11
1631000740000|2021-09-07 07:45:40|9327.3|9317.3|9328.5|9318.5|9328.5|9318.5|9327|9317|3
1631000750000|2021-09-07 07:45:50|9328.3|9318.3|9328.5|9318.5|9328.5|9318.5|9328|9318|4
1631000760000|2021-09-07 07:46:00|9328.3|9318.3|9328.3|9318.3|9328.3|9318.3|9328|9318|3
1631000770000|2021-09-07 07:46:10|9328|9318|9330.3|9320.3|9330.5|9320.5|9327.3|9317.3|6
1631000780000|2021-09-07 07:46:20|9330.5|9320.5|9330.5|9320.5|9331.8|9321.8|9329.5|9319.5|9
1631000790000|2021-09-07 07:46:30|9330.8|9320.8|9331.3|9321.3|9331.5|9321.5|9330.8|9320.8|5
1631000800000|2021-09-07 07:46:40|9331.5|9321.5|9331.3|9321.3|9331.5|9321.5|9331|9321|3
1631000810000|2021-09-07 07:46:50|9331.5|9321.5|9331.8|9321.8|9332.3|9322.3|9331.5|9321.5|5
1631000820000|2021-09-07 07:47:00|9333|9323|9333.5|9323.5|9333.5|9323.5|9333|9323|4
1631000830000|2021-09-07 07:47:10|9333.3|9323.3|9332.8|9322.8|9333.3|9323.3|9331|9321|7
1631000840000|2021-09-07 07:47:20|9332.5|9322.5|9331|9321|9332.5|9322.5|9330.5|9320.5|5
1631000850000|2021-09-07 07:47:30|9330.8|9320.8|9332.5|9322.5|9332.5|9322.5|9330.8|9320.8|4
1631000880000|2021-09-07 07:48:00|9332.3|9322.3|9332|9322|9332.5|9322.5|9332|9322|3
1631000890000|2021-09-07 07:48:10|9332.3|9322.3|9332.8|9322.8|9332.8|9322.8|9332.3|9322.3|2
1631000900000|2021-09-07 07:48:20|9333.3|9323.3|9333.8|9323.8|9333.8|9323.8|9332.8|9322.8|5
1631000910000|2021-09-07 07:48:30|9334|9324|9334.3|9324.3|9334.3|9324.3|9334|9324|2
1631000920000|2021-09-07 07:48:40|9334|9324|9333.3|9323.3|9334|9324|9333.3|9323.3|2
1631000940000|2021-09-07 07:49:00|9333|9323|9334.8|9324.8|9334.8|9324.8|9333|9323|7
1631000950000|2021-09-07 07:49:10|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9334.5|9324.5|5
1631000960000|2021-09-07 07:49:20|9335.5|9325.5|9335.8|9325.8|9336.3|9326.3|9335.5|9325.5|5
1631000970000|2021-09-07 07:49:30|9336|9326|9337.8|9327.8|9337.8|9327.8|9336|9326|7
1631000980000|2021-09-07 07:49:40|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.5|9327.5|2
1631000990000|2021-09-07 07:49:50|9337.5|9327.5|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|5
1631001000000|2021-09-07 07:50:00|9337.8|9327.8|9338|9328|9338|9328|9337.5|9327.5|6
1631001010000|2021-09-07 07:50:10|9338.3|9328.3|9338.5|9328.5|9338.8|9328.8|9338.3|9328.3|4
1631001020000|2021-09-07 07:50:20|9338.3|9328.3|9338|9328|9338.3|9328.3|9338|9328|2
1631001030000|2021-09-07 07:50:30|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|2
1631001040000|2021-09-07 07:50:40|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|2
1631001050000|2021-09-07 07:50:50|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1631001060000|2021-09-07 07:51:00|9338.3|9328.3|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|5
1631001070000|2021-09-07 07:51:10|9338|9328|9336.5|9326.5|9338|9328|9336.3|9326.3|3
1631001080000|2021-09-07 07:51:20|9337|9327|9336|9326|9337|9327|9336|9326|5
1631001090000|2021-09-07 07:51:30|9336.5|9326.5|9337|9327|9337.3|9327.3|9336.5|9326.5|3
1631001100000|2021-09-07 07:51:40|9336.8|9326.8|9336|9326|9336.8|9326.8|9335.8|9325.8|7
1631001110000|2021-09-07 07:51:50|9335.5|9325.5|9334.5|9324.5|9335.5|9325.5|9333.5|9323.5|13
1631001120000|2021-09-07 07:52:00|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1631001130000|2021-09-07 07:52:10|9335.3|9325.3|9334.5|9324.5|9335.3|9325.3|9334.5|9324.5|3
1631001140000|2021-09-07 07:52:20|9334.8|9324.8|9334|9324|9334.8|9324.8|9334|9324|6
1631001160000|2021-09-07 07:52:40|9334.3|9324.3|9334.5|9324.5|9334.5|9324.5|9334.3|9324.3|2
1631001170000|2021-09-07 07:52:50|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1631001180000|2021-09-07 07:53:00|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1631001190000|2021-09-07 07:53:10|9334.8|9324.8|9335|9325|9335|9325|9334.8|9324.8|2
1631001200000|2021-09-07 07:53:20|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1631001210000|2021-09-07 07:53:30|9335|9325|9338|9328|9338|9328|9335|9325|2
1631001220000|2021-09-07 07:53:40|9338.3|9328.3|9338.5|9328.5|9338.5|9328.5|9338.3|9328.3|4
1631001230000|2021-09-07 07:53:50|9338.3|9328.3|9340.5|9330.5|9340.5|9330.5|9337.8|9327.8|13
1631001240000|2021-09-07 07:54:00|9339.3|9329.3|9340.8|9330.8|9341.3|9331.3|9339.3|9329.3|10
1631001250000|2021-09-07 07:54:10|9341|9331|9341|9331|9341.3|9331.3|9340|9330|5
1631001260000|2021-09-07 07:54:20|9341.3|9331.3|9339.5|9329.5|9341.5|9331.5|9339.5|9329.5|5
1631001270000|2021-09-07 07:54:30|9339.8|9329.8|9341.5|9331.5|9341.8|9331.8|9339.8|9329.8|5
1631001280000|2021-09-07 07:54:40|9341.8|9331.8|9341.5|9331.5|9342.3|9332.3|9341.5|9331.5|3
1631001290000|2021-09-07 07:54:50|9341.3|9331.3|9339.3|9329.3|9341.3|9331.3|9338.5|9328.5|6
1631001300000|2021-09-07 07:55:00|9339|9329|9338.5|9328.5|9339|9329|9337.8|9327.8|4
1631001310000|2021-09-07 07:55:10|9339|9329|9338.5|9328.5|9339.3|9329.3|9338.5|9328.5|4
1631001320000|2021-09-07 07:55:20|9338|9328|9337.8|9327.8|9338|9328|9337.8|9327.8|2
1631001330000|2021-09-07 07:55:30|9337.5|9327.5|9337.3|9327.3|9337.5|9327.5|9336.8|9326.8|3
1631001350000|2021-09-07 07:55:50|9337|9327|9337.3|9327.3|9337.5|9327.5|9337|9327|6
1631001360000|2021-09-07 07:56:00|9337|9327|9336.8|9326.8|9337|9327|9336.8|9326.8|4
1631001370000|2021-09-07 07:56:10|9336.5|9326.5|9336|9326|9336.5|9326.5|9336|9326|4
1631001380000|2021-09-07 07:56:20|9335.8|9325.8|9335.3|9325.3|9336.3|9326.3|9335.3|9325.3|6
1631001390000|2021-09-07 07:56:30|9335|9325|9335.3|9325.3|9335.3|9325.3|9335|9325|2
1631001400000|2021-09-07 07:56:40|9335|9325|9335|9325|9335|9325|9335|9325|1
1631001410000|2021-09-07 07:56:50|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9335.3|9325.3|3
1631001420000|2021-09-07 07:57:00|9335.5|9325.5|9335.3|9325.3|9335.5|9325.5|9335.3|9325.3|2
1631001430000|2021-09-07 07:57:10|9335|9325|9335|9325|9335.3|9325.3|9335|9325|3
1631001440000|2021-09-07 07:57:20|9334.5|9324.5|9334|9324|9334.5|9324.5|9334|9324|2
1631001490000|2021-09-07 07:58:10|9333.8|9323.8|9332.3|9322.3|9334|9324|9332.3|9322.3|5
1631001500000|2021-09-07 07:58:20|9332.5|9322.5|9332|9322|9332.5|9322.5|9332|9322|4
1631001510000|2021-09-07 07:58:30|9332.3|9322.3|9333.8|9323.8|9334.8|9324.8|9332.3|9322.3|4
1631001520000|2021-09-07 07:58:40|9334|9324|9335.5|9325.5|9335.8|9325.8|9334|9324|6
1631001530000|2021-09-07 07:58:50|9335.3|9325.3|9333|9323|9335.3|9325.3|9333|9323|7
1631001540000|2021-09-07 07:59:00|9334|9324|9334|9324|9334.8|9324.8|9333.8|9323.8|7
1631001550000|2021-09-07 07:59:10|9334.3|9324.3|9335.3|9325.3|9335.5|9325.5|9334|9324|9
1631001560000|2021-09-07 07:59:20|9334.8|9324.8|9334|9324|9334.8|9324.8|9334|9324|7
1631001570000|2021-09-07 07:59:30|9333.5|9323.5|9333|9323|9333.5|9323.5|9332.8|9322.8|4
1631001580000|2021-09-07 07:59:40|9333.3|9323.3|9333.5|9323.5|9333.5|9323.5|9333.3|9323.3|2
1631001590000|2021-09-07 07:59:50|9333|9323|9333.3|9323.3|9333.3|9323.3|9331.8|9321.8|6
1631001600000|2021-09-07 08:00:00|9333.5|9323.5|9332|9322|9334.3|9324.3|9332|9322|13
1631001610000|2021-09-07 08:00:10|9330.8|9320.8|9331|9321|9331|9321|9329.5|9319.5|9
1631001620000|2021-09-07 08:00:20|9330.8|9320.8|9332|9322|9332|9322|9330.8|9320.8|4
1631001630000|2021-09-07 08:00:30|9332.8|9322.8|9331.8|9321.8|9333.8|9323.8|9331.8|9321.8|6
1631001640000|2021-09-07 08:00:40|9331.3|9321.3|9334.3|9324.3|9334.3|9324.3|9331.3|9321.3|9
1631001650000|2021-09-07 08:00:50|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|7
1631001660000|2021-09-07 08:01:00|9332.5|9322.5|9331.5|9321.5|9333|9323|9331.3|9321.3|5
1631001670000|2021-09-07 08:01:10|9331.8|9321.8|9332.5|9322.5|9333|9323|9331.8|9321.8|4
1631001680000|2021-09-07 08:01:20|9332.3|9322.3|9332.3|9322.3|9333|9323|9331|9321|9
1631001690000|2021-09-07 08:01:30|9331.8|9321.8|9332.8|9322.8|9332.8|9322.8|9330.8|9320.8|11
1631001700000|2021-09-07 08:01:40|9333|9323|9333|9323|9333.8|9323.8|9332.3|9322.3|7
1631001710000|2021-09-07 08:01:50|9332.8|9322.8|9333.5|9323.5|9333.5|9323.5|9332.3|9322.3|8
1631001720000|2021-09-07 08:02:00|9333.3|9323.3|9333|9323|9333.3|9323.3|9332.3|9322.3|7
1631001730000|2021-09-07 08:02:10|9332.8|9322.8|9333.5|9323.5|9333.5|9323.5|9332.8|9322.8|4
1631001740000|2021-09-07 08:02:20|9333.3|9323.3|9332.3|9322.3|9333.3|9323.3|9332.3|9322.3|6
1631001750000|2021-09-07 08:02:30|9333.3|9323.3|9333.3|9323.3|9333.5|9323.5|9332.5|9322.5|7
1631001760000|2021-09-07 08:02:40|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.3|9322.3|4
1631001770000|2021-09-07 08:02:50|9332|9322|9330.8|9320.8|9332|9322|9330.5|9320.5|6
1631001780000|2021-09-07 08:03:00|9329.8|9319.8|9326.8|9316.8|9330.8|9320.8|9326.8|9316.8|12
1631001790000|2021-09-07 08:03:10|9327.3|9317.3|9327.3|9317.3|9327.8|9317.8|9327.3|9317.3|5
1631001800000|2021-09-07 08:03:20|9327.8|9317.8|9327.5|9317.5|9328.3|9318.3|9327.5|9317.5|5
1631001810000|2021-09-07 08:03:30|9327.8|9317.8|9325.5|9315.5|9327.8|9317.8|9325.5|9315.5|5
1631001820000|2021-09-07 08:03:40|9325.3|9315.3|9324.3|9314.3|9325.3|9315.3|9323.3|9313.3|9
1631001830000|2021-09-07 08:03:50|9324|9314|9323.3|9313.3|9324.3|9314.3|9323.3|9313.3|8
1631001840000|2021-09-07 08:04:00|9323|9313|9322.8|9312.8|9323.3|9313.3|9322|9312|9
1631001850000|2021-09-07 08:04:10|9323|9313|9323|9313|9324|9314|9323|9313|10
1631001860000|2021-09-07 08:04:20|9323.3|9313.3|9323|9313|9323.3|9313.3|9323|9313|2
1631001870000|2021-09-07 08:04:30|9322.3|9312.3|9322.5|9312.5|9322.5|9312.5|9322.3|9312.3|2
1631001880000|2021-09-07 08:04:40|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322|9312|3
1631001890000|2021-09-07 08:04:50|9322|9312|9322.3|9312.3|9322.8|9312.8|9322|9312|9
1631001900000|2021-09-07 08:05:00|9321.8|9311.8|9322|9312|9322.8|9312.8|9321|9311|12
1631001910000|2021-09-07 08:05:10|9321.8|9311.8|9321|9311|9321.8|9311.8|9321|9311|4
1631001920000|2021-09-07 08:05:20|9320.8|9310.8|9320.8|9310.8|9321|9311|9320.8|9310.8|3
1631001930000|2021-09-07 08:05:30|9320.5|9310.5|9324.8|9314.8|9325.5|9315.5|9320.5|9310.5|10
1631001940000|2021-09-07 08:05:40|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324|9314|4
1631001950000|2021-09-07 08:05:50|9324.8|9314.8|9325.5|9315.5|9325.5|9315.5|9324.8|9314.8|7
1631001960000|2021-09-07 08:06:00|9325.3|9315.3|9324.3|9314.3|9325.3|9315.3|9323.3|9313.3|10
1631001970000|2021-09-07 08:06:10|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.5|9314.5|5
1631001980000|2021-09-07 08:06:20|9325|9315|9324.8|9314.8|9325|9315|9324.8|9314.8|2
1631001990000|2021-09-07 08:06:30|9325|9315|9323.5|9313.5|9325|9315|9323.3|9313.3|6
1631002000000|2021-09-07 08:06:40|9323.3|9313.3|9322.5|9312.5|9323.5|9313.5|9321.8|9311.8|14
1631002010000|2021-09-07 08:06:50|9322.3|9312.3|9321.3|9311.3|9322.3|9312.3|9321|9311|3
1631002020000|2021-09-07 08:07:00|9321|9311|9321.8|9311.8|9322.3|9312.3|9320.8|9310.8|15
1631002030000|2021-09-07 08:07:10|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9320.8|9310.8|8
1631002040000|2021-09-07 08:07:20|9320.8|9310.8|9321|9311|9321.8|9311.8|9320.5|9310.5|5
1631002050000|2021-09-07 08:07:30|9320.8|9310.8|9320.3|9310.3|9321.3|9311.3|9320.3|9310.3|8
1631002060000|2021-09-07 08:07:40|9320.5|9310.5|9319.3|9309.3|9320.5|9310.5|9319|9309|8
1631002070000|2021-09-07 08:07:50|9319|9309|9320|9310|9320.3|9310.3|9318.5|9308.5|9
1631002080000|2021-09-07 08:08:00|9319.8|9309.8|9317.8|9307.8|9319.8|9309.8|9317.5|9307.5|13
1631002090000|2021-09-07 08:08:10|9316.8|9306.8|9313.8|9303.8|9316.8|9306.8|9313.8|9303.8|9
1631002100000|2021-09-07 08:08:20|9313.5|9303.5|9316.5|9306.5|9318.5|9308.5|9311.3|9301.3|23
1631002110000|2021-09-07 08:08:30|9316.8|9306.8|9314|9304|9317|9307|9314|9304|13
1631002120000|2021-09-07 08:08:40|9313.5|9303.5|9310.8|9300.8|9313.5|9303.5|9310.8|9300.8|6
1631002130000|2021-09-07 08:08:50|9311.3|9301.3|9314.8|9304.8|9314.8|9304.8|9311.3|9301.3|9
1631002140000|2021-09-07 08:09:00|9314.3|9304.3|9319.3|9309.3|9319.3|9309.3|9314.3|9304.3|9
1631002150000|2021-09-07 08:09:10|9316.5|9306.5|9317|9307|9318|9308|9316.3|9306.3|22
1631002160000|2021-09-07 08:09:20|9316.8|9306.8|9320.5|9310.5|9320.8|9310.8|9316|9306|15
1631002170000|2021-09-07 08:09:30|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9319.8|9309.8|10
1631002180000|2021-09-07 08:09:40|9320|9310|9319.5|9309.5|9320|9310|9319.3|9309.3|5
1631002190000|2021-09-07 08:09:50|9319.3|9309.3|9319.8|9309.8|9320.3|9310.3|9319.3|9309.3|7
1631002200000|2021-09-07 08:10:00|9320|9310|9319.3|9309.3|9321.3|9311.3|9319|9309|11
1631002210000|2021-09-07 08:10:10|9319|9309|9319.5|9309.5|9320|9310|9317.8|9307.8|14
1631002220000|2021-09-07 08:10:20|9320|9310|9319.8|9309.8|9320.3|9310.3|9318.5|9308.5|12
1631002230000|2021-09-07 08:10:30|9320.8|9310.8|9320.8|9310.8|9322|9312|9319.5|9309.5|16
1631002240000|2021-09-07 08:10:40|9321|9311|9319.8|9309.8|9321.3|9311.3|9319.8|9309.8|9
1631002250000|2021-09-07 08:10:50|9320|9310|9320|9310|9321|9311|9319.5|9309.5|12
1631002260000|2021-09-07 08:11:00|9319.5|9309.5|9320.3|9310.3|9321.5|9311.5|9319|9309|16
1631002270000|2021-09-07 08:11:10|9320|9310|9320|9310|9321.8|9311.8|9319.5|9309.5|15
1631002280000|2021-09-07 08:11:20|9319.5|9309.5|9320.8|9310.8|9321.5|9311.5|9319.5|9309.5|8
1631002290000|2021-09-07 08:11:30|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9321.5|9311.5|16
1631002300000|2021-09-07 08:11:40|9323.8|9313.8|9324.3|9314.3|9324.3|9314.3|9322.3|9312.3|10
1631002310000|2021-09-07 08:11:50|9325|9315|9324.3|9314.3|9325.5|9315.5|9324|9314|14
1631002320000|2021-09-07 08:12:00|9324|9314|9323.8|9313.8|9324.8|9314.8|9323|9313|11
1631002330000|2021-09-07 08:12:10|9323.5|9313.5|9324.5|9314.5|9324.5|9314.5|9322.8|9312.8|6
1631002340000|2021-09-07 08:12:20|9324.3|9314.3|9324.8|9314.8|9324.8|9314.8|9323.3|9313.3|16
1631002350000|2021-09-07 08:12:30|9325.3|9315.3|9324.8|9314.8|9325.3|9315.3|9324.8|9314.8|3
1631002360000|2021-09-07 08:12:40|9324.5|9314.5|9327.5|9317.5|9327.5|9317.5|9324.5|9314.5|10
1631002370000|2021-09-07 08:12:50|9327.3|9317.3|9328.8|9318.8|9329|9319|9327|9317|10
1631002380000|2021-09-07 08:13:00|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9327|9317|14
1631002390000|2021-09-07 08:13:10|9328.3|9318.3|9327.3|9317.3|9328.3|9318.3|9327.3|9317.3|7
1631002400000|2021-09-07 08:13:20|9327|9317|9324|9314|9327|9317|9324|9314|9
1631002410000|2021-09-07 08:13:30|9324.3|9314.3|9323.5|9313.5|9324.3|9314.3|9323.3|9313.3|6
1631002420000|2021-09-07 08:13:40|9323.3|9313.3|9325.3|9315.3|9325.3|9315.3|9322.5|9312.5|14
1631002430000|2021-09-07 08:13:50|9325.8|9315.8|9325|9315|9326.3|9316.3|9324.8|9314.8|15
1631002440000|2021-09-07 08:14:00|9325.3|9315.3|9329.3|9319.3|9329.3|9319.3|9325.3|9315.3|14
1631002450000|2021-09-07 08:14:10|9329.5|9319.5|9330|9320|9330|9320|9328.8|9318.8|4
1631002460000|2021-09-07 08:14:20|9330.3|9320.3|9330.5|9320.5|9331|9321|9328.8|9318.8|12
1631002470000|2021-09-07 08:14:30|9330.8|9320.8|9331.5|9321.5|9332|9322|9330.8|9320.8|6
1631002480000|2021-09-07 08:14:40|9331.3|9321.3|9331.8|9321.8|9331.8|9321.8|9328.8|9318.8|8
1631002490000|2021-09-07 08:14:50|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.8|9320.8|2
1631002500000|2021-09-07 08:15:00|9330.5|9320.5|9329.8|9319.8|9330.5|9320.5|9329.3|9319.3|6
1631002510000|2021-09-07 08:15:10|9330|9320|9330.5|9320.5|9330.5|9320.5|9329.5|9319.5|8
1631002520000|2021-09-07 08:15:20|9330.3|9320.3|9330.8|9320.8|9330.8|9320.8|9330.3|9320.3|3
1631002530000|2021-09-07 08:15:30|9331|9321|9333|9323|9333|9323|9331|9321|8
1631002540000|2021-09-07 08:15:40|9333.8|9323.8|9332.8|9322.8|9333.8|9323.8|9332.3|9322.3|11
1631002550000|2021-09-07 08:15:50|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9331|9321|8
1631002560000|2021-09-07 08:16:00|9332.3|9322.3|9333.3|9323.3|9333.3|9323.3|9331.5|9321.5|8
1631002570000|2021-09-07 08:16:10|9333|9323|9332.5|9322.5|9333|9323|9332|9322|7
1631002580000|2021-09-07 08:16:20|9332.8|9322.8|9332.8|9322.8|9333.3|9323.3|9332.3|9322.3|9
1631002590000|2021-09-07 08:16:30|9332.5|9322.5|9333.3|9323.3|9333.3|9323.3|9332.5|9322.5|8
1631002600000|2021-09-07 08:16:40|9333|9323|9333|9323|9333|9323|9332.5|9322.5|4
1631002610000|2021-09-07 08:16:50|9333.3|9323.3|9332|9322|9333.3|9323.3|9332|9322|6
1631002620000|2021-09-07 08:17:00|9331.8|9321.8|9333.3|9323.3|9333.5|9323.5|9331.8|9321.8|4
1631002630000|2021-09-07 08:17:10|9333|9323|9332.3|9322.3|9333|9323|9332.3|9322.3|2
1631002640000|2021-09-07 08:17:20|9332|9322|9333|9323|9333|9323|9332|9322|6
1631002650000|2021-09-07 08:17:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|3
1631002660000|2021-09-07 08:17:40|9333|9323|9332.8|9322.8|9333|9323|9332.5|9322.5|4
1631002670000|2021-09-07 08:17:50|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|2
1631002690000|2021-09-07 08:18:10|9332|9322|9332|9322|9332|9322|9332|9322|1
1631002700000|2021-09-07 08:18:20|9331.8|9321.8|9335.8|9325.8|9336|9326|9331.8|9321.8|16
1631002710000|2021-09-07 08:18:30|9336|9326|9335.3|9325.3|9336|9326|9334.3|9324.3|10
1631002720000|2021-09-07 08:18:40|9335|9325|9333.8|9323.8|9335|9325|9333.3|9323.3|5
1631002730000|2021-09-07 08:18:50|9334|9324|9333.8|9323.8|9335.5|9325.5|9332.8|9322.8|13
1631002740000|2021-09-07 08:19:00|9334.3|9324.3|9332.5|9322.5|9334.8|9324.8|9332|9322|15
1631002750000|2021-09-07 08:19:10|9332.3|9322.3|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|3
1631002760000|2021-09-07 08:19:20|9331.3|9321.3|9336.3|9326.3|9336.3|9326.3|9330.5|9320.5|19
1631002770000|2021-09-07 08:19:30|9335.5|9325.5|9333.5|9323.5|9336.5|9326.5|9333.3|9323.3|13
1631002780000|2021-09-07 08:19:40|9333|9323|9334.8|9324.8|9334.8|9324.8|9332.5|9322.5|6
1631002790000|2021-09-07 08:19:50|9333.3|9323.3|9333.8|9323.8|9333.8|9323.8|9333|9323|7
1631002800000|2021-09-07 08:20:00|9333.5|9323.5|9335|9325|9335.3|9325.3|9332.8|9322.8|12
1631002810000|2021-09-07 08:20:10|9335.5|9325.5|9335|9325|9335.5|9325.5|9334.5|9324.5|9
1631002820000|2021-09-07 08:20:20|9335.3|9325.3|9334|9324|9335.3|9325.3|9334|9324|3
1631002830000|2021-09-07 08:20:30|9334.3|9324.3|9334.8|9324.8|9335|9325|9334.3|9324.3|8
1631002840000|2021-09-07 08:20:40|9335|9325|9334.8|9324.8|9335|9325|9334|9324|7
1631002850000|2021-09-07 08:20:50|9334.5|9324.5|9333.8|9323.8|9334.8|9324.8|9333|9323|7
1631002860000|2021-09-07 08:21:00|9334|9324|9335.3|9325.3|9335.5|9325.5|9334|9324|10
1631002870000|2021-09-07 08:21:10|9335|9325|9334.8|9324.8|9335.3|9325.3|9334.8|9324.8|7
1631002880000|2021-09-07 08:21:20|9335|9325|9335.3|9325.3|9335.3|9325.3|9334.8|9324.8|6
1631002890000|2021-09-07 08:21:30|9335|9325|9334.8|9324.8|9335|9325|9334.5|9324.5|3
1631002900000|2021-09-07 08:21:40|9334.5|9324.5|9333.8|9323.8|9335|9325|9333.8|9323.8|7
1631002910000|2021-09-07 08:21:50|9334|9324|9335|9325|9335|9325|9334|9324|3
1631002920000|2021-09-07 08:22:00|9334.8|9324.8|9337.3|9327.3|9337.3|9327.3|9334.8|9324.8|7
1631002930000|2021-09-07 08:22:10|9337.5|9327.5|9338.3|9328.3|9339.3|9329.3|9337.3|9327.3|12
1631002940000|2021-09-07 08:22:20|9338|9328|9338|9328|9339.3|9329.3|9337.5|9327.5|10
1631002950000|2021-09-07 08:22:30|9338.8|9328.8|9339.8|9329.8|9339.8|9329.8|9338.8|9328.8|4
1631002960000|2021-09-07 08:22:40|9339.5|9329.5|9339.5|9329.5|9339.8|9329.8|9338.8|9328.8|6
1631002980000|2021-09-07 08:23:00|9339.8|9329.8|9339.3|9329.3|9339.8|9329.8|9339.3|9329.3|3
1631002990000|2021-09-07 08:23:10|9339|9329|9346.3|9336.3|9346.3|9336.3|9338.8|9328.8|9
1631003000000|2021-09-07 08:23:20|9346|9336|9347.3|9337.3|9347.3|9337.3|9344.3|9334.3|9
1631003010000|2021-09-07 08:23:30|9347.5|9337.5|9343.8|9333.8|9347.5|9337.5|9343.5|9333.5|11
1631003020000|2021-09-07 08:23:40|9343.5|9333.5|9341|9331|9343.5|9333.5|9340.8|9330.8|16
1631003030000|2021-09-07 08:23:50|9340.5|9330.5|9340.3|9330.3|9341.5|9331.5|9339.5|9329.5|12
1631003040000|2021-09-07 08:24:00|9340|9330|9339.5|9329.5|9341.3|9331.3|9338.8|9328.8|17
1631003050000|2021-09-07 08:24:10|9339.3|9329.3|9339|9329|9339.3|9329.3|9338.3|9328.3|5
1631003060000|2021-09-07 08:24:20|9338.8|9328.8|9339.3|9329.3|9339.3|9329.3|9338.8|9328.8|3
1631003070000|2021-09-07 08:24:30|9340.3|9330.3|9339|9329|9340.3|9330.3|9338.5|9328.5|10
1631003080000|2021-09-07 08:24:40|9338.8|9328.8|9338.3|9328.3|9339|9329|9337.5|9327.5|8
1631003090000|2021-09-07 08:24:50|9338|9328|9338.5|9328.5|9338.5|9328.5|9337.5|9327.5|8
1631003100000|2021-09-07 08:25:00|9338.3|9328.3|9341.5|9331.5|9341.5|9331.5|9337.8|9327.8|9
1631003110000|2021-09-07 08:25:10|9341.3|9331.3|9341.5|9331.5|9341.5|9331.5|9340.3|9330.3|15
1631003120000|2021-09-07 08:25:20|9341.8|9331.8|9341|9331|9341.8|9331.8|9341|9331|6
1631003130000|2021-09-07 08:25:30|9340.8|9330.8|9340.5|9330.5|9341|9331|9340.3|9330.3|9
1631003140000|2021-09-07 08:25:40|9340.3|9330.3|9340.5|9330.5|9340.5|9330.5|9340|9330|4
1631003150000|2021-09-07 08:25:50|9340.8|9330.8|9341.8|9331.8|9342.3|9332.3|9340.8|9330.8|5
1631003160000|2021-09-07 08:26:00|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9340.8|9330.8|5
1631003170000|2021-09-07 08:26:10|9341|9331|9340.3|9330.3|9341|9331|9340|9330|7
1631003180000|2021-09-07 08:26:20|9340|9330|9339.8|9329.8|9340.3|9330.3|9338.8|9328.8|8
1631003190000|2021-09-07 08:26:30|9339.5|9329.5|9340.3|9330.3|9340.3|9330.3|9338.8|9328.8|9
1631003200000|2021-09-07 08:26:40|9340.8|9330.8|9341.3|9331.3|9341.3|9331.3|9340|9330|6
1631003210000|2021-09-07 08:26:50|9341|9331|9341|9331|9341|9331|9340.8|9330.8|3
1631003220000|2021-09-07 08:27:00|9340.8|9330.8|9342|9332|9342|9332|9339.3|9329.3|12
1631003230000|2021-09-07 08:27:10|9342.3|9332.3|9340.5|9330.5|9342.8|9332.8|9340|9330|15
1631003240000|2021-09-07 08:27:20|9340.3|9330.3|9340.8|9330.8|9341.5|9331.5|9340.3|9330.3|13
1631003250000|2021-09-07 08:27:30|9341|9331|9339.3|9329.3|9341|9331|9339|9329|12
1631003260000|2021-09-07 08:27:40|9338.3|9328.3|9337|9327|9338.3|9328.3|9337|9327|9
1631003270000|2021-09-07 08:27:50|9337.3|9327.3|9337.8|9327.8|9338.5|9328.5|9337.3|9327.3|8
1631003280000|2021-09-07 08:28:00|9338|9328|9340.8|9330.8|9340.8|9330.8|9338|9328|10
1631003290000|2021-09-07 08:28:10|9341|9331|9340.3|9330.3|9341|9331|9338.8|9328.8|11
1631003300000|2021-09-07 08:28:20|9340|9330|9342.3|9332.3|9342.3|9332.3|9339.5|9329.5|10
1631003310000|2021-09-07 08:28:30|9341.8|9331.8|9340.8|9330.8|9341.8|9331.8|9340.8|9330.8|7
1631003320000|2021-09-07 08:28:40|9340.5|9330.5|9340.8|9330.8|9340.8|9330.8|9339.5|9329.5|11
1631003330000|2021-09-07 08:28:50|9341|9331|9339.3|9329.3|9342|9332|9339.3|9329.3|3
1631003340000|2021-09-07 08:29:00|9339|9329|9341.8|9331.8|9341.8|9331.8|9339|9329|12
1631003350000|2021-09-07 08:29:10|9341.5|9331.5|9341.5|9331.5|9342.3|9332.3|9341|9331|11
1631003360000|2021-09-07 08:29:20|9341.8|9331.8|9342|9332|9342|9332|9341.5|9331.5|6
1631003370000|2021-09-07 08:29:30|9341.8|9331.8|9341.8|9331.8|9342|9332|9341.8|9331.8|3
1631003380000|2021-09-07 08:29:40|9341.5|9331.5|9341.5|9331.5|9342.3|9332.3|9341.3|9331.3|9
1631003390000|2021-09-07 08:29:50|9341.8|9331.8|9343.3|9333.3|9344|9334|9341.8|9331.8|9
1631003400000|2021-09-07 08:30:00|9343.5|9333.5|9342.5|9332.5|9343.5|9333.5|9341.3|9331.3|10
1631003410000|2021-09-07 08:30:10|9343.3|9333.3|9344.5|9334.5|9344.8|9334.8|9342.5|9332.5|10
1631003420000|2021-09-07 08:30:20|9344.3|9334.3|9346.3|9336.3|9346.5|9336.5|9343.5|9333.5|8
1631003430000|2021-09-07 08:30:30|9346|9336|9347|9337|9348|9338|9345.8|9335.8|19
1631003440000|2021-09-07 08:30:40|9347.3|9337.3|9346.3|9336.3|9347.3|9337.3|9346.3|9336.3|5
1631003450000|2021-09-07 08:30:50|9346|9336|9346|9336|9347|9337|9346|9336|9
1631003460000|2021-09-07 08:31:00|9346.5|9336.5|9345.8|9335.8|9346.5|9336.5|9345.8|9335.8|3
1631003470000|2021-09-07 08:31:10|9345.5|9335.5|9343.5|9333.5|9345.5|9335.5|9343.5|9333.5|14
1631003480000|2021-09-07 08:31:20|9343.3|9333.3|9346.3|9336.3|9346.5|9336.5|9343.3|9333.3|9
1631003490000|2021-09-07 08:31:30|9346.8|9336.8|9345.8|9335.8|9346.8|9336.8|9345|9335|8
1631003500000|2021-09-07 08:31:40|9345.5|9335.5|9345|9335|9345.8|9335.8|9345|9335|8
1631003510000|2021-09-07 08:31:50|9345.3|9335.3|9344.5|9334.5|9345.8|9335.8|9344.5|9334.5|9
1631003520000|2021-09-07 08:32:00|9344.3|9334.3|9346.5|9336.5|9346.5|9336.5|9344|9334|9
1631003530000|2021-09-07 08:32:10|9346.8|9336.8|9350.8|9340.8|9351|9341|9345.8|9335.8|15
1631003540000|2021-09-07 08:32:20|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1631003550000|2021-09-07 08:32:30|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350|9340|7
1631003560000|2021-09-07 08:32:40|9350|9340|9350.5|9340.5|9350.5|9340.5|9349.8|9339.8|6
1631003580000|2021-09-07 08:33:00|9350|9340|9349.8|9339.8|9350.5|9340.5|9349.8|9339.8|13
1631003590000|2021-09-07 08:33:10|9350|9340|9354.3|9344.3|9354.3|9344.3|9350|9340|6
1631003600000|2021-09-07 08:33:20|9354.8|9344.8|9354|9344|9355|9345|9354|9344|6
1631003610000|2021-09-07 08:33:30|9354.3|9344.3|9355.8|9345.8|9356|9346|9354.3|9344.3|9
1631003620000|2021-09-07 08:33:40|9356|9346|9355.3|9345.3|9358.5|9348.5|9354.5|9344.5|11
1631003630000|2021-09-07 08:33:50|9355|9345|9351.8|9341.8|9355|9345|9351.8|9341.8|10
1631003640000|2021-09-07 08:34:00|9351|9341|9357|9347|9357|9347|9351|9341|11
1631003650000|2021-09-07 08:34:10|9356.8|9346.8|9354.3|9344.3|9356.8|9346.8|9354.3|9344.3|8
1631003660000|2021-09-07 08:34:20|9354.5|9344.5|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|2
1631003670000|2021-09-07 08:34:30|9354|9344|9354.5|9344.5|9354.5|9344.5|9352.8|9342.8|8
1631003680000|2021-09-07 08:34:40|9354.3|9344.3|9352.8|9342.8|9354.3|9344.3|9352.8|9342.8|3
1631003690000|2021-09-07 08:34:50|9352.3|9342.3|9352.3|9342.3|9352.5|9342.5|9352.3|9342.3|3
1631003700000|2021-09-07 08:35:00|9352|9342|9350.5|9340.5|9352.3|9342.3|9350.3|9340.3|9
1631003710000|2021-09-07 08:35:10|9349.3|9339.3|9350.3|9340.3|9350.3|9340.3|9349.3|9339.3|5
1631003720000|2021-09-07 08:35:20|9350.5|9340.5|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|5
1631003730000|2021-09-07 08:35:30|9349.5|9339.5|9350.5|9340.5|9350.5|9340.5|9349.5|9339.5|6
1631003740000|2021-09-07 08:35:40|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|9350.3|9340.3|1
1631003750000|2021-09-07 08:35:50|9350|9340|9349.3|9339.3|9350.3|9340.3|9348.5|9338.5|11
1631003760000|2021-09-07 08:36:00|9348.8|9338.8|9348.5|9338.5|9349.3|9339.3|9348.3|9338.3|10
1631003770000|2021-09-07 08:36:10|9348.8|9338.8|9349|9339|9349|9339|9348.5|9338.5|3
1631003780000|2021-09-07 08:36:20|9348.5|9338.5|9348.8|9338.8|9349|9339|9348.5|9338.5|4
1631003790000|2021-09-07 08:36:30|9348.3|9338.3|9347.3|9337.3|9348.5|9338.5|9347|9337|7
1631003800000|2021-09-07 08:36:40|9347|9337|9347.3|9337.3|9347.3|9337.3|9346.8|9336.8|4
1631003810000|2021-09-07 08:36:50|9346.8|9336.8|9347|9337|9347.3|9337.3|9346.8|9336.8|4
1631003820000|2021-09-07 08:37:00|9346.8|9336.8|9346.8|9336.8|9347|9337|9346|9336|6
1631003830000|2021-09-07 08:37:10|9346.3|9336.3|9345.3|9335.3|9347|9337|9345.3|9335.3|6
1631003840000|2021-09-07 08:37:20|9346|9336|9346.8|9336.8|9347.5|9337.5|9346|9336|10
1631003850000|2021-09-07 08:37:30|9347|9337|9348|9338|9348|9338|9347|9337|9
1631003860000|2021-09-07 08:37:40|9347.8|9337.8|9347|9337|9347.8|9337.8|9347|9337|6
1631003870000|2021-09-07 08:37:50|9346.8|9336.8|9346.3|9336.3|9346.8|9336.8|9346|9336|8
1631003880000|2021-09-07 08:38:00|9346|9336|9345.3|9335.3|9346.5|9336.5|9345.3|9335.3|7
1631003890000|2021-09-07 08:38:10|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1631003900000|2021-09-07 08:38:20|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1631003910000|2021-09-07 08:38:30|9345.8|9335.8|9346|9336|9346.3|9336.3|9345.8|9335.8|4
1631003920000|2021-09-07 08:38:40|9345.8|9335.8|9346.3|9336.3|9346.3|9336.3|9345.8|9335.8|5
1631003930000|2021-09-07 08:38:50|9346.5|9336.5|9346.5|9336.5|9347.3|9337.3|9346.5|9336.5|8
1631003940000|2021-09-07 08:39:00|9346.8|9336.8|9347.5|9337.5|9347.5|9337.5|9346.5|9336.5|4
1631003950000|2021-09-07 08:39:10|9347.8|9337.8|9347.8|9337.8|9348|9338|9347.5|9337.5|4
1631003960000|2021-09-07 08:39:20|9348|9338|9347.3|9337.3|9348|9338|9347.3|9337.3|4
1631003970000|2021-09-07 08:39:30|9347|9337|9349.5|9339.5|9349.5|9339.5|9347|9337|6
1631003980000|2021-09-07 08:39:40|9349.8|9339.8|9350.5|9340.5|9350.8|9340.8|9349.5|9339.5|7
1631003990000|2021-09-07 08:39:50|9350.8|9340.8|9351|9341|9351.3|9341.3|9350.3|9340.3|9
1631004000000|2021-09-07 08:40:00|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|2
1631004010000|2021-09-07 08:40:10|9350|9340|9350|9340|9350|9340|9350|9340|1
1631004020000|2021-09-07 08:40:20|9350.3|9340.3|9352|9342|9352|9342|9350.3|9340.3|6
1631004030000|2021-09-07 08:40:30|9351.8|9341.8|9352.8|9342.8|9352.8|9342.8|9351.5|9341.5|15
1631004040000|2021-09-07 08:40:40|9353|9343|9353.8|9343.8|9354|9344|9353|9343|4
1631004050000|2021-09-07 08:40:50|9354|9344|9357.5|9347.5|9358|9348|9354|9344|9
1631004060000|2021-09-07 08:41:00|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9356.8|9346.8|7
1631004070000|2021-09-07 08:41:10|9357.5|9347.5|9355|9345|9357.5|9347.5|9354.5|9344.5|10
1631004080000|2021-09-07 08:41:20|9354.8|9344.8|9355.5|9345.5|9355.5|9345.5|9354.8|9344.8|3
1631004090000|2021-09-07 08:41:30|9356|9346|9355.5|9345.5|9356|9346|9355.3|9345.3|4
1631004100000|2021-09-07 08:41:40|9355.8|9345.8|9354.5|9344.5|9355.8|9345.8|9354.5|9344.5|4
1631004110000|2021-09-07 08:41:50|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354|9344|5
1631004120000|2021-09-07 08:42:00|9354|9344|9354.3|9344.3|9354.3|9344.3|9354|9344|2
1631004130000|2021-09-07 08:42:10|9354|9344|9352.8|9342.8|9354|9344|9352.8|9342.8|4
1631004150000|2021-09-07 08:42:30|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1631004160000|2021-09-07 08:42:40|9353|9343|9352.8|9342.8|9353|9343|9352.5|9342.5|4
1631004170000|2021-09-07 08:42:50|9352.5|9342.5|9352.8|9342.8|9352.8|9342.8|9352.5|9342.5|2
1631004180000|2021-09-07 08:43:00|9354|9344|9353.3|9343.3|9354.8|9344.8|9353.3|9343.3|12
1631004190000|2021-09-07 08:43:10|9354.3|9344.3|9354.5|9344.5|9354.5|9344.5|9353.8|9343.8|4
1631004200000|2021-09-07 08:43:20|9354.3|9344.3|9354.8|9344.8|9354.8|9344.8|9353.3|9343.3|10
1631004210000|2021-09-07 08:43:30|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9353.8|9343.8|5
1631004220000|2021-09-07 08:43:40|9354.3|9344.3|9354|9344|9354.5|9344.5|9353.8|9343.8|15
1631004230000|2021-09-07 08:43:50|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|3
1631004240000|2021-09-07 08:44:00|9354.8|9344.8|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|2
1631004260000|2021-09-07 08:44:20|9354.3|9344.3|9357.3|9347.3|9358.3|9348.3|9354.3|9344.3|13
1631004270000|2021-09-07 08:44:30|9357.8|9347.8|9358|9348|9358|9348|9357.5|9347.5|6
1631004280000|2021-09-07 08:44:40|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9359|9349|6
1631004290000|2021-09-07 08:44:50|9359|9349|9358|9348|9359|9349|9358|9348|2
1631004300000|2021-09-07 08:45:00|9357.5|9347.5|9354.3|9344.3|9357.5|9347.5|9353|9343|8
1631004310000|2021-09-07 08:45:10|9354|9344|9352.5|9342.5|9354.3|9344.3|9352.3|9342.3|7
1631004320000|2021-09-07 08:45:20|9353|9343|9354|9344|9354|9344|9352.5|9342.5|13
1631004330000|2021-09-07 08:45:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353|9343|6
1631004340000|2021-09-07 08:45:40|9353.5|9343.5|9353|9343|9354|9344|9353|9343|13
1631004350000|2021-09-07 08:45:50|9353.3|9343.3|9353.8|9343.8|9355.8|9345.8|9353.3|9343.3|5
1631004360000|2021-09-07 08:46:00|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353|9343|5
1631004370000|2021-09-07 08:46:10|9354|9344|9353.8|9343.8|9354|9344|9353.3|9343.3|5
1631004380000|2021-09-07 08:46:20|9353.5|9343.5|9353|9343|9353.5|9343.5|9353|9343|2
1631004390000|2021-09-07 08:46:30|9352.8|9342.8|9353|9343|9353|9343|9352.8|9342.8|2
1631004400000|2021-09-07 08:46:40|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1631004410000|2021-09-07 08:46:50|9353|9343|9351.5|9341.5|9353|9343|9351.3|9341.3|4
1631004420000|2021-09-07 08:47:00|9351.3|9341.3|9349.8|9339.8|9351.5|9341.5|9349.5|9339.5|11
1631004430000|2021-09-07 08:47:10|9349.5|9339.5|9349|9339|9349.5|9339.5|9349|9339|2
1631004440000|2021-09-07 08:47:20|9348.8|9338.8|9348.5|9338.5|9348.8|9338.8|9348.5|9338.5|4
1631004450000|2021-09-07 08:47:30|9348.8|9338.8|9349|9339|9349|9339|9348.8|9338.8|2
1631004460000|2021-09-07 08:47:40|9348.8|9338.8|9349.3|9339.3|9349.3|9339.3|9348.8|9338.8|3
1631004470000|2021-09-07 08:47:50|9349|9339|9348.8|9338.8|9349|9339|9348.8|9338.8|6
1631004480000|2021-09-07 08:48:00|9349|9339|9350.8|9340.8|9350.8|9340.8|9348.8|9338.8|11
1631004490000|2021-09-07 08:48:10|9351|9341|9352|9342|9352|9342|9349.8|9339.8|7
1631004500000|2021-09-07 08:48:20|9351.8|9341.8|9352.3|9342.3|9352.5|9342.5|9351.3|9341.3|10
1631004510000|2021-09-07 08:48:30|9352.5|9342.5|9352.3|9342.3|9352.5|9342.5|9352.3|9342.3|2
1631004520000|2021-09-07 08:48:40|9352.5|9342.5|9353.8|9343.8|9353.8|9343.8|9352.5|9342.5|8
1631004530000|2021-09-07 08:48:50|9353|9343|9354.5|9344.5|9354.5|9344.5|9353|9343|2
1631004540000|2021-09-07 08:49:00|9354|9344|9354|9344|9354.5|9344.5|9354|9344|10
1631004550000|2021-09-07 08:49:10|9354.3|9344.3|9355.3|9345.3|9355.5|9345.5|9354.3|9344.3|6
1631004560000|2021-09-07 08:49:20|9355.5|9345.5|9354.5|9344.5|9355.5|9345.5|9354.5|9344.5|4
1631004570000|2021-09-07 08:49:30|9354.3|9344.3|9354.8|9344.8|9355|9345|9354.3|9344.3|9
1631004580000|2021-09-07 08:49:40|9354|9344|9351.8|9341.8|9354|9344|9351.3|9341.3|11
1631004590000|2021-09-07 08:49:50|9352|9342|9351.5|9341.5|9352|9342|9351.5|9341.5|3
1631004600000|2021-09-07 08:50:00|9351.8|9341.8|9353|9343|9353.3|9343.3|9351.5|9341.5|8
1631004610000|2021-09-07 08:50:10|9352.8|9342.8|9354.8|9344.8|9354.8|9344.8|9352.8|9342.8|4
1631004620000|2021-09-07 08:50:20|9354.5|9344.5|9354.8|9344.8|9355.3|9345.3|9354.5|9344.5|12
1631004640000|2021-09-07 08:50:40|9354.5|9344.5|9354.5|9344.5|9354.8|9344.8|9354.5|9344.5|3
1631004650000|2021-09-07 08:50:50|9354.8|9344.8|9356|9346|9356|9346|9354.8|9344.8|3
1631004660000|2021-09-07 08:51:00|9356.3|9346.3|9356.5|9346.5|9356.8|9346.8|9356.3|9346.3|3
1631004670000|2021-09-07 08:51:10|9357|9347|9358.3|9348.3|9358.3|9348.3|9356.5|9346.5|7
1631004690000|2021-09-07 08:51:30|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|9359.3|9349.3|1
1631004700000|2021-09-07 08:51:40|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|9359.5|9349.5|1
1631004710000|2021-09-07 08:51:50|9360.5|9350.5|9359.5|9349.5|9360.5|9350.5|9359.5|9349.5|3
1631004720000|2021-09-07 08:52:00|9359.3|9349.3|9359.3|9349.3|9359.5|9349.5|9359.3|9349.3|3
1631004730000|2021-09-07 08:52:10|9359.8|9349.8|9359.3|9349.3|9360|9350|9359.3|9349.3|4
1631004740000|2021-09-07 08:52:20|9359.5|9349.5|9360.3|9350.3|9360.5|9350.5|9359.5|9349.5|3
1631004750000|2021-09-07 08:52:30|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360|9350|3
1631004760000|2021-09-07 08:52:40|9360|9350|9360.5|9350.5|9360.5|9350.5|9359.8|9349.8|4
1631004780000|2021-09-07 08:53:00|9360|9350|9360.4|9350.4|9360.4|9350.4|9360|9350|2
1631004790000|2021-09-07 08:53:10|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|2
1631004800000|2021-09-07 08:53:20|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|2
1631004810000|2021-09-07 08:53:30|9360.8|9350.8|9360.5|9350.5|9361|9351|9360.5|9350.5|4
1631004820000|2021-09-07 08:53:40|9360.8|9350.8|9361|9351|9361|9351|9360.8|9350.8|4
1631004830000|2021-09-07 08:53:50|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.5|9350.5|2
1631004840000|2021-09-07 08:54:00|9360.3|9350.3|9360.5|9350.5|9360.5|9350.5|9360.3|9350.3|2
1631004850000|2021-09-07 08:54:10|9360.3|9350.3|9360.5|9350.5|9360.8|9350.8|9360.3|9350.3|4
1631004860000|2021-09-07 08:54:20|9360.8|9350.8|9360.5|9350.5|9360.8|9350.8|9360.5|9350.5|2
1631004870000|2021-09-07 08:54:30|9360.8|9350.8|9359.8|9349.8|9360.8|9350.8|9359.5|9349.5|8
1631004880000|2021-09-07 08:54:40|9359.5|9349.5|9360.3|9350.3|9360.3|9350.3|9359.3|9349.3|5
1631004890000|2021-09-07 08:54:50|9360.5|9350.5|9359.8|9349.8|9361|9351|9359.5|9349.5|10
1631004900000|2021-09-07 08:55:00|9359.5|9349.5|9359|9349|9359.8|9349.8|9358.8|9348.8|14
1631004910000|2021-09-07 08:55:10|9358.8|9348.8|9360.3|9350.3|9360.3|9350.3|9358.5|9348.5|7
1631004920000|2021-09-07 08:55:20|9360.5|9350.5|9361.8|9351.8|9361.8|9351.8|9360.3|9350.3|6
1631004930000|2021-09-07 08:55:30|9362.3|9352.3|9365.3|9355.3|9366.3|9356.3|9362.3|9352.3|12
1631004940000|2021-09-07 08:55:40|9365.5|9355.5|9366|9356|9366|9356|9364.8|9354.8|9
1631004950000|2021-09-07 08:55:50|9366.3|9356.3|9367|9357|9367.8|9357.8|9366|9356|8
1631004960000|2021-09-07 08:56:00|9366.8|9356.8|9368|9358|9368.3|9358.3|9366.8|9356.8|5
1631004970000|2021-09-07 08:56:10|9367.8|9357.8|9365.3|9355.3|9367.8|9357.8|9365.3|9355.3|4
1631004980000|2021-09-07 08:56:20|9365.5|9355.5|9364.3|9354.3|9365.8|9355.8|9363.5|9353.5|11
1631004990000|2021-09-07 08:56:30|9364|9354|9362|9352|9364|9354|9362|9352|4
1631005000000|2021-09-07 08:56:40|9361.8|9351.8|9361.8|9351.8|9362|9352|9361.8|9351.8|3
1631005010000|2021-09-07 08:56:50|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|9361.5|9351.5|1
1631005020000|2021-09-07 08:57:00|9361.3|9351.3|9361|9351|9361.3|9351.3|9361|9351|2
1631005030000|2021-09-07 08:57:10|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|9360.8|9350.8|1
1631005040000|2021-09-07 08:57:20|9361.3|9351.3|9361.5|9351.5|9361.5|9351.5|9361.3|9351.3|2
1631005060000|2021-09-07 08:57:40|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|1
1631005070000|2021-09-07 08:57:50|9361.5|9351.5|9362|9352|9362|9352|9361|9351|7
1631005080000|2021-09-07 08:58:00|9361.8|9351.8|9362|9352|9362.8|9352.8|9361.8|9351.8|4
1631005090000|2021-09-07 08:58:10|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9361.5|9351.5|2
1631005100000|2021-09-07 08:58:20|9361.8|9351.8|9361.5|9351.5|9362|9352|9361.5|9351.5|3
1631005110000|2021-09-07 08:58:30|9361.8|9351.8|9362|9352|9362|9352|9361.8|9351.8|2
1631005120000|2021-09-07 08:58:40|9361.8|9351.8|9363|9353|9363.3|9353.3|9361.8|9351.8|5
1631005130000|2021-09-07 08:58:50|9363.5|9353.5|9364.3|9354.3|9364.5|9354.5|9363.3|9353.3|12
1631005140000|2021-09-07 08:59:00|9364.8|9354.8|9366.3|9356.3|9366.5|9356.5|9364.8|9354.8|7
1631005150000|2021-09-07 08:59:10|9366|9356|9366|9356|9366.3|9356.3|9366|9356|3
1631005160000|2021-09-07 08:59:20|9366.3|9356.3|9366.8|9356.8|9366.8|9356.8|9366.3|9356.3|3
1631005170000|2021-09-07 08:59:30|9367|9357|9367|9357|9367.3|9357.3|9366.5|9356.5|13
1631005180000|2021-09-07 08:59:40|9367.3|9357.3|9367.8|9357.8|9367.8|9357.8|9367.3|9357.3|5
1631005190000|2021-09-07 08:59:50|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366.3|9356.3|8
1631005200000|2021-09-07 09:00:00|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9365.8|9355.8|6
1631005210000|2021-09-07 09:00:10|9366|9356|9364|9354|9366|9356|9363.8|9353.8|7
1631005220000|2021-09-07 09:00:20|9363.8|9353.8|9364.8|9354.8|9364.8|9354.8|9363.5|9353.5|10
1631005230000|2021-09-07 09:00:30|9364|9354|9363|9353|9364.3|9354.3|9363|9353|10
1631005240000|2021-09-07 09:00:40|9363.3|9353.3|9362.3|9352.3|9363.5|9353.5|9362.3|9352.3|11
1631005250000|2021-09-07 09:00:50|9362.5|9352.5|9363|9353|9363.8|9353.8|9362.5|9352.5|7
1631005260000|2021-09-07 09:01:00|9363.3|9353.3|9363|9353|9363.5|9353.5|9362.5|9352.5|17
1631005270000|2021-09-07 09:01:10|9362.8|9352.8|9364.3|9354.3|9364.3|9354.3|9362.8|9352.8|8
1631005280000|2021-09-07 09:01:20|9364.5|9354.5|9364.3|9354.3|9364.8|9354.8|9364|9354|8
1631005290000|2021-09-07 09:01:30|9364|9354|9363.5|9353.5|9364|9354|9363.5|9353.5|3
1631005300000|2021-09-07 09:01:40|9364|9354|9364.8|9354.8|9365.8|9355.8|9364|9354|13
1631005310000|2021-09-07 09:01:50|9364.5|9354.5|9364.8|9354.8|9364.8|9354.8|9364.5|9354.5|2
1631005320000|2021-09-07 09:02:00|9364.5|9354.5|9364.8|9354.8|9365|9355|9364.5|9354.5|4
1631005330000|2021-09-07 09:02:10|9365|9355|9365.8|9355.8|9365.8|9355.8|9365|9355|3
1631005340000|2021-09-07 09:02:20|9366|9356|9367.5|9357.5|9367.5|9357.5|9366|9356|8
1631005350000|2021-09-07 09:02:30|9367.3|9357.3|9369.3|9359.3|9369.5|9359.5|9367|9357|13
1631005360000|2021-09-07 09:02:40|9369|9359|9369.3|9359.3|9369.3|9359.3|9368.8|9358.8|4
1631005370000|2021-09-07 09:02:50|9369|9359|9369.5|9359.5|9369.5|9359.5|9369|9359|9
1631005380000|2021-09-07 09:03:00|9369.3|9359.3|9369.5|9359.5|9369.8|9359.8|9369.3|9359.3|6
1631005390000|2021-09-07 09:03:10|9369.8|9359.8|9370|9360|9370.3|9360.3|9369.5|9359.5|7
1631005400000|2021-09-07 09:03:20|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1631005410000|2021-09-07 09:03:30|9370|9360|9370.3|9360.3|9370.3|9360.3|9370|9360|4
1631005420000|2021-09-07 09:03:40|9370.5|9360.5|9371.5|9361.5|9373.8|9363.8|9370.5|9360.5|10
1631005430000|2021-09-07 09:03:50|9371.8|9361.8|9372.8|9362.8|9372.8|9362.8|9371.8|9361.8|8
1631005440000|2021-09-07 09:04:00|9372.5|9362.5|9372.8|9362.8|9372.8|9362.8|9372.5|9362.5|2
1631005450000|2021-09-07 09:04:10|9372.3|9362.3|9372|9362|9372.3|9362.3|9372|9362|2
1631005460000|2021-09-07 09:04:20|9372.5|9362.5|9371.9|9361.9|9372.5|9362.5|9371.9|9361.9|5
1631005470000|2021-09-07 09:04:30|9371.4|9361.4|9372.1|9362.1|9372.1|9362.1|9371.4|9361.4|5
1631005480000|2021-09-07 09:04:40|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1631005490000|2021-09-07 09:04:50|9372|9362|9371.9|9361.9|9372|9362|9371.9|9361.9|2
1631005500000|2021-09-07 09:05:00|9372|9362|9372.6|9362.6|9372.6|9362.6|9372|9362|3
1631005510000|2021-09-07 09:05:10|9372.5|9362.5|9371|9361|9372.5|9362.5|9371|9361|3
1631005520000|2021-09-07 09:05:20|9371.1|9361.1|9365.8|9355.8|9371.1|9361.1|9365|9355|5
1631005530000|2021-09-07 09:05:30|9365.4|9355.4|9364.8|9354.8|9365.6|9355.6|9364.8|9354.8|7
1631005540000|2021-09-07 09:05:40|9364.5|9354.5|9364.9|9354.9|9365|9355|9364.4|9354.4|7
1631005550000|2021-09-07 09:05:50|9365|9355|9364.6|9354.6|9365.4|9355.4|9364.6|9354.6|8
1631005560000|2021-09-07 09:06:00|9364.4|9354.4|9363.8|9353.8|9364.4|9354.4|9363.1|9353.1|5
1631005570000|2021-09-07 09:06:10|9363.4|9353.4|9363.6|9353.6|9363.6|9353.6|9363.4|9353.4|2
1631005580000|2021-09-07 09:06:20|9363.4|9353.4|9363.6|9353.6|9363.6|9353.6|9363.4|9353.4|2
1631005590000|2021-09-07 09:06:30|9363.9|9353.9|9363.9|9353.9|9364.8|9354.8|9363.3|9353.3|13
1631005600000|2021-09-07 09:06:40|9363.6|9353.6|9362.8|9352.8|9363.6|9353.6|9362.3|9352.3|11
1631005610000|2021-09-07 09:06:50|9362.4|9352.4|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|5
1631005620000|2021-09-07 09:07:00|9362|9352|9361.4|9351.4|9362.3|9352.3|9359.8|9349.8|17
1631005630000|2021-09-07 09:07:10|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9361.1|9351.1|6
1631005640000|2021-09-07 09:07:20|9361.5|9351.5|9361.4|9351.4|9361.5|9351.5|9361.1|9351.1|7
1631005650000|2021-09-07 09:07:30|9361.3|9351.3|9360.8|9350.8|9361.3|9351.3|9360.8|9350.8|2
1631005660000|2021-09-07 09:07:40|9360.6|9350.6|9360.5|9350.5|9360.6|9350.6|9360.1|9350.1|6
1631005670000|2021-09-07 09:07:50|9360.4|9350.4|9358.3|9348.3|9360.4|9350.4|9358.3|9348.3|4
1631005680000|2021-09-07 09:08:00|9358|9348|9359.6|9349.6|9360|9350|9358|9348|11
1631005690000|2021-09-07 09:08:10|9359.5|9349.5|9359.6|9349.6|9359.6|9349.6|9359.3|9349.3|5
1631005700000|2021-09-07 09:08:20|9359.5|9349.5|9358.4|9348.4|9359.5|9349.5|9358.3|9348.3|8
1631005710000|2021-09-07 09:08:30|9358.5|9348.5|9358|9348|9358.9|9348.9|9358|9348|6
1631005720000|2021-09-07 09:08:40|9357.8|9347.8|9359.1|9349.1|9359.1|9349.1|9356.9|9346.9|10
1631005730000|2021-09-07 09:08:50|9360.9|9350.9|9361.4|9351.4|9361.4|9351.4|9360.9|9350.9|3
1631005740000|2021-09-07 09:09:00|9361.3|9351.3|9364.4|9354.4|9364.4|9354.4|9361.3|9351.3|8
1631005750000|2021-09-07 09:09:10|9364.3|9354.3|9363.9|9353.9|9364.3|9354.3|9363.9|9353.9|3
1631005760000|2021-09-07 09:09:20|9363.6|9353.6|9363|9353|9363.6|9353.6|9362.5|9352.5|5
1631005770000|2021-09-07 09:09:30|9362.8|9352.8|9362.8|9352.8|9363.8|9353.8|9362.6|9352.6|8
1631005780000|2021-09-07 09:09:40|9362|9352|9362.3|9352.3|9362.5|9352.5|9362|9352|7
1631005790000|2021-09-07 09:09:50|9362.5|9352.5|9362.8|9352.8|9363|9353|9362|9352|12
1631005800000|2021-09-07 09:10:00|9363|9353|9362|9352|9364.6|9354.6|9362|9352|14
1631005810000|2021-09-07 09:10:10|9361.8|9351.8|9360.4|9350.4|9361.8|9351.8|9360.3|9350.3|9
1631005820000|2021-09-07 09:10:20|9360.6|9350.6|9361.1|9351.1|9361.1|9351.1|9360.4|9350.4|6
1631005830000|2021-09-07 09:10:30|9360.9|9350.9|9358.1|9348.1|9360.9|9350.9|9357.6|9347.6|10
1631005840000|2021-09-07 09:10:40|9358.4|9348.4|9355.8|9345.8|9358.4|9348.4|9355.8|9345.8|13
1631005850000|2021-09-07 09:10:50|9356|9346|9356.4|9346.4|9356.9|9346.9|9355.6|9345.6|14
1631005860000|2021-09-07 09:11:00|9356.1|9346.1|9356.9|9346.9|9356.9|9346.9|9355.9|9345.9|13
1631005870000|2021-09-07 09:11:10|9357.1|9347.1|9356.8|9346.8|9357.1|9347.1|9356.4|9346.4|7
1631005880000|2021-09-07 09:11:20|9357.4|9347.4|9359.5|9349.5|9359.5|9349.5|9357|9347|13
1631005890000|2021-09-07 09:11:30|9359.3|9349.3|9360.6|9350.6|9360.6|9350.6|9358.6|9348.6|8
1631005900000|2021-09-07 09:11:40|9360.4|9350.4|9361.5|9351.5|9361.5|9351.5|9360.4|9350.4|5
1631005910000|2021-09-07 09:11:50|9360.9|9350.9|9361.5|9351.5|9361.5|9351.5|9360.6|9350.6|7
1631005920000|2021-09-07 09:12:00|9361.4|9351.4|9361.3|9351.3|9361.5|9351.5|9360.8|9350.8|6
1631005930000|2021-09-07 09:12:10|9361.1|9351.1|9361.3|9351.3|9361.8|9351.8|9361.1|9351.1|6
1631005940000|2021-09-07 09:12:20|9361.5|9351.5|9361.6|9351.6|9361.6|9351.6|9361.5|9351.5|2
1631005950000|2021-09-07 09:12:30|9361.4|9351.4|9361.3|9351.3|9362.1|9352.1|9361.3|9351.3|9
1631005960000|2021-09-07 09:12:40|9361.5|9351.5|9361.5|9351.5|9362|9352|9361.3|9351.3|10
1631005970000|2021-09-07 09:12:50|9361.6|9351.6|9362.1|9352.1|9362.1|9352.1|9361.6|9351.6|2
1631005980000|2021-09-07 09:13:00|9362|9352|9359.5|9349.5|9362|9352|9359.5|9349.5|8
1631005990000|2021-09-07 09:13:10|9360.6|9350.6|9361.3|9351.3|9361.3|9351.3|9359.9|9349.9|14
1631006000000|2021-09-07 09:13:20|9360.9|9350.9|9360.8|9350.8|9361|9351|9360.8|9350.8|3
1631006010000|2021-09-07 09:13:30|9361|9351|9361.3|9351.3|9361.5|9351.5|9361|9351|4
1631006020000|2021-09-07 09:13:40|9361.5|9351.5|9361.8|9351.8|9362|9352|9361.4|9351.4|6
1631006030000|2021-09-07 09:13:50|9361|9351|9360|9350|9361.8|9351.8|9360|9350|9
1631006040000|2021-09-07 09:14:00|9360.3|9350.3|9359.8|9349.8|9360.3|9350.3|9359.8|9349.8|3
1631006050000|2021-09-07 09:14:10|9360|9350|9361.3|9351.3|9361.3|9351.3|9360|9350|2
1631006070000|2021-09-07 09:14:30|9361|9351|9359.9|9349.9|9361|9351|9359.9|9349.9|6
1631006080000|2021-09-07 09:14:40|9360.1|9350.1|9360|9350|9360.1|9350.1|9359.6|9349.6|6
1631006090000|2021-09-07 09:14:50|9359.9|9349.9|9359.5|9349.5|9359.9|9349.9|9359.5|9349.5|3
1631006100000|2021-09-07 09:15:00|9359.3|9349.3|9359|9349|9359.3|9349.3|9357.5|9347.5|15
1631006110000|2021-09-07 09:15:10|9358.8|9348.8|9357.5|9347.5|9358.8|9348.8|9357.3|9347.3|17
1631006120000|2021-09-07 09:15:20|9357.3|9347.3|9357.8|9347.8|9358.3|9348.3|9357.3|9347.3|10
1631006130000|2021-09-07 09:15:30|9358|9348|9359|9349|9359.8|9349.8|9357.8|9347.8|11
1631006140000|2021-09-07 09:15:40|9358.8|9348.8|9359.8|9349.8|9359.8|9349.8|9358.8|9348.8|6
1631006150000|2021-09-07 09:15:50|9360|9350|9359.8|9349.8|9360|9350|9359.5|9349.5|6
1631006160000|2021-09-07 09:16:00|9359.6|9349.6|9360.1|9350.1|9360.1|9350.1|9359.5|9349.5|5
1631006170000|2021-09-07 09:16:10|9360|9350|9359.5|9349.5|9360.1|9350.1|9359.3|9349.3|12
1631006180000|2021-09-07 09:16:20|9359.3|9349.3|9359.3|9349.3|9359.8|9349.8|9358.3|9348.3|11
1631006190000|2021-09-07 09:16:30|9359|9349|9360.3|9350.3|9360.5|9350.5|9359|9349|10
1631006200000|2021-09-07 09:16:40|9360.8|9350.8|9361.4|9351.4|9361.8|9351.8|9360.8|9350.8|11
1631006210000|2021-09-07 09:16:50|9361.9|9351.9|9363|9353|9363|9353|9361.9|9351.9|9
1631006220000|2021-09-07 09:17:00|9362.9|9352.9|9360.3|9350.3|9362.9|9352.9|9360.3|9350.3|4
1631006230000|2021-09-07 09:17:10|9360|9350|9360.9|9350.9|9361|9351|9360|9350|5
1631006240000|2021-09-07 09:17:20|9360.8|9350.8|9359.4|9349.4|9360.8|9350.8|9359.4|9349.4|12
1631006250000|2021-09-07 09:17:30|9359.8|9349.8|9360|9350|9360|9350|9359.1|9349.1|11
1631006260000|2021-09-07 09:17:40|9359.8|9349.8|9358.3|9348.3|9359.8|9349.8|9358|9348|4
1631006270000|2021-09-07 09:17:50|9358|9348|9357.3|9347.3|9358|9348|9357.3|9347.3|7
1631006280000|2021-09-07 09:18:00|9357.5|9347.5|9357.8|9347.8|9357.8|9347.8|9356.9|9346.9|9
1631006290000|2021-09-07 09:18:10|9357.5|9347.5|9357.8|9347.8|9357.8|9347.8|9357.5|9347.5|5
1631006300000|2021-09-07 09:18:20|9358|9348|9357.5|9347.5|9358.3|9348.3|9357.1|9347.1|11
1631006310000|2021-09-07 09:18:30|9357.3|9347.3|9360|9350|9360|9350|9357.1|9347.1|6
1631006320000|2021-09-07 09:18:40|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|4
1631006330000|2021-09-07 09:18:50|9359.5|9349.5|9359|9349|9359.5|9349.5|9358.5|9348.5|8
1631006340000|2021-09-07 09:19:00|9358.8|9348.8|9358|9348|9358.8|9348.8|9358|9348|3
1631006350000|2021-09-07 09:19:10|9358.1|9348.1|9358.3|9348.3|9358.9|9348.9|9358|9348|15
1631006360000|2021-09-07 09:19:20|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.5|9348.5|3
1631006370000|2021-09-07 09:19:30|9359|9349|9359.4|9349.4|9359.8|9349.8|9359|9349|7
1631006380000|2021-09-07 09:19:40|9359.5|9349.5|9359.5|9349.5|9359.8|9349.8|9359.4|9349.4|6
1631006390000|2021-09-07 09:19:50|9359.8|9349.8|9359.5|9349.5|9359.8|9349.8|9359.5|9349.5|4
1631006400000|2021-09-07 09:20:00|9359.8|9349.8|9362|9352|9362|9352|9359.5|9349.5|9
1631006410000|2021-09-07 09:20:10|9362.1|9352.1|9360.8|9350.8|9363.1|9353.1|9360.8|9350.8|10
1631006420000|2021-09-07 09:20:20|9361|9351|9360.6|9350.6|9361.3|9351.3|9360.6|9350.6|5
1631006430000|2021-09-07 09:20:30|9360.4|9350.4|9360.8|9350.8|9360.8|9350.8|9360.4|9350.4|2
1631006440000|2021-09-07 09:20:40|9360.4|9350.4|9361.5|9351.5|9362|9352|9360.1|9350.1|13
1631006450000|2021-09-07 09:20:50|9362.9|9352.9|9362.5|9352.5|9362.9|9352.9|9361.5|9351.5|11
1631006460000|2021-09-07 09:21:00|9362.3|9352.3|9362.5|9352.5|9362.5|9352.5|9361|9351|11
1631006470000|2021-09-07 09:21:10|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362|9352|12
1631006480000|2021-09-07 09:21:20|9362|9352|9362|9352|9362.3|9352.3|9361.3|9351.3|12
1631006490000|2021-09-07 09:21:30|9361.8|9351.8|9359.9|9349.9|9361.8|9351.8|9359.9|9349.9|10
1631006500000|2021-09-07 09:21:40|9360.1|9350.1|9362|9352|9362|9352|9360.1|9350.1|9
1631006510000|2021-09-07 09:21:50|9361|9351|9361.5|9351.5|9362|9352|9360.3|9350.3|9
1631006520000|2021-09-07 09:22:00|9361.1|9351.1|9361.5|9351.5|9361.8|9351.8|9360.9|9350.9|8
1631006530000|2021-09-07 09:22:10|9361.8|9351.8|9361.5|9351.5|9361.8|9351.8|9361.3|9351.3|4
1631006540000|2021-09-07 09:22:20|9361.8|9351.8|9359.9|9349.9|9362|9352|9359.9|9349.9|6
1631006550000|2021-09-07 09:22:30|9360.1|9350.1|9360.8|9350.8|9361.5|9351.5|9360.1|9350.1|16
1631006560000|2021-09-07 09:22:40|9360.5|9350.5|9360|9350|9360.5|9350.5|9360|9350|2
1631006580000|2021-09-07 09:23:00|9360.3|9350.3|9360.1|9350.1|9360.5|9350.5|9360.1|9350.1|5
1631006590000|2021-09-07 09:23:10|9360.4|9350.4|9360.1|9350.1|9361.3|9351.3|9359.9|9349.9|8
1631006600000|2021-09-07 09:23:20|9359.9|9349.9|9358.8|9348.8|9359.9|9349.9|9358|9348|13
1631006610000|2021-09-07 09:23:30|9359|9349|9359.1|9349.1|9359.5|9349.5|9358.5|9348.5|10
1631006620000|2021-09-07 09:23:40|9359|9349|9359.1|9349.1|9359.1|9349.1|9359|9349|2
1631006630000|2021-09-07 09:23:50|9359.4|9349.4|9356.6|9346.6|9359.4|9349.4|9356.1|9346.1|15
1631006640000|2021-09-07 09:24:00|9356.1|9346.1|9351|9341|9356.1|9346.1|9350.9|9340.9|23
1631006650000|2021-09-07 09:24:10|9351.1|9341.1|9352.4|9342.4|9352.4|9342.4|9350.5|9340.5|13
1631006660000|2021-09-07 09:24:20|9352.5|9342.5|9351.6|9341.6|9353.1|9343.1|9351.6|9341.6|6
1631006670000|2021-09-07 09:24:30|9351.8|9341.8|9344.3|9334.3|9352.8|9342.8|9341.9|9331.9|24
1631006680000|2021-09-07 09:24:40|9344.4|9334.4|9346.3|9336.3|9346.9|9336.9|9344.4|9334.4|13
1631006690000|2021-09-07 09:24:50|9346|9336|9347.3|9337.3|9348.3|9338.3|9346|9336|16
1631006700000|2021-09-07 09:25:00|9347.4|9337.4|9348.8|9338.8|9349.4|9339.4|9347.4|9337.4|11
1631006710000|2021-09-07 09:25:10|9348.5|9338.5|9348.4|9338.4|9349|9339|9347.1|9337.1|20
1631006720000|2021-09-07 09:25:20|9348.3|9338.3|9349|9339|9349|9339|9347.9|9337.9|13
1631006730000|2021-09-07 09:25:30|9348.8|9338.8|9348|9338|9348.8|9338.8|9348|9338|8
1631006740000|2021-09-07 09:25:40|9347.8|9337.8|9345.3|9335.3|9347.8|9337.8|9344|9334|15
1631006750000|2021-09-07 09:25:50|9345.5|9335.5|9346.9|9336.9|9347.6|9337.6|9345.5|9335.5|13
1631006760000|2021-09-07 09:26:00|9346.8|9336.8|9345.6|9335.6|9346.8|9336.8|9345.6|9335.6|5
1631006770000|2021-09-07 09:26:10|9345.9|9335.9|9348.5|9338.5|9349|9339|9345.6|9335.6|13
1631006780000|2021-09-07 09:26:20|9349.3|9339.3|9348.3|9338.3|9350|9340|9347.1|9337.1|21
1631006790000|2021-09-07 09:26:30|9347.3|9337.3|9348|9338|9348|9338|9346.8|9336.8|18
1631006800000|2021-09-07 09:26:40|9348.1|9338.1|9348.9|9338.9|9349.5|9339.5|9347.8|9337.8|16
1631006810000|2021-09-07 09:26:50|9349|9339|9350.3|9340.3|9350.6|9340.6|9349|9339|12
1631006820000|2021-09-07 09:27:00|9350.4|9340.4|9348.1|9338.1|9351.9|9341.9|9348.1|9338.1|11
1631006830000|2021-09-07 09:27:10|9348.3|9338.3|9349.5|9339.5|9350|9340|9348.3|9338.3|7
1631006840000|2021-09-07 09:27:20|9349.3|9339.3|9350.5|9340.5|9350.6|9340.6|9349.3|9339.3|14
1631006850000|2021-09-07 09:27:30|9349.8|9339.8|9350.1|9340.1|9351|9341|9349.5|9339.5|11
1631006860000|2021-09-07 09:27:40|9350|9340|9350.8|9340.8|9350.8|9340.8|9349|9339|13
1631006870000|2021-09-07 09:27:50|9350.5|9340.5|9351.9|9341.9|9352.4|9342.4|9350.1|9340.1|11
1631006880000|2021-09-07 09:28:00|9352.1|9342.1|9353.3|9343.3|9354.3|9344.3|9352.1|9342.1|17
1631006890000|2021-09-07 09:28:10|9353|9343|9352.5|9342.5|9353|9343|9351.9|9341.9|13
1631006900000|2021-09-07 09:28:20|9352.6|9342.6|9352.1|9342.1|9352.9|9342.9|9352.1|9342.1|4
1631006910000|2021-09-07 09:28:30|9352|9342|9351.4|9341.4|9352|9342|9351|9341|6
1631006920000|2021-09-07 09:28:40|9351.1|9341.1|9351.9|9341.9|9352.3|9342.3|9350.8|9340.8|16
1631006930000|2021-09-07 09:28:50|9352|9342|9352|9342|9352.3|9342.3|9351.8|9341.8|5
1631006940000|2021-09-07 09:29:00|9352.3|9342.3|9352.3|9342.3|9352.5|9342.5|9351.8|9341.8|10
1631006950000|2021-09-07 09:29:10|9352.4|9342.4|9352.8|9342.8|9353|9343|9352.3|9342.3|12
1631006960000|2021-09-07 09:29:20|9352.5|9342.5|9354.5|9344.5|9354.5|9344.5|9352.5|9342.5|6
1631006970000|2021-09-07 09:29:30|9354.3|9344.3|9354.4|9344.4|9354.4|9344.4|9353.6|9343.6|9
1631006980000|2021-09-07 09:29:40|9354.1|9344.1|9353|9343|9354.1|9344.1|9352.6|9342.6|6
1631006990000|2021-09-07 09:29:50|9352.8|9342.8|9353.5|9343.5|9353.8|9343.8|9352.5|9342.5|12
1631007000000|2021-09-07 09:30:00|9353.6|9343.6|9352.3|9342.3|9353.6|9343.6|9351.8|9341.8|12
1631007010000|2021-09-07 09:30:10|9351.5|9341.5|9351.3|9341.3|9351.5|9341.5|9350.4|9340.4|13
1631007020000|2021-09-07 09:30:20|9351|9341|9350.9|9340.9|9351.1|9341.1|9349.6|9339.6|12
1631007030000|2021-09-07 09:30:30|9351|9341|9351|9341|9351|9341|9350.5|9340.5|8
1631007040000|2021-09-07 09:30:40|9350.8|9340.8|9349.3|9339.3|9350.8|9340.8|9349.1|9339.1|5
1631007050000|2021-09-07 09:30:50|9349|9339|9350.5|9340.5|9350.5|9340.5|9349|9339|6
1631007060000|2021-09-07 09:31:00|9350.8|9340.8|9349.5|9339.5|9350.8|9340.8|9349.1|9339.1|10
1631007070000|2021-09-07 09:31:10|9349.8|9339.8|9349.8|9339.8|9350.8|9340.8|9349.4|9339.4|7
1631007080000|2021-09-07 09:31:20|9349.5|9339.5|9345.6|9335.6|9349.5|9339.5|9344.3|9334.3|11
1631007090000|2021-09-07 09:31:30|9346|9336|9346.8|9336.8|9347.6|9337.6|9345.8|9335.8|13
1631007100000|2021-09-07 09:31:40|9347|9337|9345|9335|9347.4|9337.4|9345|9335|10
1631007110000|2021-09-07 09:31:50|9345.3|9335.3|9345|9335|9345.3|9335.3|9344.4|9334.4|6
1631007120000|2021-09-07 09:32:00|9345.1|9335.1|9343.4|9333.4|9345.4|9335.4|9343.4|9333.4|9
1631007130000|2021-09-07 09:32:10|9343.6|9333.6|9344.9|9334.9|9345.5|9335.5|9343.3|9333.3|17
1631007140000|2021-09-07 09:32:20|9345|9335|9345.6|9335.6|9347.3|9337.3|9345|9335|7
1631007150000|2021-09-07 09:32:30|9345.9|9335.9|9346.3|9336.3|9347.5|9337.5|9345.9|9335.9|7
1631007160000|2021-09-07 09:32:40|9346|9336|9348.8|9338.8|9348.8|9338.8|9346|9336|12
1631007170000|2021-09-07 09:32:50|9347.9|9337.9|9349.3|9339.3|9349.3|9339.3|9347.9|9337.9|13
1631007180000|2021-09-07 09:33:00|9349|9339|9349.3|9339.3|9350.4|9340.4|9348.5|9338.5|13
1631007190000|2021-09-07 09:33:10|9349.1|9339.1|9349.3|9339.3|9349.5|9339.5|9348.3|9338.3|12
1631007200000|2021-09-07 09:33:20|9347.9|9337.9|9347.6|9337.6|9349.6|9339.6|9347.6|9337.6|14
1631007210000|2021-09-07 09:33:30|9347.9|9337.9|9349.3|9339.3|9349.3|9339.3|9347.9|9337.9|10
1631007220000|2021-09-07 09:33:40|9349|9339|9347.9|9337.9|9349|9339|9347.9|9337.9|5
1631007230000|2021-09-07 09:33:50|9347.6|9337.6|9347|9337|9347.6|9337.6|9347|9337|2
1631007240000|2021-09-07 09:34:00|9347.3|9337.3|9347.1|9337.1|9347.9|9337.9|9346.8|9336.8|12
1631007250000|2021-09-07 09:34:10|9347.4|9337.4|9347|9337|9347.4|9337.4|9346.8|9336.8|5
1631007260000|2021-09-07 09:34:20|9347.6|9337.6|9347.3|9337.3|9348.1|9338.1|9347|9337|16
1631007270000|2021-09-07 09:34:30|9347.5|9337.5|9348|9338|9348.3|9338.3|9346.5|9336.5|18
1631007280000|2021-09-07 09:34:40|9347.9|9337.9|9347|9337|9348|9338|9346.5|9336.5|12
1631007290000|2021-09-07 09:34:50|9346.8|9336.8|9347.3|9337.3|9347.5|9337.5|9346.8|9336.8|6
1631007300000|2021-09-07 09:35:00|9347.4|9337.4|9347.8|9337.8|9348.8|9338.8|9347|9337|18
1631007310000|2021-09-07 09:35:10|9347.5|9337.5|9349.5|9339.5|9349.5|9339.5|9347.5|9337.5|17
1631007320000|2021-09-07 09:35:20|9349.8|9339.8|9349.9|9339.9|9350|9340|9348.3|9338.3|9
1631007330000|2021-09-07 09:35:30|9350.1|9340.1|9349.5|9339.5|9350.3|9340.3|9349.5|9339.5|11
1631007340000|2021-09-07 09:35:40|9349.3|9339.3|9348.1|9338.1|9349.5|9339.5|9348.1|9338.1|11
1631007350000|2021-09-07 09:35:50|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|9348.4|9338.4|1
1631007360000|2021-09-07 09:36:00|9348.6|9338.6|9347.8|9337.8|9348.6|9338.6|9347.8|9337.8|5
1631007370000|2021-09-07 09:36:10|9347.5|9337.5|9347.8|9337.8|9347.8|9337.8|9347.3|9337.3|8
1631007380000|2021-09-07 09:36:20|9348|9338|9348.1|9338.1|9348.6|9338.6|9348|9338|9
1631007390000|2021-09-07 09:36:30|9348.4|9338.4|9350.8|9340.8|9350.8|9340.8|9348.1|9338.1|9
1631007400000|2021-09-07 09:36:40|9350.6|9340.6|9351.1|9341.1|9351.1|9341.1|9350.5|9340.5|7
1631007410000|2021-09-07 09:36:50|9351.4|9341.4|9351.1|9341.1|9351.4|9341.4|9350.9|9340.9|4
1631007420000|2021-09-07 09:37:00|9351.6|9341.6|9352.6|9342.6|9352.6|9342.6|9351.3|9341.3|8
1631007430000|2021-09-07 09:37:10|9352.3|9342.3|9349.5|9339.5|9352.3|9342.3|9349|9339|11
1631007440000|2021-09-07 09:37:20|9349.6|9339.6|9351|9341|9351|9341|9349.6|9339.6|9
1631007450000|2021-09-07 09:37:30|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.1|9340.1|9
1631007460000|2021-09-07 09:37:40|9350.4|9340.4|9351|9341|9351|9341|9350.4|9340.4|2
1631007470000|2021-09-07 09:37:50|9350.8|9340.8|9350.9|9340.9|9351|9341|9350|9340|9
1631007490000|2021-09-07 09:38:10|9350.8|9340.8|9349.1|9339.1|9350.8|9340.8|9348.8|9338.8|12
1631007500000|2021-09-07 09:38:20|9349|9339|9350.9|9340.9|9350.9|9340.9|9348.8|9338.8|7
1631007510000|2021-09-07 09:38:30|9351.1|9341.1|9350.9|9340.9|9351.1|9341.1|9350.8|9340.8|7
1631007520000|2021-09-07 09:38:40|9351.3|9341.3|9349.8|9339.8|9351.4|9341.4|9349.8|9339.8|9
1631007530000|2021-09-07 09:38:50|9349.5|9339.5|9350.9|9340.9|9350.9|9340.9|9349.5|9339.5|4
1631007540000|2021-09-07 09:39:00|9350.8|9340.8|9350.9|9340.9|9351.5|9341.5|9350.5|9340.5|8
1631007550000|2021-09-07 09:39:10|9351.1|9341.1|9350.9|9340.9|9351.1|9341.1|9350.4|9340.4|5
1631007560000|2021-09-07 09:39:20|9350.6|9340.6|9351.1|9341.1|9351.1|9341.1|9349.8|9339.8|11
1631007570000|2021-09-07 09:39:30|9351.4|9341.4|9350.5|9340.5|9351.4|9341.4|9350.5|9340.5|7
1631007580000|2021-09-07 09:39:40|9350.3|9340.3|9351.1|9341.1|9351.1|9341.1|9350.3|9340.3|9
1631007590000|2021-09-07 09:39:50|9351.4|9341.4|9351.4|9341.4|9351.4|9341.4|9351.1|9341.1|3
1631007600000|2021-09-07 09:40:00|9351.1|9341.1|9349.5|9339.5|9351.1|9341.1|9349.5|9339.5|6
1631007610000|2021-09-07 09:40:10|9349.1|9339.1|9349.3|9339.3|9349.8|9339.8|9349.1|9339.1|5
1631007620000|2021-09-07 09:40:20|9349.4|9339.4|9349.3|9339.3|9349.4|9339.4|9349.3|9339.3|2
1631007630000|2021-09-07 09:40:30|9349.1|9339.1|9347.5|9337.5|9349.9|9339.9|9347.5|9337.5|8
1631007640000|2021-09-07 09:40:40|9347.6|9337.6|9347.1|9337.1|9347.9|9337.9|9347.1|9337.1|6
1631007650000|2021-09-07 09:40:50|9346.8|9336.8|9346.6|9336.6|9346.8|9336.8|9346.5|9336.5|3
1631007660000|2021-09-07 09:41:00|9346.9|9336.9|9347.3|9337.3|9347.9|9337.9|9346.8|9336.8|9
1631007670000|2021-09-07 09:41:10|9347.5|9337.5|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|4
1631007680000|2021-09-07 09:41:20|9347|9337|9347|9337|9347.6|9337.6|9347|9337|5
1631007690000|2021-09-07 09:41:30|9347.3|9337.3|9347.8|9337.8|9347.9|9337.9|9347|9337|10
1631007700000|2021-09-07 09:41:40|9347.5|9337.5|9346.1|9336.1|9347.8|9337.8|9346.1|9336.1|4
1631007710000|2021-09-07 09:41:50|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|9346.3|9336.3|1
1631007720000|2021-09-07 09:42:00|9346|9336|9347.4|9337.4|9347.4|9337.4|9346|9336|6
1631007730000|2021-09-07 09:42:10|9347.6|9337.6|9346.6|9336.6|9347.9|9337.9|9346.5|9336.5|6
1631007740000|2021-09-07 09:42:20|9347.3|9337.3|9346.8|9336.8|9347.8|9337.8|9346.8|9336.8|4
1631007750000|2021-09-07 09:42:30|9347|9337|9348.4|9338.4|9348.5|9338.5|9347|9337|11
1631007760000|2021-09-07 09:42:40|9348.6|9338.6|9349.8|9339.8|9349.8|9339.8|9348.6|9338.6|5
1631007770000|2021-09-07 09:42:50|9350|9340|9349.8|9339.8|9350.4|9340.4|9349.5|9339.5|7
1631007780000|2021-09-07 09:43:00|9349.6|9339.6|9348.6|9338.6|9349.6|9339.6|9348.5|9338.5|11
1631007790000|2021-09-07 09:43:10|9348.5|9338.5|9349.6|9339.6|9349.6|9339.6|9347.8|9337.8|9
1631007800000|2021-09-07 09:43:20|9349.4|9339.4|9349|9339|9349.4|9339.4|9349|9339|4
1631007810000|2021-09-07 09:43:30|9349.1|9339.1|9349.3|9339.3|9349.3|9339.3|9349.1|9339.1|2
1631007820000|2021-09-07 09:43:40|9349.5|9339.5|9351.1|9341.1|9351.1|9341.1|9349.5|9339.5|4
1631007830000|2021-09-07 09:43:50|9351.4|9341.4|9349.9|9339.9|9351.4|9341.4|9349.8|9339.8|9
1631007840000|2021-09-07 09:44:00|9349.8|9339.8|9350.8|9340.8|9350.8|9340.8|9349|9339|12
1631007850000|2021-09-07 09:44:10|9350.5|9340.5|9349.8|9339.8|9350.5|9340.5|9348.4|9338.4|10
1631007860000|2021-09-07 09:44:20|9349.6|9339.6|9349.9|9339.9|9349.9|9339.9|9349.4|9339.4|5
1631007870000|2021-09-07 09:44:30|9350.1|9340.1|9350.5|9340.5|9350.5|9340.5|9350.1|9340.1|2
1631007880000|2021-09-07 09:44:40|9350.4|9340.4|9351|9341|9351.1|9341.1|9348.8|9338.8|10
1631007890000|2021-09-07 09:44:50|9350.8|9340.8|9349.8|9339.8|9350.8|9340.8|9349.8|9339.8|3
1631007900000|2021-09-07 09:45:00|9349.5|9339.5|9349.8|9339.8|9350.6|9340.6|9349.5|9339.5|9
1631007910000|2021-09-07 09:45:10|9350.4|9340.4|9349.8|9339.8|9350.4|9340.4|9349.8|9339.8|3
1631007920000|2021-09-07 09:45:20|9349.6|9339.6|9348.9|9338.9|9349.6|9339.6|9348.8|9338.8|9
1631007930000|2021-09-07 09:45:30|9348.6|9338.6|9348.5|9338.5|9348.6|9338.6|9347.9|9337.9|7
1631007940000|2021-09-07 09:45:40|9348.4|9338.4|9349|9339|9349|9339|9347.5|9337.5|5
1631007950000|2021-09-07 09:45:50|9348.8|9338.8|9348.5|9338.5|9348.9|9338.9|9347.9|9337.9|9
1631007960000|2021-09-07 09:46:00|9348.8|9338.8|9348.1|9338.1|9349.8|9339.8|9347|9337|16
1631007970000|2021-09-07 09:46:10|9348.4|9338.4|9349.5|9339.5|9349.8|9339.8|9348.3|9338.3|7
1631007980000|2021-09-07 09:46:20|9349.8|9339.8|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|2
1631007990000|2021-09-07 09:46:30|9350.5|9340.5|9349.4|9339.4|9351.1|9341.1|9349.4|9339.4|9
1631008000000|2021-09-07 09:46:40|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9349.5|9339.5|2
1631008010000|2021-09-07 09:46:50|9350|9340|9349.8|9339.8|9350.8|9340.8|9349.8|9339.8|6
1631008020000|2021-09-07 09:47:00|9350.8|9340.8|9350.4|9340.4|9350.8|9340.8|9349.8|9339.8|6
1631008030000|2021-09-07 09:47:10|9350.6|9340.6|9350.4|9340.4|9350.9|9340.9|9349.8|9339.8|14
1631008040000|2021-09-07 09:47:20|9349.8|9339.8|9349.5|9339.5|9350.3|9340.3|9349.5|9339.5|4
1631008050000|2021-09-07 09:47:30|9349.4|9339.4|9349.9|9339.9|9349.9|9339.9|9349.4|9339.4|2
1631008060000|2021-09-07 09:47:40|9349.8|9339.8|9349.1|9339.1|9350|9340|9348.8|9338.8|10
1631008070000|2021-09-07 09:47:50|9349.4|9339.4|9349.1|9339.1|9349.4|9339.4|9349.1|9339.1|2
1631008080000|2021-09-07 09:48:00|9348.9|9338.9|9349.4|9339.4|9349.4|9339.4|9348.3|9338.3|4
1631008090000|2021-09-07 09:48:10|9350.1|9340.1|9349.1|9339.1|9350.3|9340.3|9348.6|9338.6|7
1631008100000|2021-09-07 09:48:20|9349.4|9339.4|9348.3|9338.3|9349.4|9339.4|9348.3|9338.3|2
1631008110000|2021-09-07 09:48:30|9348.4|9338.4|9349.5|9339.5|9349.9|9339.9|9348.3|9338.3|9
1631008120000|2021-09-07 09:48:40|9349.8|9339.8|9349.5|9339.5|9350.3|9340.3|9349.5|9339.5|5
1631008130000|2021-09-07 09:48:50|9349.8|9339.8|9350|9340|9350|9340|9349.3|9339.3|5
1631008140000|2021-09-07 09:49:00|9349.8|9339.8|9350.3|9340.3|9350.3|9340.3|9349.8|9339.8|4
1631008150000|2021-09-07 09:49:10|9350.4|9340.4|9350.9|9340.9|9350.9|9340.9|9350.4|9340.4|2
1631008160000|2021-09-07 09:49:20|9350.8|9340.8|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|13
1631008170000|2021-09-07 09:49:30|9350.5|9340.5|9350.8|9340.8|9351.4|9341.4|9350.5|9340.5|14
1631008180000|2021-09-07 09:49:40|9349.8|9339.8|9349.6|9339.6|9350.5|9340.5|9348.5|9338.5|13
1631008190000|2021-09-07 09:49:50|9350|9340|9351.6|9341.6|9351.6|9341.6|9350|9340|11
1631008200000|2021-09-07 09:50:00|9351.4|9341.4|9350.8|9340.8|9351.4|9341.4|9350.5|9340.5|6
1631008210000|2021-09-07 09:50:10|9351|9341|9351.3|9341.3|9351.9|9341.9|9350.8|9340.8|12
1631008220000|2021-09-07 09:50:20|9351.4|9341.4|9350.8|9340.8|9352.1|9342.1|9350.8|9340.8|9
1631008230000|2021-09-07 09:50:30|9350.9|9340.9|9350.5|9340.5|9351.6|9341.6|9350.5|9340.5|7
1631008240000|2021-09-07 09:50:40|9350.1|9340.1|9351.4|9341.4|9351.4|9341.4|9350.1|9340.1|6
1631008250000|2021-09-07 09:50:50|9351.3|9341.3|9350.5|9340.5|9351.3|9341.3|9350.5|9340.5|9
1631008260000|2021-09-07 09:51:00|9350.8|9340.8|9349.6|9339.6|9350.8|9340.8|9349.6|9339.6|4
1631008270000|2021-09-07 09:51:10|9349.5|9339.5|9345.6|9335.6|9349.5|9339.5|9345.6|9335.6|10
1631008280000|2021-09-07 09:51:20|9345.5|9335.5|9345.3|9335.3|9346.4|9336.4|9345.3|9335.3|9
1631008290000|2021-09-07 09:51:30|9345|9335|9343.8|9333.8|9345|9335|9342.8|9332.8|15
1631008300000|2021-09-07 09:51:40|9343.6|9333.6|9343.4|9333.4|9343.6|9333.6|9342.3|9332.3|10
1631008310000|2021-09-07 09:51:50|9342.8|9332.8|9342.3|9332.3|9342.9|9332.9|9342.3|9332.3|10
1631008320000|2021-09-07 09:52:00|9342.4|9332.4|9342.3|9332.3|9342.5|9332.5|9341.6|9331.6|10
1631008330000|2021-09-07 09:52:10|9342.8|9332.8|9343.4|9333.4|9343.4|9333.4|9341.8|9331.8|14
1631008340000|2021-09-07 09:52:20|9343.6|9333.6|9343|9333|9344.1|9334.1|9343|9333|9
1631008350000|2021-09-07 09:52:30|9343.3|9333.3|9343.1|9333.1|9343.6|9333.6|9342.5|9332.5|9
1631008360000|2021-09-07 09:52:40|9343.3|9333.3|9342|9332|9343.5|9333.5|9342|9332|14
1631008370000|2021-09-07 09:52:50|9342.3|9332.3|9341.8|9331.8|9342.5|9332.5|9341.8|9331.8|4
1631008380000|2021-09-07 09:53:00|9341.4|9331.4|9341.6|9331.6|9341.9|9331.9|9341.4|9331.4|3
1631008390000|2021-09-07 09:53:10|9341.9|9331.9|9342.3|9332.3|9342.3|9332.3|9341.9|9331.9|5
1631008400000|2021-09-07 09:53:20|9341.9|9331.9|9342.8|9332.8|9342.9|9332.9|9341.9|9331.9|8
1631008410000|2021-09-07 09:53:30|9342.5|9332.5|9342|9332|9342.8|9332.8|9342|9332|5
1631008420000|2021-09-07 09:53:40|9342.1|9332.1|9343.3|9333.3|9343.6|9333.6|9342.1|9332.1|7
1631008430000|2021-09-07 09:53:50|9343.4|9333.4|9343.9|9333.9|9343.9|9333.9|9343|9333|11
1631008440000|2021-09-07 09:54:00|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1631008450000|2021-09-07 09:54:10|9344.4|9334.4|9344.5|9334.5|9345.4|9335.4|9344.4|9334.4|10
1631008460000|2021-09-07 09:54:20|9344.9|9334.9|9345|9335|9345.3|9335.3|9344.8|9334.8|6
1631008470000|2021-09-07 09:54:30|9345.1|9335.1|9346.6|9336.6|9346.9|9336.9|9345.1|9335.1|7
1631008480000|2021-09-07 09:54:40|9346.8|9336.8|9346.5|9336.5|9347.1|9337.1|9346.5|9336.5|6
1631008490000|2021-09-07 09:54:50|9346.3|9336.3|9345|9335|9346.3|9336.3|9344.8|9334.8|7
1631008500000|2021-09-07 09:55:00|9344.8|9334.8|9343.9|9333.9|9345.4|9335.4|9343.3|9333.3|14
1631008510000|2021-09-07 09:55:10|9343.8|9333.8|9344.4|9334.4|9344.4|9334.4|9343.8|9333.8|6
1631008520000|2021-09-07 09:55:20|9344.6|9334.6|9342.3|9332.3|9344.6|9334.6|9342|9332|10
1631008530000|2021-09-07 09:55:30|9341.3|9331.3|9341.5|9331.5|9342|9332|9341.1|9331.1|8
1631008540000|2021-09-07 09:55:40|9341.3|9331.3|9342.9|9332.9|9342.9|9332.9|9341.3|9331.3|9
1631008550000|2021-09-07 09:55:50|9343.1|9333.1|9341.8|9331.8|9343.6|9333.6|9341.6|9331.6|10
1631008560000|2021-09-07 09:56:00|9341.5|9331.5|9341.6|9331.6|9342.1|9332.1|9341.5|9331.5|7
1631008570000|2021-09-07 09:56:10|9341.9|9331.9|9342|9332|9342.3|9332.3|9341.6|9331.6|5
1631008580000|2021-09-07 09:56:20|9342.1|9332.1|9341.8|9331.8|9342.3|9332.3|9341.8|9331.8|7
1631008590000|2021-09-07 09:56:30|9341.9|9331.9|9343.3|9333.3|9343.3|9333.3|9341.9|9331.9|10
1631008600000|2021-09-07 09:56:40|9342.8|9332.8|9343.3|9333.3|9343.3|9333.3|9342.8|9332.8|2
1631008610000|2021-09-07 09:56:50|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1631008620000|2021-09-07 09:57:00|9343.3|9333.3|9341.6|9331.6|9343.3|9333.3|9341.6|9331.6|3
1631008630000|2021-09-07 09:57:10|9342|9332|9344|9334|9344|9334|9341.5|9331.5|8
1631008640000|2021-09-07 09:57:20|9343.8|9333.8|9343.9|9333.9|9343.9|9333.9|9343.4|9333.4|4
1631008650000|2021-09-07 09:57:30|9344.3|9334.3|9344.6|9334.6|9344.6|9334.6|9343.4|9333.4|9
1631008660000|2021-09-07 09:57:40|9344.1|9334.1|9343.5|9333.5|9344.1|9334.1|9342.5|9332.5|13
1631008670000|2021-09-07 09:57:50|9343.3|9333.3|9343|9333|9343.3|9333.3|9343|9333|2
1631008680000|2021-09-07 09:58:00|9342.8|9332.8|9342.8|9332.8|9344.1|9334.1|9342.5|9332.5|10
1631008690000|2021-09-07 09:58:10|9343.9|9333.9|9342.5|9332.5|9343.9|9333.9|9342.5|9332.5|5
1631008700000|2021-09-07 09:58:20|9342.3|9332.3|9342.5|9332.5|9343.1|9333.1|9342.3|9332.3|6
1631008710000|2021-09-07 09:58:30|9342.6|9332.6|9342.5|9332.5|9342.8|9332.8|9342.5|9332.5|3
1631008720000|2021-09-07 09:58:40|9342.1|9332.1|9342.6|9332.6|9342.9|9332.9|9342.1|9332.1|4
1631008730000|2021-09-07 09:58:50|9342.5|9332.5|9342.3|9332.3|9342.6|9332.6|9342|9332|8
1631008740000|2021-09-07 09:59:00|9342.5|9332.5|9342.6|9332.6|9342.6|9332.6|9342.5|9332.5|6
1631008750000|2021-09-07 09:59:10|9342.5|9332.5|9344.8|9334.8|9344.9|9334.9|9342.5|9332.5|13
1631008760000|2021-09-07 09:59:20|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9343.4|9333.4|8
1631008770000|2021-09-07 09:59:30|9344.6|9334.6|9344.1|9334.1|9344.6|9334.6|9343.8|9333.8|7
1631008780000|2021-09-07 09:59:40|9344.4|9334.4|9344.8|9334.8|9345.1|9335.1|9344.3|9334.3|9
1631008790000|2021-09-07 09:59:50|9344.5|9334.5|9344.3|9334.3|9344.5|9334.5|9343.8|9333.8|4
1631008800000|2021-09-07 10:00:00|9344.9|9334.9|9344|9334|9344.9|9334.9|9344|9334|2
1631008810000|2021-09-07 10:00:10|9344.3|9334.3|9344|9334|9344.4|9334.4|9344|9334|6
1631008820000|2021-09-07 10:00:20|9344.3|9334.3|9344.4|9334.4|9344.9|9334.9|9343.8|9333.8|9
1631008830000|2021-09-07 10:00:30|9344.6|9334.6|9344.3|9334.3|9345.4|9335.4|9344.1|9334.1|14
1631008840000|2021-09-07 10:00:40|9344.4|9334.4|9344.8|9334.8|9344.9|9334.9|9344.3|9334.3|5
1631008850000|2021-09-07 10:00:50|9344.5|9334.5|9344.8|9334.8|9345.3|9335.3|9344.5|9334.5|10
1631008860000|2021-09-07 10:01:00|9345|9335|9346.1|9336.1|9346.6|9336.6|9345|9335|8
1631008870000|2021-09-07 10:01:10|9345.3|9335.3|9344.3|9334.3|9345.9|9335.9|9343.9|9333.9|9
1631008880000|2021-09-07 10:01:20|9345.1|9335.1|9345.4|9335.4|9345.4|9335.4|9344.1|9334.1|10
1631008890000|2021-09-07 10:01:30|9345|9335|9344.9|9334.9|9345.4|9335.4|9344.8|9334.8|9
1631008900000|2021-09-07 10:01:40|9344.5|9334.5|9345.5|9335.5|9345.5|9335.5|9344.3|9334.3|5
1631008910000|2021-09-07 10:01:50|9346.4|9336.4|9345.3|9335.3|9346.4|9336.4|9344.9|9334.9|11
1631008920000|2021-09-07 10:02:00|9344.8|9334.8|9345.3|9335.3|9346|9336|9344.5|9334.5|13
1631008930000|2021-09-07 10:02:10|9345.5|9335.5|9347.6|9337.6|9347.6|9337.6|9345.5|9335.5|7
1631008940000|2021-09-07 10:02:20|9347.9|9337.9|9347.4|9337.4|9348.9|9338.9|9347.4|9337.4|6
1631008950000|2021-09-07 10:02:30|9347.3|9337.3|9347.5|9337.5|9347.8|9337.8|9346.9|9336.9|15
1631008960000|2021-09-07 10:02:40|9347.9|9337.9|9349.1|9339.1|9349.1|9339.1|9347.4|9337.4|12
1631008970000|2021-09-07 10:02:50|9349.3|9339.3|9349.5|9339.5|9349.6|9339.6|9349.3|9339.3|6
1631008980000|2021-09-07 10:03:00|9349.3|9339.3|9349.4|9339.4|9349.4|9339.4|9348.6|9338.6|6
1631008990000|2021-09-07 10:03:10|9349.3|9339.3|9349.5|9339.5|9349.6|9339.6|9348.8|9338.8|5
1631009000000|2021-09-07 10:03:20|9349.3|9339.3|9347.8|9337.8|9349.3|9339.3|9347.8|9337.8|4
1631009010000|2021-09-07 10:03:30|9347.5|9337.5|9348.8|9338.8|9348.9|9338.9|9347.5|9337.5|10
1631009020000|2021-09-07 10:03:40|9348.9|9338.9|9349.5|9339.5|9349.6|9339.6|9348.9|9338.9|5
1631009030000|2021-09-07 10:03:50|9349.6|9339.6|9350.1|9340.1|9350.1|9340.1|9349.6|9339.6|2
1631009040000|2021-09-07 10:04:00|9349.9|9339.9|9349.5|9339.5|9349.9|9339.9|9349.5|9339.5|4
1631009050000|2021-09-07 10:04:10|9348.5|9338.5|9349.8|9339.8|9350.4|9340.4|9348.5|9338.5|9
1631009060000|2021-09-07 10:04:20|9349.9|9339.9|9350.1|9340.1|9350.1|9340.1|9349.8|9339.8|4
1631009070000|2021-09-07 10:04:30|9349.9|9339.9|9348|9338|9350.4|9340.4|9348|9338|10
1631009080000|2021-09-07 10:04:40|9347.8|9337.8|9346.8|9336.8|9347.9|9337.9|9346.8|9336.8|9
1631009090000|2021-09-07 10:04:50|9346.5|9336.5|9346.6|9336.6|9347.6|9337.6|9346.5|9336.5|13
1631009100000|2021-09-07 10:05:00|9346.8|9336.8|9345.9|9335.9|9347.6|9337.6|9345.9|9335.9|9
1631009110000|2021-09-07 10:05:10|9346.1|9336.1|9345.4|9335.4|9346.4|9336.4|9345.3|9335.3|9
1631009120000|2021-09-07 10:05:20|9345.3|9335.3|9343.1|9333.1|9345.3|9335.3|9343.1|9333.1|8
1631009130000|2021-09-07 10:05:30|9343.4|9333.4|9343.4|9333.4|9344.6|9334.6|9343.4|9333.4|6
1631009140000|2021-09-07 10:05:40|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1631009150000|2021-09-07 10:05:50|9343.4|9333.4|9344.1|9334.1|9345.3|9335.3|9343.4|9333.4|8
1631009160000|2021-09-07 10:06:00|9344.3|9334.3|9344|9334|9345.9|9335.9|9343.4|9333.4|12
1631009170000|2021-09-07 10:06:10|9344.3|9334.3|9345.1|9335.1|9345.6|9335.6|9344.3|9334.3|9
1631009180000|2021-09-07 10:06:20|9344.8|9334.8|9345.9|9335.9|9346.1|9336.1|9344.3|9334.3|11
1631009190000|2021-09-07 10:06:30|9346.1|9336.1|9345|9335|9346.1|9336.1|9345|9335|5
1631009200000|2021-09-07 10:06:40|9344.6|9334.6|9344.8|9334.8|9344.8|9334.8|9344.4|9334.4|4
1631009210000|2021-09-07 10:06:50|9345|9335|9344.8|9334.8|9345.6|9335.6|9344.5|9334.5|6
1631009220000|2021-09-07 10:07:00|9344.4|9334.4|9343.8|9333.8|9344.5|9334.5|9343.4|9333.4|5
1631009230000|2021-09-07 10:07:10|9343.6|9333.6|9344.9|9334.9|9345|9335|9343.4|9333.4|6
1631009240000|2021-09-07 10:07:20|9344.3|9334.3|9347|9337|9347|9337|9344.3|9334.3|11
1631009250000|2021-09-07 10:07:30|9346.8|9336.8|9347.4|9337.4|9347.9|9337.9|9346.1|9336.1|9
1631009260000|2021-09-07 10:07:40|9347.5|9337.5|9346.1|9336.1|9348.1|9338.1|9346.1|9336.1|12
1631009270000|2021-09-07 10:07:50|9345.9|9335.9|9347.3|9337.3|9347.6|9337.6|9345.9|9335.9|11
1631009280000|2021-09-07 10:08:00|9347.4|9337.4|9348.1|9338.1|9348.1|9338.1|9347.1|9337.1|4
1631009290000|2021-09-07 10:08:10|9348.4|9338.4|9348.5|9338.5|9348.8|9338.8|9348.1|9338.1|7
1631009300000|2021-09-07 10:08:20|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1631009310000|2021-09-07 10:08:30|9348.4|9338.4|9348.6|9338.6|9348.6|9338.6|9348.4|9338.4|2
1631009320000|2021-09-07 10:08:40|9347.5|9337.5|9343.5|9333.5|9347.5|9337.5|9343.4|9333.4|3
1631009340000|2021-09-07 10:09:00|9343.8|9333.8|9343.5|9333.5|9344.4|9334.4|9343.5|9333.5|3
1631009350000|2021-09-07 10:09:10|9343.8|9333.8|9343.4|9333.4|9343.8|9333.8|9343.4|9333.4|3
1631009360000|2021-09-07 10:09:20|9344|9334|9343.4|9333.4|9344|9334|9343.4|9333.4|4
1631009390000|2021-09-07 10:09:50|9342.9|9332.9|9342.4|9332.4|9342.9|9332.9|9342.4|9332.4|3
1631009400000|2021-09-07 10:10:00|9343.1|9333.1|9341.1|9331.1|9343.1|9333.1|9341.1|9331.1|9
1631009410000|2021-09-07 10:10:10|9340|9330|9344.5|9334.5|9344.5|9334.5|9339.3|9329.3|6
1631009420000|2021-09-07 10:10:20|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|2
1631009430000|2021-09-07 10:10:30|9343.5|9333.5|9343|9333|9344.1|9334.1|9343|9333|13
1631009440000|2021-09-07 10:10:40|9342.6|9332.6|9342.6|9332.6|9342.6|9332.6|9342.4|9332.4|5
1631009450000|2021-09-07 10:10:50|9342.4|9332.4|9341.3|9331.3|9342.8|9332.8|9340.8|9330.8|10
1631009460000|2021-09-07 10:11:00|9341|9331|9341.1|9331.1|9341.4|9331.4|9341|9331|4
1631009470000|2021-09-07 10:11:10|9341|9331|9341.6|9331.6|9341.9|9331.9|9340.4|9330.4|6
1631009480000|2021-09-07 10:11:20|9341.5|9331.5|9341|9331|9341.5|9331.5|9339.5|9329.5|9
1631009490000|2021-09-07 10:11:30|9340.8|9330.8|9340.8|9330.8|9341|9331|9340.5|9330.5|11
1631009500000|2021-09-07 10:11:40|9340.5|9330.5|9341.3|9331.3|9341.3|9331.3|9340.1|9330.1|7
1631009510000|2021-09-07 10:11:50|9341.8|9331.8|9341.9|9331.9|9342|9332|9341|9331|7
1631009520000|2021-09-07 10:12:00|9342|9332|9341.6|9331.6|9343|9333|9341.6|9331.6|11
1631009530000|2021-09-07 10:12:10|9342|9332|9343.1|9333.1|9343.1|9333.1|9342|9332|2
1631009540000|2021-09-07 10:12:20|9343.4|9333.4|9342.1|9332.1|9343.4|9333.4|9341.9|9331.9|12
1631009550000|2021-09-07 10:12:30|9342.3|9332.3|9341.8|9331.8|9343|9333|9341.8|9331.8|13
1631009560000|2021-09-07 10:12:40|9342|9332|9341.6|9331.6|9342|9332|9341.1|9331.1|9
1631009570000|2021-09-07 10:12:50|9341.9|9331.9|9341.8|9331.8|9342.8|9332.8|9341.1|9331.1|9
1631009580000|2021-09-07 10:13:00|9342|9332|9343.3|9333.3|9343.5|9333.5|9341.8|9331.8|14
1631009590000|2021-09-07 10:13:10|9343|9333|9342.3|9332.3|9343|9333|9342.3|9332.3|3
1631009600000|2021-09-07 10:13:20|9342.4|9332.4|9342.4|9332.4|9343|9333|9342.4|9332.4|3
1631009610000|2021-09-07 10:13:30|9342.8|9332.8|9343|9333|9343.3|9333.3|9342.4|9332.4|5
1631009620000|2021-09-07 10:13:40|9343.3|9333.3|9342.9|9332.9|9343.3|9333.3|9342.9|9332.9|3
1631009630000|2021-09-07 10:13:50|9342|9332|9341.6|9331.6|9343|9333|9341.5|9331.5|12
1631009640000|2021-09-07 10:14:00|9342.3|9332.3|9343|9333|9343|9333|9341.8|9331.8|9
1631009650000|2021-09-07 10:14:10|9342.8|9332.8|9341.9|9331.9|9342.8|9332.8|9341.9|9331.9|2
1631009660000|2021-09-07 10:14:20|9341.6|9331.6|9341.3|9331.3|9341.9|9331.9|9341.3|9331.3|4
1631009670000|2021-09-07 10:14:30|9341.5|9331.5|9340.4|9330.4|9341.8|9331.8|9340.4|9330.4|9
1631009680000|2021-09-07 10:14:40|9340.8|9330.8|9341.8|9331.8|9341.9|9331.9|9340.8|9330.8|8
1631009690000|2021-09-07 10:14:50|9341.5|9331.5|9341.8|9331.8|9341.9|9331.9|9340.8|9330.8|10
1631009700000|2021-09-07 10:15:00|9341.5|9331.5|9340.5|9330.5|9341.5|9331.5|9340.5|9330.5|7
1631009710000|2021-09-07 10:15:10|9340.6|9330.6|9341.8|9331.8|9342.3|9332.3|9340.6|9330.6|13
1631009720000|2021-09-07 10:15:20|9341.9|9331.9|9342.6|9332.6|9343.3|9333.3|9341.9|9331.9|8
1631009730000|2021-09-07 10:15:30|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|1
1631009740000|2021-09-07 10:15:40|9343.1|9333.1|9342.9|9332.9|9343.1|9333.1|9342.9|9332.9|2
1631009750000|2021-09-07 10:15:50|9343.1|9333.1|9343|9333|9343.3|9333.3|9342|9332|12
1631009760000|2021-09-07 10:16:00|9342.8|9332.8|9340.5|9330.5|9342.8|9332.8|9340.1|9330.1|6
1631009770000|2021-09-07 10:16:10|9340.8|9330.8|9340.1|9330.1|9340.8|9330.8|9340.1|9330.1|4
1631009790000|2021-09-07 10:16:30|9340.3|9330.3|9340.4|9330.4|9340.6|9330.6|9340.3|9330.3|3
1631009800000|2021-09-07 10:16:40|9340.1|9330.1|9340.4|9330.4|9340.8|9330.8|9340.1|9330.1|7
1631009810000|2021-09-07 10:16:50|9340.8|9330.8|9339.3|9329.3|9341.3|9331.3|9339.3|9329.3|9
1631009820000|2021-09-07 10:17:00|9338.9|9328.9|9339.4|9329.4|9340.8|9330.8|9338.6|9328.6|9
1631009830000|2021-09-07 10:17:10|9339.1|9329.1|9340|9330|9340.5|9330.5|9339.1|9329.1|13
1631009840000|2021-09-07 10:17:20|9340.1|9330.1|9343.3|9333.3|9343.3|9333.3|9340.1|9330.1|14
1631009850000|2021-09-07 10:17:30|9342.9|9332.9|9344.1|9334.1|9344.1|9334.1|9342.6|9332.6|12
1631009860000|2021-09-07 10:17:40|9342.8|9332.8|9342.3|9332.3|9342.8|9332.8|9342.1|9332.1|8
1631009870000|2021-09-07 10:17:50|9342|9332|9341.8|9331.8|9342|9332|9341.8|9331.8|2
1631009880000|2021-09-07 10:18:00|9342|9332|9342.8|9332.8|9343.3|9333.3|9342|9332|8
1631009890000|2021-09-07 10:18:10|9343.1|9333.1|9344.4|9334.4|9344.4|9334.4|9342.8|9332.8|11
1631009900000|2021-09-07 10:18:20|9344|9334|9344|9334|9344|9334|9344|9334|1
1631009910000|2021-09-07 10:18:30|9343.8|9333.8|9345.9|9335.9|9345.9|9335.9|9343.8|9333.8|9
1631009920000|2021-09-07 10:18:40|9345.1|9335.1|9344.5|9334.5|9346.4|9336.4|9344.3|9334.3|7
1631009930000|2021-09-07 10:18:50|9344.3|9334.3|9343.8|9333.8|9345.4|9335.4|9343.8|9333.8|7
1631009940000|2021-09-07 10:19:00|9344|9334|9344.6|9334.6|9344.6|9334.6|9343.8|9333.8|14
1631009950000|2021-09-07 10:19:10|9344.5|9334.5|9344.6|9334.6|9344.6|9334.6|9344.5|9334.5|2
1631009960000|2021-09-07 10:19:20|9344.5|9334.5|9343.4|9333.4|9344.5|9334.5|9343.4|9333.4|2
1631009980000|2021-09-07 10:19:40|9342.6|9332.6|9342.3|9332.3|9343|9333|9342|9332|10
1631009990000|2021-09-07 10:19:50|9342.8|9332.8|9341.4|9331.4|9343.3|9333.3|9341.4|9331.4|13
1631010000000|2021-09-07 10:20:00|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|9341.6|9331.6|1
1631010010000|2021-09-07 10:20:10|9341.8|9331.8|9343.1|9333.1|9343.3|9333.3|9341.8|9331.8|8
1631010020000|2021-09-07 10:20:20|9342.9|9332.9|9342.6|9332.6|9342.9|9332.9|9341.3|9331.3|15
1631010030000|2021-09-07 10:20:30|9342.5|9332.5|9342.8|9332.8|9343.9|9333.9|9342.5|9332.5|7
1631010040000|2021-09-07 10:20:40|9342.4|9332.4|9344|9334|9344|9334|9342.4|9332.4|6
1631010050000|2021-09-07 10:20:50|9344.1|9334.1|9346|9336|9346.1|9336.1|9344.1|9334.1|12
1631010060000|2021-09-07 10:21:00|9346.1|9336.1|9344.8|9334.8|9347.1|9337.1|9344.8|9334.8|11
1631010070000|2021-09-07 10:21:10|9345|9335|9345.5|9335.5|9346.4|9336.4|9345|9335|8
1631010080000|2021-09-07 10:21:20|9345.6|9335.6|9345.9|9335.9|9345.9|9335.9|9345.6|9335.6|6
1631010090000|2021-09-07 10:21:30|9345.6|9335.6|9346.5|9336.5|9347.5|9337.5|9345.6|9335.6|7
1631010100000|2021-09-07 10:21:40|9346.8|9336.8|9347.5|9337.5|9348.1|9338.1|9346.8|9336.8|11
1631010110000|2021-09-07 10:21:50|9347.6|9337.6|9347.9|9337.9|9348.8|9338.8|9346.8|9336.8|14
1631010120000|2021-09-07 10:22:00|9347.6|9337.6|9346.9|9336.9|9347.6|9337.6|9346.1|9336.1|11
1631010130000|2021-09-07 10:22:10|9347|9337|9347.6|9337.6|9348.4|9338.4|9347|9337|9
1631010140000|2021-09-07 10:22:20|9347.8|9337.8|9347.9|9337.9|9348.3|9338.3|9347.8|9337.8|8
1631010150000|2021-09-07 10:22:30|9348|9338|9348.6|9338.6|9348.8|9338.8|9345.1|9335.1|11
1631010160000|2021-09-07 10:22:40|9348.8|9338.8|9348.4|9338.4|9349|9339|9348.4|9338.4|7
1631010170000|2021-09-07 10:22:50|9348|9338|9347.3|9337.3|9348|9338|9347.3|9337.3|4
1631010180000|2021-09-07 10:23:00|9347|9337|9345.5|9335.5|9347|9337|9345.5|9335.5|5
1631010190000|2021-09-07 10:23:10|9345.4|9335.4|9343.5|9333.5|9345.4|9335.4|9343.5|9333.5|8
1631010200000|2021-09-07 10:23:20|9343.8|9333.8|9343.8|9333.8|9344.4|9334.4|9343.8|9333.8|4
1631010210000|2021-09-07 10:23:30|9343.5|9333.5|9343.6|9333.6|9343.9|9333.9|9343.4|9333.4|10
1631010220000|2021-09-07 10:23:40|9343.9|9333.9|9343.8|9333.8|9344.4|9334.4|9343.4|9333.4|6
1631010230000|2021-09-07 10:23:50|9344|9334|9344.6|9334.6|9344.9|9334.9|9344|9334|5
1631010240000|2021-09-07 10:24:00|9344.5|9334.5|9343.8|9333.8|9344.5|9334.5|9343.8|9333.8|4
1631010250000|2021-09-07 10:24:10|9344.4|9334.4|9347.9|9337.9|9347.9|9337.9|9344|9334|4
1631010260000|2021-09-07 10:24:20|9348.3|9338.3|9348.5|9338.5|9348.5|9338.5|9348.3|9338.3|4
1631010270000|2021-09-07 10:24:30|9348.3|9338.3|9348.5|9338.5|9348.5|9338.5|9347.8|9337.8|6
1631010280000|2021-09-07 10:24:40|9348|9338|9347.5|9337.5|9348|9338|9347.5|9337.5|3
1631010290000|2021-09-07 10:24:50|9347.8|9337.8|9348.5|9338.5|9348.5|9338.5|9347.8|9337.8|9
1631010300000|2021-09-07 10:25:00|9348.3|9338.3|9346.9|9336.9|9348.3|9338.3|9346.9|9336.9|6
1631010310000|2021-09-07 10:25:10|9346.3|9336.3|9345.9|9335.9|9346.3|9336.3|9345.6|9335.6|5
1631010320000|2021-09-07 10:25:20|9346.1|9336.1|9347.3|9337.3|9347.3|9337.3|9346.1|9336.1|3
1631010330000|2021-09-07 10:25:30|9347|9337|9347.3|9337.3|9347.3|9337.3|9346.9|9336.9|9
1631010340000|2021-09-07 10:25:40|9347.4|9337.4|9347.3|9337.3|9347.4|9337.4|9347|9337|4
1631010350000|2021-09-07 10:25:50|9347|9337|9347|9337|9347|9337|9347|9337|1
1631010360000|2021-09-07 10:26:00|9347.3|9337.3|9347.3|9337.3|9347.5|9337.5|9347|9337|13
1631010370000|2021-09-07 10:26:10|9347.5|9337.5|9347|9337|9347.5|9337.5|9347|9337|3
1631010390000|2021-09-07 10:26:30|9346.4|9336.4|9345.3|9335.3|9346.9|9336.9|9345.3|9335.3|4
1631010400000|2021-09-07 10:26:40|9345.5|9335.5|9345.5|9335.5|9345.5|9335.5|9345.1|9335.1|3
1631010410000|2021-09-07 10:26:50|9345.6|9335.6|9345.9|9335.9|9345.9|9335.9|9345.5|9335.5|4
1631010420000|2021-09-07 10:27:00|9345.3|9335.3|9344.5|9334.5|9345.5|9335.5|9344.5|9334.5|4
1631010430000|2021-09-07 10:27:10|9344.6|9334.6|9345|9335|9345.8|9335.8|9344.6|9334.6|10
1631010440000|2021-09-07 10:27:20|9345.3|9335.3|9344.8|9334.8|9345.3|9335.3|9344.8|9334.8|3
1631010450000|2021-09-07 10:27:30|9345|9335|9344.3|9334.3|9345|9335|9344.3|9334.3|4
1631010460000|2021-09-07 10:27:40|9344|9334|9344.5|9334.5|9344.5|9334.5|9344|9334|3
1631010470000|2021-09-07 10:27:50|9344.8|9334.8|9345.6|9335.6|9345.9|9335.9|9344.8|9334.8|4
1631010480000|2021-09-07 10:28:00|9345.8|9335.8|9345.5|9335.5|9346.9|9336.9|9345.3|9335.3|14
1631010490000|2021-09-07 10:28:10|9345|9335|9344.8|9334.8|9345.6|9335.6|9344.3|9334.3|12
1631010500000|2021-09-07 10:28:20|9345.1|9335.1|9345.6|9335.6|9345.6|9335.6|9344.3|9334.3|9
1631010510000|2021-09-07 10:28:30|9344.8|9334.8|9344.8|9334.8|9345|9335|9344.8|9334.8|3
1631010530000|2021-09-07 10:28:50|9344.9|9334.9|9345.5|9335.5|9345.5|9335.5|9344.9|9334.9|5
1631010540000|2021-09-07 10:29:00|9345.6|9335.6|9344.6|9334.6|9346.4|9336.4|9344.5|9334.5|15
1631010550000|2021-09-07 10:29:10|9345.6|9335.6|9345.3|9335.3|9346.8|9336.8|9344.8|9334.8|14
1631010560000|2021-09-07 10:29:20|9345.9|9335.9|9344.6|9334.6|9346.1|9336.1|9343.8|9333.8|13
1631010570000|2021-09-07 10:29:30|9344.3|9334.3|9344|9334|9344.6|9334.6|9344|9334|8
1631010580000|2021-09-07 10:29:40|9344.3|9334.3|9345.6|9335.6|9345.6|9335.6|9344.3|9334.3|5
1631010590000|2021-09-07 10:29:50|9345.9|9335.9|9345.6|9335.6|9345.9|9335.9|9345.6|9335.6|2
1631010600000|2021-09-07 10:30:00|9345.9|9335.9|9341.8|9331.8|9345.9|9335.9|9341.5|9331.5|12
1631010610000|2021-09-07 10:30:10|9341.6|9331.6|9341.6|9331.6|9342.6|9332.6|9341.5|9331.5|10
1631010620000|2021-09-07 10:30:20|9342.1|9332.1|9343.3|9333.3|9343.3|9333.3|9341.8|9331.8|8
1631010630000|2021-09-07 10:30:30|9343|9333|9344|9334|9344.1|9334.1|9343|9333|6
1631010640000|2021-09-07 10:30:40|9344.1|9334.1|9344.9|9334.9|9344.9|9334.9|9344.1|9334.1|8
1631010650000|2021-09-07 10:30:50|9344.6|9334.6|9344.6|9334.6|9344.9|9334.9|9344.6|9334.6|3
1631010660000|2021-09-07 10:31:00|9344.4|9334.4|9344.9|9334.9|9345.1|9335.1|9344|9334|6
1631010670000|2021-09-07 10:31:10|9344.6|9334.6|9344.9|9334.9|9344.9|9334.9|9344.6|9334.6|2
1631010680000|2021-09-07 10:31:20|9344.6|9334.6|9344.9|9334.9|9344.9|9334.9|9344.6|9334.6|2
1631010690000|2021-09-07 10:31:30|9345.1|9335.1|9345.1|9335.1|9345.1|9335.1|9344.9|9334.9|5
1631010700000|2021-09-07 10:31:40|9345.4|9335.4|9345.1|9335.1|9345.4|9335.4|9345.1|9335.1|4
1631010710000|2021-09-07 10:31:50|9345.5|9335.5|9348.6|9338.6|9349.1|9339.1|9345.5|9335.5|12
1631010720000|2021-09-07 10:32:00|9348.9|9338.9|9348.9|9338.9|9348.9|9338.9|9348.6|9338.6|3
1631010730000|2021-09-07 10:32:10|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|9348.6|9338.6|1
1631010740000|2021-09-07 10:32:20|9348.5|9338.5|9350.1|9340.1|9350.1|9340.1|9347.8|9337.8|9
1631010750000|2021-09-07 10:32:30|9349.9|9339.9|9347.8|9337.8|9349.9|9339.9|9347.8|9337.8|8
1631010760000|2021-09-07 10:32:40|9349.1|9339.1|9349.4|9339.4|9349.4|9339.4|9348.9|9338.9|4
1631010770000|2021-09-07 10:32:50|9349|9339|9348.5|9338.5|9349|9339|9347|9337|10
1631010780000|2021-09-07 10:33:00|9348.3|9338.3|9348.1|9338.1|9348.5|9338.5|9347.6|9337.6|6
1631010790000|2021-09-07 10:33:10|9348|9338|9347.3|9337.3|9348.1|9338.1|9347.3|9337.3|8
1631010800000|2021-09-07 10:33:20|9347|9337|9347.1|9337.1|9347.4|9337.4|9345.5|9335.5|11
1631010810000|2021-09-07 10:33:30|9346.4|9336.4|9346|9336|9346.4|9336.4|9345.9|9335.9|7
1631010820000|2021-09-07 10:33:40|9346.1|9336.1|9347.6|9337.6|9347.6|9337.6|9346.1|9336.1|5
1631010830000|2021-09-07 10:33:50|9347.9|9337.9|9344.5|9334.5|9348.6|9338.6|9344.5|9334.5|9
1631010840000|2021-09-07 10:34:00|9344.3|9334.3|9345.6|9335.6|9345.6|9335.6|9344.3|9334.3|4
1631010850000|2021-09-07 10:34:10|9345.9|9335.9|9343.8|9333.8|9345.9|9335.9|9343.8|9333.8|8
1631010860000|2021-09-07 10:34:20|9344|9334|9343.8|9333.8|9344.6|9334.6|9343.8|9333.8|8
1631010880000|2021-09-07 10:34:40|9343.5|9333.5|9342.9|9332.9|9343.5|9333.5|9342.9|9332.9|2
1631010890000|2021-09-07 10:34:50|9343.1|9333.1|9343.6|9333.6|9343.6|9333.6|9343|9333|6
1631010900000|2021-09-07 10:35:00|9344.9|9334.9|9343.4|9333.4|9344.9|9334.9|9343.1|9333.1|6
1631010910000|2021-09-07 10:35:10|9343.6|9333.6|9343.6|9333.6|9343.6|9333.6|9343.6|9333.6|1
1631010920000|2021-09-07 10:35:20|9343.4|9333.4|9343.4|9333.4|9343.4|9333.4|9343.1|9333.1|3
1631010930000|2021-09-07 10:35:30|9343.6|9333.6|9343.4|9333.4|9343.6|9333.6|9343|9333|4
1631010940000|2021-09-07 10:35:40|9343.6|9333.6|9344.6|9334.6|9344.6|9334.6|9343.6|9333.6|2
1631010950000|2021-09-07 10:35:50|9344.9|9334.9|9344|9334|9344.9|9334.9|9343.8|9333.8|6
1631010960000|2021-09-07 10:36:00|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|2
1631010970000|2021-09-07 10:36:10|9344.1|9334.1|9344.8|9334.8|9344.8|9334.8|9344|9334|6
1631010980000|2021-09-07 10:36:20|9345|9335|9345.6|9335.6|9345.6|9335.6|9345|9335|2
1631010990000|2021-09-07 10:36:30|9345.4|9335.4|9345.5|9335.5|9345.5|9335.5|9345.4|9335.4|2
1631011000000|2021-09-07 10:36:40|9345.6|9335.6|9344.3|9334.3|9346|9336|9343.8|9333.8|13
1631011010000|2021-09-07 10:36:50|9345|9335|9344.3|9334.3|9345.6|9335.6|9344.3|9334.3|7
1631011020000|2021-09-07 10:37:00|9344|9334|9344.5|9334.5|9344.5|9334.5|9343.4|9333.4|8
1631011030000|2021-09-07 10:37:10|9344|9334|9344.3|9334.3|9345.6|9335.6|9344|9334|8
1631011040000|2021-09-07 10:37:20|9344.1|9334.1|9343.4|9333.4|9344.1|9334.1|9343.4|9333.4|4
1631011050000|2021-09-07 10:37:30|9343.5|9333.5|9343.4|9333.4|9344.4|9334.4|9343.4|9333.4|9
1631011070000|2021-09-07 10:37:50|9343.5|9333.5|9344.4|9334.4|9344.8|9334.8|9343.5|9333.5|12
1631011080000|2021-09-07 10:38:00|9344.3|9334.3|9340.5|9330.5|9344.3|9334.3|9340.1|9330.1|16
1631011090000|2021-09-07 10:38:10|9340.1|9330.1|9339.5|9329.5|9341.6|9331.6|9339.5|9329.5|10
1631011100000|2021-09-07 10:38:20|9339.8|9329.8|9340.3|9330.3|9340.3|9330.3|9338.3|9328.3|8
1631011110000|2021-09-07 10:38:30|9340|9330|9339.1|9329.1|9340|9330|9339.1|9329.1|4
1631011120000|2021-09-07 10:38:40|9339.4|9329.4|9339.1|9329.1|9339.4|9329.4|9339.1|9329.1|4
1631011130000|2021-09-07 10:38:50|9338.9|9328.9|9338.9|9328.9|9339.4|9329.4|9338.8|9328.8|6
1631011140000|2021-09-07 10:39:00|9338.8|9328.8|9339.1|9329.1|9339.4|9329.4|9338.3|9328.3|14
1631011150000|2021-09-07 10:39:10|9338.9|9328.9|9338.9|9328.9|9339.1|9329.1|9338.3|9328.3|7
1631011160000|2021-09-07 10:39:20|9339.1|9329.1|9337.8|9327.8|9339.1|9329.1|9337.8|9327.8|6
1631011170000|2021-09-07 10:39:30|9337.5|9327.5|9337.9|9327.9|9338.4|9328.4|9337.5|9327.5|8
1631011180000|2021-09-07 10:39:40|9338.3|9328.3|9337.8|9327.8|9338.3|9328.3|9337.8|9327.8|5
1631011190000|2021-09-07 10:39:50|9338|9328|9338.9|9328.9|9338.9|9328.9|9338|9328|4
1631011200000|2021-09-07 10:40:00|9338.5|9328.5|9339|9329|9339.1|9329.1|9337.8|9327.8|13
1631011210000|2021-09-07 10:40:10|9338.3|9328.3|9342.9|9332.9|9342.9|9332.9|9337.8|9327.8|12
1631011220000|2021-09-07 10:40:20|9343.1|9333.1|9343.5|9333.5|9343.5|9333.5|9343|9333|3
1631011230000|2021-09-07 10:40:30|9343.3|9333.3|9344.8|9334.8|9344.9|9334.9|9343.3|9333.3|7
1631011240000|2021-09-07 10:40:40|9344.6|9334.6|9344.1|9334.1|9344.6|9334.6|9344.1|9334.1|2
1631011250000|2021-09-07 10:40:50|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1631011260000|2021-09-07 10:41:00|9343.4|9333.4|9343.1|9333.1|9343.4|9333.4|9343.1|9333.1|3
1631011270000|2021-09-07 10:41:10|9342.9|9332.9|9343.4|9333.4|9343.4|9333.4|9342.9|9332.9|5
1631011280000|2021-09-07 10:41:20|9343.3|9333.3|9343.1|9333.1|9343.4|9333.4|9342|9332|8
1631011290000|2021-09-07 10:41:30|9343|9333|9342|9332|9343.1|9333.1|9341.9|9331.9|6
1631011300000|2021-09-07 10:41:40|9341.8|9331.8|9343.4|9333.4|9343.4|9333.4|9341.8|9331.8|7
1631011310000|2021-09-07 10:41:50|9343.3|9333.3|9341.1|9331.1|9343.3|9333.3|9340.8|9330.8|9
1631011320000|2021-09-07 10:42:00|9341.3|9331.3|9341.1|9331.1|9341.5|9331.5|9340.1|9330.1|15
1631011330000|2021-09-07 10:42:10|9340.9|9330.9|9340.6|9330.6|9341.1|9331.1|9340.6|9330.6|4
1631011340000|2021-09-07 10:42:20|9340.8|9330.8|9341.1|9331.1|9341.4|9331.4|9340.8|9330.8|10
1631011350000|2021-09-07 10:42:30|9340.9|9330.9|9341.1|9331.1|9341.1|9331.1|9340.9|9330.9|8
1631011360000|2021-09-07 10:42:40|9341.4|9331.4|9343|9333|9343.1|9333.1|9341.4|9331.4|8
1631011370000|2021-09-07 10:42:50|9343.1|9333.1|9344.3|9334.3|9344.3|9334.3|9343.1|9333.1|5
1631011380000|2021-09-07 10:43:00|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|9344.1|9334.1|1
1631011390000|2021-09-07 10:43:10|9344.3|9334.3|9344.8|9334.8|9345.3|9335.3|9344.3|9334.3|6
1631011400000|2021-09-07 10:43:20|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|1
1631011410000|2021-09-07 10:43:30|9344.4|9334.4|9343.5|9333.5|9344.4|9334.4|9343|9333|5
1631011420000|2021-09-07 10:43:40|9343.4|9333.4|9344.3|9334.3|9344.9|9334.9|9343.3|9333.3|12
1631011430000|2021-09-07 10:43:50|9344.5|9334.5|9344.6|9334.6|9345.1|9335.1|9344.5|9334.5|7
1631011440000|2021-09-07 10:44:00|9344.5|9334.5|9344.1|9334.1|9344.5|9334.5|9344|9334|3
1631011450000|2021-09-07 10:44:10|9344|9334|9344.1|9334.1|9344.1|9334.1|9344|9334|4
1631011460000|2021-09-07 10:44:20|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1631011470000|2021-09-07 10:44:30|9344.6|9334.6|9343.8|9333.8|9344.6|9334.6|9343.8|9333.8|5
1631011480000|2021-09-07 10:44:40|9343.9|9333.9|9344.1|9334.1|9344.3|9334.3|9343.9|9333.9|6
1631011490000|2021-09-07 10:44:50|9344.6|9334.6|9346.6|9336.6|9346.6|9336.6|9344.6|9334.6|10
1631011500000|2021-09-07 10:45:00|9346.3|9336.3|9344.6|9334.6|9346.3|9336.3|9344.6|9334.6|6
1631011510000|2021-09-07 10:45:10|9344.9|9334.9|9345.1|9335.1|9345.1|9335.1|9344.9|9334.9|2
1631011520000|2021-09-07 10:45:20|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|9345.4|9335.4|1
1631011540000|2021-09-07 10:45:40|9346|9336|9346.3|9336.3|9346.8|9336.8|9346|9336|3
1631011550000|2021-09-07 10:45:50|9346.5|9336.5|9346.9|9336.9|9347.4|9337.4|9345.9|9335.9|7
1631011560000|2021-09-07 10:46:00|9347.1|9337.1|9347.8|9337.8|9348.1|9338.1|9347.1|9337.1|7
1631011570000|2021-09-07 10:46:10|9348.9|9338.9|9347.5|9337.5|9348.9|9338.9|9347.3|9337.3|14
1631011580000|2021-09-07 10:46:20|9347.3|9337.3|9345.8|9335.8|9347.3|9337.3|9345.8|9335.8|8
1631011590000|2021-09-07 10:46:30|9345.5|9335.5|9345.1|9335.1|9345.5|9335.5|9344.5|9334.5|3
1631011610000|2021-09-07 10:46:50|9345.3|9335.3|9344.8|9334.8|9346|9336|9344.8|9334.8|8
1631011620000|2021-09-07 10:47:00|9345|9335|9344.8|9334.8|9345|9335|9344.4|9334.4|4
1631011630000|2021-09-07 10:47:10|9345|9335|9345.3|9335.3|9345.6|9335.6|9345|9335|3
1631011640000|2021-09-07 10:47:20|9345|9335|9344.8|9334.8|9345|9335|9344.8|9334.8|4
1631011650000|2021-09-07 10:47:30|9344.5|9334.5|9344.3|9334.3|9344.5|9334.5|9344.3|9334.3|4
1631011660000|2021-09-07 10:47:40|9344|9334|9343.8|9333.8|9344|9334|9343.8|9333.8|2
1631011680000|2021-09-07 10:48:00|9343.5|9333.5|9344.3|9334.3|9344.3|9334.3|9343.1|9333.1|8
1631011690000|2021-09-07 10:48:10|9343.9|9333.9|9344.3|9334.3|9344.4|9334.4|9343.9|9333.9|5
1631011710000|2021-09-07 10:48:30|9344|9334|9343.8|9333.8|9344|9334|9343.1|9333.1|7
1631011720000|2021-09-07 10:48:40|9344|9334|9343.5|9333.5|9344|9334|9343.5|9333.5|5
1631011740000|2021-09-07 10:49:00|9342.9|9332.9|9342.8|9332.8|9343.1|9333.1|9342.8|9332.8|5
1631011750000|2021-09-07 10:49:10|9343|9333|9342.9|9332.9|9343|9333|9342.8|9332.8|3
1631011760000|2021-09-07 10:49:20|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9341.8|9331.8|9
1631011770000|2021-09-07 10:49:30|9343|9333|9342.3|9332.3|9343|9333|9342.3|9332.3|5
1631011780000|2021-09-07 10:49:40|9342.5|9332.5|9342.6|9332.6|9343.3|9333.3|9342.5|9332.5|11
1631011790000|2021-09-07 10:49:50|9342.5|9332.5|9344|9334|9344|9334|9342.3|9332.3|7
1631011800000|2021-09-07 10:50:00|9343.9|9333.9|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|8
1631011810000|2021-09-07 10:50:10|9343.8|9333.8|9344.3|9334.3|9344.3|9334.3|9343.8|9333.8|4
1631011820000|2021-09-07 10:50:20|9344.4|9334.4|9343.5|9333.5|9344.4|9334.4|9343|9333|10
1631011830000|2021-09-07 10:50:30|9343.8|9333.8|9343.8|9333.8|9344|9334|9343.8|9333.8|3
1631011850000|2021-09-07 10:50:50|9343.5|9333.5|9342.3|9332.3|9343.5|9333.5|9342.3|9332.3|5
1631011860000|2021-09-07 10:51:00|9342|9332|9342|9332|9342|9332|9342|9332|1
1631011870000|2021-09-07 10:51:10|9342.3|9332.3|9342.4|9332.4|9343|9333|9342|9332|6
1631011880000|2021-09-07 10:51:20|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9342.3|9332.3|2
1631011890000|2021-09-07 10:51:30|9342.3|9332.3|9341.8|9331.8|9342.3|9332.3|9341.5|9331.5|5
1631011900000|2021-09-07 10:51:40|9341.4|9331.4|9341.3|9331.3|9341.4|9331.4|9341|9331|6
1631011910000|2021-09-07 10:51:50|9340.9|9330.9|9340.8|9330.8|9341.1|9331.1|9340.5|9330.5|9
1631011920000|2021-09-07 10:52:00|9340.6|9330.6|9340.5|9330.5|9341.3|9331.3|9340.5|9330.5|12
1631011940000|2021-09-07 10:52:20|9340.8|9330.8|9341.3|9331.3|9341.3|9331.3|9340.8|9330.8|2
1631011950000|2021-09-07 10:52:30|9340.8|9330.8|9341.3|9331.3|9341.3|9331.3|9340.8|9330.8|7
1631011960000|2021-09-07 10:52:40|9341.4|9331.4|9341.3|9331.3|9341.4|9331.4|9341.3|9331.3|2
1631011970000|2021-09-07 10:52:50|9341.5|9331.5|9341.4|9331.4|9341.8|9331.8|9341.4|9331.4|5
1631011980000|2021-09-07 10:53:00|9341.3|9331.3|9341.3|9331.3|9341.4|9331.4|9341.3|9331.3|5
1631011990000|2021-09-07 10:53:10|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|1
1631012000000|2021-09-07 10:53:20|9341.3|9331.3|9339.8|9329.8|9341.3|9331.3|9339.8|9329.8|2
1631012010000|2021-09-07 10:53:30|9338.9|9328.9|9339.3|9329.3|9339.3|9329.3|9338.8|9328.8|5
1631012020000|2021-09-07 10:53:40|9339|9329|9339.1|9329.1|9339.1|9329.1|9339|9329|2
1631012030000|2021-09-07 10:53:50|9339.5|9329.5|9340.1|9330.1|9340.1|9330.1|9339.1|9329.1|5
1631012040000|2021-09-07 10:54:00|9340.6|9330.6|9341.3|9331.3|9341.3|9331.3|9340.6|9330.6|2
1631012050000|2021-09-07 10:54:10|9341.1|9331.1|9340.9|9330.9|9341.3|9331.3|9340|9330|9
1631012060000|2021-09-07 10:54:20|9341|9331|9340.8|9330.8|9341.4|9331.4|9340.5|9330.5|10
1631012070000|2021-09-07 10:54:30|9340.9|9330.9|9341.3|9331.3|9341.6|9331.6|9340.9|9330.9|10
1631012080000|2021-09-07 10:54:40|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.3|9331.3|4
1631012090000|2021-09-07 10:54:50|9341.9|9331.9|9343|9333|9343.9|9333.9|9341.9|9331.9|6
1631012100000|2021-09-07 10:55:00|9343.3|9333.3|9343.3|9333.3|9343.3|9333.3|9343|9333|5
1631012110000|2021-09-07 10:55:10|9343|9333|9343.5|9333.5|9343.5|9333.5|9342.9|9332.9|5
1631012120000|2021-09-07 10:55:20|9343.3|9333.3|9342.3|9332.3|9343.5|9333.5|9342.3|9332.3|7
1631012130000|2021-09-07 10:55:30|9342.4|9332.4|9343.5|9333.5|9344|9334|9342.4|9332.4|8
1631012140000|2021-09-07 10:55:40|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|3
1631012150000|2021-09-07 10:55:50|9343.6|9333.6|9343.3|9333.3|9343.6|9333.6|9343.3|9333.3|2
1631012160000|2021-09-07 10:56:00|9343.5|9333.5|9343.8|9333.8|9343.8|9333.8|9343.5|9333.5|2
1631012170000|2021-09-07 10:56:10|9344|9334|9344.1|9334.1|9344.3|9334.3|9343.8|9333.8|5
1631012180000|2021-09-07 10:56:20|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|1
1631012190000|2021-09-07 10:56:30|9344|9334|9344.3|9334.3|9344.3|9334.3|9344|9334|2
1631012200000|2021-09-07 10:56:40|9344|9334|9343.3|9333.3|9344|9334|9343.3|9333.3|2
1631012210000|2021-09-07 10:56:50|9343|9333|9343|9333|9343.3|9333.3|9343|9333|3
1631012220000|2021-09-07 10:57:00|9342.8|9332.8|9341.8|9331.8|9343.3|9333.3|9341.8|9331.8|8
1631012230000|2021-09-07 10:57:10|9341.5|9331.5|9341.8|9331.8|9341.8|9331.8|9341.5|9331.5|6
1631012240000|2021-09-07 10:57:20|9342|9332|9342.3|9332.3|9343|9333|9342|9332|7
1631012250000|2021-09-07 10:57:30|9342.4|9332.4|9343.5|9333.5|9343.5|9333.5|9342.3|9332.3|6
1631012260000|2021-09-07 10:57:40|9343.8|9333.8|9343.8|9333.8|9343.9|9333.9|9343.3|9333.3|7
1631012270000|2021-09-07 10:57:50|9343.5|9333.5|9344.4|9334.4|9344.4|9334.4|9343.5|9333.5|5
1631012280000|2021-09-07 10:58:00|9344.9|9334.9|9345.5|9335.5|9345.5|9335.5|9344.3|9334.3|7
1631012290000|2021-09-07 10:58:10|9345.4|9335.4|9345.5|9335.5|9345.6|9335.6|9345.4|9335.4|6
1631012300000|2021-09-07 10:58:20|9346|9336|9346.3|9336.3|9346.4|9336.4|9345|9335|11
1631012310000|2021-09-07 10:58:30|9346|9336|9346|9336|9346.4|9336.4|9345.8|9335.8|7
1631012320000|2021-09-07 10:58:40|9346.1|9336.1|9345.8|9335.8|9346.3|9336.3|9345.8|9335.8|4
1631012330000|2021-09-07 10:58:50|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9345.5|9335.5|2
1631012350000|2021-09-07 10:59:10|9345.5|9335.5|9344.3|9334.3|9345.5|9335.5|9344.3|9334.3|10
1631012360000|2021-09-07 10:59:20|9344.5|9334.5|9345|9335|9345.8|9335.8|9344.3|9334.3|12
1631012370000|2021-09-07 10:59:30|9344.8|9334.8|9345.5|9335.5|9346|9336|9344.8|9334.8|7
1631012380000|2021-09-07 10:59:40|9345.3|9335.3|9346|9336|9346|9336|9345|9335|7
1631012390000|2021-09-07 10:59:50|9346.3|9336.3|9346.3|9336.3|9347.1|9337.1|9346|9336|7
1631012400000|2021-09-07 11:00:00|9346.8|9336.8|9346.8|9336.8|9348.4|9338.4|9346.8|9336.8|11
1631012410000|2021-09-07 11:00:10|9346.5|9336.5|9344.9|9334.9|9346.5|9336.5|9343.6|9333.6|14
1631012420000|2021-09-07 11:00:20|9345.1|9335.1|9345.5|9335.5|9345.5|9335.5|9345.1|9335.1|4
1631012430000|2021-09-07 11:00:30|9345.8|9335.8|9348|9338|9348.1|9338.1|9345.8|9335.8|10
1631012440000|2021-09-07 11:00:40|9348.9|9338.9|9350.4|9340.4|9350.4|9340.4|9348.5|9338.5|10
1631012450000|2021-09-07 11:00:50|9350.1|9340.1|9349.8|9339.8|9350.1|9340.1|9349.8|9339.8|2
1631012460000|2021-09-07 11:01:00|9349.6|9339.6|9350.4|9340.4|9350.4|9340.4|9349.6|9339.6|11
1631012470000|2021-09-07 11:01:10|9350.6|9340.6|9352.9|9342.9|9353.4|9343.4|9350.5|9340.5|10
1631012480000|2021-09-07 11:01:20|9353.1|9343.1|9352.8|9342.8|9353.4|9343.4|9352.8|9342.8|5
1631012490000|2021-09-07 11:01:30|9352.6|9342.6|9353.1|9343.1|9353.1|9343.1|9352.3|9342.3|7
1631012500000|2021-09-07 11:01:40|9353|9343|9353.4|9343.4|9353.4|9343.4|9352|9342|10
1631012510000|2021-09-07 11:01:50|9354.1|9344.1|9354.8|9344.8|9354.8|9344.8|9353.8|9343.8|9
1631012520000|2021-09-07 11:02:00|9355|9345|9355.3|9345.3|9355.9|9345.9|9354.9|9344.9|9
1631012530000|2021-09-07 11:02:10|9355.5|9345.5|9355.8|9345.8|9355.8|9345.8|9355.5|9345.5|2
1631012540000|2021-09-07 11:02:20|9355.5|9345.5|9354.9|9344.9|9355.8|9345.8|9354.9|9344.9|6
1631012550000|2021-09-07 11:02:30|9355.3|9345.3|9355.3|9345.3|9355.4|9345.4|9355|9345|5
1631012560000|2021-09-07 11:02:40|9354.9|9344.9|9355.1|9345.1|9355.1|9345.1|9352.8|9342.8|10
1631012570000|2021-09-07 11:02:50|9355.4|9345.4|9357.9|9347.9|9357.9|9347.9|9355.4|9345.4|9
1631012580000|2021-09-07 11:03:00|9357.6|9347.6|9356.6|9346.6|9357.9|9347.9|9355.5|9345.5|10
1631012590000|2021-09-07 11:03:10|9356.5|9346.5|9355.8|9345.8|9357.4|9347.4|9355.3|9345.3|12
1631012600000|2021-09-07 11:03:20|9355.5|9345.5|9354.5|9344.5|9355.5|9345.5|9354.4|9344.4|10
1631012610000|2021-09-07 11:03:30|9354.3|9344.3|9354.4|9344.4|9354.4|9344.4|9354.1|9344.1|4
1631012620000|2021-09-07 11:03:40|9354.6|9344.6|9354.8|9344.8|9355|9345|9354.6|9344.6|4
1631012630000|2021-09-07 11:03:50|9355|9345|9354.1|9344.1|9355|9345|9353.9|9343.9|5
1631012640000|2021-09-07 11:04:00|9353.9|9343.9|9354.1|9344.1|9354.1|9344.1|9353.8|9343.8|4
1631012650000|2021-09-07 11:04:10|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.8|9343.8|3
1631012660000|2021-09-07 11:04:20|9353.8|9343.8|9358.1|9348.1|9359.1|9349.1|9353.8|9343.8|9
1631012670000|2021-09-07 11:04:30|9359.1|9349.1|9360.9|9350.9|9360.9|9350.9|9359.1|9349.1|3
1631012680000|2021-09-07 11:04:40|9361.1|9351.1|9360.6|9350.6|9361.1|9351.1|9360.6|9350.6|3
1631012690000|2021-09-07 11:04:50|9360.5|9350.5|9360|9350|9360.5|9350.5|9358.5|9348.5|5
1631012700000|2021-09-07 11:05:00|9359.8|9349.8|9357.3|9347.3|9360|9350|9357|9347|15
1631012710000|2021-09-07 11:05:10|9357.6|9347.6|9355.6|9345.6|9357.6|9347.6|9355.5|9345.5|8
1631012720000|2021-09-07 11:05:20|9355.3|9345.3|9354.8|9344.8|9355.8|9345.8|9354.8|9344.8|11
1631012730000|2021-09-07 11:05:30|9355|9345|9355.8|9345.8|9356.4|9346.4|9355|9345|9
1631012740000|2021-09-07 11:05:40|9355.3|9345.3|9354.8|9344.8|9355.5|9345.5|9354.8|9344.8|4
1631012750000|2021-09-07 11:05:50|9355|9345|9355.3|9345.3|9356.1|9346.1|9354.8|9344.8|7
1631012760000|2021-09-07 11:06:00|9355|9345|9355.4|9345.4|9355.4|9345.4|9354.8|9344.8|4
1631012770000|2021-09-07 11:06:10|9355.3|9345.3|9355|9345|9355.4|9345.4|9354.8|9344.8|5
1631012780000|2021-09-07 11:06:20|9354.8|9344.8|9352.1|9342.1|9355.4|9345.4|9352|9342|12
1631012790000|2021-09-07 11:06:30|9352.3|9342.3|9352.1|9342.1|9353.4|9343.4|9352.1|9342.1|10
1631012800000|2021-09-07 11:06:40|9351.3|9341.3|9351.9|9341.9|9352|9342|9351|9341|10
1631012810000|2021-09-07 11:06:50|9351.3|9341.3|9351.8|9341.8|9352.3|9342.3|9351|9341|9
1631012820000|2021-09-07 11:07:00|9351.5|9341.5|9352.5|9342.5|9353.1|9343.1|9351.5|9341.5|10
1631012830000|2021-09-07 11:07:10|9352.8|9342.8|9351.4|9341.4|9352.9|9342.9|9350.9|9340.9|18
1631012840000|2021-09-07 11:07:20|9351.9|9341.9|9352.5|9342.5|9352.5|9342.5|9351.9|9341.9|5
1631012850000|2021-09-07 11:07:30|9352.8|9342.8|9351.3|9341.3|9352.8|9342.8|9351.3|9341.3|4
1631012860000|2021-09-07 11:07:40|9351.5|9341.5|9351.6|9341.6|9352.6|9342.6|9351.3|9341.3|13
1631012880000|2021-09-07 11:08:00|9351.9|9341.9|9353.3|9343.3|9353.3|9343.3|9351.9|9341.9|7
1631012890000|2021-09-07 11:08:10|9353|9343|9353|9343|9353.5|9343.5|9353|9343|7
1631012900000|2021-09-07 11:08:20|9353.1|9343.1|9352.3|9342.3|9353.1|9343.1|9352.3|9342.3|4
1631012910000|2021-09-07 11:08:30|9351.8|9341.8|9354|9344|9354|9344|9351.8|9341.8|8
1631012920000|2021-09-07 11:08:40|9354.3|9344.3|9354|9344|9354.3|9344.3|9353.5|9343.5|5
1631012930000|2021-09-07 11:08:50|9353.8|9343.8|9353.9|9343.9|9353.9|9343.9|9352.8|9342.8|11
1631012940000|2021-09-07 11:09:00|9352.3|9342.3|9351.5|9341.5|9352.3|9342.3|9351.5|9341.5|6
1631012950000|2021-09-07 11:09:10|9351.3|9341.3|9351|9341|9351.3|9341.3|9351|9341|2
1631012970000|2021-09-07 11:09:30|9350.8|9340.8|9350.4|9340.4|9350.8|9340.8|9349.5|9339.5|6
1631012980000|2021-09-07 11:09:40|9351.1|9341.1|9349.5|9339.5|9351.1|9341.1|9348.8|9338.8|12
1631012990000|2021-09-07 11:09:50|9349.8|9339.8|9349.8|9339.8|9350|9340|9349.8|9339.8|5
1631013000000|2021-09-07 11:10:00|9349.5|9339.5|9348.8|9338.8|9350.1|9340.1|9348.4|9338.4|13
1631013010000|2021-09-07 11:10:10|9348.5|9338.5|9349.9|9339.9|9349.9|9339.9|9348.5|9338.5|4
1631013020000|2021-09-07 11:10:20|9349.8|9339.8|9349.5|9339.5|9349.8|9339.8|9349.5|9339.5|2
1631013030000|2021-09-07 11:10:30|9349.3|9339.3|9349.8|9339.8|9349.8|9339.8|9349.3|9339.3|3
1631013040000|2021-09-07 11:10:40|9350|9340|9350.9|9340.9|9351.1|9341.1|9349.8|9339.8|8
1631013050000|2021-09-07 11:10:50|9351.1|9341.1|9349.8|9339.8|9351.1|9341.1|9349.8|9339.8|11
1631013060000|2021-09-07 11:11:00|9350.1|9340.1|9349.9|9339.9|9350.4|9340.4|9349.9|9339.9|4
1631013070000|2021-09-07 11:11:10|9350|9340|9351.1|9341.1|9351.1|9341.1|9349.6|9339.6|10
1631013080000|2021-09-07 11:11:20|9351.3|9341.3|9352.1|9342.1|9352.8|9342.8|9350.8|9340.8|8
1631013090000|2021-09-07 11:11:30|9352.5|9342.5|9352.1|9342.1|9352.5|9342.5|9351.3|9341.3|5
1631013100000|2021-09-07 11:11:40|9352.4|9342.4|9351.8|9341.8|9354|9344|9351.6|9341.6|10
1631013110000|2021-09-07 11:11:50|9352|9342|9352.3|9342.3|9352.3|9342.3|9352|9342|4
1631013120000|2021-09-07 11:12:00|9352|9342|9352|9342|9352.3|9342.3|9352|9342|3
1631013140000|2021-09-07 11:12:20|9351.8|9341.8|9352.1|9342.1|9352.1|9342.1|9351|9341|10
1631013160000|2021-09-07 11:12:40|9352|9342|9352|9342|9352|9342|9351.6|9341.6|3
1631013170000|2021-09-07 11:12:50|9351.6|9341.6|9352.5|9342.5|9352.8|9342.8|9350.6|9340.6|11
1631013180000|2021-09-07 11:13:00|9352.4|9342.4|9352|9342|9352.4|9342.4|9352|9342|2
1631013200000|2021-09-07 11:13:20|9352.3|9342.3|9353|9343|9353|9343|9352.3|9342.3|3
1631013210000|2021-09-07 11:13:30|9353.6|9343.6|9353.3|9343.3|9353.6|9343.6|9353.3|9343.3|3
1631013220000|2021-09-07 11:13:40|9353|9343|9353.3|9343.3|9353.3|9343.3|9353|9343|2
1631013230000|2021-09-07 11:13:50|9353.4|9343.4|9353.9|9343.9|9353.9|9343.9|9353.4|9343.4|3
1631013240000|2021-09-07 11:14:00|9353.8|9343.8|9353.1|9343.1|9353.8|9343.8|9353.1|9343.1|3
1631013250000|2021-09-07 11:14:10|9352.9|9342.9|9352.9|9342.9|9353.3|9343.3|9352.3|9342.3|10
1631013260000|2021-09-07 11:14:20|9353.1|9343.1|9352.9|9342.9|9353.1|9343.1|9352.9|9342.9|6
1631013270000|2021-09-07 11:14:30|9353.1|9343.1|9353.3|9343.3|9353.3|9343.3|9352.8|9342.8|5
1631013280000|2021-09-07 11:14:40|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1631013290000|2021-09-07 11:14:50|9352.8|9342.8|9351.8|9341.8|9352.8|9342.8|9351|9341|6
1631013300000|2021-09-07 11:15:00|9351.5|9341.5|9349.9|9339.9|9351.5|9341.5|9349.6|9339.6|10
1631013310000|2021-09-07 11:15:10|9350.1|9340.1|9348|9338|9350.1|9340.1|9348|9338|7
1631013320000|2021-09-07 11:15:20|9347.9|9337.9|9347.5|9337.5|9347.9|9337.9|9347.3|9337.3|3
1631013330000|2021-09-07 11:15:30|9347.4|9337.4|9348.8|9338.8|9349.1|9339.1|9347.4|9337.4|6
1631013340000|2021-09-07 11:15:40|9348.5|9338.5|9347.6|9337.6|9348.5|9338.5|9347.6|9337.6|4
1631013350000|2021-09-07 11:15:50|9346.3|9336.3|9345.9|9335.9|9347.1|9337.1|9345.9|9335.9|4
1631013360000|2021-09-07 11:16:00|9346.1|9336.1|9345.9|9335.9|9347.1|9337.1|9345.4|9335.4|8
1631013370000|2021-09-07 11:16:10|9345.6|9335.6|9345|9335|9345.9|9335.9|9344.3|9334.3|9
1631013380000|2021-09-07 11:16:20|9345.1|9335.1|9345.6|9335.6|9345.6|9335.6|9345.1|9335.1|3
1631013390000|2021-09-07 11:16:30|9344.8|9334.8|9344.1|9334.1|9346.6|9336.6|9344.1|9334.1|14
1631013410000|2021-09-07 11:16:50|9343.8|9333.8|9344.4|9334.4|9344.6|9334.6|9343.8|9333.8|10
1631013420000|2021-09-07 11:17:00|9344.1|9334.1|9343|9333|9344.1|9334.1|9342.4|9332.4|12
1631013430000|2021-09-07 11:17:10|9343.1|9333.1|9343.6|9333.6|9344.4|9334.4|9343|9333|8
1631013440000|2021-09-07 11:17:20|9343.9|9333.9|9344.1|9334.1|9344.1|9334.1|9343.9|9333.9|2
1631013450000|2021-09-07 11:17:30|9344|9334|9344.4|9334.4|9345.1|9335.1|9344|9334|8
1631013460000|2021-09-07 11:17:40|9344.1|9334.1|9342.3|9332.3|9344.1|9334.1|9342.3|9332.3|6
1631013470000|2021-09-07 11:17:50|9342.4|9332.4|9341.8|9331.8|9342.6|9332.6|9341.5|9331.5|9
1631013480000|2021-09-07 11:18:00|9341.5|9331.5|9341.5|9331.5|9342.1|9332.1|9341|9331|12
1631013490000|2021-09-07 11:18:10|9341.3|9331.3|9340.5|9330.5|9341.3|9331.3|9339.9|9329.9|10
1631013500000|2021-09-07 11:18:20|9340.6|9330.6|9341.1|9331.1|9341.5|9331.5|9340.6|9330.6|5
1631013510000|2021-09-07 11:18:30|9341.3|9331.3|9343.3|9333.3|9343.3|9333.3|9341.3|9331.3|7
1631013520000|2021-09-07 11:18:40|9343|9333|9343|9333|9343.3|9333.3|9343|9333|5
1631013530000|2021-09-07 11:18:50|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1631013540000|2021-09-07 11:19:00|9343.4|9333.4|9342|9332|9343.4|9333.4|9341.9|9331.9|15
1631013550000|2021-09-07 11:19:10|9342.1|9332.1|9343.5|9333.5|9343.6|9333.6|9342.1|9332.1|4
1631013560000|2021-09-07 11:19:20|9343.6|9333.6|9342.9|9332.9|9343.6|9333.6|9342.9|9332.9|4
1631013570000|2021-09-07 11:19:30|9342.5|9332.5|9343.4|9333.4|9343.4|9333.4|9342.5|9332.5|3
1631013580000|2021-09-07 11:19:40|9343.3|9333.3|9341.8|9331.8|9343.3|9333.3|9341.8|9331.8|6
1631013590000|2021-09-07 11:19:50|9342|9332|9342.8|9332.8|9342.8|9332.8|9342|9332|2
1631013600000|2021-09-07 11:20:00|9342.5|9332.5|9341.5|9331.5|9343.1|9333.1|9341.5|9331.5|8
1631013610000|2021-09-07 11:20:10|9341.8|9331.8|9341.3|9331.3|9342.1|9332.1|9341.3|9331.3|7
1631013620000|2021-09-07 11:20:20|9341.5|9331.5|9340.5|9330.5|9341.5|9331.5|9340.5|9330.5|5
1631013630000|2021-09-07 11:20:30|9340.6|9330.6|9340.8|9330.8|9341|9331|9340.6|9330.6|3
1631013640000|2021-09-07 11:20:40|9341.3|9331.3|9341.4|9331.4|9341.4|9331.4|9341.3|9331.3|2
1631013650000|2021-09-07 11:20:50|9341.5|9331.5|9338.3|9328.3|9342.8|9332.8|9338.3|9328.3|15
1631013660000|2021-09-07 11:21:00|9338|9328|9339.8|9329.8|9340|9330|9338|9328|7
1631013670000|2021-09-07 11:21:10|9340|9330|9339.8|9329.8|9340.3|9330.3|9339.8|9329.8|11
1631013680000|2021-09-07 11:21:20|9340.1|9330.1|9339.8|9329.8|9340.9|9330.9|9339.8|9329.8|5
1631013690000|2021-09-07 11:21:30|9339.5|9329.5|9339.4|9329.4|9339.5|9329.5|9339.3|9329.3|3
1631013700000|2021-09-07 11:21:40|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339.8|9329.8|4
1631013710000|2021-09-07 11:21:50|9339|9329|9339.3|9329.3|9339.5|9329.5|9339|9329|9
1631013720000|2021-09-07 11:22:00|9339.1|9329.1|9339.8|9329.8|9339.8|9329.8|9339|9329|7
1631013730000|2021-09-07 11:22:10|9339.5|9329.5|9339|9329|9339.9|9329.9|9338.6|9328.6|8
1631013740000|2021-09-07 11:22:20|9339.1|9329.1|9339.9|9329.9|9339.9|9329.9|9338.6|9328.6|5
1631013750000|2021-09-07 11:22:30|9339.5|9329.5|9338.8|9328.8|9339.8|9329.8|9338.8|9328.8|8
1631013760000|2021-09-07 11:22:40|9338.9|9328.9|9338.3|9328.3|9339.1|9329.1|9338.3|9328.3|10
1631013770000|2021-09-07 11:22:50|9338.5|9328.5|9341.8|9331.8|9341.8|9331.8|9338.5|9328.5|13
1631013780000|2021-09-07 11:23:00|9341.4|9331.4|9341.3|9331.3|9342.5|9332.5|9341.3|9331.3|8
1631013790000|2021-09-07 11:23:10|9341.5|9331.5|9342.8|9332.8|9342.8|9332.8|9341.5|9331.5|6
1631013800000|2021-09-07 11:23:20|9342.5|9332.5|9341.8|9331.8|9342.5|9332.5|9341.8|9331.8|4
1631013810000|2021-09-07 11:23:30|9340.8|9330.8|9340.3|9330.3|9340.8|9330.8|9340|9330|7
1631013820000|2021-09-07 11:23:40|9340.4|9330.4|9340.8|9330.8|9341.4|9331.4|9340.3|9330.3|12
1631013830000|2021-09-07 11:23:50|9340.5|9330.5|9340.1|9330.1|9340.9|9330.9|9339.5|9329.5|13
1631013840000|2021-09-07 11:24:00|9340.5|9330.5|9340.3|9330.3|9340.8|9330.8|9339.3|9329.3|9
1631013850000|2021-09-07 11:24:10|9340|9330|9339.4|9329.4|9340.3|9330.3|9338.8|9328.8|7
1631013860000|2021-09-07 11:24:20|9339.1|9329.1|9338.8|9328.8|9340|9330|9338.8|9328.8|6
1631013870000|2021-09-07 11:24:30|9338.5|9328.5|9337.8|9327.8|9338.5|9328.5|9337.5|9327.5|5
1631013880000|2021-09-07 11:24:40|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|6
1631013890000|2021-09-07 11:24:50|9338|9328|9337.8|9327.8|9338|9328|9337.8|9327.8|2
1631013900000|2021-09-07 11:25:00|9338|9328|9339.8|9329.8|9340.3|9330.3|9338|9328|11
1631013910000|2021-09-07 11:25:10|9340|9330|9339.8|9329.8|9340.4|9330.4|9339.8|9329.8|4
1631013920000|2021-09-07 11:25:20|9340.8|9330.8|9344|9334|9344.1|9334.1|9340.8|9330.8|13
1631013930000|2021-09-07 11:25:30|9343.8|9333.8|9344.4|9334.4|9344.4|9334.4|9343.8|9333.8|9
1631013950000|2021-09-07 11:25:50|9343.9|9333.9|9344.5|9334.5|9345.3|9335.3|9343.9|9333.9|9
1631013960000|2021-09-07 11:26:00|9344.1|9334.1|9343.5|9333.5|9344.8|9334.8|9343.3|9333.3|11
1631013970000|2021-09-07 11:26:10|9343|9333|9342.3|9332.3|9343|9333|9341.3|9331.3|8
1631013980000|2021-09-07 11:26:20|9342.4|9332.4|9343|9333|9343|9333|9342.4|9332.4|4
1631013990000|2021-09-07 11:26:30|9343.1|9333.1|9343.8|9333.8|9343.8|9333.8|9343|9333|12
1631014000000|2021-09-07 11:26:40|9343.5|9333.5|9343.1|9333.1|9343.5|9333.5|9342.9|9332.9|4
1631014010000|2021-09-07 11:26:50|9343.4|9333.4|9344.1|9334.1|9344.1|9334.1|9343.3|9333.3|5
1631014020000|2021-09-07 11:27:00|9344.4|9334.4|9344.4|9334.4|9344.6|9334.6|9344.4|9334.4|4
1631014030000|2021-09-07 11:27:10|9344.3|9334.3|9345.1|9335.1|9345.1|9335.1|9343.5|9333.5|9
1631014040000|2021-09-07 11:27:20|9344.8|9334.8|9344.6|9334.6|9344.8|9334.8|9344.6|9334.6|2
1631014050000|2021-09-07 11:27:30|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|3
1631014060000|2021-09-07 11:27:40|9344.9|9334.9|9346.6|9336.6|9346.6|9336.6|9344.9|9334.9|4
1631014070000|2021-09-07 11:27:50|9346.9|9336.9|9350.1|9340.1|9350.1|9340.1|9346.9|9336.9|13
1631014080000|2021-09-07 11:28:00|9350.4|9340.4|9350.5|9340.5|9350.5|9340.5|9350.1|9340.1|4
1631014090000|2021-09-07 11:28:10|9350.4|9340.4|9349.5|9339.5|9350.4|9340.4|9348.8|9338.8|16
1631014100000|2021-09-07 11:28:20|9349.6|9339.6|9352.4|9342.4|9352.9|9342.9|9349.5|9339.5|16
1631014110000|2021-09-07 11:28:30|9352|9342|9352|9342|9352.4|9342.4|9351.3|9341.3|11
1631014120000|2021-09-07 11:28:40|9352.1|9342.1|9352.3|9342.3|9352.3|9342.3|9351.5|9341.5|7
1631014130000|2021-09-07 11:28:50|9352|9342|9350|9340|9352|9342|9350|9340|9
1631014140000|2021-09-07 11:29:00|9349.8|9339.8|9350.6|9340.6|9351.4|9341.4|9349.8|9339.8|13
1631014150000|2021-09-07 11:29:10|9350.9|9340.9|9349.9|9339.9|9350.9|9340.9|9349.9|9339.9|7
1631014160000|2021-09-07 11:29:20|9350|9340|9350.1|9340.1|9350.1|9340.1|9349.9|9339.9|3
1631014170000|2021-09-07 11:29:30|9349.6|9339.6|9349.5|9339.5|9350.3|9340.3|9348.8|9338.8|9
1631014180000|2021-09-07 11:29:40|9349.3|9339.3|9348.4|9338.4|9349.5|9339.5|9348.3|9338.3|8
1631014190000|2021-09-07 11:29:50|9349.1|9339.1|9348.8|9338.8|9349.6|9339.6|9348.6|9338.6|8
1631014200000|2021-09-07 11:30:00|9350.1|9340.1|9348|9338|9350.1|9340.1|9348|9338|10
1631014210000|2021-09-07 11:30:10|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|9348.3|9338.3|1
1631014220000|2021-09-07 11:30:20|9348.5|9338.5|9347.4|9337.4|9348.8|9338.8|9347.4|9337.4|4
1631014230000|2021-09-07 11:30:30|9347.8|9337.8|9343.5|9333.5|9347.8|9337.8|9343.5|9333.5|14
1631014240000|2021-09-07 11:30:40|9343.8|9333.8|9344|9334|9344|9334|9343.8|9333.8|8
1631014250000|2021-09-07 11:30:50|9343.5|9333.5|9344.3|9334.3|9344.3|9334.3|9342.3|9332.3|12
1631014260000|2021-09-07 11:31:00|9344.9|9334.9|9343.3|9333.3|9344.9|9334.9|9342.6|9332.6|13
1631014270000|2021-09-07 11:31:10|9342.8|9332.8|9343.5|9333.5|9343.5|9333.5|9342.5|9332.5|5
1631014280000|2021-09-07 11:31:20|9343.6|9333.6|9344.9|9334.9|9344.9|9334.9|9343.6|9333.6|6
1631014290000|2021-09-07 11:31:30|9345.1|9335.1|9344.9|9334.9|9345.1|9335.1|9344.9|9334.9|2
1631014300000|2021-09-07 11:31:40|9345.1|9335.1|9344.9|9334.9|9345.1|9335.1|9344.9|9334.9|4
1631014320000|2021-09-07 11:32:00|9345|9335|9347.8|9337.8|9347.8|9337.8|9345|9335|12
1631014330000|2021-09-07 11:32:10|9348.1|9338.1|9343.4|9333.4|9348.3|9338.3|9342.9|9332.9|14
1631014340000|2021-09-07 11:32:20|9343.5|9333.5|9343.4|9333.4|9343.5|9333.5|9343|9333|5
1631014350000|2021-09-07 11:32:30|9343.3|9333.3|9341.8|9331.8|9343.5|9333.5|9341.8|9331.8|7
1631014360000|2021-09-07 11:32:40|9342.5|9332.5|9343.6|9333.6|9343.6|9333.6|9342.3|9332.3|7
1631014370000|2021-09-07 11:32:50|9343.9|9333.9|9344.1|9334.1|9344.1|9334.1|9343.9|9333.9|2
1631014380000|2021-09-07 11:33:00|9344.8|9334.8|9340.9|9330.9|9344.8|9334.8|9340.9|9330.9|7
1631014390000|2021-09-07 11:33:10|9340.5|9330.5|9341.1|9331.1|9341.4|9331.4|9340.3|9330.3|9
1631014400000|2021-09-07 11:33:20|9341.4|9331.4|9341.9|9331.9|9342.1|9332.1|9341.1|9331.1|9
1631014410000|2021-09-07 11:33:30|9342|9332|9342.1|9332.1|9342.4|9332.4|9341.6|9331.6|8
1631014420000|2021-09-07 11:33:40|9342.4|9332.4|9342.6|9332.6|9342.6|9332.6|9342.4|9332.4|2
1631014430000|2021-09-07 11:33:50|9342.9|9332.9|9346|9336|9346|9336|9342.9|9332.9|16
1631014440000|2021-09-07 11:34:00|9346.1|9336.1|9344.8|9334.8|9346.9|9336.9|9344.8|9334.8|5
1631014450000|2021-09-07 11:34:10|9345|9335|9345.1|9335.1|9345.1|9335.1|9343.5|9333.5|9
1631014460000|2021-09-07 11:34:20|9344.9|9334.9|9346.6|9336.6|9346.6|9336.6|9344.9|9334.9|14
1631014470000|2021-09-07 11:34:30|9346.9|9336.9|9346.5|9336.5|9348.3|9338.3|9346.5|9336.5|11
1631014480000|2021-09-07 11:34:40|9346.9|9336.9|9343.5|9333.5|9347.1|9337.1|9343.3|9333.3|12
1631014490000|2021-09-07 11:34:50|9343.9|9333.9|9343.5|9333.5|9344.1|9334.1|9342.5|9332.5|18
1631014500000|2021-09-07 11:35:00|9343|9333|9344.3|9334.3|9344.3|9334.3|9342.8|9332.8|17
1631014510000|2021-09-07 11:35:10|9344.4|9334.4|9344|9334|9345.4|9335.4|9343.8|9333.8|11
1631014520000|2021-09-07 11:35:20|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|2
1631014530000|2021-09-07 11:35:30|9343.9|9333.9|9343.5|9333.5|9344.4|9334.4|9343.5|9333.5|6
1631014540000|2021-09-07 11:35:40|9342.5|9332.5|9342.3|9332.3|9342.5|9332.5|9342.3|9332.3|2
1631014560000|2021-09-07 11:36:00|9342.5|9332.5|9343.4|9333.4|9343.5|9333.5|9342.5|9332.5|12
1631014570000|2021-09-07 11:36:10|9343.5|9333.5|9344.1|9334.1|9344.1|9334.1|9343.1|9333.1|6
1631014580000|2021-09-07 11:36:20|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1631014590000|2021-09-07 11:36:30|9344.6|9334.6|9343.4|9333.4|9344.6|9334.6|9342.1|9332.1|14
1631014600000|2021-09-07 11:36:40|9343.5|9333.5|9343.9|9333.9|9343.9|9333.9|9343.1|9333.1|8
1631014610000|2021-09-07 11:36:50|9343.6|9333.6|9342.3|9332.3|9343.6|9333.6|9341|9331|10
1631014620000|2021-09-07 11:37:00|9342.5|9332.5|9337.8|9327.8|9342.5|9332.5|9337.8|9327.8|12
1631014630000|2021-09-07 11:37:10|9338|9328|9338|9328|9338|9328|9338|9328|1
1631014640000|2021-09-07 11:37:20|9338.3|9328.3|9338.5|9328.5|9339|9329|9337.8|9327.8|14
1631014650000|2021-09-07 11:37:30|9338.6|9328.6|9338.9|9328.9|9339.4|9329.4|9338.5|9328.5|10
1631014660000|2021-09-07 11:37:40|9339.1|9329.1|9339.1|9329.1|9339.5|9329.5|9338.9|9328.9|8
1631014670000|2021-09-07 11:37:50|9339|9329|9340.4|9330.4|9340.4|9330.4|9338.9|9328.9|9
1631014680000|2021-09-07 11:38:00|9340.6|9330.6|9339.5|9329.5|9341.3|9331.3|9339.5|9329.5|10
1631014690000|2021-09-07 11:38:10|9339.8|9329.8|9339.5|9329.5|9339.8|9329.8|9339.5|9329.5|2
1631014700000|2021-09-07 11:38:20|9339.6|9329.6|9340.5|9330.5|9341|9331|9339.6|9329.6|7
1631014710000|2021-09-07 11:38:30|9340.8|9330.8|9341.3|9331.3|9342|9332|9340.3|9330.3|11
1631014720000|2021-09-07 11:38:40|9341.5|9331.5|9342|9332|9342.4|9332.4|9341.5|9331.5|8
1631014730000|2021-09-07 11:38:50|9341.8|9331.8|9340.8|9330.8|9341.8|9331.8|9340.8|9330.8|5
1631014740000|2021-09-07 11:39:00|9341|9331|9339.4|9329.4|9341.8|9331.8|9339.1|9329.1|11
1631014750000|2021-09-07 11:39:10|9339.6|9329.6|9338.6|9328.6|9339.8|9329.8|9338.6|9328.6|6
1631014760000|2021-09-07 11:39:20|9338.8|9328.8|9339.8|9329.8|9340|9330|9338.8|9328.8|8
1631014770000|2021-09-07 11:39:30|9339.9|9329.9|9340.5|9330.5|9340.5|9330.5|9339.8|9329.8|7
1631014780000|2021-09-07 11:39:40|9340.6|9330.6|9341.3|9331.3|9341.3|9331.3|9340.6|9330.6|3
1631014790000|2021-09-07 11:39:50|9341|9331|9340|9330|9341|9331|9339.9|9329.9|8
1631014800000|2021-09-07 11:40:00|9339.8|9329.8|9339.5|9329.5|9341.4|9331.4|9339.3|9329.3|8
1631014810000|2021-09-07 11:40:10|9339.3|9329.3|9339|9329|9339.3|9329.3|9338.5|9328.5|10
1631014820000|2021-09-07 11:40:20|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1631014830000|2021-09-07 11:40:30|9339.6|9329.6|9342.1|9332.1|9342.4|9332.4|9339.6|9329.6|11
1631014840000|2021-09-07 11:40:40|9342.4|9332.4|9343.8|9333.8|9344|9334|9342.4|9332.4|10
1631014850000|2021-09-07 11:40:50|9343.5|9333.5|9343|9333|9343.9|9333.9|9343|9333|5
1631014870000|2021-09-07 11:41:10|9343.3|9333.3|9343|9333|9343.3|9333.3|9343|9333|2
1631014880000|2021-09-07 11:41:20|9343.1|9333.1|9343.5|9333.5|9343.8|9333.8|9343.1|9333.1|4
1631014890000|2021-09-07 11:41:30|9343.8|9333.8|9344.1|9334.1|9344.1|9334.1|9343.8|9333.8|2
1631014900000|2021-09-07 11:41:40|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.1|9334.1|3
1631014910000|2021-09-07 11:41:50|9344|9334|9344.1|9334.1|9344.5|9334.5|9343.5|9333.5|11
1631014920000|2021-09-07 11:42:00|9344.4|9334.4|9343.9|9333.9|9344.4|9334.4|9343.9|9333.9|2
1631014930000|2021-09-07 11:42:10|9344|9334|9344.4|9334.4|9344.8|9334.8|9343.8|9333.8|9
1631014940000|2021-09-07 11:42:20|9344.1|9334.1|9344.3|9334.3|9344.3|9334.3|9344|9334|9
1631014950000|2021-09-07 11:42:30|9344|9334|9343.6|9333.6|9344.3|9334.3|9343.6|9333.6|7
1631014960000|2021-09-07 11:42:40|9343.5|9333.5|9343.6|9333.6|9343.6|9333.6|9343.3|9333.3|6
1631014970000|2021-09-07 11:42:50|9343.5|9333.5|9344|9334|9344|9334|9343.5|9333.5|3
1631014980000|2021-09-07 11:43:00|9343.8|9333.8|9344|9334|9344.4|9334.4|9343.8|9333.8|5
1631014990000|2021-09-07 11:43:10|9343.8|9333.8|9344|9334|9344|9334|9343.4|9333.4|3
1631015000000|2021-09-07 11:43:20|9344.1|9334.1|9344.3|9334.3|9344.6|9334.6|9344.1|9334.1|5
1631015010000|2021-09-07 11:43:30|9344.4|9334.4|9345.5|9335.5|9345.5|9335.5|9344.4|9334.4|4
1631015020000|2021-09-07 11:43:40|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1631015030000|2021-09-07 11:43:50|9344.9|9334.9|9344.6|9334.6|9345|9335|9344.5|9334.5|5
1631015040000|2021-09-07 11:44:00|9345.8|9335.8|9344.3|9334.3|9345.9|9335.9|9343.9|9333.9|9
1631015050000|2021-09-07 11:44:10|9344.5|9334.5|9345.3|9335.3|9345.3|9335.3|9344.5|9334.5|5
1631015060000|2021-09-07 11:44:20|9345|9335|9345|9335|9345|9335|9345|9335|1
1631015070000|2021-09-07 11:44:30|9345.3|9335.3|9345.4|9335.4|9345.8|9335.8|9344.5|9334.5|9
1631015080000|2021-09-07 11:44:40|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1631015100000|2021-09-07 11:45:00|9345.5|9335.5|9344.3|9334.3|9345.5|9335.5|9344.3|9334.3|7
1631015130000|2021-09-07 11:45:30|9344.5|9334.5|9344.8|9334.8|9345.3|9335.3|9344.5|9334.5|4
1631015140000|2021-09-07 11:45:40|9344.5|9334.5|9343.5|9333.5|9344.5|9334.5|9343.5|9333.5|3
1631015150000|2021-09-07 11:45:50|9343.8|9333.8|9343.9|9333.9|9343.9|9333.9|9343.5|9333.5|5
1631015160000|2021-09-07 11:46:00|9343.5|9333.5|9343.9|9333.9|9343.9|9333.9|9343.5|9333.5|3
1631015170000|2021-09-07 11:46:10|9343.8|9333.8|9343.9|9333.9|9343.9|9333.9|9343.5|9333.5|4
1631015180000|2021-09-07 11:46:20|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|9343.8|9333.8|1
1631015190000|2021-09-07 11:46:30|9343.6|9333.6|9344.5|9334.5|9344.5|9334.5|9343.6|9333.6|6
1631015200000|2021-09-07 11:46:40|9344.8|9334.8|9345|9335|9345|9335|9344.8|9334.8|2
1631015210000|2021-09-07 11:46:50|9345.3|9335.3|9344.8|9334.8|9345.8|9335.8|9344.8|9334.8|11
1631015220000|2021-09-07 11:47:00|9345|9335|9344.8|9334.8|9345|9335|9344.8|9334.8|2
1631015230000|2021-09-07 11:47:10|9345|9335|9344.6|9334.6|9345|9335|9344.4|9334.4|4
1631015250000|2021-09-07 11:47:30|9344.5|9334.5|9342.4|9332.4|9344.5|9334.5|9342.1|9332.1|3
1631015260000|2021-09-07 11:47:40|9342.1|9332.1|9343.8|9333.8|9344.4|9334.4|9342.1|9332.1|7
1631015270000|2021-09-07 11:47:50|9343.6|9333.6|9342.3|9332.3|9343.6|9333.6|9342|9332|9
1631015280000|2021-09-07 11:48:00|9342|9332|9340.8|9330.8|9342.1|9332.1|9340.8|9330.8|5
1631015290000|2021-09-07 11:48:10|9341.3|9331.3|9342.5|9332.5|9342.8|9332.8|9341.3|9331.3|9
1631015300000|2021-09-07 11:48:20|9342.1|9332.1|9341.9|9331.9|9342.5|9332.5|9341.6|9331.6|13
1631015310000|2021-09-07 11:48:30|9342.3|9332.3|9342.8|9332.8|9343.3|9333.3|9342.3|9332.3|10
1631015320000|2021-09-07 11:48:40|9343|9333|9341.8|9331.8|9343|9333|9341.6|9331.6|12
1631015330000|2021-09-07 11:48:50|9341.9|9331.9|9342|9332|9342|9332|9341.9|9331.9|2
1631015340000|2021-09-07 11:49:00|9341.9|9331.9|9341.1|9331.1|9341.9|9331.9|9340.9|9330.9|6
1631015350000|2021-09-07 11:49:10|9341.3|9331.3|9340.8|9330.8|9341.3|9331.3|9339.9|9329.9|14
1631015360000|2021-09-07 11:49:20|9341|9331|9338.8|9328.8|9341.3|9331.3|9338|9328|9
1631015370000|2021-09-07 11:49:30|9339.1|9329.1|9340.6|9330.6|9341|9331|9339.1|9329.1|9
1631015380000|2021-09-07 11:49:40|9340.8|9330.8|9340.3|9330.3|9341.8|9331.8|9340.3|9330.3|5
1631015390000|2021-09-07 11:49:50|9340.4|9330.4|9340|9330|9340.4|9330.4|9339.5|9329.5|5
1631015400000|2021-09-07 11:50:00|9339.9|9329.9|9339.9|9329.9|9340.1|9330.1|9339.5|9329.5|9
1631015410000|2021-09-07 11:50:10|9339.6|9329.6|9339.9|9329.9|9339.9|9329.9|9339.6|9329.6|2
1631015420000|2021-09-07 11:50:20|9340.1|9330.1|9340.3|9330.3|9340.8|9330.8|9339.9|9329.9|6
1631015430000|2021-09-07 11:50:30|9341.1|9331.1|9341.4|9331.4|9341.8|9331.8|9340.9|9330.9|13
1631015440000|2021-09-07 11:50:40|9341.5|9331.5|9339.6|9329.6|9341.8|9331.8|9339.6|9329.6|8
1631015450000|2021-09-07 11:50:50|9339.9|9329.9|9326.9|9316.9|9340|9330|9326.5|9316.5|10
1631015460000|2021-09-07 11:51:00|9327.1|9317.1|9327.8|9317.8|9327.8|9317.8|9326.6|9316.6|14
1631015470000|2021-09-07 11:51:10|9328|9318|9326|9316|9329.5|9319.5|9326|9316|6
1631015480000|2021-09-07 11:51:20|9326.3|9316.3|9325.9|9315.9|9326.5|9316.5|9325.6|9315.6|15
1631015490000|2021-09-07 11:51:30|9326|9316|9323|9313|9326|9316|9321.1|9311.1|15
1631015500000|2021-09-07 11:51:40|9322.9|9312.9|9320.4|9310.4|9323.6|9313.6|9319.8|9309.8|15
1631015510000|2021-09-07 11:51:50|9320.5|9310.5|9321.6|9311.6|9323.3|9313.3|9319.8|9309.8|17
1631015520000|2021-09-07 11:52:00|9320.1|9310.1|9320.1|9310.1|9320.6|9310.6|9319.6|9309.6|6
1631015530000|2021-09-07 11:52:10|9320.3|9310.3|9318.1|9308.1|9320.6|9310.6|9317.9|9307.9|12
1631015540000|2021-09-07 11:52:20|9318.3|9308.3|9319.6|9309.6|9319.8|9309.8|9318.3|9308.3|13
1631015550000|2021-09-07 11:52:30|9319.9|9309.9|9318.1|9308.1|9320.4|9310.4|9318.1|9308.1|15
1631015560000|2021-09-07 11:52:40|9317.5|9307.5|9315.5|9305.5|9317.8|9307.8|9315.5|9305.5|7
1631015570000|2021-09-07 11:52:50|9315.3|9305.3|9317.3|9307.3|9317.3|9307.3|9315.3|9305.3|4
1631015580000|2021-09-07 11:53:00|9317.6|9307.6|9320.8|9310.8|9320.8|9310.8|9317.6|9307.6|12
1631015590000|2021-09-07 11:53:10|9321|9311|9322|9312|9322.4|9312.4|9320.5|9310.5|10
1631015600000|2021-09-07 11:53:20|9322.5|9312.5|9324.1|9314.1|9324.3|9314.3|9322.5|9312.5|9
1631015610000|2021-09-07 11:53:30|9323.9|9313.9|9324.4|9314.4|9324.5|9314.5|9323.9|9313.9|10
1631015620000|2021-09-07 11:53:40|9324.5|9314.5|9324.5|9314.5|9324.9|9314.9|9323.9|9313.9|7
1631015630000|2021-09-07 11:53:50|9324.8|9314.8|9327.9|9317.9|9328.3|9318.3|9324.8|9314.8|5
1631015640000|2021-09-07 11:54:00|9327.4|9317.4|9329|9319|9329.3|9319.3|9327.4|9317.4|8
1631015650000|2021-09-07 11:54:10|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|1
1631015660000|2021-09-07 11:54:20|9328.6|9318.6|9328.6|9318.6|9328.6|9318.6|9328.4|9318.4|3
1631015680000|2021-09-07 11:54:40|9328.9|9318.9|9329.4|9319.4|9329.6|9319.6|9328.5|9318.5|7
1631015690000|2021-09-07 11:54:50|9329.6|9319.6|9330.1|9320.1|9330.1|9320.1|9329.4|9319.4|7
1631015700000|2021-09-07 11:55:00|9329.9|9319.9|9329.3|9319.3|9329.9|9319.9|9329.1|9319.1|9
1631015710000|2021-09-07 11:55:10|9329.1|9319.1|9329.3|9319.3|9329.5|9319.5|9329.1|9319.1|3
1631015720000|2021-09-07 11:55:20|9329.1|9319.1|9327.8|9317.8|9329.1|9319.1|9327.4|9317.4|7
1631015730000|2021-09-07 11:55:30|9328.1|9318.1|9329|9319|9329|9319|9328.1|9318.1|3
1631015740000|2021-09-07 11:55:40|9329.3|9319.3|9329.3|9319.3|9329.3|9319.3|9328.9|9318.9|6
1631015750000|2021-09-07 11:55:50|9329|9319|9328.8|9318.8|9329|9319|9328.8|9318.8|2
1631015760000|2021-09-07 11:56:00|9328.5|9318.5|9328.3|9318.3|9328.8|9318.8|9328.1|9318.1|10
1631015770000|2021-09-07 11:56:10|9328|9318|9328|9318|9328|9318|9327.9|9317.9|3
1631015780000|2021-09-07 11:56:20|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|9327.9|9317.9|1
1631015790000|2021-09-07 11:56:30|9328|9318|9328.4|9318.4|9329.6|9319.6|9328|9318|10
1631015800000|2021-09-07 11:56:40|9328.6|9318.6|9328.5|9318.5|9328.6|9318.6|9328.1|9318.1|8
1631015810000|2021-09-07 11:56:50|9328.4|9318.4|9327.6|9317.6|9328.4|9318.4|9327.6|9317.6|4
1631015820000|2021-09-07 11:57:00|9327.9|9317.9|9327.6|9317.6|9327.9|9317.9|9327.6|9317.6|3
1631015830000|2021-09-07 11:57:10|9327.8|9317.8|9326.9|9316.9|9328|9318|9326.9|9316.9|9
1631015840000|2021-09-07 11:57:20|9326.4|9316.4|9325.9|9315.9|9326.4|9316.4|9325.9|9315.9|5
1631015850000|2021-09-07 11:57:30|9325.8|9315.8|9328.1|9318.1|9328.1|9318.1|9325|9315|9
1631015860000|2021-09-07 11:57:40|9328.3|9318.3|9328|9318|9328.5|9318.5|9327.8|9317.8|7
1631015870000|2021-09-07 11:57:50|9328.3|9318.3|9327.9|9317.9|9329|9319|9327.9|9317.9|7
1631015880000|2021-09-07 11:58:00|9327.6|9317.6|9328.5|9318.5|9328.5|9318.5|9327|9317|11
1631015890000|2021-09-07 11:58:10|9328.6|9318.6|9328.6|9318.6|9328.9|9318.9|9328.6|9318.6|3
1631015900000|2021-09-07 11:58:20|9328.9|9318.9|9329.3|9319.3|9329.3|9319.3|9328.9|9318.9|9
1631015910000|2021-09-07 11:58:30|9328.6|9318.6|9328.1|9318.1|9328.6|9318.6|9328.1|9318.1|2
1631015920000|2021-09-07 11:58:40|9328.3|9318.3|9328.8|9318.8|9329.3|9319.3|9328.3|9318.3|4
1631015930000|2021-09-07 11:58:50|9329.1|9319.1|9328.8|9318.8|9329.1|9319.1|9328.6|9318.6|4
1631015940000|2021-09-07 11:59:00|9328.9|9318.9|9327.6|9317.6|9329|9319|9327.4|9317.4|15
1631015950000|2021-09-07 11:59:10|9327.9|9317.9|9328.3|9318.3|9328.5|9318.5|9327.9|9317.9|5
1631015960000|2021-09-07 11:59:20|9328.5|9318.5|9328.3|9318.3|9328.5|9318.5|9328.3|9318.3|2
1631015970000|2021-09-07 11:59:30|9328.5|9318.5|9327.5|9317.5|9328.5|9318.5|9327.3|9317.3|6
1631015980000|2021-09-07 11:59:40|9327.3|9317.3|9327.5|9317.5|9327.5|9317.5|9327.3|9317.3|4
1631015990000|2021-09-07 11:59:50|9327.6|9317.6|9329.1|9319.1|9329.3|9319.3|9327.6|9317.6|6
1631016000000|2021-09-07 12:00:00|9329|9319|9329.9|9319.9|9330.1|9320.1|9329|9319|14
1631016010000|2021-09-07 12:00:10|9329.6|9319.6|9328|9318|9329.6|9319.6|9327.6|9317.6|12
1631016020000|2021-09-07 12:00:20|9327.6|9317.6|9329.6|9319.6|9329.6|9319.6|9327.6|9317.6|12
1631016030000|2021-09-07 12:00:30|9329.9|9319.9|9331.5|9321.5|9331.5|9321.5|9329.9|9319.9|8
1631016040000|2021-09-07 12:00:40|9331.3|9321.3|9330.6|9320.6|9331.3|9321.3|9330.6|9320.6|5
1631016050000|2021-09-07 12:00:50|9331|9321|9333.8|9323.8|9333.9|9323.9|9331|9321|13
1631016060000|2021-09-07 12:01:00|9333.3|9323.3|9333.5|9323.5|9333.8|9323.8|9332.6|9322.6|9
1631016070000|2021-09-07 12:01:10|9333.4|9323.4|9332.6|9322.6|9333.4|9323.4|9332.6|9322.6|5
1631016080000|2021-09-07 12:01:20|9332.4|9322.4|9333.4|9323.4|9333.9|9323.9|9332.4|9322.4|11
1631016090000|2021-09-07 12:01:30|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.5|9322.5|6
1631016100000|2021-09-07 12:01:40|9332.9|9322.9|9332|9322|9332.9|9322.9|9332|9322|3
1631016110000|2021-09-07 12:01:50|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1631016120000|2021-09-07 12:02:00|9331.1|9321.1|9328.9|9318.9|9331.1|9321.1|9328.6|9318.6|11
1631016130000|2021-09-07 12:02:10|9329.1|9319.1|9329.8|9319.8|9330.3|9320.3|9329.1|9319.1|8
1631016140000|2021-09-07 12:02:20|9329.3|9319.3|9333.4|9323.4|9333.6|9323.6|9329.3|9319.3|18
1631016150000|2021-09-07 12:02:30|9333.6|9323.6|9333.9|9323.9|9333.9|9323.9|9333.5|9323.5|10
1631016160000|2021-09-07 12:02:40|9333.8|9323.8|9333.9|9323.9|9333.9|9323.9|9333.8|9323.8|2
1631016170000|2021-09-07 12:02:50|9333.8|9323.8|9333.8|9323.8|9333.9|9323.9|9332.9|9322.9|6
1631016180000|2021-09-07 12:03:00|9333.5|9323.5|9334|9324|9334.5|9324.5|9332.4|9322.4|13
1631016190000|2021-09-07 12:03:10|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334|9324|3
1631016200000|2021-09-07 12:03:20|9334|9324|9335|9325|9335.4|9325.4|9334|9324|6
1631016210000|2021-09-07 12:03:30|9335.3|9325.3|9335.6|9325.6|9336|9326|9335.3|9325.3|5
1631016220000|2021-09-07 12:03:40|9335.8|9325.8|9336.5|9326.5|9336.5|9326.5|9335.8|9325.8|5
1631016230000|2021-09-07 12:03:50|9336.4|9326.4|9335.3|9325.3|9336.4|9326.4|9335.3|9325.3|2
1631016240000|2021-09-07 12:04:00|9334.8|9324.8|9334|9324|9334.8|9324.8|9333.4|9323.4|8
1631016250000|2021-09-07 12:04:10|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1631016260000|2021-09-07 12:04:20|9334.1|9324.1|9334|9324|9334.1|9324.1|9333.5|9323.5|7
1631016270000|2021-09-07 12:04:30|9335|9325|9335.1|9325.1|9335.8|9325.8|9335|9325|6
1631016280000|2021-09-07 12:04:40|9333.9|9323.9|9333.5|9323.5|9333.9|9323.9|9333.5|9323.5|9
1631016290000|2021-09-07 12:04:50|9333.6|9323.6|9333.4|9323.4|9333.9|9323.9|9332.6|9322.6|10
1631016300000|2021-09-07 12:05:00|9333.1|9323.1|9333.9|9323.9|9333.9|9323.9|9332.5|9322.5|4
1631016310000|2021-09-07 12:05:10|9334|9324|9334|9324|9334|9324|9333.9|9323.9|3
1631016320000|2021-09-07 12:05:20|9333.9|9323.9|9333.9|9323.9|9334|9324|9333.9|9323.9|3
1631016330000|2021-09-07 12:05:30|9334|9324|9334|9324|9334|9324|9333.9|9323.9|3
1631016340000|2021-09-07 12:05:40|9334.1|9324.1|9334.5|9324.5|9334.5|9324.5|9334.1|9324.1|4
1631016350000|2021-09-07 12:05:50|9334.8|9324.8|9336.4|9326.4|9336.4|9326.4|9334.8|9324.8|3
1631016360000|2021-09-07 12:06:00|9336.6|9326.6|9338.1|9328.1|9338.4|9328.4|9336.6|9326.6|9
1631016370000|2021-09-07 12:06:10|9337.9|9327.9|9337.9|9327.9|9337.9|9327.9|9337.4|9327.4|4
1631016380000|2021-09-07 12:06:20|9338.1|9328.1|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|2
1631016390000|2021-09-07 12:06:30|9338.1|9328.1|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|6
1631016400000|2021-09-07 12:06:40|9338.1|9328.1|9338.6|9328.6|9338.6|9328.6|9338.1|9328.1|3
1631016410000|2021-09-07 12:06:50|9338.4|9328.4|9338.6|9328.6|9338.9|9328.9|9338.1|9328.1|5
1631016420000|2021-09-07 12:07:00|9338.4|9328.4|9339|9329|9339|9329|9338.4|9328.4|3
1631016430000|2021-09-07 12:07:10|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9338.9|9328.9|3
1631016440000|2021-09-07 12:07:20|9338.9|9328.9|9337.9|9327.9|9338.9|9328.9|9337.9|9327.9|6
1631016450000|2021-09-07 12:07:30|9339|9329|9338.4|9328.4|9339|9329|9338.4|9328.4|4
1631016460000|2021-09-07 12:07:40|9338.6|9328.6|9339|9329|9339|9329|9338.4|9328.4|6
1631016480000|2021-09-07 12:08:00|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1631016490000|2021-09-07 12:08:10|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9339.5|9329.5|2
1631016500000|2021-09-07 12:08:20|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1631016510000|2021-09-07 12:08:30|9339.1|9329.1|9338.9|9328.9|9339.1|9329.1|9338.9|9328.9|6
1631016520000|2021-09-07 12:08:40|9339|9329|9338.6|9328.6|9339.1|9329.1|9338.6|9328.6|9
1631016530000|2021-09-07 12:08:50|9338.8|9328.8|9338.9|9328.9|9338.9|9328.9|9338.8|9328.8|2
1631016540000|2021-09-07 12:09:00|9338.6|9328.6|9338.4|9328.4|9338.6|9328.6|9338.4|9328.4|6
1631016550000|2021-09-07 12:09:10|9338.6|9328.6|9338.1|9328.1|9338.6|9328.6|9338.1|9328.1|3
1631016560000|2021-09-07 12:09:20|9337.9|9327.9|9336.9|9326.9|9337.9|9327.9|9335.6|9325.6|9
1631016570000|2021-09-07 12:09:30|9336.1|9326.1|9336.9|9326.9|9336.9|9326.9|9336.1|9326.1|7
1631016580000|2021-09-07 12:09:40|9338.1|9328.1|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|2
1631016590000|2021-09-07 12:09:50|9338|9328|9337.9|9327.9|9338.1|9328.1|9337.9|9327.9|4
1631016600000|2021-09-07 12:10:00|9336.9|9326.9|9322.8|9312.8|9336.9|9326.9|9322.8|9312.8|27
1631016610000|2021-09-07 12:10:10|9324.4|9314.4|9328.8|9318.8|9329.3|9319.3|9322.5|9312.5|18
1631016630000|2021-09-07 12:10:30|9328.4|9318.4|9332.4|9322.4|9332.4|9322.4|9328.4|9318.4|8
1631016640000|2021-09-07 12:10:40|9333.4|9323.4|9335.9|9325.9|9335.9|9325.9|9333.1|9323.1|10
1631016650000|2021-09-07 12:10:50|9337.4|9327.4|9337.6|9327.6|9337.8|9327.8|9337.4|9327.4|4
1631016660000|2021-09-07 12:11:00|9337.5|9327.5|9336.1|9326.1|9337.5|9327.5|9336.1|9326.1|3
1631016670000|2021-09-07 12:11:10|9336|9326|9334.3|9324.3|9336|9326|9334.1|9324.1|6
1631016680000|2021-09-07 12:11:20|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|1
1631016690000|2021-09-07 12:11:30|9333.4|9323.4|9335.4|9325.4|9335.4|9325.4|9333.4|9323.4|4
1631016700000|2021-09-07 12:11:40|9335.1|9325.1|9333.4|9323.4|9335.1|9325.1|9333.4|9323.4|9
1631016710000|2021-09-07 12:11:50|9333.6|9323.6|9333|9323|9333.6|9323.6|9333|9323|5
1631016730000|2021-09-07 12:12:10|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.5|9322.5|2
1631016750000|2021-09-07 12:12:30|9331.9|9321.9|9331.3|9321.3|9331.9|9321.9|9331.3|9321.3|2
1631016760000|2021-09-07 12:12:40|9331.1|9321.1|9331.1|9321.1|9331.4|9321.4|9330.4|9320.4|7
1631016770000|2021-09-07 12:12:50|9330.9|9320.9|9330.1|9320.1|9330.9|9320.9|9329.9|9319.9|4
1631016780000|2021-09-07 12:13:00|9330|9320|9328.8|9318.8|9330|9320|9328.8|9318.8|4
1631016790000|2021-09-07 12:13:10|9329|9319|9330.4|9320.4|9331.1|9321.1|9329|9319|5
1631016800000|2021-09-07 12:13:20|9330.1|9320.1|9328.9|9318.9|9330.1|9320.1|9328.3|9318.3|11
1631016810000|2021-09-07 12:13:30|9328.1|9318.1|9327.5|9317.5|9328.1|9318.1|9326.9|9316.9|10
1631016820000|2021-09-07 12:13:40|9327.6|9317.6|9326.9|9316.9|9327.8|9317.8|9326.9|9316.9|6
1631016830000|2021-09-07 12:13:50|9326.3|9316.3|9326|9316|9326.9|9316.9|9325.9|9315.9|7
1631016840000|2021-09-07 12:14:00|9325.9|9315.9|9323.1|9313.1|9325.9|9315.9|9323|9313|14
1631016850000|2021-09-07 12:14:10|9324.4|9314.4|9318.9|9308.9|9324.4|9314.4|9318.4|9308.4|15
1631016860000|2021-09-07 12:14:20|9319.3|9309.3|9318.5|9308.5|9321.1|9311.1|9318.1|9308.1|14
1631016870000|2021-09-07 12:14:30|9318.4|9308.4|9318.6|9308.6|9318.6|9308.6|9317.5|9307.5|9
1631016880000|2021-09-07 12:14:40|9318.4|9308.4|9320.6|9310.6|9320.6|9310.6|9317.4|9307.4|8
1631016890000|2021-09-07 12:14:50|9320|9310|9319.5|9309.5|9320|9310|9318.5|9308.5|11
1631016900000|2021-09-07 12:15:00|9319|9309|9317.6|9307.6|9319.5|9309.5|9317.6|9307.6|6
1631016910000|2021-09-07 12:15:10|9317.4|9307.4|9314.3|9304.3|9317.4|9307.4|9311.9|9301.9|12
1631016920000|2021-09-07 12:15:20|9313.9|9303.9|9309.9|9299.9|9313.9|9303.9|9309.9|9299.9|7
1631016930000|2021-09-07 12:15:30|9309.6|9299.6|9309.3|9299.3|9309.6|9299.6|9308.6|9298.6|6
1631016940000|2021-09-07 12:15:40|9309.1|9299.1|9311.3|9301.3|9311.3|9301.3|9308.9|9298.9|11
1631016950000|2021-09-07 12:15:50|9311|9301|9310|9300|9311|9301|9310|9300|4
1631016960000|2021-09-07 12:16:00|9309.8|9299.8|9309.3|9299.3|9309.8|9299.8|9309.3|9299.3|5
1631016970000|2021-09-07 12:16:10|9309.5|9299.5|9311.4|9301.4|9311.8|9301.8|9309.5|9299.5|6
1631016980000|2021-09-07 12:16:20|9311.6|9301.6|9314.4|9304.4|9314.4|9304.4|9311.6|9301.6|7
1631016990000|2021-09-07 12:16:30|9314.6|9304.6|9313.8|9303.8|9315.3|9305.3|9313.5|9303.5|13
1631017000000|2021-09-07 12:16:40|9313.5|9303.5|9316.4|9306.4|9316.4|9306.4|9313.5|9303.5|8
1631017010000|2021-09-07 12:16:50|9316.5|9306.5|9317.1|9307.1|9317.8|9307.8|9316.5|9306.5|8
1631017020000|2021-09-07 12:17:00|9317.3|9307.3|9317.6|9307.6|9317.6|9307.6|9317.3|9307.3|2
1631017030000|2021-09-07 12:17:10|9317.8|9307.8|9317.9|9307.9|9319.3|9309.3|9316.9|9306.9|13
1631017040000|2021-09-07 12:17:20|9318.1|9308.1|9318.4|9308.4|9318.4|9308.4|9318.1|9308.1|2
1631017050000|2021-09-07 12:17:30|9318.5|9308.5|9320.9|9310.9|9320.9|9310.9|9318.5|9308.5|9
1631017060000|2021-09-07 12:17:40|9320.6|9310.6|9321.5|9311.5|9321.5|9311.5|9320.6|9310.6|3
1631017070000|2021-09-07 12:17:50|9321.9|9311.9|9322.4|9312.4|9322.4|9312.4|9321.9|9311.9|2
1631017080000|2021-09-07 12:18:00|9323.4|9313.4|9325|9315|9325|9315|9323.4|9313.4|8
1631017090000|2021-09-07 12:18:10|9324.8|9314.8|9325.4|9315.4|9325.5|9315.5|9324.4|9314.4|7
1631017100000|2021-09-07 12:18:20|9325.3|9315.3|9327.6|9317.6|9327.6|9317.6|9324.6|9314.6|10
1631017110000|2021-09-07 12:18:30|9327.9|9317.9|9324.5|9314.5|9328|9318|9324.5|9314.5|12
1631017120000|2021-09-07 12:18:40|9324.4|9314.4|9324.3|9314.3|9324.4|9314.4|9324|9314|5
1631017130000|2021-09-07 12:18:50|9324|9314|9324|9314|9324.3|9314.3|9324|9314|4
1631017140000|2021-09-07 12:19:00|9323.8|9313.8|9324.9|9314.9|9324.9|9314.9|9323.8|9313.8|7
1631017150000|2021-09-07 12:19:10|9325.1|9315.1|9324.5|9314.5|9325.1|9315.1|9324.5|9314.5|5
1631017160000|2021-09-07 12:19:20|9324.3|9314.3|9322.6|9312.6|9324.5|9314.5|9322.4|9312.4|11
1631017170000|2021-09-07 12:19:30|9322.4|9312.4|9324.3|9314.3|9324.3|9314.3|9322.4|9312.4|3
1631017180000|2021-09-07 12:19:40|9324.4|9314.4|9322.1|9312.1|9324.4|9314.4|9321.6|9311.6|10
1631017190000|2021-09-07 12:19:50|9322.5|9312.5|9322.1|9312.1|9322.5|9312.5|9322|9312|7
1631017200000|2021-09-07 12:20:00|9321.9|9311.9|9322.1|9312.1|9322.1|9312.1|9321.9|9311.9|2
1631017210000|2021-09-07 12:20:10|9321.9|9311.9|9323.8|9313.8|9324.6|9314.6|9321.9|9311.9|12
1631017220000|2021-09-07 12:20:20|9323|9313|9320.4|9310.4|9323|9313|9320.1|9310.1|8
1631017230000|2021-09-07 12:20:30|9320.6|9310.6|9322.9|9312.9|9323.1|9313.1|9320.6|9310.6|7
1631017240000|2021-09-07 12:20:40|9323|9313|9323.6|9313.6|9325|9315|9323|9313|6
1631017250000|2021-09-07 12:20:50|9323.4|9313.4|9325|9315|9325|9315|9323.4|9313.4|16
1631017260000|2021-09-07 12:21:00|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9324.3|9314.3|5
1631017270000|2021-09-07 12:21:10|9324.6|9314.6|9322|9312|9324.6|9314.6|9322|9312|9
1631017280000|2021-09-07 12:21:20|9322.5|9312.5|9323|9313|9323|9313|9322.5|9312.5|5
1631017290000|2021-09-07 12:21:30|9322.9|9312.9|9323.8|9313.8|9324|9314|9322.4|9312.4|6
1631017300000|2021-09-07 12:21:40|9323.5|9313.5|9323.6|9313.6|9323.6|9313.6|9323.3|9313.3|4
1631017310000|2021-09-07 12:21:50|9324|9314|9326.3|9316.3|9326.3|9316.3|9324|9314|11
1631017320000|2021-09-07 12:22:00|9326.5|9316.5|9328.5|9318.5|9328.9|9318.9|9326.3|9316.3|9
1631017330000|2021-09-07 12:22:10|9328.8|9318.8|9330|9320|9330|9320|9328.8|9318.8|5
1631017340000|2021-09-07 12:22:20|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|9330.1|9320.1|1
1631017350000|2021-09-07 12:22:30|9329.9|9319.9|9329.8|9319.8|9329.9|9319.9|9329.3|9319.3|3
1631017360000|2021-09-07 12:22:40|9331|9321|9331.6|9321.6|9332.3|9322.3|9331|9321|11
1631017370000|2021-09-07 12:22:50|9331.3|9321.3|9333.5|9323.5|9333.5|9323.5|9331.1|9321.1|9
1631017380000|2021-09-07 12:23:00|9333.9|9323.9|9335.3|9325.3|9335.3|9325.3|9333.4|9323.4|14
1631017390000|2021-09-07 12:23:10|9335.5|9325.5|9336.4|9326.4|9336.8|9326.8|9335.3|9325.3|9
1631017400000|2021-09-07 12:23:20|9337|9327|9336.6|9326.6|9337.6|9327.6|9336.6|9326.6|9
1631017420000|2021-09-07 12:23:40|9336.8|9326.8|9336.1|9326.1|9336.8|9326.8|9336.1|9326.1|3
1631017430000|2021-09-07 12:23:50|9335.9|9325.9|9336.3|9326.3|9336.3|9326.3|9335.9|9325.9|3
1631017440000|2021-09-07 12:24:00|9336.1|9326.1|9336.3|9326.3|9336.3|9326.3|9336.1|9326.1|2
1631017450000|2021-09-07 12:24:10|9336.4|9326.4|9337.3|9327.3|9337.3|9327.3|9336.3|9326.3|5
1631017460000|2021-09-07 12:24:20|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.5|9327.5|2
1631017470000|2021-09-07 12:24:30|9338.5|9328.5|9337.6|9327.6|9338.5|9328.5|9337.6|9327.6|3
1631017480000|2021-09-07 12:24:40|9337.8|9327.8|9338.8|9328.8|9338.8|9328.8|9337.8|9327.8|15
1631017500000|2021-09-07 12:25:00|9338.9|9328.9|9339.8|9329.8|9339.8|9329.8|9337.6|9327.6|11
1631017510000|2021-09-07 12:25:10|9339.4|9329.4|9338.5|9328.5|9339.4|9329.4|9338.4|9328.4|7
1631017520000|2021-09-07 12:25:20|9338.8|9328.8|9338.5|9328.5|9338.8|9328.8|9338.1|9328.1|8
1631017530000|2021-09-07 12:25:30|9338.8|9328.8|9339.1|9329.1|9339.3|9329.3|9338.8|9328.8|10
1631017540000|2021-09-07 12:25:40|9338.9|9328.9|9339|9329|9339.3|9329.3|9338.9|9328.9|6
1631017550000|2021-09-07 12:25:50|9339.5|9329.5|9338.8|9328.8|9339.5|9329.5|9338.4|9328.4|6
1631017560000|2021-09-07 12:26:00|9339|9329|9338.9|9328.9|9339|9329|9338.6|9328.6|4
1631017570000|2021-09-07 12:26:10|9338.6|9328.6|9338.1|9328.1|9338.9|9328.9|9337.8|9327.8|7
1631017580000|2021-09-07 12:26:20|9337.9|9327.9|9338.4|9328.4|9338.4|9328.4|9337.9|9327.9|2
1631017590000|2021-09-07 12:26:30|9338.3|9328.3|9336.9|9326.9|9338.3|9328.3|9336.9|9326.9|4
1631017600000|2021-09-07 12:26:40|9336.8|9326.8|9335.9|9325.9|9336.8|9326.8|9335.6|9325.6|5
1631017610000|2021-09-07 12:26:50|9335.8|9325.8|9336|9326|9336|9326|9335.5|9325.5|6
1631017620000|2021-09-07 12:27:00|9335.8|9325.8|9337.4|9327.4|9337.5|9327.5|9335.8|9325.8|10
1631017630000|2021-09-07 12:27:10|9337.3|9327.3|9337.5|9327.5|9337.8|9327.8|9337.1|9327.1|7
1631017640000|2021-09-07 12:27:20|9337.8|9327.8|9339.8|9329.8|9339.9|9329.9|9337.8|9327.8|8
1631017650000|2021-09-07 12:27:30|9340|9330|9341.9|9331.9|9342.1|9332.1|9340|9330|11
1631017660000|2021-09-07 12:27:40|9341.3|9331.3|9343.3|9333.3|9343.3|9333.3|9341.3|9331.3|11
1631017670000|2021-09-07 12:27:50|9343.5|9333.5|9344.1|9334.1|9344.1|9334.1|9343.5|9333.5|6
1631017680000|2021-09-07 12:28:00|9343.9|9333.9|9343.4|9333.4|9344.1|9334.1|9342.6|9332.6|5
1631017690000|2021-09-07 12:28:10|9343.8|9333.8|9342.9|9332.9|9343.8|9333.8|9342.9|9332.9|4
1631017700000|2021-09-07 12:28:20|9342.8|9332.8|9341.9|9331.9|9342.8|9332.8|9341.8|9331.8|3
1631017710000|2021-09-07 12:28:30|9342.1|9332.1|9342.5|9332.5|9343.1|9333.1|9342.1|9332.1|9
1631017720000|2021-09-07 12:28:40|9342.9|9332.9|9343.4|9333.4|9343.4|9333.4|9342.9|9332.9|3
1631017730000|2021-09-07 12:28:50|9342.9|9332.9|9344.3|9334.3|9344.8|9334.8|9342.9|9332.9|11
1631017740000|2021-09-07 12:29:00|9344.8|9334.8|9343.8|9333.8|9344.8|9334.8|9341.9|9331.9|11
1631017750000|2021-09-07 12:29:10|9343.5|9333.5|9343|9333|9343.5|9333.5|9343|9333|3
1631017760000|2021-09-07 12:29:20|9343.3|9333.3|9343.3|9333.3|9343.4|9333.4|9343|9333|7
1631017770000|2021-09-07 12:29:30|9343.8|9333.8|9343.5|9333.5|9344|9334|9343.5|9333.5|10
1631017780000|2021-09-07 12:29:40|9343.8|9333.8|9344.5|9334.5|9344.5|9334.5|9343.8|9333.8|5
1631017790000|2021-09-07 12:29:50|9344.3|9334.3|9344.3|9334.3|9344.5|9334.5|9344|9334|5
1631017800000|2021-09-07 12:30:00|9344.5|9334.5|9348.8|9338.8|9348.8|9338.8|9344.3|9334.3|20
1631017810000|2021-09-07 12:30:10|9348.6|9338.6|9347.9|9337.9|9348.6|9338.6|9347.9|9337.9|2
1631017820000|2021-09-07 12:30:20|9348.1|9338.1|9349.1|9339.1|9349.1|9339.1|9348.1|9338.1|12
1631017830000|2021-09-07 12:30:30|9349.5|9339.5|9345.9|9335.9|9349.8|9339.8|9345.9|9335.9|12
1631017840000|2021-09-07 12:30:40|9346.1|9336.1|9343.8|9333.8|9346.3|9336.3|9343.8|9333.8|12
1631017850000|2021-09-07 12:30:50|9344|9334|9345.9|9335.9|9346|9336|9344|9334|10
1631017860000|2021-09-07 12:31:00|9346.1|9336.1|9348|9338|9348|9338|9346.1|9336.1|11
1631017870000|2021-09-07 12:31:10|9347.4|9337.4|9347.6|9337.6|9347.6|9337.6|9347.4|9337.4|2
1631017880000|2021-09-07 12:31:20|9347.1|9337.1|9348.3|9338.3|9348.3|9338.3|9347.1|9337.1|12
1631017890000|2021-09-07 12:31:30|9349|9339|9349.5|9339.5|9349.5|9339.5|9349|9339|6
1631017900000|2021-09-07 12:31:40|9349.4|9339.4|9351|9341|9351.1|9341.1|9349.4|9339.4|9
1631017910000|2021-09-07 12:31:50|9350.8|9340.8|9348.8|9338.8|9350.8|9340.8|9348.8|9338.8|13
1631017920000|2021-09-07 12:32:00|9348.6|9338.6|9349|9339|9349.6|9339.6|9347.8|9337.8|10
1631017930000|2021-09-07 12:32:10|9349.3|9339.3|9349.3|9339.3|9349.6|9339.6|9349|9339|4
1631017940000|2021-09-07 12:32:20|9349.5|9339.5|9350.1|9340.1|9350.8|9340.8|9349.5|9339.5|3
1631017950000|2021-09-07 12:32:30|9350|9340|9346|9336|9350.3|9340.3|9343.9|9333.9|11
1631017960000|2021-09-07 12:32:40|9346.1|9336.1|9347.5|9337.5|9347.5|9337.5|9346.1|9336.1|5
1631017970000|2021-09-07 12:32:50|9347.6|9337.6|9349.8|9339.8|9350|9340|9347.6|9337.6|15
1631017980000|2021-09-07 12:33:00|9349.3|9339.3|9348.3|9338.3|9349.8|9339.8|9348|9338|9
1631017990000|2021-09-07 12:33:10|9348.1|9338.1|9346.8|9336.8|9348.1|9338.1|9346.8|9336.8|4
1631018000000|2021-09-07 12:33:20|9347|9337|9347.9|9337.9|9347.9|9337.9|9346.9|9336.9|5
1631018010000|2021-09-07 12:33:30|9347.6|9337.6|9345.6|9335.6|9347.6|9337.6|9344.4|9334.4|9
1631018020000|2021-09-07 12:33:40|9345.9|9335.9|9349.3|9339.3|9349.8|9339.8|9345.9|9335.9|11
1631018030000|2021-09-07 12:33:50|9349.1|9339.1|9349.1|9339.1|9349.3|9339.3|9349.1|9339.1|3
1631018040000|2021-09-07 12:34:00|9348.9|9338.9|9348.1|9338.1|9348.9|9338.9|9347.5|9337.5|8
1631018050000|2021-09-07 12:34:10|9348.6|9338.6|9349.5|9339.5|9349.6|9339.6|9348.6|9338.6|7
1631018060000|2021-09-07 12:34:20|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|9349.3|9339.3|1
1631018070000|2021-09-07 12:34:30|9349.5|9339.5|9348.8|9338.8|9349.5|9339.5|9348.8|9338.8|4
1631018080000|2021-09-07 12:34:40|9348.6|9338.6|9345.8|9335.8|9348.6|9338.6|9345.5|9335.5|3
1631018090000|2021-09-07 12:34:50|9345.9|9335.9|9346.5|9336.5|9346.5|9336.5|9345.5|9335.5|15
1631018100000|2021-09-07 12:35:00|9346.8|9336.8|9347.5|9337.5|9348|9338|9346.8|9336.8|7
1631018110000|2021-09-07 12:35:10|9347.8|9337.8|9350.1|9340.1|9350.1|9340.1|9347.8|9337.8|12
1631018120000|2021-09-07 12:35:20|9350.4|9340.4|9350.6|9340.6|9350.6|9340.6|9350.4|9340.4|2
1631018130000|2021-09-07 12:35:30|9351.1|9341.1|9350.3|9340.3|9352.1|9342.1|9350.1|9340.1|8
1631018140000|2021-09-07 12:35:40|9350|9340|9351.3|9341.3|9351.3|9341.3|9350|9340|5
1631018150000|2021-09-07 12:35:50|9351.5|9341.5|9351.9|9341.9|9351.9|9341.9|9351.3|9341.3|7
1631018160000|2021-09-07 12:36:00|9352.4|9342.4|9352.4|9342.4|9352.5|9342.5|9352.1|9342.1|7
1631018170000|2021-09-07 12:36:10|9352.5|9342.5|9353.5|9343.5|9353.5|9343.5|9352.5|9342.5|4
1631018180000|2021-09-07 12:36:20|9354|9344|9355.4|9345.4|9355.9|9345.9|9354|9344|5
1631018190000|2021-09-07 12:36:30|9355.1|9345.1|9355.4|9345.4|9355.8|9345.8|9355|9345|10
1631018200000|2021-09-07 12:36:40|9355.1|9345.1|9357.9|9347.9|9357.9|9347.9|9355.1|9345.1|9
1631018210000|2021-09-07 12:36:50|9357.5|9347.5|9357|9347|9357.5|9347.5|9357|9347|5
1631018220000|2021-09-07 12:37:00|9356.6|9346.6|9356.9|9346.9|9356.9|9346.9|9356.6|9346.6|4
1631018230000|2021-09-07 12:37:10|9357.9|9347.9|9357.5|9347.5|9357.9|9347.9|9357.3|9347.3|4
1631018240000|2021-09-07 12:37:20|9357.1|9347.1|9358.1|9348.1|9359.1|9349.1|9357.1|9347.1|5
1631018250000|2021-09-07 12:37:30|9358.4|9348.4|9356.5|9346.5|9358.4|9348.4|9355.8|9345.8|16
1631018260000|2021-09-07 12:37:40|9356.3|9346.3|9355.5|9345.5|9357.4|9347.4|9355.5|9345.5|11
1631018270000|2021-09-07 12:37:50|9355.8|9345.8|9356.6|9346.6|9357|9347|9355.8|9345.8|6
1631018280000|2021-09-07 12:38:00|9356.9|9346.9|9356.3|9346.3|9357.1|9347.1|9356|9346|6
1631018290000|2021-09-07 12:38:10|9356|9346|9355.8|9345.8|9356|9346|9355.8|9345.8|3
1631018300000|2021-09-07 12:38:20|9355.9|9345.9|9356|9346|9356|9346|9355.9|9345.9|2
1631018310000|2021-09-07 12:38:30|9356.4|9346.4|9357.1|9347.1|9357.8|9347.8|9356.4|9346.4|5
1631018320000|2021-09-07 12:38:40|9357.4|9347.4|9357.6|9347.6|9357.6|9347.6|9357.4|9347.4|6
1631018330000|2021-09-07 12:38:50|9357.4|9347.4|9357.5|9347.5|9357.6|9347.6|9357.4|9347.4|5
1631018340000|2021-09-07 12:39:00|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.1|9347.1|10
1631018350000|2021-09-07 12:39:10|9357.8|9347.8|9357.6|9347.6|9358.5|9348.5|9357.6|9347.6|7
1631018360000|2021-09-07 12:39:20|9357.9|9347.9|9358.4|9348.4|9358.6|9348.6|9357.9|9347.9|5
1631018370000|2021-09-07 12:39:30|9358.6|9348.6|9355.3|9345.3|9358.9|9348.9|9355|9345|15
1631018380000|2021-09-07 12:39:40|9355.8|9345.8|9357.4|9347.4|9357.4|9347.4|9355.8|9345.8|10
1631018390000|2021-09-07 12:39:50|9357.5|9347.5|9358|9348|9358.5|9348.5|9357.5|9347.5|5
1631018400000|2021-09-07 12:40:00|9358.1|9348.1|9357.3|9347.3|9358.6|9348.6|9356.3|9346.3|15
1631018410000|2021-09-07 12:40:10|9357.4|9347.4|9357.9|9347.9|9357.9|9347.9|9357.1|9347.1|8
1631018420000|2021-09-07 12:40:20|9357.8|9347.8|9358.1|9348.1|9358.1|9348.1|9357.1|9347.1|6
1631018430000|2021-09-07 12:40:30|9358|9348|9357|9347|9359.1|9349.1|9357|9347|9
1631018440000|2021-09-07 12:40:40|9357.3|9347.3|9357.3|9347.3|9357.5|9347.5|9357.3|9347.3|3
1631018450000|2021-09-07 12:40:50|9357|9347|9355.5|9345.5|9357.3|9347.3|9354.8|9344.8|13
1631018460000|2021-09-07 12:41:00|9355.8|9345.8|9355.5|9345.5|9356.1|9346.1|9355.4|9345.4|12
1631018470000|2021-09-07 12:41:10|9355.9|9345.9|9352.9|9342.9|9356.8|9346.8|9352.9|9342.9|13
1631018480000|2021-09-07 12:41:20|9353.1|9343.1|9352.8|9342.8|9353.1|9343.1|9352.8|9342.8|9
1631018490000|2021-09-07 12:41:30|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353|9343|3
1631018500000|2021-09-07 12:41:40|9353.1|9343.1|9353.4|9343.4|9353.4|9343.4|9353.1|9343.1|3
1631018510000|2021-09-07 12:41:50|9353.6|9343.6|9353.8|9343.8|9353.8|9343.8|9353.6|9343.6|2
1631018520000|2021-09-07 12:42:00|9353.6|9343.6|9353.8|9343.8|9353.8|9343.8|9353.5|9343.5|4
1631018530000|2021-09-07 12:42:10|9354|9344|9354|9344|9354.3|9344.3|9354|9344|3
1631018540000|2021-09-07 12:42:20|9353.6|9343.6|9354|9344|9354|9344|9353.6|9343.6|2
1631018550000|2021-09-07 12:42:30|9353.8|9343.8|9354|9344|9354|9344|9353.5|9343.5|4
1631018560000|2021-09-07 12:42:40|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1631018570000|2021-09-07 12:42:50|9353.4|9343.4|9350.8|9340.8|9353.4|9343.4|9350.8|9340.8|11
1631018580000|2021-09-07 12:43:00|9351|9341|9352|9342|9352.1|9342.1|9351|9341|5
1631018590000|2021-09-07 12:43:10|9352.1|9342.1|9350.8|9340.8|9352.1|9342.1|9350.8|9340.8|4
1631018600000|2021-09-07 12:43:20|9350.5|9340.5|9349|9339|9350.6|9340.6|9349|9339|16
1631018610000|2021-09-07 12:43:30|9349.3|9339.3|9351.1|9341.1|9351.1|9341.1|9349.3|9339.3|9
1631018620000|2021-09-07 12:43:40|9351.3|9341.3|9351.4|9341.4|9351.4|9341.4|9351.1|9341.1|3
1631018630000|2021-09-07 12:43:50|9351.3|9341.3|9351.1|9341.1|9351.3|9341.3|9350.9|9340.9|4
1631018640000|2021-09-07 12:44:00|9350.9|9340.9|9349.8|9339.8|9351.1|9341.1|9349.5|9339.5|8
1631018650000|2021-09-07 12:44:10|9350|9340|9351.1|9341.1|9351.1|9341.1|9350|9340|4
1631018660000|2021-09-07 12:44:20|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|9351.6|9341.6|1
1631018670000|2021-09-07 12:44:30|9351.5|9341.5|9351.5|9341.5|9351.6|9341.6|9351.5|9341.5|3
1631018680000|2021-09-07 12:44:40|9351.6|9341.6|9357.3|9347.3|9357.3|9347.3|9351.6|9341.6|10
1631018690000|2021-09-07 12:44:50|9357|9347|9357.3|9347.3|9357.3|9347.3|9356.5|9346.5|12
1631018700000|2021-09-07 12:45:00|9357|9347|9354.8|9344.8|9357|9347|9354.8|9344.8|9
1631018710000|2021-09-07 12:45:10|9354.5|9344.5|9355.3|9345.3|9355.8|9345.8|9354.3|9344.3|7
1631018720000|2021-09-07 12:45:20|9355|9345|9355.8|9345.8|9355.8|9345.8|9355|9345|7
1631018730000|2021-09-07 12:45:30|9356.1|9346.1|9355.8|9345.8|9356.1|9346.1|9355.3|9345.3|10
1631018740000|2021-09-07 12:45:40|9356|9346|9356.3|9346.3|9356.3|9346.3|9356|9346|4
1631018750000|2021-09-07 12:45:50|9356|9346|9356|9346|9357|9347|9354.9|9344.9|10
1631018760000|2021-09-07 12:46:00|9355.8|9345.8|9356|9346|9356.3|9346.3|9355.8|9345.8|7
1631018770000|2021-09-07 12:46:10|9355.8|9345.8|9356|9346|9356.8|9346.8|9355.5|9345.5|10
1631018780000|2021-09-07 12:46:20|9356.3|9346.3|9356.3|9346.3|9356.5|9346.5|9356|9346|6
1631018790000|2021-09-07 12:46:30|9356.5|9346.5|9356.3|9346.3|9356.8|9346.8|9356|9346|5
1631018800000|2021-09-07 12:46:40|9356.5|9346.5|9357.8|9347.8|9357.8|9347.8|9356.3|9346.3|5
1631018810000|2021-09-07 12:46:50|9358|9348|9356.3|9346.3|9358.3|9348.3|9356.3|9346.3|11
1631018820000|2021-09-07 12:47:00|9356.5|9346.5|9356.8|9346.8|9357|9347|9356.5|9346.5|3
1631018830000|2021-09-07 12:47:10|9356.3|9346.3|9356.3|9346.3|9357|9347|9356.3|9346.3|6
1631018840000|2021-09-07 12:47:20|9356|9346|9356.5|9346.5|9356.5|9346.5|9356|9346|6
1631018850000|2021-09-07 12:47:30|9356.3|9346.3|9357.3|9347.3|9357.5|9347.5|9356.3|9346.3|4
1631018860000|2021-09-07 12:47:40|9357.5|9347.5|9357.3|9347.3|9358|9348|9357.3|9347.3|7
1631018870000|2021-09-07 12:47:50|9357.5|9347.5|9356.5|9346.5|9357.6|9347.6|9356.5|9346.5|4
1631018880000|2021-09-07 12:48:00|9356.3|9346.3|9357.5|9347.5|9357.5|9347.5|9355.8|9345.8|14
1631018890000|2021-09-07 12:48:10|9357.3|9347.3|9356.8|9346.8|9357.5|9347.5|9356.8|9346.8|5
1631018900000|2021-09-07 12:48:20|9356.6|9346.6|9356.3|9346.3|9356.6|9346.6|9356.3|9346.3|2
1631018910000|2021-09-07 12:48:30|9356|9346|9353.5|9343.5|9356|9346|9353.3|9343.3|8
1631018920000|2021-09-07 12:48:40|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|7
1631018930000|2021-09-07 12:48:50|9353.5|9343.5|9352.8|9342.8|9353.5|9343.5|9352.8|9342.8|4
1631018940000|2021-09-07 12:49:00|9353.1|9343.1|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|8
1631018950000|2021-09-07 12:49:10|9352.3|9342.3|9353.4|9343.4|9353.8|9343.8|9352.3|9342.3|7
1631018960000|2021-09-07 12:49:20|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9352.3|9342.3|7
1631018970000|2021-09-07 12:49:30|9351.6|9341.6|9353.8|9343.8|9353.8|9343.8|9351.6|9341.6|8
1631018980000|2021-09-07 12:49:40|9354|9344|9355.8|9345.8|9356|9346|9354|9344|13
1631018990000|2021-09-07 12:49:50|9355.6|9345.6|9355|9345|9356.9|9346.9|9354.9|9344.9|15
1631019000000|2021-09-07 12:50:00|9356|9346|9353.8|9343.8|9356.9|9346.9|9353.5|9343.5|18
1631019010000|2021-09-07 12:50:10|9353.6|9343.6|9356.3|9346.3|9356.3|9346.3|9353|9343|17
1631019020000|2021-09-07 12:50:20|9356|9346|9355.4|9345.4|9356|9346|9355.3|9345.3|7
1631019030000|2021-09-07 12:50:30|9355.8|9345.8|9356|9346|9356.3|9346.3|9355.8|9345.8|3
1631019040000|2021-09-07 12:50:40|9355.8|9345.8|9354.3|9344.3|9355.8|9345.8|9353.6|9343.6|11
1631019050000|2021-09-07 12:50:50|9354.6|9344.6|9352.4|9342.4|9355.3|9345.3|9352.3|9342.3|22
1631019060000|2021-09-07 12:51:00|9353.1|9343.1|9351|9341|9354.1|9344.1|9351|9341|18
1631019070000|2021-09-07 12:51:10|9351.4|9341.4|9353|9343|9353.3|9343.3|9351.4|9341.4|10
1631019080000|2021-09-07 12:51:20|9352.8|9342.8|9352.6|9342.6|9352.8|9342.8|9351.4|9341.4|16
1631019090000|2021-09-07 12:51:30|9352.5|9342.5|9351.9|9341.9|9352.8|9342.8|9351.5|9341.5|14
1631019100000|2021-09-07 12:51:40|9352|9342|9352.8|9342.8|9353.5|9343.5|9351.5|9341.5|19
1631019110000|2021-09-07 12:51:50|9353.3|9343.3|9355.1|9345.1|9355.5|9345.5|9353.3|9343.3|10
1631019120000|2021-09-07 12:52:00|9355.3|9345.3|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|3
1631019130000|2021-09-07 12:52:10|9355.5|9345.5|9355.5|9345.5|9356.4|9346.4|9355.4|9345.4|11
1631019140000|2021-09-07 12:52:20|9355.3|9345.3|9355.1|9345.1|9355.3|9345.3|9355.1|9345.1|2
1631019150000|2021-09-07 12:52:30|9355|9345|9355.1|9345.1|9355.1|9345.1|9355|9345|4
1631019160000|2021-09-07 12:52:40|9354.6|9344.6|9355.3|9345.3|9355.3|9345.3|9354.6|9344.6|4
1631019170000|2021-09-07 12:52:50|9355|9345|9354.8|9344.8|9355.1|9345.1|9354.5|9344.5|6
1631019180000|2021-09-07 12:53:00|9355|9345|9355.1|9345.1|9355.1|9345.1|9355|9345|2
1631019190000|2021-09-07 12:53:10|9355|9345|9354.6|9344.6|9355|9345|9354.1|9344.1|10
1631019200000|2021-09-07 12:53:20|9354.4|9344.4|9354.3|9344.3|9354.5|9344.5|9354.3|9344.3|7
1631019210000|2021-09-07 12:53:30|9354.5|9344.5|9354.3|9344.3|9354.8|9344.8|9354.3|9344.3|6
1631019220000|2021-09-07 12:53:40|9354|9344|9352.5|9342.5|9354|9344|9352.5|9342.5|5
1631019230000|2021-09-07 12:53:50|9352.6|9342.6|9352.8|9342.8|9352.8|9342.8|9351.3|9341.3|9
1631019240000|2021-09-07 12:54:00|9352.4|9342.4|9352|9342|9353.3|9343.3|9352|9342|7
1631019250000|2021-09-07 12:54:10|9351.8|9341.8|9353.3|9343.3|9353.5|9343.5|9351.5|9341.5|9
1631019260000|2021-09-07 12:54:20|9353.5|9343.5|9353.5|9343.5|9354.3|9344.3|9353.3|9343.3|12
1631019270000|2021-09-07 12:54:30|9353.8|9343.8|9352.4|9342.4|9353.8|9343.8|9352.3|9342.3|12
1631019280000|2021-09-07 12:54:40|9352.3|9342.3|9352.6|9342.6|9352.6|9342.6|9351.8|9341.8|9
1631019290000|2021-09-07 12:54:50|9352.9|9342.9|9353.9|9343.9|9353.9|9343.9|9352.9|9342.9|10
1631019300000|2021-09-07 12:55:00|9353.1|9343.1|9353.6|9343.6|9353.6|9343.6|9352.3|9342.3|11
1631019310000|2021-09-07 12:55:10|9353.1|9343.1|9353.9|9343.9|9353.9|9343.9|9352.3|9342.3|13
1631019320000|2021-09-07 12:55:20|9354.1|9344.1|9354.8|9344.8|9355.3|9345.3|9354.1|9344.1|9
1631019330000|2021-09-07 12:55:30|9355|9345|9355.1|9345.1|9355.1|9345.1|9353.9|9343.9|10
1631019340000|2021-09-07 12:55:40|9354.9|9344.9|9353.4|9343.4|9355.4|9345.4|9353.4|9343.4|9
1631019350000|2021-09-07 12:55:50|9354.5|9344.5|9355|9345|9355.3|9345.3|9354|9344|11
1631019360000|2021-09-07 12:56:00|9355.3|9345.3|9354.9|9344.9|9356|9346|9354.9|9344.9|8
1631019370000|2021-09-07 12:56:10|9355.6|9345.6|9355.9|9345.9|9355.9|9345.9|9355.3|9345.3|6
1631019380000|2021-09-07 12:56:20|9356|9346|9358|9348|9358|9348|9355.8|9345.8|8
1631019390000|2021-09-07 12:56:30|9358.1|9348.1|9358.4|9348.4|9358.6|9348.6|9358.1|9348.1|10
1631019400000|2021-09-07 12:56:40|9358.9|9348.9|9359|9349|9359.1|9349.1|9358.8|9348.8|5
1631019410000|2021-09-07 12:56:50|9359.3|9349.3|9359.6|9349.6|9359.6|9349.6|9359.3|9349.3|2
1631019420000|2021-09-07 12:57:00|9359.3|9349.3|9358.9|9348.9|9359.3|9349.3|9358.5|9348.5|6
1631019430000|2021-09-07 12:57:10|9358.6|9348.6|9358.5|9348.5|9358.6|9348.6|9358.5|9348.5|2
1631019440000|2021-09-07 12:57:20|9358.8|9348.8|9358.8|9348.8|9358.9|9348.9|9358.5|9348.5|5
1631019450000|2021-09-07 12:57:30|9358.9|9348.9|9358.8|9348.8|9359|9349|9358.8|9348.8|4
1631019460000|2021-09-07 12:57:40|9359|9349|9358.8|9348.8|9359|9349|9358.8|9348.8|4
1631019470000|2021-09-07 12:57:50|9359|9349|9358.8|9348.8|9359|9349|9358.8|9348.8|2
1631019480000|2021-09-07 12:58:00|9359|9349|9358.9|9348.9|9359.3|9349.3|9358.8|9348.8|5
1631019490000|2021-09-07 12:58:10|9358.6|9348.6|9358.5|9348.5|9358.9|9348.9|9357.5|9347.5|16
1631019500000|2021-09-07 12:58:20|9358.1|9348.1|9357.5|9347.5|9358.1|9348.1|9357.3|9347.3|10
1631019510000|2021-09-07 12:58:30|9357.3|9347.3|9356.4|9346.4|9357.3|9347.3|9356.4|9346.4|5
1631019520000|2021-09-07 12:58:40|9356.3|9346.3|9353.1|9343.1|9356.3|9346.3|9353|9343|8
1631019530000|2021-09-07 12:58:50|9353|9343|9352.8|9342.8|9354|9344|9352.8|9342.8|6
1631019540000|2021-09-07 12:59:00|9352.6|9342.6|9356.1|9346.1|9356.1|9346.1|9351.4|9341.4|22
1631019550000|2021-09-07 12:59:10|9356.4|9346.4|9360.8|9350.8|9360.8|9350.8|9356.3|9346.3|15
1631019560000|2021-09-07 12:59:20|9361.8|9351.8|9365.6|9355.6|9366.1|9356.1|9361.8|9351.8|16
1631019570000|2021-09-07 12:59:30|9365.9|9355.9|9364.9|9354.9|9366.6|9356.6|9364.8|9354.8|17
1631019580000|2021-09-07 12:59:40|9365|9355|9364.5|9354.5|9366|9356|9364.5|9354.5|12
1631019590000|2021-09-07 12:59:50|9363.9|9353.9|9365|9355|9365|9355|9363.9|9353.9|7
1631019600000|2021-09-07 13:00:00|9364.8|9354.8|9376|9366|9376|9366|9364.1|9354.1|28
1631019610000|2021-09-07 13:00:10|9376.8|9366.8|9369.4|9359.4|9377.4|9367.4|9369.4|9359.4|33
1631019620000|2021-09-07 13:00:20|9370.5|9360.5|9372.3|9362.3|9375.5|9365.5|9370.5|9360.5|29
1631019630000|2021-09-07 13:00:30|9372.8|9362.8|9372.4|9362.4|9373.4|9363.4|9369.5|9359.5|26
1631019640000|2021-09-07 13:00:40|9372.3|9362.3|9368.5|9358.5|9372.3|9362.3|9367.9|9357.9|25
1631019650000|2021-09-07 13:00:50|9368.3|9358.3|9369|9359|9369.4|9359.4|9365.4|9355.4|26
1631019660000|2021-09-07 13:01:00|9368.8|9358.8|9370.6|9360.6|9370.6|9360.6|9367.3|9357.3|25
1631019670000|2021-09-07 13:01:10|9370.5|9360.5|9373.1|9363.1|9373.1|9363.1|9369.9|9359.9|19
1631019680000|2021-09-07 13:01:20|9373.9|9363.9|9376.5|9366.5|9376.5|9366.5|9372.4|9362.4|22
1631019690000|2021-09-07 13:01:30|9377|9367|9377.3|9367.3|9378.5|9368.5|9375.3|9365.3|30
1631019700000|2021-09-07 13:01:40|9377.4|9367.4|9374.9|9364.9|9378.1|9368.1|9374.9|9364.9|17
1631019710000|2021-09-07 13:01:50|9374.6|9364.6|9369.5|9359.5|9374.6|9364.6|9369.5|9359.5|22
1631019720000|2021-09-07 13:02:00|9369.3|9359.3|9368|9358|9370.9|9360.9|9367.5|9357.5|24
1631019730000|2021-09-07 13:02:10|9367.8|9357.8|9364|9354|9368.5|9358.5|9363.8|9353.8|28
1631019740000|2021-09-07 13:02:20|9363.8|9353.8|9364|9354|9364.8|9354.8|9361.9|9351.9|14
1631019750000|2021-09-07 13:02:30|9364.4|9354.4|9364.4|9354.4|9365.3|9355.3|9363|9353|25
1631019760000|2021-09-07 13:02:40|9364.8|9354.8|9360.9|9350.9|9364.8|9354.8|9360.9|9350.9|9
1631019770000|2021-09-07 13:02:50|9361.1|9351.1|9362.9|9352.9|9363.4|9353.4|9361.1|9351.1|21
1631019780000|2021-09-07 13:03:00|9362.6|9352.6|9363.5|9353.5|9363.5|9353.5|9361.3|9351.3|15
1631019790000|2021-09-07 13:03:10|9365.5|9355.5|9362.3|9352.3|9365.5|9355.5|9361.5|9351.5|18
1631019800000|2021-09-07 13:03:20|9362.8|9352.8|9363|9353|9364.5|9354.5|9362.4|9352.4|22
1631019810000|2021-09-07 13:03:30|9362.5|9352.5|9363.8|9353.8|9365|9355|9362.5|9352.5|21
1631019820000|2021-09-07 13:03:40|9363.5|9353.5|9363.3|9353.3|9363.5|9353.5|9362.8|9352.8|11
1631019830000|2021-09-07 13:03:50|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1631019840000|2021-09-07 13:04:00|9363.6|9353.6|9368.8|9358.8|9369|9359|9363.6|9353.6|16
1631019850000|2021-09-07 13:04:10|9369|9359|9372|9362|9372|9362|9368.5|9358.5|24
1631019860000|2021-09-07 13:04:20|9372.5|9362.5|9369|9359|9372.5|9362.5|9368.6|9358.6|23
1631019870000|2021-09-07 13:04:30|9369.3|9359.3|9369|9359|9369.3|9359.3|9366.9|9356.9|23
1631019880000|2021-09-07 13:04:40|9369.3|9359.3|9370.5|9360.5|9370.5|9360.5|9369|9359|13
1631019890000|2021-09-07 13:04:50|9370.8|9360.8|9375.4|9365.4|9376.9|9366.9|9370.8|9360.8|21
1631019900000|2021-09-07 13:05:00|9375.6|9365.6|9376.1|9366.1|9376.6|9366.6|9374.9|9364.9|12
1631019910000|2021-09-07 13:05:10|9375.9|9365.9|9372.8|9362.8|9375.9|9365.9|9372.8|9362.8|15
1631019920000|2021-09-07 13:05:20|9373|9363|9372.8|9362.8|9373.4|9363.4|9371|9361|14
1631019930000|2021-09-07 13:05:30|9373|9363|9375.4|9365.4|9375.6|9365.6|9373|9363|15
1631019940000|2021-09-07 13:05:40|9375.1|9365.1|9373.5|9363.5|9375.1|9365.1|9373.5|9363.5|13
1631019950000|2021-09-07 13:05:50|9373.6|9363.6|9373.5|9363.5|9374.3|9364.3|9373.5|9363.5|14
1631019960000|2021-09-07 13:06:00|9373.8|9363.8|9375|9365|9375|9365|9372.3|9362.3|22
1631019970000|2021-09-07 13:06:10|9374.8|9364.8|9375.9|9365.9|9375.9|9365.9|9374.3|9364.3|13
1631019980000|2021-09-07 13:06:20|9376.1|9366.1|9377.1|9367.1|9377.1|9367.1|9375.9|9365.9|14
1631019990000|2021-09-07 13:06:30|9379|9369|9379.8|9369.8|9380|9370|9378.4|9368.4|8
1631020000000|2021-09-07 13:06:40|9379.5|9369.5|9377.9|9367.9|9379.5|9369.5|9377.3|9367.3|9
1631020010000|2021-09-07 13:06:50|9377.8|9367.8|9376.9|9366.9|9377.9|9367.9|9376.8|9366.8|11
1631020020000|2021-09-07 13:07:00|9376.5|9366.5|9375.5|9365.5|9376.9|9366.9|9375.5|9365.5|13
1631020030000|2021-09-07 13:07:10|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|7
1631020040000|2021-09-07 13:07:20|9375.1|9365.1|9377|9367|9377.5|9367.5|9374.8|9364.8|18
1631020050000|2021-09-07 13:07:30|9377.3|9367.3|9377.8|9367.8|9378.9|9368.9|9377.1|9367.1|16
1631020060000|2021-09-07 13:07:40|9377.5|9367.5|9376.8|9366.8|9377.5|9367.5|9376.5|9366.5|12
1631020070000|2021-09-07 13:07:50|9376.5|9366.5|9377.8|9367.8|9377.8|9367.8|9376|9366|18
1631020080000|2021-09-07 13:08:00|9377.5|9367.5|9377.8|9367.8|9378.4|9368.4|9376.8|9366.8|17
1631020090000|2021-09-07 13:08:10|9377.9|9367.9|9380.5|9370.5|9380.5|9370.5|9377.5|9367.5|13
1631020100000|2021-09-07 13:08:20|9380.8|9370.8|9382.9|9372.9|9382.9|9372.9|9380.5|9370.5|18
1631020110000|2021-09-07 13:08:30|9383.4|9373.4|9383.5|9373.5|9383.9|9373.9|9383|9373|5
1631020120000|2021-09-07 13:08:40|9383.8|9373.8|9387.9|9377.9|9388.5|9378.5|9383.8|9373.8|24
1631020130000|2021-09-07 13:08:50|9388.1|9378.1|9386|9376|9388.1|9378.1|9386|9376|16
1631020140000|2021-09-07 13:09:00|9385.6|9375.6|9386.8|9376.8|9387.1|9377.1|9385.3|9375.3|15
1631020150000|2021-09-07 13:09:10|9386.5|9376.5|9387.6|9377.6|9387.6|9377.6|9386.3|9376.3|11
1631020160000|2021-09-07 13:09:20|9388.8|9378.8|9390.6|9380.6|9391.1|9381.1|9388.6|9378.6|20
1631020170000|2021-09-07 13:09:30|9390.9|9380.9|9388.8|9378.8|9390.9|9380.9|9388.8|9378.8|23
1631020180000|2021-09-07 13:09:40|9388.5|9378.5|9387.6|9377.6|9388.8|9378.8|9387.6|9377.6|21
1631020190000|2021-09-07 13:09:50|9387.4|9377.4|9389|9379|9389.1|9379.1|9387.4|9377.4|19
1631020200000|2021-09-07 13:10:00|9389.8|9379.8|9388.8|9378.8|9390|9380|9388.3|9378.3|21
1631020210000|2021-09-07 13:10:10|9388.5|9378.5|9388.9|9378.9|9388.9|9378.9|9388|9378|15
1631020220000|2021-09-07 13:10:20|9388.6|9378.6|9385.9|9375.9|9388.9|9378.9|9385.8|9375.8|21
1631020230000|2021-09-07 13:10:30|9386.1|9376.1|9388.6|9378.6|9388.6|9378.6|9385.6|9375.6|16
1631020240000|2021-09-07 13:10:40|9388.5|9378.5|9388.3|9378.3|9389|9379|9388|9378|16
1631020250000|2021-09-07 13:10:50|9387.6|9377.6|9388.3|9378.3|9388.3|9378.3|9387.6|9377.6|4
1631020260000|2021-09-07 13:11:00|9388|9378|9388|9378|9388.3|9378.3|9386.8|9376.8|15
1631020270000|2021-09-07 13:11:10|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387|9377|11
1631020280000|2021-09-07 13:11:20|9388|9378|9390.3|9380.3|9390.3|9380.3|9387.1|9377.1|12
1631020290000|2021-09-07 13:11:30|9390.5|9380.5|9389.3|9379.3|9390.5|9380.5|9389.3|9379.3|5
1631020300000|2021-09-07 13:11:40|9389.4|9379.4|9389.1|9379.1|9391.4|9381.4|9388.9|9378.9|17
1631020310000|2021-09-07 13:11:50|9389.6|9379.6|9388.5|9378.5|9389.9|9379.9|9388.5|9378.5|12
1631020320000|2021-09-07 13:12:00|9388.3|9378.3|9386.1|9376.1|9388.5|9378.5|9386.1|9376.1|13
1631020330000|2021-09-07 13:12:10|9385.9|9375.9|9384.3|9374.3|9386.1|9376.1|9384.3|9374.3|15
1631020340000|2021-09-07 13:12:20|9384|9374|9384.8|9374.8|9385|9375|9383.6|9373.6|12
1631020350000|2021-09-07 13:12:30|9384.5|9374.5|9386.1|9376.1|9386.3|9376.3|9384.5|9374.5|15
1631020360000|2021-09-07 13:12:40|9386.4|9376.4|9386.8|9376.8|9387.3|9377.3|9386.3|9376.3|10
1631020370000|2021-09-07 13:12:50|9386.5|9376.5|9386.9|9376.9|9387.8|9377.8|9385.6|9375.6|15
1631020380000|2021-09-07 13:13:00|9387|9377|9386.3|9376.3|9387.3|9377.3|9386.3|9376.3|17
1631020390000|2021-09-07 13:13:10|9386|9376|9386.9|9376.9|9386.9|9376.9|9386|9376|8
1631020400000|2021-09-07 13:13:20|9386|9376|9384.4|9374.4|9386|9376|9384|9374|14
1631020410000|2021-09-07 13:13:30|9384.1|9374.1|9382.8|9372.8|9384.1|9374.1|9382.3|9372.3|9
1631020420000|2021-09-07 13:13:40|9383.4|9373.4|9382.3|9372.3|9384|9374|9382.3|9372.3|11
1631020430000|2021-09-07 13:13:50|9382.5|9372.5|9381.8|9371.8|9382.8|9372.8|9380.5|9370.5|13
1631020440000|2021-09-07 13:14:00|9381.5|9371.5|9383|9373|9383|9373|9381.5|9371.5|14
1631020450000|2021-09-07 13:14:10|9383.3|9373.3|9384.3|9374.3|9384.3|9374.3|9382.9|9372.9|13
1631020460000|2021-09-07 13:14:20|9384|9374|9382.8|9372.8|9384|9374|9382.6|9372.6|15
1631020470000|2021-09-07 13:14:30|9382.4|9372.4|9381.1|9371.1|9382.4|9372.4|9381.1|9371.1|18
1631020480000|2021-09-07 13:14:40|9381|9371|9380.6|9370.6|9381|9371|9380.1|9370.1|12
1631020490000|2021-09-07 13:14:50|9380.4|9370.4|9379.4|9369.4|9380.4|9370.4|9379.4|9369.4|10
1631020500000|2021-09-07 13:15:00|9380.1|9370.1|9380.1|9370.1|9381|9371|9380.1|9370.1|13
1631020510000|2021-09-07 13:15:10|9380.3|9370.3|9382.3|9372.3|9382.3|9372.3|9380.3|9370.3|8
1631020520000|2021-09-07 13:15:20|9382.4|9372.4|9383.3|9373.3|9383.3|9373.3|9381|9371|18
1631020530000|2021-09-07 13:15:30|9383|9373|9379.8|9369.8|9383|9373|9379.8|9369.8|13
1631020540000|2021-09-07 13:15:40|9379.4|9369.4|9378.6|9368.6|9379.4|9369.4|9378.4|9368.4|6
1631020550000|2021-09-07 13:15:50|9379|9369|9378.8|9368.8|9379|9369|9378.8|9368.8|4
1631020560000|2021-09-07 13:16:00|9378.3|9368.3|9375.4|9365.4|9379|9369|9375.4|9365.4|17
1631020570000|2021-09-07 13:16:10|9375.8|9365.8|9377|9367|9377.5|9367.5|9375.6|9365.6|21
1631020580000|2021-09-07 13:16:20|9377.3|9367.3|9377.6|9367.6|9377.9|9367.9|9377.3|9367.3|7
1631020590000|2021-09-07 13:16:30|9377.9|9367.9|9377.9|9367.9|9378.1|9368.1|9377.9|9367.9|3
1631020600000|2021-09-07 13:16:40|9377.6|9367.6|9379.5|9369.5|9379.8|9369.8|9377.6|9367.6|11
1631020610000|2021-09-07 13:16:50|9379.3|9369.3|9379.8|9369.8|9379.8|9369.8|9379.3|9369.3|9
1631020620000|2021-09-07 13:17:00|9378.6|9368.6|9378.6|9368.6|9379.8|9369.8|9378.6|9368.6|16
1631020630000|2021-09-07 13:17:10|9378.9|9368.9|9376.1|9366.1|9378.9|9368.9|9375.9|9365.9|10
1631020640000|2021-09-07 13:17:20|9375.9|9365.9|9377.4|9367.4|9377.4|9367.4|9375.6|9365.6|24
1631020650000|2021-09-07 13:17:30|9377.9|9367.9|9376.9|9366.9|9377.9|9367.9|9376.1|9366.1|16
1631020660000|2021-09-07 13:17:40|9377.1|9367.1|9376.9|9366.9|9377.6|9367.6|9376.1|9366.1|10
1631020670000|2021-09-07 13:17:50|9376.6|9366.6|9375.5|9365.5|9377.1|9367.1|9375.4|9365.4|15
1631020680000|2021-09-07 13:18:00|9375.4|9365.4|9376.1|9366.1|9376.1|9366.1|9375.4|9365.4|2
1631020690000|2021-09-07 13:18:10|9375.9|9365.9|9374.1|9364.1|9376.1|9366.1|9374.1|9364.1|11
1631020700000|2021-09-07 13:18:20|9373.9|9363.9|9372.8|9362.8|9373.9|9363.9|9372.6|9362.6|11
1631020710000|2021-09-07 13:18:30|9373|9363|9373.4|9363.4|9373.6|9363.6|9372|9362|8
1631020720000|2021-09-07 13:18:40|9373.6|9363.6|9376.1|9366.1|9376.1|9366.1|9373.6|9363.6|13
1631020730000|2021-09-07 13:18:50|9375.9|9365.9|9375.6|9365.6|9375.9|9365.9|9374.6|9364.6|12
1631020740000|2021-09-07 13:19:00|9375.9|9365.9|9375.6|9365.6|9375.9|9365.9|9375.4|9365.4|11
1631020750000|2021-09-07 13:19:10|9375.9|9365.9|9377.9|9367.9|9377.9|9367.9|9375.6|9365.6|14
1631020760000|2021-09-07 13:19:20|9378|9368|9377.6|9367.6|9378|9368|9375.9|9365.9|15
1631020770000|2021-09-07 13:19:30|9377.9|9367.9|9382.3|9372.3|9382.3|9372.3|9377.6|9367.6|18
1631020780000|2021-09-07 13:19:40|9380.9|9370.9|9378.9|9368.9|9380.9|9370.9|9378.6|9368.6|12
1631020790000|2021-09-07 13:19:50|9379.1|9369.1|9379.8|9369.8|9380|9370|9379.1|9369.1|10
1631020800000|2021-09-07 13:20:00|9379.6|9369.6|9379.8|9369.8|9379.9|9369.9|9379.1|9369.1|14
1631020810000|2021-09-07 13:20:10|9380|9370|9380.3|9370.3|9380.3|9370.3|9380|9370|4
1631020820000|2021-09-07 13:20:20|9380|9370|9379.4|9369.4|9380|9370|9379.1|9369.1|13
1631020830000|2021-09-07 13:20:30|9379.1|9369.1|9380.4|9370.4|9380.9|9370.9|9379.1|9369.1|18
1631020840000|2021-09-07 13:20:40|9380|9370|9378.9|9368.9|9380|9370|9377.4|9367.4|15
1631020850000|2021-09-07 13:20:50|9379.1|9369.1|9379.9|9369.9|9380.1|9370.1|9378.9|9368.9|11
1631020860000|2021-09-07 13:21:00|9380.1|9370.1|9379|9369|9380.4|9370.4|9379|9369|6
1631020870000|2021-09-07 13:21:10|9379.1|9369.1|9377.6|9367.6|9379.1|9369.1|9377.6|9367.6|6
1631020880000|2021-09-07 13:21:20|9378|9368|9377.9|9367.9|9378.1|9368.1|9377.8|9367.8|5
1631020890000|2021-09-07 13:21:30|9378.1|9368.1|9379.8|9369.8|9379.8|9369.8|9377.9|9367.9|13
1631020900000|2021-09-07 13:21:40|9379.3|9369.3|9378.6|9368.6|9379.3|9369.3|9378.6|9368.6|7
1631020910000|2021-09-07 13:21:50|9378.5|9368.5|9376|9366|9378.8|9368.8|9376|9366|15
1631020920000|2021-09-07 13:22:00|9376.4|9366.4|9379.3|9369.3|9379.3|9369.3|9376.4|9366.4|13
1631020930000|2021-09-07 13:22:10|9379.5|9369.5|9380|9370|9380|9370|9379|9369|7
1631020940000|2021-09-07 13:22:20|9379.8|9369.8|9380|9370|9380|9370|9379.8|9369.8|8
1631020950000|2021-09-07 13:22:30|9379.8|9369.8|9382.8|9372.8|9383|9373|9379.8|9369.8|12
1631020960000|2021-09-07 13:22:40|9382.9|9372.9|9383.4|9373.4|9383.4|9373.4|9382.9|9372.9|9
1631020970000|2021-09-07 13:22:50|9383.6|9373.6|9383|9373|9383.6|9373.6|9382.1|9372.1|10
1631020980000|2021-09-07 13:23:00|9383.1|9373.1|9382.6|9372.6|9383.5|9373.5|9382.6|9372.6|7
1631020990000|2021-09-07 13:23:10|9382.9|9372.9|9380.4|9370.4|9382.9|9372.9|9379.9|9369.9|11
1631021000000|2021-09-07 13:23:20|9380.6|9370.6|9380.5|9370.5|9381.4|9371.4|9379.9|9369.9|14
1631021010000|2021-09-07 13:23:30|9380.6|9370.6|9381.3|9371.3|9381.3|9371.3|9380.6|9370.6|10
1631021020000|2021-09-07 13:23:40|9381.5|9371.5|9383.1|9373.1|9383.4|9373.4|9381.5|9371.5|12
1631021030000|2021-09-07 13:23:50|9382.9|9372.9|9383.4|9373.4|9383.9|9373.9|9382.9|9372.9|7
1631021040000|2021-09-07 13:24:00|9383.3|9373.3|9382.4|9372.4|9383.4|9373.4|9382|9372|17
1631021050000|2021-09-07 13:24:10|9383.1|9373.1|9382.4|9372.4|9383.1|9373.1|9381.9|9371.9|16
1631021060000|2021-09-07 13:24:20|9382.1|9372.1|9381.9|9371.9|9382.9|9372.9|9381.6|9371.6|15
1631021070000|2021-09-07 13:24:30|9382.1|9372.1|9380.9|9370.9|9382.6|9372.6|9380.9|9370.9|10
1631021080000|2021-09-07 13:24:40|9380.6|9370.6|9382.3|9372.3|9382.5|9372.5|9380.6|9370.6|16
1631021090000|2021-09-07 13:24:50|9382.5|9372.5|9382.3|9372.3|9382.5|9372.5|9381.1|9371.1|14
1631021100000|2021-09-07 13:25:00|9381.9|9371.9|9383.4|9373.4|9383.4|9373.4|9381.9|9371.9|12
1631021110000|2021-09-07 13:25:10|9383.8|9373.8|9384.6|9374.6|9386.1|9376.1|9383.8|9373.8|19
1631021120000|2021-09-07 13:25:20|9384.9|9374.9|9384.9|9374.9|9385.6|9375.6|9384.9|9374.9|8
1631021130000|2021-09-07 13:25:30|9385.1|9375.1|9385.1|9375.1|9385.3|9375.3|9385|9375|6
1631021140000|2021-09-07 13:25:40|9385.4|9375.4|9385.9|9375.9|9385.9|9375.9|9385.1|9375.1|4
1631021150000|2021-09-07 13:25:50|9386.1|9376.1|9386.4|9376.4|9386.4|9376.4|9384.5|9374.5|14
1631021160000|2021-09-07 13:26:00|9385.9|9375.9|9384|9374|9386.1|9376.1|9384|9374|9
1631021170000|2021-09-07 13:26:10|9383.9|9373.9|9381.3|9371.3|9383.9|9373.9|9381.3|9371.3|7
1631021180000|2021-09-07 13:26:20|9381.4|9371.4|9380.8|9370.8|9381.4|9371.4|9380.1|9370.1|13
1631021190000|2021-09-07 13:26:30|9381|9371|9383.1|9373.1|9383.1|9373.1|9381|9371|9
1631021200000|2021-09-07 13:26:40|9383|9373|9384.4|9374.4|9384.6|9374.6|9383|9373|14
1631021210000|2021-09-07 13:26:50|9384.3|9374.3|9384.1|9374.1|9384.6|9374.6|9384|9374|11
1631021220000|2021-09-07 13:27:00|9383.8|9373.8|9384.4|9374.4|9384.4|9374.4|9383.4|9373.4|16
1631021230000|2021-09-07 13:27:10|9384.1|9374.1|9383.4|9373.4|9384.6|9374.6|9383.1|9373.1|14
1631021240000|2021-09-07 13:27:20|9383.6|9373.6|9382.5|9372.5|9383.6|9373.6|9381|9371|16
1631021250000|2021-09-07 13:27:30|9382.1|9372.1|9379.5|9369.5|9382.4|9372.4|9379.4|9369.4|18
1631021260000|2021-09-07 13:27:40|9379.4|9369.4|9375.9|9365.9|9379.4|9369.4|9374.9|9364.9|21
1631021270000|2021-09-07 13:27:50|9375.6|9365.6|9375.9|9365.9|9376.4|9366.4|9375.6|9365.6|7
1631021280000|2021-09-07 13:28:00|9375.8|9365.8|9376.9|9366.9|9377|9367|9374|9364|17
1631021290000|2021-09-07 13:28:10|9376.6|9366.6|9377|9367|9378.5|9368.5|9376.6|9366.6|12
1631021300000|2021-09-07 13:28:20|9376.6|9366.6|9377.4|9367.4|9377.4|9367.4|9376.4|9366.4|8
1631021310000|2021-09-07 13:28:30|9377.1|9367.1|9376.8|9366.8|9377.4|9367.4|9375.4|9365.4|12
1631021320000|2021-09-07 13:28:40|9377|9367|9377|9367|9377.5|9367.5|9376.5|9366.5|8
1631021330000|2021-09-07 13:28:50|9377.3|9367.3|9378.1|9368.1|9378.3|9368.3|9377.3|9367.3|12
1631021340000|2021-09-07 13:29:00|9378.4|9368.4|9377.8|9367.8|9378.4|9368.4|9377.1|9367.1|16
1631021350000|2021-09-07 13:29:10|9377.9|9367.9|9378.6|9368.6|9378.9|9368.9|9377.4|9367.4|12
1631021360000|2021-09-07 13:29:20|9378.9|9368.9|9380.1|9370.1|9380.3|9370.3|9378.9|9368.9|8
1631021370000|2021-09-07 13:29:30|9379.9|9369.9|9380.9|9370.9|9382|9372|9379.9|9369.9|10
1631021380000|2021-09-07 13:29:40|9380.4|9370.4|9379.5|9369.5|9380.4|9370.4|9379.5|9369.5|6
1631021390000|2021-09-07 13:29:50|9379.8|9369.8|9379|9369|9379.8|9369.8|9379|9369|10
1631021400000|2021-09-07 13:30:00|9379.5|9369.5|9377|9367|9379.5|9369.5|9376.6|9366.6|22
1631021410000|2021-09-07 13:30:10|9377.3|9367.3|9385.5|9375.5|9385.5|9375.5|9377|9367|21
1631021420000|2021-09-07 13:30:20|9385.3|9375.3|9384.9|9374.9|9387.4|9377.4|9384.5|9374.5|19
1631021430000|2021-09-07 13:30:30|9384.6|9374.6|9386.4|9376.4|9387.3|9377.3|9384.1|9374.1|17
1631021440000|2021-09-07 13:30:40|9386|9376|9385.9|9375.9|9387.4|9377.4|9385|9375|17
1631021450000|2021-09-07 13:30:50|9385.5|9375.5|9387.1|9377.1|9387.4|9377.4|9385.5|9375.5|12
1631021460000|2021-09-07 13:31:00|9386.9|9376.9|9385.5|9375.5|9386.9|9376.9|9384.9|9374.9|17
1631021470000|2021-09-07 13:31:10|9385.8|9375.8|9385.5|9375.5|9386.3|9376.3|9385.5|9375.5|17
1631021480000|2021-09-07 13:31:20|9385.6|9375.6|9389.6|9379.6|9389.6|9379.6|9385.6|9375.6|19
1631021490000|2021-09-07 13:31:30|9389.4|9379.4|9392.6|9382.6|9393.6|9383.6|9389.4|9379.4|25
1631021500000|2021-09-07 13:31:40|9393|9383|9391.4|9381.4|9393.5|9383.5|9391.4|9381.4|12
1631021510000|2021-09-07 13:31:50|9391.8|9381.8|9388.5|9378.5|9392.3|9382.3|9387.9|9377.9|21
1631021520000|2021-09-07 13:32:00|9388.9|9378.9|9388.3|9378.3|9389|9379|9387.5|9377.5|16
1631021530000|2021-09-07 13:32:10|9385.9|9375.9|9386|9376|9387.5|9377.5|9385.5|9375.5|24
1631021540000|2021-09-07 13:32:20|9386.4|9376.4|9385.5|9375.5|9388|9378|9384.6|9374.6|20
1631021550000|2021-09-07 13:32:30|9385.1|9375.1|9387.9|9377.9|9390.1|9380.1|9385.1|9375.1|19
1631021560000|2021-09-07 13:32:40|9387.6|9377.6|9389.8|9379.8|9390|9380|9387.4|9377.4|15
1631021570000|2021-09-07 13:32:50|9388.6|9378.6|9387.8|9377.8|9388.6|9378.6|9387.4|9377.4|17
1631021580000|2021-09-07 13:33:00|9387.5|9377.5|9389.5|9379.5|9390.4|9380.4|9387.5|9377.5|19
1631021590000|2021-09-07 13:33:10|9388.6|9378.6|9385.1|9375.1|9388.9|9378.9|9385.1|9375.1|23
1631021600000|2021-09-07 13:33:20|9385.4|9375.4|9388|9378|9388|9378|9385.4|9375.4|18
1631021610000|2021-09-07 13:33:30|9388.3|9378.3|9391.4|9381.4|9391.6|9381.6|9388|9378|23
1631021620000|2021-09-07 13:33:40|9391.3|9381.3|9389.5|9379.5|9391.4|9381.4|9389.3|9379.3|18
1631021630000|2021-09-07 13:33:50|9389.6|9379.6|9389.6|9379.6|9390.4|9380.4|9389.4|9379.4|16
1631021640000|2021-09-07 13:34:00|9389.4|9379.4|9389.9|9379.9|9390.4|9380.4|9389.4|9379.4|10
1631021650000|2021-09-07 13:34:10|9389.6|9379.6|9389.6|9379.6|9390.4|9380.4|9389.5|9379.5|16
1631021660000|2021-09-07 13:34:20|9389.5|9379.5|9390.3|9380.3|9390.5|9380.5|9389.5|9379.5|17
1631021670000|2021-09-07 13:34:30|9390|9380|9391.3|9381.3|9392.4|9382.4|9390|9380|19
1631021680000|2021-09-07 13:34:40|9391|9381|9392.1|9382.1|9392.1|9382.1|9389.8|9379.8|20
1631021690000|2021-09-07 13:34:50|9392.4|9382.4|9392.9|9382.9|9394.1|9384.1|9392.4|9382.4|25
1631021700000|2021-09-07 13:35:00|9391.6|9381.6|9389.6|9379.6|9392|9382|9388.6|9378.6|22
1631021710000|2021-09-07 13:35:10|9389.9|9379.9|9389.8|9379.8|9390.5|9380.5|9389.8|9379.8|8
1631021720000|2021-09-07 13:35:20|9389.3|9379.3|9386.6|9376.6|9389.3|9379.3|9386.3|9376.3|23
1631021730000|2021-09-07 13:35:30|9386.9|9376.9|9383|9373|9386.9|9376.9|9382.8|9372.8|23
1631021740000|2021-09-07 13:35:40|9383.1|9373.1|9383.1|9373.1|9384|9374|9382.9|9372.9|16
1631021750000|2021-09-07 13:35:50|9383.5|9373.5|9381.8|9371.8|9383.5|9373.5|9381.8|9371.8|14
1631021760000|2021-09-07 13:36:00|9382.5|9372.5|9382.3|9372.3|9384|9374|9381.8|9371.8|13
1631021770000|2021-09-07 13:36:10|9383.3|9373.3|9384.3|9374.3|9384.5|9374.5|9380.9|9370.9|25
1631021780000|2021-09-07 13:36:20|9384.5|9374.5|9383.4|9373.4|9385.3|9375.3|9383.1|9373.1|11
1631021790000|2021-09-07 13:36:30|9383.6|9373.6|9385|9375|9385.6|9375.6|9383.6|9373.6|17
1631021800000|2021-09-07 13:36:40|9384.8|9374.8|9382.8|9372.8|9385.5|9375.5|9382.3|9372.3|22
1631021810000|2021-09-07 13:36:50|9383.1|9373.1|9381.4|9371.4|9383.6|9373.6|9380.5|9370.5|20
1631021820000|2021-09-07 13:37:00|9380.9|9370.9|9380.3|9370.3|9380.9|9370.9|9379.4|9369.4|16
1631021830000|2021-09-07 13:37:10|9380.8|9370.8|9385.6|9375.6|9385.6|9375.6|9380.5|9370.5|18
1631021840000|2021-09-07 13:37:20|9385.5|9375.5|9386.9|9376.9|9387.3|9377.3|9385.5|9375.5|17
1631021850000|2021-09-07 13:37:30|9386.6|9376.6|9387.4|9377.4|9388.1|9378.1|9386|9376|18
1631021860000|2021-09-07 13:37:40|9387.1|9377.1|9388.6|9378.6|9388.9|9378.9|9386.9|9376.9|18
1631021870000|2021-09-07 13:37:50|9388.4|9378.4|9388.6|9378.6|9388.6|9378.6|9386.9|9376.9|10
1631021880000|2021-09-07 13:38:00|9388.4|9378.4|9388.3|9378.3|9389.3|9379.3|9388.3|9378.3|19
1631021890000|2021-09-07 13:38:10|9388|9378|9386|9376|9388|9378|9386|9376|18
1631021900000|2021-09-07 13:38:20|9385.4|9375.4|9386|9376|9386|9376|9384.1|9374.1|19
1631021910000|2021-09-07 13:38:30|9386.3|9376.3|9384.9|9374.9|9387.1|9377.1|9384.9|9374.9|19
1631021920000|2021-09-07 13:38:40|9384.6|9374.6|9385.6|9375.6|9385.6|9375.6|9384.5|9374.5|11
1631021930000|2021-09-07 13:38:50|9384.4|9374.4|9382.1|9372.1|9384.4|9374.4|9381.6|9371.6|18
1631021940000|2021-09-07 13:39:00|9382.5|9372.5|9381.3|9371.3|9382.8|9372.8|9381|9371|21
1631021950000|2021-09-07 13:39:10|9381.4|9371.4|9382.1|9372.1|9382.5|9372.5|9380.9|9370.9|17
1631021960000|2021-09-07 13:39:20|9381.6|9371.6|9379.6|9369.6|9381.6|9371.6|9379.6|9369.6|25
1631021970000|2021-09-07 13:39:30|9380.1|9370.1|9380.4|9370.4|9380.8|9370.8|9379.6|9369.6|13
1631021980000|2021-09-07 13:39:40|9379.6|9369.6|9380.4|9370.4|9380.6|9370.6|9378.1|9368.1|14
1631021990000|2021-09-07 13:39:50|9380.1|9370.1|9379.4|9369.4|9380.1|9370.1|9377.6|9367.6|15
1631022000000|2021-09-07 13:40:00|9379.6|9369.6|9383|9373|9383.4|9373.4|9379.6|9369.6|21
1631022010000|2021-09-07 13:40:10|9382.8|9372.8|9386.3|9376.3|9387.6|9377.6|9382.8|9372.8|24
1631022020000|2021-09-07 13:40:20|9386|9376|9385.3|9375.3|9386|9376|9384.9|9374.9|10
1631022030000|2021-09-07 13:40:30|9384.9|9374.9|9384.9|9374.9|9385.3|9375.3|9384.3|9374.3|10
1631022040000|2021-09-07 13:40:40|9384.6|9374.6|9384.8|9374.8|9384.9|9374.9|9384.1|9374.1|11
1631022050000|2021-09-07 13:40:50|9384.4|9374.4|9382.4|9372.4|9384.9|9374.9|9382.1|9372.1|19
1631022060000|2021-09-07 13:41:00|9381.4|9371.4|9380.4|9370.4|9381.4|9371.4|9380.1|9370.1|14
1631022070000|2021-09-07 13:41:10|9380.6|9370.6|9383.1|9373.1|9383.3|9373.3|9380.6|9370.6|20
1631022080000|2021-09-07 13:41:20|9383.4|9373.4|9383.3|9373.3|9383.4|9373.4|9381.4|9371.4|19
1631022090000|2021-09-07 13:41:30|9383.5|9373.5|9383|9373|9383.5|9373.5|9382.8|9372.8|10
1631022100000|2021-09-07 13:41:40|9382.8|9372.8|9380.9|9370.9|9382.8|9372.8|9380.9|9370.9|6
1631022110000|2021-09-07 13:41:50|9381.3|9371.3|9381.9|9371.9|9382.9|9372.9|9381.1|9371.1|10
1631022120000|2021-09-07 13:42:00|9381.6|9371.6|9378.1|9368.1|9381.6|9371.6|9377.4|9367.4|16
1631022130000|2021-09-07 13:42:10|9377.9|9367.9|9378.4|9368.4|9379.1|9369.1|9377.9|9367.9|20
1631022140000|2021-09-07 13:42:20|9378.1|9368.1|9377.4|9367.4|9378.1|9368.1|9377.4|9367.4|7
1631022150000|2021-09-07 13:42:30|9376.9|9366.9|9378.9|9368.9|9379.4|9369.4|9376.4|9366.4|24
1631022160000|2021-09-07 13:42:40|9379.5|9369.5|9374.8|9364.8|9379.5|9369.5|9374.4|9364.4|22
1631022170000|2021-09-07 13:42:50|9374.4|9364.4|9375.4|9365.4|9375.9|9365.9|9374.4|9364.4|18
1631022180000|2021-09-07 13:43:00|9375.1|9365.1|9370.6|9360.6|9375.6|9365.6|9369.6|9359.6|22
1631022190000|2021-09-07 13:43:10|9370.4|9360.4|9370.8|9360.8|9372|9362|9370.1|9360.1|25
1631022200000|2021-09-07 13:43:20|9371.3|9361.3|9372.1|9362.1|9372.6|9362.6|9371.3|9361.3|10
1631022210000|2021-09-07 13:43:30|9371.9|9361.9|9372.4|9362.4|9374|9364|9371.8|9361.8|20
1631022220000|2021-09-07 13:43:40|9372|9362|9372.3|9362.3|9373.3|9363.3|9371.8|9361.8|16
1631022230000|2021-09-07 13:43:50|9371.8|9361.8|9371.5|9361.5|9372.3|9362.3|9371.1|9361.1|15
1631022240000|2021-09-07 13:44:00|9371.6|9361.6|9371.9|9361.9|9372.8|9362.8|9371.6|9361.6|9
1631022250000|2021-09-07 13:44:10|9371.6|9361.6|9368.5|9358.5|9372.1|9362.1|9368.5|9358.5|10
1631022260000|2021-09-07 13:44:20|9369.5|9359.5|9368|9358|9369.8|9359.8|9368|9358|24
1631022270000|2021-09-07 13:44:30|9368.4|9358.4|9369.5|9359.5|9371|9361|9368|9358|20
1631022280000|2021-09-07 13:44:40|9369.8|9359.8|9371.1|9361.1|9372.4|9362.4|9369.8|9359.8|12
1631022290000|2021-09-07 13:44:50|9370.9|9360.9|9371.1|9361.1|9371.4|9361.4|9370.9|9360.9|6
1631022300000|2021-09-07 13:45:00|9370.9|9360.9|9368.5|9358.5|9370.9|9360.9|9368.4|9358.4|18
1631022310000|2021-09-07 13:45:10|9368.3|9358.3|9365.9|9355.9|9368.6|9358.6|9365.9|9355.9|18
1631022320000|2021-09-07 13:45:20|9366.1|9356.1|9366.1|9356.1|9366.4|9356.4|9365.5|9355.5|13
1631022330000|2021-09-07 13:45:30|9367|9357|9367.9|9357.9|9368|9358|9367|9357|11
1631022340000|2021-09-07 13:45:40|9367.8|9357.8|9367.8|9357.8|9368|9358|9367|9357|13
1631022350000|2021-09-07 13:45:50|9367.5|9357.5|9365.8|9355.8|9368|9358|9365.8|9355.8|17
1631022360000|2021-09-07 13:46:00|9365.6|9355.6|9361.8|9351.8|9365.6|9355.6|9361.8|9351.8|22
1631022370000|2021-09-07 13:46:10|9361.9|9351.9|9361.5|9351.5|9362.4|9352.4|9361.1|9351.1|19
1631022380000|2021-09-07 13:46:20|9361|9351|9361.1|9351.1|9361.9|9351.9|9360.4|9350.4|12
1631022390000|2021-09-07 13:46:30|9361.4|9351.4|9364.6|9354.6|9365.8|9355.8|9361.4|9351.4|17
1631022400000|2021-09-07 13:46:40|9364.9|9354.9|9367.5|9357.5|9367.8|9357.8|9364.6|9354.6|22
1631022410000|2021-09-07 13:46:50|9367.4|9357.4|9368.9|9358.9|9368.9|9358.9|9367.1|9357.1|21
1631022420000|2021-09-07 13:47:00|9369.1|9359.1|9369.3|9359.3|9369.3|9359.3|9368.8|9358.8|10
1631022430000|2021-09-07 13:47:10|9369.1|9359.1|9373.1|9363.1|9373.8|9363.8|9369.1|9359.1|18
1631022440000|2021-09-07 13:47:20|9372.9|9362.9|9375|9365|9376.3|9366.3|9372.9|9362.9|17
1631022450000|2021-09-07 13:47:30|9374.5|9364.5|9378.4|9368.4|9378.4|9368.4|9374.5|9364.5|14
1631022460000|2021-09-07 13:47:40|9377.9|9367.9|9380.1|9370.1|9380.1|9370.1|9377.6|9367.6|13
1631022470000|2021-09-07 13:47:50|9379.8|9369.8|9378.8|9368.8|9380.6|9370.6|9377.8|9367.8|16
1631022480000|2021-09-07 13:48:00|9379|9369|9379.9|9369.9|9380.4|9370.4|9378.6|9368.6|22
1631022490000|2021-09-07 13:48:10|9379.6|9369.6|9379.6|9369.6|9380.6|9370.6|9379.6|9369.6|16
1631022500000|2021-09-07 13:48:20|9379.5|9369.5|9377.8|9367.8|9379.8|9369.8|9377.8|9367.8|18
1631022510000|2021-09-07 13:48:30|9378|9368|9379|9369|9379.8|9369.8|9378|9368|13
1631022520000|2021-09-07 13:48:40|9378.6|9368.6|9377.8|9367.8|9378.6|9368.6|9377|9367|10
1631022530000|2021-09-07 13:48:50|9378|9368|9378.5|9368.5|9379.3|9369.3|9377.5|9367.5|20
1631022540000|2021-09-07 13:49:00|9377.8|9367.8|9375.6|9365.6|9378.1|9368.1|9375.6|9365.6|17
1631022550000|2021-09-07 13:49:10|9376|9366|9376.4|9366.4|9377.1|9367.1|9375.5|9365.5|15
1631022560000|2021-09-07 13:49:20|9376.8|9366.8|9373|9363|9376.8|9366.8|9373|9363|11
1631022570000|2021-09-07 13:49:30|9373.3|9363.3|9373.9|9363.9|9373.9|9363.9|9373.1|9363.1|17
1631022580000|2021-09-07 13:49:40|9372.5|9362.5|9370.1|9360.1|9373.8|9363.8|9369.3|9359.3|19
1631022590000|2021-09-07 13:49:50|9369.6|9359.6|9366.9|9356.9|9371|9361|9366.6|9356.6|27
1631022600000|2021-09-07 13:50:00|9366.3|9356.3|9366.6|9356.6|9367.5|9357.5|9364.8|9354.8|21
1631022610000|2021-09-07 13:50:10|9366.5|9356.5|9369|9359|9371.5|9361.5|9366.5|9356.5|20
1631022620000|2021-09-07 13:50:20|9368.5|9358.5|9368|9358|9369.6|9359.6|9367.5|9357.5|10
1631022630000|2021-09-07 13:50:30|9369|9359|9372.4|9362.4|9372.9|9362.9|9369|9359|22
1631022640000|2021-09-07 13:50:40|9372.9|9362.9|9373|9363|9373.3|9363.3|9372.4|9362.4|13
1631022650000|2021-09-07 13:50:50|9372.8|9362.8|9373|9363|9373|9363|9371.9|9361.9|12
1631022660000|2021-09-07 13:51:00|9373.3|9363.3|9372|9362|9373.5|9363.5|9371.9|9361.9|11
1631022670000|2021-09-07 13:51:10|9371.6|9361.6|9374|9364|9374|9364|9371.1|9361.1|21
1631022680000|2021-09-07 13:51:20|9374.3|9364.3|9372.5|9362.5|9374.3|9364.3|9371.9|9361.9|14
1631022690000|2021-09-07 13:51:30|9372.3|9362.3|9376.6|9366.6|9376.9|9366.9|9371.9|9361.9|18
1631022700000|2021-09-07 13:51:40|9377|9367|9376.5|9366.5|9377.3|9367.3|9376.1|9366.1|22
1631022710000|2021-09-07 13:51:50|9377|9367|9378.3|9368.3|9378.3|9368.3|9376|9366|23
1631022720000|2021-09-07 13:52:00|9378|9368|9377.6|9367.6|9379.6|9369.6|9377|9367|25
1631022730000|2021-09-07 13:52:10|9377.4|9367.4|9378.9|9368.9|9379.5|9369.5|9377.4|9367.4|15
1631022740000|2021-09-07 13:52:20|9378.8|9368.8|9378.4|9368.4|9379|9369|9377.4|9367.4|10
1631022750000|2021-09-07 13:52:30|9378.3|9368.3|9379|9369|9379.9|9369.9|9378.3|9368.3|14
1631022760000|2021-09-07 13:52:40|9379.1|9369.1|9381|9371|9381.1|9371.1|9379.1|9369.1|9
1631022770000|2021-09-07 13:52:50|9380.8|9370.8|9379.6|9369.6|9380.8|9370.8|9379.4|9369.4|10
1631022780000|2021-09-07 13:53:00|9379.9|9369.9|9381|9371|9381|9371|9379.9|9369.9|5
1631022790000|2021-09-07 13:53:10|9381.3|9371.3|9386.5|9376.5|9386.8|9376.8|9381.3|9371.3|19
1631022800000|2021-09-07 13:53:20|9386.3|9376.3|9385.9|9375.9|9386.3|9376.3|9385.4|9375.4|15
1631022810000|2021-09-07 13:53:30|9386.3|9376.3|9382.5|9372.5|9386.3|9376.3|9381.6|9371.6|18
1631022820000|2021-09-07 13:53:40|9382.4|9372.4|9381.9|9371.9|9382.6|9372.6|9381.9|9371.9|13
1631022830000|2021-09-07 13:53:50|9381.6|9371.6|9378.3|9368.3|9382|9372|9377.9|9367.9|18
1631022840000|2021-09-07 13:54:00|9378.1|9368.1|9378.1|9368.1|9378.4|9368.4|9376.6|9366.6|18
1631022850000|2021-09-07 13:54:10|9378.3|9368.3|9379.8|9369.8|9379.8|9369.8|9378|9368|19
1631022860000|2021-09-07 13:54:20|9380|9370|9380.9|9370.9|9382.6|9372.6|9379.8|9369.8|18
1631022870000|2021-09-07 13:54:30|9380.8|9370.8|9377.8|9367.8|9380.8|9370.8|9377.3|9367.3|10
1631022880000|2021-09-07 13:54:40|9377.9|9367.9|9376.4|9366.4|9377.9|9367.9|9375.8|9365.8|21
1631022890000|2021-09-07 13:54:50|9376.1|9366.1|9376.4|9366.4|9376.9|9366.9|9376.1|9366.1|6
1631022900000|2021-09-07 13:55:00|9376.6|9366.6|9375.6|9365.6|9378|9368|9375.4|9365.4|20
1631022910000|2021-09-07 13:55:10|9377.9|9367.9|9378.6|9368.6|9379.5|9369.5|9377.3|9367.3|20
1631022920000|2021-09-07 13:55:20|9378.4|9368.4|9379.5|9369.5|9381|9371|9377.5|9367.5|17
1631022930000|2021-09-07 13:55:30|9379.4|9369.4|9380.3|9370.3|9382.6|9372.6|9379.4|9369.4|19
1631022940000|2021-09-07 13:55:40|9380.4|9370.4|9381.1|9371.1|9381.8|9371.8|9380.4|9370.4|7
1631022950000|2021-09-07 13:55:50|9381.3|9371.3|9382.5|9372.5|9382.5|9372.5|9381.3|9371.3|9
1631022960000|2021-09-07 13:56:00|9383.3|9373.3|9383.9|9373.9|9384.5|9374.5|9381.4|9371.4|22
1631022970000|2021-09-07 13:56:10|9383.4|9373.4|9383.4|9373.4|9383.9|9373.9|9382.9|9372.9|13
1631022980000|2021-09-07 13:56:20|9383.6|9373.6|9383.5|9373.5|9384.8|9374.8|9383.3|9373.3|15
1631022990000|2021-09-07 13:56:30|9384.4|9374.4|9383.3|9373.3|9384.5|9374.5|9383.1|9373.1|12
1631023000000|2021-09-07 13:56:40|9383.4|9373.4|9384.5|9374.5|9384.8|9374.8|9383.4|9373.4|9
1631023010000|2021-09-07 13:56:50|9384.8|9374.8|9382.4|9372.4|9384.8|9374.8|9382.4|9372.4|14
1631023020000|2021-09-07 13:57:00|9382.6|9372.6|9384.4|9374.4|9384.8|9374.8|9382.4|9372.4|14
1631023030000|2021-09-07 13:57:10|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9382.6|9372.6|14
1631023040000|2021-09-07 13:57:20|9384.3|9374.3|9382.4|9372.4|9384.8|9374.8|9382.4|9372.4|11
1631023050000|2021-09-07 13:57:30|9382.6|9372.6|9382.6|9372.6|9382.6|9372.6|9382.4|9372.4|3
1631023060000|2021-09-07 13:57:40|9382.9|9372.9|9382.8|9372.8|9383.5|9373.5|9382.8|9372.8|8
1631023070000|2021-09-07 13:57:50|9383.8|9373.8|9386.3|9376.3|9386.3|9376.3|9383.8|9373.8|13
1631023080000|2021-09-07 13:58:00|9386|9376|9385.6|9375.6|9386.5|9376.5|9385.6|9375.6|12
1631023090000|2021-09-07 13:58:10|9385.9|9375.9|9385.4|9375.4|9385.9|9375.9|9384.4|9374.4|12
1631023100000|2021-09-07 13:58:20|9385.6|9375.6|9386.9|9376.9|9386.9|9376.9|9385.6|9375.6|11
1631023110000|2021-09-07 13:58:30|9387|9377|9387.5|9377.5|9388.3|9378.3|9387|9377|20
1631023120000|2021-09-07 13:58:40|9387.1|9377.1|9386.8|9376.8|9387.1|9377.1|9386.5|9376.5|9
1631023130000|2021-09-07 13:58:50|9386.9|9376.9|9384.9|9374.9|9386.9|9376.9|9384.1|9374.1|12
1631023140000|2021-09-07 13:59:00|9384.6|9374.6|9385.3|9375.3|9385.3|9375.3|9384.4|9374.4|7
1631023150000|2021-09-07 13:59:10|9385.5|9375.5|9385.9|9375.9|9385.9|9375.9|9384.6|9374.6|19
1631023160000|2021-09-07 13:59:20|9385.6|9375.6|9386.8|9376.8|9387.1|9377.1|9385.6|9375.6|11
1631023170000|2021-09-07 13:59:30|9384.9|9374.9|9383.8|9373.8|9385.3|9375.3|9383.6|9373.6|15
1631023180000|2021-09-07 13:59:40|9383.9|9373.9|9384|9374|9384|9374|9383.6|9373.6|16
1631023190000|2021-09-07 13:59:50|9383.5|9373.5|9381|9371|9383.8|9373.8|9380.8|9370.8|16
1631023200000|2021-09-07 14:00:00|9381.4|9371.4|9379.9|9369.9|9381.4|9371.4|9379.5|9369.5|16
1631023210000|2021-09-07 14:00:10|9379.6|9369.6|9379.8|9369.8|9380.4|9370.4|9379.5|9369.5|14
1631023220000|2021-09-07 14:00:20|9380.1|9370.1|9386.8|9376.8|9386.8|9376.8|9380.1|9370.1|18
1631023230000|2021-09-07 14:00:30|9387|9377|9386.3|9376.3|9387|9377|9386.1|9376.1|12
1631023240000|2021-09-07 14:00:40|9386.4|9376.4|9384.6|9374.6|9386.5|9376.5|9384.6|9374.6|17
1631023250000|2021-09-07 14:00:50|9384.3|9374.3|9383.4|9373.4|9384.6|9374.6|9383|9373|11
1631023260000|2021-09-07 14:01:00|9383.3|9373.3|9381.1|9371.1|9383.3|9373.3|9380.9|9370.9|6
1631023270000|2021-09-07 14:01:10|9381.4|9371.4|9380.9|9370.9|9381.4|9371.4|9380.4|9370.4|16
1631023280000|2021-09-07 14:01:20|9380.6|9370.6|9380.9|9370.9|9381.4|9371.4|9380.1|9370.1|19
1631023290000|2021-09-07 14:01:30|9380.6|9370.6|9381.1|9371.1|9381.1|9371.1|9379.5|9369.5|14
1631023300000|2021-09-07 14:01:40|9381.3|9371.3|9380.6|9370.6|9381.5|9371.5|9380.6|9370.6|7
1631023310000|2021-09-07 14:01:50|9380.4|9370.4|9381.3|9371.3|9381.3|9371.3|9380.4|9370.4|6
1631023320000|2021-09-07 14:02:00|9381.1|9371.1|9379.5|9369.5|9381.8|9371.8|9379.5|9369.5|9
1631023330000|2021-09-07 14:02:10|9379.6|9369.6|9375.1|9365.1|9379.9|9369.9|9372.6|9362.6|11
1631023340000|2021-09-07 14:02:20|9375.3|9365.3|9379.1|9369.1|9379.1|9369.1|9375.1|9365.1|29
1631023350000|2021-09-07 14:02:30|9379.4|9369.4|9378.9|9368.9|9379.8|9369.8|9377.9|9367.9|23
1631023360000|2021-09-07 14:02:40|9378.6|9368.6|9378.9|9368.9|9379.4|9369.4|9377.9|9367.9|16
1631023370000|2021-09-07 14:02:50|9379.4|9369.4|9379.6|9369.6|9379.6|9369.6|9378.1|9368.1|26
1631023380000|2021-09-07 14:03:00|9379|9369|9377.5|9367.5|9379|9369|9376.3|9366.3|13
1631023390000|2021-09-07 14:03:10|9377.6|9367.6|9381.9|9371.9|9382.1|9372.1|9376.9|9366.9|25
1631023400000|2021-09-07 14:03:20|9382.5|9372.5|9380.9|9370.9|9382.5|9372.5|9380.6|9370.6|18
1631023410000|2021-09-07 14:03:30|9381.1|9371.1|9383.5|9373.5|9383.8|9373.8|9381.1|9371.1|16
1631023420000|2021-09-07 14:03:40|9383.3|9373.3|9386.6|9376.6|9386.6|9376.6|9383.3|9373.3|21
1631023430000|2021-09-07 14:03:50|9385.9|9375.9|9387|9377|9387.3|9377.3|9385.8|9375.8|17
1631023440000|2021-09-07 14:04:00|9387.3|9377.3|9385.6|9375.6|9387.3|9377.3|9384.5|9374.5|22
1631023450000|2021-09-07 14:04:10|9384.8|9374.8|9384.3|9374.3|9385|9375|9384.3|9374.3|13
1631023460000|2021-09-07 14:04:20|9384.5|9374.5|9383.5|9373.5|9384.9|9374.9|9383.3|9373.3|17
1631023470000|2021-09-07 14:04:30|9383.8|9373.8|9383.5|9373.5|9385.3|9375.3|9383.5|9373.5|14
1631023480000|2021-09-07 14:04:40|9383.3|9373.3|9378.6|9368.6|9383.3|9373.3|9378|9368|13
1631023490000|2021-09-07 14:04:50|9378.9|9368.9|9378.8|9368.8|9379.3|9369.3|9377.8|9367.8|26
1631023500000|2021-09-07 14:05:00|9378.5|9368.5|9377.3|9367.3|9379.4|9369.4|9375|9365|25
1631023510000|2021-09-07 14:05:10|9377|9367|9379.8|9369.8|9380.1|9370.1|9376.4|9366.4|26
1631023520000|2021-09-07 14:05:20|9379.3|9369.3|9378.8|9368.8|9380.1|9370.1|9378.5|9368.5|14
1631023530000|2021-09-07 14:05:30|9378.5|9368.5|9378.8|9368.8|9379.8|9369.8|9378.5|9368.5|13
1631023540000|2021-09-07 14:05:40|9378.5|9368.5|9376.5|9366.5|9378.8|9368.8|9375.4|9365.4|24
1631023550000|2021-09-07 14:05:50|9376.8|9366.8|9376|9366|9378.5|9368.5|9376|9366|20
1631023560000|2021-09-07 14:06:00|9376.4|9366.4|9375.8|9365.8|9377.3|9367.3|9374.5|9364.5|15
1631023570000|2021-09-07 14:06:10|9376|9366|9376.8|9366.8|9377.3|9367.3|9376|9366|20
1631023580000|2021-09-07 14:06:20|9376.4|9366.4|9379.3|9369.3|9379.3|9369.3|9376.4|9366.4|19
1631023590000|2021-09-07 14:06:30|9379.1|9369.1|9378.8|9368.8|9379.4|9369.4|9377.4|9367.4|21
1631023600000|2021-09-07 14:06:40|9378.1|9368.1|9378.8|9368.8|9378.8|9368.8|9377.3|9367.3|20
1631023610000|2021-09-07 14:06:50|9379|9369|9379.4|9369.4|9379.5|9369.5|9378.5|9368.5|23
1631023620000|2021-09-07 14:07:00|9379.5|9369.5|9380.1|9370.1|9380.1|9370.1|9379.5|9369.5|9
1631023630000|2021-09-07 14:07:10|9379.9|9369.9|9380.6|9370.6|9380.6|9370.6|9379.8|9369.8|13
1631023640000|2021-09-07 14:07:20|9380.9|9370.9|9380.9|9370.9|9381.1|9371.1|9380.5|9370.5|12
1631023650000|2021-09-07 14:07:30|9380.6|9370.6|9380.5|9370.5|9380.8|9370.8|9380.1|9370.1|11
1631023660000|2021-09-07 14:07:40|9380.3|9370.3|9378.9|9368.9|9380.5|9370.5|9378.4|9368.4|13
1631023670000|2021-09-07 14:07:50|9378.4|9368.4|9378.3|9368.3|9379|9369|9378|9368|16
1631023680000|2021-09-07 14:08:00|9378|9368|9380.4|9370.4|9380.4|9370.4|9376.4|9366.4|18
1631023690000|2021-09-07 14:08:10|9380.1|9370.1|9379.6|9369.6|9380.4|9370.4|9379.6|9369.6|8
1631023700000|2021-09-07 14:08:20|9379.8|9369.8|9378.8|9368.8|9380.1|9370.1|9378.3|9368.3|16
1631023710000|2021-09-07 14:08:30|9379.3|9369.3|9376.9|9366.9|9380|9370|9376.8|9366.8|16
1631023720000|2021-09-07 14:08:40|9377.1|9367.1|9378|9368|9378|9368|9375.8|9365.8|19
1631023730000|2021-09-07 14:08:50|9377.8|9367.8|9378.4|9368.4|9380.1|9370.1|9377.4|9367.4|19
1631023740000|2021-09-07 14:09:00|9378.3|9368.3|9376.9|9366.9|9378.3|9368.3|9376.5|9366.5|17
1631023750000|2021-09-07 14:09:10|9377.1|9367.1|9374.3|9364.3|9377.1|9367.1|9374.3|9364.3|15
1631023760000|2021-09-07 14:09:20|9374|9364|9373.1|9363.1|9374.3|9364.3|9373.1|9363.1|15
1631023770000|2021-09-07 14:09:30|9372.8|9362.8|9373.4|9363.4|9373.4|9363.4|9371.8|9361.8|19
1631023780000|2021-09-07 14:09:40|9373.1|9363.1|9373.6|9363.6|9373.9|9363.9|9373.1|9363.1|9
1631023790000|2021-09-07 14:09:50|9373.9|9363.9|9374.6|9364.6|9374.6|9364.6|9373.4|9363.4|8
1631023800000|2021-09-07 14:10:00|9374.5|9364.5|9372.8|9362.8|9374.5|9364.5|9372.5|9362.5|14
1631023810000|2021-09-07 14:10:10|9372.5|9362.5|9372.3|9362.3|9372.8|9362.8|9371.5|9361.5|19
1631023820000|2021-09-07 14:10:20|9372.6|9362.6|9375|9365|9375|9365|9372.1|9362.1|16
1631023830000|2021-09-07 14:10:30|9374.8|9364.8|9374.4|9364.4|9374.8|9364.8|9373.4|9363.4|8
1631023840000|2021-09-07 14:10:40|9374.3|9364.3|9373.1|9363.1|9374.3|9364.3|9372.8|9362.8|7
1631023850000|2021-09-07 14:10:50|9373.4|9363.4|9374.4|9364.4|9374.4|9364.4|9373.1|9363.1|12
1631023860000|2021-09-07 14:11:00|9374.6|9364.6|9374.4|9364.4|9375|9365|9374.4|9364.4|10
1631023870000|2021-09-07 14:11:10|9374.6|9364.6|9376.4|9366.4|9376.5|9366.5|9374.6|9364.6|7
1631023880000|2021-09-07 14:11:20|9376.6|9366.6|9379.1|9369.1|9379.6|9369.6|9376.6|9366.6|19
1631023890000|2021-09-07 14:11:30|9379.4|9369.4|9380|9370|9380.5|9370.5|9379.1|9369.1|12
1631023900000|2021-09-07 14:11:40|9379.9|9369.9|9378.9|9368.9|9379.9|9369.9|9378|9368|13
1631023910000|2021-09-07 14:11:50|9379|9369|9379|9369|9379.9|9369.9|9379|9369|10
1631023920000|2021-09-07 14:12:00|9378.1|9368.1|9379.4|9369.4|9379.4|9369.4|9375.8|9365.8|27
1631023930000|2021-09-07 14:12:10|9378.1|9368.1|9379.9|9369.9|9380.1|9370.1|9378|9368|20
1631023940000|2021-09-07 14:12:20|9379.8|9369.8|9379.5|9369.5|9379.9|9369.9|9378.3|9368.3|11
1631023950000|2021-09-07 14:12:30|9379.4|9369.4|9379|9369|9379.6|9369.6|9378.3|9368.3|14
1631023960000|2021-09-07 14:12:40|9379.3|9369.3|9379.1|9369.1|9379.5|9369.5|9378|9368|15
1631023970000|2021-09-07 14:12:50|9378.5|9368.5|9377.5|9367.5|9379|9369|9376.4|9366.4|11
1631023980000|2021-09-07 14:13:00|9376.8|9366.8|9378.1|9368.1|9378.5|9368.5|9376.3|9366.3|25
1631023990000|2021-09-07 14:13:10|9378.4|9368.4|9379.5|9369.5|9380.1|9370.1|9378.4|9368.4|18
1631024000000|2021-09-07 14:13:20|9379.9|9369.9|9379.8|9369.8|9380.1|9370.1|9379.3|9369.3|24
1631024010000|2021-09-07 14:13:30|9380.1|9370.1|9379.9|9369.9|9380.1|9370.1|9379.8|9369.8|10
1631024020000|2021-09-07 14:13:40|9380.3|9370.3|9378.8|9368.8|9381.3|9371.3|9378.8|9368.8|19
1631024030000|2021-09-07 14:13:50|9378.5|9368.5|9379|9369|9379.1|9369.1|9377.9|9367.9|22
1631024040000|2021-09-07 14:14:00|9378.9|9368.9|9378|9368|9379|9369|9378|9368|19
1631024050000|2021-09-07 14:14:10|9378.3|9368.3|9377.9|9367.9|9378.3|9368.3|9377.6|9367.6|9
1631024060000|2021-09-07 14:14:20|9377.5|9367.5|9377|9367|9377.6|9367.6|9375.9|9365.9|19
1631024070000|2021-09-07 14:14:30|9376.9|9366.9|9377.4|9367.4|9377.6|9367.6|9376.5|9366.5|12
1631024080000|2021-09-07 14:14:40|9377.1|9367.1|9378.6|9368.6|9378.6|9368.6|9377.1|9367.1|8
1631024090000|2021-09-07 14:14:50|9378.3|9368.3|9377.8|9367.8|9379.9|9369.9|9377.8|9367.8|18
1631024100000|2021-09-07 14:15:00|9377.5|9367.5|9376|9366|9377.5|9367.5|9375.4|9365.4|16
1631024110000|2021-09-07 14:15:10|9376.4|9366.4|9374.4|9364.4|9377.1|9367.1|9374.3|9364.3|17
1631024120000|2021-09-07 14:15:20|9375.5|9365.5|9373.3|9363.3|9375.5|9365.5|9373.3|9363.3|14
1631024130000|2021-09-07 14:15:30|9373.4|9363.4|9371.9|9361.9|9373.4|9363.4|9371.3|9361.3|18
1631024140000|2021-09-07 14:15:40|9371.8|9361.8|9369.4|9359.4|9371.9|9361.9|9368.9|9358.9|14
1631024150000|2021-09-07 14:15:50|9369.1|9359.1|9369.9|9359.9|9370.4|9360.4|9368.1|9358.1|24
1631024160000|2021-09-07 14:16:00|9369|9359|9369|9359|9369.5|9359.5|9369|9359|6
1631024170000|2021-09-07 14:16:10|9370.4|9360.4|9371|9361|9371.4|9361.4|9369.9|9359.9|19
1631024180000|2021-09-07 14:16:20|9371.3|9361.3|9372.1|9362.1|9372.4|9362.4|9370.6|9360.6|18
1631024190000|2021-09-07 14:16:30|9371.6|9361.6|9372.4|9362.4|9372.4|9362.4|9370.9|9360.9|27
1631024200000|2021-09-07 14:16:40|9372.8|9362.8|9371.4|9361.4|9373|9363|9371.1|9361.1|14
1631024210000|2021-09-07 14:16:50|9371.6|9361.6|9370.9|9360.9|9371.9|9361.9|9370.4|9360.4|14
1631024220000|2021-09-07 14:17:00|9370.8|9360.8|9368|9358|9370.8|9360.8|9368|9358|8
1631024230000|2021-09-07 14:17:10|9367.9|9357.9|9366.8|9356.8|9367.9|9357.9|9366|9356|14
1631024240000|2021-09-07 14:17:20|9366.3|9356.3|9369.3|9359.3|9369.3|9359.3|9366.3|9356.3|14
1631024250000|2021-09-07 14:17:30|9369.1|9359.1|9368.4|9358.4|9369.3|9359.3|9368.3|9358.3|15
1631024260000|2021-09-07 14:17:40|9368.1|9358.1|9369.3|9359.3|9369.3|9359.3|9368.1|9358.1|16
1631024270000|2021-09-07 14:17:50|9369.5|9359.5|9371.4|9361.4|9371.9|9361.9|9369.5|9359.5|13
1631024280000|2021-09-07 14:18:00|9371.1|9361.1|9370.8|9360.8|9371.4|9361.4|9369.9|9359.9|16
1631024290000|2021-09-07 14:18:10|9370.6|9360.6|9370.9|9360.9|9371.9|9361.9|9370.6|9360.6|15
1631024300000|2021-09-07 14:18:20|9371|9361|9368.1|9358.1|9371.9|9361.9|9368.1|9358.1|17
1631024310000|2021-09-07 14:18:30|9368.3|9358.3|9367.9|9357.9|9368.3|9358.3|9367.8|9357.8|12
1631024320000|2021-09-07 14:18:40|9368|9358|9367.1|9357.1|9368.1|9358.1|9366.9|9356.9|18
1631024330000|2021-09-07 14:18:50|9369.6|9359.6|9369.1|9359.1|9369.6|9359.6|9368.3|9358.3|17
1631024340000|2021-09-07 14:19:00|9369.3|9359.3|9367.4|9357.4|9369.3|9359.3|9366.4|9356.4|20
1631024350000|2021-09-07 14:19:10|9367.1|9357.1|9371.3|9361.3|9371.8|9361.8|9367.1|9357.1|19
1631024360000|2021-09-07 14:19:20|9371|9361|9369.9|9359.9|9371.9|9361.9|9369.9|9359.9|24
1631024370000|2021-09-07 14:19:30|9369.8|9359.8|9368.6|9358.6|9369.8|9359.8|9368.6|9358.6|14
1631024380000|2021-09-07 14:19:40|9369|9359|9368.9|9358.9|9369.4|9359.4|9368.4|9358.4|15
1631024390000|2021-09-07 14:19:50|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9365.5|9355.5|15
1631024400000|2021-09-07 14:20:00|9367.6|9357.6|9364.4|9354.4|9368.3|9358.3|9364.4|9354.4|18
1631024410000|2021-09-07 14:20:10|9364|9354|9365.4|9355.4|9366.9|9356.9|9363.9|9353.9|13
1631024420000|2021-09-07 14:20:20|9366.4|9356.4|9363.4|9353.4|9366.6|9356.6|9363.1|9353.1|16
1631024430000|2021-09-07 14:20:30|9363.1|9353.1|9367.1|9357.1|9367.6|9357.6|9363.1|9353.1|21
1631024440000|2021-09-07 14:20:40|9366.9|9356.9|9369.1|9359.1|9369.6|9359.6|9366.4|9356.4|18
1631024450000|2021-09-07 14:20:50|9369.4|9359.4|9370.8|9360.8|9370.8|9360.8|9368.3|9358.3|18
1631024460000|2021-09-07 14:21:00|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.4|9360.4|10
1631024470000|2021-09-07 14:21:10|9371|9361|9370.6|9360.6|9371|9361|9370.6|9360.6|3
1631024480000|2021-09-07 14:21:20|9370.4|9360.4|9369.6|9359.6|9370.5|9360.5|9368.9|9358.9|19
1631024490000|2021-09-07 14:21:30|9369.9|9359.9|9372|9362|9372|9362|9369.4|9359.4|15
1631024500000|2021-09-07 14:21:40|9371.8|9361.8|9372|9362|9372.3|9362.3|9371.5|9361.5|13
1631024510000|2021-09-07 14:21:50|9372.3|9362.3|9371|9361|9372.3|9362.3|9370.8|9360.8|14
1631024520000|2021-09-07 14:22:00|9370.8|9360.8|9371|9361|9371.5|9361.5|9370.6|9360.6|13
1631024530000|2021-09-07 14:22:10|9370.9|9360.9|9369|9359|9370.9|9360.9|9368.8|9358.8|10
1631024540000|2021-09-07 14:22:20|9369.3|9359.3|9370.1|9360.1|9370.1|9360.1|9369.3|9359.3|10
1631024550000|2021-09-07 14:22:30|9370|9360|9372.4|9362.4|9372.4|9362.4|9369.8|9359.8|11
1631024560000|2021-09-07 14:22:40|9371.9|9361.9|9371.4|9361.4|9372.1|9362.1|9371.1|9361.1|12
1631024570000|2021-09-07 14:22:50|9371.1|9361.1|9370.3|9360.3|9371.1|9361.1|9369.6|9359.6|11
1631024580000|2021-09-07 14:23:00|9370.1|9360.1|9369.3|9359.3|9370.3|9360.3|9369|9359|19
1631024590000|2021-09-07 14:23:10|9368.9|9358.9|9369.5|9359.5|9369.5|9359.5|9368.6|9358.6|16
1631024600000|2021-09-07 14:23:20|9369.4|9359.4|9369.6|9359.6|9369.6|9359.6|9369.3|9359.3|10
1631024610000|2021-09-07 14:23:30|9369.5|9359.5|9369.9|9359.9|9370.6|9360.6|9369|9359|18
1631024620000|2021-09-07 14:23:40|9369.8|9359.8|9370.5|9360.5|9370.9|9360.9|9369.8|9359.8|14
1631024630000|2021-09-07 14:23:50|9370.1|9360.1|9368.9|9358.9|9370.4|9360.4|9368.9|9358.9|18
1631024640000|2021-09-07 14:24:00|9368.6|9358.6|9367.4|9357.4|9369|9359|9367.4|9357.4|17
1631024650000|2021-09-07 14:24:10|9367.6|9357.6|9367.8|9357.8|9367.9|9357.9|9367.4|9357.4|9
1631024660000|2021-09-07 14:24:20|9367.9|9357.9|9369.4|9359.4|9370.9|9360.9|9367.9|9357.9|23
1631024670000|2021-09-07 14:24:30|9369.1|9359.1|9368.4|9358.4|9370|9360|9368.4|9358.4|11
1631024680000|2021-09-07 14:24:40|9368.6|9358.6|9367.8|9357.8|9369.4|9359.4|9367.4|9357.4|15
1631024690000|2021-09-07 14:24:50|9367.6|9357.6|9367.4|9357.4|9367.6|9357.6|9366.6|9356.6|16
1631024700000|2021-09-07 14:25:00|9367.1|9357.1|9365.6|9355.6|9367.1|9357.1|9364.9|9354.9|16
1631024710000|2021-09-07 14:25:10|9365.9|9355.9|9367.5|9357.5|9367.8|9357.8|9365.6|9355.6|21
1631024720000|2021-09-07 14:25:20|9367.8|9357.8|9366.4|9356.4|9368.8|9358.8|9366.4|9356.4|9
1631024730000|2021-09-07 14:25:30|9366.6|9356.6|9366.4|9356.4|9367.4|9357.4|9366|9356|18
1631024740000|2021-09-07 14:25:40|9366.6|9356.6|9365.3|9355.3|9366.6|9356.6|9364.9|9354.9|11
1631024750000|2021-09-07 14:25:50|9365|9355|9365.6|9355.6|9365.9|9355.9|9363.8|9353.8|16
1631024760000|2021-09-07 14:26:00|9365.9|9355.9|9364.1|9354.1|9365.9|9355.9|9363.9|9353.9|23
1631024770000|2021-09-07 14:26:10|9364.4|9354.4|9363.6|9353.6|9364.4|9354.4|9363.6|9353.6|16
1631024780000|2021-09-07 14:26:20|9363.5|9353.5|9361.9|9351.9|9363.6|9353.6|9361.9|9351.9|10
1631024790000|2021-09-07 14:26:30|9362.1|9352.1|9362.9|9352.9|9363.3|9353.3|9362.1|9352.1|9
1631024800000|2021-09-07 14:26:40|9363.1|9353.1|9363.1|9353.1|9363.1|9353.1|9361.9|9351.9|7
1631024810000|2021-09-07 14:26:50|9363.3|9353.3|9364.1|9354.1|9365.6|9355.6|9363.3|9353.3|14
1631024820000|2021-09-07 14:27:00|9364.8|9354.8|9364.6|9354.6|9364.9|9354.9|9363.9|9353.9|20
1631024830000|2021-09-07 14:27:10|9364.9|9354.9|9366.6|9356.6|9366.6|9356.6|9364|9354|16
1631024840000|2021-09-07 14:27:20|9366.4|9356.4|9366.6|9356.6|9367.4|9357.4|9365.9|9355.9|18
1631024850000|2021-09-07 14:27:30|9366.9|9356.9|9365.9|9355.9|9366.9|9356.9|9365.6|9355.6|13
1631024860000|2021-09-07 14:27:40|9366.1|9356.1|9364.1|9354.1|9366.1|9356.1|9363.8|9353.8|12
1631024870000|2021-09-07 14:27:50|9364.4|9354.4|9366.1|9356.1|9366.6|9356.6|9364.4|9354.4|13
1631024880000|2021-09-07 14:28:00|9366.5|9356.5|9363.3|9353.3|9366.5|9356.5|9362.9|9352.9|16
1631024890000|2021-09-07 14:28:10|9363.5|9353.5|9361.9|9351.9|9363.5|9353.5|9361.6|9351.6|13
1631024900000|2021-09-07 14:28:20|9361.8|9351.8|9360.8|9350.8|9361.8|9351.8|9360.6|9350.6|24
1631024910000|2021-09-07 14:28:30|9360.9|9350.9|9360.4|9350.4|9360.9|9350.9|9359.8|9349.8|21
1631024920000|2021-09-07 14:28:40|9360.6|9350.6|9360.9|9350.9|9360.9|9350.9|9359.6|9349.6|14
1631024930000|2021-09-07 14:28:50|9360.6|9350.6|9361.6|9351.6|9362.1|9352.1|9360.4|9350.4|22
1631024940000|2021-09-07 14:29:00|9361.4|9351.4|9360.4|9350.4|9361.4|9351.4|9359.6|9349.6|15
1631024950000|2021-09-07 14:29:10|9360.3|9350.3|9359.4|9349.4|9360.4|9350.4|9358.9|9348.9|20
1631024960000|2021-09-07 14:29:20|9359.6|9349.6|9359|9349|9360.4|9350.4|9358.5|9348.5|13
1631024970000|2021-09-07 14:29:30|9358.6|9348.6|9360.4|9350.4|9361|9351|9357.8|9347.8|19
1631024980000|2021-09-07 14:29:40|9359.9|9349.9|9357.5|9347.5|9360.5|9350.5|9357.5|9347.5|20
1631024990000|2021-09-07 14:29:50|9357.4|9347.4|9356.8|9346.8|9357.6|9347.6|9356.5|9346.5|12
1631025000000|2021-09-07 14:30:00|9355.6|9345.6|9352.9|9342.9|9355.6|9345.6|9352.9|9342.9|19
1631025010000|2021-09-07 14:30:10|9352.6|9342.6|9353.8|9343.8|9354|9344|9351|9341|18
1631025020000|2021-09-07 14:30:20|9353.5|9343.5|9352.5|9342.5|9354|9344|9352.5|9342.5|12
1631025030000|2021-09-07 14:30:30|9352|9342|9352.5|9342.5|9353.1|9343.1|9352|9342|13
1631025040000|2021-09-07 14:30:40|9352|9342|9351.3|9341.3|9352|9342|9351.3|9341.3|9
1631025050000|2021-09-07 14:30:50|9351.1|9341.1|9350.3|9340.3|9351.8|9341.8|9350|9340|14
1631025060000|2021-09-07 14:31:00|9349.8|9339.8|9348.3|9338.3|9349.8|9339.8|9347.1|9337.1|19
1631025070000|2021-09-07 14:31:10|9348.5|9338.5|9348.3|9338.3|9349|9339|9348.3|9338.3|10
1631025080000|2021-09-07 14:31:20|9348.5|9338.5|9348.6|9338.6|9349.3|9339.3|9348.5|9338.5|4
1631025090000|2021-09-07 14:31:30|9348.5|9338.5|9347.8|9337.8|9348.5|9338.5|9347|9337|8
1631025100000|2021-09-07 14:31:40|9348|9338|9348.6|9338.6|9349.3|9339.3|9348|9338|11
1631025110000|2021-09-07 14:31:50|9348.3|9338.3|9348.3|9338.3|9348.5|9338.5|9347.5|9337.5|16
1631025120000|2021-09-07 14:32:00|9348.5|9338.5|9347.3|9337.3|9349|9339|9347.3|9337.3|14
1631025130000|2021-09-07 14:32:10|9347|9337|9347.5|9337.5|9347.5|9337.5|9346.1|9336.1|15
1631025140000|2021-09-07 14:32:20|9347.3|9337.3|9346.3|9336.3|9347.3|9337.3|9345.8|9335.8|10
1631025150000|2021-09-07 14:32:30|9346.5|9336.5|9345.8|9335.8|9346.8|9336.8|9345.5|9335.5|13
1631025160000|2021-09-07 14:32:40|9345.5|9335.5|9345.5|9335.5|9345.8|9335.8|9345.3|9335.3|9
1631025170000|2021-09-07 14:32:50|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|16
1631025180000|2021-09-07 14:33:00|9345.3|9335.3|9347.8|9337.8|9348.4|9338.4|9345.3|9335.3|17
1631025190000|2021-09-07 14:33:10|9348.5|9338.5|9350|9340|9350.3|9340.3|9348|9338|16
1631025200000|2021-09-07 14:33:20|9349.8|9339.8|9350|9340|9350|9340|9349.6|9339.6|9
1631025210000|2021-09-07 14:33:30|9350.3|9340.3|9353.8|9343.8|9353.8|9343.8|9350|9340|12
1631025220000|2021-09-07 14:33:40|9354|9344|9354.3|9344.3|9355|9345|9354|9344|8
1631025230000|2021-09-07 14:33:50|9354.5|9344.5|9354.1|9344.1|9355.3|9345.3|9354.1|9344.1|11
1631025240000|2021-09-07 14:34:00|9355.4|9345.4|9355.5|9345.5|9355.9|9345.9|9355|9345|15
1631025250000|2021-09-07 14:34:10|9355.3|9345.3|9354.4|9344.4|9355.3|9345.3|9354.1|9344.1|13
1631025260000|2021-09-07 14:34:20|9354.3|9344.3|9352.6|9342.6|9354.3|9344.3|9351.8|9341.8|15
1631025270000|2021-09-07 14:34:30|9352.4|9342.4|9351.9|9341.9|9352.6|9342.6|9350.4|9340.4|22
1631025280000|2021-09-07 14:34:40|9351.1|9341.1|9350.4|9340.4|9351.8|9341.8|9350.4|9340.4|11
1631025290000|2021-09-07 14:34:50|9350.1|9340.1|9349.9|9339.9|9350.1|9340.1|9349.9|9339.9|4
1631025310000|2021-09-07 14:35:10|9349.6|9339.6|9349.3|9339.3|9349.6|9339.6|9348.1|9338.1|6
1631025320000|2021-09-07 14:35:20|9349.1|9339.1|9348.1|9338.1|9349.1|9339.1|9347.9|9337.9|17
1631025330000|2021-09-07 14:35:30|9348.3|9338.3|9348|9338|9348.5|9338.5|9347.6|9337.6|20
1631025340000|2021-09-07 14:35:40|9347.8|9337.8|9346.8|9336.8|9348.5|9338.5|9346.8|9336.8|19
1631025350000|2021-09-07 14:35:50|9346.9|9336.9|9342.9|9332.9|9346.9|9336.9|9342.9|9332.9|12
1631025360000|2021-09-07 14:36:00|9342.8|9332.8|9343.8|9333.8|9343.8|9333.8|9341.1|9331.1|22
1631025370000|2021-09-07 14:36:10|9343.5|9333.5|9346.1|9336.1|9347.3|9337.3|9343.5|9333.5|27
1631025380000|2021-09-07 14:36:20|9346.4|9336.4|9345.5|9335.5|9346.4|9336.4|9345.5|9335.5|11
1631025390000|2021-09-07 14:36:30|9345|9335|9345.1|9335.1|9345.1|9335.1|9343.8|9333.8|13
1631025400000|2021-09-07 14:36:40|9345.4|9335.4|9344.8|9334.8|9345.4|9335.4|9344.8|9334.8|5
1631025410000|2021-09-07 14:36:50|9345|9335|9345.8|9335.8|9347|9337|9344.8|9334.8|13
1631025420000|2021-09-07 14:37:00|9346|9336|9345.6|9335.6|9346.3|9336.3|9345|9335|12
1631025430000|2021-09-07 14:37:10|9345.9|9335.9|9346|9336|9347|9337|9345.5|9335.5|14
1631025440000|2021-09-07 14:37:20|9346.4|9336.4|9349.6|9339.6|9350.1|9340.1|9346.4|9336.4|21
1631025450000|2021-09-07 14:37:30|9350|9340|9350.3|9340.3|9350.5|9340.5|9349.5|9339.5|14
1631025460000|2021-09-07 14:37:40|9350|9340|9349.6|9339.6|9350.3|9340.3|9349.3|9339.3|13
1631025470000|2021-09-07 14:37:50|9350.8|9340.8|9352.3|9342.3|9352.8|9342.8|9350.8|9340.8|11
1631025480000|2021-09-07 14:38:00|9353|9343|9351.3|9341.3|9353|9343|9351.3|9341.3|12
1631025490000|2021-09-07 14:38:10|9351.4|9341.4|9351.4|9341.4|9351.9|9341.9|9351.4|9341.4|11
1631025500000|2021-09-07 14:38:20|9351.3|9341.3|9351.5|9341.5|9352.6|9342.6|9351.1|9341.1|12
1631025510000|2021-09-07 14:38:30|9351.3|9341.3|9352.6|9342.6|9352.6|9342.6|9351.3|9341.3|13
1631025520000|2021-09-07 14:38:40|9352.3|9342.3|9350|9340|9352.8|9342.8|9350|9340|15
1631025530000|2021-09-07 14:38:50|9349.8|9339.8|9351.1|9341.1|9352.1|9342.1|9349.8|9339.8|17
1631025540000|2021-09-07 14:39:00|9350.8|9340.8|9349.9|9339.9|9350.8|9340.8|9349.5|9339.5|12
1631025550000|2021-09-07 14:39:10|9350|9340|9349.1|9339.1|9351.1|9341.1|9348.9|9338.9|19
1631025560000|2021-09-07 14:39:20|9348.9|9338.9|9349.9|9339.9|9350.4|9340.4|9348.9|9338.9|10
1631025570000|2021-09-07 14:39:30|9350.1|9340.1|9350.4|9340.4|9350.5|9340.5|9349.9|9339.9|6
1631025580000|2021-09-07 14:39:40|9350.1|9340.1|9349.6|9339.6|9352.3|9342.3|9348.9|9338.9|13
1631025590000|2021-09-07 14:39:50|9349.4|9339.4|9349.4|9339.4|9349.6|9339.6|9348.8|9338.8|14
1631025600000|2021-09-07 14:40:00|9349.6|9339.6|9348.5|9338.5|9350.6|9340.6|9348.4|9338.4|16
1631025610000|2021-09-07 14:40:10|9348.6|9338.6|9345.3|9335.3|9348.6|9338.6|9343.4|9333.4|22
1631025620000|2021-09-07 14:40:20|9345.4|9335.4|9347.6|9337.6|9347.8|9337.8|9345.4|9335.4|13
1631025630000|2021-09-07 14:40:30|9347.3|9337.3|9347.8|9337.8|9347.8|9337.8|9347.3|9337.3|11
1631025640000|2021-09-07 14:40:40|9348.3|9338.3|9348.4|9338.4|9348.4|9338.4|9347|9337|16
1631025650000|2021-09-07 14:40:50|9348.1|9338.1|9354.9|9344.9|9355.4|9345.4|9348.1|9338.1|14
1631025660000|2021-09-07 14:41:00|9354.5|9344.5|9355.3|9345.3|9355.3|9345.3|9354.5|9344.5|14
1631025670000|2021-09-07 14:41:10|9355.4|9345.4|9356.6|9346.6|9357.9|9347.9|9355.4|9345.4|15
1631025680000|2021-09-07 14:41:20|9356.5|9346.5|9358.8|9348.8|9359.1|9349.1|9355.6|9345.6|19
1631025690000|2021-09-07 14:41:30|9358.6|9348.6|9358|9348|9358.6|9348.6|9356.1|9346.1|20
1631025700000|2021-09-07 14:41:40|9358.3|9348.3|9360.5|9350.5|9360.5|9350.5|9357.9|9347.9|24
1631025710000|2021-09-07 14:41:50|9360.3|9350.3|9361.8|9351.8|9361.9|9351.9|9359.9|9349.9|16
1631025720000|2021-09-07 14:42:00|9361.9|9351.9|9360.1|9350.1|9361.9|9351.9|9360.1|9350.1|12
1631025730000|2021-09-07 14:42:10|9360.4|9350.4|9358|9348|9360.4|9350.4|9357.3|9347.3|16
1631025740000|2021-09-07 14:42:20|9357.8|9347.8|9357.5|9347.5|9358.4|9348.4|9357.3|9347.3|15
1631025750000|2021-09-07 14:42:30|9357.3|9347.3|9356.9|9346.9|9357.8|9347.8|9356.1|9346.1|16
1631025760000|2021-09-07 14:42:40|9357.1|9347.1|9357|9347|9357.8|9347.8|9356.8|9346.8|6
1631025770000|2021-09-07 14:42:50|9357.3|9347.3|9357.5|9347.5|9358.1|9348.1|9357.3|9347.3|14
1631025780000|2021-09-07 14:43:00|9357.8|9347.8|9357.5|9347.5|9358.5|9348.5|9356.6|9346.6|23
1631025790000|2021-09-07 14:43:10|9358|9348|9360|9350|9360.8|9350.8|9357.1|9347.1|20
1631025800000|2021-09-07 14:43:20|9360.3|9350.3|9359.1|9349.1|9360.3|9350.3|9358.5|9348.5|13
1631025810000|2021-09-07 14:43:30|9359.4|9349.4|9360.5|9350.5|9360.5|9350.5|9359.1|9349.1|12
1631025820000|2021-09-07 14:43:40|9360.4|9350.4|9359.6|9349.6|9360.6|9350.6|9359.4|9349.4|11
1631025830000|2021-09-07 14:43:50|9359.4|9349.4|9359.6|9349.6|9360.5|9350.5|9359.4|9349.4|12
1631025840000|2021-09-07 14:44:00|9359.4|9349.4|9359.4|9349.4|9359.6|9349.6|9359.4|9349.4|7
1631025850000|2021-09-07 14:44:10|9359.1|9349.1|9359.3|9349.3|9359.4|9349.4|9358.3|9348.3|17
1631025860000|2021-09-07 14:44:20|9359.5|9349.5|9359.3|9349.3|9359.5|9349.5|9357.8|9347.8|17
1631025870000|2021-09-07 14:44:30|9359|9349|9358.3|9348.3|9359.3|9349.3|9358|9348|12
1631025880000|2021-09-07 14:44:40|9358.5|9348.5|9359.8|9349.8|9360.5|9350.5|9358.5|9348.5|19
1631025890000|2021-09-07 14:44:50|9359.3|9349.3|9360.4|9350.4|9360.4|9350.4|9358.9|9348.9|14
1631025900000|2021-09-07 14:45:00|9360.6|9350.6|9359|9349|9360.6|9350.6|9357.8|9347.8|21
1631025910000|2021-09-07 14:45:10|9360|9350|9360.5|9350.5|9360.8|9350.8|9360|9350|14
1631025920000|2021-09-07 14:45:20|9360.4|9350.4|9361.9|9351.9|9361.9|9351.9|9360.1|9350.1|14
1631025930000|2021-09-07 14:45:30|9361.6|9351.6|9361.9|9351.9|9362.8|9352.8|9361.1|9351.1|14
1631025940000|2021-09-07 14:45:40|9361.8|9351.8|9362|9352|9362.5|9352.5|9361.5|9351.5|19
1631025950000|2021-09-07 14:45:50|9362.3|9352.3|9361.1|9351.1|9362.5|9352.5|9360.9|9350.9|12
1631025960000|2021-09-07 14:46:00|9360.9|9350.9|9355.5|9345.5|9361.1|9351.1|9354.4|9344.4|21
1631025970000|2021-09-07 14:46:10|9355.1|9345.1|9354|9344|9355.3|9345.3|9353.9|9343.9|17
1631025980000|2021-09-07 14:46:20|9354.3|9344.3|9353.3|9343.3|9354.3|9344.3|9353.3|9343.3|7
1631025990000|2021-09-07 14:46:30|9353.6|9343.6|9353.4|9343.4|9353.9|9343.9|9353.1|9343.1|12
1631026000000|2021-09-07 14:46:40|9352.5|9342.5|9350.3|9340.3|9353|9343|9350.3|9340.3|23
1631026010000|2021-09-07 14:46:50|9350.5|9340.5|9348.8|9338.8|9350.5|9340.5|9348.4|9338.4|10
1631026020000|2021-09-07 14:47:00|9348.9|9338.9|9348.5|9338.5|9349.5|9339.5|9347.5|9337.5|22
1631026030000|2021-09-07 14:47:10|9348.6|9338.6|9350.6|9340.6|9350.6|9340.6|9348.6|9338.6|12
1631026040000|2021-09-07 14:47:20|9351.1|9341.1|9349.9|9339.9|9352.5|9342.5|9349.9|9339.9|19
1631026050000|2021-09-07 14:47:30|9349.3|9339.3|9348.9|9338.9|9350.3|9340.3|9348.9|9338.9|9
1631026060000|2021-09-07 14:47:40|9349.1|9339.1|9348.1|9338.1|9350|9340|9348.1|9338.1|11
1631026070000|2021-09-07 14:47:50|9348.3|9338.3|9348|9338|9349.3|9339.3|9348|9338|7
1631026080000|2021-09-07 14:48:00|9348.1|9338.1|9348.5|9338.5|9348.6|9338.6|9348.1|9338.1|3
1631026090000|2021-09-07 14:48:10|9348.6|9338.6|9350.3|9340.3|9350.3|9340.3|9348.6|9338.6|8
1631026100000|2021-09-07 14:48:20|9350|9340|9348.5|9338.5|9350.1|9340.1|9348.5|9338.5|7
1631026110000|2021-09-07 14:48:30|9348.4|9338.4|9348.1|9338.1|9348.4|9338.4|9347.6|9337.6|11
1631026120000|2021-09-07 14:48:40|9347.9|9337.9|9348.1|9338.1|9348.5|9338.5|9347|9337|14
1631026130000|2021-09-07 14:48:50|9348.5|9338.5|9348.5|9338.5|9348.8|9338.8|9348.1|9338.1|7
1631026140000|2021-09-07 14:49:00|9348.1|9338.1|9348.5|9338.5|9349.5|9339.5|9348.1|9338.1|16
1631026150000|2021-09-07 14:49:10|9348.3|9338.3|9346.4|9336.4|9348.5|9338.5|9346.4|9336.4|9
1631026160000|2021-09-07 14:49:20|9345.6|9335.6|9345.5|9335.5|9345.9|9335.9|9344.5|9334.5|19
1631026170000|2021-09-07 14:49:30|9345.6|9335.6|9346.5|9336.5|9347.5|9337.5|9345.6|9335.6|15
1631026180000|2021-09-07 14:49:40|9346.9|9336.9|9347.5|9337.5|9347.5|9337.5|9346|9336|15
1631026190000|2021-09-07 14:49:50|9347.3|9337.3|9346.8|9336.8|9347.8|9337.8|9346.4|9336.4|12
1631026200000|2021-09-07 14:50:00|9346|9336|9344.3|9334.3|9347|9337|9344.3|9334.3|17
1631026210000|2021-09-07 14:50:10|9344.5|9334.5|9344.3|9334.3|9346.3|9336.3|9344.3|9334.3|16
1631026220000|2021-09-07 14:50:20|9344.5|9334.5|9346|9336|9346.6|9336.6|9343.9|9333.9|16
1631026230000|2021-09-07 14:50:30|9346.1|9336.1|9344.8|9334.8|9347.4|9337.4|9344.1|9334.1|20
1631026240000|2021-09-07 14:50:40|9344.5|9334.5|9345.8|9335.8|9345.8|9335.8|9344.5|9334.5|9
1631026250000|2021-09-07 14:50:50|9346|9336|9346.8|9336.8|9346.8|9336.8|9345|9335|12
1631026260000|2021-09-07 14:51:00|9346.5|9336.5|9346.4|9336.4|9346.9|9336.9|9345.6|9335.6|11
1631026270000|2021-09-07 14:51:10|9345.9|9335.9|9344.5|9334.5|9345.9|9335.9|9344.3|9334.3|17
1631026280000|2021-09-07 14:51:20|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9343|9333|14
1631026290000|2021-09-07 14:51:30|9344.6|9334.6|9344.5|9334.5|9346|9336|9344.5|9334.5|10
1631026300000|2021-09-07 14:51:40|9344.3|9334.3|9344|9334|9344.3|9334.3|9343.3|9333.3|9
1631026310000|2021-09-07 14:51:50|9343.5|9333.5|9342.3|9332.3|9344|9334|9341.3|9331.3|19
1631026320000|2021-09-07 14:52:00|9342.6|9332.6|9345.9|9335.9|9345.9|9335.9|9342.6|9332.6|13
1631026330000|2021-09-07 14:52:10|9345.8|9335.8|9344.3|9334.3|9346.9|9336.9|9344.3|9334.3|12
1631026340000|2021-09-07 14:52:20|9344.5|9334.5|9344.5|9334.5|9344.9|9334.9|9344.5|9334.5|4
1631026350000|2021-09-07 14:52:30|9344.6|9334.6|9344.9|9334.9|9344.9|9334.9|9344.5|9334.5|7
1631026360000|2021-09-07 14:52:40|9345.3|9335.3|9344.4|9334.4|9345.8|9335.8|9343.9|9333.9|9
1631026370000|2021-09-07 14:52:50|9343.6|9333.6|9344.3|9334.3|9344.3|9334.3|9343.6|9333.6|7
1631026380000|2021-09-07 14:53:00|9344.5|9334.5|9345|9335|9345.5|9335.5|9344.3|9334.3|19
1631026390000|2021-09-07 14:53:10|9344.8|9334.8|9344.9|9334.9|9345.5|9335.5|9344.5|9334.5|12
1631026400000|2021-09-07 14:53:20|9344.8|9334.8|9344|9334|9345.3|9335.3|9344|9334|13
1631026410000|2021-09-07 14:53:30|9343.8|9333.8|9341.5|9331.5|9343.8|9333.8|9341.5|9331.5|5
1631026420000|2021-09-07 14:53:40|9341.3|9331.3|9339.8|9329.8|9341.6|9331.6|9339.5|9329.5|13
1631026430000|2021-09-07 14:53:50|9340|9330|9340.6|9330.6|9341.1|9331.1|9340|9330|15
1631026440000|2021-09-07 14:54:00|9341|9331|9340.6|9330.6|9341|9331|9340.1|9330.1|12
1631026450000|2021-09-07 14:54:10|9340.5|9330.5|9339|9329|9340.8|9330.8|9339|9329|12
1631026460000|2021-09-07 14:54:20|9338.8|9328.8|9340.8|9330.8|9341.3|9331.3|9338.6|9328.6|19
1631026470000|2021-09-07 14:54:30|9341|9331|9338.5|9328.5|9341|9331|9338|9328|16
1631026480000|2021-09-07 14:54:40|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9337.5|9327.5|18
1631026490000|2021-09-07 14:54:50|9337.8|9327.8|9338.5|9328.5|9340|9330|9337.5|9327.5|19
1631026500000|2021-09-07 14:55:00|9338.3|9328.3|9335.1|9325.1|9338.3|9328.3|9335.1|9325.1|14
1631026510000|2021-09-07 14:55:10|9335.6|9325.6|9336.9|9326.9|9336.9|9326.9|9334.5|9324.5|21
1631026520000|2021-09-07 14:55:20|9337.1|9327.1|9337.1|9327.1|9337.4|9327.4|9335.6|9325.6|16
1631026530000|2021-09-07 14:55:30|9337.4|9327.4|9336.5|9326.5|9337.4|9327.4|9335.4|9325.4|15
1631026540000|2021-09-07 14:55:40|9336.6|9326.6|9337.6|9327.6|9337.6|9327.6|9336.5|9326.5|15
1631026550000|2021-09-07 14:55:50|9337.4|9327.4|9338.6|9328.6|9340|9330|9337.1|9327.1|11
1631026560000|2021-09-07 14:56:00|9338.5|9328.5|9334.3|9324.3|9338.5|9328.5|9334.3|9324.3|18
1631026570000|2021-09-07 14:56:10|9334.4|9324.4|9335.6|9325.6|9335.6|9325.6|9333.8|9323.8|20
1631026580000|2021-09-07 14:56:20|9335.4|9325.4|9335.8|9325.8|9336|9326|9333.6|9323.6|15
1631026590000|2021-09-07 14:56:30|9335.9|9325.9|9336.8|9326.8|9336.9|9326.9|9335.9|9325.9|12
1631026600000|2021-09-07 14:56:40|9336.5|9326.5|9339.6|9329.6|9340.4|9330.4|9336.3|9326.3|22
1631026610000|2021-09-07 14:56:50|9339.9|9329.9|9339.6|9329.6|9340.4|9330.4|9339.4|9329.4|18
1631026620000|2021-09-07 14:57:00|9339.9|9329.9|9337.5|9327.5|9340|9330|9337.5|9327.5|15
1631026630000|2021-09-07 14:57:10|9333.5|9323.5|9333.5|9323.5|9333.6|9323.6|9332|9322|23
1631026640000|2021-09-07 14:57:20|9333.3|9323.3|9334|9324|9334|9324|9332|9322|19
1631026650000|2021-09-07 14:57:30|9334.3|9324.3|9335.8|9325.8|9336|9326|9333.5|9323.5|19
1631026660000|2021-09-07 14:57:40|9336|9326|9334.1|9324.1|9336.5|9326.5|9333.4|9323.4|13
1631026670000|2021-09-07 14:57:50|9333.9|9323.9|9334.3|9324.3|9334.5|9324.5|9333.6|9323.6|10
1631026680000|2021-09-07 14:58:00|9334|9324|9334.1|9324.1|9334.1|9324.1|9332.9|9322.9|14
1631026690000|2021-09-07 14:58:10|9334.4|9324.4|9334|9324|9334.4|9324.4|9334|9324|4
1631026700000|2021-09-07 14:58:20|9334.4|9324.4|9335|9325|9336|9326|9333.9|9323.9|10
1631026710000|2021-09-07 14:58:30|9334.8|9324.8|9336|9326|9336.3|9326.3|9334.3|9324.3|24
1631026720000|2021-09-07 14:58:40|9335.8|9325.8|9336.5|9326.5|9336.5|9326.5|9335.3|9325.3|11
1631026730000|2021-09-07 14:58:50|9337.3|9327.3|9337.4|9327.4|9338.4|9328.4|9337|9327|12
1631026740000|2021-09-07 14:59:00|9337.6|9327.6|9334.9|9324.9|9337.8|9327.8|9334.8|9324.8|14
1631026750000|2021-09-07 14:59:10|9334.8|9324.8|9333|9323|9334.9|9324.9|9332.9|9322.9|17
1631026760000|2021-09-07 14:59:20|9333.1|9323.1|9333.3|9323.3|9334|9324|9332.9|9322.9|20
1631026770000|2021-09-07 14:59:30|9333.4|9323.4|9332.6|9322.6|9333.6|9323.6|9332.6|9322.6|10
1631026780000|2021-09-07 14:59:40|9333.1|9323.1|9334.5|9324.5|9334.5|9324.5|9333.1|9323.1|8
1631026790000|2021-09-07 14:59:50|9334.1|9324.1|9333.5|9323.5|9335.1|9325.1|9332.8|9322.8|18
1631026800000|2021-09-07 15:00:00|9332.6|9322.6|9331.1|9321.1|9333.8|9323.8|9330.8|9320.8|18
1631026810000|2021-09-07 15:00:10|9331.4|9321.4|9329.8|9319.8|9332.5|9322.5|9329|9319|16
1631026820000|2021-09-07 15:00:20|9329.5|9319.5|9329|9319|9329.8|9319.8|9328.1|9318.1|17
1631026830000|2021-09-07 15:00:30|9329.3|9319.3|9328.3|9318.3|9330.3|9320.3|9328.3|9318.3|14
1631026840000|2021-09-07 15:00:40|9328.1|9318.1|9328.3|9318.3|9328.9|9318.9|9327.4|9317.4|13
1631026850000|2021-09-07 15:00:50|9328.5|9318.5|9331.6|9321.6|9331.6|9321.6|9328.5|9318.5|16
1631026860000|2021-09-07 15:01:00|9331.9|9321.9|9331.4|9321.4|9334|9324|9331.1|9321.1|19
1631026870000|2021-09-07 15:01:10|9330.6|9320.6|9331.1|9321.1|9331.4|9321.4|9330.6|9320.6|12
1631026880000|2021-09-07 15:01:20|9330.9|9320.9|9330.6|9320.6|9331.4|9321.4|9330.4|9320.4|18
1631026890000|2021-09-07 15:01:30|9330.9|9320.9|9330.4|9320.4|9330.9|9320.9|9330.1|9320.1|7
1631026900000|2021-09-07 15:01:40|9330.3|9320.3|9329.9|9319.9|9330.3|9320.3|9329|9319|21
1631026910000|2021-09-07 15:01:50|9329.8|9319.8|9330.5|9320.5|9330.5|9320.5|9329.4|9319.4|20
1631026920000|2021-09-07 15:02:00|9330.1|9320.1|9331.6|9321.6|9332.9|9322.9|9330.1|9320.1|22
1631026930000|2021-09-07 15:02:10|9332|9322|9332.3|9322.3|9332.9|9322.9|9331.9|9321.9|16
1631026940000|2021-09-07 15:02:20|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9332.3|9322.3|12
1631026950000|2021-09-07 15:02:30|9333|9323|9333.3|9323.3|9333.4|9323.4|9333|9323|6
1631026960000|2021-09-07 15:02:40|9332.9|9322.9|9331.1|9321.1|9332.9|9322.9|9330.4|9320.4|16
1631026970000|2021-09-07 15:02:50|9331|9321|9330.8|9320.8|9331.3|9321.3|9330.3|9320.3|14
1631026980000|2021-09-07 15:03:00|9330.6|9320.6|9329.5|9319.5|9330.9|9320.9|9329.5|9319.5|13
1631026990000|2021-09-07 15:03:10|9329.9|9319.9|9330|9320|9330.5|9320.5|9329.4|9319.4|16
1631027000000|2021-09-07 15:03:20|9329.9|9319.9|9330.5|9320.5|9331.3|9321.3|9329.4|9319.4|17
1631027010000|2021-09-07 15:03:30|9330.8|9320.8|9333|9323|9333.3|9323.3|9330.8|9320.8|11
1631027020000|2021-09-07 15:03:40|9332.8|9322.8|9333|9323|9333.3|9323.3|9332.5|9322.5|10
1631027030000|2021-09-07 15:03:50|9332.8|9322.8|9332.3|9322.3|9333|9323|9332|9322|20
1631027040000|2021-09-07 15:04:00|9332|9322|9331.9|9321.9|9332.6|9322.6|9331.5|9321.5|8
1631027050000|2021-09-07 15:04:10|9331.6|9321.6|9331|9321|9332.1|9322.1|9330.6|9320.6|12
1631027060000|2021-09-07 15:04:20|9331.8|9321.8|9330.6|9320.6|9331.8|9321.8|9330.6|9320.6|18
1631027070000|2021-09-07 15:04:30|9330.9|9320.9|9331.1|9321.1|9331.1|9321.1|9330.1|9320.1|14
1631027080000|2021-09-07 15:04:40|9331.5|9321.5|9330.1|9320.1|9331.5|9321.5|9329.4|9319.4|14
1631027090000|2021-09-07 15:04:50|9329.9|9319.9|9331.1|9321.1|9331.1|9321.1|9329|9319|16
1631027100000|2021-09-07 15:05:00|9330.9|9320.9|9329.8|9319.8|9331.1|9321.1|9329.6|9319.6|17
1631027110000|2021-09-07 15:05:10|9329.5|9319.5|9330|9320|9330|9320|9329.5|9319.5|3
1631027120000|2021-09-07 15:05:20|9329.5|9319.5|9328.5|9318.5|9329.5|9319.5|9328.3|9318.3|5
1631027130000|2021-09-07 15:05:30|9328.3|9318.3|9327.9|9317.9|9328.5|9318.5|9327.9|9317.9|5
1631027140000|2021-09-07 15:05:40|9327.6|9317.6|9327.6|9317.6|9327.6|9317.6|9327.1|9317.1|7
1631027150000|2021-09-07 15:05:50|9328.1|9318.1|9327.6|9317.6|9328.1|9318.1|9327.1|9317.1|6
1631027170000|2021-09-07 15:06:10|9328.1|9318.1|9328.8|9318.8|9328.8|9318.8|9328.1|9318.1|5
1631027180000|2021-09-07 15:06:20|9328.5|9318.5|9328.5|9318.5|9328.8|9318.8|9328.5|9318.5|5
1631027190000|2021-09-07 15:06:30|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.5|9318.5|9
1631027200000|2021-09-07 15:06:40|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9327.5|9317.5|6
1631027210000|2021-09-07 15:06:50|9328.8|9318.8|9330.4|9320.4|9330.4|9320.4|9328.8|9318.8|7
1631027220000|2021-09-07 15:07:00|9330.1|9320.1|9330.6|9320.6|9330.9|9320.9|9330.1|9320.1|14
1631027230000|2021-09-07 15:07:10|9330.4|9320.4|9330.9|9320.9|9330.9|9320.9|9329.9|9319.9|12
1631027240000|2021-09-07 15:07:20|9331.1|9321.1|9332.6|9322.6|9332.6|9322.6|9331.1|9321.1|6
1631027250000|2021-09-07 15:07:30|9332.5|9322.5|9334.6|9324.6|9334.9|9324.9|9332.5|9322.5|15
1631027260000|2021-09-07 15:07:40|9334.9|9324.9|9335.3|9325.3|9335.3|9325.3|9333.9|9323.9|8
1631027270000|2021-09-07 15:07:50|9335|9325|9335.6|9325.6|9336.4|9326.4|9334.6|9324.6|22
1631027280000|2021-09-07 15:08:00|9335.4|9325.4|9335.9|9325.9|9336.1|9326.1|9334.6|9324.6|14
1631027290000|2021-09-07 15:08:10|9335.8|9325.8|9338|9328|9338.5|9328.5|9335.8|9325.8|14
1631027300000|2021-09-07 15:08:20|9337.9|9327.9|9337.4|9327.4|9338.6|9328.6|9337.4|9327.4|18
1631027310000|2021-09-07 15:08:30|9337.6|9327.6|9336.1|9326.1|9337.6|9327.6|9335.6|9325.6|15
1631027320000|2021-09-07 15:08:40|9335.9|9325.9|9335.8|9325.8|9336.1|9326.1|9335.4|9325.4|19
1631027330000|2021-09-07 15:08:50|9335.4|9325.4|9335.9|9325.9|9336.4|9326.4|9335.4|9325.4|14
1631027340000|2021-09-07 15:09:00|9335.6|9325.6|9334.3|9324.3|9336.4|9326.4|9334.3|9324.3|20
1631027350000|2021-09-07 15:09:10|9334.1|9324.1|9333.9|9323.9|9334.1|9324.1|9333.1|9323.1|12
1631027360000|2021-09-07 15:09:20|9333.8|9323.8|9333.4|9323.4|9333.9|9323.9|9332.5|9322.5|14
1631027370000|2021-09-07 15:09:30|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.1|9323.1|12
1631027380000|2021-09-07 15:09:40|9333.4|9323.4|9332.1|9322.1|9333.4|9323.4|9332.1|9322.1|7
1631027390000|2021-09-07 15:09:50|9331.9|9321.9|9331.4|9321.4|9331.9|9321.9|9331.1|9321.1|6
1631027400000|2021-09-07 15:10:00|9331.1|9321.1|9329.6|9319.6|9331.4|9321.4|9329|9319|15
1631027410000|2021-09-07 15:10:10|9328.8|9318.8|9331.4|9321.4|9331.6|9321.6|9328.6|9318.6|13
1631027420000|2021-09-07 15:10:20|9331.3|9321.3|9330|9320|9331.3|9321.3|9329.8|9319.8|11
1631027430000|2021-09-07 15:10:30|9330.3|9320.3|9330|9320|9330.3|9320.3|9330|9320|2
1631027440000|2021-09-07 15:10:40|9330.3|9320.3|9330|9320|9330.3|9320.3|9330|9320|5
1631027450000|2021-09-07 15:10:50|9330.9|9320.9|9333.1|9323.1|9333.1|9323.1|9330.8|9320.8|21
1631027460000|2021-09-07 15:11:00|9333.4|9323.4|9332.5|9322.5|9333.4|9323.4|9332.1|9322.1|6
1631027470000|2021-09-07 15:11:10|9332.6|9322.6|9333.8|9323.8|9334|9324|9332.6|9322.6|12
1631027480000|2021-09-07 15:11:20|9333.6|9323.6|9333.9|9323.9|9334|9324|9333.6|9323.6|13
1631027490000|2021-09-07 15:11:30|9334|9324|9334.4|9324.4|9334.8|9324.8|9333.8|9323.8|15
1631027500000|2021-09-07 15:11:40|9334.8|9324.8|9336.1|9326.1|9336.5|9326.5|9334.8|9324.8|14
1631027510000|2021-09-07 15:11:50|9335.9|9325.9|9335.3|9325.3|9336.1|9326.1|9334.6|9324.6|5
1631027520000|2021-09-07 15:12:00|9336|9326|9336.9|9326.9|9337.4|9327.4|9335.9|9325.9|14
1631027530000|2021-09-07 15:12:10|9336.6|9326.6|9339.3|9329.3|9339.5|9329.5|9336.6|9326.6|11
1631027540000|2021-09-07 15:12:20|9339.5|9329.5|9339.6|9329.6|9342|9332|9339.4|9329.4|19
1631027550000|2021-09-07 15:12:30|9339.9|9329.9|9341.3|9331.3|9341.5|9331.5|9339.9|9329.9|7
1631027560000|2021-09-07 15:12:40|9341.1|9331.1|9341.5|9331.5|9341.5|9331.5|9340.4|9330.4|15
1631027570000|2021-09-07 15:12:50|9342|9332|9341.1|9331.1|9342|9332|9340.8|9330.8|16
1631027580000|2021-09-07 15:13:00|9340.9|9330.9|9340.9|9330.9|9341.1|9331.1|9340.4|9330.4|9
1631027590000|2021-09-07 15:13:10|9340.6|9330.6|9344|9334|9344|9334|9340.6|9330.6|20
1631027600000|2021-09-07 15:13:20|9343.8|9333.8|9343.3|9333.3|9343.8|9333.8|9342.9|9332.9|14
1631027610000|2021-09-07 15:13:30|9343|9333|9341.9|9331.9|9343.3|9333.3|9341.9|9331.9|15
1631027620000|2021-09-07 15:13:40|9341.6|9331.6|9339.5|9329.5|9341.8|9331.8|9339.5|9329.5|16
1631027630000|2021-09-07 15:13:50|9339.3|9329.3|9340.4|9330.4|9340.6|9330.6|9339.3|9329.3|5
1631027640000|2021-09-07 15:14:00|9340.1|9330.1|9340.5|9330.5|9340.8|9330.8|9339.9|9329.9|10
1631027650000|2021-09-07 15:14:10|9340.6|9330.6|9337.8|9327.8|9340.6|9330.6|9336.9|9326.9|15
1631027660000|2021-09-07 15:14:20|9338.3|9328.3|9337.3|9327.3|9338.3|9328.3|9337|9327|8
1631027670000|2021-09-07 15:14:30|9337.5|9327.5|9335.5|9325.5|9337.5|9327.5|9335|9325|12
1631027680000|2021-09-07 15:14:40|9335.1|9325.1|9336|9326|9336.8|9326.8|9335.1|9325.1|15
1631027690000|2021-09-07 15:14:50|9335.1|9325.1|9335.6|9325.6|9336.1|9326.1|9335.1|9325.1|13
1631027700000|2021-09-07 15:15:00|9335.4|9325.4|9335.3|9325.3|9336|9326|9335.1|9325.1|12
1631027710000|2021-09-07 15:15:10|9335.5|9325.5|9334.6|9324.6|9335.6|9325.6|9334.6|9324.6|9
1631027720000|2021-09-07 15:15:20|9334.8|9324.8|9333.6|9323.6|9334.8|9324.8|9333.4|9323.4|10
1631027730000|2021-09-07 15:15:30|9333.5|9323.5|9332.8|9322.8|9333.5|9323.5|9332.4|9322.4|8
1631027740000|2021-09-07 15:15:40|9333|9323|9333.3|9323.3|9333.5|9323.5|9333|9323|14
1631027750000|2021-09-07 15:15:50|9335.3|9325.3|9335.8|9325.8|9335.8|9325.8|9334.9|9324.9|5
1631027760000|2021-09-07 15:16:00|9335.6|9325.6|9333.5|9323.5|9335.6|9325.6|9333.5|9323.5|16
1631027770000|2021-09-07 15:16:10|9334|9324|9331.4|9321.4|9334|9324|9331.4|9321.4|6
1631027780000|2021-09-07 15:16:20|9331.6|9321.6|9332.5|9322.5|9332.5|9322.5|9330.9|9320.9|9
1631027790000|2021-09-07 15:16:30|9332.3|9322.3|9332|9322|9333.1|9323.1|9331.9|9321.9|12
1631027800000|2021-09-07 15:16:40|9332.3|9322.3|9332.5|9322.5|9332.9|9322.9|9332|9322|9
1631027810000|2021-09-07 15:16:50|9333.5|9323.5|9337|9327|9337|9327|9333|9323|13
1631027820000|2021-09-07 15:17:00|9336.8|9326.8|9336.3|9326.3|9337|9327|9336|9326|22
1631027830000|2021-09-07 15:17:10|9336.5|9326.5|9336.5|9326.5|9337|9327|9336|9326|10
1631027840000|2021-09-07 15:17:20|9336.9|9326.9|9339.5|9329.5|9339.5|9329.5|9336.9|9326.9|13
1631027850000|2021-09-07 15:17:30|9339.3|9329.3|9340|9330|9340.5|9330.5|9338.1|9328.1|16
1631027860000|2021-09-07 15:17:40|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339.3|9329.3|15
1631027870000|2021-09-07 15:17:50|9339.9|9329.9|9339|9329|9340.1|9330.1|9339|9329|7
1631027880000|2021-09-07 15:18:00|9338.8|9328.8|9339|9329|9339|9329|9338.8|9328.8|2
1631027890000|2021-09-07 15:18:10|9338.8|9328.8|9340.5|9330.5|9340.5|9330.5|9337.9|9327.9|11
1631027900000|2021-09-07 15:18:20|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9339.8|9329.8|16
1631027910000|2021-09-07 15:18:30|9340.8|9330.8|9339.8|9329.8|9340.8|9330.8|9339.8|9329.8|11
1631027920000|2021-09-07 15:18:40|9340|9330|9341.3|9331.3|9341.9|9331.9|9340|9330|14
1631027930000|2021-09-07 15:18:50|9341.4|9331.4|9340.8|9330.8|9342|9332|9340.8|9330.8|16
1631027940000|2021-09-07 15:19:00|9341.5|9331.5|9341.5|9331.5|9341.9|9331.9|9341|9331|14
1631027950000|2021-09-07 15:19:10|9341.3|9331.3|9342|9332|9342.3|9332.3|9341.3|9331.3|6
1631027960000|2021-09-07 15:19:20|9342.1|9332.1|9342|9332|9342.1|9332.1|9341.8|9331.8|5
1631027970000|2021-09-07 15:19:30|9342.1|9332.1|9342|9332|9342.1|9332.1|9341.3|9331.3|8
1631027980000|2021-09-07 15:19:40|9341.8|9331.8|9341.9|9331.9|9342.4|9332.4|9341.8|9331.8|8
1631027990000|2021-09-07 15:19:50|9342.1|9332.1|9342.6|9332.6|9343.1|9333.1|9341.6|9331.6|15
1631028000000|2021-09-07 15:20:00|9342.9|9332.9|9341.9|9331.9|9342.9|9332.9|9340.8|9330.8|12
1631028010000|2021-09-07 15:20:10|9341.6|9331.6|9342.5|9332.5|9343|9333|9341.1|9331.1|9
1631028020000|2021-09-07 15:20:20|9342.6|9332.6|9342.6|9332.6|9343|9333|9342|9332|16
1631028030000|2021-09-07 15:20:30|9342.4|9332.4|9341.6|9331.6|9342.6|9332.6|9341.5|9331.5|14
1631028040000|2021-09-07 15:20:40|9341.3|9331.3|9341.8|9331.8|9341.8|9331.8|9341.3|9331.3|6
1631028050000|2021-09-07 15:20:50|9342|9332|9341.3|9331.3|9342|9332|9341.3|9331.3|4
1631028060000|2021-09-07 15:21:00|9341.4|9331.4|9342.6|9332.6|9342.6|9332.6|9341.3|9331.3|11
1631028070000|2021-09-07 15:21:10|9342.9|9332.9|9342.1|9332.1|9343.6|9333.6|9342.1|9332.1|11
1631028080000|2021-09-07 15:21:20|9342|9332|9340.8|9330.8|9342.1|9332.1|9340.8|9330.8|13
1631028090000|2021-09-07 15:21:30|9340.5|9330.5|9340.8|9330.8|9340.9|9330.9|9340.5|9330.5|4
1631028100000|2021-09-07 15:21:40|9341.1|9331.1|9341.4|9331.4|9341.6|9331.6|9340.9|9330.9|11
1631028110000|2021-09-07 15:21:50|9341.1|9331.1|9340.9|9330.9|9341.8|9331.8|9340.8|9330.8|7
1631028120000|2021-09-07 15:22:00|9341.1|9331.1|9341.6|9331.6|9342.4|9332.4|9341.1|9331.1|17
1631028130000|2021-09-07 15:22:10|9341.3|9331.3|9341.6|9331.6|9341.9|9331.9|9341.3|9331.3|7
1631028140000|2021-09-07 15:22:20|9341.8|9331.8|9342.1|9332.1|9342.6|9332.6|9341.6|9331.6|13
1631028150000|2021-09-07 15:22:30|9342|9332|9342.1|9332.1|9342.1|9332.1|9341.5|9331.5|10
1631028160000|2021-09-07 15:22:40|9342.4|9332.4|9342.1|9332.1|9342.4|9332.4|9341.6|9331.6|11
1631028170000|2021-09-07 15:22:50|9342|9332|9341.5|9331.5|9342|9332|9341.5|9331.5|4
1631028180000|2021-09-07 15:23:00|9341.3|9331.3|9339.1|9329.1|9341.3|9331.3|9339.1|9329.1|4
1631028190000|2021-09-07 15:23:10|9338.9|9328.9|9338.4|9328.4|9338.9|9328.9|9338.4|9328.4|4
1631028200000|2021-09-07 15:23:20|9338.8|9328.8|9339.6|9329.6|9339.6|9329.6|9338.8|9328.8|2
1631028210000|2021-09-07 15:23:30|9339.5|9329.5|9338.6|9328.6|9339.5|9329.5|9338.1|9328.1|13
1631028220000|2021-09-07 15:23:40|9338.9|9328.9|9338.5|9328.5|9339|9329|9338.4|9328.4|8
1631028230000|2021-09-07 15:23:50|9338.9|9328.9|9339|9329|9339|9329|9338|9328|20
1631028240000|2021-09-07 15:24:00|9338.8|9328.8|9338|9328|9339.1|9329.1|9338|9328|14
1631028250000|2021-09-07 15:24:10|9338.3|9328.3|9338.3|9328.3|9339.1|9329.1|9338.3|9328.3|10
1631028260000|2021-09-07 15:24:20|9338|9328|9336.9|9326.9|9338|9328|9336.3|9326.3|10
1631028270000|2021-09-07 15:24:30|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|9336.3|9326.3|3
1631028280000|2021-09-07 15:24:40|9336.4|9326.4|9336.4|9326.4|9336.5|9326.5|9336.4|9326.4|5
1631028290000|2021-09-07 15:24:50|9336.5|9326.5|9335.5|9325.5|9336.5|9326.5|9335.5|9325.5|7
1631028300000|2021-09-07 15:25:00|9335.8|9325.8|9335.6|9325.6|9335.8|9325.8|9334|9324|10
1631028310000|2021-09-07 15:25:10|9334.5|9324.5|9334.9|9324.9|9335.3|9325.3|9334.1|9324.1|8
1631028320000|2021-09-07 15:25:20|9335|9325|9335.4|9325.4|9335.5|9325.5|9334.9|9324.9|10
1631028330000|2021-09-07 15:25:30|9335.1|9325.1|9334|9324|9335.1|9325.1|9333.8|9323.8|12
1631028340000|2021-09-07 15:25:40|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334|9324|7
1631028350000|2021-09-07 15:25:50|9334|9324|9334.3|9324.3|9334.3|9324.3|9333.9|9323.9|5
1631028360000|2021-09-07 15:26:00|9334|9324|9332.9|9322.9|9334|9324|9332.4|9322.4|9
1631028370000|2021-09-07 15:26:10|9332.6|9322.6|9333.4|9323.4|9333.6|9323.6|9332.6|9322.6|9
1631028380000|2021-09-07 15:26:20|9333.6|9323.6|9334.1|9324.1|9334.1|9324.1|9333.4|9323.4|9
1631028390000|2021-09-07 15:26:30|9333.9|9323.9|9333.9|9323.9|9334.1|9324.1|9333.4|9323.4|17
1631028400000|2021-09-07 15:26:40|9333.6|9323.6|9335.5|9325.5|9335.5|9325.5|9333.6|9323.6|12
1631028410000|2021-09-07 15:26:50|9335.3|9325.3|9333.8|9323.8|9335.6|9325.6|9333.8|9323.8|12
1631028420000|2021-09-07 15:27:00|9334.5|9324.5|9337.1|9327.1|9338.1|9328.1|9334.5|9324.5|19
1631028430000|2021-09-07 15:27:10|9336.4|9326.4|9337|9327|9337.4|9327.4|9336.4|9326.4|14
1631028440000|2021-09-07 15:27:20|9337.1|9327.1|9336.6|9326.6|9337.5|9327.5|9336.4|9326.4|13
1631028450000|2021-09-07 15:27:30|9336.9|9326.9|9337.5|9327.5|9337.9|9327.9|9336.6|9326.6|13
1631028460000|2021-09-07 15:27:40|9337.4|9327.4|9336.9|9326.9|9338.5|9328.5|9336.6|9326.6|13
1631028470000|2021-09-07 15:27:50|9337.1|9327.1|9337.4|9327.4|9337.9|9327.9|9337.1|9327.1|7
1631028480000|2021-09-07 15:28:00|9337.1|9327.1|9337.6|9327.6|9338|9328|9336.5|9326.5|12
1631028490000|2021-09-07 15:28:10|9337.4|9327.4|9336.9|9326.9|9337.4|9327.4|9336.9|9326.9|7
1631028500000|2021-09-07 15:28:20|9336.6|9326.6|9336.9|9326.9|9336.9|9326.9|9336.6|9326.6|5
1631028510000|2021-09-07 15:28:30|9337.1|9327.1|9337.4|9327.4|9337.6|9327.6|9336.9|9326.9|8
1631028520000|2021-09-07 15:28:40|9337.6|9327.6|9338.9|9328.9|9338.9|9328.9|9337.1|9327.1|10
1631028530000|2021-09-07 15:28:50|9339.4|9329.4|9341.1|9331.1|9341.6|9331.6|9339.1|9329.1|14
1631028540000|2021-09-07 15:29:00|9341.4|9331.4|9341.4|9331.4|9341.4|9331.4|9340.9|9330.9|5
1631028550000|2021-09-07 15:29:10|9341.6|9331.6|9341.6|9331.6|9341.9|9331.9|9341.1|9331.1|10
1631028560000|2021-09-07 15:29:20|9341.9|9331.9|9339.6|9329.6|9341.9|9331.9|9339.6|9329.6|14
1631028570000|2021-09-07 15:29:30|9339.9|9329.9|9339.4|9329.4|9339.9|9329.9|9339.1|9329.1|5
1631028580000|2021-09-07 15:29:40|9339.1|9329.1|9340.4|9330.4|9340.4|9330.4|9338.8|9328.8|15
1631028590000|2021-09-07 15:29:50|9340.5|9330.5|9340.9|9330.9|9340.9|9330.9|9340.1|9330.1|10
1631028600000|2021-09-07 15:30:00|9340.6|9330.6|9340.9|9330.9|9341.1|9331.1|9339.1|9329.1|15
1631028610000|2021-09-07 15:30:10|9340.6|9330.6|9340.5|9330.5|9340.9|9330.9|9340.3|9330.3|10
1631028620000|2021-09-07 15:30:20|9340.3|9330.3|9339.9|9329.9|9340.6|9330.6|9339.9|9329.9|6
1631028630000|2021-09-07 15:30:30|9340.1|9330.1|9340.4|9330.4|9340.6|9330.6|9339.9|9329.9|9
1631028640000|2021-09-07 15:30:40|9340.1|9330.1|9340.6|9330.6|9340.8|9330.8|9340.1|9330.1|10
1631028650000|2021-09-07 15:30:50|9340.4|9330.4|9343.5|9333.5|9344.1|9334.1|9340.4|9330.4|15
1631028660000|2021-09-07 15:31:00|9343.4|9333.4|9338.4|9328.4|9343.5|9333.5|9338.1|9328.1|19
1631028670000|2021-09-07 15:31:10|9338.6|9328.6|9339.6|9329.6|9339.6|9329.6|9338.4|9328.4|18
1631028680000|2021-09-07 15:31:20|9339.8|9329.8|9339.5|9329.5|9340.1|9330.1|9339.4|9329.4|11
1631028690000|2021-09-07 15:31:30|9339.6|9329.6|9339.6|9329.6|9339.6|9329.6|9338.9|9328.9|6
1631028700000|2021-09-07 15:31:40|9339.4|9329.4|9339.6|9329.6|9339.9|9329.9|9339.1|9329.1|5
1631028710000|2021-09-07 15:31:50|9339.9|9329.9|9342.8|9332.8|9343|9333|9339.6|9329.6|15
1631028720000|2021-09-07 15:32:00|9343|9333|9342.8|9332.8|9343|9333|9342.1|9332.1|19
1631028730000|2021-09-07 15:32:10|9343|9333|9343.5|9333.5|9344.3|9334.3|9342.3|9332.3|20
1631028740000|2021-09-07 15:32:20|9343.9|9333.9|9345.5|9335.5|9345.5|9335.5|9343.9|9333.9|10
1631028750000|2021-09-07 15:32:30|9345.8|9335.8|9343.8|9333.8|9345.8|9335.8|9343.8|9333.8|9
1631028760000|2021-09-07 15:32:40|9344|9334|9342.5|9332.5|9344.3|9334.3|9340.9|9330.9|15
1631028770000|2021-09-07 15:32:50|9343|9333|9343.5|9333.5|9343.6|9333.6|9341.8|9331.8|20
1631028780000|2021-09-07 15:33:00|9343.3|9333.3|9343.8|9333.8|9344.4|9334.4|9342|9332|24
1631028790000|2021-09-07 15:33:10|9343.6|9333.6|9344|9334|9344|9334|9343.6|9333.6|7
1631028800000|2021-09-07 15:33:20|9343.9|9333.9|9345|9335|9345|9335|9343.9|9333.9|6
1631028810000|2021-09-07 15:33:30|9344.9|9334.9|9346.4|9336.4|9346.9|9336.9|9344.9|9334.9|9
1631028820000|2021-09-07 15:33:40|9346.6|9336.6|9345|9335|9346.8|9336.8|9344.8|9334.8|13
1631028830000|2021-09-07 15:33:50|9344.8|9334.8|9346.9|9336.9|9346.9|9336.9|9344.8|9334.8|12
1631028840000|2021-09-07 15:34:00|9346.6|9336.6|9346.8|9336.8|9347|9337|9346.4|9336.4|14
1631028850000|2021-09-07 15:34:10|9347.1|9337.1|9348.1|9338.1|9348.1|9338.1|9346.8|9336.8|9
1631028860000|2021-09-07 15:34:20|9347.9|9337.9|9348.1|9338.1|9348.4|9338.4|9347.9|9337.9|21
1631028870000|2021-09-07 15:34:30|9348.4|9338.4|9350.1|9340.1|9350.4|9340.4|9348.1|9338.1|10
1631028880000|2021-09-07 15:34:40|9349.9|9339.9|9351.4|9341.4|9351.4|9341.4|9349.9|9339.9|11
1631028890000|2021-09-07 15:34:50|9351.1|9341.1|9352|9342|9352.5|9342.5|9350.5|9340.5|14
1631028900000|2021-09-07 15:35:00|9352.3|9342.3|9353.5|9343.5|9353.8|9343.8|9352.3|9342.3|15
1631028910000|2021-09-07 15:35:10|9353.8|9343.8|9353.3|9343.3|9353.8|9343.8|9352.5|9342.5|13
1631028920000|2021-09-07 15:35:20|9353|9343|9352.8|9342.8|9353.3|9343.3|9352.5|9342.5|7
1631028930000|2021-09-07 15:35:30|9352.5|9342.5|9353.4|9343.4|9353.8|9343.8|9352.5|9342.5|10
1631028940000|2021-09-07 15:35:40|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9352.3|9342.3|4
1631028950000|2021-09-07 15:35:50|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|1
1631028960000|2021-09-07 15:36:00|9352.8|9342.8|9355.1|9345.1|9355.4|9345.4|9352.8|9342.8|8
1631028970000|2021-09-07 15:36:10|9355|9345|9353.8|9343.8|9355|9345|9353.8|9343.8|10
1631028980000|2021-09-07 15:36:20|9353.5|9343.5|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|8
1631028990000|2021-09-07 15:36:30|9353.5|9343.5|9353.8|9343.8|9354|9344|9353.5|9343.5|8
1631029000000|2021-09-07 15:36:40|9355|9345|9354.1|9344.1|9355|9345|9353.4|9343.4|15
1631029010000|2021-09-07 15:36:50|9354.4|9344.4|9355.1|9345.1|9355.1|9345.1|9354|9344|9
1631029020000|2021-09-07 15:37:00|9355.4|9345.4|9356.4|9346.4|9356.9|9346.9|9355.4|9345.4|7
1631029030000|2021-09-07 15:37:10|9355.9|9345.9|9356.4|9346.4|9356.4|9346.4|9355.9|9345.9|6
1631029040000|2021-09-07 15:37:20|9356.9|9346.9|9358.1|9348.1|9358.4|9348.4|9356.9|9346.9|8
1631029050000|2021-09-07 15:37:30|9358|9348|9356.8|9346.8|9358|9348|9356.6|9346.6|6
1631029060000|2021-09-07 15:37:40|9357.4|9347.4|9358.1|9348.1|9358.4|9348.4|9357.1|9347.1|10
1631029070000|2021-09-07 15:37:50|9358|9348|9356.6|9346.6|9358|9348|9356.4|9346.4|5
1631029080000|2021-09-07 15:38:00|9356.8|9346.8|9356.4|9346.4|9356.8|9346.8|9356.1|9346.1|5
1631029090000|2021-09-07 15:38:10|9357|9347|9358.5|9348.5|9358.5|9348.5|9357|9347|5
1631029100000|2021-09-07 15:38:20|9358.1|9348.1|9358|9348|9358.1|9348.1|9357.9|9347.9|3
1631029110000|2021-09-07 15:38:30|9358.1|9348.1|9357.9|9347.9|9358.4|9348.4|9357.9|9347.9|4
1631029120000|2021-09-07 15:38:40|9357.8|9347.8|9356.8|9346.8|9357.8|9347.8|9356.8|9346.8|6
1631029130000|2021-09-07 15:38:50|9357.1|9347.1|9358.4|9348.4|9358.4|9348.4|9356.8|9346.8|7
1631029140000|2021-09-07 15:39:00|9358.6|9348.6|9357|9347|9358.6|9348.6|9356.8|9346.8|8
1631029150000|2021-09-07 15:39:10|9357.1|9347.1|9357.1|9347.1|9357.6|9347.6|9357|9347|6
1631029160000|2021-09-07 15:39:20|9356.9|9346.9|9356.4|9346.4|9357.6|9347.6|9356.4|9346.4|12
1631029170000|2021-09-07 15:39:30|9356.1|9346.1|9356.9|9346.9|9356.9|9346.9|9356.1|9346.1|9
1631029180000|2021-09-07 15:39:40|9356.5|9346.5|9356.8|9346.8|9356.8|9346.8|9356.5|9346.5|7
1631029190000|2021-09-07 15:39:50|9356.5|9346.5|9357.8|9347.8|9357.8|9347.8|9356.3|9346.3|10
1631029200000|2021-09-07 15:40:00|9357.6|9347.6|9358.6|9348.6|9358.6|9348.6|9357.6|9347.6|17
1631029210000|2021-09-07 15:40:10|9358.9|9348.9|9358.8|9348.8|9359|9349|9358.8|9348.8|4
1631029220000|2021-09-07 15:40:20|9359.1|9349.1|9360.1|9350.1|9360.1|9350.1|9358.9|9348.9|8
1631029230000|2021-09-07 15:40:30|9359.9|9349.9|9360|9350|9360.3|9350.3|9359.8|9349.8|7
1631029240000|2021-09-07 15:40:40|9359.8|9349.8|9358.3|9348.3|9360|9350|9358.1|9348.1|12
1631029250000|2021-09-07 15:40:50|9358.1|9348.1|9358.5|9348.5|9358.5|9348.5|9358|9348|4
1631029260000|2021-09-07 15:41:00|9358.8|9348.8|9355.8|9345.8|9358.8|9348.8|9355.8|9345.8|10
1631029270000|2021-09-07 15:41:10|9356|9346|9354.6|9344.6|9356|9346|9354.6|9344.6|13
1631029280000|2021-09-07 15:41:20|9354.5|9344.5|9355|9345|9355|9345|9354.5|9344.5|3
1631029290000|2021-09-07 15:41:30|9355.3|9345.3|9355.8|9345.8|9355.8|9345.8|9355|9345|5
1631029300000|2021-09-07 15:41:40|9355.5|9345.5|9354.5|9344.5|9355.5|9345.5|9354.5|9344.5|9
1631029310000|2021-09-07 15:41:50|9354.1|9344.1|9353.1|9343.1|9354.1|9344.1|9353.1|9343.1|5
1631029320000|2021-09-07 15:42:00|9353.3|9343.3|9351.8|9341.8|9353.3|9343.3|9351.8|9341.8|6
1631029330000|2021-09-07 15:42:10|9351.5|9341.5|9353|9343|9353.8|9343.8|9351.3|9341.3|15
1631029340000|2021-09-07 15:42:20|9352.8|9342.8|9353.8|9343.8|9353.9|9343.9|9352.6|9342.6|13
1631029350000|2021-09-07 15:42:30|9353.6|9343.6|9353.8|9343.8|9354|9344|9353.6|9343.6|13
1631029360000|2021-09-07 15:42:40|9353.6|9343.6|9353.3|9343.3|9353.8|9343.8|9353.1|9343.1|9
1631029370000|2021-09-07 15:42:50|9353.6|9343.6|9353.9|9343.9|9354.4|9344.4|9353.6|9343.6|17
1631029380000|2021-09-07 15:43:00|9353.6|9343.6|9354.5|9344.5|9354.5|9344.5|9353.6|9343.6|10
1631029390000|2021-09-07 15:43:10|9355.1|9345.1|9355.3|9345.3|9355.3|9345.3|9355|9345|3
1631029400000|2021-09-07 15:43:20|9354.8|9344.8|9355.3|9345.3|9355.3|9345.3|9354.8|9344.8|5
1631029410000|2021-09-07 15:43:30|9355|9345|9354.3|9344.3|9355.3|9345.3|9354.3|9344.3|8
1631029420000|2021-09-07 15:43:40|9354.4|9344.4|9354.4|9344.4|9354.5|9344.5|9354.1|9344.1|10
1631029430000|2021-09-07 15:43:50|9354.1|9344.1|9353.4|9343.4|9354.1|9344.1|9353.4|9343.4|8
1631029440000|2021-09-07 15:44:00|9353.6|9343.6|9353.1|9343.1|9353.6|9343.6|9352.8|9342.8|5
1631029450000|2021-09-07 15:44:10|9353|9343|9352.1|9342.1|9353.1|9343.1|9352.1|9342.1|9
1631029460000|2021-09-07 15:44:20|9352.6|9342.6|9352.8|9342.8|9352.9|9342.9|9352.4|9342.4|9
1631029470000|2021-09-07 15:44:30|9352.6|9342.6|9352.1|9342.1|9352.6|9342.6|9351.9|9341.9|8
1631029480000|2021-09-07 15:44:40|9351.9|9341.9|9352.1|9342.1|9352.4|9342.4|9351.9|9341.9|14
1631029490000|2021-09-07 15:44:50|9352.4|9342.4|9352.5|9342.5|9352.6|9342.6|9352.3|9342.3|7
1631029500000|2021-09-07 15:45:00|9352.6|9342.6|9354.1|9344.1|9354.1|9344.1|9352.6|9342.6|11
1631029510000|2021-09-07 15:45:10|9354|9344|9353.8|9343.8|9354|9344|9353.6|9343.6|6
1631029520000|2021-09-07 15:45:20|9354.3|9344.3|9355.9|9345.9|9355.9|9345.9|9354.3|9344.3|5
1631029530000|2021-09-07 15:45:30|9356.1|9346.1|9357|9347|9357.6|9347.6|9356.1|9346.1|10
1631029540000|2021-09-07 15:45:40|9356.9|9346.9|9355.3|9345.3|9356.9|9346.9|9355|9345|13
1631029550000|2021-09-07 15:45:50|9355|9345|9353.9|9343.9|9355.9|9345.9|9353.8|9343.8|11
1631029560000|2021-09-07 15:46:00|9353.8|9343.8|9353.8|9343.8|9354.4|9344.4|9353.6|9343.6|9
1631029570000|2021-09-07 15:46:10|9353.9|9343.9|9354.3|9344.3|9354.3|9344.3|9353.8|9343.8|7
1631029580000|2021-09-07 15:46:20|9353.9|9343.9|9353.9|9343.9|9354.4|9344.4|9353.1|9343.1|7
1631029590000|2021-09-07 15:46:30|9354.1|9344.1|9354.4|9344.4|9354.4|9344.4|9353.8|9343.8|5
1631029600000|2021-09-07 15:46:40|9354.3|9344.3|9352.9|9342.9|9354.3|9344.3|9352.9|9342.9|8
1631029610000|2021-09-07 15:46:50|9352.8|9342.8|9353.1|9343.1|9353.1|9343.1|9352.8|9342.8|2
1631029620000|2021-09-07 15:47:00|9353.8|9343.8|9353.4|9343.4|9353.8|9343.8|9353.1|9343.1|3
1631029630000|2021-09-07 15:47:10|9353.6|9343.6|9354.4|9344.4|9354.4|9344.4|9353.6|9343.6|12
1631029640000|2021-09-07 15:47:20|9354.5|9344.5|9355.6|9345.6|9355.6|9345.6|9354.5|9344.5|9
1631029650000|2021-09-07 15:47:30|9355.9|9345.9|9355.4|9345.4|9355.9|9345.9|9355|9345|5
1631029660000|2021-09-07 15:47:40|9355.6|9345.6|9355.8|9345.8|9355.8|9345.8|9355.3|9345.3|4
1631029670000|2021-09-07 15:47:50|9355.5|9345.5|9356.3|9346.3|9356.5|9346.5|9355.3|9345.3|13
1631029680000|2021-09-07 15:48:00|9356.5|9346.5|9355.8|9345.8|9357.3|9347.3|9355.3|9345.3|9
1631029690000|2021-09-07 15:48:10|9356.1|9346.1|9355.5|9345.5|9356.1|9346.1|9355.5|9345.5|8
1631029700000|2021-09-07 15:48:20|9355|9345|9356.3|9346.3|9356.3|9346.3|9354.1|9344.1|10
1631029710000|2021-09-07 15:48:30|9356.4|9346.4|9358.4|9348.4|9358.8|9348.8|9356.4|9346.4|10
1631029720000|2021-09-07 15:48:40|9358.6|9348.6|9359.1|9349.1|9359.1|9349.1|9358.6|9348.6|2
1631029730000|2021-09-07 15:48:50|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9358.6|9348.6|4
1631029740000|2021-09-07 15:49:00|9359.3|9349.3|9357.3|9347.3|9359.8|9349.8|9357.3|9347.3|5
1631029750000|2021-09-07 15:49:10|9356.9|9346.9|9358.1|9348.1|9358.1|9348.1|9356.9|9346.9|4
1631029760000|2021-09-07 15:49:20|9358.8|9348.8|9358|9348|9358.8|9348.8|9357.3|9347.3|12
1631029770000|2021-09-07 15:49:30|9358.3|9348.3|9358.9|9348.9|9359|9349|9358.1|9348.1|17
1631029780000|2021-09-07 15:49:40|9358.3|9348.3|9358|9348|9358.9|9348.9|9357.6|9347.6|9
1631029790000|2021-09-07 15:49:50|9358.4|9348.4|9358.6|9348.6|9358.9|9348.9|9358.3|9348.3|7
1631029800000|2021-09-07 15:50:00|9358.3|9348.3|9356.8|9346.8|9358.3|9348.3|9356.6|9346.6|12
1631029810000|2021-09-07 15:50:10|9357.1|9347.1|9356.5|9346.5|9357.1|9347.1|9356.5|9346.5|7
1631029820000|2021-09-07 15:50:20|9356.3|9346.3|9355.8|9345.8|9356.3|9346.3|9355.5|9345.5|7
1631029830000|2021-09-07 15:50:30|9355.6|9345.6|9355.3|9345.3|9355.6|9345.6|9355.3|9345.3|2
1631029840000|2021-09-07 15:50:40|9354.5|9344.5|9354.5|9344.5|9354.5|9344.5|9354.3|9344.3|3
1631029850000|2021-09-07 15:50:50|9354.3|9344.3|9354.5|9344.5|9355.1|9345.1|9354.3|9344.3|4
1631029860000|2021-09-07 15:51:00|9354.9|9344.9|9354.5|9344.5|9355.8|9345.8|9354.5|9344.5|12
1631029870000|2021-09-07 15:51:10|9354.8|9344.8|9354.8|9344.8|9355.8|9345.8|9354.5|9344.5|13
1631029880000|2021-09-07 15:51:20|9354.5|9344.5|9355.9|9345.9|9356|9346|9354.5|9344.5|8
1631029890000|2021-09-07 15:51:30|9355.6|9345.6|9355.6|9345.6|9355.9|9345.9|9355|9345|8
1631029900000|2021-09-07 15:51:40|9355.4|9345.4|9355.5|9345.5|9355.5|9345.5|9354.5|9344.5|8
1631029910000|2021-09-07 15:51:50|9355.3|9345.3|9353.5|9343.5|9355.5|9345.5|9353.5|9343.5|9
1631029920000|2021-09-07 15:52:00|9352.6|9342.6|9351.1|9341.1|9352.6|9342.6|9351|9341|21
1631029930000|2021-09-07 15:52:10|9351.6|9341.6|9351|9341|9351.6|9341.6|9350.8|9340.8|16
1631029940000|2021-09-07 15:52:20|9350.8|9340.8|9350.3|9340.3|9350.8|9340.8|9350.3|9340.3|3
1631029950000|2021-09-07 15:52:30|9350.5|9340.5|9350.3|9340.3|9350.5|9340.5|9350.1|9340.1|12
1631029960000|2021-09-07 15:52:40|9350|9340|9349.8|9339.8|9351|9341|9349.8|9339.8|14
1631029970000|2021-09-07 15:52:50|9350|9340|9349.8|9339.8|9350|9340|9349.8|9339.8|8
1631029980000|2021-09-07 15:53:00|9349.5|9339.5|9350.1|9340.1|9350.4|9340.4|9349.5|9339.5|12
1631029990000|2021-09-07 15:53:10|9350.3|9340.3|9350.1|9340.1|9350.3|9340.3|9350.1|9340.1|2
1631030000000|2021-09-07 15:53:20|9350|9340|9350|9340|9350|9340|9349.9|9339.9|3
1631030010000|2021-09-07 15:53:30|9349.9|9339.9|9348.3|9338.3|9349.9|9339.9|9347.9|9337.9|6
1631030020000|2021-09-07 15:53:40|9348|9338|9347.5|9337.5|9348|9338|9347.5|9337.5|5
1631030030000|2021-09-07 15:53:50|9348.1|9338.1|9344.3|9334.3|9348.1|9338.1|9344.3|9334.3|13
1631030040000|2021-09-07 15:54:00|9344.5|9334.5|9344.8|9334.8|9345.3|9335.3|9344|9334|10
1631030050000|2021-09-07 15:54:10|9344.6|9334.6|9344.9|9334.9|9344.9|9334.9|9344|9334|8
1631030060000|2021-09-07 15:54:20|9344.6|9334.6|9345.1|9335.1|9345.3|9335.3|9344.6|9334.6|7
1631030070000|2021-09-07 15:54:30|9344.5|9334.5|9344.4|9334.4|9344.6|9334.6|9344.3|9334.3|6
1631030080000|2021-09-07 15:54:40|9344.5|9334.5|9345|9335|9345|9335|9344.5|9334.5|7
1631030090000|2021-09-07 15:54:50|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.1|9334.1|12
1631030100000|2021-09-07 15:55:00|9345|9335|9344.9|9334.9|9345|9335|9343.9|9333.9|5
1631030120000|2021-09-07 15:55:20|9345|9335|9347.3|9337.3|9347.6|9337.6|9345|9335|8
1631030130000|2021-09-07 15:55:30|9347.1|9337.1|9345.9|9335.9|9347.1|9337.1|9345.5|9335.5|10
1631030140000|2021-09-07 15:55:40|9346.1|9336.1|9345.4|9335.4|9346.1|9336.1|9344.9|9334.9|6
1631030150000|2021-09-07 15:55:50|9345.6|9335.6|9345.4|9335.4|9346.1|9336.1|9345.4|9335.4|7
1631030160000|2021-09-07 15:56:00|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|1
1631030170000|2021-09-07 15:56:10|9345.8|9335.8|9346.1|9336.1|9346.3|9336.3|9345.8|9335.8|7
1631030180000|2021-09-07 15:56:20|9346|9336|9346.3|9336.3|9346.6|9336.6|9345.8|9335.8|8
1631030190000|2021-09-07 15:56:30|9346.5|9336.5|9347.8|9337.8|9348.3|9338.3|9346.5|9336.5|16
1631030200000|2021-09-07 15:56:40|9348|9338|9347.5|9337.5|9348|9338|9346.9|9336.9|27
1631030210000|2021-09-07 15:56:50|9347.9|9337.9|9347.3|9337.3|9348.8|9338.8|9347|9337|15
1631030220000|2021-09-07 15:57:00|9347.5|9337.5|9347.5|9337.5|9347.5|9337.5|9347.3|9337.3|11
1631030230000|2021-09-07 15:57:10|9347.6|9337.6|9348|9338|9348.3|9338.3|9347.5|9337.5|13
1631030240000|2021-09-07 15:57:20|9347.8|9337.8|9347.6|9337.6|9348|9338|9347.4|9337.4|11
1631030250000|2021-09-07 15:57:30|9347.8|9337.8|9347.6|9337.6|9348|9338|9347.4|9337.4|11
1631030260000|2021-09-07 15:57:40|9347.4|9337.4|9347.6|9337.6|9347.6|9337.6|9347.4|9337.4|2
1631030270000|2021-09-07 15:57:50|9347.8|9337.8|9349.8|9339.8|9350.1|9340.1|9347.8|9337.8|10
1631030280000|2021-09-07 15:58:00|9349.6|9339.6|9349.5|9339.5|9349.6|9339.6|9349.3|9339.3|5
1631030290000|2021-09-07 15:58:10|9349.3|9339.3|9349.1|9339.1|9349.8|9339.8|9349.1|9339.1|5
1631030300000|2021-09-07 15:58:20|9348.9|9338.9|9349.5|9339.5|9349.5|9339.5|9348.9|9338.9|3
1631030330000|2021-09-07 15:58:50|9349.1|9339.1|9347.1|9337.1|9349.1|9339.1|9346.6|9336.6|3
1631030340000|2021-09-07 15:59:00|9346.6|9336.6|9345.5|9335.5|9347.3|9337.3|9345.5|9335.5|13
1631030350000|2021-09-07 15:59:10|9345.1|9335.1|9343.9|9333.9|9345.1|9335.1|9343.9|9333.9|14
1631030360000|2021-09-07 15:59:20|9344.1|9334.1|9345.1|9335.1|9345.1|9335.1|9344|9334|6
1631030370000|2021-09-07 15:59:30|9345.6|9335.6|9345|9335|9345.6|9335.6|9344.5|9334.5|7
1631030380000|2021-09-07 15:59:40|9345.1|9335.1|9345.1|9335.1|9345.1|9335.1|9344.9|9334.9|4
1631030390000|2021-09-07 15:59:50|9345.4|9335.4|9345.3|9335.3|9345.4|9335.4|9345.1|9335.1|3
1631030400000|2021-09-07 16:00:00|9345|9335|9340.8|9330.8|9345|9335|9340.8|9330.8|12
1631030410000|2021-09-07 16:00:10|9340.9|9330.9|9341.4|9331.4|9342|9332|9340.8|9330.8|14
1631030420000|2021-09-07 16:00:20|9341.8|9331.8|9342|9332|9342.1|9332.1|9341.1|9331.1|19
1631030430000|2021-09-07 16:00:30|9342.5|9332.5|9342|9332|9342.5|9332.5|9341.5|9331.5|12
1631030440000|2021-09-07 16:00:40|9341.8|9331.8|9342|9332|9343|9333|9341.8|9331.8|11
1631030450000|2021-09-07 16:00:50|9341.6|9331.6|9341.6|9331.6|9342|9332|9341|9331|12
1631030460000|2021-09-07 16:01:00|9342|9332|9344.8|9334.8|9345.3|9335.3|9342|9332|15
1631030470000|2021-09-07 16:01:10|9344.5|9334.5|9343.4|9333.4|9344.8|9334.8|9343.4|9333.4|7
1631030480000|2021-09-07 16:01:20|9343.1|9333.1|9343|9333|9343.4|9333.4|9342.6|9332.6|13
1631030490000|2021-09-07 16:01:30|9343.5|9333.5|9344.3|9334.3|9344.5|9334.5|9343.3|9333.3|9
1631030500000|2021-09-07 16:01:40|9344.4|9334.4|9344.8|9334.8|9344.8|9334.8|9344.4|9334.4|3
1631030510000|2021-09-07 16:01:50|9344.5|9334.5|9343.8|9333.8|9344.8|9334.8|9343.5|9333.5|7
1631030520000|2021-09-07 16:02:00|9344.1|9334.1|9344.8|9334.8|9344.8|9334.8|9344|9334|11
1631030530000|2021-09-07 16:02:10|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.3|9334.3|8
1631030550000|2021-09-07 16:02:30|9344.9|9334.9|9345.3|9335.3|9345.6|9335.6|9344.9|9334.9|6
1631030560000|2021-09-07 16:02:40|9345.5|9335.5|9346.8|9336.8|9347|9337|9345.5|9335.5|8
1631030570000|2021-09-07 16:02:50|9346.5|9336.5|9346.3|9336.3|9346.8|9336.8|9346.3|9336.3|13
1631030580000|2021-09-07 16:03:00|9346.5|9336.5|9346.3|9336.3|9346.8|9336.8|9346|9336|10
1631030590000|2021-09-07 16:03:10|9346.5|9336.5|9347.5|9337.5|9347.5|9337.5|9346.5|9336.5|7
1631030600000|2021-09-07 16:03:20|9347.8|9337.8|9346.8|9336.8|9347.8|9337.8|9346.8|9336.8|5
1631030610000|2021-09-07 16:03:30|9347|9337|9347|9337|9347|9337|9346.5|9336.5|7
1631030620000|2021-09-07 16:03:40|9346.6|9336.6|9346|9336|9347|9337|9345.8|9335.8|8
1631030630000|2021-09-07 16:03:50|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|2
1631030640000|2021-09-07 16:04:00|9347|9337|9344.1|9334.1|9347|9337|9344.1|9334.1|17
1631030650000|2021-09-07 16:04:10|9343.9|9333.9|9343.6|9333.6|9343.9|9333.9|9343.6|9333.6|2
1631030660000|2021-09-07 16:04:20|9344|9334|9343.6|9333.6|9344|9334|9343.3|9333.3|5
1631030670000|2021-09-07 16:04:30|9343.5|9333.5|9343.5|9333.5|9343.6|9333.6|9343.5|9333.5|3
1631030690000|2021-09-07 16:04:50|9343.1|9333.1|9342.6|9332.6|9343.1|9333.1|9342.6|9332.6|2
1631030730000|2021-09-07 16:05:30|9342.9|9332.9|9342.6|9332.6|9342.9|9332.9|9342.6|9332.6|2
1631030750000|2021-09-07 16:05:50|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|9342.9|9332.9|1
1631030760000|2021-09-07 16:06:00|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|9342.8|9332.8|1
1631030770000|2021-09-07 16:06:10|9342.9|9332.9|9342.8|9332.8|9342.9|9332.9|9342.8|9332.8|10
1631030780000|2021-09-07 16:06:20|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|6
1631030790000|2021-09-07 16:06:30|9342.6|9332.6|9342.6|9332.6|9342.6|9332.6|9342.6|9332.6|1
1631030830000|2021-09-07 16:07:10|9343|9333|9342.8|9332.8|9343|9333|9342.8|9332.8|2
1631030840000|2021-09-07 16:07:20|9343|9333|9342.3|9332.3|9343|9333|9341.9|9331.9|7
1631030850000|2021-09-07 16:07:30|9342.1|9332.1|9342|9332|9342.1|9332.1|9341.6|9331.6|5
1631030860000|2021-09-07 16:07:40|9341.9|9331.9|9342|9332|9342|9332|9341.6|9331.6|4
1631030870000|2021-09-07 16:07:50|9342.1|9332.1|9342.4|9332.4|9342.4|9332.4|9342.1|9332.1|4
1631030880000|2021-09-07 16:08:00|9342.1|9332.1|9341.9|9331.9|9342.4|9332.4|9341.6|9331.6|8
1631030890000|2021-09-07 16:08:10|9342|9332|9342.1|9332.1|9342.1|9332.1|9341.8|9331.8|4
1631030900000|2021-09-07 16:08:20|9342.4|9332.4|9341.9|9331.9|9342.4|9332.4|9341.9|9331.9|5
1631030910000|2021-09-07 16:08:30|9342.1|9332.1|9342.1|9332.1|9342.1|9332.1|9341.9|9331.9|3
1631030920000|2021-09-07 16:08:40|9341.9|9331.9|9342.1|9332.1|9342.1|9332.1|9341.6|9331.6|6
1631030930000|2021-09-07 16:08:50|9341.9|9331.9|9342|9332|9342|9332|9341.9|9331.9|2
1631030940000|2021-09-07 16:09:00|9342.1|9332.1|9341.9|9331.9|9342.1|9332.1|9341.9|9331.9|11
1631030950000|2021-09-07 16:09:10|9341.6|9331.6|9342.1|9332.1|9342.1|9332.1|9341.6|9331.6|3
1631030960000|2021-09-07 16:09:20|9342.4|9332.4|9342.1|9332.1|9342.4|9332.4|9342.1|9332.1|2
1631030980000|2021-09-07 16:09:40|9342|9332|9342.1|9332.1|9342.1|9332.1|9342|9332|2
1631030990000|2021-09-07 16:09:50|9342.4|9332.4|9342.6|9332.6|9342.6|9332.6|9342.4|9332.4|4
1631031000000|2021-09-07 16:10:00|9342.5|9332.5|9341|9331|9342.5|9332.5|9340.8|9330.8|7
1631031010000|2021-09-07 16:10:10|9341.3|9331.3|9337.5|9327.5|9341.3|9331.3|9337.5|9327.5|16
1631031020000|2021-09-07 16:10:20|9337.3|9327.3|9337.4|9327.4|9338|9328|9337|9327|9
1631031030000|2021-09-07 16:10:30|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.4|9327.4|5
1631031040000|2021-09-07 16:10:40|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.3|9327.3|6
1631031050000|2021-09-07 16:10:50|9338|9328|9338.3|9328.3|9338.5|9328.5|9337.3|9327.3|8
1631031060000|2021-09-07 16:11:00|9338.5|9328.5|9338.3|9328.3|9338.5|9328.5|9338|9328|8
1631031080000|2021-09-07 16:11:20|9338|9328|9338.3|9328.3|9338.3|9328.3|9338|9328|2
1631031090000|2021-09-07 16:11:30|9338.5|9328.5|9338.5|9328.5|9338.8|9328.8|9338.3|9328.3|7
1631031100000|2021-09-07 16:11:40|9338.3|9328.3|9338.3|9328.3|9338.5|9328.5|9338.3|9328.3|3
1631031110000|2021-09-07 16:11:50|9338.5|9328.5|9340|9330|9340|9330|9338.5|9328.5|9
1631031120000|2021-09-07 16:12:00|9339.6|9329.6|9338.9|9328.9|9339.6|9329.6|9338.9|9328.9|2
1631031130000|2021-09-07 16:12:10|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1631031140000|2021-09-07 16:12:20|9339|9329|9339.3|9329.3|9339.8|9329.8|9339|9329|7
1631031150000|2021-09-07 16:12:30|9339.5|9329.5|9340.1|9330.1|9340.1|9330.1|9339.5|9329.5|3
1631031160000|2021-09-07 16:12:40|9340|9330|9340|9330|9340|9330|9339.8|9329.8|3
1631031180000|2021-09-07 16:13:00|9340.6|9330.6|9340.8|9330.8|9341.3|9331.3|9340.5|9330.5|8
1631031200000|2021-09-07 16:13:20|9341|9331|9342|9332|9342|9332|9341|9331|5
1631031210000|2021-09-07 16:13:30|9341.5|9331.5|9342.1|9332.1|9342.1|9332.1|9341.5|9331.5|4
1631031220000|2021-09-07 16:13:40|9342|9332|9341.9|9331.9|9342.1|9332.1|9341.9|9331.9|14
1631031230000|2021-09-07 16:13:50|9342.1|9332.1|9340.8|9330.8|9342.1|9332.1|9340.8|9330.8|17
1631031240000|2021-09-07 16:14:00|9340.5|9330.5|9340|9330|9340.5|9330.5|9339.5|9329.5|4
1631031250000|2021-09-07 16:14:10|9339.8|9329.8|9340.3|9330.3|9340.4|9330.4|9339.5|9329.5|9
1631031260000|2021-09-07 16:14:20|9340.5|9330.5|9340.8|9330.8|9341|9331|9340|9330|12
1631031270000|2021-09-07 16:14:30|9340.5|9330.5|9340.3|9330.3|9340.8|9330.8|9340.3|9330.3|11
1631031280000|2021-09-07 16:14:40|9340|9330|9339.3|9329.3|9340|9330|9339.3|9329.3|4
1631031300000|2021-09-07 16:15:00|9339.5|9329.5|9340.4|9330.4|9340.5|9330.5|9339.5|9329.5|7
1631031310000|2021-09-07 16:15:10|9340.3|9330.3|9340.5|9330.5|9340.9|9330.9|9340.3|9330.3|6
1631031320000|2021-09-07 16:15:20|9340.4|9330.4|9339.8|9329.8|9340.4|9330.4|9339.8|9329.8|4
1631031330000|2021-09-07 16:15:30|9339.9|9329.9|9340.8|9330.8|9340.8|9330.8|9339.9|9329.9|4
1631031340000|2021-09-07 16:15:40|9341|9331|9341.9|9331.9|9342.1|9332.1|9341|9331|18
1631031350000|2021-09-07 16:15:50|9342.1|9332.1|9342.4|9332.4|9342.5|9332.5|9341.9|9331.9|13
1631031360000|2021-09-07 16:16:00|9342.6|9332.6|9342.4|9332.4|9342.6|9332.6|9342.4|9332.4|2
1631031370000|2021-09-07 16:16:10|9342.3|9332.3|9342.4|9332.4|9342.4|9332.4|9342.3|9332.3|2
1631031380000|2021-09-07 16:16:20|9342.6|9332.6|9344.8|9334.8|9344.8|9334.8|9342.4|9332.4|14
1631031390000|2021-09-07 16:16:30|9344.5|9334.5|9344.8|9334.8|9344.8|9334.8|9344.5|9334.5|4
1631031400000|2021-09-07 16:16:40|9344.6|9334.6|9343.9|9333.9|9344.6|9334.6|9343.6|9333.6|6
1631031410000|2021-09-07 16:16:50|9343.6|9333.6|9344|9334|9344.3|9334.3|9343.6|9333.6|9
1631031420000|2021-09-07 16:17:00|9344.3|9334.3|9343.9|9333.9|9344.3|9334.3|9343.9|9333.9|5
1631031440000|2021-09-07 16:17:20|9344|9334|9344.6|9334.6|9344.8|9334.8|9344|9334|6
1631031450000|2021-09-07 16:17:30|9344.8|9334.8|9344.6|9334.6|9344.8|9334.8|9344.5|9334.5|4
1631031460000|2021-09-07 16:17:40|9344.8|9334.8|9345.3|9335.3|9345.4|9335.4|9344.8|9334.8|7
1631031470000|2021-09-07 16:17:50|9345|9335|9346.9|9336.9|9347.3|9337.3|9345|9335|8
1631031480000|2021-09-07 16:18:00|9346.6|9336.6|9346.9|9336.9|9347.3|9337.3|9346.6|9336.6|10
1631031490000|2021-09-07 16:18:10|9346.4|9336.4|9345.8|9335.8|9346.4|9336.4|9345.3|9335.3|5
1631031500000|2021-09-07 16:18:20|9345.9|9335.9|9347|9337|9347|9337|9345.9|9335.9|4
1631031530000|2021-09-07 16:18:50|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347|9337|3
1631031540000|2021-09-07 16:19:00|9347|9337|9347.3|9337.3|9347.3|9337.3|9347|9337|2
1631031550000|2021-09-07 16:19:10|9347|9337|9347|9337|9347|9337|9347|9337|1
1631031560000|2021-09-07 16:19:20|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|9347.3|9337.3|1
1631031580000|2021-09-07 16:19:40|9347.5|9337.5|9347.6|9337.6|9347.6|9337.6|9347.5|9337.5|2
1631031590000|2021-09-07 16:19:50|9347.8|9337.8|9347.9|9337.9|9348|9338|9347.6|9337.6|5
1631031600000|2021-09-07 16:20:00|9348|9338|9347.4|9337.4|9348|9338|9347.4|9337.4|6
1631031610000|2021-09-07 16:20:10|9347.6|9337.6|9347.8|9337.8|9347.8|9337.8|9347.4|9337.4|7
1631031620000|2021-09-07 16:20:20|9347.5|9337.5|9347.5|9337.5|9348.1|9338.1|9347.4|9337.4|12
1631031630000|2021-09-07 16:20:30|9347.4|9337.4|9347.1|9337.1|9347.4|9337.4|9345.3|9335.3|6
1631031640000|2021-09-07 16:20:40|9347.6|9337.6|9348|9338|9348.3|9338.3|9347.6|9337.6|14
1631031650000|2021-09-07 16:20:50|9347.6|9337.6|9347|9337|9347.6|9337.6|9346.5|9336.5|11
1631031660000|2021-09-07 16:21:00|9346.8|9336.8|9345.9|9335.9|9347|9337|9345.3|9335.3|18
1631031670000|2021-09-07 16:21:10|9344.8|9334.8|9345.1|9335.1|9345.9|9335.9|9344.8|9334.8|18
1631031680000|2021-09-07 16:21:20|9344.9|9334.9|9344.9|9334.9|9344.9|9334.9|9344.5|9334.5|7
1631031690000|2021-09-07 16:21:30|9345.1|9335.1|9343.8|9333.8|9345.1|9335.1|9343.3|9333.3|16
1631031700000|2021-09-07 16:21:40|9344|9334|9345.1|9335.1|9345.5|9335.5|9343.8|9333.8|9
1631031710000|2021-09-07 16:21:50|9345.4|9335.4|9345.1|9335.1|9345.4|9335.4|9344.9|9334.9|6
1631031720000|2021-09-07 16:22:00|9344.9|9334.9|9346|9336|9346.3|9336.3|9344.9|9334.9|16
1631031730000|2021-09-07 16:22:10|9345.8|9335.8|9345.8|9335.8|9346.8|9336.8|9345.8|9335.8|15
1631031740000|2021-09-07 16:22:20|9346|9336|9345.8|9335.8|9346.5|9336.5|9345.5|9335.5|13
1631031750000|2021-09-07 16:22:30|9346|9336|9346|9336|9346|9336|9346|9336|1
1631031760000|2021-09-07 16:22:40|9345.8|9335.8|9345.8|9335.8|9346|9336|9345.5|9335.5|10
1631031770000|2021-09-07 16:22:50|9345.5|9335.5|9345|9335|9345.5|9335.5|9345|9335|2
1631031780000|2021-09-07 16:23:00|9344.8|9334.8|9343.8|9333.8|9344.8|9334.8|9343.8|9333.8|3
1631031790000|2021-09-07 16:23:10|9343.6|9333.6|9343.3|9333.3|9344.1|9334.1|9343.3|9333.3|8
1631031800000|2021-09-07 16:23:20|9343.5|9333.5|9343.3|9333.3|9343.8|9333.8|9343.3|9333.3|5
1631031810000|2021-09-07 16:23:30|9343|9333|9343.9|9333.9|9344.1|9334.1|9343|9333|11
1631031820000|2021-09-07 16:23:40|9344.1|9334.1|9343.9|9333.9|9344.1|9334.1|9343.8|9333.8|10
1631031830000|2021-09-07 16:23:50|9343.6|9333.6|9342.9|9332.9|9343.8|9333.8|9342.9|9332.9|6
1631031840000|2021-09-07 16:24:00|9343.1|9333.1|9343.3|9333.3|9343.5|9333.5|9342.9|9332.9|8
1631031850000|2021-09-07 16:24:10|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|1
1631031860000|2021-09-07 16:24:20|9342.6|9332.6|9342.1|9332.1|9342.6|9332.6|9341.3|9331.3|17
1631031870000|2021-09-07 16:24:30|9342.3|9332.3|9342.1|9332.1|9342.4|9332.4|9341.8|9331.8|15
1631031880000|2021-09-07 16:24:40|9342.4|9332.4|9343|9333|9343.4|9333.4|9342.4|9332.4|9
1631031890000|2021-09-07 16:24:50|9343.4|9333.4|9343.5|9333.5|9343.8|9333.8|9343|9333|9
1631031910000|2021-09-07 16:25:10|9343.8|9333.8|9345|9335|9345|9335|9343.8|9333.8|7
1631031920000|2021-09-07 16:25:20|9344.8|9334.8|9344|9334|9345.9|9335.9|9344|9334|17
1631031930000|2021-09-07 16:25:30|9344.4|9334.4|9344|9334|9344.6|9334.6|9343.8|9333.8|13
1631031940000|2021-09-07 16:25:40|9344.3|9334.3|9344.8|9334.8|9344.8|9334.8|9344|9334|6
1631031950000|2021-09-07 16:25:50|9345.1|9335.1|9345.3|9335.3|9345.5|9335.5|9345|9335|6
1631031960000|2021-09-07 16:26:00|9345.5|9335.5|9344.8|9334.8|9345.5|9335.5|9344.5|9334.5|8
1631031980000|2021-09-07 16:26:20|9345|9335|9345.3|9335.3|9346|9336|9345|9335|8
1631031990000|2021-09-07 16:26:30|9345.5|9335.5|9345.1|9335.1|9345.8|9335.8|9345.1|9335.1|7
1631032000000|2021-09-07 16:26:40|9345|9335|9345.1|9335.1|9345.1|9335.1|9345|9335|4
1631032010000|2021-09-07 16:26:50|9345|9335|9345.1|9335.1|9345.1|9335.1|9344.8|9334.8|4
1631032030000|2021-09-07 16:27:10|9345|9335|9344|9334|9345|9335|9344|9334|2
1631032040000|2021-09-07 16:27:20|9344.3|9334.3|9344|9334|9344.3|9334.3|9344|9334|2
1631032070000|2021-09-07 16:27:50|9344.3|9334.3|9345.5|9335.5|9345.8|9335.8|9344.3|9334.3|10
1631032080000|2021-09-07 16:28:00|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|9345.3|9335.3|1
1631032090000|2021-09-07 16:28:10|9345|9335|9345|9335|9345.5|9335.5|9345|9335|5
1631032100000|2021-09-07 16:28:20|9344.8|9334.8|9345|9335|9345.3|9335.3|9344|9334|10
1631032120000|2021-09-07 16:28:40|9344.8|9334.8|9345|9335|9345|9335|9344.8|9334.8|2
1631032130000|2021-09-07 16:28:50|9345.3|9335.3|9345.4|9335.4|9345.4|9335.4|9345.3|9335.3|2
1631032140000|2021-09-07 16:29:00|9345.3|9335.3|9344.6|9334.6|9345.8|9335.8|9344.5|9334.5|6
1631032150000|2021-09-07 16:29:10|9344.5|9334.5|9344.3|9334.3|9344.6|9334.6|9344.3|9334.3|4
1631032160000|2021-09-07 16:29:20|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|9344.8|9334.8|1
1631032180000|2021-09-07 16:29:40|9344.5|9334.5|9342.4|9332.4|9344.5|9334.5|9342.4|9332.4|6
1631032190000|2021-09-07 16:29:50|9342.6|9332.6|9342.9|9332.9|9342.9|9332.9|9342.4|9332.4|6
1631032200000|2021-09-07 16:30:00|9342.8|9332.8|9342.1|9332.1|9342.9|9332.9|9342.1|9332.1|8
1631032210000|2021-09-07 16:30:10|9342.3|9332.3|9343.8|9333.8|9344.5|9334.5|9342.3|9332.3|11
1631032220000|2021-09-07 16:30:20|9343.6|9333.6|9343.8|9333.8|9344.1|9334.1|9343.4|9333.4|8
1631032230000|2021-09-07 16:30:30|9343.5|9333.5|9343.8|9333.8|9343.9|9333.9|9343.3|9333.3|14
1631032240000|2021-09-07 16:30:40|9343.9|9333.9|9343.9|9333.9|9344.1|9334.1|9343.6|9333.6|6
1631032250000|2021-09-07 16:30:50|9344.1|9334.1|9344.1|9334.1|9344.4|9334.4|9344.1|9334.1|5
1631032260000|2021-09-07 16:31:00|9343.9|9333.9|9343.8|9333.8|9344.1|9334.1|9343.8|9333.8|6
1631032270000|2021-09-07 16:31:10|9343.6|9333.6|9344|9334|9344.1|9334.1|9343.6|9333.6|6
1631032290000|2021-09-07 16:31:30|9343.6|9333.6|9343.4|9333.4|9343.6|9333.6|9343.4|9333.4|3
1631032300000|2021-09-07 16:31:40|9343|9333|9344.1|9334.1|9344.6|9334.6|9343|9333|11
1631032310000|2021-09-07 16:31:50|9344.3|9334.3|9344.3|9334.3|9344.3|9334.3|9344.1|9334.1|3
1631032320000|2021-09-07 16:32:00|9344|9334|9342.8|9332.8|9344|9334|9342.4|9332.4|7
1631032330000|2021-09-07 16:32:10|9342.9|9332.9|9342.3|9332.3|9342.9|9332.9|9342.3|9332.3|9
1631032350000|2021-09-07 16:32:30|9342.1|9332.1|9342.3|9332.3|9342.5|9332.5|9342|9332|5
1631032360000|2021-09-07 16:32:40|9342.1|9332.1|9341.3|9331.3|9342.1|9332.1|9340.8|9330.8|10
1631032370000|2021-09-07 16:32:50|9340.8|9330.8|9341.3|9331.3|9341.3|9331.3|9340.8|9330.8|2
1631032380000|2021-09-07 16:33:00|9341|9331|9341|9331|9341|9331|9341|9331|1
1631032390000|2021-09-07 16:33:10|9341.3|9331.3|9340.5|9330.5|9341.5|9331.5|9340.5|9330.5|7
1631032400000|2021-09-07 16:33:20|9340.4|9330.4|9340.5|9330.5|9340.8|9330.8|9340|9330|13
1631032410000|2021-09-07 16:33:30|9340.3|9330.3|9340.8|9330.8|9341|9331|9340|9330|7
1631032420000|2021-09-07 16:33:40|9341|9331|9341.1|9331.1|9341.3|9331.3|9341|9331|3
1631032430000|2021-09-07 16:33:50|9341.5|9331.5|9343.1|9333.1|9343.1|9333.1|9341.3|9331.3|10
1631032440000|2021-09-07 16:34:00|9343|9333|9343|9333|9343|9333|9343|9333|1
1631032450000|2021-09-07 16:34:10|9343.3|9333.3|9343.5|9333.5|9343.9|9333.9|9343.3|9333.3|5
1631032460000|2021-09-07 16:34:20|9343.3|9333.3|9343.8|9333.8|9343.8|9333.8|9343.3|9333.3|4
1631032470000|2021-09-07 16:34:30|9344|9334|9345|9335|9345.5|9335.5|9344|9334|11
1631032480000|2021-09-07 16:34:40|9344.8|9334.8|9345|9335|9345|9335|9344.8|9334.8|2
1631032500000|2021-09-07 16:35:00|9345.1|9335.1|9345.5|9335.5|9345.5|9335.5|9345.1|9335.1|3
1631032510000|2021-09-07 16:35:10|9345.6|9335.6|9346.6|9336.6|9346.9|9336.9|9345.6|9335.6|8
1631032520000|2021-09-07 16:35:20|9346.4|9336.4|9348.8|9338.8|9348.8|9338.8|9346.3|9336.3|16
1631032530000|2021-09-07 16:35:30|9348.5|9338.5|9348.5|9338.5|9349.3|9339.3|9348.3|9338.3|8
1631032540000|2021-09-07 16:35:40|9348.8|9338.8|9348.4|9338.4|9348.8|9338.8|9348.4|9338.4|3
1631032550000|2021-09-07 16:35:50|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9348.3|9338.3|7
1631032560000|2021-09-07 16:36:00|9348.5|9338.5|9348.4|9338.4|9348.8|9338.8|9348.1|9338.1|8
1631032570000|2021-09-07 16:36:10|9348.3|9338.3|9348.3|9338.3|9348.4|9338.4|9348.3|9338.3|3
1631032580000|2021-09-07 16:36:20|9347.9|9337.9|9347.8|9337.8|9348|9338|9346.9|9336.9|9
1631032590000|2021-09-07 16:36:30|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|9347.6|9337.6|1
1631032600000|2021-09-07 16:36:40|9348.8|9338.8|9349.3|9339.3|9349.3|9339.3|9348|9338|14
1631032610000|2021-09-07 16:36:50|9349|9339|9349.5|9339.5|9349.5|9339.5|9348.1|9338.1|12
1631032620000|2021-09-07 16:37:00|9349.4|9339.4|9348.5|9338.5|9349.4|9339.4|9348.5|9338.5|3
1631032630000|2021-09-07 16:37:10|9348.4|9338.4|9347.5|9337.5|9348.4|9338.4|9347.5|9337.5|5
1631032640000|2021-09-07 16:37:20|9347.3|9337.3|9347.5|9337.5|9347.8|9337.8|9347.3|9337.3|4
1631032650000|2021-09-07 16:37:30|9347.8|9337.8|9348.6|9338.6|9348.6|9338.6|9347.5|9337.5|6
1631032660000|2021-09-07 16:37:40|9348.5|9338.5|9347.8|9337.8|9348.5|9338.5|9347.5|9337.5|11
1631032670000|2021-09-07 16:37:50|9349|9339|9348.3|9338.3|9349|9339|9348.3|9338.3|3
1631032680000|2021-09-07 16:38:00|9348.5|9338.5|9348.6|9338.6|9348.6|9338.6|9348.3|9338.3|4
1631032690000|2021-09-07 16:38:10|9348.3|9338.3|9348.1|9338.1|9348.5|9338.5|9348.1|9338.1|5
1631032700000|2021-09-07 16:38:20|9348.4|9338.4|9349.5|9339.5|9349.8|9339.8|9348.4|9338.4|5
1631032710000|2021-09-07 16:38:30|9349.1|9339.1|9350.3|9340.3|9350.5|9340.5|9349|9339|6
1631032720000|2021-09-07 16:38:40|9349|9339|9351|9341|9351|9341|9349|9339|12
1631032730000|2021-09-07 16:38:50|9351.1|9341.1|9350.9|9340.9|9351.1|9341.1|9350.9|9340.9|2
1631032740000|2021-09-07 16:39:00|9351.1|9341.1|9352.6|9342.6|9353.8|9343.8|9351.1|9341.1|7
1631032750000|2021-09-07 16:39:10|9352.4|9342.4|9351.6|9341.6|9352.6|9342.6|9351.4|9341.4|11
1631032760000|2021-09-07 16:39:20|9351.3|9341.3|9352.8|9342.8|9352.8|9342.8|9350.9|9340.9|11
1631032770000|2021-09-07 16:39:30|9352.9|9342.9|9353|9343|9353.3|9343.3|9352.9|9342.9|3
1631032780000|2021-09-07 16:39:40|9353.1|9343.1|9352.9|9342.9|9353.1|9343.1|9352.6|9342.6|3
1631032790000|2021-09-07 16:39:50|9352.6|9342.6|9353.3|9343.3|9353.3|9343.3|9352.6|9342.6|5
1631032800000|2021-09-07 16:40:00|9353.5|9343.5|9351.6|9341.6|9354.4|9344.4|9351.6|9341.6|10
1631032810000|2021-09-07 16:40:10|9351.8|9341.8|9353.8|9343.8|9353.8|9343.8|9351.8|9341.8|12
1631032820000|2021-09-07 16:40:20|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353|9343|4
1631032830000|2021-09-07 16:40:30|9353.3|9343.3|9352.8|9342.8|9353.3|9343.3|9352.8|9342.8|3
1631032840000|2021-09-07 16:40:40|9352.5|9342.5|9352.5|9342.5|9352.5|9342.5|9352|9342|6
1631032850000|2021-09-07 16:40:50|9352.1|9342.1|9353.1|9343.1|9353.1|9343.1|9352|9342|5
1631032860000|2021-09-07 16:41:00|9353.4|9343.4|9354.3|9344.3|9354.3|9344.3|9353.4|9343.4|2
1631032870000|2021-09-07 16:41:10|9353.9|9343.9|9353.3|9343.3|9353.9|9343.9|9353.1|9343.1|5
1631032880000|2021-09-07 16:41:20|9353.5|9343.5|9354|9344|9354|9344|9353.5|9343.5|3
1631032890000|2021-09-07 16:41:30|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354|9344|5
1631032900000|2021-09-07 16:41:40|9354|9344|9354|9344|9354.3|9344.3|9353.6|9343.6|5
1631032910000|2021-09-07 16:41:50|9354.3|9344.3|9355|9345|9355|9345|9354.3|9344.3|2
1631032920000|2021-09-07 16:42:00|9355.4|9345.4|9355.3|9345.3|9355.4|9345.4|9355.1|9345.1|3
1631032940000|2021-09-07 16:42:20|9354.8|9344.8|9355.3|9345.3|9355.3|9345.3|9354.8|9344.8|7
1631032950000|2021-09-07 16:42:30|9355|9345|9355.5|9345.5|9355.5|9345.5|9354.9|9344.9|8
1631032960000|2021-09-07 16:42:40|9355.8|9345.8|9355.9|9345.9|9356.1|9346.1|9355.3|9345.3|14
1631032970000|2021-09-07 16:42:50|9356.1|9346.1|9355.3|9345.3|9356.1|9346.1|9355.3|9345.3|3
1631032980000|2021-09-07 16:43:00|9355.8|9345.8|9355.3|9345.3|9355.8|9345.8|9355.3|9345.3|3
1631032990000|2021-09-07 16:43:10|9355.5|9345.5|9355.9|9345.9|9355.9|9345.9|9355.5|9345.5|4
1631033010000|2021-09-07 16:43:30|9356.1|9346.1|9356.4|9346.4|9356.6|9346.6|9356.1|9346.1|4
1631033020000|2021-09-07 16:43:40|9356.1|9346.1|9356.4|9346.4|9356.4|9346.4|9356.1|9346.1|4
1631033040000|2021-09-07 16:44:00|9356.1|9346.1|9356.6|9346.6|9356.9|9346.9|9356.1|9346.1|5
1631033060000|2021-09-07 16:44:20|9356.9|9346.9|9357.9|9347.9|9358.1|9348.1|9356.9|9346.9|10
1631033070000|2021-09-07 16:44:30|9358.1|9348.1|9358.1|9348.1|9358.6|9348.6|9357.9|9347.9|7
1631033090000|2021-09-07 16:44:50|9358.4|9348.4|9359|9349|9359.3|9349.3|9358.4|9348.4|3
1631033100000|2021-09-07 16:45:00|9359.3|9349.3|9361|9351|9362.6|9352.6|9358.8|9348.8|16
1631033110000|2021-09-07 16:45:10|9360.8|9350.8|9358|9348|9360.8|9350.8|9358|9348|5
1631033120000|2021-09-07 16:45:20|9358.3|9348.3|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|3
1631033130000|2021-09-07 16:45:30|9358.5|9348.5|9358.3|9348.3|9358.5|9348.5|9358.3|9348.3|4
1631033140000|2021-09-07 16:45:40|9358|9348|9358|9348|9358|9348|9358|9348|1
1631033150000|2021-09-07 16:45:50|9358.3|9348.3|9358|9348|9358.3|9348.3|9358|9348|2
1631033170000|2021-09-07 16:46:10|9356.8|9346.8|9356.5|9346.5|9356.8|9346.8|9356.5|9346.5|4
1631033180000|2021-09-07 16:46:20|9356.4|9346.4|9356.1|9346.1|9356.4|9346.4|9356.1|9346.1|6
1631033190000|2021-09-07 16:46:30|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.1|9346.1|3
1631033200000|2021-09-07 16:46:40|9356.1|9346.1|9356.8|9346.8|9356.8|9346.8|9356.1|9346.1|6
1631033240000|2021-09-07 16:47:20|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|9356.5|9346.5|1
1631033250000|2021-09-07 16:47:30|9357.6|9347.6|9357.8|9347.8|9357.8|9347.8|9357.5|9347.5|3
1631033260000|2021-09-07 16:47:40|9358|9348|9358|9348|9358|9348|9357.8|9347.8|3
1631033270000|2021-09-07 16:47:50|9358.5|9348.5|9359.1|9349.1|9359.1|9349.1|9358.5|9348.5|3
1631033280000|2021-09-07 16:48:00|9359.4|9349.4|9358.6|9348.6|9359.4|9349.4|9358.6|9348.6|3
1631033290000|2021-09-07 16:48:10|9358.5|9348.5|9358|9348|9358.5|9348.5|9358|9348|2
1631033300000|2021-09-07 16:48:20|9357.9|9347.9|9357.6|9347.6|9357.9|9347.9|9357.6|9347.6|2
1631033330000|2021-09-07 16:48:50|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1631033340000|2021-09-07 16:49:00|9358.1|9348.1|9358.5|9348.5|9358.5|9348.5|9358|9348|4
1631033350000|2021-09-07 16:49:10|9358.3|9348.3|9357.9|9347.9|9358.3|9348.3|9357.9|9347.9|2
1631033390000|2021-09-07 16:49:50|9357.6|9347.6|9358|9348|9358|9348|9357.5|9347.5|7
1631033400000|2021-09-07 16:50:00|9357.5|9347.5|9357.5|9347.5|9358|9348|9357.5|9347.5|3
1631033410000|2021-09-07 16:50:10|9357.4|9347.4|9357.1|9347.1|9357.4|9347.4|9356.8|9346.8|6
1631033420000|2021-09-07 16:50:20|9356.9|9346.9|9356.4|9346.4|9356.9|9346.9|9356.1|9346.1|5
1631033430000|2021-09-07 16:50:30|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1631033440000|2021-09-07 16:50:40|9356.4|9346.4|9356.6|9346.6|9357.5|9347.5|9356.4|9346.4|5
1631033450000|2021-09-07 16:50:50|9356.9|9346.9|9356.6|9346.6|9356.9|9346.9|9356.6|9346.6|2
1631033460000|2021-09-07 16:51:00|9356.4|9346.4|9355.3|9345.3|9356.5|9346.5|9355.3|9345.3|6
1631033470000|2021-09-07 16:51:10|9355.5|9345.5|9356.1|9346.1|9356.1|9346.1|9355.5|9345.5|5
1631033480000|2021-09-07 16:51:20|9356.4|9346.4|9356.1|9346.1|9356.6|9346.6|9356.1|9346.1|6
1631033490000|2021-09-07 16:51:30|9356.4|9346.4|9355.3|9345.3|9356.4|9346.4|9355.3|9345.3|7
1631033500000|2021-09-07 16:51:40|9355.4|9345.4|9355.5|9345.5|9356|9346|9355.4|9345.4|6
1631033510000|2021-09-07 16:51:50|9355.8|9345.8|9356|9346|9356|9346|9355.5|9345.5|5
1631033520000|2021-09-07 16:52:00|9355.8|9345.8|9355|9345|9356|9346|9354.8|9344.8|9
1631033540000|2021-09-07 16:52:20|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|9354.8|9344.8|1
1631033550000|2021-09-07 16:52:30|9354.9|9344.9|9354.9|9344.9|9355|9345|9354.9|9344.9|3
1631033560000|2021-09-07 16:52:40|9354.6|9344.6|9353.6|9343.6|9354.6|9344.6|9353.5|9343.5|11
1631033580000|2021-09-07 16:53:00|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1631033600000|2021-09-07 16:53:20|9353.5|9343.5|9354|9344|9354|9344|9353.5|9343.5|2
1631033610000|2021-09-07 16:53:30|9353.5|9343.5|9353.9|9343.9|9353.9|9343.9|9353.4|9343.4|4
1631033620000|2021-09-07 16:53:40|9353.6|9343.6|9354.1|9344.1|9354.1|9344.1|9353.6|9343.6|4
1631033630000|2021-09-07 16:53:50|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1631033640000|2021-09-07 16:54:00|9354.1|9344.1|9355.6|9345.6|9355.6|9345.6|9354.1|9344.1|14
1631033650000|2021-09-07 16:54:10|9355.8|9345.8|9356.6|9346.6|9356.6|9346.6|9355.6|9345.6|11
1631033660000|2021-09-07 16:54:20|9356|9346|9356.1|9346.1|9356.4|9346.4|9355.9|9345.9|10
1631033670000|2021-09-07 16:54:30|9356.4|9346.4|9357.3|9347.3|9357.6|9347.6|9356.4|9346.4|5
1631033680000|2021-09-07 16:54:40|9357.4|9347.4|9357.8|9347.8|9358.1|9348.1|9357.3|9347.3|9
1631033690000|2021-09-07 16:54:50|9357.5|9347.5|9358|9348|9358|9348|9357.3|9347.3|6
1631033700000|2021-09-07 16:55:00|9357.5|9347.5|9356.8|9346.8|9357.6|9347.6|9356.8|9346.8|5
1631033710000|2021-09-07 16:55:10|9356.5|9346.5|9357.8|9347.8|9357.8|9347.8|9356.5|9346.5|9
1631033720000|2021-09-07 16:55:20|9357.3|9347.3|9357.3|9347.3|9357.3|9347.3|9356.8|9346.8|6
1631033730000|2021-09-07 16:55:30|9356.5|9346.5|9356.4|9346.4|9356.8|9346.8|9356|9346|10
1631033740000|2021-09-07 16:55:40|9356.6|9346.6|9356.8|9346.8|9357|9347|9356|9346|9
1631033750000|2021-09-07 16:55:50|9357|9347|9356.8|9346.8|9357.3|9347.3|9356.5|9346.5|6
1631033760000|2021-09-07 16:56:00|9356.5|9346.5|9356.8|9346.8|9357.3|9347.3|9356.3|9346.3|16
1631033770000|2021-09-07 16:56:10|9356.5|9346.5|9353.5|9343.5|9356.5|9346.5|9352.8|9342.8|10
1631033780000|2021-09-07 16:56:20|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9352|9342|8
1631033790000|2021-09-07 16:56:30|9352|9342|9352.5|9342.5|9352.5|9342.5|9351.8|9341.8|8
1631033800000|2021-09-07 16:56:40|9352.6|9342.6|9354.8|9344.8|9354.8|9344.8|9352.6|9342.6|6
1631033810000|2021-09-07 16:56:50|9355|9345|9355|9345|9355|9345|9354.8|9344.8|3
1631033820000|2021-09-07 16:57:00|9354.8|9344.8|9353.8|9343.8|9354.8|9344.8|9353.8|9343.8|5
1631033830000|2021-09-07 16:57:10|9354|9344|9354.5|9344.5|9354.8|9344.8|9354|9344|4
1631033840000|2021-09-07 16:57:20|9354.3|9344.3|9355.3|9345.3|9355.3|9345.3|9354.3|9344.3|9
1631033850000|2021-09-07 16:57:30|9355.5|9345.5|9356|9346|9356|9346|9355.5|9345.5|2
1631033860000|2021-09-07 16:57:40|9355.8|9345.8|9355|9345|9355.8|9345.8|9355|9345|4
1631033870000|2021-09-07 16:57:50|9354.8|9344.8|9355|9345|9355|9345|9354.8|9344.8|8
1631033880000|2021-09-07 16:58:00|9354.8|9344.8|9354.3|9344.3|9354.8|9344.8|9353.8|9343.8|7
1631033890000|2021-09-07 16:58:10|9354|9344|9353.3|9343.3|9354.3|9344.3|9353.3|9343.3|11
1631033900000|2021-09-07 16:58:20|9353.8|9343.8|9353.5|9343.5|9354|9344|9353.3|9343.3|7
1631033910000|2021-09-07 16:58:30|9353.8|9343.8|9355.3|9345.3|9355.6|9345.6|9353.8|9343.8|7
1631033920000|2021-09-07 16:58:40|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1631033930000|2021-09-07 16:58:50|9355.5|9345.5|9356.8|9346.8|9357.3|9347.3|9355.5|9345.5|7
1631033940000|2021-09-07 16:59:00|9356.5|9346.5|9352.3|9342.3|9357.4|9347.4|9352.3|9342.3|20
1631033950000|2021-09-07 16:59:10|9352.8|9342.8|9350.3|9340.3|9353.9|9343.9|9350.3|9340.3|16
1631033960000|2021-09-07 16:59:20|9350|9340|9352|9342|9352|9342|9349.5|9339.5|16
1631059320000|2021-09-08 00:02:00|9337|9327|9337|9327|9337|9327|9337|9327|1
1631059330000|2021-09-08 00:02:10|9336.9|9326.9|9334.8|9324.8|9336.9|9326.9|9334.8|9324.8|2
1631059340000|2021-09-08 00:02:20|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1631059350000|2021-09-08 00:02:30|9334|9324|9334|9324|9334|9324|9333.3|9323.3|4
1631059370000|2021-09-08 00:02:50|9334.1|9324.1|9334.4|9324.4|9334.4|9324.4|9334.1|9324.1|2
1631059380000|2021-09-08 00:03:00|9334.6|9324.6|9334.8|9324.8|9334.8|9324.8|9334.6|9324.6|2
1631059390000|2021-09-08 00:03:10|9335|9325|9335.4|9325.4|9335.4|9325.4|9335|9325|3
1631059400000|2021-09-08 00:03:20|9335.6|9325.6|9337.4|9327.4|9337.4|9327.4|9335.6|9325.6|4
1631059450000|2021-09-08 00:04:10|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1631059460000|2021-09-08 00:04:20|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1631059470000|2021-09-08 00:04:30|9336.1|9326.1|9334.9|9324.9|9336.1|9326.1|9334.9|9324.9|3
1631059480000|2021-09-08 00:04:40|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1631059490000|2021-09-08 00:04:50|9334|9324|9334.1|9324.1|9334.1|9324.1|9334|9324|2
1631059500000|2021-09-08 00:05:00|9334.3|9324.3|9334.9|9324.9|9334.9|9324.9|9334.3|9324.3|2
1631059520000|2021-09-08 00:05:20|9334.1|9324.1|9332.1|9322.1|9334.1|9324.1|9332.1|9322.1|2
1631059540000|2021-09-08 00:05:40|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1631059560000|2021-09-08 00:06:00|9333|9323|9334|9324|9334|9324|9333|9323|4
1631059570000|2021-09-08 00:06:10|9333.8|9323.8|9332.5|9322.5|9333.8|9323.8|9332.5|9322.5|2
1631059580000|2021-09-08 00:06:20|9332.9|9322.9|9333.1|9323.1|9333.1|9323.1|9332.9|9322.9|2
1631059590000|2021-09-08 00:06:30|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|1
1631059620000|2021-09-08 00:07:00|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1631059630000|2021-09-08 00:07:10|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1631059640000|2021-09-08 00:07:20|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1631059650000|2021-09-08 00:07:30|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1631059700000|2021-09-08 00:08:20|9334.1|9324.1|9334.5|9324.5|9334.5|9324.5|9334.1|9324.1|3
1631059710000|2021-09-08 00:08:30|9335.3|9325.3|9336.6|9326.6|9336.8|9326.8|9335.3|9325.3|3
1631059720000|2021-09-08 00:08:40|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|1
1631059730000|2021-09-08 00:08:50|9336|9326|9334.9|9324.9|9336|9326|9334.9|9324.9|3
1631059770000|2021-09-08 00:09:30|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1631059780000|2021-09-08 00:09:40|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1631059800000|2021-09-08 00:10:00|9334.6|9324.6|9335.3|9325.3|9335.3|9325.3|9334.6|9324.6|3
1631059810000|2021-09-08 00:10:10|9336|9326|9336|9326|9336.8|9326.8|9335.8|9325.8|5
1631059870000|2021-09-08 00:11:10|9336.1|9326.1|9336.1|9326.1|9336.1|9326.1|9336.1|9326.1|1
1631059920000|2021-09-08 00:12:00|9336|9326|9334.3|9324.3|9336|9326|9334.3|9324.3|2
1631059940000|2021-09-08 00:12:20|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1631059970000|2021-09-08 00:12:50|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1631059980000|2021-09-08 00:13:00|9335|9325|9334.8|9324.8|9335|9325|9334.8|9324.8|2
1631059990000|2021-09-08 00:13:10|9335|9325|9335.9|9325.9|9335.9|9325.9|9335|9325|2
1631060000000|2021-09-08 00:13:20|9336|9326|9336|9326|9336|9326|9336|9326|1
1631060070000|2021-09-08 00:14:30|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1631060080000|2021-09-08 00:14:40|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1631060100000|2021-09-08 00:15:00|9336.9|9326.9|9338.4|9328.4|9338.4|9328.4|9336.9|9326.9|2
1631060110000|2021-09-08 00:15:10|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1631060200000|2021-09-08 00:16:40|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|1
1631060240000|2021-09-08 00:17:20|9338.5|9328.5|9336.1|9326.1|9338.5|9328.5|9336.1|9326.1|3
1631060250000|2021-09-08 00:17:30|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1631060270000|2021-09-08 00:17:50|9336|9326|9334.9|9324.9|9336|9326|9334.9|9324.9|4
1631060280000|2021-09-08 00:18:00|9335.1|9325.1|9335.5|9325.5|9335.5|9325.5|9335.1|9325.1|2
1631060290000|2021-09-08 00:18:10|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1631060360000|2021-09-08 00:19:20|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1631060370000|2021-09-08 00:19:30|9336|9326|9335.8|9325.8|9336.5|9326.5|9335|9325|6
1631060380000|2021-09-08 00:19:40|9336|9326|9336|9326|9336|9326|9336|9326|1
1631060390000|2021-09-08 00:19:50|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|1
1631060400000|2021-09-08 00:20:00|9336.5|9326.5|9336.3|9326.3|9336.5|9326.5|9336.3|9326.3|2
1631060410000|2021-09-08 00:20:10|9336.5|9326.5|9333.6|9323.6|9336.8|9326.8|9333.6|9323.6|3
1631060420000|2021-09-08 00:20:20|9333|9323|9332.4|9322.4|9333|9323|9332.4|9322.4|2
1631060430000|2021-09-08 00:20:30|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|1
1631060450000|2021-09-08 00:20:50|9333|9323|9333|9323|9333|9323|9333|9323|1
1631060490000|2021-09-08 00:21:30|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|9333.4|9323.4|1
1631060500000|2021-09-08 00:21:40|9332.9|9322.9|9333.6|9323.6|9333.6|9323.6|9332.9|9322.9|3
1631060510000|2021-09-08 00:21:50|9333.9|9323.9|9334.8|9324.8|9334.8|9324.8|9333.9|9323.9|4
1631060520000|2021-09-08 00:22:00|9334.5|9324.5|9333.4|9323.4|9334.5|9324.5|9333.4|9323.4|3
1631060530000|2021-09-08 00:22:10|9333.6|9323.6|9333.9|9323.9|9333.9|9323.9|9333.6|9323.6|2
1631060560000|2021-09-08 00:22:40|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1631060570000|2021-09-08 00:22:50|9333.8|9323.8|9334.8|9324.8|9335.4|9325.4|9333.8|9323.8|3
1631060580000|2021-09-08 00:23:00|9334.4|9324.4|9334.4|9324.4|9334.6|9324.6|9334.4|9324.4|3
1631060590000|2021-09-08 00:23:10|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|1
1631060600000|2021-09-08 00:23:20|9334.4|9324.4|9334.9|9324.9|9335.8|9325.8|9334.4|9324.4|5
1631060620000|2021-09-08 00:23:40|9335|9325|9335|9325|9335.5|9325.5|9335|9325|3
1631060630000|2021-09-08 00:23:50|9335.5|9325.5|9336|9326|9336|9326|9335.5|9325.5|3
1631060690000|2021-09-08 00:24:50|9336.1|9326.1|9336.5|9326.5|9336.5|9326.5|9336.1|9326.1|2
1631060700000|2021-09-08 00:25:00|9337.4|9327.4|9335.8|9325.8|9337.4|9327.4|9335.8|9325.8|4
1631060710000|2021-09-08 00:25:10|9336|9326|9336|9326|9336|9326|9336|9326|1
1631060780000|2021-09-08 00:26:20|9335.6|9325.6|9334.6|9324.6|9335.6|9325.6|9334.6|9324.6|3
1631060820000|2021-09-08 00:27:00|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1631060880000|2021-09-08 00:28:00|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1631060890000|2021-09-08 00:28:10|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1631060900000|2021-09-08 00:28:20|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1631060930000|2021-09-08 00:28:50|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|9333.6|9323.6|1
1631060980000|2021-09-08 00:29:40|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1631060990000|2021-09-08 00:29:50|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1631061000000|2021-09-08 00:30:00|9332.9|9322.9|9333.6|9323.6|9333.6|9323.6|9332.9|9322.9|3
1631061010000|2021-09-08 00:30:10|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|1
1631061040000|2021-09-08 00:30:40|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|9333.5|9323.5|1
1631061070000|2021-09-08 00:31:10|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|9333.9|9323.9|1
1631061120000|2021-09-08 00:32:00|9334|9324|9334|9324|9334|9324|9334|9324|1
1631061270000|2021-09-08 00:34:30|9334.6|9324.6|9334.8|9324.8|9335.3|9325.3|9334.3|9324.3|5
1631061280000|2021-09-08 00:34:40|9336|9326|9334.1|9324.1|9336|9326|9334.1|9324.1|3
1631061290000|2021-09-08 00:34:50|9334.3|9324.3|9334|9324|9334.3|9324.3|9334|9324|2
1631061310000|2021-09-08 00:35:10|9335.3|9325.3|9333.9|9323.9|9335.3|9325.3|9333.9|9323.9|2
1631061320000|2021-09-08 00:35:20|9334.5|9324.5|9334.8|9324.8|9335.9|9325.9|9334.5|9324.5|4
1631061330000|2021-09-08 00:35:30|9334.4|9324.4|9332.4|9322.4|9334.4|9324.4|9332.4|9322.4|5
1631061340000|2021-09-08 00:35:40|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|9332.6|9322.6|1
1631061360000|2021-09-08 00:36:00|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|9332.9|9322.9|1
1631061370000|2021-09-08 00:36:10|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1631061380000|2021-09-08 00:36:20|9333|9323|9333|9323|9333|9323|9333|9323|1
1631061410000|2021-09-08 00:36:50|9333.8|9323.8|9333.3|9323.3|9333.8|9323.8|9333|9323|3
1631061420000|2021-09-08 00:37:00|9333.4|9323.4|9333.5|9323.5|9333.5|9323.5|9333.4|9323.4|2
1631061430000|2021-09-08 00:37:10|9335.3|9325.3|9336|9326|9336|9326|9335.3|9325.3|2
1631061460000|2021-09-08 00:37:40|9334.9|9324.9|9334.9|9324.9|9335.6|9325.6|9334.9|9324.9|4
1631061470000|2021-09-08 00:37:50|9335.1|9325.1|9336.6|9326.6|9336.6|9326.6|9335.1|9325.1|4
1631061480000|2021-09-08 00:38:00|9336.8|9326.8|9338.8|9328.8|9338.8|9328.8|9336.8|9326.8|3
1631061510000|2021-09-08 00:38:30|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1631061520000|2021-09-08 00:38:40|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|9338.8|9328.8|1
1631061530000|2021-09-08 00:38:50|9339.5|9329.5|9340.6|9330.6|9340.6|9330.6|9339.5|9329.5|3
1631061540000|2021-09-08 00:39:00|9340.5|9330.5|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|3
1631061560000|2021-09-08 00:39:20|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1631061590000|2021-09-08 00:39:50|9339.8|9329.8|9337.5|9327.5|9339.8|9329.8|9336.4|9326.4|9
1631061600000|2021-09-08 00:40:00|9338.4|9328.4|9337.5|9327.5|9338.4|9328.4|9337.5|9327.5|2
1631061610000|2021-09-08 00:40:10|9337.3|9327.3|9337.5|9327.5|9338.6|9328.6|9337.3|9327.3|6
1631061630000|2021-09-08 00:40:30|9338.6|9328.6|9338.1|9328.1|9338.6|9328.6|9338.1|9328.1|2
1631061720000|2021-09-08 00:42:00|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1631061780000|2021-09-08 00:43:00|9337.9|9327.9|9337.9|9327.9|9338.3|9328.3|9337.9|9327.9|3
1631061800000|2021-09-08 00:43:20|9339|9329|9338.4|9328.4|9339.8|9329.8|9337.8|9327.8|8
1631061810000|2021-09-08 00:43:30|9339|9329|9338.3|9328.3|9339.5|9329.5|9338.3|9328.3|4
1631061830000|2021-09-08 00:43:50|9339.6|9329.6|9339|9329|9339.6|9329.6|9339|9329|2
1631061840000|2021-09-08 00:44:00|9339.8|9329.8|9337.9|9327.9|9339.8|9329.8|9337.9|9327.9|3
1631061850000|2021-09-08 00:44:10|9337.5|9327.5|9336.9|9326.9|9337.5|9327.5|9336.9|9326.9|2
1631061860000|2021-09-08 00:44:20|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1631061900000|2021-09-08 00:45:00|9336.9|9326.9|9337.6|9327.6|9337.6|9327.6|9336.9|9326.9|2
1631061910000|2021-09-08 00:45:10|9337.8|9327.8|9336.9|9326.9|9337.8|9327.8|9336.8|9326.8|5
1631061920000|2021-09-08 00:45:20|9337|9327|9337|9327|9337|9327|9337|9327|1
1631061940000|2021-09-08 00:45:40|9336.8|9326.8|9336.6|9326.6|9336.8|9326.8|9336.6|9326.6|2
1631062050000|2021-09-08 00:47:30|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1631062060000|2021-09-08 00:47:40|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1631062100000|2021-09-08 00:48:20|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1631062110000|2021-09-08 00:48:30|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|2
1631062190000|2021-09-08 00:49:50|9337|9327|9337|9327|9337|9327|9337|9327|1
1631062200000|2021-09-08 00:50:00|9337.4|9327.4|9336.8|9326.8|9337.4|9327.4|9336.8|9326.8|2
1631062210000|2021-09-08 00:50:10|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9336.6|9326.6|3
1631062220000|2021-09-08 00:50:20|9337.4|9327.4|9336.8|9326.8|9337.4|9327.4|9336.5|9326.5|7
1631062240000|2021-09-08 00:50:40|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|1
1631062250000|2021-09-08 00:50:50|9337|9327|9337.1|9327.1|9337.1|9327.1|9337|9327|2
1631062280000|2021-09-08 00:51:20|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|9337.4|9327.4|1
1631062290000|2021-09-08 00:51:30|9337|9327|9337|9327|9337.8|9327.8|9337|9327|5
1631062320000|2021-09-08 00:52:00|9337.8|9327.8|9337|9327|9337.8|9327.8|9337|9327|2
1631062330000|2021-09-08 00:52:10|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1631062340000|2021-09-08 00:52:20|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1631062350000|2021-09-08 00:52:30|9338|9328|9337.5|9327.5|9338|9328|9337.5|9327.5|2
1631062360000|2021-09-08 00:52:40|9338|9328|9337.4|9327.4|9338|9328|9337|9327|4
1631062380000|2021-09-08 00:53:00|9336.8|9326.8|9337.5|9327.5|9337.5|9327.5|9336.8|9326.8|3
1631062420000|2021-09-08 00:53:40|9337.9|9327.9|9337.1|9327.1|9337.9|9327.9|9336.9|9326.9|6
1631062430000|2021-09-08 00:53:50|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|9337.5|9327.5|1
1631062480000|2021-09-08 00:54:40|9337.8|9327.8|9339.8|9329.8|9339.8|9329.8|9337.8|9327.8|5
1631062490000|2021-09-08 00:54:50|9339|9329|9339|9329|9339.1|9329.1|9339|9329|3
1631062500000|2021-09-08 00:55:00|9338.6|9328.6|9338.9|9328.9|9338.9|9328.9|9338.6|9328.6|2
1631062510000|2021-09-08 00:55:10|9339|9329|9339|9329|9339|9329|9339|9329|1
1631062520000|2021-09-08 00:55:20|9339.5|9329.5|9340.5|9330.5|9340.5|9330.5|9338.8|9328.8|12
1631062530000|2021-09-08 00:55:30|9339.4|9329.4|9340|9330|9340|9330|9339|9329|3
1631062540000|2021-09-08 00:55:40|9340.4|9330.4|9341.1|9331.1|9341.1|9331.1|9340.1|9330.1|6
1631062560000|2021-09-08 00:56:00|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1631062570000|2021-09-08 00:56:10|9341|9331|9340.8|9330.8|9341|9331|9340.8|9330.8|2
1631062600000|2021-09-08 00:56:40|9341|9331|9341|9331|9341|9331|9341|9331|1
1631062620000|2021-09-08 00:57:00|9340.8|9330.8|9340.3|9330.3|9340.8|9330.8|9340.3|9330.3|2
1631062630000|2021-09-08 00:57:10|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|1
1631062760000|2021-09-08 00:59:20|9340.9|9330.9|9340.9|9330.9|9340.9|9330.9|9340.9|9330.9|1
1631062770000|2021-09-08 00:59:30|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1631062780000|2021-09-08 00:59:40|9341|9331|9341|9331|9341|9331|9341|9331|1
1631062800000|2021-09-08 01:00:00|9341.1|9331.1|9351.3|9341.3|9351.5|9341.5|9341.1|9331.1|27
1631062810000|2021-09-08 01:00:10|9351|9341|9351.9|9341.9|9353.1|9343.1|9348.1|9338.1|23
1631062820000|2021-09-08 01:00:20|9351.8|9341.8|9351.5|9341.5|9351.8|9341.8|9350.4|9340.4|8
1631062830000|2021-09-08 01:00:30|9351.8|9341.8|9354|9344|9354.3|9344.3|9351.8|9341.8|9
1631062840000|2021-09-08 01:00:40|9353.8|9343.8|9355.5|9345.5|9358.8|9348.8|9353.8|9343.8|18
1631062850000|2021-09-08 01:00:50|9355.3|9345.3|9354.9|9344.9|9355.3|9345.3|9354|9344|13
1631062860000|2021-09-08 01:01:00|9355.5|9345.5|9355|9345|9356.1|9346.1|9353.9|9343.9|10
1631062870000|2021-09-08 01:01:10|9355.6|9345.6|9354.6|9344.6|9355.8|9345.8|9354.4|9344.4|7
1631062880000|2021-09-08 01:01:20|9354.8|9344.8|9355.4|9345.4|9355.4|9345.4|9354.8|9344.8|2
1631062890000|2021-09-08 01:01:30|9355.6|9345.6|9359.9|9349.9|9359.9|9349.9|9355.6|9345.6|13
1631062900000|2021-09-08 01:01:40|9359.6|9349.6|9360|9350|9360.4|9350.4|9357.6|9347.6|19
1631062910000|2021-09-08 01:01:50|9360.5|9350.5|9360.6|9350.6|9361.4|9351.4|9360.3|9350.3|10
1631062920000|2021-09-08 01:02:00|9360.8|9350.8|9358.8|9348.8|9360.9|9350.9|9358.1|9348.1|13
1631062930000|2021-09-08 01:02:10|9358.6|9348.6|9357.1|9347.1|9358.9|9348.9|9357.1|9347.1|18
1631062940000|2021-09-08 01:02:20|9357.5|9347.5|9356.6|9346.6|9357.8|9347.8|9356.3|9346.3|7
1631062950000|2021-09-08 01:02:30|9356.4|9346.4|9357|9347|9357|9347|9356.4|9346.4|3
1631062960000|2021-09-08 01:02:40|9357.3|9347.3|9358|9348|9358|9348|9357.3|9347.3|4
1631062970000|2021-09-08 01:02:50|9358.4|9348.4|9359|9349|9359|9349|9358.4|9348.4|4
1631062980000|2021-09-08 01:03:00|9359.6|9349.6|9360.8|9350.8|9360.8|9350.8|9359.6|9349.6|4
1631062990000|2021-09-08 01:03:10|9361|9351|9363.6|9353.6|9363.6|9353.6|9361|9351|9
1631063000000|2021-09-08 01:03:20|9364.1|9354.1|9363.6|9353.6|9364.5|9354.5|9363.6|9353.6|5
1631063010000|2021-09-08 01:03:30|9363.9|9353.9|9363.5|9353.5|9364.5|9354.5|9363.5|9353.5|11
1631063020000|2021-09-08 01:03:40|9363|9353|9363.9|9353.9|9364.1|9354.1|9363|9353|5
1631063030000|2021-09-08 01:03:50|9364.3|9354.3|9364|9354|9364.5|9354.5|9364|9354|6
1631063040000|2021-09-08 01:04:00|9363.8|9353.8|9363.5|9353.5|9364|9354|9363|9353|11
1631063050000|2021-09-08 01:04:10|9363|9353|9364.8|9354.8|9364.8|9354.8|9363|9353|12
1631063060000|2021-09-08 01:04:20|9363.9|9353.9|9361.6|9351.6|9363.9|9353.9|9361|9351|14
1631063070000|2021-09-08 01:04:30|9361.8|9351.8|9363.5|9353.5|9363.5|9353.5|9361.8|9351.8|3
1631063080000|2021-09-08 01:04:40|9363.8|9353.8|9363.8|9353.8|9364.3|9354.3|9363.8|9353.8|8
1631063090000|2021-09-08 01:04:50|9363.6|9353.6|9363|9353|9363.6|9353.6|9362.5|9352.5|8
1631063100000|2021-09-08 01:05:00|9362.8|9352.8|9359|9349|9363.4|9353.4|9359|9349|14
1631063110000|2021-09-08 01:05:10|9358.3|9348.3|9357.1|9347.1|9358.5|9348.5|9357|9347|12
1631063120000|2021-09-08 01:05:20|9357.3|9347.3|9357.3|9347.3|9358|9348|9357.3|9347.3|6
1631063130000|2021-09-08 01:05:30|9357|9347|9357.3|9347.3|9357.3|9347.3|9357|9347|2
1631063140000|2021-09-08 01:05:40|9357|9347|9357.3|9347.3|9357.5|9347.5|9356.1|9346.1|5
1631063150000|2021-09-08 01:05:50|9357.6|9347.6|9360.3|9350.3|9360.5|9350.5|9357.6|9347.6|14
1631063160000|2021-09-08 01:06:00|9360.5|9350.5|9360.8|9350.8|9360.8|9350.8|9360.5|9350.5|2
1631063170000|2021-09-08 01:06:10|9361|9351|9361|9351|9361|9351|9361|9351|1
1631063180000|2021-09-08 01:06:20|9361.3|9351.3|9361.6|9351.6|9361.9|9351.9|9361.3|9351.3|4
1631063190000|2021-09-08 01:06:30|9361.8|9351.8|9362.9|9352.9|9363.5|9353.5|9361.8|9351.8|9
1631063200000|2021-09-08 01:06:40|9362.6|9352.6|9362.4|9352.4|9362.9|9352.9|9362.4|9352.4|3
1631063210000|2021-09-08 01:06:50|9362|9352|9362.6|9352.6|9362.6|9352.6|9361.8|9351.8|6
1631063220000|2021-09-08 01:07:00|9362.4|9352.4|9362.9|9352.9|9362.9|9352.9|9361.5|9351.5|7
1631063230000|2021-09-08 01:07:10|9363.6|9353.6|9363.1|9353.1|9363.6|9353.6|9362.9|9352.9|12
1631063240000|2021-09-08 01:07:20|9362.9|9352.9|9363.6|9353.6|9363.6|9353.6|9362.9|9352.9|3
1631063250000|2021-09-08 01:07:30|9364|9354|9363.9|9353.9|9364|9354|9363.8|9353.8|5
1631063260000|2021-09-08 01:07:40|9364.1|9354.1|9363.3|9353.3|9364.1|9354.1|9363.3|9353.3|13
1631063270000|2021-09-08 01:07:50|9363.4|9353.4|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|10
1631063280000|2021-09-08 01:08:00|9363.6|9353.6|9363.5|9353.5|9364|9354|9363.3|9353.3|7
1631063290000|2021-09-08 01:08:10|9363.3|9353.3|9361.4|9351.4|9363.4|9353.4|9361.4|9351.4|10
1631063300000|2021-09-08 01:08:20|9361.8|9351.8|9359.5|9349.5|9361.8|9351.8|9359.5|9349.5|8
1631063310000|2021-09-08 01:08:30|9359.9|9349.9|9357.8|9347.8|9359.9|9349.9|9357.6|9347.6|6
1631063320000|2021-09-08 01:08:40|9357.4|9347.4|9357.1|9347.1|9357.6|9347.6|9356.9|9346.9|10
1631063330000|2021-09-08 01:08:50|9357.3|9347.3|9358.4|9348.4|9358.4|9348.4|9357.3|9347.3|5
1631063340000|2021-09-08 01:09:00|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1631063350000|2021-09-08 01:09:10|9359.6|9349.6|9359.3|9349.3|9359.6|9349.6|9359.3|9349.3|2
1631063360000|2021-09-08 01:09:20|9358.4|9348.4|9357.8|9347.8|9358.4|9348.4|9357|9347|5
1631063370000|2021-09-08 01:09:30|9357.9|9347.9|9358|9348|9358.3|9348.3|9357.9|9347.9|3
1631063380000|2021-09-08 01:09:40|9358.3|9348.3|9359.8|9349.8|9359.8|9349.8|9358.3|9348.3|3
1631063390000|2021-09-08 01:09:50|9360|9350|9359|9349|9360|9350|9359|9349|3
1631063400000|2021-09-08 01:10:00|9358.6|9348.6|9356.3|9346.3|9358.6|9348.6|9356.1|9346.1|9
1631063410000|2021-09-08 01:10:10|9355.6|9345.6|9355.3|9345.3|9355.6|9345.6|9355.3|9345.3|2
1631063420000|2021-09-08 01:10:20|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1631063430000|2021-09-08 01:10:30|9354.8|9344.8|9354|9344|9354.8|9344.8|9354|9344|4
1631063440000|2021-09-08 01:10:40|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|9354.3|9344.3|1
1631063450000|2021-09-08 01:10:50|9354.5|9344.5|9355.3|9345.3|9355.6|9345.6|9354.5|9344.5|3
1631063460000|2021-09-08 01:11:00|9354.8|9344.8|9355.5|9345.5|9355.5|9345.5|9354.5|9344.5|4
1631063470000|2021-09-08 01:11:10|9354.6|9344.6|9355.3|9345.3|9355.8|9345.8|9354.6|9344.6|4
1631063490000|2021-09-08 01:11:30|9356.1|9346.1|9357.6|9347.6|9357.6|9347.6|9356.1|9346.1|4
1631063500000|2021-09-08 01:11:40|9357.9|9347.9|9358.4|9348.4|9358.4|9348.4|9357.4|9347.4|8
1631063510000|2021-09-08 01:11:50|9358.5|9348.5|9359|9349|9360.5|9350.5|9358.5|9348.5|5
1631063520000|2021-09-08 01:12:00|9359.6|9349.6|9359.6|9349.6|9359.6|9349.6|9359|9349|3
1631063530000|2021-09-08 01:12:10|9359.9|9349.9|9361.6|9351.6|9361.6|9351.6|9359.9|9349.9|4
1631063540000|2021-09-08 01:12:20|9361.9|9351.9|9361.8|9351.8|9362.3|9352.3|9361.8|9351.8|6
1631063560000|2021-09-08 01:12:40|9361.3|9351.3|9360.4|9350.4|9361.5|9351.5|9360|9350|8
1631063570000|2021-09-08 01:12:50|9360.5|9350.5|9361.6|9351.6|9361.6|9351.6|9360.5|9350.5|3
1631063630000|2021-09-08 01:13:50|9361.5|9351.5|9362.1|9352.1|9362.1|9352.1|9361.5|9351.5|2
1631063640000|2021-09-08 01:14:00|9361.5|9351.5|9362|9352|9362.1|9352.1|9361.3|9351.3|5
1631063660000|2021-09-08 01:14:20|9362.1|9352.1|9362.6|9352.6|9363.6|9353.6|9362.1|9352.1|5
1631063670000|2021-09-08 01:14:30|9362.5|9352.5|9362.6|9352.6|9362.6|9352.6|9361.6|9351.6|4
1631063700000|2021-09-08 01:15:00|9362.8|9352.8|9363.1|9353.1|9363.1|9353.1|9362.8|9352.8|2
1631063710000|2021-09-08 01:15:10|9363.3|9353.3|9363.8|9353.8|9363.8|9353.8|9363.3|9353.3|3
1631063720000|2021-09-08 01:15:20|9363.5|9353.5|9363.5|9353.5|9363.5|9353.5|9363.4|9353.4|3
1631063730000|2021-09-08 01:15:30|9363.8|9353.8|9362.1|9352.1|9365.6|9355.6|9361.4|9351.4|18
1631063740000|2021-09-08 01:15:40|9361.8|9351.8|9361.6|9351.6|9361.8|9351.8|9361.6|9351.6|2
1631063750000|2021-09-08 01:15:50|9361.8|9351.8|9363.5|9353.5|9363.5|9353.5|9361.8|9351.8|3
1631063760000|2021-09-08 01:16:00|9364.5|9354.5|9365.8|9355.8|9365.8|9355.8|9364.5|9354.5|7
1631063780000|2021-09-08 01:16:20|9366|9356|9364.3|9354.3|9367.1|9357.1|9364.3|9354.3|7
1631063790000|2021-09-08 01:16:30|9364|9354|9361.6|9351.6|9364|9354|9361.6|9351.6|8
1631063800000|2021-09-08 01:16:40|9361.8|9351.8|9361.4|9351.4|9361.8|9351.8|9361.4|9351.4|4
1631063810000|2021-09-08 01:16:50|9361.6|9351.6|9361.4|9351.4|9361.6|9351.6|9361.4|9351.4|4
1631063820000|2021-09-08 01:17:00|9361.6|9351.6|9359.6|9349.6|9361.8|9351.8|9359.6|9349.6|9
1631063830000|2021-09-08 01:17:10|9359.5|9349.5|9355.6|9345.6|9359.5|9349.5|9355.6|9345.6|14
1631063840000|2021-09-08 01:17:20|9356|9346|9354.8|9344.8|9356.3|9346.3|9354.6|9344.6|11
1631063850000|2021-09-08 01:17:30|9355.1|9345.1|9354.6|9344.6|9356.3|9346.3|9354.6|9344.6|6
1631063860000|2021-09-08 01:17:40|9355|9345|9355.8|9345.8|9355.8|9345.8|9354.6|9344.6|7
1631063870000|2021-09-08 01:17:50|9355.4|9345.4|9356.1|9346.1|9356.1|9346.1|9355.4|9345.4|7
1631063880000|2021-09-08 01:18:00|9355.9|9345.9|9356.8|9346.8|9356.8|9346.8|9355.9|9345.9|4
1631063890000|2021-09-08 01:18:10|9356.5|9346.5|9355.6|9345.6|9357.3|9347.3|9355.4|9345.4|8
1631063900000|2021-09-08 01:18:20|9356|9346|9357.3|9347.3|9357.3|9347.3|9356|9346|7
1631063910000|2021-09-08 01:18:30|9356.4|9346.4|9357|9347|9357.3|9347.3|9356.4|9346.4|8
1631063920000|2021-09-08 01:18:40|9356.5|9346.5|9357|9347|9357.4|9347.4|9355.9|9345.9|11
1631063930000|2021-09-08 01:18:50|9357.5|9347.5|9356.9|9346.9|9357.5|9347.5|9356.9|9346.9|3
1631063940000|2021-09-08 01:19:00|9357.1|9347.1|9356.6|9346.6|9358.8|9348.8|9356.3|9346.3|13
1631063950000|2021-09-08 01:19:10|9356.9|9346.9|9357.1|9347.1|9357.1|9347.1|9356.6|9346.6|6
1631063960000|2021-09-08 01:19:20|9357.4|9347.4|9359.9|9349.9|9360.5|9350.5|9356.8|9346.8|12
1631063970000|2021-09-08 01:19:30|9360.5|9350.5|9359.8|9349.8|9360.8|9350.8|9359.1|9349.1|9
1631063980000|2021-09-08 01:19:40|9359.6|9349.6|9359.9|9349.9|9359.9|9349.9|9359.4|9349.4|4
1631063990000|2021-09-08 01:19:50|9360.3|9350.3|9360.6|9350.6|9360.6|9350.6|9360|9350|3
1631064000000|2021-09-08 01:20:00|9361|9351|9361.4|9351.4|9361.5|9351.5|9361|9351|7
1631064010000|2021-09-08 01:20:10|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|1
1631064020000|2021-09-08 01:20:20|9360.5|9350.5|9359.6|9349.6|9360.5|9350.5|9359.6|9349.6|2
1631064030000|2021-09-08 01:20:30|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|9359.9|9349.9|1
1631064040000|2021-09-08 01:20:40|9359.3|9349.3|9360|9350|9360|9350|9359.3|9349.3|2
1631064050000|2021-09-08 01:20:50|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|9360.1|9350.1|1
1631064060000|2021-09-08 01:21:00|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9360.8|9350.8|2
1631064070000|2021-09-08 01:21:10|9361.6|9351.6|9362.6|9352.6|9362.6|9352.6|9361.6|9351.6|5
1631064080000|2021-09-08 01:21:20|9362.3|9352.3|9362.1|9352.1|9362.3|9352.3|9362.1|9352.1|2
1631064090000|2021-09-08 01:21:30|9362.4|9352.4|9362.1|9352.1|9362.8|9352.8|9362.1|9352.1|4
1631064100000|2021-09-08 01:21:40|9362.8|9352.8|9362.3|9352.3|9362.8|9352.8|9362.3|9352.3|3
1631064110000|2021-09-08 01:21:50|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|9362.5|9352.5|1
1631064120000|2021-09-08 01:22:00|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1631064130000|2021-09-08 01:22:10|9363.5|9353.5|9364.5|9354.5|9364.5|9354.5|9363.5|9353.5|2
1631064140000|2021-09-08 01:22:20|9364.3|9354.3|9365|9355|9365|9355|9364.3|9354.3|4
1631064150000|2021-09-08 01:22:30|9365.3|9355.3|9366.9|9356.9|9366.9|9356.9|9365.3|9355.3|6
1631064160000|2021-09-08 01:22:40|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|9366.4|9356.4|1
1631064170000|2021-09-08 01:22:50|9366.8|9356.8|9366.8|9356.8|9367.8|9357.8|9366.8|9356.8|4
1631064180000|2021-09-08 01:23:00|9367|9357|9367.3|9357.3|9367.3|9357.3|9366.8|9356.8|3
1631064190000|2021-09-08 01:23:10|9367.5|9357.5|9366.8|9356.8|9367.5|9357.5|9366.8|9356.8|3
1631064200000|2021-09-08 01:23:20|9366.3|9356.3|9366.5|9356.5|9366.5|9356.5|9366|9356|4
1631064210000|2021-09-08 01:23:30|9367|9357|9368.1|9358.1|9368.1|9358.1|9367|9357|3
1631064220000|2021-09-08 01:23:40|9368.5|9358.5|9368.3|9358.3|9369.4|9359.4|9368.3|9358.3|5
1631064230000|2021-09-08 01:23:50|9367.8|9357.8|9368|9358|9368.3|9358.3|9366.8|9356.8|9
1631064240000|2021-09-08 01:24:00|9368.3|9358.3|9369.5|9359.5|9369.5|9359.5|9368.3|9358.3|3
1631064250000|2021-09-08 01:24:10|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|9369.8|9359.8|1
1631064260000|2021-09-08 01:24:20|9370|9360|9370.3|9360.3|9370.3|9360.3|9370|9360|2
1631064270000|2021-09-08 01:24:30|9370.5|9360.5|9370.8|9360.8|9370.8|9360.8|9370.5|9360.5|2
1631064280000|2021-09-08 01:24:40|9371|9361|9371|9361|9371|9361|9371|9361|1
1631064290000|2021-09-08 01:24:50|9370.5|9360.5|9371|9361|9371|9361|9370.5|9360.5|3
1631064300000|2021-09-08 01:25:00|9370.5|9360.5|9369.3|9359.3|9370.5|9360.5|9368.9|9358.9|5
1631064310000|2021-09-08 01:25:10|9369.5|9359.5|9370.3|9360.3|9370.5|9360.5|9368.9|9358.9|7
1631064320000|2021-09-08 01:25:20|9370|9360|9369.8|9359.8|9370|9360|9369.8|9359.8|2
1631064330000|2021-09-08 01:25:30|9368.9|9358.9|9366.9|9356.9|9368.9|9358.9|9366.9|9356.9|7
1631064340000|2021-09-08 01:25:40|9367.1|9357.1|9368.3|9358.3|9368.3|9358.3|9367.1|9357.1|2
1631064350000|2021-09-08 01:25:50|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1631064360000|2021-09-08 01:26:00|9368.3|9358.3|9368.5|9358.5|9368.5|9358.5|9367.6|9357.6|8
1631064370000|2021-09-08 01:26:10|9368.8|9358.8|9370.3|9360.3|9370.3|9360.3|9368.4|9358.4|6
1631064380000|2021-09-08 01:26:20|9370.5|9360.5|9370.9|9360.9|9370.9|9360.9|9370.5|9360.5|2
1631064400000|2021-09-08 01:26:40|9371.3|9361.3|9372.6|9362.6|9372.8|9362.8|9371.3|9361.3|8
1631064410000|2021-09-08 01:26:50|9373.1|9363.1|9376.3|9366.3|9376.3|9366.3|9373.1|9363.1|2
1631064420000|2021-09-08 01:27:00|9376|9366|9376|9366|9376.5|9366.5|9375.4|9365.4|7
1631064430000|2021-09-08 01:27:10|9376.9|9366.9|9375.4|9365.4|9376.9|9366.9|9374.8|9364.8|5
1631064440000|2021-09-08 01:27:20|9375.5|9365.5|9375.4|9365.4|9375.8|9365.8|9374.9|9364.9|6
1631064450000|2021-09-08 01:27:30|9374.4|9364.4|9373.5|9363.5|9374.4|9364.4|9371.9|9361.9|11
1631064460000|2021-09-08 01:27:40|9373.3|9363.3|9375|9365|9375.3|9365.3|9373|9363|9
1631064470000|2021-09-08 01:27:50|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9375|9365|3
1631064480000|2021-09-08 01:28:00|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1631064490000|2021-09-08 01:28:10|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1631064500000|2021-09-08 01:28:20|9375.1|9365.1|9374.6|9364.6|9375.4|9365.4|9374.6|9364.6|4
1631064510000|2021-09-08 01:28:30|9375|9365|9374.3|9364.3|9375|9365|9374.3|9364.3|4
1631064520000|2021-09-08 01:28:40|9373|9363|9370.3|9360.3|9373|9363|9370.1|9360.1|10
1631064530000|2021-09-08 01:28:50|9370.5|9360.5|9371.4|9361.4|9371.4|9361.4|9370.5|9360.5|3
1631064540000|2021-09-08 01:29:00|9370.9|9360.9|9370.8|9360.8|9370.9|9360.9|9370.8|9360.8|2
1631064550000|2021-09-08 01:29:10|9370.9|9360.9|9371.5|9361.5|9371.5|9361.5|9370.9|9360.9|3
1631064560000|2021-09-08 01:29:20|9372.4|9362.4|9371.3|9361.3|9372.4|9362.4|9371.3|9361.3|2
1631064570000|2021-09-08 01:29:30|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1631064580000|2021-09-08 01:29:40|9370.4|9360.4|9370.5|9360.5|9370.5|9360.5|9370.4|9360.4|2
1631064590000|2021-09-08 01:29:50|9370.8|9360.8|9371.5|9361.5|9371.5|9361.5|9370.8|9360.8|4
1631064600000|2021-09-08 01:30:00|9372.3|9362.3|9373.5|9363.5|9373.9|9363.9|9372.3|9362.3|7
1631064620000|2021-09-08 01:30:20|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1631064630000|2021-09-08 01:30:30|9373.3|9363.3|9373.6|9363.6|9373.6|9363.6|9373.3|9363.3|3
1631064640000|2021-09-08 01:30:40|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|2
1631064650000|2021-09-08 01:30:50|9373.3|9363.3|9375|9365|9375.5|9365.5|9373.3|9363.3|8
1631064700000|2021-09-08 01:31:40|9374.9|9364.9|9374.6|9364.6|9374.9|9364.9|9374.6|9364.6|2
1631064720000|2021-09-08 01:32:00|9374.1|9364.1|9372.4|9362.4|9374.1|9364.1|9372|9362|6
1631064730000|2021-09-08 01:32:10|9372.1|9362.1|9371.3|9361.3|9372.3|9362.3|9371.3|9361.3|8
1631064740000|2021-09-08 01:32:20|9371.9|9361.9|9372|9362|9372|9362|9371.9|9361.9|2
1631064750000|2021-09-08 01:32:30|9372.3|9362.3|9370.9|9360.9|9372.5|9362.5|9370.9|9360.9|6
1631064770000|2021-09-08 01:32:50|9371|9361|9372.4|9362.4|9372.4|9362.4|9371|9361|4
1631064780000|2021-09-08 01:33:00|9372.6|9362.6|9372.8|9362.8|9372.8|9362.8|9372.6|9362.6|2
1631064790000|2021-09-08 01:33:10|9373|9363|9373.3|9363.3|9373.3|9363.3|9373|9363|2
1631064800000|2021-09-08 01:33:20|9373.6|9363.6|9375.3|9365.3|9375.3|9365.3|9373.6|9363.6|3
1631064810000|2021-09-08 01:33:30|9375.5|9365.5|9376.3|9366.3|9376.3|9366.3|9375.5|9365.5|4
1631064820000|2021-09-08 01:33:40|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|9376.1|9366.1|1
1631064830000|2021-09-08 01:33:50|9375.3|9365.3|9373.1|9363.1|9375.3|9365.3|9372.9|9362.9|8
1631064850000|2021-09-08 01:34:10|9372.4|9362.4|9372.6|9362.6|9372.6|9362.6|9372.4|9362.4|2
1631064860000|2021-09-08 01:34:20|9372.4|9362.4|9372.5|9362.5|9372.5|9362.5|9371.9|9361.9|7
1631064890000|2021-09-08 01:34:50|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|1
1631064940000|2021-09-08 01:35:40|9372.4|9362.4|9372.6|9362.6|9372.6|9362.6|9372.1|9362.1|3
1631064960000|2021-09-08 01:36:00|9372.8|9362.8|9373.9|9363.9|9374.3|9364.3|9372.8|9362.8|5
1631064980000|2021-09-08 01:36:20|9374|9364|9374.6|9364.6|9374.9|9364.9|9374|9364|3
1631064990000|2021-09-08 01:36:30|9374.9|9364.9|9376.3|9366.3|9376.3|9366.3|9374.9|9364.9|5
1631065020000|2021-09-08 01:37:00|9376.4|9366.4|9376.3|9366.3|9376.4|9366.4|9376.3|9366.3|2
1631065030000|2021-09-08 01:37:10|9376|9366|9374.6|9364.6|9376|9366|9374.6|9364.6|5
1631065040000|2021-09-08 01:37:20|9374.4|9364.4|9374.4|9364.4|9375.5|9365.5|9374.4|9364.4|3
1631065060000|2021-09-08 01:37:40|9374.8|9364.8|9375.1|9365.1|9375.1|9365.1|9374.8|9364.8|2
1631065070000|2021-09-08 01:37:50|9374|9364|9373.6|9363.6|9374|9364|9373.6|9363.6|2
1631065080000|2021-09-08 01:38:00|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1631065090000|2021-09-08 01:38:10|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1631065100000|2021-09-08 01:38:20|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1631065130000|2021-09-08 01:38:50|9375|9365|9375.8|9365.8|9375.8|9365.8|9375|9365|3
1631065140000|2021-09-08 01:39:00|9376.3|9366.3|9377.8|9367.8|9377.8|9367.8|9376.3|9366.3|5
1631065150000|2021-09-08 01:39:10|9377.9|9367.9|9378.1|9368.1|9378.1|9368.1|9377.9|9367.9|2
1631065170000|2021-09-08 01:39:30|9378.4|9368.4|9379.8|9369.8|9379.8|9369.8|9378.4|9368.4|2
1631065180000|2021-09-08 01:39:40|9380|9370|9380|9370|9380|9370|9380|9370|1
1631065190000|2021-09-08 01:39:50|9379.8|9369.8|9380.4|9370.4|9380.4|9370.4|9379.8|9369.8|3
1631065200000|2021-09-08 01:40:00|9380|9370|9380.8|9370.8|9380.8|9370.8|9379.8|9369.8|5
1631065210000|2021-09-08 01:40:10|9380.6|9370.6|9379.9|9369.9|9380.6|9370.6|9379.9|9369.9|4
1631065220000|2021-09-08 01:40:20|9380.1|9370.1|9379.1|9369.1|9380.1|9370.1|9379.1|9369.1|2
1631065230000|2021-09-08 01:40:30|9379.4|9369.4|9380|9370|9380|9370|9379.4|9369.4|3
1631065260000|2021-09-08 01:41:00|9380.3|9370.3|9380.6|9370.6|9380.6|9370.6|9380.3|9370.3|2
1631065290000|2021-09-08 01:41:30|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1631065310000|2021-09-08 01:41:50|9380.1|9370.1|9380.4|9370.4|9380.4|9370.4|9380.1|9370.1|2
1631065320000|2021-09-08 01:42:00|9380.6|9370.6|9381.9|9371.9|9381.9|9371.9|9380.6|9370.6|4
1631065330000|2021-09-08 01:42:10|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1631065350000|2021-09-08 01:42:30|9381.9|9371.9|9382.9|9372.9|9382.9|9372.9|9381.9|9371.9|4
1631065360000|2021-09-08 01:42:40|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1631065370000|2021-09-08 01:42:50|9381.8|9371.8|9380.1|9370.1|9381.8|9371.8|9380.1|9370.1|3
1631065380000|2021-09-08 01:43:00|9380.5|9370.5|9380.9|9370.9|9381|9371|9380.5|9370.5|3
1631065390000|2021-09-08 01:43:10|9380.3|9370.3|9380.4|9370.4|9380.4|9370.4|9380.3|9370.3|2
1631065400000|2021-09-08 01:43:20|9380.1|9370.1|9380.3|9370.3|9380.3|9370.3|9380.1|9370.1|2
1631065410000|2021-09-08 01:43:30|9379.9|9369.9|9379.5|9369.5|9379.9|9369.9|9379.1|9369.1|5
1631065420000|2021-09-08 01:43:40|9379.4|9369.4|9378.8|9368.8|9379.4|9369.4|9378.3|9368.3|4
1631065430000|2021-09-08 01:43:50|9378.5|9368.5|9378.8|9368.8|9378.8|9368.8|9378.5|9368.5|2
1631065440000|2021-09-08 01:44:00|9379|9369|9377.5|9367.5|9379|9369|9377.5|9367.5|6
1631065450000|2021-09-08 01:44:10|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1631065460000|2021-09-08 01:44:20|9377.5|9367.5|9378|9368|9378|9368|9377.5|9367.5|2
1631065470000|2021-09-08 01:44:30|9378.4|9368.4|9379|9369|9379|9369|9378.4|9368.4|2
1631065480000|2021-09-08 01:44:40|9379.3|9369.3|9380.1|9370.1|9380.1|9370.1|9379.3|9369.3|4
1631065490000|2021-09-08 01:44:50|9379.9|9369.9|9379.1|9369.1|9379.9|9369.9|9379.1|9369.1|4
1631065500000|2021-09-08 01:45:00|9378.3|9368.3|9380|9370|9381.1|9371.1|9378.3|9368.3|8
1631065520000|2021-09-08 01:45:20|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1631065550000|2021-09-08 01:45:50|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|2
1631065570000|2021-09-08 01:46:10|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1631065580000|2021-09-08 01:46:20|9380|9370|9380|9370|9380|9370|9380|9370|1
1631065590000|2021-09-08 01:46:30|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1631065610000|2021-09-08 01:46:50|9381|9371|9381.8|9371.8|9381.8|9371.8|9381|9371|2
1631065620000|2021-09-08 01:47:00|9382|9372|9382.4|9372.4|9382.4|9372.4|9382|9372|2
1631065660000|2021-09-08 01:47:40|9382.6|9372.6|9383.3|9373.3|9384.3|9374.3|9382.6|9372.6|6
1631065670000|2021-09-08 01:47:50|9382.5|9372.5|9380.8|9370.8|9382.8|9372.8|9380.6|9370.6|10
1631065680000|2021-09-08 01:48:00|9380.4|9370.4|9380.8|9370.8|9380.8|9370.8|9380.4|9370.4|2
1631065700000|2021-09-08 01:48:20|9380.5|9370.5|9380.8|9370.8|9380.8|9370.8|9380.5|9370.5|2
1631065720000|2021-09-08 01:48:40|9379.9|9369.9|9379.1|9369.1|9380.4|9370.4|9378.9|9368.9|6
1631065730000|2021-09-08 01:48:50|9378.5|9368.5|9378.1|9368.1|9378.5|9368.5|9378.1|9368.1|2
1631065740000|2021-09-08 01:49:00|9378.3|9368.3|9378.8|9368.8|9378.8|9368.8|9378.3|9368.3|3
1631065760000|2021-09-08 01:49:20|9379|9369|9379|9369|9379|9369|9379|9369|1
1631065770000|2021-09-08 01:49:30|9378.1|9368.1|9378.5|9368.5|9378.5|9368.5|9378.1|9368.1|2
1631065790000|2021-09-08 01:49:50|9378.1|9368.1|9376.9|9366.9|9378.1|9368.1|9376.9|9366.9|2
1631065800000|2021-09-08 01:50:00|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1631065810000|2021-09-08 01:50:10|9377.5|9367.5|9377.5|9367.5|9378|9368|9377.5|9367.5|4
1631065830000|2021-09-08 01:50:30|9377.3|9367.3|9377.1|9367.1|9377.3|9367.3|9376.3|9366.3|5
1631065840000|2021-09-08 01:50:40|9377.3|9367.3|9378.1|9368.1|9378.1|9368.1|9377.3|9367.3|3
1631065860000|2021-09-08 01:51:00|9378.4|9368.4|9378.3|9368.3|9378.4|9368.4|9378.3|9368.3|2
1631065870000|2021-09-08 01:51:10|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1631065880000|2021-09-08 01:51:20|9378.8|9368.8|9379.8|9369.8|9379.8|9369.8|9378.8|9368.8|5
1631065890000|2021-09-08 01:51:30|9379.6|9369.6|9379|9369|9379.6|9369.6|9379|9369|3
1631065900000|2021-09-08 01:51:40|9378.8|9368.8|9376.6|9366.6|9378.8|9368.8|9376|9366|7
1631065910000|2021-09-08 01:51:50|9376.4|9366.4|9376.6|9366.6|9376.6|9366.6|9376.4|9366.4|2
1631065920000|2021-09-08 01:52:00|9376|9366|9373.6|9363.6|9376.4|9366.4|9373.6|9363.6|5
1631065930000|2021-09-08 01:52:10|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1631065940000|2021-09-08 01:52:20|9374|9364|9373.9|9363.9|9374|9364|9373.9|9363.9|2
1631065950000|2021-09-08 01:52:30|9373.5|9363.5|9373|9363|9373.5|9363.5|9373|9363|3
1631065960000|2021-09-08 01:52:40|9372.1|9362.1|9372.5|9362.5|9372.5|9362.5|9371.1|9361.1|6
1631065970000|2021-09-08 01:52:50|9372.8|9362.8|9373.6|9363.6|9373.6|9363.6|9372.8|9362.8|2
1631065990000|2021-09-08 01:53:10|9375.1|9365.1|9376.1|9366.1|9376.1|9366.1|9375.1|9365.1|2
1631066000000|2021-09-08 01:53:20|9375.9|9365.9|9374.9|9364.9|9375.9|9365.9|9374.9|9364.9|3
1631066010000|2021-09-08 01:53:30|9375.3|9365.3|9377|9367|9377|9367|9375.3|9365.3|5
1631066020000|2021-09-08 01:53:40|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|4
1631066040000|2021-09-08 01:54:00|9377.3|9367.3|9377|9367|9377.5|9367.5|9377|9367|4
1631066050000|2021-09-08 01:54:10|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1631066060000|2021-09-08 01:54:20|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1631066090000|2021-09-08 01:54:50|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|2
1631066100000|2021-09-08 01:55:00|9377.8|9367.8|9379.8|9369.8|9380|9370|9377.8|9367.8|7
1631066110000|2021-09-08 01:55:10|9380|9370|9379.8|9369.8|9380|9370|9379.8|9369.8|2
1631066120000|2021-09-08 01:55:20|9380.1|9370.1|9379.8|9369.8|9380.1|9370.1|9379.8|9369.8|2
1631066130000|2021-09-08 01:55:30|9380.1|9370.1|9381.1|9371.1|9381.1|9371.1|9380.1|9370.1|4
1631066140000|2021-09-08 01:55:40|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|9380.8|9370.8|1
1631066160000|2021-09-08 01:56:00|9380.5|9370.5|9381.5|9371.5|9381.5|9371.5|9380.5|9370.5|4
1631066180000|2021-09-08 01:56:20|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1631066200000|2021-09-08 01:56:40|9381.1|9371.1|9379.6|9369.6|9381.1|9371.1|9379.6|9369.6|5
1631066210000|2021-09-08 01:56:50|9380.1|9370.1|9379.6|9369.6|9380.4|9370.4|9379.6|9369.6|3
1631066220000|2021-09-08 01:57:00|9379.9|9369.9|9380.8|9370.8|9380.8|9370.8|9379.9|9369.9|4
1631066230000|2021-09-08 01:57:10|9381|9371|9380.6|9370.6|9381|9371|9380.6|9370.6|2
1631066240000|2021-09-08 01:57:20|9380.3|9370.3|9379.9|9369.9|9380.5|9370.5|9379.5|9369.5|4
1631066250000|2021-09-08 01:57:30|9380|9370|9380|9370|9380|9370|9380|9370|1
1631066260000|2021-09-08 01:57:40|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380.1|9370.1|5
1631066270000|2021-09-08 01:57:50|9381.1|9371.1|9380.6|9370.6|9381.1|9371.1|9380.6|9370.6|3
1631066290000|2021-09-08 01:58:10|9380.4|9370.4|9379.9|9369.9|9380.4|9370.4|9379.5|9369.5|4
1631066300000|2021-09-08 01:58:20|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|9380.1|9370.1|1
1631066320000|2021-09-08 01:58:40|9379.5|9369.5|9379|9369|9379.5|9369.5|9378.6|9368.6|6
1631066330000|2021-09-08 01:58:50|9378.3|9368.3|9376.6|9366.6|9378.3|9368.3|9376.6|9366.6|2
1631066340000|2021-09-08 01:59:00|9377|9367|9376.6|9366.6|9377|9367|9376.6|9366.6|3
1631066350000|2021-09-08 01:59:10|9377|9367|9378.5|9368.5|9378.5|9368.5|9377|9367|7
1631066370000|2021-09-08 01:59:30|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1631066380000|2021-09-08 01:59:40|9377.6|9367.6|9376.5|9366.5|9377.6|9367.6|9376.5|9366.5|2
1631066390000|2021-09-08 01:59:50|9376.1|9366.1|9374|9364|9376.1|9366.1|9374|9364|5
1631066400000|2021-09-08 02:00:00|9374.4|9364.4|9376.8|9366.8|9376.8|9366.8|9374.4|9364.4|8
1631066430000|2021-09-08 02:00:30|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1631066440000|2021-09-08 02:00:40|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1631066450000|2021-09-08 02:00:50|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1631066470000|2021-09-08 02:01:10|9376.8|9366.8|9378.5|9368.5|9378.5|9368.5|9376.8|9366.8|4
1631066480000|2021-09-08 02:01:20|9378.8|9368.8|9376.9|9366.9|9378.8|9368.8|9376.6|9366.6|6
1631066490000|2021-09-08 02:01:30|9376.8|9366.8|9376.8|9366.8|9376.9|9366.9|9376.8|9366.8|3
1631066500000|2021-09-08 02:01:40|9376.5|9366.5|9376.1|9366.1|9376.5|9366.5|9375|9365|5
1631066510000|2021-09-08 02:01:50|9376.3|9366.3|9377|9367|9377.4|9367.4|9376.3|9366.3|8
1631066520000|2021-09-08 02:02:00|9383.6|9373.6|9383|9373|9383.6|9373.6|9382.9|9372.9|7
1631066530000|2021-09-08 02:02:10|9382.9|9372.9|9384.4|9374.4|9384.8|9374.8|9382.1|9372.1|12
1631066540000|2021-09-08 02:02:20|9384.5|9374.5|9387.3|9377.3|9387.8|9377.8|9384.5|9374.5|6
1631066550000|2021-09-08 02:02:30|9387|9377|9388.4|9378.4|9388.5|9378.5|9387|9377|7
1631066560000|2021-09-08 02:02:40|9388.6|9378.6|9389.9|9379.9|9390.1|9380.1|9388.6|9378.6|3
1631066570000|2021-09-08 02:02:50|9389.1|9379.1|9388.6|9378.6|9390|9380|9388.6|9378.6|8
1631066580000|2021-09-08 02:03:00|9388.9|9378.9|9388.8|9378.8|9388.9|9378.9|9388.3|9378.3|4
1631066590000|2021-09-08 02:03:10|9388.6|9378.6|9387.9|9377.9|9388.6|9378.6|9387.9|9377.9|4
1631066600000|2021-09-08 02:03:20|9387.6|9377.6|9388.5|9378.5|9388.5|9378.5|9387.4|9377.4|5
1631066610000|2021-09-08 02:03:30|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1631066620000|2021-09-08 02:03:40|9388.9|9378.9|9387.9|9377.9|9388.9|9378.9|9387.9|9377.9|4
1631066630000|2021-09-08 02:03:50|9387.6|9377.6|9387.8|9377.8|9387.8|9377.8|9386.8|9376.8|5
1631066640000|2021-09-08 02:04:00|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|1
1631066650000|2021-09-08 02:04:10|9386.5|9376.5|9387.1|9377.1|9387.1|9377.1|9386.3|9376.3|5
1631066660000|2021-09-08 02:04:20|9387.3|9377.3|9388.5|9378.5|9388.5|9378.5|9387.3|9377.3|3
1631066670000|2021-09-08 02:04:30|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|9388.1|9378.1|1
1631066680000|2021-09-08 02:04:40|9388.4|9378.4|9388.6|9378.6|9388.6|9378.6|9388.4|9378.4|2
1631066690000|2021-09-08 02:04:50|9388.3|9378.3|9386.6|9376.6|9388.3|9378.3|9386.6|9376.6|3
1631066700000|2021-09-08 02:05:00|9386.4|9376.4|9386.6|9376.6|9386.6|9376.6|9386.4|9376.4|2
1631066720000|2021-09-08 02:05:20|9387|9377|9388.8|9378.8|9388.8|9378.8|9387|9377|5
1631066730000|2021-09-08 02:05:30|9389.6|9379.6|9387.9|9377.9|9389.6|9379.6|9387.9|9377.9|5
1631066740000|2021-09-08 02:05:40|9388|9378|9386.9|9376.9|9388|9378|9386.9|9376.9|5
1631066750000|2021-09-08 02:05:50|9387|9377|9386.8|9376.8|9387|9377|9386.8|9376.8|2
1631066760000|2021-09-08 02:06:00|9387|9377|9386.6|9376.6|9387.3|9377.3|9386.6|9376.6|4
1631066770000|2021-09-08 02:06:10|9386.9|9376.9|9384.6|9374.6|9386.9|9376.9|9384.6|9374.6|4
1631066780000|2021-09-08 02:06:20|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|9384.9|9374.9|1
1631066790000|2021-09-08 02:06:30|9385.3|9375.3|9385.4|9375.4|9386.1|9376.1|9385.3|9375.3|6
1631066800000|2021-09-08 02:06:40|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9383.5|9373.5|9
1631066840000|2021-09-08 02:07:20|9384.4|9374.4|9384.1|9374.1|9384.4|9374.4|9384.1|9374.1|2
1631066850000|2021-09-08 02:07:30|9383.6|9373.6|9382.6|9372.6|9383.6|9373.6|9382.4|9372.4|4
1631066860000|2021-09-08 02:07:40|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1631066870000|2021-09-08 02:07:50|9382.1|9372.1|9381.6|9371.6|9382.1|9372.1|9381.4|9371.4|5
1631066880000|2021-09-08 02:08:00|9381.9|9371.9|9380.9|9370.9|9381.9|9371.9|9380.9|9370.9|3
1631066890000|2021-09-08 02:08:10|9381.1|9371.1|9380.6|9370.6|9381.3|9371.3|9380.6|9370.6|3
1631066900000|2021-09-08 02:08:20|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1631066930000|2021-09-08 02:08:50|9380.5|9370.5|9380.1|9370.1|9380.5|9370.5|9380.1|9370.1|2
1631066940000|2021-09-08 02:09:00|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|1
1631066950000|2021-09-08 02:09:10|9380.6|9370.6|9380.9|9370.9|9381.3|9371.3|9380.6|9370.6|4
1631066980000|2021-09-08 02:09:40|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1631066990000|2021-09-08 02:09:50|9381|9371|9381|9371|9381|9371|9381|9371|1
1631067000000|2021-09-08 02:10:00|9380.8|9370.8|9380.4|9370.4|9380.8|9370.8|9380.4|9370.4|3
1631067010000|2021-09-08 02:10:10|9380|9370|9379.1|9369.1|9380|9370|9379.1|9369.1|3
1631067020000|2021-09-08 02:10:20|9379.4|9369.4|9378.9|9368.9|9379.4|9369.4|9378.9|9368.9|3
1631067030000|2021-09-08 02:10:30|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9378.4|9368.4|2
1631067050000|2021-09-08 02:10:50|9378.1|9368.1|9378.5|9368.5|9378.5|9368.5|9378.1|9368.1|3
1631067080000|2021-09-08 02:11:20|9378.3|9368.3|9378.5|9368.5|9378.5|9368.5|9378.3|9368.3|4
1631067090000|2021-09-08 02:11:30|9378.4|9368.4|9377.1|9367.1|9378.4|9368.4|9376.9|9366.9|6
1631067100000|2021-09-08 02:11:40|9377.4|9367.4|9376.5|9366.5|9377.4|9367.4|9376.5|9366.5|5
1631067110000|2021-09-08 02:11:50|9376.8|9366.8|9377.8|9367.8|9377.8|9367.8|9376.8|9366.8|6
1631067130000|2021-09-08 02:12:10|9377|9367|9377.4|9367.4|9377.4|9367.4|9377|9367|2
1631067140000|2021-09-08 02:12:20|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1631067180000|2021-09-08 02:13:00|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1631067200000|2021-09-08 02:13:20|9377|9367|9377|9367|9377|9367|9377|9367|1
1631067210000|2021-09-08 02:13:30|9376.5|9366.5|9374.6|9364.6|9376.5|9366.5|9374.6|9364.6|3
1631067270000|2021-09-08 02:14:30|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1631067290000|2021-09-08 02:14:50|9374.5|9364.5|9374.3|9364.3|9374.5|9364.5|9374.3|9364.3|2
1631067300000|2021-09-08 02:15:00|9373.9|9363.9|9372.8|9362.8|9373.9|9363.9|9372.8|9362.8|4
1631067310000|2021-09-08 02:15:10|9372.6|9362.6|9372.4|9362.4|9372.6|9362.6|9372.4|9362.4|2
1631067320000|2021-09-08 02:15:20|9372.1|9362.1|9371.1|9361.1|9372.1|9362.1|9371.1|9361.1|2
1631067330000|2021-09-08 02:15:30|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1631067340000|2021-09-08 02:15:40|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1631067390000|2021-09-08 02:16:30|9371|9361|9371.3|9361.3|9371.3|9361.3|9371|9361|2
1631067410000|2021-09-08 02:16:50|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1631067430000|2021-09-08 02:17:10|9370.6|9360.6|9370.4|9360.4|9370.6|9360.6|9370.4|9360.4|2
1631067500000|2021-09-08 02:18:20|9370.1|9360.1|9369.9|9359.9|9370.1|9360.1|9369.9|9359.9|2
1631067530000|2021-09-08 02:18:50|9369.6|9359.6|9369.3|9359.3|9369.6|9359.6|9369.3|9359.3|2
1631067590000|2021-09-08 02:19:50|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1631067640000|2021-09-08 02:20:40|9369|9359|9369|9359|9369|9359|9369|9359|1
1631067700000|2021-09-08 02:21:40|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1631067710000|2021-09-08 02:21:50|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|9369.5|9359.5|1
1631067720000|2021-09-08 02:22:00|9370|9360|9370|9360|9370|9360|9370|9360|1
1631067730000|2021-09-08 02:22:10|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|9370.3|9360.3|1
1631067740000|2021-09-08 02:22:20|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1631067750000|2021-09-08 02:22:30|9371|9361|9371|9361|9371|9361|9371|9361|1
1631067780000|2021-09-08 02:23:00|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|9370.8|9360.8|1
1631067790000|2021-09-08 02:23:10|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|1
1631067800000|2021-09-08 02:23:20|9370.1|9360.1|9369.1|9359.1|9370.1|9360.1|9369.1|9359.1|2
1631067910000|2021-09-08 02:25:10|9369.3|9359.3|9370.4|9360.4|9370.4|9360.4|9369.3|9359.3|2
1631067940000|2021-09-08 02:25:40|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1631067950000|2021-09-08 02:25:50|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1631068000000|2021-09-08 02:26:40|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1631068020000|2021-09-08 02:27:00|9371.8|9361.8|9373|9363|9373|9363|9371.8|9361.8|3
1631068030000|2021-09-08 02:27:10|9373.5|9363.5|9374.6|9364.6|9374.6|9364.6|9373.5|9363.5|4
1631068040000|2021-09-08 02:27:20|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|9374.8|9364.8|1
1631068050000|2021-09-08 02:27:30|9375|9365|9375|9365|9375|9365|9375|9365|1
1631068080000|2021-09-08 02:28:00|9374.8|9364.8|9374.4|9364.4|9374.8|9364.8|9374.4|9364.4|2
1631068090000|2021-09-08 02:28:10|9372.9|9362.9|9372.3|9362.3|9372.9|9362.9|9372.3|9362.3|2
1631068110000|2021-09-08 02:28:30|9373.5|9363.5|9372|9362|9373.5|9363.5|9372|9362|2
1631068140000|2021-09-08 02:29:00|9371.3|9361.3|9371.5|9361.5|9371.8|9361.8|9371.3|9361.3|3
1631068200000|2021-09-08 02:30:00|9371.9|9361.9|9372.6|9362.6|9373|9363|9371.3|9361.3|8
1631068210000|2021-09-08 02:30:10|9371.5|9361.5|9373|9363|9373.4|9363.4|9371.5|9361.5|3
1631068220000|2021-09-08 02:30:20|9373.4|9363.4|9373.8|9363.8|9373.8|9363.8|9373.4|9363.4|3
1631068230000|2021-09-08 02:30:30|9374|9364|9373.3|9363.3|9374.1|9364.1|9373.3|9363.3|5
1631068240000|2021-09-08 02:30:40|9373|9363|9371.6|9361.6|9373|9363|9371.3|9361.3|7
1631068250000|2021-09-08 02:30:50|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1631068260000|2021-09-08 02:31:00|9371.9|9361.9|9374.1|9364.1|9374.1|9364.1|9371.9|9361.9|5
1631068270000|2021-09-08 02:31:10|9373.8|9363.8|9371.6|9361.6|9373.8|9363.8|9371.6|9361.6|5
1631068290000|2021-09-08 02:31:30|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9369.8|9359.8|6
1631068310000|2021-09-08 02:31:50|9370.8|9360.8|9373|9363|9373|9363|9370.8|9360.8|4
1631068320000|2021-09-08 02:32:00|9372.6|9362.6|9370.8|9360.8|9372.6|9362.6|9370.8|9360.8|6
1631068330000|2021-09-08 02:32:10|9371|9361|9372.5|9362.5|9373|9363|9371|9361|7
1631068340000|2021-09-08 02:32:20|9372|9362|9370.9|9360.9|9372|9362|9370.9|9360.9|4
1631068380000|2021-09-08 02:33:00|9370.6|9360.6|9370.4|9360.4|9370.6|9360.6|9370.4|9360.4|2
1631068390000|2021-09-08 02:33:10|9370.8|9360.8|9371.9|9361.9|9372.1|9362.1|9370.8|9360.8|4
1631068420000|2021-09-08 02:33:40|9371.6|9361.6|9368.4|9358.4|9371.6|9361.6|9368.1|9358.1|13
1631068430000|2021-09-08 02:33:50|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1631068440000|2021-09-08 02:34:00|9368.9|9358.9|9368.6|9358.6|9368.9|9358.9|9368.1|9358.1|6
1631068450000|2021-09-08 02:34:10|9368.8|9358.8|9368.8|9358.8|9369.5|9359.5|9368.8|9358.8|5
1631068460000|2021-09-08 02:34:20|9369|9359|9372.5|9362.5|9372.5|9362.5|9369|9359|8
1631068470000|2021-09-08 02:34:30|9373|9363|9372|9362|9373|9363|9372|9362|2
1631068480000|2021-09-08 02:34:40|9371.9|9361.9|9369.9|9359.9|9371.9|9361.9|9369.8|9359.8|6
1631068490000|2021-09-08 02:34:50|9369.3|9359.3|9372.3|9362.3|9372.5|9362.5|9369.1|9359.1|14
1631068500000|2021-09-08 02:35:00|9370.9|9360.9|9369.3|9359.3|9370.9|9360.9|9368.5|9358.5|8
1631068510000|2021-09-08 02:35:10|9369.8|9359.8|9370.3|9360.3|9370.3|9360.3|9369.8|9359.8|2
1631068520000|2021-09-08 02:35:20|9370.9|9360.9|9369|9359|9371.6|9361.6|9368.8|9358.8|10
1631068530000|2021-09-08 02:35:30|9369.9|9359.9|9370.6|9360.6|9370.8|9360.8|9369.9|9359.9|5
1631068540000|2021-09-08 02:35:40|9370.9|9360.9|9370.6|9360.6|9371.5|9361.5|9370.6|9360.6|6
1631068550000|2021-09-08 02:35:50|9371.5|9361.5|9371.4|9361.4|9371.5|9361.5|9371.4|9361.4|2
1631068560000|2021-09-08 02:36:00|9370.8|9360.8|9369.4|9359.4|9370.8|9360.8|9369|9359|5
1631068570000|2021-09-08 02:36:10|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1631068580000|2021-09-08 02:36:20|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1631068590000|2021-09-08 02:36:30|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|9368.6|9358.6|1
1631068600000|2021-09-08 02:36:40|9368.4|9358.4|9368.3|9358.3|9368.4|9358.4|9368.1|9358.1|3
1631068610000|2021-09-08 02:36:50|9368.5|9358.5|9369|9359|9369|9359|9368.5|9358.5|3
1631068620000|2021-09-08 02:37:00|9369.4|9359.4|9369.1|9359.1|9370.6|9360.6|9368.9|9358.9|8
1631068630000|2021-09-08 02:37:10|9368.9|9358.9|9368.4|9358.4|9368.9|9358.9|9367.5|9357.5|4
1631068640000|2021-09-08 02:37:20|9368.5|9358.5|9369.4|9359.4|9370.5|9360.5|9368.5|9358.5|5
1631068650000|2021-09-08 02:37:30|9369.5|9359.5|9370.3|9360.3|9370.5|9360.5|9369.5|9359.5|3
1631068660000|2021-09-08 02:37:40|9370|9360|9369.1|9359.1|9370.3|9360.3|9369.1|9359.1|7
1631068670000|2021-09-08 02:37:50|9368.3|9358.3|9368.4|9358.4|9368.6|9358.6|9368.3|9358.3|3
1631068680000|2021-09-08 02:38:00|9367.5|9357.5|9366.9|9356.9|9367.5|9357.5|9365.8|9355.8|9
1631068690000|2021-09-08 02:38:10|9367.6|9357.6|9367.4|9357.4|9367.6|9357.6|9367.4|9357.4|2
1631068720000|2021-09-08 02:38:40|9367.3|9357.3|9368.1|9358.1|9368.1|9358.1|9367|9357|7
1631068730000|2021-09-08 02:38:50|9367.1|9357.1|9369.1|9359.1|9369.6|9359.6|9367.1|9357.1|11
1631068740000|2021-09-08 02:39:00|9369.3|9359.3|9371.6|9361.6|9371.6|9361.6|9369.3|9359.3|4
1631068760000|2021-09-08 02:39:20|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|9371.5|9361.5|1
1631068790000|2021-09-08 02:39:50|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|9371.9|9361.9|1
1631068800000|2021-09-08 02:40:00|9372|9362|9372|9362|9372|9362|9372|9362|1
1631068810000|2021-09-08 02:40:10|9371.9|9361.9|9371.5|9361.5|9371.9|9361.9|9371.5|9361.5|2
1631068860000|2021-09-08 02:41:00|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|2
1631068870000|2021-09-08 02:41:10|9372.3|9362.3|9373.5|9363.5|9373.5|9363.5|9372.3|9362.3|3
1631068880000|2021-09-08 02:41:20|9373.4|9363.4|9372.8|9362.8|9373.4|9363.4|9372.8|9362.8|3
1631068890000|2021-09-08 02:41:30|9372.5|9362.5|9371.9|9361.9|9372.5|9362.5|9371.9|9361.9|2
1631068900000|2021-09-08 02:41:40|9372|9362|9373.3|9363.3|9373.3|9363.3|9372|9362|5
1631068920000|2021-09-08 02:42:00|9373.9|9363.9|9374|9364|9374|9364|9373.9|9363.9|2
1631068930000|2021-09-08 02:42:10|9373.8|9363.8|9373.1|9363.1|9373.8|9363.8|9373.1|9363.1|4
1631068940000|2021-09-08 02:42:20|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|9373.3|9363.3|1
1631068950000|2021-09-08 02:42:30|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1631068970000|2021-09-08 02:42:50|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1631068990000|2021-09-08 02:43:10|9373.5|9363.5|9373.8|9363.8|9373.8|9363.8|9373.5|9363.5|2
1631069000000|2021-09-08 02:43:20|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1631069040000|2021-09-08 02:44:00|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|2
1631069050000|2021-09-08 02:44:10|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1631069070000|2021-09-08 02:44:30|9374|9364|9374|9364|9374|9364|9374|9364|1
1631069080000|2021-09-08 02:44:40|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1631069120000|2021-09-08 02:45:20|9374.1|9364.1|9375.3|9365.3|9375.3|9365.3|9374.1|9364.1|3
1631069130000|2021-09-08 02:45:30|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1631069140000|2021-09-08 02:45:40|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|1
1631069150000|2021-09-08 02:45:50|9375.1|9365.1|9374.5|9364.5|9375.1|9365.1|9374.5|9364.5|3
1631069160000|2021-09-08 02:46:00|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1631069170000|2021-09-08 02:46:10|9373.1|9363.1|9371.1|9361.1|9373.1|9363.1|9371.1|9361.1|4
1631069180000|2021-09-08 02:46:20|9370.9|9360.9|9372.5|9362.5|9372.5|9362.5|9370.9|9360.9|5
1631069200000|2021-09-08 02:46:40|9372.3|9362.3|9370.5|9360.5|9372.3|9362.3|9370.3|9360.3|7
1631069210000|2021-09-08 02:46:50|9369.8|9359.8|9369.4|9359.4|9369.8|9359.8|9369.4|9359.4|3
1631069220000|2021-09-08 02:47:00|9369.3|9359.3|9367.1|9357.1|9369.3|9359.3|9366.4|9356.4|10
1631069230000|2021-09-08 02:47:10|9368|9358|9367.1|9357.1|9368.3|9358.3|9367.1|9357.1|8
1631069240000|2021-09-08 02:47:20|9366.9|9356.9|9366.1|9356.1|9366.9|9356.9|9364.9|9354.9|7
1631069250000|2021-09-08 02:47:30|9366.6|9356.6|9367|9357|9367.3|9357.3|9366.4|9356.4|7
1631069260000|2021-09-08 02:47:40|9366.5|9356.5|9367.1|9357.1|9367.4|9357.4|9366.5|9356.5|4
1631069270000|2021-09-08 02:47:50|9367|9357|9367.9|9357.9|9367.9|9357.9|9365.9|9355.9|11
1631069280000|2021-09-08 02:48:00|9369.3|9359.3|9366.9|9356.9|9369.8|9359.8|9366.9|9356.9|10
1631069290000|2021-09-08 02:48:10|9366.6|9356.6|9366.8|9356.8|9368.4|9358.4|9365.9|9355.9|10
1631069300000|2021-09-08 02:48:20|9365.8|9355.8|9366.9|9356.9|9367.1|9357.1|9365.8|9355.8|12
1631069310000|2021-09-08 02:48:30|9366.8|9356.8|9366.5|9356.5|9366.8|9356.8|9365.9|9355.9|7
1631069320000|2021-09-08 02:48:40|9367.1|9357.1|9366.8|9356.8|9367.1|9357.1|9366.8|9356.8|2
1631069330000|2021-09-08 02:48:50|9366.6|9356.6|9365|9355|9366.6|9356.6|9363.9|9353.9|12
1631069340000|2021-09-08 02:49:00|9365.3|9355.3|9364.9|9354.9|9366|9356|9364.6|9354.6|14
1631069350000|2021-09-08 02:49:10|9364.5|9354.5|9365.5|9355.5|9365.5|9355.5|9364.5|9354.5|5
1631069360000|2021-09-08 02:49:20|9365.4|9355.4|9364.6|9354.6|9365.4|9355.4|9363.3|9353.3|14
1631069370000|2021-09-08 02:49:30|9364.9|9354.9|9363.5|9353.5|9364.9|9354.9|9362.5|9352.5|8
1631069380000|2021-09-08 02:49:40|9363.6|9353.6|9365.1|9355.1|9365.8|9355.8|9363.6|9353.6|6
1631069390000|2021-09-08 02:49:50|9365.3|9355.3|9365.6|9355.6|9365.6|9355.6|9365.3|9355.3|2
1631069400000|2021-09-08 02:50:00|9365.8|9355.8|9366.1|9356.1|9366.5|9356.5|9365.8|9355.8|4
1631069410000|2021-09-08 02:50:10|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|1
1631069420000|2021-09-08 02:50:20|9367.3|9357.3|9364.1|9354.1|9367.3|9357.3|9364.1|9354.1|8
1631069430000|2021-09-08 02:50:30|9364|9354|9363.1|9353.1|9364|9354|9363.1|9353.1|4
1631069440000|2021-09-08 02:50:40|9363.4|9353.4|9363.5|9353.5|9363.5|9353.5|9363.1|9353.1|3
1631069450000|2021-09-08 02:50:50|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|9363.9|9353.9|1
1631069470000|2021-09-08 02:51:10|9363.6|9353.6|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|4
1631069480000|2021-09-08 02:51:20|9363.6|9353.6|9363.9|9353.9|9363.9|9353.9|9363.6|9353.6|8
1631069490000|2021-09-08 02:51:30|9363.6|9353.6|9363.3|9353.3|9363.9|9353.9|9363.3|9353.3|8
1631069500000|2021-09-08 02:51:40|9362.9|9352.9|9363.1|9353.1|9363.1|9353.1|9362.9|9352.9|2
1631069520000|2021-09-08 02:52:00|9363.4|9353.4|9363.8|9353.8|9364.4|9354.4|9363.4|9353.4|5
1631069530000|2021-09-08 02:52:10|9363.3|9353.3|9363.5|9353.5|9364.1|9354.1|9363.3|9353.3|6
1631069550000|2021-09-08 02:52:30|9363.8|9353.8|9364.8|9354.8|9364.8|9354.8|9363.8|9353.8|2
1631069560000|2021-09-08 02:52:40|9364.4|9354.4|9364.1|9354.1|9364.4|9354.4|9363.1|9353.1|3
1631069570000|2021-09-08 02:52:50|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|9364.3|9354.3|1
1631069600000|2021-09-08 02:53:20|9364.9|9354.9|9364.1|9354.1|9364.9|9354.9|9364.1|9354.1|2
1631069620000|2021-09-08 02:53:40|9363.9|9353.9|9363.1|9353.1|9363.9|9353.9|9363.1|9353.1|4
1631069630000|2021-09-08 02:53:50|9362.5|9352.5|9364.1|9354.1|9364.1|9354.1|9362.5|9352.5|5
1631069640000|2021-09-08 02:54:00|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|9364.4|9354.4|1
1631069650000|2021-09-08 02:54:10|9364.9|9354.9|9365|9355|9365.3|9355.3|9364.9|9354.9|3
1631069670000|2021-09-08 02:54:30|9364.5|9354.5|9363.6|9353.6|9364.5|9354.5|9363.6|9353.6|4
1631069680000|2021-09-08 02:54:40|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|9363.4|9353.4|1
1631069690000|2021-09-08 02:54:50|9363.9|9353.9|9363.4|9353.4|9363.9|9353.9|9362.9|9352.9|6
1631069710000|2021-09-08 02:55:10|9363.1|9353.1|9362.9|9352.9|9363.1|9353.1|9362.9|9352.9|2
1631069720000|2021-09-08 02:55:20|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1631069730000|2021-09-08 02:55:30|9361.6|9351.6|9361.1|9351.1|9361.6|9351.6|9360.5|9350.5|8
1631069740000|2021-09-08 02:55:40|9360.8|9350.8|9360.3|9350.3|9360.8|9350.8|9359.9|9349.9|6
1631069750000|2021-09-08 02:55:50|9360.5|9350.5|9361.9|9351.9|9361.9|9351.9|9360.5|9350.5|3
1631069770000|2021-09-08 02:56:10|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|1
1631069780000|2021-09-08 02:56:20|9361.4|9351.4|9361|9351|9361.4|9351.4|9360.9|9350.9|4
1631069800000|2021-09-08 02:56:40|9360.3|9350.3|9359.6|9349.6|9360.4|9350.4|9359|9349|9
1631069810000|2021-09-08 02:56:50|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1631069820000|2021-09-08 02:57:00|9360.5|9350.5|9358.3|9348.3|9360.5|9350.5|9358.3|9348.3|7
1631069840000|2021-09-08 02:57:20|9358.6|9348.6|9359.8|9349.8|9360.3|9350.3|9358.6|9348.6|5
1631069850000|2021-09-08 02:57:30|9359.5|9349.5|9359.1|9349.1|9359.5|9349.5|9359.1|9349.1|2
1631069860000|2021-09-08 02:57:40|9359.6|9349.6|9359.9|9349.9|9359.9|9349.9|9359.6|9349.6|2
1631069870000|2021-09-08 02:57:50|9360.1|9350.1|9360.8|9350.8|9361.3|9351.3|9360.1|9350.1|9
1631069880000|2021-09-08 02:58:00|9361|9351|9361.1|9351.1|9361.4|9351.4|9361|9351|3
1631069890000|2021-09-08 02:58:10|9361|9351|9360.1|9350.1|9361|9351|9359.6|9349.6|7
1631069900000|2021-09-08 02:58:20|9360.5|9350.5|9359.3|9349.3|9360.5|9350.5|9359.3|9349.3|5
1631069910000|2021-09-08 02:58:30|9359.5|9349.5|9359.9|9349.9|9360|9350|9359.5|9349.5|3
1631069920000|2021-09-08 02:58:40|9359.6|9349.6|9359.9|9349.9|9360.1|9350.1|9358.5|9348.5|12
1631069930000|2021-09-08 02:58:50|9360|9350|9360|9350|9360.1|9350.1|9360|9350|3
1631069940000|2021-09-08 02:59:00|9360.5|9350.5|9361.1|9351.1|9361.1|9351.1|9359.4|9349.4|8
1631069950000|2021-09-08 02:59:10|9360.6|9350.6|9360.4|9350.4|9360.9|9350.9|9360.4|9350.4|4
1631069960000|2021-09-08 02:59:20|9360.3|9350.3|9360.6|9350.6|9361.5|9351.5|9360|9350|7
1631069970000|2021-09-08 02:59:30|9361.1|9351.1|9362|9352|9362|9352|9361.1|9351.1|4
1631069980000|2021-09-08 02:59:40|9361.8|9351.8|9361.8|9351.8|9362|9352|9361.8|9351.8|3
1631069990000|2021-09-08 02:59:50|9361.5|9351.5|9360.9|9350.9|9361.5|9351.5|9360.9|9350.9|3
1631070000000|2021-09-08 03:00:00|9360.6|9350.6|9359.6|9349.6|9360.6|9350.6|9359.6|9349.6|6
1631070010000|2021-09-08 03:00:10|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|1
1631070030000|2021-09-08 03:00:30|9359.9|9349.9|9360.3|9350.3|9361.5|9351.5|9359.9|9349.9|7
1631070040000|2021-09-08 03:00:40|9360.5|9350.5|9359.8|9349.8|9360.8|9350.8|9359.8|9349.8|4
1631070080000|2021-09-08 03:01:20|9360|9350|9360|9350|9360|9350|9360|9350|1
1631070100000|2021-09-08 03:01:40|9360.8|9350.8|9361.9|9351.9|9361.9|9351.9|9360.8|9350.8|3
1631070110000|2021-09-08 03:01:50|9361.8|9351.8|9361.6|9351.6|9361.9|9351.9|9360.1|9350.1|12
1631070120000|2021-09-08 03:02:00|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9361.6|9351.6|3
1631070130000|2021-09-08 03:02:10|9362.1|9352.1|9362.1|9352.1|9362.6|9352.6|9362.1|9352.1|4
1631070140000|2021-09-08 03:02:20|9362.8|9352.8|9362.6|9352.6|9362.8|9352.8|9362.6|9352.6|2
1631070160000|2021-09-08 03:02:40|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|1
1631070190000|2021-09-08 03:03:10|9362|9352|9362|9352|9362|9352|9362|9352|1
1631070200000|2021-09-08 03:03:20|9361.8|9351.8|9361.3|9351.3|9361.8|9351.8|9361.3|9351.3|3
1631070210000|2021-09-08 03:03:30|9361.1|9351.1|9360.9|9350.9|9361.1|9351.1|9360.9|9350.9|2
1631070240000|2021-09-08 03:04:00|9360.6|9350.6|9358.9|9348.9|9360.6|9350.6|9358.9|9348.9|5
1631070320000|2021-09-08 03:05:20|9359.3|9349.3|9359.8|9349.8|9359.8|9349.8|9359.3|9349.3|2
1631070340000|2021-09-08 03:05:40|9360|9350|9360|9350|9360|9350|9360|9350|1
1631070350000|2021-09-08 03:05:50|9359.8|9349.8|9361|9351|9361.3|9351.3|9359.8|9349.8|6
1631070360000|2021-09-08 03:06:00|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|1
1631070370000|2021-09-08 03:06:10|9360.6|9350.6|9360.5|9350.5|9360.6|9350.6|9360.5|9350.5|2
1631070380000|2021-09-08 03:06:20|9360.1|9350.1|9359.3|9349.3|9360.1|9350.1|9359.3|9349.3|5
1631070390000|2021-09-08 03:06:30|9359|9349|9358.5|9348.5|9359|9349|9358.5|9348.5|3
1631070400000|2021-09-08 03:06:40|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|9358.1|9348.1|1
1631070410000|2021-09-08 03:06:50|9358.3|9348.3|9358.4|9348.4|9359.4|9349.4|9358.3|9348.3|10
1631070420000|2021-09-08 03:07:00|9358.6|9348.6|9358.8|9348.8|9359|9349|9358.6|9348.6|5
1631070430000|2021-09-08 03:07:10|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1631070440000|2021-09-08 03:07:20|9358.6|9348.6|9358.6|9348.6|9358.6|9348.6|9358.5|9348.5|3
1631070450000|2021-09-08 03:07:30|9358.5|9348.5|9358.8|9348.8|9358.8|9348.8|9358.3|9348.3|4
1631070460000|2021-09-08 03:07:40|9359|9349|9359|9349|9359|9349|9359|9349|1
1631070470000|2021-09-08 03:07:50|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1631070480000|2021-09-08 03:08:00|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|1
1631070490000|2021-09-08 03:08:10|9359|9349|9358.9|9348.9|9359.3|9349.3|9358.9|9348.9|4
1631070500000|2021-09-08 03:08:20|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|9358.5|9348.5|1
1631070520000|2021-09-08 03:08:40|9358.6|9348.6|9358.5|9348.5|9358.6|9348.6|9358.5|9348.5|2
1631070530000|2021-09-08 03:08:50|9358.9|9348.9|9358.5|9348.5|9358.9|9348.9|9358.5|9348.5|4
1631070540000|2021-09-08 03:09:00|9358.1|9348.1|9358.1|9348.1|9358.4|9348.4|9358.1|9348.1|3
1631070550000|2021-09-08 03:09:10|9357.6|9347.6|9354.8|9344.8|9357.6|9347.6|9353.6|9343.6|9
1631070560000|2021-09-08 03:09:20|9355.3|9345.3|9354.3|9344.3|9355.8|9345.8|9354.3|9344.3|6
1631070590000|2021-09-08 03:09:50|9353.5|9343.5|9353.6|9343.6|9353.6|9343.6|9353.3|9343.3|3
1631070610000|2021-09-08 03:10:10|9353.5|9343.5|9353.6|9343.6|9353.6|9343.6|9353.5|9343.5|2
1631070620000|2021-09-08 03:10:20|9353.4|9343.4|9353|9343|9353.4|9343.4|9353|9343|3
1631070630000|2021-09-08 03:10:30|9353.3|9343.3|9353.8|9343.8|9353.8|9343.8|9353.3|9343.3|3
1631070640000|2021-09-08 03:10:40|9353.6|9343.6|9354|9344|9354|9344|9353.6|9343.6|2
1631070660000|2021-09-08 03:11:00|9354.3|9344.3|9355.1|9345.1|9355.1|9345.1|9354.3|9344.3|2
1631070680000|2021-09-08 03:11:20|9355|9345|9355|9345|9355|9345|9355|9345|1
1631070690000|2021-09-08 03:11:30|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1631070740000|2021-09-08 03:12:20|9355|9345|9353.4|9343.4|9355|9345|9353.4|9343.4|4
1631070750000|2021-09-08 03:12:30|9353.6|9343.6|9353.4|9343.4|9353.6|9343.6|9353.4|9343.4|2
1631070770000|2021-09-08 03:12:50|9353.1|9343.1|9352.6|9342.6|9353.1|9343.1|9352.4|9342.4|3
1631070780000|2021-09-08 03:13:00|9352.1|9342.1|9351.3|9341.3|9352.1|9342.1|9351.3|9341.3|5
1631070790000|2021-09-08 03:13:10|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|1
1631070810000|2021-09-08 03:13:30|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|1
1631070820000|2021-09-08 03:13:40|9350.9|9340.9|9353|9343|9353|9343|9350.9|9340.9|6
1631070830000|2021-09-08 03:13:50|9353.3|9343.3|9353|9343|9353.3|9343.3|9352.5|9342.5|5
1631070840000|2021-09-08 03:14:00|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1631070850000|2021-09-08 03:14:10|9352.6|9342.6|9353|9343|9353.3|9343.3|9352|9342|5
1631070860000|2021-09-08 03:14:20|9352.8|9342.8|9355.1|9345.1|9355.1|9345.1|9352.8|9342.8|5
1631070870000|2021-09-08 03:14:30|9354.4|9344.4|9354|9344|9354.4|9344.4|9354|9344|4
1631070880000|2021-09-08 03:14:40|9354.3|9344.3|9353.9|9343.9|9354.5|9344.5|9353.9|9343.9|4
1631070890000|2021-09-08 03:14:50|9353.6|9343.6|9351.9|9341.9|9353.6|9343.6|9351.9|9341.9|6
1631070900000|2021-09-08 03:15:00|9351.6|9341.6|9350.6|9340.6|9351.6|9341.6|9350.6|9340.6|4
1631070910000|2021-09-08 03:15:10|9351|9341|9352.1|9342.1|9352.1|9342.1|9349.4|9339.4|10
1631070920000|2021-09-08 03:15:20|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|9351.8|9341.8|1
1631070930000|2021-09-08 03:15:30|9352.5|9342.5|9352|9342|9352.5|9342.5|9352|9342|2
1631070940000|2021-09-08 03:15:40|9352.4|9342.4|9352.6|9342.6|9352.6|9342.6|9352.4|9342.4|2
1631070950000|2021-09-08 03:15:50|9352.4|9342.4|9352|9342|9352.4|9342.4|9352|9342|2
1631070960000|2021-09-08 03:16:00|9352.4|9342.4|9353|9343|9353|9343|9352.4|9342.4|3
1631070970000|2021-09-08 03:16:10|9351.5|9341.5|9353.5|9343.5|9353.5|9343.5|9351.5|9341.5|4
1631070980000|2021-09-08 03:16:20|9354|9344|9353.8|9343.8|9354.3|9344.3|9353.8|9343.8|6
1631070990000|2021-09-08 03:16:30|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|9353.6|9343.6|1
1631071020000|2021-09-08 03:17:00|9353.4|9343.4|9352.4|9342.4|9353.4|9343.4|9352.4|9342.4|3
1631071040000|2021-09-08 03:17:20|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1631071060000|2021-09-08 03:17:40|9351.9|9341.9|9351.6|9341.6|9351.9|9341.9|9351.6|9341.6|2
1631071070000|2021-09-08 03:17:50|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|1
1631071080000|2021-09-08 03:18:00|9350.4|9340.4|9349|9339|9350.5|9340.5|9349|9339|5
1631071090000|2021-09-08 03:18:10|9348.8|9338.8|9348.3|9338.3|9348.8|9338.8|9347.4|9337.4|6
1631071100000|2021-09-08 03:18:20|9348|9338|9348.3|9338.3|9348.3|9338.3|9348|9338|2
1631071110000|2021-09-08 03:18:30|9348.5|9338.5|9350.1|9340.1|9350.1|9340.1|9348.5|9338.5|3
1631071120000|2021-09-08 03:18:40|9350.4|9340.4|9351.5|9341.5|9351.5|9341.5|9350.4|9340.4|2
1631071150000|2021-09-08 03:19:10|9351.9|9341.9|9353.5|9343.5|9353.5|9343.5|9351.9|9341.9|3
1631071160000|2021-09-08 03:19:20|9353.9|9343.9|9354.4|9344.4|9354.4|9344.4|9353.9|9343.9|2
1631071170000|2021-09-08 03:19:30|9354.5|9344.5|9354.8|9344.8|9354.8|9344.8|9354.5|9344.5|2
1631071180000|2021-09-08 03:19:40|9355|9345|9355.1|9345.1|9355.1|9345.1|9355|9345|2
1631071190000|2021-09-08 03:19:50|9356.3|9346.3|9356.8|9346.8|9357|9347|9356.3|9346.3|3
1631071200000|2021-09-08 03:20:00|9357|9347|9357.8|9347.8|9357.8|9347.8|9357|9347|2
1631071220000|2021-09-08 03:20:20|9358|9348|9358|9348|9358|9348|9358|9348|1
1631071230000|2021-09-08 03:20:30|9358.3|9348.3|9358.6|9348.6|9358.6|9348.6|9358.3|9348.3|2
1631071240000|2021-09-08 03:20:40|9358.8|9348.8|9359.6|9349.6|9359.8|9349.8|9358.8|9348.8|4
1631071250000|2021-09-08 03:20:50|9359.3|9349.3|9358.3|9348.3|9359.3|9349.3|9358.3|9348.3|5
1631071260000|2021-09-08 03:21:00|9357.9|9347.9|9356.3|9346.3|9357.9|9347.9|9355.8|9345.8|6
1631071270000|2021-09-08 03:21:10|9356.5|9346.5|9358.1|9348.1|9358.3|9348.3|9356.5|9346.5|7
1631071280000|2021-09-08 03:21:20|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|9357.9|9347.9|1
1631071290000|2021-09-08 03:21:30|9358.3|9348.3|9357.6|9347.6|9359.3|9349.3|9357.6|9347.6|4
1631071310000|2021-09-08 03:21:50|9357.1|9347.1|9356.5|9346.5|9357.1|9347.1|9356.1|9346.1|3
1631071320000|2021-09-08 03:22:00|9356.6|9346.6|9357.9|9347.9|9357.9|9347.9|9356.6|9346.6|6
1631071330000|2021-09-08 03:22:10|9357.6|9347.6|9358.4|9348.4|9358.4|9348.4|9357.6|9347.6|5
1631071340000|2021-09-08 03:22:20|9358.1|9348.1|9358.9|9348.9|9358.9|9348.9|9358.1|9348.1|3
1631071350000|2021-09-08 03:22:30|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1631071360000|2021-09-08 03:22:40|9358.9|9348.9|9359.5|9349.5|9359.5|9349.5|9358.9|9348.9|2
1631071370000|2021-09-08 03:22:50|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|9359.8|9349.8|1
1631071380000|2021-09-08 03:23:00|9359.5|9349.5|9359.1|9349.1|9359.5|9349.5|9359.1|9349.1|2
1631071410000|2021-09-08 03:23:30|9359|9349|9356.5|9346.5|9359|9349|9356.5|9346.5|6
1631071440000|2021-09-08 03:24:00|9355.8|9345.8|9355|9345|9356.3|9346.3|9355|9345|7
1631071450000|2021-09-08 03:24:10|9355.5|9345.5|9356|9346|9356.3|9346.3|9355.5|9345.5|8
1631071460000|2021-09-08 03:24:20|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|9356.4|9346.4|1
1631071470000|2021-09-08 03:24:30|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1631071480000|2021-09-08 03:24:40|9356.5|9346.5|9354.6|9344.6|9356.5|9346.5|9354.1|9344.1|7
1631071490000|2021-09-08 03:24:50|9354.8|9344.8|9354.4|9344.4|9355.8|9345.8|9354.4|9344.4|4
1631071500000|2021-09-08 03:25:00|9354.6|9344.6|9353.9|9343.9|9354.8|9344.8|9353.9|9343.9|7
1631071510000|2021-09-08 03:25:10|9354.1|9344.1|9354.6|9344.6|9354.6|9344.6|9354.1|9344.1|2
1631071520000|2021-09-08 03:25:20|9354.1|9344.1|9354.5|9344.5|9354.6|9344.6|9354|9344|4
1631071530000|2021-09-08 03:25:30|9354.8|9344.8|9355.1|9345.1|9355.1|9345.1|9354.5|9344.5|4
1631071550000|2021-09-08 03:25:50|9354.5|9344.5|9355|9345|9355|9345|9354.5|9344.5|2
1631071560000|2021-09-08 03:26:00|9355.3|9345.3|9357|9347|9357|9347|9355.3|9345.3|5
1631071570000|2021-09-08 03:26:10|9357.3|9347.3|9359.3|9349.3|9359.3|9349.3|9357.3|9347.3|7
1631071580000|2021-09-08 03:26:20|9359.5|9349.5|9358.4|9348.4|9359.9|9349.9|9358.4|9348.4|6
1631071590000|2021-09-08 03:26:30|9357.8|9347.8|9358.3|9348.3|9358.3|9348.3|9357.4|9347.4|6
1631071600000|2021-09-08 03:26:40|9358|9348|9358.3|9348.3|9358.3|9348.3|9358|9348|2
1631071610000|2021-09-08 03:26:50|9357.9|9347.9|9357.3|9347.3|9357.9|9347.9|9357|9347|5
1631071630000|2021-09-08 03:27:10|9357.5|9347.5|9359|9349|9359|9349|9357.5|9347.5|5
1631071640000|2021-09-08 03:27:20|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|9358.8|9348.8|1
1631071650000|2021-09-08 03:27:30|9359.3|9349.3|9360.8|9350.8|9361.3|9351.3|9359.3|9349.3|7
1631071660000|2021-09-08 03:27:40|9361.1|9351.1|9360.9|9350.9|9361.1|9351.1|9360.9|9350.9|2
1631071680000|2021-09-08 03:28:00|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|1
1631071690000|2021-09-08 03:28:10|9360.8|9350.8|9361.4|9351.4|9361.4|9351.4|9360.8|9350.8|4
1631071700000|2021-09-08 03:28:20|9361.1|9351.1|9361.6|9351.6|9361.6|9351.6|9361.1|9351.1|3
1631071710000|2021-09-08 03:28:30|9361.4|9351.4|9361|9351|9361.4|9351.4|9360.9|9350.9|4
1631071720000|2021-09-08 03:28:40|9360.9|9350.9|9360.9|9350.9|9360.9|9350.9|9360.4|9350.4|3
1631071730000|2021-09-08 03:28:50|9360.3|9350.3|9360.3|9350.3|9360.8|9350.8|9360.3|9350.3|3
1631071740000|2021-09-08 03:29:00|9360.8|9350.8|9360.3|9350.3|9360.8|9350.8|9360.3|9350.3|10
1631071750000|2021-09-08 03:29:10|9360.1|9350.1|9360.8|9350.8|9360.8|9350.8|9360.1|9350.1|2
1631071760000|2021-09-08 03:29:20|9360.3|9350.3|9360.9|9350.9|9361|9351|9360.3|9350.3|6
1631071770000|2021-09-08 03:29:30|9361.1|9351.1|9361.5|9351.5|9361.5|9351.5|9361.1|9351.1|2
1631071780000|2021-09-08 03:29:40|9361.1|9351.1|9361.5|9351.5|9361.5|9351.5|9361.1|9351.1|2
1631071790000|2021-09-08 03:29:50|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|9361.1|9351.1|1
1631071800000|2021-09-08 03:30:00|9360.9|9350.9|9358.3|9348.3|9360.9|9350.9|9358.3|9348.3|6
1631071810000|2021-09-08 03:30:10|9357.3|9347.3|9357.1|9347.1|9357.3|9347.3|9357.1|9347.1|2
1631071820000|2021-09-08 03:30:20|9357.5|9347.5|9357.5|9347.5|9357.5|9347.5|9357.1|9347.1|3
1631071850000|2021-09-08 03:30:50|9357.1|9347.1|9356.3|9346.3|9357.5|9347.5|9356.3|9346.3|6
1631071860000|2021-09-08 03:31:00|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|2
1631071870000|2021-09-08 03:31:10|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|2
1631071880000|2021-09-08 03:31:20|9356.8|9346.8|9356.3|9346.3|9356.8|9346.8|9356.3|9346.3|2
1631071890000|2021-09-08 03:31:30|9355.8|9345.8|9354.9|9344.9|9355.8|9345.8|9354.9|9344.9|3
1631071900000|2021-09-08 03:31:40|9354.6|9344.6|9354.9|9344.9|9354.9|9344.9|9354.3|9344.3|4
1631071910000|2021-09-08 03:31:50|9354.4|9344.4|9354.1|9344.1|9354.4|9344.4|9354.1|9344.1|2
1631071920000|2021-09-08 03:32:00|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|9353.9|9343.9|1
1631071930000|2021-09-08 03:32:10|9353.4|9343.4|9354.1|9344.1|9354.1|9344.1|9353.4|9343.4|2
1631071940000|2021-09-08 03:32:20|9354.9|9344.9|9355.5|9345.5|9355.5|9345.5|9354.6|9344.6|8
1631071950000|2021-09-08 03:32:30|9355.3|9345.3|9354.8|9344.8|9355.3|9345.3|9354.6|9344.6|5
1631071960000|2021-09-08 03:32:40|9355|9345|9354.8|9344.8|9355|9345|9354.8|9344.8|2
1631071980000|2021-09-08 03:33:00|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1631071990000|2021-09-08 03:33:10|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9353.4|9343.4|4
1631072020000|2021-09-08 03:33:40|9354.4|9344.4|9354.9|9344.9|9354.9|9344.9|9354.4|9344.4|2
1631072030000|2021-09-08 03:33:50|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|9354.4|9344.4|1
1631072040000|2021-09-08 03:34:00|9354.9|9344.9|9354|9344|9354.9|9344.9|9353.6|9343.6|6
1631072050000|2021-09-08 03:34:10|9354.3|9344.3|9354|9344|9354.3|9344.3|9354|9344|2
1631072070000|2021-09-08 03:34:30|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.1|9343.1|8
1631072100000|2021-09-08 03:35:00|9353.5|9343.5|9352.3|9342.3|9353.5|9343.5|9352.3|9342.3|6
1631072110000|2021-09-08 03:35:10|9352.1|9342.1|9347.9|9337.9|9352.1|9342.1|9347.9|9337.9|4
1631072120000|2021-09-08 03:35:20|9348.1|9338.1|9347.8|9337.8|9348.4|9338.4|9347.8|9337.8|7
1631072130000|2021-09-08 03:35:30|9348|9338|9346.9|9336.9|9348.3|9338.3|9346.8|9336.8|5
1631072150000|2021-09-08 03:35:50|9346.8|9336.8|9347|9337|9347|9337|9346.8|9336.8|3
1631072160000|2021-09-08 03:36:00|9347.3|9337.3|9347|9337|9347.3|9337.3|9347|9337|2
1631072170000|2021-09-08 03:36:10|9347.3|9337.3|9345.5|9335.5|9347.5|9337.5|9345.5|9335.5|3
1631072180000|2021-09-08 03:36:20|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|9345.8|9335.8|1
1631072200000|2021-09-08 03:36:40|9345.5|9335.5|9345.3|9335.3|9345.5|9335.5|9345.3|9335.3|2
1631072210000|2021-09-08 03:36:50|9345.6|9335.6|9345.8|9335.8|9345.8|9335.8|9345.6|9335.6|2
1631072220000|2021-09-08 03:37:00|9345.5|9335.5|9345.9|9335.9|9345.9|9335.9|9345.5|9335.5|2
1631072230000|2021-09-08 03:37:10|9346|9336|9346.4|9336.4|9346.4|9336.4|9346|9336|2
1631072250000|2021-09-08 03:37:30|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9345.9|9335.9|3
1631072260000|2021-09-08 03:37:40|9346.4|9336.4|9346.1|9336.1|9346.4|9336.4|9346.1|9336.1|4
1631072270000|2021-09-08 03:37:50|9346.4|9336.4|9346.1|9336.1|9346.4|9336.4|9346.1|9336.1|2
1631072280000|2021-09-08 03:38:00|9345.9|9335.9|9345.6|9335.6|9345.9|9335.9|9345.6|9335.6|2
1631072290000|2021-09-08 03:38:10|9345.4|9335.4|9345.9|9335.9|9345.9|9335.9|9344.3|9334.3|4
1631072310000|2021-09-08 03:38:30|9346.3|9336.3|9345.9|9335.9|9346.3|9336.3|9345.9|9335.9|2
1631072340000|2021-09-08 03:39:00|9345.5|9335.5|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|5
1631072350000|2021-09-08 03:39:10|9345.4|9335.4|9345.1|9335.1|9345.8|9335.8|9345|9335|8
1631072360000|2021-09-08 03:39:20|9344.3|9334.3|9345.8|9335.8|9345.8|9335.8|9344.3|9334.3|4
1631072370000|2021-09-08 03:39:30|9346|9336|9345.6|9335.6|9346|9336|9345.6|9335.6|2
1631072380000|2021-09-08 03:39:40|9345.8|9335.8|9345.4|9335.4|9345.8|9335.8|9345.4|9335.4|2
1631072400000|2021-09-08 03:40:00|9344.4|9334.4|9344.8|9334.8|9344.8|9334.8|9343.8|9333.8|5
1631072420000|2021-09-08 03:40:20|9345.3|9335.3|9345.5|9335.5|9345.5|9335.5|9345.3|9335.3|2
1631072430000|2021-09-08 03:40:30|9345.9|9335.9|9346.8|9336.8|9346.8|9336.8|9345.1|9335.1|6
1631072440000|2021-09-08 03:40:40|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1631072450000|2021-09-08 03:40:50|9346.8|9336.8|9347.6|9337.6|9347.6|9337.6|9346.8|9336.8|4
1631072460000|2021-09-08 03:41:00|9347.8|9337.8|9348.8|9338.8|9348.9|9338.9|9347.8|9337.8|7
1631072470000|2021-09-08 03:41:10|9348.4|9338.4|9349.3|9339.3|9349.3|9339.3|9347.9|9337.9|5
1631072480000|2021-09-08 03:41:20|9349|9339|9349.3|9339.3|9349.3|9339.3|9348.3|9338.3|5
1631072490000|2021-09-08 03:41:30|9349.9|9339.9|9350.3|9340.3|9350.3|9340.3|9349.9|9339.9|4
1631072500000|2021-09-08 03:41:40|9350.6|9340.6|9350.1|9340.1|9350.6|9340.6|9349.3|9339.3|6
1631072510000|2021-09-08 03:41:50|9351|9341|9349|9339|9351|9341|9349|9339|7
1631072520000|2021-09-08 03:42:00|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|9349.1|9339.1|1
1631072530000|2021-09-08 03:42:10|9349.4|9339.4|9350|9340|9350|9340|9349.4|9339.4|3
1631072540000|2021-09-08 03:42:20|9349.8|9339.8|9346.1|9336.1|9349.8|9339.8|9346.1|9336.1|11
1631072550000|2021-09-08 03:42:30|9346.4|9336.4|9346.5|9336.5|9346.6|9336.6|9346|9336|7
1631072560000|2021-09-08 03:42:40|9346.8|9336.8|9345.6|9335.6|9346.8|9336.8|9345.3|9335.3|10
1631072580000|2021-09-08 03:43:00|9346.1|9336.1|9345.8|9335.8|9346.3|9336.3|9345.6|9335.6|5
1631072590000|2021-09-08 03:43:10|9345.5|9335.5|9345.1|9335.1|9345.5|9335.5|9345.1|9335.1|2
1631072600000|2021-09-08 03:43:20|9344.3|9334.3|9345.3|9335.3|9345.4|9335.4|9344.3|9334.3|5
1631072610000|2021-09-08 03:43:30|9345|9335|9345.8|9335.8|9346|9336|9344.9|9334.9|5
1631072620000|2021-09-08 03:43:40|9346|9336|9346.1|9336.1|9346.1|9336.1|9345.9|9335.9|3
1631072630000|2021-09-08 03:43:50|9344.8|9334.8|9346.8|9336.8|9346.8|9336.8|9344.8|9334.8|4
1631072680000|2021-09-08 03:44:40|9346.5|9336.5|9344.3|9334.3|9346.5|9336.5|9344.3|9334.3|2
1631072690000|2021-09-08 03:44:50|9344.4|9334.4|9344.8|9334.8|9344.8|9334.8|9344|9334|6
1631072700000|2021-09-08 03:45:00|9344.5|9334.5|9344.3|9334.3|9344.5|9334.5|9344.3|9334.3|2
1631072710000|2021-09-08 03:45:10|9344|9334|9342.8|9332.8|9344|9334|9342.8|9332.8|2
1631072720000|2021-09-08 03:45:20|9342.6|9332.6|9342.8|9332.8|9342.8|9332.8|9342.6|9332.6|2
1631072750000|2021-09-08 03:45:50|9343|9333|9343.5|9333.5|9343.5|9333.5|9343|9333|2
1631072760000|2021-09-08 03:46:00|9343.3|9333.3|9345|9335|9345|9335|9343.3|9333.3|4
1631072770000|2021-09-08 03:46:10|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|9345.6|9335.6|1
1631072780000|2021-09-08 03:46:20|9345.3|9335.3|9346.8|9336.8|9346.8|9336.8|9345.3|9335.3|3
1631072790000|2021-09-08 03:46:30|9346.5|9336.5|9346.8|9336.8|9346.8|9336.8|9346.4|9336.4|5
1631072800000|2021-09-08 03:46:40|9346.9|9336.9|9347.3|9337.3|9347.3|9337.3|9346.9|9336.9|2
1631072820000|2021-09-08 03:47:00|9347.5|9337.5|9349.3|9339.3|9349.3|9339.3|9347.5|9337.5|2
1631072830000|2021-09-08 03:47:10|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9349.3|9339.3|2
1631072840000|2021-09-08 03:47:20|9349.5|9339.5|9348.3|9338.3|9349.8|9339.8|9348.3|9338.3|6
1631072850000|2021-09-08 03:47:30|9347|9337|9347.8|9337.8|9348.1|9338.1|9346.8|9336.8|4
1631072860000|2021-09-08 03:47:40|9347.4|9337.4|9345.4|9335.4|9347.4|9337.4|9345.4|9335.4|4
1631072870000|2021-09-08 03:47:50|9345.8|9335.8|9346|9336|9346|9336|9345.8|9335.8|2
1631072880000|2021-09-08 03:48:00|9346.3|9336.3|9346.8|9336.8|9346.8|9336.8|9346.3|9336.3|2
1631072890000|2021-09-08 03:48:10|9347.1|9337.1|9347.3|9337.3|9347.3|9337.3|9347.1|9337.1|2
1631072940000|2021-09-08 03:49:00|9347.1|9337.1|9346.6|9336.6|9347.1|9337.1|9346.6|9336.6|3
1631072960000|2021-09-08 03:49:20|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|9346.9|9336.9|1
1631072980000|2021-09-08 03:49:40|9345.5|9335.5|9346.6|9336.6|9346.9|9336.9|9345.3|9335.3|5
1631072990000|2021-09-08 03:49:50|9346.9|9336.9|9347.3|9337.3|9347.6|9337.6|9346.6|9336.6|6
1631073000000|2021-09-08 03:50:00|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|9347.1|9337.1|1
1631073010000|2021-09-08 03:50:10|9346|9336|9345.6|9335.6|9346|9336|9345.6|9335.6|2
1631073020000|2021-09-08 03:50:20|9344.9|9334.9|9345.8|9335.8|9346.3|9336.3|9344.9|9334.9|3
1631073030000|2021-09-08 03:50:30|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|9346.1|9336.1|1
1631073040000|2021-09-08 03:50:40|9345.9|9335.9|9345.9|9335.9|9346|9336|9345.9|9335.9|3
1631073050000|2021-09-08 03:50:50|9345.5|9335.5|9345.4|9335.4|9345.5|9335.5|9345.4|9335.4|2
1631073090000|2021-09-08 03:51:30|9345.8|9335.8|9345.1|9335.1|9346.1|9336.1|9345.1|9335.1|6
1631073210000|2021-09-08 03:53:30|9345.4|9335.4|9344.4|9334.4|9345.8|9335.8|9344.4|9334.4|6
1631073230000|2021-09-08 03:53:50|9344.9|9334.9|9344.6|9334.6|9344.9|9334.9|9344.5|9334.5|3
1631073240000|2021-09-08 03:54:00|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|9344.4|9334.4|1
1631073260000|2021-09-08 03:54:20|9343.9|9333.9|9342.5|9332.5|9344.3|9334.3|9342.5|9332.5|4
1631073270000|2021-09-08 03:54:30|9342.9|9332.9|9342.3|9332.3|9342.9|9332.9|9342.3|9332.3|2
1631073280000|2021-09-08 03:54:40|9342.8|9332.8|9341.6|9331.6|9342.8|9332.8|9341.6|9331.6|2
1631073290000|2021-09-08 03:54:50|9342.1|9332.1|9340.8|9330.8|9342.1|9332.1|9340.8|9330.8|4
1631073300000|2021-09-08 03:55:00|9340.5|9330.5|9339|9329|9340.5|9330.5|9339|9329|2
1631073310000|2021-09-08 03:55:10|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|9338.9|9328.9|1
1631073330000|2021-09-08 03:55:30|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1631073350000|2021-09-08 03:55:50|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1631073370000|2021-09-08 03:56:10|9338|9328|9338|9328|9338|9328|9338|9328|1
1631073410000|2021-09-08 03:56:50|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1631073440000|2021-09-08 03:57:20|9337.9|9327.9|9336.1|9326.1|9337.9|9327.9|9336.1|9326.1|4
1631073450000|2021-09-08 03:57:30|9335.9|9325.9|9336.1|9326.1|9336.1|9326.1|9335.5|9325.5|9
1631073460000|2021-09-08 03:57:40|9335.9|9325.9|9335.5|9325.5|9336|9326|9335.5|9325.5|4
1631073470000|2021-09-08 03:57:50|9336|9326|9337|9327|9337|9327|9336|9326|6
1631073480000|2021-09-08 03:58:00|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1631073530000|2021-09-08 03:58:50|9337.8|9327.8|9337.3|9327.3|9337.8|9327.8|9337.3|9327.3|3
1631073540000|2021-09-08 03:59:00|9337.5|9327.5|9338.1|9328.1|9338.1|9328.1|9337.5|9327.5|2
1631073550000|2021-09-08 03:59:10|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1631073560000|2021-09-08 03:59:20|9338.5|9328.5|9339.5|9329.5|9339.5|9329.5|9338.5|9328.5|5
1631073600000|2021-09-08 04:00:00|9339.6|9329.6|9339.8|9329.8|9339.8|9329.8|9339.6|9329.6|2
1631073610000|2021-09-08 04:00:10|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.3|9329.3|5
1631073660000|2021-09-08 04:01:00|9339.9|9329.9|9340.6|9330.6|9340.9|9330.9|9339.9|9329.9|3
1631073670000|2021-09-08 04:01:10|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|9340.4|9330.4|1
1631073730000|2021-09-08 04:02:10|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|9340.3|9330.3|1
1631073750000|2021-09-08 04:02:30|9340.5|9330.5|9341.3|9331.3|9341.6|9331.6|9340.5|9330.5|3
1631073790000|2021-09-08 04:03:10|9341.5|9331.5|9342.3|9332.3|9342.3|9332.3|9341.5|9331.5|2
1631073810000|2021-09-08 04:03:30|9342|9332|9340.9|9330.9|9342|9332|9340.9|9330.9|2
1631073860000|2021-09-08 04:04:20|9340.6|9330.6|9340.9|9330.9|9340.9|9330.9|9340.6|9330.6|2
1631073870000|2021-09-08 04:04:30|9340.6|9330.6|9339.1|9329.1|9340.8|9330.8|9339.1|9329.1|7
1631073890000|2021-09-08 04:04:50|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1631073900000|2021-09-08 04:05:00|9339.1|9329.1|9338.6|9328.6|9339.1|9329.1|9338.6|9328.6|2
1631073910000|2021-09-08 04:05:10|9339.3|9329.3|9338.4|9328.4|9339.5|9329.5|9338.4|9328.4|5
1631073920000|2021-09-08 04:05:20|9338.6|9328.6|9339.5|9329.5|9339.5|9329.5|9338.4|9328.4|4
1631073930000|2021-09-08 04:05:30|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1631073950000|2021-09-08 04:05:50|9339.4|9329.4|9339.1|9329.1|9339.4|9329.4|9339.1|9329.1|2
1631073960000|2021-09-08 04:06:00|9339.4|9329.4|9340.8|9330.8|9340.8|9330.8|9339.4|9329.4|2
1631073970000|2021-09-08 04:06:10|9341|9331|9340.4|9330.4|9341|9331|9340|9330|5
1631073980000|2021-09-08 04:06:20|9340.6|9330.6|9340|9330|9340.6|9330.6|9340|9330|3
1631073990000|2021-09-08 04:06:30|9340.5|9330.5|9340|9330|9340.5|9330.5|9340|9330|2
1631074020000|2021-09-08 04:07:00|9339.9|9329.9|9340|9330|9340|9330|9339.8|9329.8|3
1631074040000|2021-09-08 04:07:20|9340.3|9330.3|9340.8|9330.8|9340.8|9330.8|9340.3|9330.3|2
1631074050000|2021-09-08 04:07:30|9340.5|9330.5|9339.8|9329.8|9340.5|9330.5|9339.8|9329.8|2
1631074080000|2021-09-08 04:08:00|9340|9330|9340|9330|9340|9330|9340|9330|1
1631074090000|2021-09-08 04:08:10|9340.3|9330.3|9340.6|9330.6|9340.6|9330.6|9340.3|9330.3|3
1631074100000|2021-09-08 04:08:20|9340.4|9330.4|9340.6|9330.6|9340.6|9330.6|9340.4|9330.4|2
1631074110000|2021-09-08 04:08:30|9340.4|9330.4|9340.5|9330.5|9340.5|9330.5|9340.4|9330.4|2
1631074120000|2021-09-08 04:08:40|9340.4|9330.4|9340.4|9330.4|9340.6|9330.6|9340.4|9330.4|3
1631074130000|2021-09-08 04:08:50|9340.1|9330.1|9340.3|9330.3|9340.3|9330.3|9340.1|9330.1|2
1631074140000|2021-09-08 04:09:00|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1631074150000|2021-09-08 04:09:10|9340.3|9330.3|9339.8|9329.8|9340.3|9330.3|9339.8|9329.8|3
1631074160000|2021-09-08 04:09:20|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1631074180000|2021-09-08 04:09:40|9338.8|9328.8|9338|9328|9338.8|9328.8|9338|9328|2
1631074190000|2021-09-08 04:09:50|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|1
1631074200000|2021-09-08 04:10:00|9338.5|9328.5|9338.9|9328.9|9338.9|9328.9|9338.5|9328.5|2
1631074220000|2021-09-08 04:10:20|9339.3|9329.3|9339.4|9329.4|9339.4|9329.4|9339.3|9329.3|2
1631074230000|2021-09-08 04:10:30|9340.4|9330.4|9339.4|9329.4|9340.4|9330.4|9339.4|9329.4|4
1631074240000|2021-09-08 04:10:40|9339.9|9329.9|9339.3|9329.3|9339.9|9329.9|9339.3|9329.3|2
1631074250000|2021-09-08 04:10:50|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1631074300000|2021-09-08 04:11:40|9338|9328|9337.5|9327.5|9338|9328|9337.5|9327.5|2
1631074310000|2021-09-08 04:11:50|9337.9|9327.9|9335.8|9325.8|9337.9|9327.9|9335.8|9325.8|2
1631074320000|2021-09-08 04:12:00|9334.9|9324.9|9335.6|9325.6|9335.6|9325.6|9334.9|9324.9|2
1631074340000|2021-09-08 04:12:20|9335.1|9325.1|9335|9325|9335.3|9325.3|9335|9325|3
1631074390000|2021-09-08 04:13:10|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|1
1631074400000|2021-09-08 04:13:20|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1631074450000|2021-09-08 04:14:10|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|1
1631074460000|2021-09-08 04:14:20|9334.5|9324.5|9333.5|9323.5|9334.5|9324.5|9333.5|9323.5|2
1631074470000|2021-09-08 04:14:30|9333.8|9323.8|9334.5|9324.5|9334.5|9324.5|9333.8|9323.8|3
1631074490000|2021-09-08 04:14:50|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|9334.1|9324.1|1
1631074540000|2021-09-08 04:15:40|9333.6|9323.6|9329.3|9319.3|9333.6|9323.6|9328.3|9318.3|6
1631074560000|2021-09-08 04:16:00|9329.5|9319.5|9330.5|9320.5|9330.5|9320.5|9329.5|9319.5|3
1631074570000|2021-09-08 04:16:10|9330.9|9320.9|9330.5|9320.5|9330.9|9320.9|9330.5|9320.5|2
1631074590000|2021-09-08 04:16:30|9330.8|9320.8|9331|9321|9331|9321|9330.8|9320.8|2
1631074600000|2021-09-08 04:16:40|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|1
1631074660000|2021-09-08 04:17:40|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|2
1631074710000|2021-09-08 04:18:30|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|9332.4|9322.4|1
1631074730000|2021-09-08 04:18:50|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|9332.3|9322.3|1
1631074750000|2021-09-08 04:19:10|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|2
1631074780000|2021-09-08 04:19:40|9332.5|9322.5|9334.1|9324.1|9334.1|9324.1|9332.5|9322.5|3
1631074790000|2021-09-08 04:19:50|9334.4|9324.4|9334.6|9324.6|9334.6|9324.6|9334.4|9324.4|2
1631074800000|2021-09-08 04:20:00|9335|9325|9335|9325|9335.3|9325.3|9334.4|9324.4|5
1631074820000|2021-09-08 04:20:20|9334.5|9324.5|9336.3|9326.3|9336.3|9326.3|9334.5|9324.5|3
1631074860000|2021-09-08 04:21:00|9336.5|9326.5|9336.9|9326.9|9336.9|9326.9|9336.5|9326.5|2
1631074870000|2021-09-08 04:21:10|9336.6|9326.6|9336.5|9326.5|9336.6|9326.6|9336.5|9326.5|2
1631074900000|2021-09-08 04:21:40|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1631074940000|2021-09-08 04:22:20|9336.8|9326.8|9341.9|9331.9|9342.4|9332.4|9336.8|9326.8|13
1631074950000|2021-09-08 04:22:30|9341|9331|9340.8|9330.8|9341.9|9331.9|9340.8|9330.8|6
1631074960000|2021-09-08 04:22:40|9341.6|9331.6|9341.8|9331.8|9341.8|9331.8|9341.6|9331.6|2
1631074970000|2021-09-08 04:22:50|9342|9332|9341.5|9331.5|9342|9332|9341.5|9331.5|2
1631074980000|2021-09-08 04:23:00|9341|9331|9341.5|9331.5|9342.1|9332.1|9341|9331|4
1631074990000|2021-09-08 04:23:10|9341.8|9331.8|9340.6|9330.6|9341.8|9331.8|9340.6|9330.6|6
1631075000000|2021-09-08 04:23:20|9340|9330|9340|9330|9340|9330|9340|9330|1
1631075010000|2021-09-08 04:23:30|9340.3|9330.3|9340.5|9330.5|9340.5|9330.5|9340.3|9330.3|2
1631075020000|2021-09-08 04:23:40|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|9340.6|9330.6|1
1631075030000|2021-09-08 04:23:50|9341|9331|9341.3|9331.3|9341.3|9331.3|9341|9331|2
1631075040000|2021-09-08 04:24:00|9340.5|9330.5|9340.6|9330.6|9341.3|9331.3|9340.5|9330.5|4
1631075050000|2021-09-08 04:24:10|9340.8|9330.8|9341.8|9331.8|9341.8|9331.8|9340.8|9330.8|2
1631075060000|2021-09-08 04:24:20|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1631075070000|2021-09-08 04:24:30|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|9341.8|9331.8|1
1631075080000|2021-09-08 04:24:40|9341.5|9331.5|9341.3|9331.3|9341.5|9331.5|9341.3|9331.3|2
1631075090000|2021-09-08 04:24:50|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.3|9331.3|3
1631075100000|2021-09-08 04:25:00|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|9341.3|9331.3|1
1631075110000|2021-09-08 04:25:10|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|1
1631075120000|2021-09-08 04:25:20|9341|9331|9339.8|9329.8|9341|9331|9339.8|9329.8|5
1631075130000|2021-09-08 04:25:30|9340|9330|9341|9331|9341|9331|9340|9330|4
1631075180000|2021-09-08 04:26:20|9340.8|9330.8|9339.8|9329.8|9340.8|9330.8|9339.8|9329.8|3
1631075190000|2021-09-08 04:26:30|9339.9|9329.9|9339.8|9329.8|9339.9|9329.9|9339.8|9329.8|2
1631075200000|2021-09-08 04:26:40|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1631075210000|2021-09-08 04:26:50|9339.8|9329.8|9339.5|9329.5|9339.8|9329.8|9339.5|9329.5|2
1631075230000|2021-09-08 04:27:10|9340|9330|9340.5|9330.5|9341.3|9331.3|9340|9330|6
1631075240000|2021-09-08 04:27:20|9340.1|9330.1|9340.8|9330.8|9340.8|9330.8|9340.1|9330.1|2
1631075260000|2021-09-08 04:27:40|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|1
1631075300000|2021-09-08 04:28:20|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1631075310000|2021-09-08 04:28:30|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|9340.5|9330.5|1
1631075320000|2021-09-08 04:28:40|9340.3|9330.3|9339.6|9329.6|9340.3|9330.3|9339.6|9329.6|2
1631075350000|2021-09-08 04:29:10|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1631075360000|2021-09-08 04:29:20|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|1
1631075370000|2021-09-08 04:29:30|9339.8|9329.8|9340.1|9330.1|9340.1|9330.1|9339.8|9329.8|2
1631075380000|2021-09-08 04:29:40|9340|9330|9339.8|9329.8|9340|9330|9339.8|9329.8|2
1631075400000|2021-09-08 04:30:00|9339.5|9329.5|9339.4|9329.4|9339.8|9329.8|9339.4|9329.4|4
1631075410000|2021-09-08 04:30:10|9339.9|9329.9|9340.4|9330.4|9340.4|9330.4|9339.9|9329.9|2
1631075430000|2021-09-08 04:30:30|9340.1|9330.1|9339.6|9329.6|9340.1|9330.1|9339.6|9329.6|4
1631075440000|2021-09-08 04:30:40|9340.1|9330.1|9340.3|9330.3|9340.3|9330.3|9340.1|9330.1|2
1631075450000|2021-09-08 04:30:50|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|9340.1|9330.1|1
1631075480000|2021-09-08 04:31:20|9339.9|9329.9|9339.5|9329.5|9339.9|9329.9|9339.5|9329.5|3
1631075490000|2021-09-08 04:31:30|9339.1|9329.1|9338.8|9328.8|9339.1|9329.1|9338.5|9328.5|3
1631075500000|2021-09-08 04:31:40|9338.5|9328.5|9338.8|9328.8|9338.8|9328.8|9338.5|9328.5|2
1631075510000|2021-09-08 04:31:50|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|9338.5|9328.5|1
1631075520000|2021-09-08 04:32:00|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1631075530000|2021-09-08 04:32:10|9337.4|9327.4|9337.9|9327.9|9338.3|9328.3|9337.4|9327.4|4
1631075540000|2021-09-08 04:32:20|9337.4|9327.4|9338.1|9328.1|9338.1|9328.1|9337|9327|5
1631075550000|2021-09-08 04:32:30|9338.3|9328.3|9337.3|9327.3|9338.4|9328.4|9336.9|9326.9|7
1631075560000|2021-09-08 04:32:40|9337.5|9327.5|9337.8|9327.8|9337.8|9327.8|9337.5|9327.5|2
1631075580000|2021-09-08 04:33:00|9338|9328|9338.9|9328.9|9338.9|9328.9|9338|9328|3
1631075600000|2021-09-08 04:33:20|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1631075610000|2021-09-08 04:33:30|9339.5|9329.5|9339.8|9329.8|9339.8|9329.8|9339.4|9329.4|4
1631075620000|2021-09-08 04:33:40|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|9339.1|9329.1|1
1631075630000|2021-09-08 04:33:50|9339.4|9329.4|9340|9330|9340|9330|9339.4|9329.4|3
1631075640000|2021-09-08 04:34:00|9339.4|9329.4|9339.8|9329.8|9339.8|9329.8|9339.4|9329.4|4
1631075650000|2021-09-08 04:34:10|9339.4|9329.4|9339.9|9329.9|9339.9|9329.9|9339.4|9329.4|3
1631075660000|2021-09-08 04:34:20|9339.6|9329.6|9339.6|9329.6|9339.9|9329.9|9339.6|9329.6|3
1631075680000|2021-09-08 04:34:40|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1631075690000|2021-09-08 04:34:50|9339.1|9329.1|9338.3|9328.3|9339.1|9329.1|9338.3|9328.3|5
1631075710000|2021-09-08 04:35:10|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1631075720000|2021-09-08 04:35:20|9337.8|9327.8|9338.5|9328.5|9338.5|9328.5|9337.8|9327.8|3
1631075740000|2021-09-08 04:35:40|9338.6|9328.6|9337.9|9327.9|9338.6|9328.6|9337.9|9327.9|4
1631075770000|2021-09-08 04:36:10|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|9337.6|9327.6|1
1631075850000|2021-09-08 04:37:30|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.3|9327.3|3
1631075860000|2021-09-08 04:37:40|9338.5|9328.5|9338|9328|9338.5|9328.5|9338|9328|2
1631075880000|2021-09-08 04:38:00|9337.8|9327.8|9337.5|9327.5|9337.8|9327.8|9337.5|9327.5|2
1631075890000|2021-09-08 04:38:10|9336.8|9326.8|9336.4|9326.4|9336.8|9326.8|9336.4|9326.4|2
1631075910000|2021-09-08 04:38:30|9336.1|9326.1|9336.1|9326.1|9336.1|9326.1|9336.1|9326.1|1
1631075920000|2021-09-08 04:38:40|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1631075990000|2021-09-08 04:39:50|9335.9|9325.9|9336.1|9326.1|9336.6|9326.6|9335.9|9325.9|4
1631076030000|2021-09-08 04:40:30|9336.4|9326.4|9335.8|9325.8|9336.4|9326.4|9335.8|9325.8|3
1631076060000|2021-09-08 04:41:00|9336|9326|9335.6|9325.6|9336|9326|9335.6|9325.6|3
1631076080000|2021-09-08 04:41:20|9335.4|9325.4|9335.4|9325.4|9335.4|9325.4|9335.4|9325.4|1
1631076090000|2021-09-08 04:41:30|9335.1|9325.1|9335.6|9325.6|9335.6|9325.6|9335.1|9325.1|2
1631076100000|2021-09-08 04:41:40|9335.9|9325.9|9335.8|9325.8|9336|9326|9335.8|9325.8|3
1631076120000|2021-09-08 04:42:00|9336|9326|9336.9|9326.9|9336.9|9326.9|9336|9326|3
1631076130000|2021-09-08 04:42:10|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|1
1631076170000|2021-09-08 04:42:50|9336.5|9326.5|9335.8|9325.8|9336.5|9326.5|9335.8|9325.8|3
1631076180000|2021-09-08 04:43:00|9336|9326|9335.9|9325.9|9336|9326|9335.5|9325.5|3
1631076200000|2021-09-08 04:43:20|9335.5|9325.5|9337.3|9327.3|9337.3|9327.3|9335.5|9325.5|3
1631076210000|2021-09-08 04:43:30|9337|9327|9337|9327|9337|9327|9336.9|9326.9|3
1631076220000|2021-09-08 04:43:40|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|9336.6|9326.6|1
1631076240000|2021-09-08 04:44:00|9337|9327|9336.9|9326.9|9337|9327|9336.8|9326.8|3
1631076250000|2021-09-08 04:44:10|9337|9327|9336.9|9326.9|9337|9327|9336.9|9326.9|2
1631076260000|2021-09-08 04:44:20|9336.8|9326.8|9336.9|9326.9|9336.9|9326.9|9336.8|9326.8|2
1631076270000|2021-09-08 04:44:30|9336.8|9326.8|9336.9|9326.9|9336.9|9326.9|9336.8|9326.8|2
1631076290000|2021-09-08 04:44:50|9337.3|9327.3|9337|9327|9337.3|9327.3|9336.9|9326.9|4
1631076300000|2021-09-08 04:45:00|9337.3|9327.3|9337.1|9327.1|9337.5|9327.5|9337.1|9327.1|3
1631076310000|2021-09-08 04:45:10|9337|9327|9336.4|9326.4|9337|9327|9336.4|9326.4|4
1631076330000|2021-09-08 04:45:30|9336|9326|9336|9326|9336.4|9326.4|9336|9326|3
1631076340000|2021-09-08 04:45:40|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631076350000|2021-09-08 04:45:50|9334.5|9324.5|9335|9325|9335|9325|9334.5|9324.5|2
1631076360000|2021-09-08 04:46:00|9335.5|9325.5|9335.1|9325.1|9335.9|9325.9|9335.1|9325.1|4
1631076370000|2021-09-08 04:46:10|9334.5|9324.5|9335.5|9325.5|9335.5|9325.5|9334.5|9324.5|4
1631076380000|2021-09-08 04:46:20|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|1
1631076410000|2021-09-08 04:46:50|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1631076430000|2021-09-08 04:47:10|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|1
1631076450000|2021-09-08 04:47:30|9334.4|9324.4|9335.1|9325.1|9335.1|9325.1|9334.4|9324.4|4
1631076490000|2021-09-08 04:48:10|9334.9|9324.9|9334.8|9324.8|9335.1|9325.1|9334.6|9324.6|5
1631076500000|2021-09-08 04:48:20|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|9334.6|9324.6|1
1631076510000|2021-09-08 04:48:30|9334|9324|9335.1|9325.1|9335.6|9325.6|9334|9324|4
1631076550000|2021-09-08 04:49:10|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|9334.8|9324.8|1
1631076590000|2021-09-08 04:49:50|9334.3|9324.3|9335.1|9325.1|9335.1|9325.1|9334.3|9324.3|4
1631076600000|2021-09-08 04:50:00|9334.9|9324.9|9334.9|9324.9|9334.9|9324.9|9334.9|9324.9|1
1631076610000|2021-09-08 04:50:10|9335.1|9325.1|9336.4|9326.4|9336.4|9326.4|9335.1|9325.1|2
1631076650000|2021-09-08 04:50:50|9336.5|9326.5|9336.8|9326.8|9336.8|9326.8|9336.5|9326.5|2
1631076660000|2021-09-08 04:51:00|9337.1|9327.1|9336.5|9326.5|9337.1|9327.1|9336.4|9326.4|5
1631076670000|2021-09-08 04:51:10|9336.9|9326.9|9336.6|9326.6|9336.9|9326.9|9336.5|9326.5|4
1631076680000|2021-09-08 04:51:20|9337|9327|9337|9327|9337|9327|9337|9327|1
1631076690000|2021-09-08 04:51:30|9336.8|9326.8|9335.6|9325.6|9336.8|9326.8|9335.6|9325.6|3
1631076700000|2021-09-08 04:51:40|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|1
1631076720000|2021-09-08 04:52:00|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631076730000|2021-09-08 04:52:10|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|9335.9|9325.9|1
1631076750000|2021-09-08 04:52:30|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631076760000|2021-09-08 04:52:40|9336|9326|9336|9326|9336|9326|9336|9326|1
1631076770000|2021-09-08 04:52:50|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631076810000|2021-09-08 04:53:30|9335.1|9325.1|9335.6|9325.6|9335.9|9325.9|9335.1|9325.1|8
1631076840000|2021-09-08 04:54:00|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|1
1631076870000|2021-09-08 04:54:30|9335.1|9325.1|9335.1|9325.1|9335.5|9325.5|9335.1|9325.1|3
1631076880000|2021-09-08 04:54:40|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335.1|9325.1|3
1631076920000|2021-09-08 04:55:20|9335.9|9325.9|9335.8|9325.8|9335.9|9325.9|9335.8|9325.8|2
1631076930000|2021-09-08 04:55:30|9335.1|9325.1|9335.6|9325.6|9335.6|9325.6|9335.1|9325.1|2
1631076940000|2021-09-08 04:55:40|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|9335.3|9325.3|1
1631076950000|2021-09-08 04:55:50|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631076960000|2021-09-08 04:56:00|9335.1|9325.1|9335.6|9325.6|9335.9|9325.9|9335.1|9325.1|8
1631076990000|2021-09-08 04:56:30|9335.8|9325.8|9337.1|9327.1|9337.1|9327.1|9335.8|9325.8|2
1631077000000|2021-09-08 04:56:40|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|9336.9|9326.9|1
1631077010000|2021-09-08 04:56:50|9336.6|9326.6|9336.6|9326.6|9337|9327|9336.6|9326.6|5
1631077020000|2021-09-08 04:57:00|9337|9327|9337|9327|9337|9327|9337|9327|1
1631077030000|2021-09-08 04:57:10|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1631077040000|2021-09-08 04:57:20|9337|9327|9337|9327|9337|9327|9337|9327|1
1631077080000|2021-09-08 04:58:00|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|9336.8|9326.8|1
1631077090000|2021-09-08 04:58:10|9337|9327|9337|9327|9337|9327|9337|9327|1
1631077110000|2021-09-08 04:58:30|9336.8|9326.8|9337.5|9327.5|9337.5|9327.5|9336.8|9326.8|4
1631077120000|2021-09-08 04:58:40|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|9337.3|9327.3|1
1631077130000|2021-09-08 04:58:50|9336.8|9326.8|9336|9326|9337|9327|9336|9326|5
1631077160000|2021-09-08 04:59:20|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|9335.9|9325.9|5
1631077170000|2021-09-08 04:59:30|9336.3|9326.3|9336.1|9326.1|9336.5|9326.5|9336.1|9326.1|3
1631077180000|2021-09-08 04:59:40|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|9336.4|9326.4|1
1631077200000|2021-09-08 05:00:00|9336.1|9326.1|9335.5|9325.5|9336.4|9326.4|9335.5|9325.5|5
1631077210000|2021-09-08 05:00:10|9334.6|9324.6|9335.3|9325.3|9335.6|9325.6|9334.6|9324.6|3
1631077240000|2021-09-08 05:00:40|9334.9|9324.9|9334.3|9324.3|9334.9|9324.9|9334.3|9324.3|3
1631077250000|2021-09-08 05:00:50|9334|9324|9334|9324|9334|9324|9334|9324|1
1631077260000|2021-09-08 05:01:00|9333.6|9323.6|9333.9|9323.9|9333.9|9323.9|9333.6|9323.6|2
1631077270000|2021-09-08 05:01:10|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|1
1631077280000|2021-09-08 05:01:20|9334|9324|9334|9324|9334|9324|9334|9324|1
1631077290000|2021-09-08 05:01:30|9334.3|9324.3|9336.3|9326.3|9336.3|9326.3|9334.3|9324.3|3
1631077300000|2021-09-08 05:01:40|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1631077310000|2021-09-08 05:01:50|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|9336.3|9326.3|1
1631077320000|2021-09-08 05:02:00|9336|9326|9336.8|9326.8|9337|9327|9336|9326|5
1631077330000|2021-09-08 05:02:10|9337|9327|9337|9327|9337|9327|9337|9327|1
1631077350000|2021-09-08 05:02:30|9337.4|9327.4|9336.8|9326.8|9337.9|9327.9|9336.8|9326.8|6
1631077360000|2021-09-08 05:02:40|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|9336.5|9326.5|1
1631077370000|2021-09-08 05:02:50|9336.8|9326.8|9337.5|9327.5|9337.5|9327.5|9336.5|9326.5|5
1631077380000|2021-09-08 05:03:00|9337.3|9327.3|9338.3|9328.3|9338.3|9328.3|9337.3|9327.3|4
1631077390000|2021-09-08 05:03:10|9337.8|9327.8|9336.8|9326.8|9337.8|9327.8|9336.8|9326.8|2
1631077400000|2021-09-08 05:03:20|9336.3|9326.3|9334.3|9324.3|9336.8|9326.8|9334.3|9324.3|6
1631077410000|2021-09-08 05:03:30|9333.8|9323.8|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|5
1631077420000|2021-09-08 05:03:40|9334|9324|9334|9324|9334|9324|9334|9324|1
1631077440000|2021-09-08 05:04:00|9333.9|9323.9|9333.5|9323.5|9333.9|9323.9|9333.3|9323.3|4
1631077460000|2021-09-08 05:04:20|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|1
1631077470000|2021-09-08 05:04:30|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|1
1631077480000|2021-09-08 05:04:40|9333.5|9323.5|9335.6|9325.6|9335.6|9325.6|9333.5|9323.5|3
1631077490000|2021-09-08 05:04:50|9335.3|9325.3|9334.8|9324.8|9335.3|9325.3|9334.5|9324.5|3
1631077500000|2021-09-08 05:05:00|9334.4|9324.4|9333.6|9323.6|9334.4|9324.4|9333.5|9323.5|4
1631077510000|2021-09-08 05:05:10|9333.4|9323.4|9332.8|9322.8|9333.4|9323.4|9332.8|9322.8|2
1631077520000|2021-09-08 05:05:20|9333|9323|9333|9323|9333|9323|9333|9323|1
1631077540000|2021-09-08 05:05:40|9332.6|9322.6|9332.1|9322.1|9332.6|9322.6|9332.1|9322.1|2
1631077550000|2021-09-08 05:05:50|9332.4|9322.4|9332.9|9322.9|9333.3|9323.3|9332.4|9322.4|4
1631077560000|2021-09-08 05:06:00|9332.8|9322.8|9332.3|9322.3|9332.8|9322.8|9332.3|9322.3|2
1631077570000|2021-09-08 05:06:10|9332|9322|9332.3|9322.3|9332.3|9322.3|9331.9|9321.9|4
1631077580000|2021-09-08 05:06:20|9332.1|9322.1|9333.8|9323.8|9333.8|9323.8|9332.1|9322.1|4
1631077590000|2021-09-08 05:06:30|9334|9324|9334.5|9324.5|9334.5|9324.5|9334|9324|2
1631077600000|2021-09-08 05:06:40|9334.9|9324.9|9335.8|9325.8|9335.8|9325.8|9334.9|9324.9|4
1631077610000|2021-09-08 05:06:50|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1631077620000|2021-09-08 05:07:00|9336|9326|9336.9|9326.9|9336.9|9326.9|9335.8|9325.8|6
1631077640000|2021-09-08 05:07:20|9337.1|9327.1|9336.9|9326.9|9337.1|9327.1|9336.9|9326.9|2
1631077650000|2021-09-08 05:07:30|9337.1|9327.1|9335.6|9325.6|9337.1|9327.1|9335.6|9325.6|5
1631077660000|2021-09-08 05:07:40|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|9335.1|9325.1|1
1631077670000|2021-09-08 05:07:50|9334.9|9324.9|9334.5|9324.5|9334.9|9324.9|9334.4|9324.4|4
1631077680000|2021-09-08 05:08:00|9334|9324|9333.5|9323.5|9334|9324|9333.3|9323.3|4
1631077690000|2021-09-08 05:08:10|9334.1|9324.1|9334|9324|9334.1|9324.1|9334|9324|2
1631077700000|2021-09-08 05:08:20|9334.4|9324.4|9334.9|9324.9|9334.9|9324.9|9334.4|9324.4|3
1631077710000|2021-09-08 05:08:30|9335.1|9325.1|9335|9325|9335.1|9325.1|9334.9|9324.9|3
1631077720000|2021-09-08 05:08:40|9334.9|9324.9|9334.9|9324.9|9335.1|9325.1|9334.9|9324.9|5
1631077740000|2021-09-08 05:09:00|9335.1|9325.1|9334.9|9324.9|9335.1|9325.1|9334.9|9324.9|6
1631077750000|2021-09-08 05:09:10|9335.1|9325.1|9336.3|9326.3|9336.3|9326.3|9334.9|9324.9|4
1631077760000|2021-09-08 05:09:20|9336.1|9326.1|9334.6|9324.6|9336.1|9326.1|9334.6|9324.6|3
1631077770000|2021-09-08 05:09:30|9334.4|9324.4|9334.3|9324.3|9334.6|9324.6|9334.3|9324.3|4
1631077790000|2021-09-08 05:09:50|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|9334.5|9324.5|1
1631077800000|2021-09-08 05:10:00|9334.8|9324.8|9334.8|9324.8|9335|9325|9334.8|9324.8|3
1631077810000|2021-09-08 05:10:10|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|9334.4|9324.4|1
1631077820000|2021-09-08 05:10:20|9334.8|9324.8|9334.9|9324.9|9334.9|9324.9|9334.8|9324.8|2
1631077830000|2021-09-08 05:10:30|9335.5|9325.5|9337.3|9327.3|9337.3|9327.3|9335.5|9325.5|5
1631077840000|2021-09-08 05:10:40|9337.5|9327.5|9338|9328|9338|9328|9337.5|9327.5|2
1631077850000|2021-09-08 05:10:50|9337.8|9327.8|9338.6|9328.6|9338.6|9328.6|9337.8|9327.8|3
1631077860000|2021-09-08 05:11:00|9339.3|9329.3|9337.8|9327.8|9339.5|9329.5|9337.1|9327.1|6
1631077870000|2021-09-08 05:11:10|9338|9328|9338.5|9328.5|9338.5|9328.5|9338|9328|2
1631077890000|2021-09-08 05:11:30|9338|9328|9338|9328|9338.4|9328.4|9338|9328|3
1631077900000|2021-09-08 05:11:40|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.1|9328.1|3
1631077910000|2021-09-08 05:11:50|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|9338.1|9328.1|1
1631077920000|2021-09-08 05:12:00|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1631077930000|2021-09-08 05:12:10|9338.5|9328.5|9338.1|9328.1|9338.5|9328.5|9338.1|9328.1|3
1631077940000|2021-09-08 05:12:20|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|9338.4|9328.4|1
1631077950000|2021-09-08 05:12:30|9338.1|9328.1|9337.5|9327.5|9338.1|9328.1|9337.5|9327.5|6
1631077960000|2021-09-08 05:12:40|9337.9|9327.9|9338.3|9328.3|9338.5|9328.5|9337.9|9327.9|4
1631077970000|2021-09-08 05:12:50|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|9337.8|9327.8|1
1631077980000|2021-09-08 05:13:00|9338|9328|9337.5|9327.5|9338|9328|9337.5|9327.5|2
1631078000000|2021-09-08 05:13:20|9335.9|9325.9|9337.8|9327.8|9337.8|9327.8|9335.8|9325.8|5
1631078010000|2021-09-08 05:13:30|9337.4|9327.4|9336.6|9326.6|9337.4|9327.4|9336.6|9326.6|3
1631078020000|2021-09-08 05:13:40|9337.4|9327.4|9338.3|9328.3|9338.3|9328.3|9337.4|9327.4|3
1631078030000|2021-09-08 05:13:50|9338.1|9328.1|9337.4|9327.4|9338.1|9328.1|9337.4|9327.4|2
1631078040000|2021-09-08 05:14:00|9337|9327|9337|9327|9337.3|9327.3|9336|9326|7
1631078050000|2021-09-08 05:14:10|9336.8|9326.8|9336.5|9326.5|9336.8|9326.8|9336.5|9326.5|2
1631078070000|2021-09-08 05:14:30|9336|9326|9334.8|9324.8|9336|9326|9334.8|9324.8|5
1631078080000|2021-09-08 05:14:40|9334.4|9324.4|9333.6|9323.6|9334.4|9324.4|9333.6|9323.6|3
1631078090000|2021-09-08 05:14:50|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|9333.1|9323.1|1
1631078100000|2021-09-08 05:15:00|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|9334.3|9324.3|1
1631078110000|2021-09-08 05:15:10|9334.8|9324.8|9335.4|9325.4|9335.6|9325.6|9334.8|9324.8|5
1631078120000|2021-09-08 05:15:20|9335|9325|9334.5|9324.5|9335|9325|9334.5|9324.5|3
1631078150000|2021-09-08 05:15:50|9335.1|9325.1|9334.5|9324.5|9335.5|9325.5|9334.5|9324.5|5
1631078190000|2021-09-08 05:16:30|9334.8|9324.8|9336.5|9326.5|9336.5|9326.5|9334.8|9324.8|2
1631078200000|2021-09-08 05:16:40|9336.1|9326.1|9336.4|9326.4|9336.6|9326.6|9336.1|9326.1|3
1631078210000|2021-09-08 05:16:50|9336.6|9326.6|9337.6|9327.6|9337.9|9327.9|9336.6|9326.6|9
1631078220000|2021-09-08 05:17:00|9337.4|9327.4|9337.8|9327.8|9337.8|9327.8|9337.4|9327.4|2
1631078250000|2021-09-08 05:17:30|9338.3|9328.3|9337.5|9327.5|9338.3|9328.3|9337.5|9327.5|4
1631078260000|2021-09-08 05:17:40|9338.1|9328.1|9339.5|9329.5|9339.5|9329.5|9338.1|9328.1|6
1631078270000|2021-09-08 05:17:50|9338.6|9328.6|9338.3|9328.3|9338.6|9328.6|9338.3|9328.3|2
1631078280000|2021-09-08 05:18:00|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|2
1631078290000|2021-09-08 05:18:10|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|2
1631078300000|2021-09-08 05:18:20|9339.3|9329.3|9339.1|9329.1|9339.6|9329.6|9339|9329|5
1631078310000|2021-09-08 05:18:30|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|9339.4|9329.4|1
1631078340000|2021-09-08 05:19:00|9339.1|9329.1|9338.6|9328.6|9339.1|9329.1|9337.9|9327.9|7
1631078350000|2021-09-08 05:19:10|9338.3|9328.3|9338|9328|9338.5|9328.5|9338|9328|4
1631078360000|2021-09-08 05:19:20|9337.8|9327.8|9336.6|9326.6|9338|9328|9336.6|9326.6|4
1631078370000|2021-09-08 05:19:30|9336.1|9326.1|9336.1|9326.1|9336.1|9326.1|9336.1|9326.1|1
1631078380000|2021-09-08 05:19:40|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631078390000|2021-09-08 05:19:50|9336.4|9326.4|9337.4|9327.4|9338.1|9328.1|9336.4|9326.4|9
1631078400000|2021-09-08 05:20:00|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|9337.1|9327.1|1
1631078420000|2021-09-08 05:20:20|9337|9327|9336.3|9326.3|9337|9327|9336|9326|6
1631078430000|2021-09-08 05:20:30|9336.5|9326.5|9335.1|9325.1|9337|9327|9335.1|9325.1|8
1631078440000|2021-09-08 05:20:40|9335.5|9325.5|9337.5|9327.5|9337.5|9327.5|9335.5|9325.5|2
1631078450000|2021-09-08 05:20:50|9337.4|9327.4|9338.5|9328.5|9338.5|9328.5|9337.4|9327.4|5
1631078460000|2021-09-08 05:21:00|9339.1|9329.1|9338|9328|9339.1|9329.1|9338|9328|5
1631078470000|2021-09-08 05:21:10|9337.8|9327.8|9338.1|9328.1|9338.3|9328.3|9337.8|9327.8|3
1631078480000|2021-09-08 05:21:20|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|9338.6|9328.6|1
1631078490000|2021-09-08 05:21:30|9338.9|9328.9|9339|9329|9339.1|9329.1|9338.9|9328.9|3
1631078500000|2021-09-08 05:21:40|9339.4|9329.4|9339.8|9329.8|9340|9330|9339.4|9329.4|3
1631078510000|2021-09-08 05:21:50|9339.6|9329.6|9340|9330|9340|9330|9338.6|9328.6|4
1631078530000|2021-09-08 05:22:10|9340.3|9330.3|9340.9|9330.9|9340.9|9330.9|9340.3|9330.3|2
1631078540000|2021-09-08 05:22:20|9340.8|9330.8|9340.5|9330.5|9340.8|9330.8|9340.5|9330.5|2
1631078550000|2021-09-08 05:22:30|9340.8|9330.8|9340.3|9330.3|9341.8|9331.8|9340.3|9330.3|6
1631078560000|2021-09-08 05:22:40|9340.6|9330.6|9341|9331|9341.6|9331.6|9340.6|9330.6|8
1631078590000|2021-09-08 05:23:10|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|2
1631078600000|2021-09-08 05:23:20|9341.3|9331.3|9341.6|9331.6|9341.6|9331.6|9341|9331|4
1631078610000|2021-09-08 05:23:30|9341.4|9331.4|9340.9|9330.9|9341.6|9331.6|9340.9|9330.9|4
1631078640000|2021-09-08 05:24:00|9341.3|9331.3|9341.8|9331.8|9341.8|9331.8|9341.3|9331.3|2
1631078650000|2021-09-08 05:24:10|9342.4|9332.4|9341.4|9331.4|9342.4|9332.4|9341.4|9331.4|4
1631078660000|2021-09-08 05:24:20|9341.1|9331.1|9341|9331|9341.1|9331.1|9340.8|9330.8|4
1631078670000|2021-09-08 05:24:30|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|9340.8|9330.8|1
1631078680000|2021-09-08 05:24:40|9341|9331|9340.9|9330.9|9342|9332|9340.9|9330.9|7
1631078690000|2021-09-08 05:24:50|9340.8|9330.8|9339.9|9329.9|9340.8|9330.8|9339.9|9329.9|2
1631078700000|2021-09-08 05:25:00|9340.5|9330.5|9340.4|9330.4|9341|9331|9340.4|9330.4|4
1631078710000|2021-09-08 05:25:10|9341|9331|9339.8|9329.8|9341|9331|9339.8|9329.8|6
1631078720000|2021-09-08 05:25:20|9339.4|9329.4|9339.8|9329.8|9340.4|9330.4|9339.1|9329.1|5
1631078730000|2021-09-08 05:25:30|9339.5|9329.5|9337.6|9327.6|9339.5|9329.5|9337.6|9327.6|6
1631078740000|2021-09-08 05:25:40|9338|9328|9338|9328|9338|9328|9338|9328|1
1631078760000|2021-09-08 05:26:00|9337.5|9327.5|9338|9328|9338|9328|9337.5|9327.5|2
1631078770000|2021-09-08 05:26:10|9338.3|9328.3|9339.6|9329.6|9339.6|9329.6|9338.3|9328.3|6
1631078790000|2021-09-08 05:26:30|9339.4|9329.4|9339.6|9329.6|9339.6|9329.6|9339.4|9329.4|2
1631078810000|2021-09-08 05:26:50|9338|9328|9338.9|9328.9|9338.9|9328.9|9338|9328|5
1631078820000|2021-09-08 05:27:00|9339|9329|9339.4|9329.4|9339.4|9329.4|9339|9329|2
1631078830000|2021-09-08 05:27:10|9339.5|9329.5|9339.5|9329.5|9340.4|9330.4|9339|9329|10
1631078840000|2021-09-08 05:27:20|9339.3|9329.3|9338.8|9328.8|9339.3|9329.3|9338|9328|7
1631078860000|2021-09-08 05:27:40|9338.5|9328.5|9338.6|9328.6|9338.6|9328.6|9338|9328|7
1631078870000|2021-09-08 05:27:50|9339|9329|9339.5|9329.5|9339.5|9329.5|9339|9329|5
1631078890000|2021-09-08 05:28:10|9339.3|9329.3|9339.5|9329.5|9339.5|9329.5|9339.3|9329.3|2
1631078900000|2021-09-08 05:28:20|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|9339.8|9329.8|1
1631078960000|2021-09-08 05:29:20|9339.5|9329.5|9339.3|9329.3|9339.8|9329.8|9339.1|9329.1|6
1631078970000|2021-09-08 05:29:30|9339.5|9329.5|9339.5|9329.5|9339.5|9329.5|9339.3|9329.3|3
1631078980000|2021-09-08 05:29:40|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|9339.3|9329.3|1
1631078990000|2021-09-08 05:29:50|9338.9|9328.9|9339.8|9329.8|9339.8|9329.8|9338.9|9328.9|3
1631079000000|2021-09-08 05:30:00|9340.3|9330.3|9346|9336|9347.1|9337.1|9340.3|9330.3|20
1631079010000|2021-09-08 05:30:10|9346.4|9336.4|9343.3|9333.3|9346.4|9336.4|9341.3|9331.3|17
1631079020000|2021-09-08 05:30:20|9343|9333|9347.1|9337.1|9347.8|9337.8|9343|9333|11
1631079030000|2021-09-08 05:30:30|9347.4|9337.4|9345.4|9335.4|9347.5|9337.5|9345.4|9335.4|11
1631079040000|2021-09-08 05:30:40|9345.1|9335.1|9344.5|9334.5|9345.4|9335.4|9344.5|9334.5|6
1631079050000|2021-09-08 05:30:50|9344.1|9334.1|9343.8|9333.8|9344.9|9334.9|9342|9332|16
1631079060000|2021-09-08 05:31:00|9344|9334|9344.8|9334.8|9344.8|9334.8|9343.4|9333.4|10
1631079070000|2021-09-08 05:31:10|9345|9335|9346.9|9336.9|9349|9339|9345|9335|15
1631079080000|2021-09-08 05:31:20|9347.4|9337.4|9348.5|9338.5|9348.5|9338.5|9346.9|9336.9|7
1631079090000|2021-09-08 05:31:30|9349|9339|9347.3|9337.3|9349.8|9339.8|9346.9|9336.9|14
1631079100000|2021-09-08 05:31:40|9347.5|9337.5|9348.3|9338.3|9348.6|9338.6|9347.5|9337.5|10
1631079110000|2021-09-08 05:31:50|9348.8|9338.8|9349.1|9339.1|9350.1|9340.1|9348.8|9338.8|9
1631079120000|2021-09-08 05:32:00|9349.5|9339.5|9352.3|9342.3|9352.3|9342.3|9349.4|9339.4|11
1631079130000|2021-09-08 05:32:10|9352|9342|9351.8|9341.8|9352.1|9342.1|9350.9|9340.9|6
1631079140000|2021-09-08 05:32:20|9352|9342|9353|9343|9353|9343|9351.8|9341.8|4
1631079150000|2021-09-08 05:32:30|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1631079160000|2021-09-08 05:32:40|9353|9343|9352.6|9342.6|9353|9343|9352.6|9342.6|2
1631079170000|2021-09-08 05:32:50|9352.4|9342.4|9349.4|9339.4|9352.4|9342.4|9349.1|9339.1|10
1631079180000|2021-09-08 05:33:00|9349|9339|9347.9|9337.9|9349|9339|9347.9|9337.9|9
1631079190000|2021-09-08 05:33:10|9347.3|9337.3|9347.5|9337.5|9347.5|9337.5|9347|9337|5
1631079200000|2021-09-08 05:33:20|9347.8|9337.8|9347.9|9337.9|9348|9338|9347.5|9337.5|5
1631079210000|2021-09-08 05:33:30|9347.6|9337.6|9347.9|9337.9|9347.9|9337.9|9347.6|9337.6|2
1631079220000|2021-09-08 05:33:40|9347.6|9337.6|9342.8|9332.8|9347.6|9337.6|9342.8|9332.8|13
1631079230000|2021-09-08 05:33:50|9342.5|9332.5|9339.8|9329.8|9342.9|9332.9|9339.4|9329.4|16
1631079240000|2021-09-08 05:34:00|9338.8|9328.8|9341.1|9331.1|9341.1|9331.1|9338.8|9328.8|7
1631079250000|2021-09-08 05:34:10|9340.6|9330.6|9341.4|9331.4|9341.9|9331.9|9340.6|9330.6|5
1631079260000|2021-09-08 05:34:20|9341.9|9331.9|9343|9333|9343|9333|9341.9|9331.9|5
1631079270000|2021-09-08 05:34:30|9343.3|9333.3|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|6
1631079280000|2021-09-08 05:34:40|9343|9333|9344.4|9334.4|9344.4|9334.4|9342.5|9332.5|5
1631079290000|2021-09-08 05:34:50|9345.4|9335.4|9345.8|9335.8|9346|9336|9345.4|9335.4|4
1631079300000|2021-09-08 05:35:00|9346|9336|9348|9338|9348.3|9338.3|9346|9336|5
1631079310000|2021-09-08 05:35:10|9348.1|9338.1|9348.5|9338.5|9348.5|9338.5|9347|9337|11
1631079320000|2021-09-08 05:35:20|9348.8|9338.8|9349.9|9339.9|9349.9|9339.9|9348.8|9338.8|6
1631079330000|2021-09-08 05:35:30|9349.6|9339.6|9349.8|9339.8|9350.5|9340.5|9349.6|9339.6|7
1631079340000|2021-09-08 05:35:40|9349.5|9339.5|9349|9339|9349.8|9339.8|9349|9339|6
1631079350000|2021-09-08 05:35:50|9349.5|9339.5|9350.3|9340.3|9350.3|9340.3|9349.1|9339.1|5
1631079360000|2021-09-08 05:36:00|9349.9|9339.9|9349|9339|9349.9|9339.9|9349|9339|3
1631079370000|2021-09-08 05:36:10|9348.6|9338.6|9348.3|9338.3|9349.3|9339.3|9348.3|9338.3|9
1631079380000|2021-09-08 05:36:20|9347.9|9337.9|9347.6|9337.6|9348.1|9338.1|9347.6|9337.6|4
1631079390000|2021-09-08 05:36:30|9347.3|9337.3|9345.8|9335.8|9347.3|9337.3|9345.5|9335.5|7
1631079400000|2021-09-08 05:36:40|9345.5|9335.5|9342.9|9332.9|9345.5|9335.5|9342.6|9332.6|10
1631079420000|2021-09-08 05:37:00|9343.1|9333.1|9343.9|9333.9|9344.8|9334.8|9343.1|9333.1|7
1631079430000|2021-09-08 05:37:10|9343.6|9333.6|9345.4|9335.4|9345.4|9335.4|9343.6|9333.6|4
1631079440000|2021-09-08 05:37:20|9345.5|9335.5|9346.8|9336.8|9346.8|9336.8|9345.5|9335.5|6
1631079450000|2021-09-08 05:37:30|9346.4|9336.4|9346.8|9336.8|9347|9337|9346.3|9336.3|11
1631079460000|2021-09-08 05:37:40|9347|9337|9347.4|9337.4|9347.4|9337.4|9347|9337|2
1631079470000|2021-09-08 05:37:50|9347.6|9337.6|9348.6|9338.6|9348.6|9338.6|9347.6|9337.6|3
1631079480000|2021-09-08 05:38:00|9349.8|9339.8|9349.9|9339.9|9351.1|9341.1|9349.8|9339.8|4
1631079490000|2021-09-08 05:38:10|9350.3|9340.3|9349.9|9339.9|9350.8|9340.8|9349.9|9339.9|7
1631079500000|2021-09-08 05:38:20|9349.6|9339.6|9350|9340|9350|9340|9348.9|9338.9|9
1631079510000|2021-09-08 05:38:30|9349.8|9339.8|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|6
1631079530000|2021-09-08 05:38:50|9351|9341|9351.3|9341.3|9351.3|9341.3|9351|9341|2
1631079540000|2021-09-08 05:39:00|9351|9341|9352.3|9342.3|9352.3|9342.3|9350.9|9340.9|6
1631079550000|2021-09-08 05:39:10|9352.4|9342.4|9352.6|9342.6|9352.6|9342.6|9352.4|9342.4|2
1631079560000|2021-09-08 05:39:20|9353|9343|9353|9343|9353.1|9343.1|9352.5|9342.5|6
1631079570000|2021-09-08 05:39:30|9353.1|9343.1|9351.3|9341.3|9353.1|9343.1|9351.1|9341.1|7
1631079580000|2021-09-08 05:39:40|9350.5|9340.5|9353.3|9343.3|9353.3|9343.3|9350.5|9340.5|7
1631079590000|2021-09-08 05:39:50|9353|9343|9353.1|9343.1|9353.1|9343.1|9353|9343|2
1631079600000|2021-09-08 05:40:00|9353|9343|9353.1|9343.1|9353.1|9343.1|9353|9343|2
1631079610000|2021-09-08 05:40:10|9353.5|9343.5|9355.1|9345.1|9355.3|9345.3|9353.5|9343.5|3
1631079620000|2021-09-08 05:40:20|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|9355.3|9345.3|1
1631079630000|2021-09-08 05:40:30|9355.1|9345.1|9354.8|9344.8|9355.1|9345.1|9354.8|9344.8|2
1631079640000|2021-09-08 05:40:40|9355|9345|9355.3|9345.3|9355.3|9345.3|9355|9345|2
1631079650000|2021-09-08 05:40:50|9355|9345|9352.5|9342.5|9355|9345|9352.5|9342.5|9
1631079660000|2021-09-08 05:41:00|9352.4|9342.4|9351.3|9341.3|9352.6|9342.6|9350.9|9340.9|12
1631079670000|2021-09-08 05:41:10|9351.5|9341.5|9351.8|9341.8|9351.8|9341.8|9351.3|9341.3|6
1631079680000|2021-09-08 05:41:20|9352|9342|9351.6|9341.6|9352|9342|9351.6|9341.6|2
1631079690000|2021-09-08 05:41:30|9351.9|9341.9|9352|9342|9352.1|9342.1|9351.3|9341.3|8
1631079700000|2021-09-08 05:41:40|9352.3|9342.3|9351|9341|9352.3|9342.3|9351|9341|8
1631079710000|2021-09-08 05:41:50|9351.3|9341.3|9349.1|9339.1|9351.3|9341.3|9348.5|9338.5|14
1631079720000|2021-09-08 05:42:00|9348.4|9338.4|9348.6|9338.6|9349.8|9339.8|9348.4|9338.4|10
1631079730000|2021-09-08 05:42:10|9348.4|9338.4|9347.5|9337.5|9348.4|9338.4|9347.5|9337.5|4
1631079740000|2021-09-08 05:42:20|9347.3|9337.3|9348.1|9338.1|9348.1|9338.1|9347|9337|7
1631079750000|2021-09-08 05:42:30|9348|9338|9347.3|9337.3|9348|9338|9347|9337|7
1631079760000|2021-09-08 05:42:40|9346.9|9336.9|9345.8|9335.8|9346.9|9336.9|9345.8|9335.8|7
1631079770000|2021-09-08 05:42:50|9346|9336|9349.8|9339.8|9349.8|9339.8|9346|9336|6
1631079780000|2021-09-08 05:43:00|9350.3|9340.3|9351.5|9341.5|9351.5|9341.5|9349.8|9339.8|5
1631079790000|2021-09-08 05:43:10|9351.3|9341.3|9350.4|9340.4|9351.3|9341.3|9350.4|9340.4|2
1631079800000|2021-09-08 05:43:20|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|9350.1|9340.1|1
1631079810000|2021-09-08 05:43:30|9350.4|9340.4|9351.5|9341.5|9351.5|9341.5|9350.4|9340.4|3
1631079820000|2021-09-08 05:43:40|9351.3|9341.3|9351.4|9341.4|9351.4|9341.4|9350.9|9340.9|4
1631079830000|2021-09-08 05:43:50|9351.8|9341.8|9352.9|9342.9|9352.9|9342.9|9351.8|9341.8|3
1631079840000|2021-09-08 05:44:00|9352.6|9342.6|9351|9341|9352.6|9342.6|9350|9340|10
1631079850000|2021-09-08 05:44:10|9350.8|9340.8|9351.3|9341.3|9351.3|9341.3|9350.8|9340.8|2
1631079860000|2021-09-08 05:44:20|9351.9|9341.9|9353|9343|9353|9343|9351.9|9341.9|4
1631079870000|2021-09-08 05:44:30|9352.9|9342.9|9353.3|9343.3|9353.3|9343.3|9352.8|9342.8|5
1631079880000|2021-09-08 05:44:40|9354.1|9344.1|9353.6|9343.6|9354.6|9344.6|9353.6|9343.6|5
1631079890000|2021-09-08 05:44:50|9353.5|9343.5|9352.9|9342.9|9353.5|9343.5|9352.8|9342.8|5
1631079900000|2021-09-08 05:45:00|9353.3|9343.3|9355|9345|9355|9345|9353.3|9343.3|9
1631079920000|2021-09-08 05:45:20|9354.8|9344.8|9353.3|9343.3|9354.8|9344.8|9353|9343|8
1631079930000|2021-09-08 05:45:30|9353|9343|9352.6|9342.6|9353.3|9343.3|9352.6|9342.6|4
1631079940000|2021-09-08 05:45:40|9352.1|9342.1|9352.6|9342.6|9352.8|9342.8|9351.6|9341.6|8
1631079960000|2021-09-08 05:46:00|9352.8|9342.8|9356.9|9346.9|9356.9|9346.9|9352.8|9342.8|13
1631079970000|2021-09-08 05:46:10|9357.3|9347.3|9359.3|9349.3|9359.3|9349.3|9357.3|9347.3|3
1631079980000|2021-09-08 05:46:20|9358.8|9348.8|9358.6|9348.6|9358.8|9348.8|9358.6|9348.6|2
1631080000000|2021-09-08 05:46:40|9358.8|9348.8|9359.8|9349.8|9359.8|9349.8|9358.8|9348.8|7
1631080010000|2021-09-08 05:46:50|9360|9350|9360.4|9350.4|9361|9351|9360|9350|6
1631080020000|2021-09-08 05:47:00|9359.1|9349.1|9358.9|9348.9|9359.6|9349.6|9358.6|9348.6|7
1631080030000|2021-09-08 05:47:10|9358.6|9348.6|9357.9|9347.9|9358.6|9348.6|9357.9|9347.9|3
1631080040000|2021-09-08 05:47:20|9357|9347|9356.8|9346.8|9357|9347|9355.9|9345.9|8
1631080050000|2021-09-08 05:47:30|9357|9347|9355.4|9345.4|9357.5|9347.5|9354.9|9344.9|8
1631080060000|2021-09-08 05:47:40|9355|9345|9354.1|9344.1|9355|9345|9353.6|9343.6|8
1631080070000|2021-09-08 05:47:50|9354|9344|9354|9344|9354|9344|9354|9344|1
1631080080000|2021-09-08 05:48:00|9353.8|9343.8|9353.5|9343.5|9353.8|9343.8|9353.4|9343.4|3
1631080090000|2021-09-08 05:48:10|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1631080100000|2021-09-08 05:48:20|9353.1|9343.1|9353|9343|9353.1|9343.1|9352.4|9342.4|4
1631080110000|2021-09-08 05:48:30|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|9353.4|9343.4|1
1631080130000|2021-09-08 05:48:50|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|9353.1|9343.1|1
1631080140000|2021-09-08 05:49:00|9353.4|9343.4|9354.6|9344.6|9354.8|9344.8|9353.4|9343.4|5
1631080150000|2021-09-08 05:49:10|9354.3|9344.3|9353.4|9343.4|9354.3|9344.3|9353.4|9343.4|3
1631080160000|2021-09-08 05:49:20|9353.1|9343.1|9352.8|9342.8|9353.1|9343.1|9352.8|9342.8|2
1631080180000|2021-09-08 05:49:40|9353|9343|9353.5|9343.5|9353.5|9343.5|9353|9343|2
1631080200000|2021-09-08 05:50:00|9353|9343|9352.9|9342.9|9353|9343|9352.9|9342.9|2
1631080220000|2021-09-08 05:50:20|9352|9342|9351.6|9341.6|9352.4|9342.4|9351.3|9341.3|8
1631080230000|2021-09-08 05:50:30|9351.9|9341.9|9353.8|9343.8|9353.8|9343.8|9351.9|9341.9|6
1631080240000|2021-09-08 05:50:40|9354|9344|9354|9344|9354|9344|9354|9344|1
1631080250000|2021-09-08 05:50:50|9353.9|9343.9|9352.9|9342.9|9353.9|9343.9|9352.9|9342.9|3
1631080270000|2021-09-08 05:51:10|9353.4|9343.4|9353|9343|9353.9|9343.9|9352.5|9342.5|5
1631080280000|2021-09-08 05:51:20|9353.5|9343.5|9354.3|9344.3|9354.3|9344.3|9353.5|9343.5|3
1631080290000|2021-09-08 05:51:30|9354.6|9344.6|9354.4|9344.4|9355.1|9345.1|9354.4|9344.4|5
1631080300000|2021-09-08 05:51:40|9354.1|9344.1|9353.4|9343.4|9354.1|9344.1|9353.4|9343.4|3
1631080310000|2021-09-08 05:51:50|9353.1|9343.1|9354|9344|9354|9344|9352.8|9342.8|7
1631080320000|2021-09-08 05:52:00|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1631080340000|2021-09-08 05:52:20|9354|9344|9354.5|9344.5|9354.5|9344.5|9354|9344|2
1631080350000|2021-09-08 05:52:30|9354.4|9344.4|9354.5|9344.5|9354.5|9344.5|9354.4|9344.4|2
1631080360000|2021-09-08 05:52:40|9354.8|9344.8|9358.3|9348.3|9358.5|9348.5|9354.8|9344.8|11
1631080370000|2021-09-08 05:52:50|9358|9348|9357.9|9347.9|9358|9348|9357.9|9347.9|2
1631080380000|2021-09-08 05:53:00|9357.6|9347.6|9356|9346|9357.6|9347.6|9356|9346|5
1631080390000|2021-09-08 05:53:10|9356.1|9346.1|9356|9346|9356.3|9346.3|9356|9346|3
1631080410000|2021-09-08 05:53:30|9355.8|9345.8|9353.6|9343.6|9355.8|9345.8|9353.6|9343.6|8
1631080430000|2021-09-08 05:53:50|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1631080440000|2021-09-08 05:54:00|9354.3|9344.3|9355|9345|9355|9345|9354.3|9344.3|4
1631080450000|2021-09-08 05:54:10|9355.3|9345.3|9356|9346|9356|9346|9355.3|9345.3|3
1631080460000|2021-09-08 05:54:20|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|1
1631080490000|2021-09-08 05:54:50|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|9355.8|9345.8|1
1631080500000|2021-09-08 05:55:00|9356|9346|9356|9346|9356|9346|9356|9346|1
1631080510000|2021-09-08 05:55:10|9356.3|9346.3|9356.8|9346.8|9357.4|9347.4|9356.3|9346.3|5
1631080540000|2021-09-08 05:55:40|9357|9347|9358|9348|9358|9348|9357|9347|4
1631080550000|2021-09-08 05:55:50|9357.8|9347.8|9356.6|9346.6|9357.8|9347.8|9356.6|9346.6|4
1631080560000|2021-09-08 05:56:00|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|9356.9|9346.9|1
1631080590000|2021-09-08 05:56:30|9356.4|9346.4|9355.9|9345.9|9356.4|9346.4|9355.9|9345.9|3
1631080620000|2021-09-08 05:57:00|9356.3|9346.3|9356.8|9346.8|9356.8|9346.8|9356.3|9346.3|2
1631080630000|2021-09-08 05:57:10|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|1
1631080640000|2021-09-08 05:57:20|9356.9|9346.9|9360|9350|9360|9350|9356.9|9346.9|8
1631080650000|2021-09-08 05:57:30|9359.8|9349.8|9360.4|9350.4|9360.6|9350.6|9359.4|9349.4|9
1631080660000|2021-09-08 05:57:40|9360.5|9350.5|9360.3|9350.3|9360.5|9350.5|9360.3|9350.3|2
1631080670000|2021-09-08 05:57:50|9360|9350|9360|9350|9360|9350|9360|9350|1
1631080680000|2021-09-08 05:58:00|9360.3|9350.3|9363.5|9353.5|9364.4|9354.4|9360.3|9350.3|11
1631080690000|2021-09-08 05:58:10|9363.1|9353.1|9361.6|9351.6|9363.1|9353.1|9361.6|9351.6|6
1631080700000|2021-09-08 05:58:20|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9361.3|9351.3|2
1631080730000|2021-09-08 05:58:50|9361|9351|9361|9351|9361|9351|9360.8|9350.8|3
1631080740000|2021-09-08 05:59:00|9361.3|9351.3|9361.3|9351.3|9361.3|9351.3|9361|9351|3
1631080750000|2021-09-08 05:59:10|9360|9350|9361.4|9351.4|9361.4|9351.4|9360|9350|2
1631080760000|2021-09-08 05:59:20|9360.9|9350.9|9359.9|9349.9|9360.9|9350.9|9359.9|9349.9|3
1631080770000|2021-09-08 05:59:30|9360.3|9350.3|9360.6|9350.6|9360.6|9350.6|9360|9350|4
1631080780000|2021-09-08 05:59:40|9361.3|9351.3|9362.3|9352.3|9362.3|9352.3|9361.3|9351.3|4
1631080790000|2021-09-08 05:59:50|9361.3|9351.3|9362.3|9352.3|9362.3|9352.3|9360.3|9350.3|7
1631080800000|2021-09-08 06:00:00|9362.5|9352.5|9364.1|9354.1|9364.1|9354.1|9362.5|9352.5|5
1631080810000|2021-09-08 06:00:10|9364.4|9354.4|9364.8|9354.8|9365.1|9355.1|9364.4|9354.4|3
1631080820000|2021-09-08 06:00:20|9364.6|9354.6|9362.5|9352.5|9364.6|9354.6|9362.5|9352.5|5
1631080830000|2021-09-08 06:00:30|9361.9|9351.9|9361.6|9351.6|9362.1|9352.1|9361.6|9351.6|6
1631080840000|2021-09-08 06:00:40|9360.4|9350.4|9360|9350|9360.4|9350.4|9360|9350|3
1631080850000|2021-09-08 06:00:50|9359|9349|9355.1|9345.1|9359|9349|9355.1|9345.1|14
1631080860000|2021-09-08 06:01:00|9354|9344|9353.6|9343.6|9354|9344|9353.1|9343.1|5
1631080870000|2021-09-08 06:01:10|9353.8|9343.8|9355.3|9345.3|9355.3|9345.3|9353.8|9343.8|4
1631080880000|2021-09-08 06:01:20|9354.3|9344.3|9355.8|9345.8|9355.8|9345.8|9354.3|9344.3|2
1631080890000|2021-09-08 06:01:30|9355.4|9345.4|9353.5|9343.5|9355.4|9345.4|9353.5|9343.5|8
1631080900000|2021-09-08 06:01:40|9353.4|9343.4|9353.6|9343.6|9353.6|9343.6|9353.4|9343.4|2
1631080910000|2021-09-08 06:01:50|9353.4|9343.4|9353.1|9343.1|9353.4|9343.4|9353.1|9343.1|2
1631080920000|2021-09-08 06:02:00|9353.3|9343.3|9356.4|9346.4|9356.4|9346.4|9353.3|9343.3|8
1631080940000|2021-09-08 06:02:20|9356.5|9346.5|9356.6|9346.6|9356.8|9346.8|9356.5|9346.5|3
1631080950000|2021-09-08 06:02:30|9356.3|9346.3|9353.1|9343.1|9356.3|9346.3|9353.1|9343.1|5
1631080960000|2021-09-08 06:02:40|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|9353.8|9343.8|1
1631080970000|2021-09-08 06:02:50|9354|9344|9355.5|9345.5|9355.5|9345.5|9354|9344|5
1631080980000|2021-09-08 06:03:00|9355.8|9345.8|9355.3|9345.3|9355.8|9345.8|9354.4|9344.4|6
1631080990000|2021-09-08 06:03:10|9354.6|9344.6|9354|9344|9354.6|9344.6|9354|9344|3
1631081000000|2021-09-08 06:03:20|9353.5|9343.5|9353.4|9343.4|9354.6|9344.6|9352.9|9342.9|8
1631081010000|2021-09-08 06:03:30|9353.6|9343.6|9354.5|9344.5|9354.8|9344.8|9353.6|9343.6|8
1631081020000|2021-09-08 06:03:40|9354.9|9344.9|9355.3|9345.3|9355.5|9345.5|9354.9|9344.9|3
1631081030000|2021-09-08 06:03:50|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|1
1631081040000|2021-09-08 06:04:00|9355.3|9345.3|9355.5|9345.5|9355.5|9345.5|9355.3|9345.3|2
1631081050000|2021-09-08 06:04:10|9355.8|9345.8|9355.8|9345.8|9356.5|9346.5|9355.8|9345.8|5
1631081060000|2021-09-08 06:04:20|9356|9346|9356.5|9346.5|9356.5|9346.5|9355.9|9345.9|3
1631081070000|2021-09-08 06:04:30|9356.8|9346.8|9356.4|9346.4|9356.8|9346.8|9356.4|9346.4|3
1631081080000|2021-09-08 06:04:40|9356.6|9346.6|9356.4|9346.4|9356.6|9346.6|9356.4|9346.4|2
1631081090000|2021-09-08 06:04:50|9356.6|9346.6|9356.8|9346.8|9356.8|9346.8|9356.4|9346.4|3
1631081100000|2021-09-08 06:05:00|9356.6|9346.6|9358.8|9348.8|9359.9|9349.9|9356.6|9346.6|8
1631081110000|2021-09-08 06:05:10|9359.3|9349.3|9359.4|9349.4|9359.4|9349.4|9359.3|9349.3|4
1631081120000|2021-09-08 06:05:20|9359.3|9349.3|9360|9350|9360|9350|9359|9349|7
1631081130000|2021-09-08 06:05:30|9360.3|9350.3|9360.8|9350.8|9360.8|9350.8|9360.3|9350.3|2
1631081140000|2021-09-08 06:05:40|9360.5|9350.5|9359.4|9349.4|9360.5|9350.5|9359.4|9349.4|3
1631081150000|2021-09-08 06:05:50|9358.4|9348.4|9359.8|9349.8|9359.8|9349.8|9358.1|9348.1|8
1631081160000|2021-09-08 06:06:00|9358.9|9348.9|9359.5|9349.5|9360|9350|9358.9|9348.9|5
1631081180000|2021-09-08 06:06:20|9359.3|9349.3|9360|9350|9360|9350|9359.3|9349.3|3
1631081190000|2021-09-08 06:06:30|9360.5|9350.5|9361.8|9351.8|9361.8|9351.8|9360.5|9350.5|3
1631081200000|2021-09-08 06:06:40|9361.4|9351.4|9361.8|9351.8|9362.1|9352.1|9361.4|9351.4|6
1631081210000|2021-09-08 06:06:50|9362.9|9352.9|9362.1|9352.1|9362.9|9352.9|9362.1|9352.1|3
1631081220000|2021-09-08 06:07:00|9362.4|9352.4|9360.6|9350.6|9362.8|9352.8|9360.6|9350.6|7
1631081230000|2021-09-08 06:07:10|9361.1|9351.1|9359.3|9349.3|9361.1|9351.1|9359|9349|6
1631081240000|2021-09-08 06:07:20|9359|9349|9358.6|9348.6|9359|9349|9358.1|9348.1|3
1631081250000|2021-09-08 06:07:30|9358.8|9348.8|9358.9|9348.9|9358.9|9348.9|9358.8|9348.8|2
1631081260000|2021-09-08 06:07:40|9359.3|9349.3|9360.1|9350.1|9360.1|9350.1|9359.3|9349.3|4
1631081280000|2021-09-08 06:08:00|9360.9|9350.9|9361.8|9351.8|9361.8|9351.8|9360.9|9350.9|3
1631081320000|2021-09-08 06:08:40|9362|9352|9363.9|9353.9|9364.1|9354.1|9362|9352|7
1631081330000|2021-09-08 06:08:50|9363.5|9353.5|9364|9354|9364|9354|9363.5|9353.5|4
1631081340000|2021-09-08 06:09:00|9362.5|9352.5|9362.3|9352.3|9364|9354|9362.3|9352.3|5
1631081350000|2021-09-08 06:09:10|9362.6|9352.6|9364.5|9354.5|9364.5|9354.5|9362.6|9352.6|6
1631081360000|2021-09-08 06:09:20|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|9364.8|9354.8|1
1631081370000|2021-09-08 06:09:30|9365|9355|9367|9357|9367|9357|9365|9355|8
1631081380000|2021-09-08 06:09:40|9366.8|9356.8|9367.9|9357.9|9367.9|9357.9|9366.8|9356.8|3
1631081390000|2021-09-08 06:09:50|9367.6|9357.6|9366.1|9356.1|9367.6|9357.6|9366.1|9356.1|5
1631081400000|2021-09-08 06:10:00|9366|9356|9366|9356|9366.3|9356.3|9365.5|9355.5|7
1631081410000|2021-09-08 06:10:10|9366.3|9356.3|9366.1|9356.1|9366.3|9356.3|9366|9356|3
1631081420000|2021-09-08 06:10:20|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|4
1631081430000|2021-09-08 06:10:30|9365.8|9355.8|9366.8|9356.8|9366.8|9356.8|9365.8|9355.8|4
1631081450000|2021-09-08 06:10:50|9366.3|9356.3|9365|9355|9366.3|9356.3|9365|9355|5
1631081460000|2021-09-08 06:11:00|9364.3|9354.3|9365.3|9355.3|9365.8|9355.8|9364.3|9354.3|5
1631081470000|2021-09-08 06:11:10|9364.9|9354.9|9365.8|9355.8|9365.8|9355.8|9364.5|9354.5|4
1631081480000|2021-09-08 06:11:20|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365.5|9355.5|2
1631081490000|2021-09-08 06:11:30|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|9365.5|9355.5|1
1631081500000|2021-09-08 06:11:40|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|9365.8|9355.8|1
1631081510000|2021-09-08 06:11:50|9366|9356|9366|9356|9366|9356|9366|9356|1
1631081520000|2021-09-08 06:12:00|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|4
1631081530000|2021-09-08 06:12:10|9366|9356|9363.5|9353.5|9366|9356|9363.5|9353.5|5
1631081540000|2021-09-08 06:12:20|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.5|9353.5|3
1631081550000|2021-09-08 06:12:30|9363.9|9353.9|9363.3|9353.3|9363.9|9353.9|9362.9|9352.9|4
1631081560000|2021-09-08 06:12:40|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|1
1631081570000|2021-09-08 06:12:50|9363.1|9353.1|9361.3|9351.3|9363.1|9353.1|9361.3|9351.3|6
1631081580000|2021-09-08 06:13:00|9361.8|9351.8|9361.8|9351.8|9361.8|9351.8|9361.3|9351.3|4
1631081590000|2021-09-08 06:13:10|9361.5|9351.5|9361.3|9351.3|9361.5|9351.5|9361.3|9351.3|2
1631081600000|2021-09-08 06:13:20|9361.5|9351.5|9361.8|9351.8|9361.8|9351.8|9361.5|9351.5|2
1631081610000|2021-09-08 06:13:30|9363|9353|9363.8|9353.8|9363.8|9353.8|9362|9352|6
1631081620000|2021-09-08 06:13:40|9364.1|9354.1|9364.1|9354.1|9364.1|9354.1|9363.8|9353.8|3
1631081630000|2021-09-08 06:13:50|9364.4|9354.4|9364.1|9354.1|9364.4|9354.4|9364.1|9354.1|2
1631081640000|2021-09-08 06:14:00|9363.9|9353.9|9362.8|9352.8|9364.1|9354.1|9362.8|9352.8|6
1631081650000|2021-09-08 06:14:10|9363|9353|9363.3|9353.3|9363.3|9353.3|9362.6|9352.6|6
1631081660000|2021-09-08 06:14:20|9363.8|9353.8|9364.1|9354.1|9364.6|9354.6|9363.8|9353.8|7
1631081690000|2021-09-08 06:14:50|9363.9|9353.9|9364.6|9354.6|9364.6|9354.6|9363.5|9353.5|6
1631081700000|2021-09-08 06:15:00|9364.4|9354.4|9364.4|9354.4|9364.6|9354.6|9364.4|9354.4|3
1631081710000|2021-09-08 06:15:10|9364|9354|9362.8|9352.8|9364|9354|9362.8|9352.8|6
1631081720000|2021-09-08 06:15:20|9362.5|9352.5|9361.5|9351.5|9362.5|9352.5|9361.5|9351.5|6
1631081730000|2021-09-08 06:15:30|9361.8|9351.8|9360.6|9350.6|9361.8|9351.8|9360.4|9350.4|6
1631081740000|2021-09-08 06:15:40|9360.4|9350.4|9358.6|9348.6|9360.4|9350.4|9358.6|9348.6|6
1631081750000|2021-09-08 06:15:50|9358.4|9348.4|9359|9349|9359|9349|9357.8|9347.8|9
1631081760000|2021-09-08 06:16:00|9359.5|9349.5|9359|9349|9359.5|9349.5|9358.8|9348.8|6
1631081770000|2021-09-08 06:16:10|9359.1|9349.1|9359.1|9349.1|9359.5|9349.5|9359.1|9349.1|3
1631081800000|2021-09-08 06:16:40|9358.9|9348.9|9358.6|9348.6|9358.9|9348.9|9358.4|9348.4|10
1631081810000|2021-09-08 06:16:50|9358.5|9348.5|9355.8|9345.8|9358.6|9348.6|9355.8|9345.8|7
1631081820000|2021-09-08 06:17:00|9355.5|9345.5|9355|9345|9355.5|9345.5|9355|9345|3
1631081830000|2021-09-08 06:17:10|9354.8|9344.8|9354.1|9344.1|9354.8|9344.8|9354|9344|4
1631081840000|2021-09-08 06:17:20|9354.6|9344.6|9352.6|9342.6|9354.6|9344.6|9352.6|9342.6|8
1631081850000|2021-09-08 06:17:30|9352|9342|9352|9342|9352|9342|9352|9342|1
1631081860000|2021-09-08 06:17:40|9352.3|9342.3|9351.5|9341.5|9352.8|9342.8|9350.9|9340.9|8
1631081870000|2021-09-08 06:17:50|9351.3|9341.3|9350.8|9340.8|9351.3|9341.3|9350.8|9340.8|2
1631081880000|2021-09-08 06:18:00|9351|9341|9352.4|9342.4|9352.8|9342.8|9350.6|9340.6|8
1631081890000|2021-09-08 06:18:10|9352.3|9342.3|9351.3|9341.3|9352.3|9342.3|9351.3|9341.3|5
1631081900000|2021-09-08 06:18:20|9351.4|9341.4|9351|9341|9351.9|9341.9|9350|9340|6
1631081910000|2021-09-08 06:18:30|9351.1|9341.1|9351.3|9341.3|9351.5|9341.5|9350.8|9340.8|7
1631081920000|2021-09-08 06:18:40|9351.5|9341.5|9350.6|9340.6|9351.5|9341.5|9350.5|9340.5|5
1631081930000|2021-09-08 06:18:50|9351|9341|9351|9341|9351.4|9341.4|9351|9341|5
1631081940000|2021-09-08 06:19:00|9351.3|9341.3|9352.3|9342.3|9352.3|9342.3|9351|9341|4
1631081950000|2021-09-08 06:19:10|9352|9342|9352.5|9342.5|9352.5|9342.5|9352|9342|4
1631081960000|2021-09-08 06:19:20|9352.3|9342.3|9352|9342|9352.3|9342.3|9352|9342|2
1631081970000|2021-09-08 06:19:30|9351.8|9341.8|9352.3|9342.3|9352.3|9342.3|9351.8|9341.8|3
1631081980000|2021-09-08 06:19:40|9353.3|9343.3|9352.3|9342.3|9353.3|9343.3|9352.3|9342.3|3
1631081990000|2021-09-08 06:19:50|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|9352.4|9342.4|1
1631082000000|2021-09-08 06:20:00|9353.1|9343.1|9355|9345|9355|9345|9353.1|9343.1|4
1631082010000|2021-09-08 06:20:10|9355.3|9345.3|9353.3|9343.3|9355.3|9345.3|9352.8|9342.8|8
1631082020000|2021-09-08 06:20:20|9354|9344|9353.5|9343.5|9354|9344|9353.5|9343.5|3
1631082030000|2021-09-08 06:20:30|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|9353.3|9343.3|1
1631082060000|2021-09-08 06:21:00|9353|9343|9351.5|9341.5|9353|9343|9351.5|9341.5|5
1631082070000|2021-09-08 06:21:10|9350.8|9340.8|9351.6|9341.6|9351.6|9341.6|9350.8|9340.8|5
1631082080000|2021-09-08 06:21:20|9352|9342|9351.8|9341.8|9352|9342|9351.8|9341.8|2
1631082090000|2021-09-08 06:21:30|9351.9|9341.9|9352|9342|9352.1|9342.1|9351.9|9341.9|3
1631082130000|2021-09-08 06:22:10|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1631082140000|2021-09-08 06:22:20|9352.5|9342.5|9352.3|9342.3|9353.6|9343.6|9352.3|9342.3|5
1631082150000|2021-09-08 06:22:30|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|9352.1|9342.1|1
1631082160000|2021-09-08 06:22:40|9352|9342|9348.3|9338.3|9352|9342|9348.3|9338.3|9
1631082170000|2021-09-08 06:22:50|9347.4|9337.4|9348.1|9338.1|9348.1|9338.1|9347|9337|5
1631082180000|2021-09-08 06:23:00|9347.5|9337.5|9348|9338|9348.4|9338.4|9347.3|9337.3|5
1631082190000|2021-09-08 06:23:10|9346.9|9336.9|9345.3|9335.3|9346.9|9336.9|9344.8|9334.8|10
1631082200000|2021-09-08 06:23:20|9345.8|9335.8|9346.6|9336.6|9346.9|9336.9|9344.8|9334.8|12
1631082210000|2021-09-08 06:23:30|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|1
1631082220000|2021-09-08 06:23:40|9346.8|9336.8|9346.5|9336.5|9347.8|9337.8|9346.5|9336.5|6
1631082240000|2021-09-08 06:24:00|9346|9336|9343.8|9333.8|9346|9336|9343.8|9333.8|6
1631082250000|2021-09-08 06:24:10|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|9343.5|9333.5|1
1631082260000|2021-09-08 06:24:20|9343.1|9333.1|9342.3|9332.3|9343.1|9333.1|9342.3|9332.3|4
1631082270000|2021-09-08 06:24:30|9342.5|9332.5|9342|9332|9342.5|9332.5|9342|9332|3
1631082280000|2021-09-08 06:24:40|9341.5|9331.5|9341.9|9331.9|9342.4|9332.4|9341.5|9331.5|9
1631082290000|2021-09-08 06:24:50|9341.6|9331.6|9341|9331|9341.6|9331.6|9340.8|9330.8|6
1631082300000|2021-09-08 06:25:00|9341.3|9331.3|9340.3|9330.3|9341.3|9331.3|9340.3|9330.3|11
1631082310000|2021-09-08 06:25:10|9340.4|9330.4|9338.9|9328.9|9340.4|9330.4|9337.5|9327.5|9
1631082320000|2021-09-08 06:25:20|9339.1|9329.1|9338.8|9328.8|9339.9|9329.9|9338.3|9328.3|7
1631082330000|2021-09-08 06:25:30|9339|9329|9339.5|9329.5|9339.8|9329.8|9338.9|9328.9|7
1631082340000|2021-09-08 06:25:40|9339.1|9329.1|9340.1|9330.1|9340.5|9330.5|9339.1|9329.1|8
1631082350000|2021-09-08 06:25:50|9340.4|9330.4|9341.1|9331.1|9341.4|9331.4|9340.4|9330.4|4
1631082360000|2021-09-08 06:26:00|9341|9331|9340|9330|9341|9331|9338.9|9328.9|11
1631082370000|2021-09-08 06:26:10|9339.8|9329.8|9338.9|9328.9|9340|9330|9338.9|9328.9|5
1631082380000|2021-09-08 06:26:20|9339.3|9329.3|9339|9329|9340.4|9330.4|9339|9329|5
1631082390000|2021-09-08 06:26:30|9340|9330|9339.5|9329.5|9340.8|9330.8|9339.5|9329.5|5
1631082400000|2021-09-08 06:26:40|9339.4|9329.4|9339.1|9329.1|9339.4|9329.4|9339.1|9329.1|2
1631082410000|2021-09-08 06:26:50|9339.4|9329.4|9340.3|9330.3|9340.3|9330.3|9339.4|9329.4|4
1631082420000|2021-09-08 06:27:00|9340|9330|9340.6|9330.6|9340.6|9330.6|9339.5|9329.5|5
1631082430000|2021-09-08 06:27:10|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|9341.1|9331.1|1
1631082440000|2021-09-08 06:27:20|9342.3|9332.3|9342.8|9332.8|9342.8|9332.8|9342.3|9332.3|3
1631082450000|2021-09-08 06:27:30|9343.3|9333.3|9343.9|9333.9|9343.9|9333.9|9343.1|9333.1|5
1631082460000|2021-09-08 06:27:40|9343.6|9333.6|9344.9|9334.9|9344.9|9334.9|9343.1|9333.1|5
1631082470000|2021-09-08 06:27:50|9344.5|9334.5|9344.5|9334.5|9344.5|9334.5|9344.3|9334.3|3
1631082480000|2021-09-08 06:28:00|9344.4|9334.4|9344.1|9334.1|9344.4|9334.4|9344.1|9334.1|2
1631082490000|2021-09-08 06:28:10|9343.5|9333.5|9342.1|9332.1|9343.5|9333.5|9342.1|9332.1|5
1631082500000|2021-09-08 06:28:20|9342.5|9332.5|9342|9332|9342.5|9332.5|9342|9332|2
1631082510000|2021-09-08 06:28:30|9342.5|9332.5|9343.6|9333.6|9343.6|9333.6|9341.5|9331.5|6
1631082520000|2021-09-08 06:28:40|9343.9|9333.9|9343.8|9333.8|9343.9|9333.9|9343.8|9333.8|2
1631082530000|2021-09-08 06:28:50|9343.9|9333.9|9342.8|9332.8|9343.9|9333.9|9342.8|9332.8|4
1631082540000|2021-09-08 06:29:00|9342.5|9332.5|9342.5|9332.5|9343.3|9333.3|9342.5|9332.5|3
1631082550000|2021-09-08 06:29:10|9342.3|9332.3|9342.1|9332.1|9342.5|9332.5|9342.1|9332.1|3
1631082560000|2021-09-08 06:29:20|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1631082570000|2021-09-08 06:29:30|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1631082580000|2021-09-08 06:29:40|9341.8|9331.8|9342.5|9332.5|9342.5|9332.5|9341.8|9331.8|2
1631082600000|2021-09-08 06:30:00|9342.8|9332.8|9341.5|9331.5|9343|9333|9341.5|9331.5|6
1631082610000|2021-09-08 06:30:10|9341.1|9331.1|9341.5|9331.5|9342.1|9332.1|9341.1|9331.1|4
1631082620000|2021-09-08 06:30:20|9342.4|9332.4|9340.3|9330.3|9342.8|9332.8|9340.3|9330.3|8
1631082630000|2021-09-08 06:30:30|9340.6|9330.6|9340.6|9330.6|9341.3|9331.3|9340.1|9330.1|8
1631082640000|2021-09-08 06:30:40|9341.3|9331.3|9341.6|9331.6|9341.6|9331.6|9341.3|9331.3|2
1631082650000|2021-09-08 06:30:50|9341.3|9331.3|9341.8|9331.8|9341.8|9331.8|9341.3|9331.3|2
1631082660000|2021-09-08 06:31:00|9341.3|9331.3|9341.9|9331.9|9342.4|9332.4|9341.3|9331.3|5
1631082670000|2021-09-08 06:31:10|9341.8|9331.8|9342.6|9332.6|9343.1|9333.1|9341.8|9331.8|6
1631082680000|2021-09-08 06:31:20|9343|9333|9342.9|9332.9|9343.5|9333.5|9342.6|9332.6|5
1631082690000|2021-09-08 06:31:30|9342.6|9332.6|9342.6|9332.6|9342.6|9332.6|9342|9332|3
1631082700000|2021-09-08 06:31:40|9342.3|9332.3|9342.4|9332.4|9342.4|9332.4|9342.3|9332.3|2
1631082710000|2021-09-08 06:31:50|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|9342.3|9332.3|1
1631082720000|2021-09-08 06:32:00|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|9342.5|9332.5|1
1631082730000|2021-09-08 06:32:10|9343.3|9333.3|9343.4|9333.4|9343.4|9333.4|9343.3|9333.3|2
1631082750000|2021-09-08 06:32:30|9343.1|9333.1|9339.9|9329.9|9343.1|9333.1|9339.9|9329.9|4
1631082760000|2021-09-08 06:32:40|9339.3|9329.3|9337.8|9327.8|9339.5|9329.5|9337|9327|10
1631082780000|2021-09-08 06:33:00|9337.4|9327.4|9337|9327|9337.4|9327.4|9334.5|9324.5|10
1631082790000|2021-09-08 06:33:10|9336.6|9326.6|9336.1|9326.1|9336.6|9326.6|9335.3|9325.3|6
1631082800000|2021-09-08 06:33:20|9335.9|9325.9|9335.3|9325.3|9335.9|9325.9|9335|9325|4
1631082810000|2021-09-08 06:33:30|9335.6|9325.6|9335.5|9325.5|9335.9|9325.9|9335.3|9325.3|6
1631082820000|2021-09-08 06:33:40|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|9335.6|9325.6|1
1631082840000|2021-09-08 06:34:00|9336|9326|9335.6|9325.6|9336|9326|9335.6|9325.6|2
1631082850000|2021-09-08 06:34:10|9336|9326|9335.5|9325.5|9336|9326|9335.5|9325.5|3
1631082870000|2021-09-08 06:34:30|9335.8|9325.8|9336.1|9326.1|9338.5|9328.5|9335.8|9325.8|8
1631082880000|2021-09-08 06:34:40|9335.9|9325.9|9334.6|9324.6|9336.3|9326.3|9334.6|9324.6|6
1631082890000|2021-09-08 06:34:50|9334.9|9324.9|9336|9326|9336|9326|9334.6|9324.6|6
1631082900000|2021-09-08 06:35:00|9335.8|9325.8|9334.8|9324.8|9335.8|9325.8|9334.8|9324.8|3
1631082910000|2021-09-08 06:35:10|9335.1|9325.1|9335.6|9325.6|9335.8|9325.8|9335.1|9325.1|3
1631082920000|2021-09-08 06:35:20|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|9335.8|9325.8|1
1631082930000|2021-09-08 06:35:30|9335.5|9325.5|9335.5|9325.5|9335.5|9325.5|9335|9325|3
1631082940000|2021-09-08 06:35:40|9335.8|9325.8|9335.8|9325.8|9336.5|9326.5|9335.8|9325.8|5
1631082950000|2021-09-08 06:35:50|9336|9326|9335.8|9325.8|9336|9326|9335.8|9325.8|2
1631082960000|2021-09-08 06:36:00|9335.5|9325.5|9334.9|9324.9|9335.5|9325.5|9334.6|9324.6|4
1631082970000|2021-09-08 06:36:10|9334.6|9324.6|9334.9|9324.9|9334.9|9324.9|9334.6|9324.6|2
1631082980000|2021-09-08 06:36:20|9334.1|9324.1|9333.8|9323.8|9334.5|9324.5|9333.8|9323.8|6
1631082990000|2021-09-08 06:36:30|9334.1|9324.1|9334.5|9324.5|9334.8|9324.8|9334|9324|8
1631083000000|2021-09-08 06:36:40|9334.8|9324.8|9334.3|9324.3|9335.3|9325.3|9334.3|9324.3|5
1631083010000|2021-09-08 06:36:50|9334|9324|9334.3|9324.3|9334.3|9324.3|9333.8|9323.8|3
1631083020000|2021-09-08 06:37:00|9334|9324|9334|9324|9334|9324|9334|9324|1
1631083030000|2021-09-08 06:37:10|9333.9|9323.9|9333.9|9323.9|9334.3|9324.3|9333.1|9323.1|9
1631083040000|2021-09-08 06:37:20|9334.1|9324.1|9332.9|9322.9|9334.1|9324.1|9332.9|9322.9|4
1631083050000|2021-09-08 06:37:30|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|9332.5|9322.5|1
1631083060000|2021-09-08 06:37:40|9332.1|9322.1|9331.4|9321.4|9332.1|9322.1|9331|9321|5
1631083070000|2021-09-08 06:37:50|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|9331.6|9321.6|1
1631083080000|2021-09-08 06:38:00|9331.4|9321.4|9329|9319|9331.4|9321.4|9329|9319|6
1631083090000|2021-09-08 06:38:10|9329.9|9319.9|9329.3|9319.3|9329.9|9319.9|9329.3|9319.3|3
1631083100000|2021-09-08 06:38:20|9329.5|9319.5|9329.3|9319.3|9330.1|9320.1|9329.3|9319.3|6
1631083110000|2021-09-08 06:38:30|9328.9|9318.9|9328.4|9318.4|9328.9|9318.9|9328.4|9318.4|4
1631083120000|2021-09-08 06:38:40|9327.8|9317.8|9327.9|9317.9|9328.1|9318.1|9326.8|9316.8|9
1631083130000|2021-09-08 06:38:50|9328.1|9318.1|9328.8|9318.8|9328.8|9318.8|9327.3|9317.3|7
1631083140000|2021-09-08 06:39:00|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|1
1631083160000|2021-09-08 06:39:20|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|9328.9|9318.9|1
1631083170000|2021-09-08 06:39:30|9328.6|9318.6|9328.1|9318.1|9330.5|9320.5|9328.1|9318.1|8
1631083180000|2021-09-08 06:39:40|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|9327.5|9317.5|1
1631083190000|2021-09-08 06:39:50|9327.3|9317.3|9326.9|9316.9|9327.3|9317.3|9326.9|9316.9|4
1631083200000|2021-09-08 06:40:00|9327.4|9317.4|9328.9|9318.9|9329.5|9319.5|9327.4|9317.4|7
1631083210000|2021-09-08 06:40:10|9328.8|9318.8|9327|9317|9328.8|9318.8|9327|9317|5
1631083230000|2021-09-08 06:40:30|9327.6|9317.6|9326.8|9316.8|9327.6|9317.6|9326.3|9316.3|6
1631083240000|2021-09-08 06:40:40|9327.5|9317.5|9326.8|9316.8|9327.5|9317.5|9326.8|9316.8|2
1631083250000|2021-09-08 06:40:50|9324.6|9314.6|9323.8|9313.8|9324.8|9314.8|9323.8|9313.8|6
1631083260000|2021-09-08 06:41:00|9324.1|9314.1|9323.9|9313.9|9324.3|9314.3|9323.3|9313.3|7
1631083270000|2021-09-08 06:41:10|9324.1|9314.1|9325|9315|9326.1|9316.1|9324.1|9314.1|4
1631083280000|2021-09-08 06:41:20|9325.1|9315.1|9326.5|9316.5|9326.6|9316.6|9325|9315|7
1631083290000|2021-09-08 06:41:30|9326.3|9316.3|9327.8|9317.8|9327.8|9317.8|9325.9|9315.9|7
1631083300000|2021-09-08 06:41:40|9328|9318|9326.5|9316.5|9328.8|9318.8|9326.5|9316.5|7
1631083310000|2021-09-08 06:41:50|9326.8|9316.8|9326.9|9316.9|9326.9|9316.9|9326.6|9316.6|3
1631083320000|2021-09-08 06:42:00|9326.6|9316.6|9326.5|9316.5|9328.3|9318.3|9326.5|9316.5|10
1631083330000|2021-09-08 06:42:10|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|9326.8|9316.8|1
1631083340000|2021-09-08 06:42:20|9326.5|9316.5|9327.1|9317.1|9327.1|9317.1|9326.5|9316.5|3
1631083350000|2021-09-08 06:42:30|9327.4|9317.4|9326.9|9316.9|9327.4|9317.4|9326.9|9316.9|5
1631083360000|2021-09-08 06:42:40|9327.1|9317.1|9325.5|9315.5|9327.1|9317.1|9325.5|9315.5|5
1631083370000|2021-09-08 06:42:50|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|9324.8|9314.8|1
1631083380000|2021-09-08 06:43:00|9325.8|9315.8|9327.5|9317.5|9327.6|9317.6|9325.8|9315.8|8
1631083390000|2021-09-08 06:43:10|9327.1|9317.1|9324.5|9314.5|9327.1|9317.1|9324.5|9314.5|5
1631083410000|2021-09-08 06:43:30|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324|9314|3
1631083420000|2021-09-08 06:43:40|9324.8|9314.8|9324.8|9314.8|9325|9315|9324.8|9314.8|7
1631083430000|2021-09-08 06:43:50|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|9324.5|9314.5|1
1631083440000|2021-09-08 06:44:00|9324.6|9314.6|9324.8|9314.8|9324.9|9314.9|9324.5|9314.5|4
1631083450000|2021-09-08 06:44:10|9325|9315|9324.3|9314.3|9325|9315|9324.3|9314.3|4
1631083460000|2021-09-08 06:44:20|9324|9314|9324|9314|9324|9314|9324|9314|1
1631083470000|2021-09-08 06:44:30|9324.3|9314.3|9323.1|9313.1|9324.3|9314.3|9322.5|9312.5|8
1631083480000|2021-09-08 06:44:40|9322.8|9312.8|9322.5|9312.5|9322.8|9312.8|9321.3|9311.3|5
1631083490000|2021-09-08 06:44:50|9322.3|9312.3|9321.6|9311.6|9322.3|9312.3|9321.5|9311.5|5
1631083500000|2021-09-08 06:45:00|9321.4|9311.4|9321.4|9311.4|9322.3|9312.3|9321.4|9311.4|9
1631083510000|2021-09-08 06:45:10|9321.6|9311.6|9322.3|9312.3|9322.5|9312.5|9321.6|9311.6|4
1631083520000|2021-09-08 06:45:20|9322|9312|9322.3|9312.3|9322.4|9312.4|9322|9312|4
1631083530000|2021-09-08 06:45:30|9322.5|9312.5|9322.1|9312.1|9323.3|9313.3|9322.1|9312.1|6
1631083540000|2021-09-08 06:45:40|9322.4|9312.4|9321.5|9311.5|9322.4|9312.4|9321.5|9311.5|5
1631083550000|2021-09-08 06:45:50|9321|9311|9320.5|9310.5|9321|9311|9320.3|9310.3|3
1631083560000|2021-09-08 06:46:00|9320.6|9310.6|9319.3|9309.3|9321.4|9311.4|9319.3|9309.3|8
1631083570000|2021-09-08 06:46:10|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1631083580000|2021-09-08 06:46:20|9319.1|9309.1|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|6
1631083590000|2021-09-08 06:46:30|9319.5|9309.5|9319.9|9309.9|9320.4|9310.4|9319.5|9309.5|4
1631083600000|2021-09-08 06:46:40|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|1
1631083610000|2021-09-08 06:46:50|9319.8|9309.8|9319.9|9309.9|9319.9|9309.9|9319.6|9309.6|3
1631083620000|2021-09-08 06:47:00|9320.1|9310.1|9320.5|9310.5|9321.8|9311.8|9320.1|9310.1|8
1631083630000|2021-09-08 06:47:10|9320.3|9310.3|9321.4|9311.4|9321.4|9311.4|9319.9|9309.9|5
1631083640000|2021-09-08 06:47:20|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|9321.5|9311.5|1
1631083650000|2021-09-08 06:47:30|9323.5|9313.5|9322.5|9312.5|9323.5|9313.5|9322.5|9312.5|2
1631083660000|2021-09-08 06:47:40|9322.8|9312.8|9322.9|9312.9|9323.6|9313.6|9322.8|9312.8|6
1631083670000|2021-09-08 06:47:50|9322.6|9312.6|9318.5|9308.5|9322.6|9312.6|9318.5|9308.5|7
1631083680000|2021-09-08 06:48:00|9318.8|9308.8|9318.6|9308.6|9319.1|9309.1|9317.9|9307.9|13
1631083690000|2021-09-08 06:48:10|9318.9|9308.9|9320.8|9310.8|9320.8|9310.8|9318.9|9308.9|3
1631083700000|2021-09-08 06:48:20|9321|9311|9321.4|9311.4|9321.5|9311.5|9321|9311|5
1631083710000|2021-09-08 06:48:30|9321.3|9311.3|9321|9311|9321.5|9311.5|9321|9311|4
1631083720000|2021-09-08 06:48:40|9321.4|9311.4|9321.9|9311.9|9322.8|9312.8|9320.3|9310.3|14
1631083730000|2021-09-08 06:48:50|9321.5|9311.5|9322|9312|9322.1|9312.1|9321.5|9311.5|8
1631083740000|2021-09-08 06:49:00|9321.8|9311.8|9322.5|9312.5|9322.5|9312.5|9321.8|9311.8|3
1631083750000|2021-09-08 06:49:10|9322.8|9312.8|9323.3|9313.3|9323.3|9313.3|9322.8|9312.8|2
1631083760000|2021-09-08 06:49:20|9322.9|9312.9|9321.9|9311.9|9322.9|9312.9|9321.9|9311.9|3
1631083770000|2021-09-08 06:49:30|9322.3|9312.3|9321.5|9311.5|9322.3|9312.3|9321.3|9311.3|5
1631083780000|2021-09-08 06:49:40|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|9321.9|9311.9|1
1631083790000|2021-09-08 06:49:50|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|9322.1|9312.1|1
1631083800000|2021-09-08 06:50:00|9321.9|9311.9|9321.5|9311.5|9322.1|9312.1|9321.5|9311.5|8
1631083810000|2021-09-08 06:50:10|9321.6|9311.6|9321.9|9311.9|9321.9|9311.9|9321.5|9311.5|4
1631083820000|2021-09-08 06:50:20|9322.1|9312.1|9323.3|9313.3|9323.3|9313.3|9322.1|9312.1|4
1631083830000|2021-09-08 06:50:30|9324|9314|9325.4|9315.4|9325.4|9315.4|9324|9314|7
1631083840000|2021-09-08 06:50:40|9325.8|9315.8|9328.4|9318.4|9328.9|9318.9|9325.8|9315.8|11
1631083860000|2021-09-08 06:51:00|9328.6|9318.6|9328.9|9318.9|9328.9|9318.9|9328.6|9318.6|2
1631083870000|2021-09-08 06:51:10|9328.6|9318.6|9328.1|9318.1|9328.9|9318.9|9327.9|9317.9|8
1631083880000|2021-09-08 06:51:20|9327.9|9317.9|9326.6|9316.6|9328|9318|9326.6|9316.6|8
1631083890000|2021-09-08 06:51:30|9326.9|9316.9|9326.1|9316.1|9327.6|9317.6|9326.1|9316.1|7
1631083900000|2021-09-08 06:51:40|9325.6|9315.6|9325.6|9315.6|9325.6|9315.6|9325.6|9315.6|1
1631083910000|2021-09-08 06:51:50|9325.3|9315.3|9325.1|9315.1|9325.4|9315.4|9324.8|9314.8|5
1631083920000|2021-09-08 06:52:00|9325.6|9315.6|9326.6|9316.6|9326.6|9316.6|9325.3|9315.3|6
1631083930000|2021-09-08 06:52:10|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9325.4|9315.4|7
1631083940000|2021-09-08 06:52:20|9326.5|9316.5|9326.3|9316.3|9327|9317|9325.4|9315.4|10
1631083950000|2021-09-08 06:52:30|9326.6|9316.6|9327.1|9317.1|9327.1|9317.1|9326.6|9316.6|2
1631083960000|2021-09-08 06:52:40|9326.8|9316.8|9327.1|9317.1|9327.1|9317.1|9326.3|9316.3|4
1631083970000|2021-09-08 06:52:50|9326.3|9316.3|9328.8|9318.8|9328.8|9318.8|9326.3|9316.3|6
1631083980000|2021-09-08 06:53:00|9328.4|9318.4|9328.3|9318.3|9328.6|9318.6|9328.3|9318.3|7
1631083990000|2021-09-08 06:53:10|9328|9318|9328|9318|9328|9318|9328|9318|1
1631084000000|2021-09-08 06:53:20|9327.6|9317.6|9327.8|9317.8|9327.9|9317.9|9327.6|9317.6|3
1631084010000|2021-09-08 06:53:30|9327.5|9317.5|9326.3|9316.3|9327.5|9317.5|9326.3|9316.3|6
1631084020000|2021-09-08 06:53:40|9325.9|9315.9|9326|9316|9326|9316|9325.6|9315.6|5
1631084030000|2021-09-08 06:53:50|9326.1|9316.1|9325.9|9315.9|9326.1|9316.1|9325.9|9315.9|2
1631084040000|2021-09-08 06:54:00|9325.6|9315.6|9325.1|9315.1|9325.6|9315.6|9324.8|9314.8|8
1631084060000|2021-09-08 06:54:20|9324.8|9314.8|9325|9315|9325|9315|9324.8|9314.8|2
1631084070000|2021-09-08 06:54:30|9325.5|9315.5|9325.3|9315.3|9325.5|9315.5|9325.3|9315.3|2
1631084090000|2021-09-08 06:54:50|9324.8|9314.8|9324.4|9314.4|9325.6|9315.6|9324.1|9314.1|9
1631084100000|2021-09-08 06:55:00|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|9326.6|9316.6|1
1631084110000|2021-09-08 06:55:10|9326.5|9316.5|9325.3|9315.3|9327.8|9317.8|9325.3|9315.3|4
1631084120000|2021-09-08 06:55:20|9324.8|9314.8|9325.3|9315.3|9325.5|9315.5|9324.8|9314.8|5
1631084130000|2021-09-08 06:55:30|9325|9315|9324.5|9314.5|9325|9315|9324|9314|5
1631084140000|2021-09-08 06:55:40|9324.8|9314.8|9325|9315|9325|9315|9324.8|9314.8|2
1631084150000|2021-09-08 06:55:50|9325.3|9315.3|9325|9315|9325.3|9315.3|9325|9315|2
1631084160000|2021-09-08 06:56:00|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9324.8|9314.8|4
1631084170000|2021-09-08 06:56:10|9325|9315|9323.8|9313.8|9325|9315|9323.8|9313.8|5
1631084180000|2021-09-08 06:56:20|9324.3|9314.3|9323|9313|9324.3|9314.3|9323|9313|4
1631084190000|2021-09-08 06:56:30|9322.5|9312.5|9322.8|9312.8|9323|9313|9322.5|9312.5|4
1631084210000|2021-09-08 06:56:50|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|9323.3|9313.3|1
1631084220000|2021-09-08 06:57:00|9324.8|9314.8|9324|9314|9324.8|9314.8|9324|9314|3
1631084230000|2021-09-08 06:57:10|9323.8|9313.8|9323.3|9313.3|9323.8|9313.8|9323.3|9313.3|2
1631084250000|2021-09-08 06:57:30|9323|9313|9322|9312|9323|9313|9322|9312|2
1631084260000|2021-09-08 06:57:40|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|9321.8|9311.8|1
1631084270000|2021-09-08 06:57:50|9322|9312|9322|9312|9322|9312|9322|9312|1
1631084280000|2021-09-08 06:58:00|9322.3|9312.3|9321.3|9311.3|9322.3|9312.3|9321.3|9311.3|5
1631084290000|2021-09-08 06:58:10|9320.5|9310.5|9321.3|9311.3|9321.3|9311.3|9320.5|9310.5|9
1631084300000|2021-09-08 06:58:20|9321|9311|9321.8|9311.8|9321.8|9311.8|9320.8|9310.8|7
1631084310000|2021-09-08 06:58:30|9321.5|9311.5|9321.5|9311.5|9321.8|9311.8|9321.3|9311.3|5
1631084320000|2021-09-08 06:58:40|9321.3|9311.3|9320.5|9310.5|9321.3|9311.3|9320.5|9310.5|3
1631084340000|2021-09-08 06:59:00|9320.8|9310.8|9322.3|9312.3|9322.5|9312.5|9320.8|9310.8|7
1631084350000|2021-09-08 06:59:10|9322|9312|9322.3|9312.3|9322.5|9312.5|9321.8|9311.8|8
1631084360000|2021-09-08 06:59:20|9322|9312|9321.3|9311.3|9322.3|9312.3|9321.3|9311.3|3
1631084370000|2021-09-08 06:59:30|9321|9311|9320.5|9310.5|9321.8|9311.8|9319.8|9309.8|11
1631084380000|2021-09-08 06:59:40|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9319.8|9309.8|4
1631084390000|2021-09-08 06:59:50|9320|9310|9316.8|9306.8|9320|9310|9316.8|9306.8|12
1631084400000|2021-09-08 07:00:00|9316.5|9306.5|9316.8|9306.8|9317.3|9307.3|9313.8|9303.8|13
1631084410000|2021-09-08 07:00:10|9316.5|9306.5|9319.5|9309.5|9320.5|9310.5|9316.5|9306.5|17
1631084420000|2021-09-08 07:00:20|9319.3|9309.3|9315.8|9305.8|9320.8|9310.8|9315.5|9305.5|16
1631084430000|2021-09-08 07:00:30|9316|9306|9317.8|9307.8|9317.8|9307.8|9316|9306|15
1631084440000|2021-09-08 07:00:40|9318|9308|9319.8|9309.8|9319.8|9309.8|9318|9308|5
1631084450000|2021-09-08 07:00:50|9319.5|9309.5|9320|9310|9320|9310|9318.5|9308.5|10
1631084460000|2021-09-08 07:01:00|9319.5|9309.5|9325|9315|9325|9315|9319.5|9309.5|8
1631084470000|2021-09-08 07:01:10|9324.8|9314.8|9320.8|9310.8|9325|9315|9320.8|9310.8|14
1631084480000|2021-09-08 07:01:20|9320.5|9310.5|9321|9311|9321.5|9311.5|9318.3|9308.3|13
1631084490000|2021-09-08 07:01:30|9321.3|9311.3|9322.3|9312.3|9322.8|9312.8|9321.3|9311.3|9
1631084500000|2021-09-08 07:01:40|9322|9312|9322.3|9312.3|9322.8|9312.8|9321.8|9311.8|12
1631084510000|2021-09-08 07:01:50|9322.5|9312.5|9324|9314|9324.3|9314.3|9322.5|9312.5|3
1631084520000|2021-09-08 07:02:00|9324.3|9314.3|9323.5|9313.5|9324.3|9314.3|9323.5|9313.5|7
1631084530000|2021-09-08 07:02:10|9323.8|9313.8|9325.8|9315.8|9325.8|9315.8|9323.8|9313.8|2
1631084540000|2021-09-08 07:02:20|9326|9316|9327.5|9317.5|9327.5|9317.5|9326|9316|7
1631084550000|2021-09-08 07:02:30|9327|9317|9329.3|9319.3|9329.5|9319.5|9327|9317|3
1631084560000|2021-09-08 07:02:40|9329|9319|9327|9317|9329|9319|9326.8|9316.8|5
1631084570000|2021-09-08 07:02:50|9326.8|9316.8|9325.5|9315.5|9326.8|9316.8|9325.5|9315.5|3
1631084580000|2021-09-08 07:03:00|9325|9315|9325|9315|9325|9315|9325|9315|1
1631084590000|2021-09-08 07:03:10|9324.8|9314.8|9323|9313|9324.8|9314.8|9322.8|9312.8|4
1631084600000|2021-09-08 07:03:20|9323.3|9313.3|9325.5|9315.5|9325.5|9315.5|9323.3|9313.3|4
1631084610000|2021-09-08 07:03:30|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1631084620000|2021-09-08 07:03:40|9324.3|9314.3|9323|9313|9324.3|9314.3|9323|9313|6
1631084630000|2021-09-08 07:03:50|9322.8|9312.8|9321|9311|9322.8|9312.8|9320.8|9310.8|9
1631084640000|2021-09-08 07:04:00|9320.8|9310.8|9321|9311|9321|9311|9320.8|9310.8|2
1631084650000|2021-09-08 07:04:10|9320.8|9310.8|9319|9309|9321|9311|9319|9309|6
1631084660000|2021-09-08 07:04:20|9318.8|9308.8|9318.8|9308.8|9319|9309|9318.8|9308.8|3
1631084670000|2021-09-08 07:04:30|9319|9309|9320.3|9310.3|9320.3|9310.3|9319|9309|8
1631084680000|2021-09-08 07:04:40|9320|9310|9316.3|9306.3|9320|9310|9316.3|9306.3|5
1631084690000|2021-09-08 07:04:50|9316.4|9306.4|9315.5|9305.5|9316.5|9306.5|9315.5|9305.5|4
1631084700000|2021-09-08 07:05:00|9315.3|9305.3|9312.3|9302.3|9315.3|9305.3|9312.3|9302.3|7
1631084710000|2021-09-08 07:05:10|9312|9302|9312.3|9302.3|9312.5|9302.5|9311.3|9301.3|8
1631084720000|2021-09-08 07:05:20|9312|9302|9311.8|9301.8|9312|9302|9311.8|9301.8|2
1631084730000|2021-09-08 07:05:30|9312|9302|9309.8|9299.8|9312.5|9302.5|9309.8|9299.8|9
1631084740000|2021-09-08 07:05:40|9310|9300|9296.4|9286.4|9311.3|9301.3|9296.4|9286.4|9
1631084750000|2021-09-08 07:05:50|9296.1|9286.1|9297.4|9287.4|9297.9|9287.9|9294.9|9284.9|19
1631084760000|2021-09-08 07:06:00|9296.6|9286.6|9291.9|9281.9|9296.6|9286.6|9291.4|9281.4|14
1631084770000|2021-09-08 07:06:10|9291.6|9281.6|9293.4|9283.4|9293.4|9283.4|9291.4|9281.4|9
1631084780000|2021-09-08 07:06:20|9294.9|9284.9|9293.1|9283.1|9298.6|9288.6|9291.9|9281.9|14
1631084790000|2021-09-08 07:06:30|9292.9|9282.9|9293.9|9283.9|9294.1|9284.1|9292.9|9282.9|8
1631084800000|2021-09-08 07:06:40|9293.6|9283.6|9291.1|9281.1|9294.1|9284.1|9291.1|9281.1|9
1631084810000|2021-09-08 07:06:50|9291.4|9281.4|9292.4|9282.4|9293.6|9283.6|9291.4|9281.4|9
1631084820000|2021-09-08 07:07:00|9293.1|9283.1|9292.9|9282.9|9293.9|9283.9|9291.9|9281.9|17
1631084830000|2021-09-08 07:07:10|9292.6|9282.6|9284.6|9274.6|9292.6|9282.6|9284.6|9274.6|7
1631084840000|2021-09-08 07:07:20|9283.6|9273.6|9284.4|9274.4|9285.9|9275.9|9283.4|9273.4|10
1631084850000|2021-09-08 07:07:30|9284.1|9274.1|9287.1|9277.1|9287.1|9277.1|9284.1|9274.1|10
1631084860000|2021-09-08 07:07:40|9287.4|9277.4|9287.9|9277.9|9289.4|9279.4|9285.9|9275.9|11
1631084870000|2021-09-08 07:07:50|9287.6|9277.6|9287.6|9277.6|9287.9|9277.9|9287.4|9277.4|9
1631084880000|2021-09-08 07:08:00|9286.6|9276.6|9283.6|9273.6|9286.6|9276.6|9282.6|9272.6|16
1631084890000|2021-09-08 07:08:10|9283.1|9273.1|9280.9|9270.9|9283.1|9273.1|9280.9|9270.9|6
1631084900000|2021-09-08 07:08:20|9281.5|9271.5|9282.6|9272.6|9282.6|9272.6|9280.8|9270.8|15
1631084910000|2021-09-08 07:08:30|9283|9273|9281.3|9271.3|9284.3|9274.3|9280.8|9270.8|13
1631084920000|2021-09-08 07:08:40|9281.5|9271.5|9282.3|9272.3|9282.3|9272.3|9280.8|9270.8|11
1631084930000|2021-09-08 07:08:50|9282.8|9272.8|9281|9271|9282.8|9272.8|9280.5|9270.5|15
1631084940000|2021-09-08 07:09:00|9280.8|9270.8|9283.5|9273.5|9283.8|9273.8|9280.8|9270.8|12
1631084950000|2021-09-08 07:09:10|9283.3|9273.3|9285|9275|9285.5|9275.5|9282.5|9272.5|14
1631084960000|2021-09-08 07:09:20|9285.3|9275.3|9285.5|9275.5|9287|9277|9283.8|9273.8|18
1631084970000|2021-09-08 07:09:30|9285.3|9275.3|9286|9276|9286|9276|9285.3|9275.3|5
1631084980000|2021-09-08 07:09:40|9285.3|9275.3|9288|9278|9288.3|9278.3|9285.3|9275.3|7
1631084990000|2021-09-08 07:09:50|9287.8|9277.8|9288.5|9278.5|9289.5|9279.5|9287.8|9277.8|10
1631085000000|2021-09-08 07:10:00|9288.8|9278.8|9291.8|9281.8|9293|9283|9288.8|9278.8|8
1631085010000|2021-09-08 07:10:10|9292|9282|9288.5|9278.5|9292|9282|9288|9278|10
1631085020000|2021-09-08 07:10:20|9288.8|9278.8|9291.8|9281.8|9291.8|9281.8|9288.8|9278.8|8
1631085030000|2021-09-08 07:10:30|9291.3|9281.3|9290.5|9280.5|9291.3|9281.3|9290.5|9280.5|6
1631085040000|2021-09-08 07:10:40|9291.3|9281.3|9295.3|9285.3|9295.3|9285.3|9291|9281|13
1631085050000|2021-09-08 07:10:50|9295.5|9285.5|9295.5|9285.5|9296|9286|9295.3|9285.3|6
1631085060000|2021-09-08 07:11:00|9295.8|9285.8|9296.8|9286.8|9297|9287|9295.8|9285.8|3
1631085080000|2021-09-08 07:11:20|9297.3|9287.3|9296.8|9286.8|9297.3|9287.3|9296.8|9286.8|3
1631085090000|2021-09-08 07:11:30|9297|9287|9297|9287|9297|9287|9296.8|9286.8|3
1631085100000|2021-09-08 07:11:40|9297.3|9287.3|9298.8|9288.8|9298.8|9288.8|9297.3|9287.3|5
1631085110000|2021-09-08 07:11:50|9301|9291|9301.5|9291.5|9302|9292|9300.5|9290.5|6
1631085120000|2021-09-08 07:12:00|9301.3|9291.3|9299.3|9289.3|9301.3|9291.3|9299.3|9289.3|8
1631085130000|2021-09-08 07:12:10|9299|9289|9303.3|9293.3|9303.3|9293.3|9298.8|9288.8|9
1631085150000|2021-09-08 07:12:30|9302.8|9292.8|9302.3|9292.3|9302.8|9292.8|9302.3|9292.3|3
1631085160000|2021-09-08 07:12:40|9302.5|9292.5|9301.5|9291.5|9302.5|9292.5|9301.5|9291.5|9
1631085170000|2021-09-08 07:12:50|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.3|9290.3|5
1631085180000|2021-09-08 07:13:00|9299.8|9289.8|9298.5|9288.5|9300|9290|9298|9288|15
1631085190000|2021-09-08 07:13:10|9297.5|9287.5|9299.3|9289.3|9299.5|9289.5|9297.5|9287.5|9
1631085200000|2021-09-08 07:13:20|9299.5|9289.5|9301.8|9291.8|9301.8|9291.8|9297.8|9287.8|12
1631085210000|2021-09-08 07:13:30|9301.3|9291.3|9300.3|9290.3|9301.5|9291.5|9300.3|9290.3|6
1631085220000|2021-09-08 07:13:40|9300|9290|9299.8|9289.8|9300.3|9290.3|9299.8|9289.8|4
1631085230000|2021-09-08 07:13:50|9299.5|9289.5|9299|9289|9299.5|9289.5|9298|9288|7
1631085240000|2021-09-08 07:14:00|9299.8|9289.8|9299.8|9289.8|9299.8|9289.8|9299.3|9289.3|5
1631085250000|2021-09-08 07:14:10|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1631085260000|2021-09-08 07:14:20|9299|9289|9298.8|9288.8|9299|9289|9298.8|9288.8|2
1631085270000|2021-09-08 07:14:30|9298.3|9288.3|9298.8|9288.8|9298.8|9288.8|9298.3|9288.3|2
1631085280000|2021-09-08 07:14:40|9298.5|9288.5|9299|9289|9299|9289|9298.5|9288.5|5
1631085290000|2021-09-08 07:14:50|9299.8|9289.8|9302|9292|9302.3|9292.3|9299.8|9289.8|4
1631085300000|2021-09-08 07:15:00|9301.3|9291.3|9299.5|9289.5|9301.3|9291.3|9299.3|9289.3|7
1631085310000|2021-09-08 07:15:10|9299.3|9289.3|9296.3|9286.3|9299.3|9289.3|9296|9286|8
1631085320000|2021-09-08 07:15:20|9296|9286|9299.5|9289.5|9299.5|9289.5|9295.5|9285.5|8
1631085330000|2021-09-08 07:15:30|9300.5|9290.5|9300.5|9290.5|9300.8|9290.8|9300.5|9290.5|3
1631085340000|2021-09-08 07:15:40|9300.3|9290.3|9298|9288|9300.3|9290.3|9298|9288|4
1631085350000|2021-09-08 07:15:50|9297.8|9287.8|9294.8|9284.8|9297.8|9287.8|9294.5|9284.5|8
1631085360000|2021-09-08 07:16:00|9294.5|9284.5|9293.3|9283.3|9294.8|9284.8|9293.3|9283.3|6
1631085370000|2021-09-08 07:16:10|9293.5|9283.5|9294.5|9284.5|9294.5|9284.5|9293.5|9283.5|5
1631085380000|2021-09-08 07:16:20|9294.8|9284.8|9296.8|9286.8|9298|9288|9294.8|9284.8|10
1631085390000|2021-09-08 07:16:30|9297|9287|9298.8|9288.8|9299|9289|9297|9287|3
1631085400000|2021-09-08 07:16:40|9299|9289|9299.3|9289.3|9299.5|9289.5|9299|9289|3
1631085410000|2021-09-08 07:16:50|9299|9289|9301.3|9291.3|9301.5|9291.5|9299|9289|5
1631085420000|2021-09-08 07:17:00|9301.5|9291.5|9304.3|9294.3|9306|9296|9301.5|9291.5|10
1631085430000|2021-09-08 07:17:10|9304|9294|9303.5|9293.5|9304|9294|9303.5|9293.5|3
1631085440000|2021-09-08 07:17:20|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1631085450000|2021-09-08 07:17:30|9304.8|9294.8|9303.8|9293.8|9305.5|9295.5|9303.8|9293.8|6
1631085460000|2021-09-08 07:17:40|9304|9294|9303.8|9293.8|9304.3|9294.3|9303.8|9293.8|4
1631085470000|2021-09-08 07:17:50|9303.3|9293.3|9304.3|9294.3|9304.3|9294.3|9303.3|9293.3|5
1631085480000|2021-09-08 07:18:00|9304|9294|9306.5|9296.5|9306.5|9296.5|9304|9294|9
1631085490000|2021-09-08 07:18:10|9306.3|9296.3|9306.8|9296.8|9308.3|9298.3|9306.3|9296.3|5
1631085500000|2021-09-08 07:18:20|9307|9297|9307|9297|9307|9297|9307|9297|1
1631085510000|2021-09-08 07:18:30|9306.8|9296.8|9308|9298|9308|9298|9306.8|9296.8|8
1631085520000|2021-09-08 07:18:40|9308.5|9298.5|9311.3|9301.3|9311.5|9301.5|9308.5|9298.5|4
1631085530000|2021-09-08 07:18:50|9311|9301|9309.5|9299.5|9311|9301|9308.3|9298.3|8
1631085540000|2021-09-08 07:19:00|9310|9300|9311.3|9301.3|9313|9303|9310|9300|8
1631085550000|2021-09-08 07:19:10|9311|9301|9309.8|9299.8|9313|9303|9309.8|9299.8|6
1631085560000|2021-09-08 07:19:20|9310|9300|9309.3|9299.3|9310|9300|9309.3|9299.3|3
1631085570000|2021-09-08 07:19:30|9309|9299|9308.8|9298.8|9310.3|9300.3|9308.8|9298.8|10
1631085580000|2021-09-08 07:19:40|9308.5|9298.5|9310.3|9300.3|9310.3|9300.3|9308|9298|6
1631085590000|2021-09-08 07:19:50|9310.5|9300.5|9310|9300|9311.3|9301.3|9309.5|9299.5|7
1631085600000|2021-09-08 07:20:00|9309.5|9299.5|9310.3|9300.3|9310.3|9300.3|9307.8|9297.8|7
1631085610000|2021-09-08 07:20:10|9311|9301|9310|9300|9311.8|9301.8|9310|9300|9
1631085620000|2021-09-08 07:20:20|9310.3|9300.3|9309|9299|9310.5|9300.5|9309|9299|6
1631085630000|2021-09-08 07:20:30|9308.8|9298.8|9307.8|9297.8|9308.8|9298.8|9307.8|9297.8|5
1631085640000|2021-09-08 07:20:40|9307.5|9297.5|9307.3|9297.3|9308.3|9298.3|9306.8|9296.8|8
1631085650000|2021-09-08 07:20:50|9307|9297|9303.5|9293.5|9307|9297|9303.5|9293.5|5
1631085660000|2021-09-08 07:21:00|9303.3|9293.3|9303.3|9293.3|9304|9294|9302.5|9292.5|14
1631085670000|2021-09-08 07:21:10|9303.8|9293.8|9306.3|9296.3|9307.3|9297.3|9303.8|9293.8|8
1631085680000|2021-09-08 07:21:20|9306.5|9296.5|9307.3|9297.3|9308|9298|9306.5|9296.5|7
1631085690000|2021-09-08 07:21:30|9306.8|9296.8|9308.3|9298.3|9308.5|9298.5|9306.8|9296.8|6
1631085700000|2021-09-08 07:21:40|9308|9298|9311.5|9301.5|9311.5|9301.5|9308|9298|10
1631085710000|2021-09-08 07:21:50|9310.8|9300.8|9309.5|9299.5|9310.8|9300.8|9309.5|9299.5|7
1631085720000|2021-09-08 07:22:00|9309.3|9299.3|9310.8|9300.8|9311|9301|9309.3|9299.3|8
1631085730000|2021-09-08 07:22:10|9311|9301|9311.3|9301.3|9311.8|9301.8|9311|9301|8
1631085740000|2021-09-08 07:22:20|9311.8|9301.8|9311.3|9301.3|9311.8|9301.8|9310.5|9300.5|7
1631085750000|2021-09-08 07:22:30|9311|9301|9309.3|9299.3|9311|9301|9308.3|9298.3|6
1631085760000|2021-09-08 07:22:40|9309.5|9299.5|9309.5|9299.5|9310.5|9300.5|9309.5|9299.5|8
1631085770000|2021-09-08 07:22:50|9309|9299|9309.3|9299.3|9310|9300|9308|9298|20
1631085780000|2021-09-08 07:23:00|9309.5|9299.5|9305.5|9295.5|9310|9300|9305.3|9295.3|9
1631085790000|2021-09-08 07:23:10|9305.8|9295.8|9307.3|9297.3|9307.3|9297.3|9304.3|9294.3|4
1631085800000|2021-09-08 07:23:20|9308.1|9298.1|9307.5|9297.5|9308.4|9298.4|9307.3|9297.3|9
1631085810000|2021-09-08 07:23:30|9307.8|9297.8|9310|9300|9310|9300|9307.5|9297.5|6
1631085820000|2021-09-08 07:23:40|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1631085830000|2021-09-08 07:23:50|9310.5|9300.5|9314.5|9304.5|9315|9305|9310.5|9300.5|7
1631085840000|2021-09-08 07:24:00|9314.3|9304.3|9311|9301|9314.3|9304.3|9310.8|9300.8|12
1631085850000|2021-09-08 07:24:10|9310.8|9300.8|9310|9300|9311|9301|9310|9300|5
1631085860000|2021-09-08 07:24:20|9309.5|9299.5|9310.3|9300.3|9311.3|9301.3|9309|9299|11
1631085870000|2021-09-08 07:24:30|9310.5|9300.5|9309|9299|9310.5|9300.5|9308.8|9298.8|11
1631085880000|2021-09-08 07:24:40|9309.3|9299.3|9309|9299|9309.3|9299.3|9309|9299|2
1631085890000|2021-09-08 07:24:50|9308.8|9298.8|9303|9293|9308.8|9298.8|9303|9293|9
1631085900000|2021-09-08 07:25:00|9303.5|9293.5|9304|9294|9305|9295|9301.8|9291.8|14
1631085910000|2021-09-08 07:25:10|9303.8|9293.8|9302.8|9292.8|9303.8|9293.8|9302.8|9292.8|9
1631085920000|2021-09-08 07:25:20|9302.5|9292.5|9302|9292|9302.8|9292.8|9302|9292|4
1631085930000|2021-09-08 07:25:30|9302.3|9292.3|9304.5|9294.5|9305.3|9295.3|9302.3|9292.3|10
1631085940000|2021-09-08 07:25:40|9304.8|9294.8|9304.8|9294.8|9306|9296|9304.8|9294.8|8
1631085950000|2021-09-08 07:25:50|9304.5|9294.5|9305.5|9295.5|9305.5|9295.5|9304.5|9294.5|4
1631085960000|2021-09-08 07:26:00|9305|9295|9304.8|9294.8|9306|9296|9304.8|9294.8|12
1631085970000|2021-09-08 07:26:10|9304.5|9294.5|9305|9295|9305.3|9295.3|9304.5|9294.5|6
1631085990000|2021-09-08 07:26:30|9304.8|9294.8|9304|9294|9305|9295|9303.5|9293.5|10
1631086000000|2021-09-08 07:26:40|9305|9295|9306.8|9296.8|9306.8|9296.8|9302.8|9292.8|13
1631086010000|2021-09-08 07:26:50|9306.5|9296.5|9304.5|9294.5|9306.5|9296.5|9304.3|9294.3|8
1631086020000|2021-09-08 07:27:00|9304|9294|9305.3|9295.3|9305.5|9295.5|9303.8|9293.8|7
1631086030000|2021-09-08 07:27:10|9305.5|9295.5|9304.3|9294.3|9305.5|9295.5|9304.3|9294.3|2
1631086040000|2021-09-08 07:27:20|9304|9294|9302.3|9292.3|9304.5|9294.5|9302.3|9292.3|8
1631086050000|2021-09-08 07:27:30|9302|9292|9299.3|9289.3|9302|9292|9299|9289|11
1631086060000|2021-09-08 07:27:40|9299.8|9289.8|9303.3|9293.3|9305.8|9295.8|9299.8|9289.8|9
1631086070000|2021-09-08 07:27:50|9304.3|9294.3|9307.8|9297.8|9307.8|9297.8|9304.3|9294.3|14
1631086080000|2021-09-08 07:28:00|9307.5|9297.5|9306.8|9296.8|9307.8|9297.8|9306.8|9296.8|14
1631086090000|2021-09-08 07:28:10|9307.8|9297.8|9307.3|9297.3|9308.3|9298.3|9307.3|9297.3|5
1631086100000|2021-09-08 07:28:20|9307|9297|9306.8|9296.8|9307|9297|9306.8|9296.8|2
1631086110000|2021-09-08 07:28:30|9307|9297|9309.5|9299.5|9309.5|9299.5|9306.5|9296.5|5
1631086120000|2021-09-08 07:28:40|9309.8|9299.8|9312.5|9302.5|9313.3|9303.3|9309.8|9299.8|13
1631086130000|2021-09-08 07:28:50|9312.3|9302.3|9312|9302|9312.5|9302.5|9312|9302|8
1631086140000|2021-09-08 07:29:00|9312.3|9302.3|9314.4|9304.4|9314.4|9304.4|9312|9302|6
1631086150000|2021-09-08 07:29:10|9314.5|9304.5|9312.8|9302.8|9314.8|9304.8|9312.8|9302.8|4
1631086160000|2021-09-08 07:29:20|9312.6|9302.6|9312.8|9302.8|9312.8|9302.8|9312.6|9302.6|2
1631086170000|2021-09-08 07:29:30|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312|9302|3
1631086180000|2021-09-08 07:29:40|9312.5|9302.5|9308.3|9298.3|9312.5|9302.5|9308|9298|9
1631086190000|2021-09-08 07:29:50|9308.8|9298.8|9309.3|9299.3|9309.3|9299.3|9308.3|9298.3|7
1631086200000|2021-09-08 07:30:00|9309.5|9299.5|9309|9299|9310|9300|9308.8|9298.8|24
1631086210000|2021-09-08 07:30:10|9309.3|9299.3|9306.8|9296.8|9309.8|9299.8|9306.8|9296.8|12
1631086220000|2021-09-08 07:30:20|9306.3|9296.3|9306|9296|9306.5|9296.5|9305.3|9295.3|12
1631086230000|2021-09-08 07:30:30|9305.8|9295.8|9304.5|9294.5|9305.8|9295.8|9304.5|9294.5|4
1631086240000|2021-09-08 07:30:40|9304.8|9294.8|9303|9293|9304.8|9294.8|9302.3|9292.3|6
1631086250000|2021-09-08 07:30:50|9303.3|9293.3|9307|9297|9307.8|9297.8|9303|9293|20
1631086260000|2021-09-08 07:31:00|9307.5|9297.5|9307|9297|9309|9299|9306.5|9296.5|20
1631086270000|2021-09-08 07:31:10|9306.8|9296.8|9305.8|9295.8|9307|9297|9305|9295|12
1631086280000|2021-09-08 07:31:20|9305.3|9295.3|9305.5|9295.5|9306.5|9296.5|9305.3|9295.3|12
1631086290000|2021-09-08 07:31:30|9305.8|9295.8|9305.8|9295.8|9306.3|9296.3|9305.5|9295.5|12
1631086300000|2021-09-08 07:31:40|9305.5|9295.5|9308.3|9298.3|9308.5|9298.5|9305|9295|11
1631086310000|2021-09-08 07:31:50|9308.5|9298.5|9308.5|9298.5|9309|9299|9307|9297|14
1631086320000|2021-09-08 07:32:00|9308.3|9298.3|9307|9297|9309.5|9299.5|9307|9297|13
1631086330000|2021-09-08 07:32:10|9306.8|9296.8|9307.8|9297.8|9307.8|9297.8|9306.3|9296.3|10
1631086340000|2021-09-08 07:32:20|9307|9297|9309.8|9299.8|9310.5|9300.5|9306.8|9296.8|17
1631086350000|2021-09-08 07:32:30|9310.8|9300.8|9313|9303|9313.3|9303.3|9310.8|9300.8|13
1631086360000|2021-09-08 07:32:40|9312.3|9302.3|9312|9302|9313.5|9303.5|9311.5|9301.5|20
1631086370000|2021-09-08 07:32:50|9312.8|9302.8|9311.8|9301.8|9313.5|9303.5|9311.8|9301.8|11
1631086380000|2021-09-08 07:33:00|9312|9302|9314|9304|9316.8|9306.8|9312|9302|18
1631086390000|2021-09-08 07:33:10|9313.8|9303.8|9315|9305|9315.3|9305.3|9313.3|9303.3|14
1631086400000|2021-09-08 07:33:20|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1631086410000|2021-09-08 07:33:30|9315.3|9305.3|9311.3|9301.3|9315.3|9305.3|9311.3|9301.3|11
1631086420000|2021-09-08 07:33:40|9311.5|9301.5|9313.5|9303.5|9313.8|9303.8|9311.5|9301.5|6
1631086430000|2021-09-08 07:33:50|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312.3|9302.3|7
1631086440000|2021-09-08 07:34:00|9313|9303|9314|9304|9314|9304|9313|9303|11
1631086450000|2021-09-08 07:34:10|9314.8|9304.8|9312.5|9302.5|9315.3|9305.3|9311.3|9301.3|12
1631086460000|2021-09-08 07:34:20|9312.3|9302.3|9312|9302|9312.8|9302.8|9312|9302|9
1631086470000|2021-09-08 07:34:30|9311.8|9301.8|9313.5|9303.5|9313.5|9303.5|9311|9301|15
1631086480000|2021-09-08 07:34:40|9313.3|9303.3|9310|9300|9313.3|9303.3|9310|9300|11
1631086490000|2021-09-08 07:34:50|9310.3|9300.3|9309.5|9299.5|9310.3|9300.3|9309.5|9299.5|11
1631086500000|2021-09-08 07:35:00|9309.8|9299.8|9311.5|9301.5|9311.5|9301.5|9309.5|9299.5|11
1631086510000|2021-09-08 07:35:10|9312|9302|9309.3|9299.3|9312.8|9302.8|9309.3|9299.3|18
1631086520000|2021-09-08 07:35:20|9309.5|9299.5|9312.3|9302.3|9312.3|9302.3|9309.3|9299.3|11
1631086530000|2021-09-08 07:35:30|9312.5|9302.5|9310.8|9300.8|9312.8|9302.8|9310.8|9300.8|8
1631086540000|2021-09-08 07:35:40|9311|9301|9310|9300|9312|9302|9310|9300|13
1631086550000|2021-09-08 07:35:50|9309.8|9299.8|9310|9300|9311|9301|9309.5|9299.5|11
1631086560000|2021-09-08 07:36:00|9310.3|9300.3|9308.3|9298.3|9310.8|9300.8|9308.3|9298.3|11
1631086570000|2021-09-08 07:36:10|9308|9298|9307.8|9297.8|9308.5|9298.5|9306.8|9296.8|19
1631086580000|2021-09-08 07:36:20|9308|9298|9305|9295|9308.3|9298.3|9303.3|9293.3|16
1631086590000|2021-09-08 07:36:30|9304.8|9294.8|9305.3|9295.3|9305.3|9295.3|9304.5|9294.5|4
1631086600000|2021-09-08 07:36:40|9305.5|9295.5|9310|9300|9311|9301|9305.5|9295.5|19
1631086610000|2021-09-08 07:36:50|9309.8|9299.8|9310.5|9300.5|9310.8|9300.8|9309.3|9299.3|6
1631086620000|2021-09-08 07:37:00|9310.3|9300.3|9310.8|9300.8|9312.8|9302.8|9309.8|9299.8|14
1631086630000|2021-09-08 07:37:10|9311|9301|9310.5|9300.5|9311.5|9301.5|9310.5|9300.5|5
1631086640000|2021-09-08 07:37:20|9311|9301|9310.5|9300.5|9311|9301|9310|9300|6
1631086650000|2021-09-08 07:37:30|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1631086660000|2021-09-08 07:37:40|9310.5|9300.5|9309.3|9299.3|9310.5|9300.5|9309.3|9299.3|6
1631086670000|2021-09-08 07:37:50|9308.8|9298.8|9308.5|9298.5|9309.5|9299.5|9308|9298|9
1631086680000|2021-09-08 07:38:00|9308.8|9298.8|9309|9299|9309|9299|9308.5|9298.5|4
1631086690000|2021-09-08 07:38:10|9308.3|9298.3|9308|9298|9308.5|9298.5|9308|9298|5
1631086700000|2021-09-08 07:38:20|9307.5|9297.5|9309.3|9299.3|9309.3|9299.3|9307.5|9297.5|12
1631086710000|2021-09-08 07:38:30|9309|9299|9309|9299|9309|9299|9309|9299|1
1631086720000|2021-09-08 07:38:40|9308.8|9298.8|9308|9298|9308.8|9298.8|9308|9298|5
1631086730000|2021-09-08 07:38:50|9307.5|9297.5|9308.5|9298.5|9309.5|9299.5|9307.5|9297.5|8
1631086740000|2021-09-08 07:39:00|9309|9299|9313.3|9303.3|9313.5|9303.5|9309|9299|8
1631086750000|2021-09-08 07:39:10|9313.5|9303.5|9315.8|9305.8|9315.8|9305.8|9313.5|9303.5|4
1631086760000|2021-09-08 07:39:20|9315.5|9305.5|9313.5|9303.5|9315.5|9305.5|9313|9303|11
1631086770000|2021-09-08 07:39:30|9313.8|9303.8|9316|9306|9316.3|9306.3|9313.8|9303.8|17
1631086780000|2021-09-08 07:39:40|9315.3|9305.3|9317|9307|9317|9307|9313.8|9303.8|14
1631086790000|2021-09-08 07:39:50|9317.3|9307.3|9317|9307|9317.5|9307.5|9317|9307|4
1631086800000|2021-09-08 07:40:00|9317.3|9307.3|9316.3|9306.3|9317.8|9307.8|9316|9306|15
1631086810000|2021-09-08 07:40:10|9316.5|9306.5|9316.5|9306.5|9316.5|9306.5|9316.3|9306.3|9
1631086820000|2021-09-08 07:40:20|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9315|9305|8
1631086830000|2021-09-08 07:40:30|9316|9306|9319.3|9309.3|9319.8|9309.8|9316|9306|14
1631086840000|2021-09-08 07:40:40|9319.8|9309.8|9320|9310|9321|9311|9319.3|9309.3|8
1631086850000|2021-09-08 07:40:50|9320.5|9310.5|9320|9310|9321|9311|9319.5|9309.5|9
1631086860000|2021-09-08 07:41:00|9320.5|9310.5|9320|9310|9320.8|9310.8|9320|9310|6
1631086870000|2021-09-08 07:41:10|9320.5|9310.5|9320|9310|9320.8|9310.8|9320|9310|6
1631086880000|2021-09-08 07:41:20|9319|9309|9317.3|9307.3|9319|9309|9316.8|9306.8|10
1631086890000|2021-09-08 07:41:30|9317.5|9307.5|9316.8|9306.8|9318.8|9308.8|9316.3|9306.3|9
1631086900000|2021-09-08 07:41:40|9317|9307|9316.5|9306.5|9317.3|9307.3|9316.5|9306.5|4
1631086910000|2021-09-08 07:41:50|9316.8|9306.8|9317|9307|9317.3|9307.3|9316.3|9306.3|6
1631086920000|2021-09-08 07:42:00|9317.3|9307.3|9317|9307|9317.8|9307.8|9315.5|9305.5|14
1631086930000|2021-09-08 07:42:10|9316.8|9306.8|9316.3|9306.3|9316.8|9306.8|9316.3|9306.3|5
1631086940000|2021-09-08 07:42:20|9316.5|9306.5|9315.5|9305.5|9317.5|9307.5|9315.5|9305.5|5
1631086950000|2021-09-08 07:42:30|9316|9306|9316.5|9306.5|9316.8|9306.8|9316|9306|5
1631086960000|2021-09-08 07:42:40|9317|9307|9315.8|9305.8|9317|9307|9315.8|9305.8|5
1631086970000|2021-09-08 07:42:50|9316.3|9306.3|9315.3|9305.3|9317|9307|9315.3|9305.3|6
1631086980000|2021-09-08 07:43:00|9315.8|9305.8|9312.8|9302.8|9315.8|9305.8|9310.5|9300.5|7
1631086990000|2021-09-08 07:43:10|9313|9303|9315|9305|9316.3|9306.3|9313|9303|11
1631087000000|2021-09-08 07:43:20|9315.3|9305.3|9315.3|9305.3|9315.5|9305.5|9315|9305|4
1631087010000|2021-09-08 07:43:30|9315|9305|9315|9305|9315|9305|9315|9305|1
1631087020000|2021-09-08 07:43:40|9315.8|9305.8|9315.3|9305.3|9315.8|9305.8|9315.3|9305.3|2
1631087030000|2021-09-08 07:43:50|9315.5|9305.5|9316.5|9306.5|9317|9307|9315.5|9305.5|7
1631087040000|2021-09-08 07:44:00|9316.8|9306.8|9316.3|9306.3|9317.5|9307.5|9316.3|9306.3|6
1631087050000|2021-09-08 07:44:10|9315.8|9305.8|9315.5|9305.5|9316.8|9306.8|9315|9305|11
1631087060000|2021-09-08 07:44:20|9316.3|9306.3|9314.8|9304.8|9316.3|9306.3|9314.8|9304.8|6
1631087070000|2021-09-08 07:44:30|9314.5|9304.5|9314|9304|9314.5|9304.5|9314|9304|3
1631087090000|2021-09-08 07:44:50|9314.8|9304.8|9316|9306|9316|9306|9314.8|9304.8|5
1631087100000|2021-09-08 07:45:00|9315.8|9305.8|9313.8|9303.8|9315.8|9305.8|9313.8|9303.8|4
1631087110000|2021-09-08 07:45:10|9314|9304|9314|9304|9314|9304|9314|9304|1
1631087120000|2021-09-08 07:45:20|9314.8|9304.8|9313.5|9303.5|9315|9305|9313.5|9303.5|8
1631087130000|2021-09-08 07:45:30|9313|9303|9313|9303|9313|9303|9313|9303|1
1631087140000|2021-09-08 07:45:40|9312.8|9302.8|9311.8|9301.8|9312.8|9302.8|9311.8|9301.8|3
1631087150000|2021-09-08 07:45:50|9312|9302|9312.5|9302.5|9312.5|9302.5|9311.5|9301.5|6
1631087160000|2021-09-08 07:46:00|9311.5|9301.5|9311|9301|9311.5|9301.5|9310.8|9300.8|3
1631087170000|2021-09-08 07:46:10|9310.8|9300.8|9308.3|9298.3|9310.8|9300.8|9308.3|9298.3|7
1631087180000|2021-09-08 07:46:20|9308|9298|9307.5|9297.5|9308.5|9298.5|9307.3|9297.3|7
1631087200000|2021-09-08 07:46:40|9308|9298|9308.8|9298.8|9309|9299|9308|9298|4
1631087210000|2021-09-08 07:46:50|9308.5|9298.5|9308|9298|9308.8|9298.8|9307.8|9297.8|7
1631087220000|2021-09-08 07:47:00|9309.3|9299.3|9307.8|9297.8|9309.3|9299.3|9307.8|9297.8|3
1631087230000|2021-09-08 07:47:10|9308|9298|9307.8|9297.8|9308|9298|9307.8|9297.8|4
1631087240000|2021-09-08 07:47:20|9308|9298|9306.5|9296.5|9308|9298|9306.3|9296.3|5
1631087250000|2021-09-08 07:47:30|9307|9297|9304.5|9294.5|9307|9297|9304.5|9294.5|9
1631087260000|2021-09-08 07:47:40|9304.3|9294.3|9304.5|9294.5|9304.5|9294.5|9304.3|9294.3|2
1631087270000|2021-09-08 07:47:50|9304.3|9294.3|9303|9293|9304.3|9294.3|9302.5|9292.5|9
1631087280000|2021-09-08 07:48:00|9302.5|9292.5|9300.3|9290.3|9303.5|9293.5|9299.8|9289.8|9
1631087290000|2021-09-08 07:48:10|9301|9291|9302.5|9292.5|9302.5|9292.5|9301|9291|2
1631087300000|2021-09-08 07:48:20|9302.3|9292.3|9300.3|9290.3|9302.3|9292.3|9300.3|9290.3|4
1631087310000|2021-09-08 07:48:30|9301|9291|9301.3|9291.3|9301.3|9291.3|9300.3|9290.3|4
1631087320000|2021-09-08 07:48:40|9301.5|9291.5|9298.8|9288.8|9302.8|9292.8|9298.8|9288.8|13
1631087340000|2021-09-08 07:49:00|9299|9289|9300.8|9290.8|9302|9292|9299|9289|8
1631087350000|2021-09-08 07:49:10|9301|9291|9298|9288|9301.5|9291.5|9298|9288|12
1631087360000|2021-09-08 07:49:20|9297.5|9287.5|9296.8|9286.8|9299|9289|9296.8|9286.8|11
1631087370000|2021-09-08 07:49:30|9297.3|9287.3|9298.3|9288.3|9298.3|9288.3|9297.3|9287.3|8
1631087380000|2021-09-08 07:49:40|9298|9288|9300.3|9290.3|9300.3|9290.3|9297.5|9287.5|11
1631087390000|2021-09-08 07:49:50|9300.8|9290.8|9299.5|9289.5|9300.8|9290.8|9299.5|9289.5|7
1631087400000|2021-09-08 07:50:00|9299.8|9289.8|9303.5|9293.5|9304.3|9294.3|9299.8|9289.8|10
1631087410000|2021-09-08 07:50:10|9303.3|9293.3|9304.3|9294.3|9304.3|9294.3|9302.8|9292.8|9
1631087420000|2021-09-08 07:50:20|9305.3|9295.3|9304.5|9294.5|9305.3|9295.3|9304.3|9294.3|6
1631087430000|2021-09-08 07:50:30|9304.8|9294.8|9306.3|9296.3|9306.3|9296.3|9304.8|9294.8|6
1631087440000|2021-09-08 07:50:40|9306.8|9296.8|9307|9297|9308.5|9298.5|9306.8|9296.8|7
1631087450000|2021-09-08 07:50:50|9307.3|9297.3|9308|9298|9308.3|9298.3|9307.3|9297.3|4
1631087460000|2021-09-08 07:51:00|9307.5|9297.5|9306.5|9296.5|9307.5|9297.5|9306.5|9296.5|6
1631087470000|2021-09-08 07:51:10|9307|9297|9307|9297|9308|9298|9307|9297|7
1631087480000|2021-09-08 07:51:20|9306.5|9296.5|9307.8|9297.8|9307.8|9297.8|9306.5|9296.5|8
1631087490000|2021-09-08 07:51:30|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|1
1631087500000|2021-09-08 07:51:40|9308.8|9298.8|9308.8|9298.8|9309.5|9299.5|9308.8|9298.8|8
1631087510000|2021-09-08 07:51:50|9309|9299|9308|9298|9309|9299|9308|9298|4
1631087520000|2021-09-08 07:52:00|9307.8|9297.8|9305.5|9295.5|9307.8|9297.8|9305.5|9295.5|4
1631087530000|2021-09-08 07:52:10|9304.8|9294.8|9303.3|9293.3|9304.8|9294.8|9303.3|9293.3|7
1631087540000|2021-09-08 07:52:20|9304.8|9294.8|9306.8|9296.8|9307|9297|9304.8|9294.8|10
1631087550000|2021-09-08 07:52:30|9307|9297|9307|9297|9307|9297|9307|9297|1
1631087560000|2021-09-08 07:52:40|9306.8|9296.8|9306.5|9296.5|9307.3|9297.3|9306|9296|7
1631087570000|2021-09-08 07:52:50|9307|9297|9306.3|9296.3|9307|9297|9306.3|9296.3|2
1631087580000|2021-09-08 07:53:00|9306.5|9296.5|9309|9299|9309|9299|9306.5|9296.5|7
1631087590000|2021-09-08 07:53:10|9309.3|9299.3|9310.3|9300.3|9310.5|9300.5|9309.3|9299.3|6
1631087600000|2021-09-08 07:53:20|9310.5|9300.5|9312|9302|9312.8|9302.8|9310.5|9300.5|7
1631087610000|2021-09-08 07:53:30|9312.3|9302.3|9312.5|9302.5|9313.3|9303.3|9312.3|9302.3|8
1631087620000|2021-09-08 07:53:40|9312.8|9302.8|9312.8|9302.8|9313.3|9303.3|9312.8|9302.8|7
1631087630000|2021-09-08 07:53:50|9312.5|9302.5|9314.5|9304.5|9314.8|9304.8|9312.5|9302.5|7
1631087640000|2021-09-08 07:54:00|9314.8|9304.8|9317|9307|9317.3|9307.3|9314.8|9304.8|9
1631087650000|2021-09-08 07:54:10|9316.8|9306.8|9317.5|9307.5|9317.5|9307.5|9316.8|9306.8|3
1631087660000|2021-09-08 07:54:20|9317.3|9307.3|9315|9305|9317.3|9307.3|9315|9305|8
1631087670000|2021-09-08 07:54:30|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|1
1631087680000|2021-09-08 07:54:40|9315.5|9305.5|9315.5|9305.5|9315.8|9305.8|9315.5|9305.5|3
1631087700000|2021-09-08 07:55:00|9315.8|9305.8|9312.8|9302.8|9315.8|9305.8|9312.5|9302.5|10
1631087710000|2021-09-08 07:55:10|9312.3|9302.3|9311.8|9301.8|9312.3|9302.3|9311.8|9301.8|2
1631087720000|2021-09-08 07:55:20|9311.3|9301.3|9310.8|9300.8|9311.3|9301.3|9310.8|9300.8|2
1631087730000|2021-09-08 07:55:30|9311.3|9301.3|9310.3|9300.3|9311.5|9301.5|9310.3|9300.3|7
1631087740000|2021-09-08 07:55:40|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|9309.5|9299.5|1
1631087750000|2021-09-08 07:55:50|9309.8|9299.8|9310.5|9300.5|9310.5|9300.5|9309.8|9299.8|5
1631087760000|2021-09-08 07:56:00|9311|9301|9313.8|9303.8|9313.8|9303.8|9310.8|9300.8|9
1631087770000|2021-09-08 07:56:10|9313|9303|9312|9302|9313|9303|9312|9302|4
1631087780000|2021-09-08 07:56:20|9311.5|9301.5|9311.8|9301.8|9311.8|9301.8|9311.3|9301.3|4
1631087790000|2021-09-08 07:56:30|9312.3|9302.3|9314|9304|9314|9304|9312.3|9302.3|11
1631087800000|2021-09-08 07:56:40|9314.3|9304.3|9315.8|9305.8|9315.8|9305.8|9314.3|9304.3|3
1631087810000|2021-09-08 07:56:50|9315|9305|9313.8|9303.8|9315|9305|9313.8|9303.8|7
1631087820000|2021-09-08 07:57:00|9314|9304|9315|9305|9315|9305|9314|9304|3
1631087830000|2021-09-08 07:57:10|9314|9304|9313.5|9303.5|9315|9305|9313.5|9303.5|5
1631087840000|2021-09-08 07:57:20|9313.8|9303.8|9313.5|9303.5|9313.8|9303.8|9313.5|9303.5|2
1631087850000|2021-09-08 07:57:30|9313.8|9303.8|9317|9307|9317|9307|9313.8|9303.8|7
1631087860000|2021-09-08 07:57:40|9317.8|9307.8|9314.3|9304.3|9318|9308|9314.3|9304.3|6
1631087870000|2021-09-08 07:57:50|9314.5|9304.5|9315.3|9305.3|9316|9306|9314.5|9304.5|8
1631087880000|2021-09-08 07:58:00|9315.8|9305.8|9316.5|9306.5|9316.5|9306.5|9315.8|9305.8|2
1631087890000|2021-09-08 07:58:10|9317.5|9307.5|9318.5|9308.5|9319|9309|9317.3|9307.3|10
1631087900000|2021-09-08 07:58:20|9318.8|9308.8|9319|9309|9319|9309|9317.8|9307.8|7
1631087910000|2021-09-08 07:58:30|9318.8|9308.8|9320.5|9310.5|9320.5|9310.5|9318.3|9308.3|10
1631087920000|2021-09-08 07:58:40|9320.3|9310.3|9320|9310|9321.5|9311.5|9320|9310|4
1631087930000|2021-09-08 07:58:50|9320.3|9310.3|9320.5|9310.5|9320.8|9310.8|9320|9310|6
1631087940000|2021-09-08 07:59:00|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|4
1631087950000|2021-09-08 07:59:10|9320.8|9310.8|9321.5|9311.5|9321.5|9311.5|9320.5|9310.5|8
1631087960000|2021-09-08 07:59:20|9320.3|9310.3|9319.8|9309.8|9320.8|9310.8|9319.8|9309.8|7
1631087980000|2021-09-08 07:59:40|9320.3|9310.3|9321|9311|9321.3|9311.3|9320.3|9310.3|6
1631087990000|2021-09-08 07:59:50|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9320.5|9310.5|6
1631088000000|2021-09-08 08:00:00|9322|9312|9319.8|9309.8|9322.3|9312.3|9319.8|9309.8|10
1631088010000|2021-09-08 08:00:10|9319.3|9309.3|9320.8|9310.8|9320.8|9310.8|9317.3|9307.3|12
1631088020000|2021-09-08 08:00:20|9320.3|9310.3|9319.3|9309.3|9320.3|9310.3|9319.3|9309.3|10
1631088030000|2021-09-08 08:00:30|9320|9310|9320.3|9310.3|9320.3|9310.3|9319.3|9309.3|4
1631088040000|2021-09-08 08:00:40|9319.5|9309.5|9319.3|9309.3|9319.5|9309.5|9318.8|9308.8|6
1631088050000|2021-09-08 08:00:50|9318.8|9308.8|9318.8|9308.8|9319.8|9309.8|9318.8|9308.8|13
1631088060000|2021-09-08 08:01:00|9319.3|9309.3|9314.3|9304.3|9319.3|9309.3|9314.3|9304.3|9
1631088070000|2021-09-08 08:01:10|9314.8|9304.8|9314.5|9304.5|9314.8|9304.8|9313.8|9303.8|6
1631088080000|2021-09-08 08:01:20|9314.3|9304.3|9315.8|9305.8|9315.8|9305.8|9313.8|9303.8|8
1631088090000|2021-09-08 08:01:30|9315.5|9305.5|9312.5|9302.5|9315.5|9305.5|9312.5|9302.5|6
1631088100000|2021-09-08 08:01:40|9312.3|9302.3|9311.3|9301.3|9312.3|9302.3|9311.3|9301.3|5
1631088110000|2021-09-08 08:01:50|9311.5|9301.5|9312|9302|9312|9302|9310.5|9300.5|10
1631088120000|2021-09-08 08:02:00|9311.5|9301.5|9309.8|9299.8|9312|9302|9309.8|9299.8|5
1631088130000|2021-09-08 08:02:10|9310|9300|9311.8|9301.8|9311.8|9301.8|9310|9300|7
1631088140000|2021-09-08 08:02:20|9311.3|9301.3|9312.3|9302.3|9312.3|9302.3|9311.3|9301.3|6
1631088150000|2021-09-08 08:02:30|9313|9303|9312.5|9302.5|9313|9303|9312.3|9302.3|3
1631088170000|2021-09-08 08:02:50|9314.8|9304.8|9312.8|9302.8|9315|9305|9312.8|9302.8|4
1631088180000|2021-09-08 08:03:00|9312.5|9302.5|9311.5|9301.5|9312.5|9302.5|9311.5|9301.5|9
1631088190000|2021-09-08 08:03:10|9311.3|9301.3|9310.5|9300.5|9311.3|9301.3|9310.5|9300.5|3
1631088200000|2021-09-08 08:03:20|9310|9300|9310|9300|9310|9300|9310|9300|1
1631088210000|2021-09-08 08:03:30|9310.8|9300.8|9309.8|9299.8|9310.8|9300.8|9309.8|9299.8|2
1631088220000|2021-09-08 08:03:40|9310|9300|9310.3|9300.3|9310.3|9300.3|9310|9300|2
1631088230000|2021-09-08 08:03:50|9310|9300|9310.3|9300.3|9310.3|9300.3|9310|9300|2
1631088240000|2021-09-08 08:04:00|9310.5|9300.5|9314|9304|9314.5|9304.5|9310.5|9300.5|12
1631088250000|2021-09-08 08:04:10|9314.3|9304.3|9316.5|9306.5|9316.5|9306.5|9314.3|9304.3|2
1631088260000|2021-09-08 08:04:20|9316.3|9306.3|9317|9307|9317|9307|9316.3|9306.3|8
1631088270000|2021-09-08 08:04:30|9317.3|9307.3|9318.3|9308.3|9318.8|9308.8|9317.3|9307.3|4
1631088280000|2021-09-08 08:04:40|9317.5|9307.5|9319.9|9309.9|9319.9|9309.9|9317.5|9307.5|6
1631088290000|2021-09-08 08:04:50|9319.8|9309.8|9316.3|9306.3|9319.8|9309.8|9316.3|9306.3|4
1631088300000|2021-09-08 08:05:00|9317.5|9307.5|9316.5|9306.5|9317.5|9307.5|9316.5|9306.5|4
1631088310000|2021-09-08 08:05:10|9317|9307|9316.5|9306.5|9317.3|9307.3|9316.3|9306.3|6
1631088330000|2021-09-08 08:05:30|9316.3|9306.3|9315.3|9305.3|9316.3|9306.3|9315.3|9305.3|3
1631088340000|2021-09-08 08:05:40|9314.8|9304.8|9314.3|9304.3|9316|9306|9314.3|9304.3|9
1631088350000|2021-09-08 08:05:50|9314|9304|9312.8|9302.8|9314|9304|9312.8|9302.8|3
1631088360000|2021-09-08 08:06:00|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|9312.5|9302.5|1
1631088370000|2021-09-08 08:06:10|9311.5|9301.5|9310.8|9300.8|9311.8|9301.8|9310.5|9300.5|10
1631088380000|2021-09-08 08:06:20|9310.5|9300.5|9310.5|9300.5|9310.5|9300.5|9310|9300|4
1631088390000|2021-09-08 08:06:30|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|9310.3|9300.3|1
1631088400000|2021-09-08 08:06:40|9310|9300|9309.3|9299.3|9310.3|9300.3|9309.3|9299.3|5
1631088410000|2021-09-08 08:06:50|9309|9299|9306.8|9296.8|9309|9299|9306.8|9296.8|3
1631088420000|2021-09-08 08:07:00|9306.3|9296.3|9306.3|9296.3|9306.3|9296.3|9306|9296|3
1631088440000|2021-09-08 08:07:20|9307.5|9297.5|9299|9289|9308|9298|9298.5|9288.5|6
1631088450000|2021-09-08 08:07:30|9298.5|9288.5|9298.8|9288.8|9299|9289|9298.5|9288.5|4
1631088460000|2021-09-08 08:07:40|9298.5|9288.5|9299.8|9289.8|9299.8|9289.8|9298.5|9288.5|6
1631088470000|2021-09-08 08:07:50|9300|9290|9299|9289|9300|9290|9298.3|9288.3|4
1631088480000|2021-09-08 08:08:00|9299.3|9289.3|9299|9289|9299.3|9289.3|9298.8|9288.8|3
1631088500000|2021-09-08 08:08:20|9298.8|9288.8|9302.5|9292.5|9302.5|9292.5|9297.3|9287.3|7
1631088510000|2021-09-08 08:08:30|9301.5|9291.5|9300.5|9290.5|9301.5|9291.5|9300.3|9290.3|4
1631088520000|2021-09-08 08:08:40|9300.3|9290.3|9299.5|9289.5|9300.3|9290.3|9299.3|9289.3|5
1631088530000|2021-09-08 08:08:50|9300.5|9290.5|9299|9289|9300.5|9290.5|9299|9289|3
1631088540000|2021-09-08 08:09:00|9299.3|9289.3|9301.5|9291.5|9301.5|9291.5|9299.3|9289.3|5
1631088550000|2021-09-08 08:09:10|9302|9292|9302.3|9292.3|9303.5|9293.5|9301.8|9291.8|10
1631088560000|2021-09-08 08:09:20|9302|9292|9302.3|9292.3|9303.3|9293.3|9301.8|9291.8|11
1631088570000|2021-09-08 08:09:30|9302|9292|9302.3|9292.3|9302.4|9292.4|9301.3|9291.3|7
1631088580000|2021-09-08 08:09:40|9302.5|9292.5|9302.4|9292.4|9302.5|9292.5|9302.4|9292.4|2
1631088590000|2021-09-08 08:09:50|9302.5|9292.5|9298.5|9288.5|9302.5|9292.5|9297.8|9287.8|14
1631088600000|2021-09-08 08:10:00|9298.8|9288.8|9294|9284|9299|9289|9292.8|9282.8|12
1631088610000|2021-09-08 08:10:10|9293|9283|9293|9283|9293|9283|9293|9283|1
1631088620000|2021-09-08 08:10:20|9293.8|9283.8|9288|9278|9293.8|9283.8|9288|9278|4
1631088630000|2021-09-08 08:10:30|9287.8|9277.8|9284|9274|9287.8|9277.8|9284|9274|10
1631088640000|2021-09-08 08:10:40|9284.5|9274.5|9285.8|9275.8|9286.3|9276.3|9284.5|9274.5|8
1631088650000|2021-09-08 08:10:50|9286.3|9276.3|9291.3|9281.3|9291.3|9281.3|9286|9276|6
1631088660000|2021-09-08 08:11:00|9291|9281|9290.8|9280.8|9292.5|9282.5|9290.3|9280.3|10
1631088670000|2021-09-08 08:11:10|9290.5|9280.5|9288.3|9278.3|9291.5|9281.5|9287.8|9277.8|9
1631088680000|2021-09-08 08:11:20|9288|9278|9287|9277|9288|9278|9287|9277|7
1631088690000|2021-09-08 08:11:30|9285.8|9275.8|9279|9269|9286|9276|9275.5|9265.5|14
1631088700000|2021-09-08 08:11:40|9278.5|9268.5|9275.3|9265.3|9278.8|9268.8|9274.5|9264.5|12
1631088710000|2021-09-08 08:11:50|9275.5|9265.5|9279.5|9269.5|9279.5|9269.5|9275.5|9265.5|8
1631088720000|2021-09-08 08:12:00|9280|9270|9282.3|9272.3|9282.3|9272.3|9280|9270|13
1631088730000|2021-09-08 08:12:10|9281.3|9271.3|9280|9270|9281.3|9271.3|9280|9270|4
1631088740000|2021-09-08 08:12:20|9279.8|9269.8|9272|9262|9279.8|9269.8|9269.8|9259.8|18
1631088750000|2021-09-08 08:12:30|9272.3|9262.3|9276.9|9266.9|9277|9267|9272.3|9262.3|4
1631088760000|2021-09-08 08:12:40|9277|9267|9281|9271|9281|9271|9277|9267|12
1631088770000|2021-09-08 08:12:50|9280.8|9270.8|9278|9268|9280.8|9270.8|9278|9268|4
1631088780000|2021-09-08 08:13:00|9278.3|9268.3|9278.5|9268.5|9278.5|9268.5|9276.8|9266.8|8
1631088790000|2021-09-08 08:13:10|9279.5|9269.5|9282|9272|9282|9272|9279|9269|13
1631088800000|2021-09-08 08:13:20|9283.8|9273.8|9282.3|9272.3|9283.8|9273.8|9282.3|9272.3|6
1631088810000|2021-09-08 08:13:30|9282|9272|9282|9272|9282|9272|9282|9272|1
1631088820000|2021-09-08 08:13:40|9281.8|9271.8|9279.5|9269.5|9281.8|9271.8|9278.5|9268.5|6
1631088830000|2021-09-08 08:13:50|9279.8|9269.8|9280.8|9270.8|9280.8|9270.8|9279.8|9269.8|5
1631088840000|2021-09-08 08:14:00|9281|9271|9276.8|9266.8|9281.5|9271.5|9276.3|9266.3|14
1631088850000|2021-09-08 08:14:10|9277|9267|9278|9268|9278|9268|9276.5|9266.5|12
1631088860000|2021-09-08 08:14:20|9277.8|9267.8|9274.5|9264.5|9277.8|9267.8|9274.5|9264.5|12
1631088870000|2021-09-08 08:14:30|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|9274.3|9264.3|1
1631088880000|2021-09-08 08:14:40|9273|9263|9268|9258|9273|9263|9268|9258|10
1631088890000|2021-09-08 08:14:50|9269.8|9259.8|9267.3|9257.3|9270|9260|9267|9257|12
1631088900000|2021-09-08 08:15:00|9267|9257|9268|9258|9268|9258|9267|9257|4
1631088910000|2021-09-08 08:15:10|9268.3|9258.3|9269|9259|9269|9259|9268.3|9258.3|3
1631088920000|2021-09-08 08:15:20|9269.5|9259.5|9272.3|9262.3|9272.3|9262.3|9269.5|9259.5|8
1631088930000|2021-09-08 08:15:30|9271.8|9261.8|9273|9263|9273|9263|9271.8|9261.8|4
1631088940000|2021-09-08 08:15:40|9272.8|9262.8|9271.3|9261.3|9272.8|9262.8|9271.3|9261.3|3
1631088950000|2021-09-08 08:15:50|9271.5|9261.5|9271.3|9261.3|9272.5|9262.5|9271.3|9261.3|7
1631088960000|2021-09-08 08:16:00|9271|9261|9271.5|9261.5|9271.5|9261.5|9269.5|9259.5|5
1631088970000|2021-09-08 08:16:10|9271.3|9261.3|9272|9262|9273.5|9263.5|9271.3|9261.3|8
1631088980000|2021-09-08 08:16:20|9272.3|9262.3|9266.8|9256.8|9275|9265|9266.8|9256.8|7
1631088990000|2021-09-08 08:16:30|9266.5|9256.5|9260.8|9250.8|9266.5|9256.5|9259.8|9249.8|19
1631089000000|2021-09-08 08:16:40|9260|9250|9263.5|9253.5|9263.5|9253.5|9259.3|9249.3|17
1631089010000|2021-09-08 08:16:50|9263.8|9253.8|9267|9257|9267.8|9257.8|9263.8|9253.8|6
1631089020000|2021-09-08 08:17:00|9266.8|9256.8|9266|9256|9266.8|9256.8|9264.8|9254.8|9
1631089030000|2021-09-08 08:17:10|9265.8|9255.8|9260.3|9250.3|9265.8|9255.8|9260|9250|9
1631089040000|2021-09-08 08:17:20|9260.5|9250.5|9264|9254|9264|9254|9260.5|9250.5|6
1631089050000|2021-09-08 08:17:30|9264.8|9254.8|9266.8|9256.8|9266.8|9256.8|9264.8|9254.8|13
1631089060000|2021-09-08 08:17:40|9267.8|9257.8|9267.3|9257.3|9268|9258|9267.3|9257.3|7
1631089070000|2021-09-08 08:17:50|9267|9257|9266.3|9256.3|9267|9257|9265.8|9255.8|10
1631089080000|2021-09-08 08:18:00|9266.5|9256.5|9268.3|9258.3|9268.3|9258.3|9266.5|9256.5|7
1631089090000|2021-09-08 08:18:10|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1631089100000|2021-09-08 08:18:20|9267.5|9257.5|9267.3|9257.3|9267.8|9257.8|9267.3|9257.3|5
1631089110000|2021-09-08 08:18:30|9267|9257|9260.5|9250.5|9267|9257|9260.5|9250.5|15
1631089120000|2021-09-08 08:18:40|9260.3|9250.3|9264|9254|9265.5|9255.5|9260.3|9250.3|7
1631089130000|2021-09-08 08:18:50|9264.3|9254.3|9264|9254|9264.3|9254.3|9264|9254|4
1631089140000|2021-09-08 08:19:00|9263.5|9253.5|9260|9250|9263.5|9253.5|9260|9250|10
1631089150000|2021-09-08 08:19:10|9259.3|9249.3|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|5
1631089160000|2021-09-08 08:19:20|9252.8|9242.8|9252.8|9242.8|9253.5|9243.5|9251.8|9241.8|9
1631089170000|2021-09-08 08:19:30|9252.5|9242.5|9253.3|9243.3|9253.3|9243.3|9252.5|9242.5|3
1631089180000|2021-09-08 08:19:40|9253.5|9243.5|9253.8|9243.8|9255.8|9245.8|9253|9243|13
1631089190000|2021-09-08 08:19:50|9253.3|9243.3|9255.5|9245.5|9256.8|9246.8|9252|9242|12
1631089200000|2021-09-08 08:20:00|9256.5|9246.5|9252.3|9242.3|9257|9247|9252.3|9242.3|9
1631089210000|2021-09-08 08:20:10|9253|9243|9253.8|9243.8|9254.5|9244.5|9253|9243|12
1631089220000|2021-09-08 08:20:20|9254.5|9244.5|9247.5|9237.5|9254.5|9244.5|9247|9237|17
1631089230000|2021-09-08 08:20:30|9247|9237|9244|9234|9247|9237|9243.3|9233.3|13
1631089240000|2021-09-08 08:20:40|9243.8|9233.8|9249|9239|9249|9239|9243.3|9233.3|17
1631089250000|2021-09-08 08:20:50|9249.3|9239.3|9250.8|9240.8|9250.8|9240.8|9248.8|9238.8|7
1631089260000|2021-09-08 08:21:00|9251|9241|9252.8|9242.8|9253.5|9243.5|9251|9241|15
1631089270000|2021-09-08 08:21:10|9252|9242|9252.5|9242.5|9253|9243|9252|9242|15
1631089280000|2021-09-08 08:21:20|9253|9243|9247|9237|9253|9243|9246.5|9236.5|11
1631089290000|2021-09-08 08:21:30|9245.5|9235.5|9243.3|9233.3|9245.5|9235.5|9243.3|9233.3|4
1631089300000|2021-09-08 08:21:40|9243.5|9233.5|9247|9237|9248|9238|9243.3|9233.3|11
1631089310000|2021-09-08 08:21:50|9248.3|9238.3|9247|9237|9248.8|9238.8|9246.3|9236.3|10
1631089320000|2021-09-08 08:22:00|9246.8|9236.8|9247.8|9237.8|9248.4|9238.4|9246|9236|9
1631089330000|2021-09-08 08:22:10|9246.8|9236.8|9244.8|9234.8|9246.8|9236.8|9244.3|9234.3|7
1631089340000|2021-09-08 08:22:20|9245.3|9235.3|9247.3|9237.3|9247.3|9237.3|9244.3|9234.3|16
1631089350000|2021-09-08 08:22:30|9246.8|9236.8|9244.8|9234.8|9246.8|9236.8|9244.8|9234.8|14
1631089360000|2021-09-08 08:22:40|9244.5|9234.5|9246.3|9236.3|9246.3|9236.3|9244.5|9234.5|8
1631089370000|2021-09-08 08:22:50|9246.5|9236.5|9245.8|9235.8|9246.5|9236.5|9245|9235|11
1631089380000|2021-09-08 08:23:00|9245.3|9235.3|9244.3|9234.3|9245.5|9235.5|9243.8|9233.8|11
1631089390000|2021-09-08 08:23:10|9244.8|9234.8|9243.5|9233.5|9245.5|9235.5|9242.9|9232.9|10
1631089400000|2021-09-08 08:23:20|9242.8|9232.8|9243.8|9233.8|9245.5|9235.5|9240.3|9230.3|11
1631089410000|2021-09-08 08:23:30|9244|9234|9240.3|9230.3|9244|9234|9239.8|9229.8|13
1631089420000|2021-09-08 08:23:40|9240|9230|9240|9230|9240|9230|9239.3|9229.3|6
1631089430000|2021-09-08 08:23:50|9239.5|9229.5|9240|9230|9241.3|9231.3|9239|9229|21
1631089440000|2021-09-08 08:24:00|9240.3|9230.3|9237|9227|9240.5|9230.5|9236.5|9226.5|12
1631089450000|2021-09-08 08:24:10|9236.3|9226.3|9237.8|9227.8|9237.8|9227.8|9236.3|9226.3|9
1631089460000|2021-09-08 08:24:20|9237.3|9227.3|9234|9224|9237.3|9227.3|9232.8|9222.8|9
1631089470000|2021-09-08 08:24:30|9233.5|9223.5|9233|9223|9234|9224|9233|9223|7
1631089480000|2021-09-08 08:24:40|9232.5|9222.5|9227.8|9217.8|9233|9223|9227.4|9217.4|11
1631089490000|2021-09-08 08:24:50|9228.3|9218.3|9229|9219|9229.5|9219.5|9228.3|9218.3|6
1631089500000|2021-09-08 08:25:00|9228.8|9218.8|9228.5|9218.5|9230.5|9220.5|9228|9218|14
1631089510000|2021-09-08 08:25:10|9228.3|9218.3|9225|9215|9228.5|9218.5|9225|9215|9
1631089520000|2021-09-08 08:25:20|9224.8|9214.8|9221.8|9211.8|9224.8|9214.8|9221.8|9211.8|4
1631089530000|2021-09-08 08:25:30|9222|9212|9226.8|9216.8|9227.8|9217.8|9222|9212|14
1631089540000|2021-09-08 08:25:40|9226.5|9216.5|9221.8|9211.8|9226.5|9216.5|9221.8|9211.8|11
1631089550000|2021-09-08 08:25:50|9222|9212|9227.3|9217.3|9227.3|9217.3|9222|9212|9
1631089560000|2021-09-08 08:26:00|9228|9218|9234|9224|9234|9224|9228|9218|7
1631089570000|2021-09-08 08:26:10|9234.3|9224.3|9239|9229|9240.3|9230.3|9234.3|9224.3|12
1631089580000|2021-09-08 08:26:20|9238.8|9228.8|9237|9227|9238.8|9228.8|9235.3|9225.3|13
1631089590000|2021-09-08 08:26:30|9237.5|9227.5|9237.5|9227.5|9237.5|9227.5|9235.5|9225.5|12
1631089600000|2021-09-08 08:26:40|9238|9228|9239.5|9229.5|9239.5|9229.5|9238|9228|6
1631089610000|2021-09-08 08:26:50|9239.3|9229.3|9238.3|9228.3|9239.3|9229.3|9235.8|9225.8|12
1631089620000|2021-09-08 08:27:00|9238|9228|9238.8|9228.8|9239|9229|9238|9228|6
1631089630000|2021-09-08 08:27:10|9239|9229|9244.8|9234.8|9244.8|9234.8|9239|9229|8
1631089640000|2021-09-08 08:27:20|9244.6|9234.6|9241.3|9231.3|9246.8|9236.8|9241.3|9231.3|12
1631089650000|2021-09-08 08:27:30|9241.8|9231.8|9239.8|9229.8|9241.8|9231.8|9239.3|9229.3|9
1631089660000|2021-09-08 08:27:40|9239.3|9229.3|9239.3|9229.3|9239.3|9229.3|9239|9229|3
1631089670000|2021-09-08 08:27:50|9239|9229|9236.3|9226.3|9239|9229|9236.3|9226.3|3
1631089680000|2021-09-08 08:28:00|9236|9226|9240.5|9230.5|9240.5|9230.5|9235.1|9225.1|7
1631089690000|2021-09-08 08:28:10|9240|9230|9238.5|9228.5|9240|9230|9237.8|9227.8|9
1631089700000|2021-09-08 08:28:20|9238.3|9228.3|9240.5|9230.5|9240.5|9230.5|9237.3|9227.3|10
1631089710000|2021-09-08 08:28:30|9240.3|9230.3|9238.3|9228.3|9240.3|9230.3|9237.8|9227.8|5
1631089720000|2021-09-08 08:28:40|9238|9228|9239.3|9229.3|9239.8|9229.8|9236.3|9226.3|8
1631089730000|2021-09-08 08:28:50|9239.5|9229.5|9239.8|9229.8|9239.8|9229.8|9239.5|9229.5|2
1631089740000|2021-09-08 08:29:00|9239.3|9229.3|9240|9230|9240|9230|9238.8|9228.8|6
1631089750000|2021-09-08 08:29:10|9239.5|9229.5|9237|9227|9239.5|9229.5|9235.3|9225.3|12
1631089760000|2021-09-08 08:29:20|9237.5|9227.5|9242.3|9232.3|9242.3|9232.3|9237.5|9227.5|9
1631089770000|2021-09-08 08:29:30|9242|9232|9240.8|9230.8|9242|9232|9240.5|9230.5|9
1631089780000|2021-09-08 08:29:40|9241|9231|9239.3|9229.3|9241|9231|9239.3|9229.3|10
1631089790000|2021-09-08 08:29:50|9239.5|9229.5|9238.3|9228.3|9240.5|9230.5|9237.3|9227.3|17
1631089800000|2021-09-08 08:30:00|9238.5|9228.5|9239.8|9229.8|9240|9230|9238.5|9228.5|5
1631089810000|2021-09-08 08:30:10|9239.5|9229.5|9238|9228|9239.5|9229.5|9237|9227|9
1631089820000|2021-09-08 08:30:20|9237.8|9227.8|9237|9227|9238|9228|9237|9227|8
1631089830000|2021-09-08 08:30:30|9236.5|9226.5|9236.8|9226.8|9238.5|9228.5|9235.8|9225.8|8
1631089840000|2021-09-08 08:30:40|9237.3|9227.3|9233.5|9223.5|9237.8|9227.8|9233|9223|12
1631089850000|2021-09-08 08:30:50|9233.8|9223.8|9232.8|9222.8|9236.8|9226.8|9232.8|9222.8|11
1631089860000|2021-09-08 08:31:00|9232.5|9222.5|9231.8|9221.8|9234|9224|9230.3|9220.3|17
1631089870000|2021-09-08 08:31:10|9231.3|9221.3|9229.8|9219.8|9232.5|9222.5|9229.8|9219.8|10
1631089880000|2021-09-08 08:31:20|9229.5|9219.5|9227|9217|9229.5|9219.5|9226|9216|8
1631089890000|2021-09-08 08:31:30|9227.3|9217.3|9227.3|9217.3|9228.3|9218.3|9227.3|9217.3|7
1631089900000|2021-09-08 08:31:40|9227|9217|9223.1|9213.1|9227.8|9217.8|9223.1|9213.1|11
1631089910000|2021-09-08 08:31:50|9223|9213|9221.8|9211.8|9223|9213|9221.8|9211.8|9
1631089920000|2021-09-08 08:32:00|9221.6|9211.6|9221.3|9211.3|9221.6|9211.6|9219|9209|11
1631089930000|2021-09-08 08:32:10|9221.5|9211.5|9222.3|9212.3|9222.3|9212.3|9219.5|9209.5|15
1631089940000|2021-09-08 08:32:20|9222.8|9212.8|9222.8|9212.8|9225.3|9215.3|9222.5|9212.5|9
1631089950000|2021-09-08 08:32:30|9221.5|9211.5|9222|9212|9222|9212|9220|9210|14
1631089960000|2021-09-08 08:32:40|9222.3|9212.3|9224.8|9214.8|9224.8|9214.8|9222.3|9212.3|3
1631089970000|2021-09-08 08:32:50|9225|9215|9224.8|9214.8|9225.8|9215.8|9224.3|9214.3|5
1631089980000|2021-09-08 08:33:00|9224.5|9214.5|9223.3|9213.3|9224.5|9214.5|9223.3|9213.3|6
1631089990000|2021-09-08 08:33:10|9223.5|9213.5|9224|9214|9224.3|9214.3|9223.5|9213.5|5
1631090000000|2021-09-08 08:33:20|9224.5|9214.5|9224.3|9214.3|9224.5|9214.5|9224|9214|6
1631090010000|2021-09-08 08:33:30|9224|9214|9224|9214|9224.3|9214.3|9224|9214|3
1631090020000|2021-09-08 08:33:40|9223.8|9213.8|9220.8|9210.8|9223.8|9213.8|9220.8|9210.8|2
1631090030000|2021-09-08 08:33:50|9221|9211|9221.8|9211.8|9221.8|9211.8|9221|9211|4
1631090040000|2021-09-08 08:34:00|9222|9212|9219.3|9209.3|9222.3|9212.3|9219.3|9209.3|6
1631090050000|2021-09-08 08:34:10|9219|9209|9220.3|9210.3|9220.3|9210.3|9218.5|9208.5|10
1631090060000|2021-09-08 08:34:20|9220.5|9210.5|9219.8|9209.8|9220.8|9210.8|9219.8|9209.8|7
1631090070000|2021-09-08 08:34:30|9219.5|9209.5|9218.8|9208.8|9219.5|9209.5|9217|9207|9
1631090080000|2021-09-08 08:34:40|9218.3|9208.3|9217.8|9207.8|9218.5|9208.5|9217.5|9207.5|6
1631090090000|2021-09-08 08:34:50|9218|9208|9224.3|9214.3|9224.3|9214.3|9218|9208|5
1631090100000|2021-09-08 08:35:00|9224.1|9214.1|9225.5|9215.5|9225.8|9215.8|9222|9212|13
1631090110000|2021-09-08 08:35:10|9225.3|9215.3|9220.8|9210.8|9225.3|9215.3|9220.8|9210.8|9
1631090120000|2021-09-08 08:35:20|9220.5|9210.5|9218.5|9208.5|9220.5|9210.5|9218|9208|5
1631090130000|2021-09-08 08:35:30|9218.8|9208.8|9219|9209|9219.3|9209.3|9217.3|9207.3|12
1631090140000|2021-09-08 08:35:40|9219.5|9209.5|9218.3|9208.3|9219.8|9209.8|9218.3|9208.3|6
1631090150000|2021-09-08 08:35:50|9218.5|9208.5|9218.5|9208.5|9220.8|9210.8|9218.5|9208.5|11
1631090160000|2021-09-08 08:36:00|9217.3|9207.3|9220.5|9210.5|9220.5|9210.5|9217.3|9207.3|9
1631090170000|2021-09-08 08:36:10|9221.8|9211.8|9222.3|9212.3|9222.3|9212.3|9221.8|9211.8|7
1631090180000|2021-09-08 08:36:20|9222.8|9212.8|9222.5|9212.5|9223|9213|9222.5|9212.5|4
1631090190000|2021-09-08 08:36:30|9222.8|9212.8|9223.3|9213.3|9223.5|9213.5|9222.8|9212.8|4
1631090200000|2021-09-08 08:36:40|9223.5|9213.5|9225|9215|9225.8|9215.8|9223.5|9213.5|11
1631090210000|2021-09-08 08:36:50|9225.3|9215.3|9218.5|9208.5|9229.3|9219.3|9218.5|9208.5|12
1631090220000|2021-09-08 08:37:00|9220|9210|9217|9207|9220|9210|9216.8|9206.8|8
1631090230000|2021-09-08 08:37:10|9216.8|9206.8|9218.8|9208.8|9219|9209|9216.8|9206.8|7
1631090240000|2021-09-08 08:37:20|9219|9209|9220.8|9210.8|9220.8|9210.8|9218.8|9208.8|8
1631090250000|2021-09-08 08:37:30|9221.3|9211.3|9223.3|9213.3|9223.3|9213.3|9221.3|9211.3|3
1631090260000|2021-09-08 08:37:40|9222.4|9212.4|9223|9213|9223|9213|9219.8|9209.8|11
1631090270000|2021-09-08 08:37:50|9223.3|9213.3|9223|9213|9223.3|9213.3|9222.5|9212.5|7
1631090280000|2021-09-08 08:38:00|9222.8|9212.8|9223|9213|9223|9213|9222.5|9212.5|11
1631090290000|2021-09-08 08:38:10|9222.8|9212.8|9222.8|9212.8|9223.3|9213.3|9222.5|9212.5|15
1631090300000|2021-09-08 08:38:20|9223|9213|9220.5|9210.5|9223|9213|9220.5|9210.5|6
1631090310000|2021-09-08 08:38:30|9221.3|9211.3|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|5
1631090330000|2021-09-08 08:38:50|9221.8|9211.8|9223|9213|9223.3|9213.3|9221.8|9211.8|3
1631090340000|2021-09-08 08:39:00|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|9223.3|9213.3|1
1631090350000|2021-09-08 08:39:10|9223.5|9213.5|9220.5|9210.5|9224.5|9214.5|9220.5|9210.5|5
1631090360000|2021-09-08 08:39:20|9220.8|9210.8|9223.3|9213.3|9223.3|9213.3|9220.8|9210.8|7
1631090370000|2021-09-08 08:39:30|9223|9213|9223|9213|9223|9213|9223|9213|1
1631090380000|2021-09-08 08:39:40|9222.8|9212.8|9222.5|9212.5|9223|9213|9222.5|9212.5|4
1631090390000|2021-09-08 08:39:50|9222|9212|9221.3|9211.3|9222|9212|9221.3|9211.3|2
1631090400000|2021-09-08 08:40:00|9221|9211|9221|9211|9221|9211|9221|9211|1
1631090410000|2021-09-08 08:40:10|9220.8|9210.8|9220.5|9210.5|9220.8|9210.8|9219.5|9209.5|3
1631090420000|2021-09-08 08:40:20|9220.8|9210.8|9222|9212|9223.3|9213.3|9220.8|9210.8|6
1631090430000|2021-09-08 08:40:30|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|9222.3|9212.3|1
1631090440000|2021-09-08 08:40:40|9221.8|9211.8|9218.8|9208.8|9221.8|9211.8|9218.8|9208.8|7
1631090450000|2021-09-08 08:40:50|9218.5|9208.5|9217.5|9207.5|9218.5|9208.5|9217|9207|5
1631090460000|2021-09-08 08:41:00|9218|9208|9215.8|9205.8|9218|9208|9215.8|9205.8|7
1631090470000|2021-09-08 08:41:10|9214.3|9204.3|9215|9205|9216.5|9206.5|9213|9203|11
1631090480000|2021-09-08 08:41:20|9215.5|9205.5|9214.8|9204.8|9217|9207|9214.8|9204.8|8
1631090490000|2021-09-08 08:41:30|9214.5|9204.5|9214.8|9204.8|9215|9205|9214.5|9204.5|7
1631090500000|2021-09-08 08:41:40|9215|9205|9216|9206|9216.3|9206.3|9215|9205|11
1631090510000|2021-09-08 08:41:50|9215.8|9205.8|9216.5|9206.5|9217.3|9207.3|9215.8|9205.8|7
1631090520000|2021-09-08 08:42:00|9218.5|9208.5|9217.3|9207.3|9218.5|9208.5|9217.3|9207.3|4
1631090530000|2021-09-08 08:42:10|9217.8|9207.8|9217.8|9207.8|9217.8|9207.8|9217.8|9207.8|1
1631090540000|2021-09-08 08:42:20|9217.3|9207.3|9216.5|9206.5|9217.3|9207.3|9215.5|9205.5|6
1631090560000|2021-09-08 08:42:40|9216.3|9206.3|9219.3|9209.3|9219.5|9209.5|9216.3|9206.3|6
1631090570000|2021-09-08 08:42:50|9217.8|9207.8|9218.5|9208.5|9218.5|9208.5|9217.8|9207.8|7
1631090580000|2021-09-08 08:43:00|9218.3|9208.3|9218.5|9208.5|9218.5|9208.5|9218.3|9208.3|2
1631090590000|2021-09-08 08:43:10|9218.3|9208.3|9218.3|9208.3|9218.5|9208.5|9218.3|9208.3|3
1631090600000|2021-09-08 08:43:20|9218.8|9208.8|9220.8|9210.8|9221.3|9211.3|9218.8|9208.8|8
1631090610000|2021-09-08 08:43:30|9221.8|9211.8|9223.8|9213.8|9224.8|9214.8|9221.8|9211.8|5
1631090620000|2021-09-08 08:43:40|9223.5|9213.5|9223.8|9213.8|9223.8|9213.8|9223|9213|5
1631090630000|2021-09-08 08:43:50|9223.5|9213.5|9222.8|9212.8|9223.5|9213.5|9222.5|9212.5|3
1631090640000|2021-09-08 08:44:00|9222.5|9212.5|9226.3|9216.3|9227.1|9217.1|9218.6|9208.6|7
1631090650000|2021-09-08 08:44:10|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1631090660000|2021-09-08 08:44:20|9225.8|9215.8|9225.8|9215.8|9226.3|9216.3|9225.8|9215.8|3
1631090670000|2021-09-08 08:44:30|9226.3|9216.3|9227.4|9217.4|9227.6|9217.6|9226.3|9216.3|3
1631090680000|2021-09-08 08:44:40|9227.1|9217.1|9229.8|9219.8|9229.8|9219.8|9227.1|9217.1|5
1631090690000|2021-09-08 08:44:50|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|9229.3|9219.3|1
1631090700000|2021-09-08 08:45:00|9228.8|9218.8|9224.5|9214.5|9228.8|9218.8|9224.5|9214.5|3
1631090710000|2021-09-08 08:45:10|9225|9215|9226.3|9216.3|9227.3|9217.3|9225|9215|5
1631090720000|2021-09-08 08:45:20|9226|9216|9228.8|9218.8|9228.8|9218.8|9225.8|9215.8|7
1631090730000|2021-09-08 08:45:30|9229|9219|9229|9219|9229|9219|9228.8|9218.8|3
1631090740000|2021-09-08 08:45:40|9229.3|9219.3|9230|9220|9230|9220|9229.3|9219.3|3
1631090750000|2021-09-08 08:45:50|9230.5|9220.5|9230.8|9220.8|9231|9221|9230.5|9220.5|4
1631090770000|2021-09-08 08:46:10|9231|9221|9231.5|9221.5|9231.5|9221.5|9231|9221|2
1631090780000|2021-09-08 08:46:20|9231.3|9221.3|9231.5|9221.5|9231.5|9221.5|9231.3|9221.3|2
1631090790000|2021-09-08 08:46:30|9231.8|9221.8|9232|9222|9232|9222|9230.8|9220.8|9
1631090800000|2021-09-08 08:46:40|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1631090810000|2021-09-08 08:46:50|9231.5|9221.5|9232.5|9222.5|9233|9223|9231.5|9221.5|5
1631090820000|2021-09-08 08:47:00|9232.8|9222.8|9232.8|9222.8|9233.3|9223.3|9232.8|9222.8|4
1631090830000|2021-09-08 08:47:10|9232.5|9222.5|9233|9223|9233|9223|9232.5|9222.5|5
1631090840000|2021-09-08 08:47:20|9233.3|9223.3|9232.8|9222.8|9233.3|9223.3|9231.8|9221.8|6
1631090850000|2021-09-08 08:47:30|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|1
1631090860000|2021-09-08 08:47:40|9232|9222|9223.8|9213.8|9232|9222|9223.8|9213.8|7
1631090870000|2021-09-08 08:47:50|9223.5|9213.5|9224.3|9214.3|9226|9216|9223.5|9213.5|7
1631090880000|2021-09-08 08:48:00|9224.5|9214.5|9226.8|9216.8|9226.8|9216.8|9224.5|9214.5|6
1631090890000|2021-09-08 08:48:10|9227|9217|9224.8|9214.8|9227|9217|9224.3|9214.3|7
1631090900000|2021-09-08 08:48:20|9225.5|9215.5|9224.8|9214.8|9225.5|9215.5|9224.3|9214.3|8
1631090910000|2021-09-08 08:48:30|9224.5|9214.5|9223.8|9213.8|9224.5|9214.5|9223.8|9213.8|7
1631090920000|2021-09-08 08:48:40|9224|9214|9223.5|9213.5|9224.5|9214.5|9223.5|9213.5|8
1631090930000|2021-09-08 08:48:50|9224|9214|9223.5|9213.5|9224.3|9214.3|9223.5|9213.5|3
1631090940000|2021-09-08 08:49:00|9224.5|9214.5|9226.8|9216.8|9226.8|9216.8|9224.5|9214.5|11
1631090960000|2021-09-08 08:49:20|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1631090970000|2021-09-08 08:49:30|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1631090980000|2021-09-08 08:49:40|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|9226.5|9216.5|1
1631091000000|2021-09-08 08:50:00|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|9226.3|9216.3|1
1631091020000|2021-09-08 08:50:20|9225.8|9215.8|9225.3|9215.3|9225.8|9215.8|9225.3|9215.3|2
1631091030000|2021-09-08 08:50:30|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|9225.5|9215.5|1
1631091040000|2021-09-08 08:50:40|9225.3|9215.3|9228.5|9218.5|9228.5|9218.5|9225|9215|5
1631091060000|2021-09-08 08:51:00|9228.8|9218.8|9232.3|9222.3|9232.3|9222.3|9228.8|9218.8|6
1631091070000|2021-09-08 08:51:10|9232|9222|9231.8|9221.8|9232|9222|9231.8|9221.8|2
1631091080000|2021-09-08 08:51:20|9231.3|9221.3|9231.8|9221.8|9232|9222|9231.3|9221.3|4
1631091090000|2021-09-08 08:51:30|9231.3|9221.3|9229.8|9219.8|9231.3|9221.3|9229.8|9219.8|4
1631091100000|2021-09-08 08:51:40|9230|9220|9229.8|9219.8|9230.8|9220.8|9229.8|9219.8|4
1631091110000|2021-09-08 08:51:50|9229.3|9219.3|9228.5|9218.5|9229.8|9219.8|9228.5|9218.5|8
1631091120000|2021-09-08 08:52:00|9228.8|9218.8|9228.8|9218.8|9228.8|9218.8|9228|9218|6
1631091130000|2021-09-08 08:52:10|9228.3|9218.3|9228.8|9218.8|9228.8|9218.8|9228.3|9218.3|2
1631091140000|2021-09-08 08:52:20|9229.3|9219.3|9231|9221|9231.1|9221.1|9229.3|9219.3|4
1631091150000|2021-09-08 08:52:30|9231.3|9221.3|9232.5|9222.5|9232.5|9222.5|9231.3|9221.3|3
1631091160000|2021-09-08 08:52:40|9232.8|9222.8|9234|9224|9234|9224|9232.8|9222.8|5
1631091170000|2021-09-08 08:52:50|9233.5|9223.5|9233.5|9223.5|9233.5|9223.5|9233|9223|3
1631091180000|2021-09-08 08:53:00|9234|9224|9234|9224|9234|9224|9233.3|9223.3|5
1631091190000|2021-09-08 08:53:10|9233.8|9223.8|9236.3|9226.3|9236.3|9226.3|9233.8|9223.8|6
1631091200000|2021-09-08 08:53:20|9236.5|9226.5|9238|9228|9238|9228|9236.5|9226.5|5
1631091210000|2021-09-08 08:53:30|9238.3|9228.3|9239.3|9229.3|9239.3|9229.3|9238.3|9228.3|3
1631091220000|2021-09-08 08:53:40|9239.5|9229.5|9239.8|9229.8|9239.8|9229.8|9239.5|9229.5|2
1631091230000|2021-09-08 08:53:50|9239.5|9229.5|9238.5|9228.5|9239.5|9229.5|9238.5|9228.5|2
1631091240000|2021-09-08 08:54:00|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|9238.3|9228.3|1
1631091250000|2021-09-08 08:54:10|9238.8|9228.8|9241.8|9231.8|9242.8|9232.8|9238.8|9228.8|5
1631091260000|2021-09-08 08:54:20|9241.9|9231.9|9242|9232|9242.8|9232.8|9241.1|9231.1|6
1631091270000|2021-09-08 08:54:30|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1631091280000|2021-09-08 08:54:40|9241.5|9231.5|9238.8|9228.8|9241.5|9231.5|9238.8|9228.8|8
1631091290000|2021-09-08 08:54:50|9239|9229|9240.5|9230.5|9240.5|9230.5|9239|9229|2
1631091300000|2021-09-08 08:55:00|9241|9231|9241|9231|9241|9231|9241|9231|1
1631091310000|2021-09-08 08:55:10|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|9240.8|9230.8|1
1631091320000|2021-09-08 08:55:20|9240.5|9230.5|9241|9231|9241.5|9231.5|9240.3|9230.3|6
1631091330000|2021-09-08 08:55:30|9241.5|9231.5|9241.3|9231.3|9241.5|9231.5|9241.3|9231.3|2
1631091340000|2021-09-08 08:55:40|9240.8|9230.8|9242.5|9232.5|9242.5|9232.5|9240.5|9230.5|4
1631091350000|2021-09-08 08:55:50|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1631091360000|2021-09-08 08:56:00|9242.5|9232.5|9242.3|9232.3|9242.5|9232.5|9241|9231|9
1631091370000|2021-09-08 08:56:10|9241.5|9231.5|9242|9232|9244|9234|9240.5|9230.5|11
1631091380000|2021-09-08 08:56:20|9241.8|9231.8|9238.8|9228.8|9241.8|9231.8|9238.8|9228.8|7
1631091390000|2021-09-08 08:56:30|9238.5|9228.5|9238.3|9228.3|9238.5|9228.5|9238|9228|4
1631091400000|2021-09-08 08:56:40|9238|9228|9238.3|9228.3|9238.3|9228.3|9238|9228|2
1631091410000|2021-09-08 08:56:50|9238.8|9228.8|9239|9229|9239|9229|9238.8|9228.8|2
1631091420000|2021-09-08 08:57:00|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|1
1631091430000|2021-09-08 08:57:10|9238.5|9228.5|9242|9232|9242.5|9232.5|9238.3|9228.3|11
1631091440000|2021-09-08 08:57:20|9242.5|9232.5|9242|9232|9242.8|9232.8|9242|9232|4
1631091470000|2021-09-08 08:57:50|9242.3|9232.3|9242.5|9232.5|9242.5|9232.5|9242.3|9232.3|2
1631091480000|2021-09-08 08:58:00|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|1
1631091490000|2021-09-08 08:58:10|9242|9232|9241.5|9231.5|9242|9232|9241.5|9231.5|2
1631091500000|2021-09-08 08:58:20|9241.8|9231.8|9241.5|9231.5|9241.8|9231.8|9241.5|9231.5|2
1631091510000|2021-09-08 08:58:30|9241.3|9231.3|9242|9232|9242|9232|9241.3|9231.3|5
1631091520000|2021-09-08 08:58:40|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|1
1631091530000|2021-09-08 08:58:50|9242.5|9232.5|9245.3|9235.3|9246.3|9236.3|9242.5|9232.5|3
1631091540000|2021-09-08 08:59:00|9245.5|9235.5|9245.3|9235.3|9245.5|9235.5|9245.3|9235.3|4
1631091550000|2021-09-08 08:59:10|9244.8|9234.8|9242.8|9232.8|9244.8|9234.8|9242.8|9232.8|2
1631091560000|2021-09-08 08:59:20|9243.3|9233.3|9243|9233|9243.3|9233.3|9243|9233|2
1631091570000|2021-09-08 08:59:30|9242.8|9232.8|9242.5|9232.5|9242.8|9232.8|9242.5|9232.5|2
1631091580000|2021-09-08 08:59:40|9242.3|9232.3|9242.5|9232.5|9242.5|9232.5|9242.3|9232.3|2
1631091600000|2021-09-08 09:00:00|9242.3|9232.3|9239.3|9229.3|9242.3|9232.3|9238.8|9228.8|6
1631091610000|2021-09-08 09:00:10|9239.5|9229.5|9240|9230|9240|9230|9239.5|9229.5|3
1631091620000|2021-09-08 09:00:20|9240.3|9230.3|9241.8|9231.8|9242|9232|9240.3|9230.3|5
1631091640000|2021-09-08 09:00:40|9241.5|9231.5|9240.8|9230.8|9241.5|9231.5|9240.8|9230.8|4
1631091650000|2021-09-08 09:00:50|9240.5|9230.5|9241.8|9231.8|9241.8|9231.8|9240.5|9230.5|3
1631091660000|2021-09-08 09:01:00|9242|9232|9242.8|9232.8|9242.8|9232.8|9242|9232|7
1631091670000|2021-09-08 09:01:10|9242.5|9232.5|9242.3|9232.3|9242.5|9232.5|9242|9232|6
1631091680000|2021-09-08 09:01:20|9242.5|9232.5|9242.3|9232.3|9242.5|9232.5|9242.3|9232.3|2
1631091690000|2021-09-08 09:01:30|9242.5|9232.5|9241.8|9231.8|9242.5|9232.5|9241.8|9231.8|3
1631091700000|2021-09-08 09:01:40|9241.5|9231.5|9241|9231|9242.8|9232.8|9241|9231|5
1631091710000|2021-09-08 09:01:50|9240.8|9230.8|9239.5|9229.5|9240.8|9230.8|9239.5|9229.5|5
1631091720000|2021-09-08 09:02:00|9239.8|9229.8|9238.5|9228.5|9239.8|9229.8|9238.5|9228.5|4
1631091730000|2021-09-08 09:02:10|9238|9228|9238|9228|9238|9228|9238|9228|1
1631091750000|2021-09-08 09:02:30|9238.3|9228.3|9239.3|9229.3|9239.3|9229.3|9238.3|9228.3|2
1631091760000|2021-09-08 09:02:40|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|1
1631091770000|2021-09-08 09:02:50|9239.8|9229.8|9242|9232|9242|9232|9239.8|9229.8|3
1631091780000|2021-09-08 09:03:00|9241.8|9231.8|9241.5|9231.5|9241.8|9231.8|9241.5|9231.5|2
1631091790000|2021-09-08 09:03:10|9241.3|9231.3|9239.8|9229.8|9241.3|9231.3|9239.8|9229.8|4
1631091800000|2021-09-08 09:03:20|9240|9230|9240.5|9230.5|9240.5|9230.5|9240|9230|2
1631091820000|2021-09-08 09:03:40|9240.8|9230.8|9242|9232|9242.3|9232.3|9240.8|9230.8|6
1631091830000|2021-09-08 09:03:50|9241.8|9231.8|9241.5|9231.5|9241.8|9231.8|9241.5|9231.5|2
1631091840000|2021-09-08 09:04:00|9241.8|9231.8|9242|9232|9242.5|9232.5|9241.8|9231.8|4
1631091860000|2021-09-08 09:04:20|9242.3|9232.3|9242|9232|9242.3|9232.3|9242|9232|2
1631091880000|2021-09-08 09:04:40|9241.8|9231.8|9241.5|9231.5|9241.8|9231.8|9241.5|9231.5|2
1631091890000|2021-09-08 09:04:50|9241.3|9231.3|9241.8|9231.8|9241.8|9231.8|9241.3|9231.3|3
1631091900000|2021-09-08 09:05:00|9242.5|9232.5|9245.3|9235.3|9247|9237|9242.5|9232.5|8
1631091910000|2021-09-08 09:05:10|9245.8|9235.8|9245.5|9235.5|9246.3|9236.3|9245.5|9235.5|4
1631091920000|2021-09-08 09:05:20|9245.3|9235.3|9245|9235|9245.3|9235.3|9245|9235|2
1631091930000|2021-09-08 09:05:30|9244.5|9234.5|9243|9233|9244.5|9234.5|9243|9233|4
1631091940000|2021-09-08 09:05:40|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|1
1631091950000|2021-09-08 09:05:50|9243.8|9233.8|9246.5|9236.5|9246.5|9236.5|9243.8|9233.8|2
1631091960000|2021-09-08 09:06:00|9247|9237|9247.5|9237.5|9247.6|9237.6|9246.3|9236.3|8
1631091970000|2021-09-08 09:06:10|9247.4|9237.4|9249.3|9239.3|9249.3|9239.3|9247.4|9237.4|4
1631091980000|2021-09-08 09:06:20|9249.8|9239.8|9249|9239|9249.8|9239.8|9248|9238|7
1631091990000|2021-09-08 09:06:30|9248|9238|9240|9230|9248|9238|9239.4|9229.4|3
1631092000000|2021-09-08 09:06:40|9242.8|9232.8|9242.3|9232.3|9242.8|9232.8|9242.3|9232.3|3
1631092010000|2021-09-08 09:06:50|9241.8|9231.8|9240.5|9230.5|9241.8|9231.8|9240.5|9230.5|5
1631092020000|2021-09-08 09:07:00|9240.3|9230.3|9238.8|9228.8|9240.5|9230.5|9238.8|9228.8|5
1631092030000|2021-09-08 09:07:10|9239|9229|9239.3|9229.3|9239.3|9229.3|9239|9229|2
1631092060000|2021-09-08 09:07:40|9238.8|9228.8|9235.5|9225.5|9238.8|9228.8|9234.5|9224.5|5
1631092070000|2021-09-08 09:07:50|9235.8|9225.8|9236.5|9226.5|9236.5|9226.5|9235.8|9225.8|4
1631092080000|2021-09-08 09:08:00|9236.8|9226.8|9240.3|9230.3|9240.3|9230.3|9236.8|9226.8|10
1631092090000|2021-09-08 09:08:10|9240|9230|9236.8|9226.8|9240|9230|9236.8|9226.8|6
1631092100000|2021-09-08 09:08:20|9237.3|9227.3|9238.5|9228.5|9238.5|9228.5|9237.3|9227.3|3
1631092110000|2021-09-08 09:08:30|9239|9229|9240.5|9230.5|9241|9231|9239|9229|7
1631092120000|2021-09-08 09:08:40|9241|9231|9240.5|9230.5|9241|9231|9240.5|9230.5|2
1631092170000|2021-09-08 09:09:30|9240.3|9230.3|9238|9228|9240.3|9230.3|9238|9228|4
1631092190000|2021-09-08 09:09:50|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1631092200000|2021-09-08 09:10:00|9238|9228|9238|9228|9238|9228|9237.8|9227.8|3
1631092210000|2021-09-08 09:10:10|9238.3|9228.3|9238|9228|9238.8|9228.8|9238|9228|4
1631092220000|2021-09-08 09:10:20|9237.8|9227.8|9238|9228|9238|9228|9237.8|9227.8|2
1631092230000|2021-09-08 09:10:30|9238.3|9228.3|9237.5|9227.5|9238.3|9228.3|9237.5|9227.5|3
1631092240000|2021-09-08 09:10:40|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|9237.8|9227.8|1
1631092250000|2021-09-08 09:10:50|9238.8|9228.8|9239.8|9229.8|9240.5|9230.5|9238.8|9228.8|4
1631092260000|2021-09-08 09:11:00|9239.3|9229.3|9238.8|9228.8|9240.5|9230.5|9238.5|9228.5|11
1631092270000|2021-09-08 09:11:10|9238.5|9228.5|9236.3|9226.3|9238.5|9228.5|9236.3|9226.3|6
1631092280000|2021-09-08 09:11:20|9236.5|9226.5|9233.5|9223.5|9236.5|9226.5|9232|9222|8
1631092290000|2021-09-08 09:11:30|9233|9223|9234.8|9224.8|9234.8|9224.8|9231.8|9221.8|9
1631092300000|2021-09-08 09:11:40|9235.3|9225.3|9235|9225|9235.3|9225.3|9235|9225|2
1631092310000|2021-09-08 09:11:50|9234.8|9224.8|9235|9225|9235|9225|9234.5|9224.5|4
1631092320000|2021-09-08 09:12:00|9235.8|9225.8|9238.3|9228.3|9238.3|9228.3|9235.3|9225.3|7
1631092330000|2021-09-08 09:12:10|9237|9227|9236.3|9226.3|9237|9227|9236.3|9226.3|2
1631092360000|2021-09-08 09:12:40|9236|9226|9235.3|9225.3|9236.3|9226.3|9235|9225|8
1631092370000|2021-09-08 09:12:50|9235.5|9225.5|9236.5|9226.5|9236.5|9226.5|9235.5|9225.5|2
1631092380000|2021-09-08 09:13:00|9236.3|9226.3|9236|9226|9236.3|9226.3|9235.8|9225.8|5
1631092390000|2021-09-08 09:13:10|9236.3|9226.3|9235.8|9225.8|9236.3|9226.3|9235.5|9225.5|3
1631092400000|2021-09-08 09:13:20|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1631092410000|2021-09-08 09:13:30|9235.8|9225.8|9236.5|9226.5|9236.5|9226.5|9235.8|9225.8|2
1631092420000|2021-09-08 09:13:40|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|9236.3|9226.3|1
1631092430000|2021-09-08 09:13:50|9236|9226|9236.5|9226.5|9236.5|9226.5|9236|9226|2
1631092440000|2021-09-08 09:14:00|9236.3|9226.3|9235.5|9225.5|9236.3|9226.3|9235.3|9225.3|4
1631092450000|2021-09-08 09:14:10|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|9235.3|9225.3|1
1631092460000|2021-09-08 09:14:20|9235|9225|9232.3|9222.3|9235|9225|9232|9222|5
1631092470000|2021-09-08 09:14:30|9232|9222|9232.5|9222.5|9232.5|9222.5|9231.8|9221.8|4
1631092480000|2021-09-08 09:14:40|9232.8|9222.8|9234|9224|9234|9224|9232.8|9222.8|3
1631092490000|2021-09-08 09:14:50|9234.3|9224.3|9234.5|9224.5|9234.5|9224.5|9234.3|9224.3|2
1631092500000|2021-09-08 09:15:00|9234.8|9224.8|9235.5|9225.5|9235.8|9225.8|9234.8|9224.8|4
1631092520000|2021-09-08 09:15:20|9235.8|9225.8|9235.5|9225.5|9236|9226|9235.5|9225.5|4
1631092530000|2021-09-08 09:15:30|9235.3|9225.3|9233|9223|9235.3|9225.3|9233|9223|5
1631092540000|2021-09-08 09:15:40|9233.3|9223.3|9234.5|9224.5|9234.5|9224.5|9233.3|9223.3|3
1631092550000|2021-09-08 09:15:50|9234.3|9224.3|9233.8|9223.8|9234.3|9224.3|9233.8|9223.8|3
1631092560000|2021-09-08 09:16:00|9233.5|9223.5|9233|9223|9233.5|9223.5|9232.8|9222.8|4
1631092570000|2021-09-08 09:16:10|9233.3|9223.3|9233.8|9223.8|9234.3|9224.3|9233.3|9223.3|6
1631092580000|2021-09-08 09:16:20|9233.3|9223.3|9233|9223|9233.3|9223.3|9233|9223|4
1631092590000|2021-09-08 09:16:30|9233.3|9223.3|9236|9226|9236|9226|9233.3|9223.3|5
1631092600000|2021-09-08 09:16:40|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|1
1631092610000|2021-09-08 09:16:50|9236|9226|9236|9226|9236|9226|9235.8|9225.8|3
1631092620000|2021-09-08 09:17:00|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|9235.8|9225.8|1
1631092630000|2021-09-08 09:17:10|9235.5|9225.5|9236.5|9226.5|9236.5|9226.5|9235.5|9225.5|2
1631092660000|2021-09-08 09:17:40|9237|9227|9238.5|9228.5|9238.5|9228.5|9237|9227|2
1631092700000|2021-09-08 09:18:20|9238|9228|9237.8|9227.8|9238|9228|9237.8|9227.8|2
1631092710000|2021-09-08 09:18:30|9237.5|9227.5|9236.3|9226.3|9237.5|9227.5|9236.3|9226.3|2
1631092720000|2021-09-08 09:18:40|9236|9226|9236|9226|9236|9226|9236|9226|1
1631092730000|2021-09-08 09:18:50|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|9235.5|9225.5|1
1631092740000|2021-09-08 09:19:00|9235.3|9225.3|9238.5|9228.5|9238.5|9228.5|9235.3|9225.3|5
1631092770000|2021-09-08 09:19:30|9239|9229|9238.5|9228.5|9239.5|9229.5|9238.5|9228.5|5
1631092780000|2021-09-08 09:19:40|9239|9229|9239.5|9229.5|9239.5|9229.5|9239|9229|2
1631092820000|2021-09-08 09:20:20|9239|9229|9239|9229|9239|9229|9239|9229|1
1631092830000|2021-09-08 09:20:30|9238.5|9228.5|9236.8|9226.8|9238.5|9228.5|9236.8|9226.8|4
1631092840000|2021-09-08 09:20:40|9236.5|9226.5|9235.8|9225.8|9236.8|9226.8|9235.8|9225.8|4
1631092850000|2021-09-08 09:20:50|9236|9226|9238|9228|9238|9228|9236|9226|3
1631092860000|2021-09-08 09:21:00|9237.8|9227.8|9237.3|9227.3|9238.3|9228.3|9237.3|9227.3|7
1631092880000|2021-09-08 09:21:20|9237.8|9227.8|9238.3|9228.3|9238.3|9228.3|9237.8|9227.8|3
1631092890000|2021-09-08 09:21:30|9238|9228|9237.5|9227.5|9238|9228|9237.5|9227.5|2
1631092900000|2021-09-08 09:21:40|9238|9228|9239.8|9229.8|9240.3|9230.3|9238|9228|6
1631092910000|2021-09-08 09:21:50|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|9239.5|9229.5|1
1631092920000|2021-09-08 09:22:00|9239.8|9229.8|9241.3|9231.3|9241.3|9231.3|9239.8|9229.8|3
1631092930000|2021-09-08 09:22:10|9241|9231|9240.3|9230.3|9241|9231|9240|9230|3
1631092940000|2021-09-08 09:22:20|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.8|9230.8|3
1631092950000|2021-09-08 09:22:30|9241|9231|9239.8|9229.8|9241|9231|9239.8|9229.8|2
1631092960000|2021-09-08 09:22:40|9239.3|9229.3|9239|9229|9239.3|9229.3|9239|9229|2
1631092970000|2021-09-08 09:22:50|9239.3|9229.3|9242.5|9232.5|9242.5|9232.5|9239.3|9229.3|3
1631092980000|2021-09-08 09:23:00|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1631093000000|2021-09-08 09:23:20|9242|9232|9242|9232|9242.8|9232.8|9242|9232|4
1631093010000|2021-09-08 09:23:30|9242.5|9232.5|9241|9231|9242.5|9232.5|9240|9230|6
1631093020000|2021-09-08 09:23:40|9240.3|9230.3|9240.5|9230.5|9241|9231|9240.3|9230.3|10
1631093030000|2021-09-08 09:23:50|9240|9230|9240.5|9230.5|9240.5|9230.5|9240|9230|4
1631093040000|2021-09-08 09:24:00|9241|9231|9239.5|9229.5|9241.3|9231.3|9239.5|9229.5|6
1631093060000|2021-09-08 09:24:20|9239.8|9229.8|9239.8|9229.8|9240|9230|9239.8|9229.8|3
1631093070000|2021-09-08 09:24:30|9240|9230|9243.3|9233.3|9243.3|9233.3|9240|9230|3
1631093110000|2021-09-08 09:25:10|9243|9233|9242.3|9232.3|9243|9233|9242.3|9232.3|2
1631093120000|2021-09-08 09:25:20|9242|9232|9242.3|9232.3|9242.3|9232.3|9242|9232|2
1631093130000|2021-09-08 09:25:30|9242.5|9232.5|9242|9232|9242.5|9232.5|9242|9232|3
1631093140000|2021-09-08 09:25:40|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|9242.3|9232.3|1
1631093160000|2021-09-08 09:26:00|9242|9232|9241.8|9231.8|9242|9232|9241.8|9231.8|2
1631093170000|2021-09-08 09:26:10|9241.5|9231.5|9242.5|9232.5|9242.5|9232.5|9241.5|9231.5|3
1631093190000|2021-09-08 09:26:30|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|9242.8|9232.8|1
1631093200000|2021-09-08 09:26:40|9242|9232|9242.8|9232.8|9243.3|9233.3|9242|9232|5
1631093210000|2021-09-08 09:26:50|9243|9233|9243|9233|9243|9233|9242.5|9232.5|3
1631093220000|2021-09-08 09:27:00|9243.3|9233.3|9243.3|9233.3|9243.3|9233.3|9243|9233|3
1631093250000|2021-09-08 09:27:30|9243.5|9233.5|9244.5|9234.5|9244.5|9234.5|9243.5|9233.5|3
1631093260000|2021-09-08 09:27:40|9245|9235|9246|9236|9246|9236|9245|9235|2
1631093270000|2021-09-08 09:27:50|9246.3|9236.3|9243|9233|9246.3|9236.3|9243|9233|4
1631093280000|2021-09-08 09:28:00|9243.3|9233.3|9245.8|9235.8|9245.8|9235.8|9243.3|9233.3|4
1631093290000|2021-09-08 09:28:10|9246.3|9236.3|9245.8|9235.8|9246.3|9236.3|9245.8|9235.8|3
1631093310000|2021-09-08 09:28:30|9245.5|9235.5|9244.8|9234.8|9245.5|9235.5|9244.8|9234.8|3
1631093330000|2021-09-08 09:28:50|9245|9235|9245.5|9235.5|9245.5|9235.5|9245|9235|2
1631093340000|2021-09-08 09:29:00|9245.8|9235.8|9245.3|9235.3|9245.8|9235.8|9245.3|9235.3|3
1631093360000|2021-09-08 09:29:20|9245|9235|9245.3|9235.3|9245.5|9235.5|9244.8|9234.8|6
1631093370000|2021-09-08 09:29:30|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|9245.5|9235.5|1
1631093380000|2021-09-08 09:29:40|9245.3|9235.3|9245|9235|9245.3|9235.3|9245|9235|2
1631093390000|2021-09-08 09:29:50|9245.3|9235.3|9245.3|9235.3|9245.3|9235.3|9245.3|9235.3|1
1631093410000|2021-09-08 09:30:10|9245.5|9235.5|9248|9238|9248|9238|9245.5|9235.5|5
1631093420000|2021-09-08 09:30:20|9248.3|9238.3|9247.5|9237.5|9248.5|9238.5|9247.5|9237.5|5
1631093440000|2021-09-08 09:30:40|9247.3|9237.3|9246|9236|9247.3|9237.3|9246|9236|3
1631093450000|2021-09-08 09:30:50|9246.3|9236.3|9247|9237|9247|9237|9246.3|9236.3|2
1631093460000|2021-09-08 09:31:00|9247.3|9237.3|9248.3|9238.3|9248.3|9238.3|9247.3|9237.3|4
1631093470000|2021-09-08 09:31:10|9248|9238|9248|9238|9248.3|9238.3|9247.5|9237.5|5
1631093480000|2021-09-08 09:31:20|9248.3|9238.3|9247.8|9237.8|9248.3|9238.3|9247.8|9237.8|2
1631093490000|2021-09-08 09:31:30|9248|9238|9247.8|9237.8|9248.5|9238.5|9247.8|9237.8|3
1631093500000|2021-09-08 09:31:40|9248.5|9238.5|9248.5|9238.5|9249.8|9239.8|9248.5|9238.5|4
1631093510000|2021-09-08 09:31:50|9248.8|9238.8|9245.8|9235.8|9248.8|9238.8|9245.8|9235.8|6
1631093520000|2021-09-08 09:32:00|9246.3|9236.3|9249.5|9239.5|9249.5|9239.5|9246.3|9236.3|7
1631093530000|2021-09-08 09:32:10|9249|9239|9243|9233|9249|9239|9243|9233|3
1631093540000|2021-09-08 09:32:20|9242.5|9232.5|9241.5|9231.5|9242.5|9232.5|9241.5|9231.5|2
1631093550000|2021-09-08 09:32:30|9241|9231|9241.5|9231.5|9241.5|9231.5|9240.5|9230.5|6
1631093560000|2021-09-08 09:32:40|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|9241.8|9231.8|1
1631093570000|2021-09-08 09:32:50|9242.3|9232.3|9243.8|9233.8|9244.5|9234.5|9242.3|9232.3|6
1631093580000|2021-09-08 09:33:00|9244|9234|9245.3|9235.3|9245.3|9235.3|9244|9234|5
1631093590000|2021-09-08 09:33:10|9245.5|9235.5|9246.8|9236.8|9247|9237|9245.5|9235.5|7
1631093640000|2021-09-08 09:34:00|9247.3|9237.3|9247.8|9237.8|9248.3|9238.3|9247.3|9237.3|4
1631093650000|2021-09-08 09:34:10|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|9247.5|9237.5|1
1631093660000|2021-09-08 09:34:20|9247|9237|9246|9236|9247|9237|9245.8|9235.8|4
1631093670000|2021-09-08 09:34:30|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|1
1631093720000|2021-09-08 09:35:20|9246.5|9236.5|9246.3|9236.3|9246.5|9236.5|9246.3|9236.3|2
1631093730000|2021-09-08 09:35:30|9246.8|9236.8|9247.3|9237.3|9247.3|9237.3|9246.8|9236.8|2
1631093740000|2021-09-08 09:35:40|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|9247.8|9237.8|1
1631093770000|2021-09-08 09:36:10|9248|9238|9248|9238|9248|9238|9248|9238|1
1631093780000|2021-09-08 09:36:20|9248.8|9238.8|9251.6|9241.6|9251.6|9241.6|9248.8|9238.8|5
1631093790000|2021-09-08 09:36:30|9251.5|9241.5|9251.3|9241.3|9251.5|9241.5|9251|9241|5
1631093800000|2021-09-08 09:36:40|9251|9241|9249.8|9239.8|9251|9241|9249|9239|6
1631093810000|2021-09-08 09:36:50|9249.5|9239.5|9249.5|9239.5|9249.8|9239.8|9249.5|9239.5|3
1631093820000|2021-09-08 09:37:00|9249.3|9239.3|9248.8|9238.8|9249.3|9239.3|9248.8|9238.8|2
1631093830000|2021-09-08 09:37:10|9248.5|9238.5|9248.3|9238.3|9249|9239|9248.3|9238.3|4
1631093840000|2021-09-08 09:37:20|9248|9238|9248.5|9238.5|9248.5|9238.5|9248|9238|2
1631093850000|2021-09-08 09:37:30|9248.8|9238.8|9248.5|9238.5|9248.8|9238.8|9248.5|9238.5|4
1631093860000|2021-09-08 09:37:40|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|1
1631093870000|2021-09-08 09:37:50|9249|9239|9250|9240|9250|9240|9249|9239|3
1631093900000|2021-09-08 09:38:20|9250.5|9240.5|9252.3|9242.3|9252.5|9242.5|9250.5|9240.5|7
1631093910000|2021-09-08 09:38:30|9252.5|9242.5|9258.6|9248.6|9258.6|9248.6|9252.5|9242.5|4
1631093920000|2021-09-08 09:38:40|9258.8|9248.8|9259.3|9249.3|9259.3|9249.3|9258.8|9248.8|7
1631093930000|2021-09-08 09:38:50|9259.5|9249.5|9258|9248|9259.5|9249.5|9258|9248|4
1631093940000|2021-09-08 09:39:00|9257.8|9247.8|9257|9247|9258.3|9248.3|9257|9247|3
1631093950000|2021-09-08 09:39:10|9256.8|9246.8|9256.8|9246.8|9256.8|9246.8|9255.8|9245.8|4
1631093970000|2021-09-08 09:39:30|9257|9247|9258.5|9248.5|9258.5|9248.5|9257|9247|4
1631093980000|2021-09-08 09:39:40|9257.8|9247.8|9256.3|9246.3|9258.3|9248.3|9256.3|9246.3|4
1631093990000|2021-09-08 09:39:50|9256.8|9246.8|9257|9247|9257.8|9247.8|9256.8|9246.8|4
1631094000000|2021-09-08 09:40:00|9256.5|9246.5|9253.8|9243.8|9256.5|9246.5|9253.8|9243.8|4
1631094010000|2021-09-08 09:40:10|9253.5|9243.5|9253.8|9243.8|9253.8|9243.8|9252.8|9242.8|5
1631094020000|2021-09-08 09:40:20|9253.3|9243.3|9254|9244|9254|9244|9253.3|9243.3|4
1631094030000|2021-09-08 09:40:30|9253.8|9243.8|9254|9244|9254|9244|9253.8|9243.8|2
1631094040000|2021-09-08 09:40:40|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1631094060000|2021-09-08 09:41:00|9254|9244|9253.8|9243.8|9254|9244|9253.3|9243.3|4
1631094070000|2021-09-08 09:41:10|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1631094080000|2021-09-08 09:41:20|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1631094090000|2021-09-08 09:41:30|9255|9245|9255.3|9245.3|9255.3|9245.3|9255|9245|2
1631094100000|2021-09-08 09:41:40|9255.5|9245.5|9255.5|9245.5|9255.8|9245.8|9255.5|9245.5|3
1631094110000|2021-09-08 09:41:50|9255.3|9245.3|9255.5|9245.5|9255.5|9245.5|9255.3|9245.3|4
1631094120000|2021-09-08 09:42:00|9255.3|9245.3|9255.3|9245.3|9255.5|9245.5|9255.3|9245.3|3
1631094130000|2021-09-08 09:42:10|9255.5|9245.5|9253.8|9243.8|9255.5|9245.5|9253.8|9243.8|6
1631094150000|2021-09-08 09:42:30|9254|9244|9254|9244|9254|9244|9254|9244|1
1631094160000|2021-09-08 09:42:40|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1631094170000|2021-09-08 09:42:50|9254|9244|9255|9245|9255|9245|9254|9244|3
1631094200000|2021-09-08 09:43:20|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|1
1631094220000|2021-09-08 09:43:40|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1631094240000|2021-09-08 09:44:00|9255.8|9245.8|9256.3|9246.3|9256.3|9246.3|9255.8|9245.8|2
1631094260000|2021-09-08 09:44:20|9257|9247|9261|9251|9261|9251|9257|9247|5
1631094270000|2021-09-08 09:44:30|9261.3|9251.3|9261.8|9251.8|9261.8|9251.8|9261.3|9251.3|2
1631094280000|2021-09-08 09:44:40|9260.8|9250.8|9258|9248|9260.8|9250.8|9258|9248|5
1631094290000|2021-09-08 09:44:50|9257.5|9247.5|9257.8|9247.8|9258.3|9248.3|9257.3|9247.3|9
1631094300000|2021-09-08 09:45:00|9257.5|9247.5|9257.3|9247.3|9257.5|9247.5|9256.8|9246.8|4
1631094310000|2021-09-08 09:45:10|9257|9247|9257|9247|9257|9247|9256.8|9246.8|3
1631094320000|2021-09-08 09:45:20|9257.3|9247.3|9258|9248|9258.8|9248.8|9257.3|9247.3|5
1631094330000|2021-09-08 09:45:30|9258.5|9248.5|9259|9249|9259|9249|9258.5|9248.5|2
1631094340000|2021-09-08 09:45:40|9259.5|9249.5|9261.3|9251.3|9261.5|9251.5|9259.5|9249.5|6
1631094350000|2021-09-08 09:45:50|9261|9251|9260.5|9250.5|9261|9251|9260.5|9250.5|2
1631094360000|2021-09-08 09:46:00|9261|9251|9261.3|9251.3|9261.3|9251.3|9261|9251|2
1631094370000|2021-09-08 09:46:10|9261.8|9251.8|9259.3|9249.3|9261.8|9251.8|9259.3|9249.3|6
1631094380000|2021-09-08 09:46:20|9260|9250|9260|9250|9260|9250|9260|9250|1
1631094390000|2021-09-08 09:46:30|9260.3|9250.3|9262.3|9252.3|9262.3|9252.3|9260.3|9250.3|5
1631094400000|2021-09-08 09:46:40|9262|9252|9262|9252|9262|9252|9262|9252|1
1631094410000|2021-09-08 09:46:50|9261.8|9251.8|9260.8|9250.8|9261.8|9251.8|9259.5|9249.5|8
1631094420000|2021-09-08 09:47:00|9260.5|9250.5|9259.3|9249.3|9260.5|9250.5|9259.3|9249.3|3
1631094430000|2021-09-08 09:47:10|9259|9249|9259|9249|9259|9249|9259|9249|1
1631094440000|2021-09-08 09:47:20|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|9259.3|9249.3|1
1631094470000|2021-09-08 09:47:50|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1631094500000|2021-09-08 09:48:20|9259|9249|9259|9249|9259|9249|9259|9249|1
1631094510000|2021-09-08 09:48:30|9259.3|9249.3|9258.8|9248.8|9259.3|9249.3|9258.8|9248.8|3
1631094530000|2021-09-08 09:48:50|9258|9248|9256.3|9246.3|9258|9248|9256.3|9246.3|2
1631094540000|2021-09-08 09:49:00|9255.8|9245.8|9254.5|9244.5|9255.8|9245.8|9254.5|9244.5|2
1631094550000|2021-09-08 09:49:10|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1631094570000|2021-09-08 09:49:30|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|1
1631094590000|2021-09-08 09:49:50|9254.3|9244.3|9254|9244|9254.3|9244.3|9254|9244|2
1631094600000|2021-09-08 09:50:00|9254.3|9244.3|9254.5|9244.5|9254.5|9244.5|9254.3|9244.3|2
1631094610000|2021-09-08 09:50:10|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1631094620000|2021-09-08 09:50:20|9254.3|9244.3|9257.5|9247.5|9257.5|9247.5|9254.3|9244.3|2
1631094640000|2021-09-08 09:50:40|9257.3|9247.3|9257|9247|9257.3|9247.3|9257|9247|2
1631094680000|2021-09-08 09:51:20|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1631094690000|2021-09-08 09:51:30|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1631094700000|2021-09-08 09:51:40|9259.3|9249.3|9259|9249|9259.3|9249.3|9259|9249|2
1631094710000|2021-09-08 09:51:50|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|9259.1|9249.1|1
1631094720000|2021-09-08 09:52:00|9260.5|9250.5|9258.8|9248.8|9260.5|9250.5|9258.8|9248.8|5
1631094730000|2021-09-08 09:52:10|9257.8|9247.8|9254.5|9244.5|9257.8|9247.8|9254.5|9244.5|6
1631094740000|2021-09-08 09:52:20|9254.8|9244.8|9254.3|9244.3|9254.8|9244.8|9254.3|9244.3|5
1631094750000|2021-09-08 09:52:30|9254.5|9244.5|9254.3|9244.3|9254.5|9244.5|9254.3|9244.3|2
1631094760000|2021-09-08 09:52:40|9254.5|9244.5|9255.3|9245.3|9255.3|9245.3|9254.5|9244.5|5
1631094770000|2021-09-08 09:52:50|9255.5|9245.5|9254|9244|9255.5|9245.5|9254|9244|3
1631094780000|2021-09-08 09:53:00|9254.3|9244.3|9255.8|9245.8|9255.8|9245.8|9254.3|9244.3|3
1631094790000|2021-09-08 09:53:10|9256|9246|9254.5|9244.5|9256|9246|9254.5|9244.5|6
1631094800000|2021-09-08 09:53:20|9254.8|9244.8|9254.5|9244.5|9254.8|9244.8|9254.5|9244.5|2
1631094810000|2021-09-08 09:53:30|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1631094820000|2021-09-08 09:53:40|9254.5|9244.5|9253.8|9243.8|9255.3|9245.3|9253.8|9243.8|7
1631094840000|2021-09-08 09:54:00|9254|9244|9260.8|9250.8|9260.8|9250.8|9254|9244|2
1631094850000|2021-09-08 09:54:10|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1631094860000|2021-09-08 09:54:20|9261.8|9251.8|9261.8|9251.8|9262|9252|9261.5|9251.5|4
1631094870000|2021-09-08 09:54:30|9262.3|9252.3|9262.8|9252.8|9262.8|9252.8|9262.3|9252.3|2
1631094890000|2021-09-08 09:54:50|9263.8|9253.8|9263.5|9253.5|9263.8|9253.8|9263.5|9253.5|2
1631094900000|2021-09-08 09:55:00|9263.8|9253.8|9263.3|9253.3|9263.8|9253.8|9263.3|9253.3|2
1631094910000|2021-09-08 09:55:10|9263.8|9253.8|9263.8|9253.8|9264.5|9254.5|9263.8|9253.8|3
1631094920000|2021-09-08 09:55:20|9263.3|9253.3|9263|9253|9263.3|9253.3|9261.8|9251.8|4
1631094940000|2021-09-08 09:55:40|9263.8|9253.8|9264.3|9254.3|9264.3|9254.3|9263.8|9253.8|3
1631094950000|2021-09-08 09:55:50|9263.5|9253.5|9263.3|9253.3|9263.5|9253.5|9263|9253|3
1631094970000|2021-09-08 09:56:10|9263|9253|9262.3|9252.3|9263|9253|9262|9252|4
1631094980000|2021-09-08 09:56:20|9262|9252|9262|9252|9262|9252|9262|9252|1
1631094990000|2021-09-08 09:56:30|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|2
1631095000000|2021-09-08 09:56:40|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1631095030000|2021-09-08 09:57:10|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1631095040000|2021-09-08 09:57:20|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1631095090000|2021-09-08 09:58:10|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1631095100000|2021-09-08 09:58:20|9262|9252|9262|9252|9262|9252|9262|9252|1
1631095110000|2021-09-08 09:58:30|9261.5|9251.5|9260|9250|9261.5|9251.5|9258.8|9248.8|10
1631095130000|2021-09-08 09:58:50|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1631095140000|2021-09-08 09:59:00|9261|9251|9260.8|9250.8|9261|9251|9260.8|9250.8|2
1631095150000|2021-09-08 09:59:10|9261.8|9251.8|9261|9251|9261.8|9251.8|9261|9251|4
1631095160000|2021-09-08 09:59:20|9261.3|9251.3|9261.3|9251.3|9261.5|9251.5|9261.3|9251.3|3
1631095170000|2021-09-08 09:59:30|9261.5|9251.5|9261.3|9251.3|9261.5|9251.5|9261.3|9251.3|2
1631095190000|2021-09-08 09:59:50|9261|9251|9261|9251|9261|9251|9261|9251|1
1631095200000|2021-09-08 10:00:00|9260.8|9250.8|9260.3|9250.3|9260.8|9250.8|9260.3|9250.3|3
1631095220000|2021-09-08 10:00:20|9260|9250|9262.3|9252.3|9262.3|9252.3|9260|9250|5
1631095230000|2021-09-08 10:00:30|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|2
1631095240000|2021-09-08 10:00:40|9261|9251|9262|9252|9262|9252|9261|9251|2
1631095250000|2021-09-08 10:00:50|9262.3|9252.3|9262.5|9252.5|9262.5|9252.5|9262.3|9252.3|2
1631095270000|2021-09-08 10:01:10|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1631095280000|2021-09-08 10:01:20|9262|9252|9262|9252|9262|9252|9262|9252|1
1631095290000|2021-09-08 10:01:30|9262.5|9252.5|9262.8|9252.8|9262.8|9252.8|9261.8|9251.8|3
1631095300000|2021-09-08 10:01:40|9263.3|9253.3|9264.8|9254.8|9264.8|9254.8|9263.3|9253.3|3
1631095310000|2021-09-08 10:01:50|9265|9255|9264.8|9254.8|9265|9255|9264.8|9254.8|2
1631095320000|2021-09-08 10:02:00|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1631095340000|2021-09-08 10:02:20|9264.8|9254.8|9264.3|9254.3|9264.8|9254.8|9264.3|9254.3|2
1631095350000|2021-09-08 10:02:30|9264|9254|9261.8|9251.8|9264|9254|9261.8|9251.8|6
1631095360000|2021-09-08 10:02:40|9262.3|9252.3|9261.5|9251.5|9262.3|9252.3|9261.5|9251.5|2
1631095370000|2021-09-08 10:02:50|9262.3|9252.3|9262.5|9252.5|9262.8|9252.8|9262.3|9252.3|3
1631095390000|2021-09-08 10:03:10|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|1
1631095400000|2021-09-08 10:03:20|9262.5|9252.5|9262.3|9252.3|9263.5|9253.5|9262.3|9252.3|3
1631095420000|2021-09-08 10:03:40|9262|9252|9262|9252|9262|9252|9262|9252|1
1631095440000|2021-09-08 10:04:00|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262|9252|3
1631095450000|2021-09-08 10:04:10|9262|9252|9262.3|9252.3|9262.3|9252.3|9262|9252|2
1631095460000|2021-09-08 10:04:20|9262|9252|9263.5|9253.5|9263.5|9253.5|9262|9252|4
1631095470000|2021-09-08 10:04:30|9264|9254|9263.8|9253.8|9264|9254|9263.8|9253.8|2
1631095480000|2021-09-08 10:04:40|9263.5|9253.5|9262.5|9252.5|9263.5|9253.5|9262.5|9252.5|2
1631095500000|2021-09-08 10:05:00|9262.8|9252.8|9266.3|9256.3|9266.8|9256.8|9262.8|9252.8|10
1631095510000|2021-09-08 10:05:10|9266|9256|9266|9256|9266|9256|9266|9256|1
1631095520000|2021-09-08 10:05:20|9265.8|9255.8|9266.3|9256.3|9266.3|9256.3|9265.8|9255.8|2
1631095530000|2021-09-08 10:05:30|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1631095540000|2021-09-08 10:05:40|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1631095560000|2021-09-08 10:06:00|9265|9255|9265|9255|9265|9255|9265|9255|1
1631095570000|2021-09-08 10:06:10|9265.3|9255.3|9264.8|9254.8|9265.3|9255.3|9264.8|9254.8|3
1631095580000|2021-09-08 10:06:20|9264.5|9254.5|9261.5|9251.5|9264.5|9254.5|9261.5|9251.5|5
1631095590000|2021-09-08 10:06:30|9262.8|9252.8|9261.5|9251.5|9262.8|9252.8|9261.5|9251.5|2
1631095600000|2021-09-08 10:06:40|9261.3|9251.3|9261.1|9251.1|9261.3|9251.3|9261.1|9251.1|2
1631095610000|2021-09-08 10:06:50|9261.3|9251.3|9261.1|9251.1|9261.4|9251.4|9261.1|9251.1|4
1631095620000|2021-09-08 10:07:00|9261.4|9251.4|9261.3|9251.3|9261.5|9251.5|9261|9251|5
1631095630000|2021-09-08 10:07:10|9261.5|9251.5|9260.6|9250.6|9261.5|9251.5|9259.4|9249.4|5
1631095640000|2021-09-08 10:07:20|9260.9|9250.9|9262|9252|9262|9252|9260.9|9250.9|6
1631095650000|2021-09-08 10:07:30|9262.8|9252.8|9262|9252|9262.8|9252.8|9262|9252|4
1631095660000|2021-09-08 10:07:40|9262.3|9252.3|9262|9252|9262.8|9252.8|9262|9252|7
1631095670000|2021-09-08 10:07:50|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1631095680000|2021-09-08 10:08:00|9262|9252|9262|9252|9262|9252|9262|9252|1
1631095690000|2021-09-08 10:08:10|9262.3|9252.3|9262|9252|9262.3|9252.3|9262|9252|2
1631095700000|2021-09-08 10:08:20|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1631095710000|2021-09-08 10:08:30|9260.8|9250.8|9260.3|9250.3|9260.8|9250.8|9260.3|9250.3|2
1631095720000|2021-09-08 10:08:40|9260.5|9250.5|9262|9252|9262|9252|9260.5|9250.5|2
1631095730000|2021-09-08 10:08:50|9262.3|9252.3|9263.8|9253.8|9263.8|9253.8|9262.3|9252.3|4
1631095750000|2021-09-08 10:09:10|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|9263.5|9253.5|1
1631095760000|2021-09-08 10:09:20|9263|9253|9261.8|9251.8|9263|9253|9261.8|9251.8|2
1631095770000|2021-09-08 10:09:30|9262|9252|9262.8|9252.8|9262.8|9252.8|9262|9252|4
1631095800000|2021-09-08 10:10:00|9262.5|9252.5|9262.3|9252.3|9262.5|9252.5|9262.3|9252.3|2
1631095810000|2021-09-08 10:10:10|9262|9252|9259|9249|9262|9252|9259|9249|5
1631095820000|2021-09-08 10:10:20|9259.3|9249.3|9258.5|9248.5|9259.3|9249.3|9258.5|9248.5|3
1631095830000|2021-09-08 10:10:30|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1631095840000|2021-09-08 10:10:40|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1631095850000|2021-09-08 10:10:50|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|9258.3|9248.3|1
1631095870000|2021-09-08 10:11:10|9259.3|9249.3|9260|9250|9260|9250|9259.3|9249.3|4
1631095880000|2021-09-08 10:11:20|9261|9251|9262|9252|9262|9252|9261|9251|4
1631095890000|2021-09-08 10:11:30|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|2
1631095900000|2021-09-08 10:11:40|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1631095930000|2021-09-08 10:12:10|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1631095940000|2021-09-08 10:12:20|9260.8|9250.8|9258.5|9248.5|9260.8|9250.8|9258.5|9248.5|3
1631095950000|2021-09-08 10:12:30|9259|9249|9261.8|9251.8|9261.8|9251.8|9259|9249|5
1631096000000|2021-09-08 10:13:20|9261.5|9251.5|9261.3|9251.3|9261.5|9251.5|9261.3|9251.3|2
1631096020000|2021-09-08 10:13:40|9261|9251|9259|9249|9261|9251|9259|9249|5
1631096030000|2021-09-08 10:13:50|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|9258.8|9248.8|1
1631096040000|2021-09-08 10:14:00|9260|9250|9260.3|9250.3|9260.3|9250.3|9260|9250|2
1631096050000|2021-09-08 10:14:10|9260|9250|9260.3|9250.3|9260.3|9250.3|9260|9250|2
1631096060000|2021-09-08 10:14:20|9261.3|9251.3|9261|9251|9261.3|9251.3|9260.8|9250.8|3
1631096070000|2021-09-08 10:14:30|9260.8|9250.8|9261|9251|9261.3|9251.3|9260.8|9250.8|4
1631096080000|2021-09-08 10:14:40|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|9260.8|9250.8|1
1631096110000|2021-09-08 10:15:10|9261|9251|9263.5|9253.5|9263.8|9253.8|9261|9251|4
1631096120000|2021-09-08 10:15:20|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1631096140000|2021-09-08 10:15:40|9264|9254|9264|9254|9264|9254|9264|9254|1
1631096150000|2021-09-08 10:15:50|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1631096160000|2021-09-08 10:16:00|9265.5|9255.5|9265.3|9255.3|9265.5|9255.5|9264.8|9254.8|3
1631096190000|2021-09-08 10:16:30|9265|9255|9265|9255|9265|9255|9265|9255|1
1631096200000|2021-09-08 10:16:40|9260|9250|9259.3|9249.3|9260|9250|9258.8|9248.8|6
1631096210000|2021-09-08 10:16:50|9258.8|9248.8|9254.5|9244.5|9259.3|9249.3|9254.5|9244.5|7
1631096220000|2021-09-08 10:17:00|9255|9245|9257.5|9247.5|9257.5|9247.5|9255|9245|3
1631096230000|2021-09-08 10:17:10|9257.8|9247.8|9258.3|9248.3|9258.3|9248.3|9257.8|9247.8|3
1631096240000|2021-09-08 10:17:20|9257.8|9247.8|9258.8|9248.8|9258.8|9248.8|9257.8|9247.8|4
1631096250000|2021-09-08 10:17:30|9258.5|9248.5|9256.5|9246.5|9258.5|9248.5|9256.3|9246.3|4
1631096260000|2021-09-08 10:17:40|9257|9247|9256.5|9246.5|9257|9247|9256.5|9246.5|2
1631096270000|2021-09-08 10:17:50|9256.3|9246.3|9257.5|9247.5|9257.5|9247.5|9256.3|9246.3|4
1631096280000|2021-09-08 10:18:00|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|1
1631096290000|2021-09-08 10:18:10|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257|9247|5
1631096300000|2021-09-08 10:18:20|9256.8|9246.8|9257.5|9247.5|9257.5|9247.5|9256.8|9246.8|2
1631096310000|2021-09-08 10:18:30|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|3
1631096320000|2021-09-08 10:18:40|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|1
1631096330000|2021-09-08 10:18:50|9256.8|9246.8|9256.3|9246.3|9256.8|9246.8|9256.3|9246.3|3
1631096340000|2021-09-08 10:19:00|9256.5|9246.5|9256.3|9246.3|9256.8|9246.8|9256.3|9246.3|4
1631096350000|2021-09-08 10:19:10|9256.5|9246.5|9253.8|9243.8|9256.5|9246.5|9253.8|9243.8|5
1631096360000|2021-09-08 10:19:20|9254|9244|9254|9244|9254.8|9244.8|9254|9244|7
1631096370000|2021-09-08 10:19:30|9253.8|9243.8|9254.5|9244.5|9254.5|9244.5|9252|9242|8
1631096380000|2021-09-08 10:19:40|9254.3|9244.3|9254|9244|9254.3|9244.3|9254|9244|4
1631096400000|2021-09-08 10:20:00|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254|9244|5
1631096410000|2021-09-08 10:20:10|9254|9244|9254|9244|9254|9244|9254|9244|1
1631096440000|2021-09-08 10:20:40|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1631096470000|2021-09-08 10:21:10|9254.5|9244.5|9255|9245|9255|9245|9254.5|9244.5|2
1631096500000|2021-09-08 10:21:40|9255.8|9245.8|9256.5|9246.5|9256.5|9246.5|9255.8|9245.8|3
1631096510000|2021-09-08 10:21:50|9257|9247|9257.3|9247.3|9257.3|9247.3|9257|9247|2
1631096520000|2021-09-08 10:22:00|9257|9247|9257|9247|9257|9247|9257|9247|1
1631096530000|2021-09-08 10:22:10|9257.3|9247.3|9257|9247|9257.3|9247.3|9257|9247|2
1631096540000|2021-09-08 10:22:20|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1631096560000|2021-09-08 10:22:40|9257|9247|9257|9247|9257|9247|9257|9247|1
1631096570000|2021-09-08 10:22:50|9257.3|9247.3|9257|9247|9257.3|9247.3|9257|9247|2
1631096580000|2021-09-08 10:23:00|9256.8|9246.8|9254.8|9244.8|9256.8|9246.8|9254.3|9244.3|4
1631096590000|2021-09-08 10:23:10|9255|9245|9254.8|9244.8|9255|9245|9254.8|9244.8|2
1631096600000|2021-09-08 10:23:20|9255|9245|9255.3|9245.3|9255.3|9245.3|9255|9245|2
1631096610000|2021-09-08 10:23:30|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1631096620000|2021-09-08 10:23:40|9256.3|9246.3|9256.3|9246.3|9256.3|9246.3|9255.8|9245.8|3
1631096630000|2021-09-08 10:23:50|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|1
1631096640000|2021-09-08 10:24:00|9257.8|9247.8|9256.8|9246.8|9257.8|9247.8|9256.8|9246.8|3
1631096650000|2021-09-08 10:24:10|9257.3|9247.3|9257.8|9247.8|9257.8|9247.8|9257.3|9247.3|3
1631096660000|2021-09-08 10:24:20|9257.5|9247.5|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|2
1631096670000|2021-09-08 10:24:30|9257.3|9247.3|9257.3|9247.3|9257.3|9247.3|9256.5|9246.5|5
1631096680000|2021-09-08 10:24:40|9257.8|9247.8|9257.8|9247.8|9257.8|9247.8|9257.5|9247.5|3
1631096700000|2021-09-08 10:25:00|9258|9248|9262.5|9252.5|9262.5|9252.5|9258|9248|7
1631096710000|2021-09-08 10:25:10|9262|9252|9260.5|9250.5|9262|9252|9260.3|9250.3|3
1631096720000|2021-09-08 10:25:20|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|9260.3|9250.3|1
1631096750000|2021-09-08 10:25:50|9261.3|9251.3|9264.3|9254.3|9264.3|9254.3|9261.3|9251.3|4
1631096770000|2021-09-08 10:26:10|9265|9255|9267|9257|9267|9257|9264.8|9254.8|5
1631096780000|2021-09-08 10:26:20|9266.8|9256.8|9269.1|9259.1|9269.1|9259.1|9266.8|9256.8|2
1631096790000|2021-09-08 10:26:30|9269.4|9259.4|9267.3|9257.3|9269.4|9259.4|9267|9257|4
1631096800000|2021-09-08 10:26:40|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1631096810000|2021-09-08 10:26:50|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1631096820000|2021-09-08 10:27:00|9267.3|9257.3|9268.4|9258.4|9268.4|9258.4|9267.3|9257.3|4
1631096840000|2021-09-08 10:27:20|9268|9258|9268|9258|9268|9258|9268|9258|1
1631096870000|2021-09-08 10:27:50|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1631096890000|2021-09-08 10:28:10|9268|9258|9267.5|9257.5|9268|9258|9267.5|9257.5|2
1631096900000|2021-09-08 10:28:20|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1631096910000|2021-09-08 10:28:30|9267.5|9257.5|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|2
1631096930000|2021-09-08 10:28:50|9268|9258|9268|9258|9268|9258|9268|9258|1
1631096940000|2021-09-08 10:29:00|9268.3|9258.3|9268|9258|9268.3|9258.3|9268|9258|2
1631096950000|2021-09-08 10:29:10|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1631096960000|2021-09-08 10:29:20|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|9268.8|9258.8|1
1631096970000|2021-09-08 10:29:30|9268|9258|9266|9256|9268|9258|9266|9256|2
1631096980000|2021-09-08 10:29:40|9266.3|9256.3|9267.8|9257.8|9267.8|9257.8|9266.3|9256.3|2
1631096990000|2021-09-08 10:29:50|9267.5|9257.5|9267|9257|9267.5|9257.5|9267|9257|2
1631097000000|2021-09-08 10:30:00|9266.8|9256.8|9267.5|9257.5|9267.5|9257.5|9266.8|9256.8|4
1631097020000|2021-09-08 10:30:20|9267.8|9257.8|9268|9258|9268|9258|9267.8|9257.8|2
1631097040000|2021-09-08 10:30:40|9267|9257|9268|9258|9268|9258|9267|9257|2
1631097050000|2021-09-08 10:30:50|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|1
1631097060000|2021-09-08 10:31:00|9268|9258|9268|9258|9268|9258|9267.8|9257.8|5
1631097070000|2021-09-08 10:31:10|9267.8|9257.8|9267.8|9257.8|9268|9258|9267.8|9257.8|3
1631097100000|2021-09-08 10:31:40|9266.8|9256.8|9268|9258|9268|9258|9266.8|9256.8|2
1631097120000|2021-09-08 10:32:00|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|9268.3|9258.3|1
1631097140000|2021-09-08 10:32:20|9268|9258|9267.8|9257.8|9268|9258|9267.8|9257.8|2
1631097160000|2021-09-08 10:32:40|9267|9257|9267|9257|9267|9257|9267|9257|1
1631097170000|2021-09-08 10:32:50|9267.5|9257.5|9267|9257|9267.5|9257.5|9267|9257|3
1631097180000|2021-09-08 10:33:00|9263.1|9253.1|9262.9|9252.9|9263.3|9253.3|9262.9|9252.9|3
1631097190000|2021-09-08 10:33:10|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1631097200000|2021-09-08 10:33:20|9262.5|9252.5|9263|9253|9263|9253|9262.3|9252.3|4
1631097210000|2021-09-08 10:33:30|9262.8|9252.8|9261.5|9251.5|9262.8|9252.8|9261.5|9251.5|4
1631097220000|2021-09-08 10:33:40|9261|9251|9261.3|9251.3|9261.3|9251.3|9261|9251|2
1631097230000|2021-09-08 10:33:50|9261|9251|9260.8|9250.8|9261|9251|9260.8|9250.8|2
1631097240000|2021-09-08 10:34:00|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|1
1631097250000|2021-09-08 10:34:10|9260.8|9250.8|9260|9250|9260.8|9250.8|9259.8|9249.8|6
1631097260000|2021-09-08 10:34:20|9260.3|9250.3|9260.5|9250.5|9260.8|9250.8|9260|9250|5
1631097270000|2021-09-08 10:34:30|9260.8|9250.8|9261.5|9251.5|9261.5|9251.5|9260.8|9250.8|2
1631097290000|2021-09-08 10:34:50|9261|9251|9261.5|9251.5|9261.5|9251.5|9260.8|9250.8|5
1631097300000|2021-09-08 10:35:00|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1631097310000|2021-09-08 10:35:10|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|9262.3|9252.3|1
1631097340000|2021-09-08 10:35:40|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|9262.8|9252.8|1
1631097360000|2021-09-08 10:36:00|9262.5|9252.5|9262.8|9252.8|9262.8|9252.8|9262.5|9252.5|2
1631097390000|2021-09-08 10:36:30|9263.5|9253.5|9264.4|9254.4|9264.4|9254.4|9263.5|9253.5|4
1631097400000|2021-09-08 10:36:40|9265|9255|9265|9255|9265|9255|9265|9255|1
1631097410000|2021-09-08 10:36:50|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1631097420000|2021-09-08 10:37:00|9266.3|9256.3|9266.5|9256.5|9266.5|9256.5|9266.3|9256.3|2
1631097430000|2021-09-08 10:37:10|9266.8|9256.8|9267|9257|9267|9257|9266.8|9256.8|2
1631097480000|2021-09-08 10:38:00|9267.3|9257.3|9267|9257|9267.3|9257.3|9267|9257|2
1631097620000|2021-09-08 10:40:20|9266.3|9256.3|9264.5|9254.5|9266.3|9256.3|9264.3|9254.3|3
1631097630000|2021-09-08 10:40:30|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1631097650000|2021-09-08 10:40:50|9265|9255|9265.3|9255.3|9265.3|9255.3|9265|9255|2
1631097680000|2021-09-08 10:41:20|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1631097710000|2021-09-08 10:41:50|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1631097720000|2021-09-08 10:42:00|9266.3|9256.3|9266.8|9256.8|9267|9257|9266.3|9256.3|4
1631097730000|2021-09-08 10:42:10|9267|9257|9267.3|9257.3|9267.3|9257.3|9267|9257|2
1631097770000|2021-09-08 10:42:50|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1631097780000|2021-09-08 10:43:00|9265.8|9255.8|9264.3|9254.3|9265.8|9255.8|9264|9254|3
1631097790000|2021-09-08 10:43:10|9264.5|9254.5|9265|9255|9265|9255|9264.5|9254.5|2
1631097830000|2021-09-08 10:43:50|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|1
1631097900000|2021-09-08 10:45:00|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1631097910000|2021-09-08 10:45:10|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|9265.5|9255.5|1
1631097930000|2021-09-08 10:45:30|9265.8|9255.8|9266.3|9256.3|9266.3|9256.3|9265.8|9255.8|2
1631097940000|2021-09-08 10:45:40|9266|9256|9266|9256|9266|9256|9266|9256|1
1631097950000|2021-09-08 10:45:50|9265.8|9255.8|9265.5|9255.5|9265.8|9255.8|9265.5|9255.5|2
1631098020000|2021-09-08 10:47:00|9266.8|9256.8|9265.5|9255.5|9266.8|9256.8|9265.5|9255.5|2
1631098070000|2021-09-08 10:47:50|9265.8|9255.8|9267|9257|9267|9257|9265.8|9255.8|5
1631098170000|2021-09-08 10:49:30|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1631098180000|2021-09-08 10:49:40|9266.5|9256.5|9262.4|9252.4|9266.5|9256.5|9262.4|9252.4|4
1631098190000|2021-09-08 10:49:50|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|9262.1|9252.1|1
1631098200000|2021-09-08 10:50:00|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.3|9251.3|5
1631098210000|2021-09-08 10:50:10|9262|9252|9263.3|9253.3|9263.3|9253.3|9262|9252|3
1631098220000|2021-09-08 10:50:20|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|1
1631098230000|2021-09-08 10:50:30|9263.5|9253.5|9263.5|9253.5|9264|9254|9263.5|9253.5|3
1631098240000|2021-09-08 10:50:40|9264|9254|9264|9254|9264|9254|9263.5|9253.5|3
1631098250000|2021-09-08 10:50:50|9263.5|9253.5|9263.8|9253.8|9263.8|9253.8|9263.5|9253.5|2
1631098260000|2021-09-08 10:51:00|9264.3|9254.3|9263.8|9253.8|9264.3|9254.3|9263.8|9253.8|2
1631098270000|2021-09-08 10:51:10|9264.3|9254.3|9263.8|9253.8|9264.3|9254.3|9263.8|9253.8|6
1631098280000|2021-09-08 10:51:20|9264|9254|9264.3|9254.3|9264.3|9254.3|9263.8|9253.8|5
1631098290000|2021-09-08 10:51:30|9264.8|9254.8|9266.3|9256.3|9266.3|9256.3|9264.8|9254.8|4
1631098300000|2021-09-08 10:51:40|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1631098310000|2021-09-08 10:51:50|9266|9256|9266|9256|9266|9256|9266|9256|1
1631098330000|2021-09-08 10:52:10|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|9265.8|9255.8|1
1631098340000|2021-09-08 10:52:20|9266|9256|9265.8|9255.8|9266.5|9256.5|9265.8|9255.8|4
1631098370000|2021-09-08 10:52:50|9265.5|9255.5|9264.3|9254.3|9265.5|9255.5|9264.3|9254.3|2
1631098380000|2021-09-08 10:53:00|9264|9254|9264|9254|9264|9254|9263.3|9253.3|3
1631098390000|2021-09-08 10:53:10|9262.9|9252.9|9260.4|9250.4|9262.9|9252.9|9260.4|9250.4|2
1631098400000|2021-09-08 10:53:20|9260.1|9250.1|9261.8|9251.8|9261.9|9251.9|9260|9250|4
1631098410000|2021-09-08 10:53:30|9262|9252|9262.3|9252.3|9262.5|9252.5|9262|9252|6
1631098420000|2021-09-08 10:53:40|9262.5|9252.5|9258.9|9248.9|9262.5|9252.5|9258.9|9248.9|5
1631098430000|2021-09-08 10:53:50|9259|9249|9259|9249|9259.5|9249.5|9258.8|9248.8|6
1631098440000|2021-09-08 10:54:00|9259.5|9249.5|9259|9249|9259.5|9249.5|9259|9249|2
1631098460000|2021-09-08 10:54:20|9258.3|9248.3|9258.3|9248.3|9259.3|9249.3|9258.3|9248.3|4
1631098470000|2021-09-08 10:54:30|9258.5|9248.5|9259|9249|9259.3|9249.3|9258.5|9248.5|3
1631098480000|2021-09-08 10:54:40|9259.3|9249.3|9261|9251|9261|9251|9259.3|9249.3|2
1631098490000|2021-09-08 10:54:50|9260.5|9250.5|9260.5|9250.5|9260.5|9250.5|9259|9249|5
1631098500000|2021-09-08 10:55:00|9261|9251|9261.8|9251.8|9261.8|9251.8|9260.3|9250.3|9
1631098510000|2021-09-08 10:55:10|9262|9252|9259.3|9249.3|9262|9252|9259.3|9249.3|3
1631098520000|2021-09-08 10:55:20|9259.8|9249.8|9259.4|9249.4|9261|9251|9259.4|9249.4|5
1631098530000|2021-09-08 10:55:30|9259.6|9249.6|9259.5|9249.5|9260.5|9250.5|9259.5|9249.5|6
1631098590000|2021-09-08 10:56:30|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|9258.5|9248.5|1
1631098600000|2021-09-08 10:56:40|9258.8|9248.8|9259.8|9249.8|9260.3|9250.3|9258.8|9248.8|6
1631098610000|2021-09-08 10:56:50|9259.5|9249.5|9259.3|9249.3|9259.5|9249.5|9259.3|9249.3|2
1631098620000|2021-09-08 10:57:00|9259|9249|9259.5|9249.5|9260|9250|9258.8|9248.8|5
1631098630000|2021-09-08 10:57:10|9259.3|9249.3|9257.5|9247.5|9259.3|9249.3|9257.3|9247.3|5
1631098640000|2021-09-08 10:57:20|9258.3|9248.3|9259|9249|9259|9249|9258.3|9248.3|3
1631098650000|2021-09-08 10:57:30|9258.5|9248.5|9259.5|9249.5|9259.5|9249.5|9258|9248|5
1631098660000|2021-09-08 10:57:40|9259|9249|9254.5|9244.5|9259|9249|9254.5|9244.5|5
1631098670000|2021-09-08 10:57:50|9255|9245|9254.5|9244.5|9255|9245|9254.3|9244.3|3
1631098680000|2021-09-08 10:58:00|9254.3|9244.3|9254.8|9244.8|9254.8|9244.8|9253.8|9243.8|4
1631098690000|2021-09-08 10:58:10|9255|9245|9254.8|9244.8|9255|9245|9254.3|9244.3|8
1631098700000|2021-09-08 10:58:20|9255|9245|9255.5|9245.5|9256.5|9246.5|9255|9245|6
1631098710000|2021-09-08 10:58:30|9255.8|9245.8|9255.8|9245.8|9256.3|9246.3|9255.5|9245.5|5
1631098720000|2021-09-08 10:58:40|9255.5|9245.5|9256|9246|9256|9246|9255.5|9245.5|3
1631098730000|2021-09-08 10:58:50|9255.8|9245.8|9255.8|9245.8|9256.5|9246.5|9255.8|9245.8|6
1631098740000|2021-09-08 10:59:00|9255.5|9245.5|9254.5|9244.5|9255.5|9245.5|9254.5|9244.5|3
1631098750000|2021-09-08 10:59:10|9254.3|9244.3|9254|9244|9254.5|9244.5|9254|9244|8
1631098770000|2021-09-08 10:59:30|9253.8|9243.8|9253.8|9243.8|9254|9244|9253.5|9243.5|5
1631098780000|2021-09-08 10:59:40|9253.5|9243.5|9253.3|9243.3|9253.8|9243.8|9253|9243|4
1631098790000|2021-09-08 10:59:50|9253.5|9243.5|9252.5|9242.5|9253.5|9243.5|9252.5|9242.5|7
1631098800000|2021-09-08 11:00:00|9252.8|9242.8|9252|9242|9252.8|9242.8|9251|9241|8
1631098810000|2021-09-08 11:00:10|9252.5|9242.5|9253.3|9243.3|9254.3|9244.3|9252|9242|10
1631098820000|2021-09-08 11:00:20|9254|9244|9255.3|9245.3|9255.3|9245.3|9254|9244|3
1631098830000|2021-09-08 11:00:30|9254.5|9244.5|9254.8|9244.8|9255|9245|9254.3|9244.3|10
1631098840000|2021-09-08 11:00:40|9255|9245|9254|9244|9255|9245|9254|9244|3
1631098870000|2021-09-08 11:01:10|9253|9243|9252.8|9242.8|9253|9243|9252.8|9242.8|2
1631098880000|2021-09-08 11:01:20|9253|9243|9254|9244|9254|9244|9253|9243|3
1631098890000|2021-09-08 11:01:30|9254.3|9244.3|9254.3|9244.3|9254.8|9244.8|9254.3|9244.3|5
1631098900000|2021-09-08 11:01:40|9254.8|9244.8|9254.3|9244.3|9254.8|9244.8|9254.3|9244.3|2
1631098910000|2021-09-08 11:01:50|9254.5|9244.5|9255.3|9245.3|9255.3|9245.3|9254.5|9244.5|5
1631098920000|2021-09-08 11:02:00|9255.8|9245.8|9256.3|9246.3|9256.3|9246.3|9254.8|9244.8|5
1631098930000|2021-09-08 11:02:10|9256.5|9246.5|9256.5|9246.5|9256.5|9246.5|9256.3|9246.3|3
1631098940000|2021-09-08 11:02:20|9256.8|9246.8|9257|9247|9258.3|9248.3|9256.8|9246.8|7
1631098950000|2021-09-08 11:02:30|9257.5|9247.5|9255.3|9245.3|9257.5|9247.5|9255.3|9245.3|5
1631098960000|2021-09-08 11:02:40|9255.5|9245.5|9253.8|9243.8|9255.5|9245.5|9253.8|9243.8|3
1631098970000|2021-09-08 11:02:50|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|9253.5|9243.5|1
1631098980000|2021-09-08 11:03:00|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|1
1631098990000|2021-09-08 11:03:10|9254|9244|9253|9243|9254.5|9244.5|9252.8|9242.8|11
1631099000000|2021-09-08 11:03:20|9253.3|9243.3|9253.3|9243.3|9253.3|9243.3|9253|9243|3
1631099010000|2021-09-08 11:03:30|9253.5|9243.5|9254|9244|9254|9244|9253.5|9243.5|2
1631099020000|2021-09-08 11:03:40|9253.5|9243.5|9254.3|9244.3|9254.3|9244.3|9252.8|9242.8|5
1631099030000|2021-09-08 11:03:50|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1631099040000|2021-09-08 11:04:00|9254.3|9244.3|9253.5|9243.5|9254.3|9244.3|9253.3|9243.3|8
1631099050000|2021-09-08 11:04:10|9253.3|9243.3|9253.8|9243.8|9254|9244|9253.3|9243.3|5
1631099060000|2021-09-08 11:04:20|9254.3|9244.3|9254|9244|9254.8|9244.8|9254|9244|4
1631099070000|2021-09-08 11:04:30|9254.5|9244.5|9254.5|9244.5|9254.8|9244.8|9254.5|9244.5|3
1631099110000|2021-09-08 11:05:10|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1631099140000|2021-09-08 11:05:40|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|9254.5|9244.5|1
1631099150000|2021-09-08 11:05:50|9253.5|9243.5|9252|9242|9253.5|9243.5|9251.8|9241.8|6
1631099160000|2021-09-08 11:06:00|9252.3|9242.3|9253|9243|9253.8|9243.8|9252.3|9242.3|7
1631099170000|2021-09-08 11:06:10|9253.3|9243.3|9253.5|9243.5|9253.8|9243.8|9253|9243|6
1631099180000|2021-09-08 11:06:20|9253.8|9243.8|9253.8|9243.8|9253.8|9243.8|9253.5|9243.5|5
1631099190000|2021-09-08 11:06:30|9253.5|9243.5|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|5
1631099200000|2021-09-08 11:06:40|9253.8|9243.8|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|4
1631099210000|2021-09-08 11:06:50|9253.8|9243.8|9253.5|9243.5|9253.8|9243.8|9253.5|9243.5|4
1631099220000|2021-09-08 11:07:00|9253.8|9243.8|9253.8|9243.8|9254.5|9244.5|9253.8|9243.8|7
1631099230000|2021-09-08 11:07:10|9254|9244|9254.3|9244.3|9254.3|9244.3|9254|9244|2
1631099250000|2021-09-08 11:07:30|9254.5|9244.5|9254.3|9244.3|9254.5|9244.5|9254.3|9244.3|2
1631099260000|2021-09-08 11:07:40|9254.5|9244.5|9254.8|9244.8|9254.8|9244.8|9254.5|9244.5|2
1631099270000|2021-09-08 11:07:50|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1631099280000|2021-09-08 11:08:00|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1631099290000|2021-09-08 11:08:10|9254.3|9244.3|9254.8|9244.8|9254.8|9244.8|9254.3|9244.3|2
1631099300000|2021-09-08 11:08:20|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|9254.3|9244.3|1
1631099310000|2021-09-08 11:08:30|9254.8|9244.8|9258.8|9248.8|9258.8|9248.8|9254.8|9244.8|4
1631099320000|2021-09-08 11:08:40|9259.3|9249.3|9260|9250|9260|9250|9258.8|9248.8|4
1631099330000|2021-09-08 11:08:50|9260.3|9250.3|9262.8|9252.8|9262.8|9252.8|9260.3|9250.3|7
1631099340000|2021-09-08 11:09:00|9263|9253|9262.8|9252.8|9263|9253|9262.8|9252.8|2
1631099350000|2021-09-08 11:09:10|9262.5|9252.5|9262.8|9252.8|9262.8|9252.8|9262.5|9252.5|2
1631099360000|2021-09-08 11:09:20|9263|9253|9261.5|9251.5|9263.5|9253.5|9261.5|9251.5|6
1631099370000|2021-09-08 11:09:30|9261.8|9251.8|9261|9251|9262|9252|9261|9251|5
1631099380000|2021-09-08 11:09:40|9261.3|9251.3|9262|9252|9262|9252|9261.3|9251.3|3
1631099390000|2021-09-08 11:09:50|9261.8|9251.8|9262|9252|9262|9252|9261.3|9251.3|6
1631099400000|2021-09-08 11:10:00|9262.3|9252.3|9263.5|9253.5|9263.5|9253.5|9262|9252|4
1631099410000|2021-09-08 11:10:10|9263.3|9253.3|9262.8|9252.8|9263.3|9253.3|9262.8|9252.8|2
1631099420000|2021-09-08 11:10:20|9262.5|9252.5|9262|9252|9262.5|9252.5|9262|9252|2
1631099430000|2021-09-08 11:10:30|9262.3|9252.3|9260.8|9250.8|9262.3|9252.3|9260.8|9250.8|6
1631099440000|2021-09-08 11:10:40|9261|9251|9261.8|9251.8|9261.8|9251.8|9261|9251|3
1631099450000|2021-09-08 11:10:50|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|2
1631099460000|2021-09-08 11:11:00|9262|9252|9261.8|9251.8|9262|9252|9261.8|9251.8|4
1631099470000|2021-09-08 11:11:10|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|9261.5|9251.5|1
1631099480000|2021-09-08 11:11:20|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|4
1631099490000|2021-09-08 11:11:30|9261.8|9251.8|9262|9252|9262.3|9252.3|9261.8|9251.8|3
1631099500000|2021-09-08 11:11:40|9261.8|9251.8|9262|9252|9262|9252|9261.8|9251.8|2
1631099510000|2021-09-08 11:11:50|9261.8|9251.8|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|2
1631099520000|2021-09-08 11:12:00|9261.8|9251.8|9261.8|9251.8|9262|9252|9261.8|9251.8|3
1631099530000|2021-09-08 11:12:10|9261.5|9251.5|9262.3|9252.3|9262.3|9252.3|9261.5|9251.5|4
1631099540000|2021-09-08 11:12:20|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|9261.8|9251.8|1
1631099550000|2021-09-08 11:12:30|9261.5|9251.5|9261.5|9251.5|9261.8|9251.8|9261.5|9251.5|3
1631099560000|2021-09-08 11:12:40|9262|9252|9262.3|9252.3|9262.3|9252.3|9262|9252|2
1631099600000|2021-09-08 11:13:20|9263.3|9253.3|9264.3|9254.3|9264.3|9254.3|9263.3|9253.3|2
1631099630000|2021-09-08 11:13:50|9264.5|9254.5|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|4
1631099650000|2021-09-08 11:14:10|9264.8|9254.8|9265|9255|9265|9255|9264.8|9254.8|2
1631099660000|2021-09-08 11:14:20|9265.3|9255.3|9265.5|9255.5|9265.5|9255.5|9265.3|9255.3|2
1631099680000|2021-09-08 11:14:40|9264.8|9254.8|9267.5|9257.5|9267.5|9257.5|9264.8|9254.8|4
1631099690000|2021-09-08 11:14:50|9267.8|9257.8|9267.8|9257.8|9267.8|9257.8|9267.5|9257.5|3
1631099700000|2021-09-08 11:15:00|9267.5|9257.5|9267.8|9257.8|9267.8|9257.8|9266|9256|8
1631099710000|2021-09-08 11:15:10|9268.3|9258.3|9268.5|9258.5|9268.5|9258.5|9267.8|9257.8|8
1631099720000|2021-09-08 11:15:20|9268.3|9258.3|9268.8|9258.8|9269.3|9259.3|9267.8|9257.8|16
1631099730000|2021-09-08 11:15:30|9269|9259|9269.3|9259.3|9269.3|9259.3|9268|9258|10
1631099740000|2021-09-08 11:15:40|9269.5|9259.5|9269.8|9259.8|9269.8|9259.8|9269.5|9259.5|2
1631099750000|2021-09-08 11:15:50|9269.3|9259.3|9268.8|9258.8|9269.3|9259.3|9268.8|9258.8|5
1631099760000|2021-09-08 11:16:00|9269|9259|9268.5|9258.5|9269|9259|9268.5|9258.5|3
1631099780000|2021-09-08 11:16:20|9269|9259|9269|9259|9269|9259|9269|9259|1
1631099790000|2021-09-08 11:16:30|9268.8|9258.8|9267.3|9257.3|9269|9259|9267.3|9257.3|4
1631099800000|2021-09-08 11:16:40|9267.5|9257.5|9265.8|9255.8|9267.8|9257.8|9265.8|9255.8|8
1631099810000|2021-09-08 11:16:50|9265.5|9255.5|9267.3|9257.3|9267.3|9257.3|9265.5|9255.5|8
1631099820000|2021-09-08 11:17:00|9266.5|9256.5|9266.8|9256.8|9266.8|9256.8|9266.5|9256.5|2
1631099830000|2021-09-08 11:17:10|9267|9257|9267|9257|9267|9257|9267|9257|1
1631099840000|2021-09-08 11:17:20|9267.3|9257.3|9268|9258|9268|9258|9267.3|9257.3|3
1631099850000|2021-09-08 11:17:30|9267.8|9257.8|9271.3|9261.3|9271.5|9261.5|9267.8|9257.8|10
1631099860000|2021-09-08 11:17:40|9271.5|9261.5|9271.5|9261.5|9272.3|9262.3|9271.3|9261.3|7
1631099870000|2021-09-08 11:17:50|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1631099880000|2021-09-08 11:18:00|9271.5|9261.5|9268.5|9258.5|9271.5|9261.5|9266|9256|8
1631099890000|2021-09-08 11:18:10|9268.3|9258.3|9268.5|9258.5|9268.8|9258.8|9268.3|9258.3|6
1631099900000|2021-09-08 11:18:20|9268.8|9258.8|9268.5|9258.5|9269.3|9259.3|9268.5|9258.5|4
1631099910000|2021-09-08 11:18:30|9269.3|9259.3|9270.8|9260.8|9270.8|9260.8|9269.3|9259.3|3
1631099920000|2021-09-08 11:18:40|9271|9261|9277.8|9267.8|9277.8|9267.8|9271|9261|5
1631099930000|2021-09-08 11:18:50|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9276|9266|10
1631099940000|2021-09-08 11:19:00|9277.8|9267.8|9279.3|9269.3|9279.3|9269.3|9277.8|9267.8|5
1631099950000|2021-09-08 11:19:10|9279.8|9269.8|9283.3|9273.3|9284|9274|9279.8|9269.8|8
1631099960000|2021-09-08 11:19:20|9283.5|9273.5|9281.5|9271.5|9284.8|9274.8|9281.3|9271.3|12
1631100000000|2021-09-08 11:20:00|9281.8|9271.8|9284.5|9274.5|9285.1|9275.1|9281.8|9271.8|8
1631100010000|2021-09-08 11:20:10|9285.3|9275.3|9285.5|9275.5|9285.5|9275.5|9285.3|9275.3|2
1631100020000|2021-09-08 11:20:20|9285.8|9275.8|9289.3|9279.3|9289.3|9279.3|9285.8|9275.8|2
1631100030000|2021-09-08 11:20:30|9289|9279|9287.9|9277.9|9289|9279|9287|9277|4
1631100040000|2021-09-08 11:20:40|9288.5|9278.5|9288.5|9278.5|9288.5|9278.5|9288|9278|5
1631100050000|2021-09-08 11:20:50|9288.8|9278.8|9288.5|9278.5|9289|9279|9288.5|9278.5|4
1631100060000|2021-09-08 11:21:00|9288.8|9278.8|9293.3|9283.3|9293.5|9283.5|9288.8|9278.8|5
1631100090000|2021-09-08 11:21:30|9293|9283|9292|9282|9293|9283|9292|9282|3
1631100100000|2021-09-08 11:21:40|9290.5|9280.5|9289|9279|9290.5|9280.5|9288.8|9278.8|8
1631100110000|2021-09-08 11:21:50|9288.5|9278.5|9288.8|9278.8|9289|9279|9288.5|9278.5|3
1631100120000|2021-09-08 11:22:00|9289.3|9279.3|9291.8|9281.8|9291.8|9281.8|9288.5|9278.5|10
1631100130000|2021-09-08 11:22:10|9292|9282|9292.3|9282.3|9292.8|9282.8|9292|9282|3
1631100140000|2021-09-08 11:22:20|9292.5|9282.5|9292.5|9282.5|9294|9284|9292.5|9282.5|5
1631100150000|2021-09-08 11:22:30|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292.3|9282.3|3
1631100160000|2021-09-08 11:22:40|9293|9283|9293.8|9283.8|9293.8|9283.8|9293|9283|3
1631100170000|2021-09-08 11:22:50|9294.5|9284.5|9293.8|9283.8|9294.5|9284.5|9293.5|9283.5|5
1631100180000|2021-09-08 11:23:00|9293.5|9283.5|9294.8|9284.8|9294.8|9284.8|9293.5|9283.5|5
1631100190000|2021-09-08 11:23:10|9297|9287|9298|9288|9298.3|9288.3|9297|9287|5
1631100200000|2021-09-08 11:23:20|9298.5|9288.5|9298.3|9288.3|9298.8|9288.8|9297.3|9287.3|6
1631100210000|2021-09-08 11:23:30|9298|9288|9298|9288|9298|9288|9298|9288|1
1631100220000|2021-09-08 11:23:40|9298.3|9288.3|9296.5|9286.5|9298.3|9288.3|9296.5|9286.5|3
1631100230000|2021-09-08 11:23:50|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|1
1631100240000|2021-09-08 11:24:00|9297|9287|9294.1|9284.1|9297|9287|9294.1|9284.1|5
1631100250000|2021-09-08 11:24:10|9294.4|9284.4|9296|9286|9296|9286|9294.1|9284.1|4
1631100260000|2021-09-08 11:24:20|9295.9|9285.9|9295.8|9285.8|9296.5|9286.5|9295.5|9285.5|10
1631100270000|2021-09-08 11:24:30|9295.5|9285.5|9295.5|9285.5|9295.8|9285.8|9295.5|9285.5|7
1631100280000|2021-09-08 11:24:40|9295.8|9285.8|9293.3|9283.3|9295.8|9285.8|9292.5|9282.5|6
1631100290000|2021-09-08 11:24:50|9293.5|9283.5|9294.5|9284.5|9294.5|9284.5|9293.5|9283.5|3
1631100300000|2021-09-08 11:25:00|9294.8|9284.8|9295.3|9285.3|9295.3|9285.3|9294.8|9284.8|3
1631100320000|2021-09-08 11:25:20|9295.5|9285.5|9299.3|9289.3|9299.3|9289.3|9295.5|9285.5|4
1631100330000|2021-09-08 11:25:30|9299.5|9289.5|9300|9290|9300.5|9290.5|9299.5|9289.5|5
1631100340000|2021-09-08 11:25:40|9300.3|9290.3|9300.5|9290.5|9300.5|9290.5|9300.3|9290.3|2
1631100350000|2021-09-08 11:25:50|9301|9291|9301.3|9291.3|9301.3|9291.3|9301|9291|2
1631100360000|2021-09-08 11:26:00|9301.5|9291.5|9301.3|9291.3|9301.5|9291.5|9301|9291|4
1631100370000|2021-09-08 11:26:10|9301|9291|9304.3|9294.3|9304.3|9294.3|9301|9291|8
1631100380000|2021-09-08 11:26:20|9304.8|9294.8|9304|9294|9304.8|9294.8|9304|9294|3
1631100390000|2021-09-08 11:26:30|9303.8|9293.8|9300.3|9290.3|9304|9294|9300|9290|5
1631100410000|2021-09-08 11:26:50|9299.5|9289.5|9298.5|9288.5|9299.5|9289.5|9298|9288|7
1631100420000|2021-09-08 11:27:00|9298.3|9288.3|9298.5|9288.5|9298.5|9288.5|9298.3|9288.3|2
1631100430000|2021-09-08 11:27:10|9298.8|9288.8|9301.5|9291.5|9301.5|9291.5|9298.8|9288.8|7
1631100440000|2021-09-08 11:27:20|9301.8|9291.8|9299.5|9289.5|9302|9292|9299.5|9289.5|7
1631100450000|2021-09-08 11:27:30|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1631100460000|2021-09-08 11:27:40|9299.5|9289.5|9299.5|9289.5|9299.8|9289.8|9299.5|9289.5|3
1631100470000|2021-09-08 11:27:50|9299.8|9289.8|9301.5|9291.5|9301.5|9291.5|9299.8|9289.8|5
1631100480000|2021-09-08 11:28:00|9301.3|9291.3|9300.8|9290.8|9301.3|9291.3|9300.8|9290.8|2
1631100500000|2021-09-08 11:28:20|9301|9291|9304.3|9294.3|9304.5|9294.5|9301|9291|5
1631100510000|2021-09-08 11:28:30|9303.3|9293.3|9301.8|9291.8|9303.3|9293.3|9301.8|9291.8|2
1631100520000|2021-09-08 11:28:40|9302|9292|9302.5|9292.5|9303.8|9293.8|9302|9292|5
1631100530000|2021-09-08 11:28:50|9303.3|9293.3|9302.3|9292.3|9303.3|9293.3|9302.3|9292.3|5
1631100540000|2021-09-08 11:29:00|9301.5|9291.5|9301|9291|9302|9292|9301|9291|9
1631100550000|2021-09-08 11:29:10|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9300.8|9290.8|5
1631100560000|2021-09-08 11:29:20|9301.8|9291.8|9299.5|9289.5|9301.8|9291.8|9298.5|9288.5|6
1631100570000|2021-09-08 11:29:30|9300|9290|9298.6|9288.6|9300.5|9290.5|9298.4|9288.4|8
1631100580000|2021-09-08 11:29:40|9298.5|9288.5|9296.9|9286.9|9298.5|9288.5|9296.8|9286.8|7
1631100590000|2021-09-08 11:29:50|9297.4|9287.4|9298|9288|9298.5|9288.5|9297.4|9287.4|7
1631100600000|2021-09-08 11:30:00|9296.5|9286.5|9293|9283|9297.3|9287.3|9293|9283|10
1631100610000|2021-09-08 11:30:10|9292.8|9282.8|9293.8|9283.8|9294.8|9284.8|9292|9282|10
1631100620000|2021-09-08 11:30:20|9294|9284|9290.1|9280.1|9294|9284|9290.1|9280.1|9
1631100630000|2021-09-08 11:30:30|9290.5|9280.5|9290.5|9280.5|9291.5|9281.5|9289.8|9279.8|8
1631100640000|2021-09-08 11:30:40|9291|9281|9291.3|9281.3|9291.3|9281.3|9290.5|9280.5|4
1631100650000|2021-09-08 11:30:50|9291|9281|9287.3|9277.3|9291|9281|9286.8|9276.8|7
1631100660000|2021-09-08 11:31:00|9287.5|9277.5|9294.5|9284.5|9294.5|9284.5|9287.5|9277.5|8
1631100670000|2021-09-08 11:31:10|9294.3|9284.3|9293|9283|9294.5|9284.5|9292.3|9282.3|12
1631100680000|2021-09-08 11:31:20|9292.8|9282.8|9293|9283|9293.3|9283.3|9292.3|9282.3|9
1631100690000|2021-09-08 11:31:30|9292.8|9282.8|9292.5|9282.5|9293|9283|9292.5|9282.5|6
1631100700000|2021-09-08 11:31:40|9292.8|9282.8|9294.5|9284.5|9294.5|9284.5|9292.8|9282.8|3
1631100710000|2021-09-08 11:31:50|9294|9284|9295|9285|9295|9285|9293.8|9283.8|7
1631100720000|2021-09-08 11:32:00|9295.3|9285.3|9294.3|9284.3|9295.3|9285.3|9294.3|9284.3|5
1631100730000|2021-09-08 11:32:10|9294|9284|9292.3|9282.3|9294|9284|9292|9282|6
1631100740000|2021-09-08 11:32:20|9291|9281|9290|9280|9291|9281|9290|9280|5
1631100750000|2021-09-08 11:32:30|9291|9281|9287|9277|9291|9281|9286.8|9276.8|6
1631100760000|2021-09-08 11:32:40|9287.3|9277.3|9289.5|9279.5|9290|9280|9287.3|9277.3|5
1631100770000|2021-09-08 11:32:50|9289.3|9279.3|9285.5|9275.5|9289.3|9279.3|9285|9275|11
1631100780000|2021-09-08 11:33:00|9285.8|9275.8|9285|9275|9286.8|9276.8|9284.9|9274.9|9
1631100790000|2021-09-08 11:33:10|9284.8|9274.8|9282.1|9272.1|9285.3|9275.3|9282.1|9272.1|11
1631100800000|2021-09-08 11:33:20|9283.3|9273.3|9283|9273|9284|9274|9282.8|9272.8|8
1631100810000|2021-09-08 11:33:30|9282|9272|9282.9|9272.9|9284|9274|9280.5|9270.5|13
1631100820000|2021-09-08 11:33:40|9283.5|9273.5|9281.1|9271.1|9283.5|9273.5|9281.1|9271.1|8
1631100830000|2021-09-08 11:33:50|9281.5|9271.5|9283|9273|9283|9273|9281.5|9271.5|2
1631100840000|2021-09-08 11:34:00|9283.5|9273.5|9285.5|9275.5|9286.3|9276.3|9283.5|9273.5|14
1631100850000|2021-09-08 11:34:10|9285.8|9275.8|9280.5|9270.5|9285.8|9275.8|9279.8|9269.8|12
1631100860000|2021-09-08 11:34:20|9280.8|9270.8|9284.8|9274.8|9284.8|9274.8|9280.8|9270.8|15
1631100870000|2021-09-08 11:34:30|9285|9275|9283.5|9273.5|9285|9275|9283.5|9273.5|7
1631100880000|2021-09-08 11:34:40|9283.3|9273.3|9283|9273|9283.5|9273.5|9283|9273|7
1631100890000|2021-09-08 11:34:50|9282.8|9272.8|9284.5|9274.5|9285.6|9275.6|9282.3|9272.3|12
1631100900000|2021-09-08 11:35:00|9284|9274|9285|9275|9285.5|9275.5|9283.8|9273.8|8
1631100910000|2021-09-08 11:35:10|9281.3|9271.3|9280.5|9270.5|9284|9274|9280.5|9270.5|11
1631100920000|2021-09-08 11:35:20|9280|9270|9279.8|9269.8|9281.8|9271.8|9279.8|9269.8|13
1631100930000|2021-09-08 11:35:30|9279.5|9269.5|9279.3|9269.3|9280|9270|9279|9269|7
1631100940000|2021-09-08 11:35:40|9278.8|9268.8|9278.5|9268.5|9278.8|9268.8|9278|9268|5
1631100950000|2021-09-08 11:35:50|9279|9269|9279.8|9269.8|9279.8|9269.8|9279|9269|6
1631100960000|2021-09-08 11:36:00|9279.5|9269.5|9278.8|9268.8|9279.5|9269.5|9278.8|9268.8|2
1631100970000|2021-09-08 11:36:10|9279|9269|9279.3|9269.3|9279.3|9269.3|9279|9269|2
1631100990000|2021-09-08 11:36:30|9279|9269|9277.8|9267.8|9279|9269|9277.5|9267.5|4
1631101000000|2021-09-08 11:36:40|9277.5|9267.5|9277.8|9267.8|9277.8|9267.8|9277.5|9267.5|4
1631101010000|2021-09-08 11:36:50|9278|9268|9277.8|9267.8|9278|9268|9277.8|9267.8|4
1631101020000|2021-09-08 11:37:00|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1631101030000|2021-09-08 11:37:10|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|9277.3|9267.3|1
1631101050000|2021-09-08 11:37:30|9277.5|9267.5|9277.8|9267.8|9277.8|9267.8|9277.3|9267.3|4
1631101060000|2021-09-08 11:37:40|9278|9268|9278.5|9268.5|9278.5|9268.5|9277.8|9267.8|5
1631101070000|2021-09-08 11:37:50|9277|9267|9278.5|9268.5|9278.5|9268.5|9277|9267|3
1631101080000|2021-09-08 11:38:00|9279|9269|9278.5|9268.5|9279|9269|9278.3|9268.3|3
1631101090000|2021-09-08 11:38:10|9278.8|9268.8|9278.8|9268.8|9278.8|9268.8|9278.5|9268.5|3
1631101130000|2021-09-08 11:38:50|9278.5|9268.5|9278|9268|9278.8|9268.8|9278|9268|4
1631101140000|2021-09-08 11:39:00|9277.8|9267.8|9274.8|9264.8|9277.8|9267.8|9274.8|9264.8|6
1631101150000|2021-09-08 11:39:10|9274.4|9264.4|9271.3|9261.3|9274.4|9264.4|9269.3|9259.3|10
1631101160000|2021-09-08 11:39:20|9271.5|9261.5|9272|9262|9272|9262|9271.3|9261.3|4
1631101170000|2021-09-08 11:39:30|9273|9263|9273.8|9263.8|9273.8|9263.8|9273|9263|4
1631101180000|2021-09-08 11:39:40|9273.5|9263.5|9272.5|9262.5|9274|9264|9272.5|9262.5|4
1631101190000|2021-09-08 11:39:50|9273|9263|9272.8|9262.8|9273|9263|9272.8|9262.8|2
1631101200000|2021-09-08 11:40:00|9272|9262|9272.5|9262.5|9272.5|9262.5|9272|9262|3
1631101210000|2021-09-08 11:40:10|9273|9263|9277.6|9267.6|9277.6|9267.6|9273|9263|5
1631101220000|2021-09-08 11:40:20|9277.8|9267.8|9275.5|9265.5|9279|9269|9275.5|9265.5|14
1631101230000|2021-09-08 11:40:30|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|9274.5|9264.5|1
1631101240000|2021-09-08 11:40:40|9274.8|9264.8|9275.8|9265.8|9276|9266|9274.8|9264.8|5
1631101250000|2021-09-08 11:40:50|9276|9266|9276|9266|9276|9266|9276|9266|1
1631101260000|2021-09-08 11:41:00|9275.8|9265.8|9276|9266|9276|9266|9275.8|9265.8|4
1631101270000|2021-09-08 11:41:10|9275.8|9265.8|9275.8|9265.8|9276|9266|9275.8|9265.8|3
1631101280000|2021-09-08 11:41:20|9276|9266|9276|9266|9276|9266|9276|9266|1
1631101310000|2021-09-08 11:41:50|9275.8|9265.8|9276|9266|9277.3|9267.3|9275.8|9265.8|4
1631101320000|2021-09-08 11:42:00|9276.3|9266.3|9275.3|9265.3|9276.3|9266.3|9275.3|9265.3|3
1631101340000|2021-09-08 11:42:20|9275.8|9265.8|9275.5|9265.5|9276|9266|9275.5|9265.5|4
1631101350000|2021-09-08 11:42:30|9275.8|9265.8|9276|9266|9276|9266|9275.8|9265.8|2
1631101360000|2021-09-08 11:42:40|9275.5|9265.5|9276|9266|9276|9266|9275.5|9265.5|2
1631101370000|2021-09-08 11:42:50|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|1
1631101380000|2021-09-08 11:43:00|9276|9266|9272.3|9262.3|9276|9266|9272.3|9262.3|3
1631101390000|2021-09-08 11:43:10|9272.5|9262.5|9272.3|9262.3|9272.5|9262.5|9272.3|9262.3|2
1631101400000|2021-09-08 11:43:20|9272.8|9262.8|9272.5|9262.5|9272.8|9262.8|9272.5|9262.5|2
1631101410000|2021-09-08 11:43:30|9272.8|9262.8|9272.5|9262.5|9273|9263|9272.5|9262.5|3
1631101420000|2021-09-08 11:43:40|9272|9262|9272.3|9262.3|9272.3|9262.3|9271.8|9261.8|4
1631101440000|2021-09-08 11:44:00|9272|9262|9270.3|9260.3|9272.5|9262.5|9270.3|9260.3|5
1631101450000|2021-09-08 11:44:10|9269.8|9259.8|9267.8|9257.8|9269.8|9259.8|9267.8|9257.8|6
1631101460000|2021-09-08 11:44:20|9268.3|9258.3|9264.8|9254.8|9268.5|9258.5|9264.8|9254.8|7
1631101470000|2021-09-08 11:44:30|9265|9255|9265|9255|9265|9255|9264.3|9254.3|3
1631101480000|2021-09-08 11:44:40|9265.5|9255.5|9264|9254|9265.5|9255.5|9264|9254|5
1631101490000|2021-09-08 11:44:50|9263.8|9253.8|9265|9255|9265.5|9255.5|9263.8|9253.8|9
1631101500000|2021-09-08 11:45:00|9264|9254|9264|9254|9264|9254|9263.4|9253.4|4
1631101510000|2021-09-08 11:45:10|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|9264.3|9254.3|1
1631101520000|2021-09-08 11:45:20|9264.5|9254.5|9264.5|9254.5|9264.8|9254.8|9264.3|9254.3|6
1631101530000|2021-09-08 11:45:30|9264|9254|9264|9254|9264|9254|9264|9254|1
1631101540000|2021-09-08 11:45:40|9264.3|9254.3|9265|9255|9265.3|9255.3|9263|9253|7
1631101550000|2021-09-08 11:45:50|9265.3|9255.3|9266.5|9256.5|9267|9257|9265.3|9255.3|8
1631101560000|2021-09-08 11:46:00|9267|9257|9266.5|9256.5|9267|9257|9266.3|9256.3|3
1631101570000|2021-09-08 11:46:10|9267|9257|9267.5|9257.5|9267.8|9257.8|9267|9257|5
1631101580000|2021-09-08 11:46:20|9267.8|9257.8|9267.8|9257.8|9268.8|9258.8|9267.3|9257.3|8
1631101590000|2021-09-08 11:46:30|9268.3|9258.3|9271|9261|9271|9261|9268.3|9258.3|6
1631101600000|2021-09-08 11:46:40|9271.3|9261.3|9271.3|9261.3|9271.5|9261.5|9271.3|9261.3|3
1631101610000|2021-09-08 11:46:50|9270.5|9260.5|9269.8|9259.8|9270.5|9260.5|9269.8|9259.8|2
1631101620000|2021-09-08 11:47:00|9270|9260|9269.8|9259.8|9270|9260|9269.8|9259.8|2
1631101630000|2021-09-08 11:47:10|9269.5|9259.5|9271.5|9261.5|9271.5|9261.5|9269.5|9259.5|3
1631101640000|2021-09-08 11:47:20|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|1
1631101650000|2021-09-08 11:47:30|9271.3|9261.3|9268.8|9258.8|9271.3|9261.3|9268.8|9258.8|4
1631101670000|2021-09-08 11:47:50|9269.3|9259.3|9269.5|9259.5|9269.5|9259.5|9269.3|9259.3|2
1631101680000|2021-09-08 11:48:00|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|9269.3|9259.3|1
1631101690000|2021-09-08 11:48:10|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1631101710000|2021-09-08 11:48:30|9269.8|9259.8|9270|9260|9270.3|9260.3|9269.8|9259.8|3
1631101720000|2021-09-08 11:48:40|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|1
1631101730000|2021-09-08 11:48:50|9269|9259|9267.5|9257.5|9269|9259|9267.5|9257.5|4
1631101740000|2021-09-08 11:49:00|9268.5|9258.5|9269|9259|9269|9259|9268.5|9258.5|2
1631101750000|2021-09-08 11:49:10|9269.3|9259.3|9270.8|9260.8|9270.8|9260.8|9269.3|9259.3|6
1631101760000|2021-09-08 11:49:20|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|9270.5|9260.5|1
1631101790000|2021-09-08 11:49:50|9271|9261|9271|9261|9271|9261|9271|9261|1
1631101800000|2021-09-08 11:50:00|9270|9260|9269.4|9259.4|9270|9260|9269.4|9259.4|4
1631101810000|2021-09-08 11:50:10|9268.6|9258.6|9270.5|9260.5|9270.5|9260.5|9268.5|9258.5|5
1631101820000|2021-09-08 11:50:20|9270.8|9260.8|9272|9262|9272|9262|9270.8|9260.8|5
1631101840000|2021-09-08 11:50:40|9271.5|9261.5|9272|9262|9272|9262|9271.5|9261.5|2
1631101850000|2021-09-08 11:50:50|9271.5|9261.5|9267.8|9257.8|9271.5|9261.5|9267.8|9257.8|3
1631101860000|2021-09-08 11:51:00|9267.5|9257.5|9264.3|9254.3|9267.5|9257.5|9264.3|9254.3|2
1631101870000|2021-09-08 11:51:10|9264.4|9254.4|9267.3|9257.3|9267.6|9257.6|9264.4|9254.4|8
1631101880000|2021-09-08 11:51:20|9267.8|9257.8|9267.3|9257.3|9268.3|9258.3|9267.3|9257.3|5
1631101890000|2021-09-08 11:51:30|9266|9256|9265.5|9255.5|9266|9256|9265.5|9255.5|2
1631101900000|2021-09-08 11:51:40|9264.5|9254.5|9265|9255|9265|9255|9264.5|9254.5|2
1631101910000|2021-09-08 11:51:50|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|9265.3|9255.3|1
1631101920000|2021-09-08 11:52:00|9265|9255|9270.3|9260.3|9270.3|9260.3|9265|9255|9
1631101940000|2021-09-08 11:52:20|9270.5|9260.5|9270.8|9260.8|9270.8|9260.8|9270.5|9260.5|2
1631101970000|2021-09-08 11:52:50|9271|9261|9272.5|9262.5|9272.5|9262.5|9271|9261|2
1631101980000|2021-09-08 11:53:00|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1631102010000|2021-09-08 11:53:30|9273|9263|9273|9263|9273.3|9263.3|9273|9263|3
1631102060000|2021-09-08 11:54:20|9273.5|9263.5|9273|9263|9273.5|9263.5|9273|9263|2
1631102080000|2021-09-08 11:54:40|9272.8|9262.8|9272.3|9262.3|9272.8|9262.8|9270.3|9260.3|9
1631102090000|2021-09-08 11:54:50|9272.5|9262.5|9273.5|9263.5|9273.5|9263.5|9272.5|9262.5|3
1631102140000|2021-09-08 11:55:40|9274|9264|9274.5|9264.5|9274.5|9264.5|9274|9264|2
1631102150000|2021-09-08 11:55:50|9274.3|9264.3|9273.5|9263.5|9274.3|9264.3|9273.5|9263.5|2
1631102160000|2021-09-08 11:56:00|9273.3|9263.3|9272.5|9262.5|9273.3|9263.3|9272.5|9262.5|2
1631102170000|2021-09-08 11:56:10|9273|9263|9272.5|9262.5|9273|9263|9272.3|9262.3|4
1631102200000|2021-09-08 11:56:40|9272.3|9262.3|9270.3|9260.3|9272.3|9262.3|9270.3|9260.3|7
1631102210000|2021-09-08 11:56:50|9270.5|9260.5|9271.8|9261.8|9272|9262|9270.5|9260.5|4
1631102220000|2021-09-08 11:57:00|9272|9262|9272.5|9262.5|9272.5|9262.5|9271.8|9261.8|4
1631102230000|2021-09-08 11:57:10|9272.8|9262.8|9273|9263|9273|9263|9272.8|9262.8|2
1631102240000|2021-09-08 11:57:20|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.3|9262.3|3
1631102260000|2021-09-08 11:57:40|9273|9263|9273|9263|9273|9263|9273|9263|1
1631102270000|2021-09-08 11:57:50|9273.3|9263.3|9273.5|9263.5|9273.5|9263.5|9273.3|9263.3|2
1631102320000|2021-09-08 11:58:40|9273|9263|9273|9263|9273|9263|9273|9263|1
1631102330000|2021-09-08 11:58:50|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|9272.8|9262.8|1
1631102340000|2021-09-08 11:59:00|9273.3|9263.3|9273.5|9263.5|9273.5|9263.5|9273.3|9263.3|4
1631102350000|2021-09-08 11:59:10|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|9273.3|9263.3|1
1631102360000|2021-09-08 11:59:20|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1631102370000|2021-09-08 11:59:30|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|9273.8|9263.8|1
1631102380000|2021-09-08 11:59:40|9274.3|9264.3|9274|9264|9274.3|9264.3|9274|9264|2
1631102390000|2021-09-08 11:59:50|9274.5|9264.5|9275.5|9265.5|9275.5|9265.5|9274.5|9264.5|2
1631102400000|2021-09-08 12:00:00|9276.3|9266.3|9277|9267|9277|9267|9276.3|9266.3|4
1631102410000|2021-09-08 12:00:10|9277.5|9267.5|9277.3|9267.3|9277.5|9267.5|9277.3|9267.3|2
1631102420000|2021-09-08 12:00:20|9277.8|9267.8|9276.8|9266.8|9277.8|9267.8|9276.8|9266.8|3
1631102430000|2021-09-08 12:00:30|9277|9267|9276.8|9266.8|9277|9267|9276.8|9266.8|2
1631102440000|2021-09-08 12:00:40|9277.5|9267.5|9278.3|9268.3|9278.3|9268.3|9277.5|9267.5|4
1631102450000|2021-09-08 12:00:50|9279.3|9269.3|9280|9270|9280|9270|9279.3|9269.3|4
1631102460000|2021-09-08 12:01:00|9279.8|9269.8|9280|9270|9280.5|9270.5|9279.8|9269.8|7
1631102470000|2021-09-08 12:01:10|9280.3|9270.3|9281.3|9271.3|9281.3|9271.3|9280|9270|7
1631102480000|2021-09-08 12:01:20|9279.9|9269.9|9280.5|9270.5|9280.5|9270.5|9279.9|9269.9|4
1631102490000|2021-09-08 12:01:30|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.5|9270.5|3
1631102500000|2021-09-08 12:01:40|9280.5|9270.5|9280.3|9270.3|9280.5|9270.5|9280.3|9270.3|2
1631102510000|2021-09-08 12:01:50|9280|9270|9282.5|9272.5|9282.5|9272.5|9280|9270|6
1631102520000|2021-09-08 12:02:00|9282.8|9272.8|9284.8|9274.8|9284.8|9274.8|9282.8|9272.8|4
1631102530000|2021-09-08 12:02:10|9284.5|9274.5|9288.5|9278.5|9288.5|9278.5|9284.3|9274.3|7
1631102540000|2021-09-08 12:02:20|9288.8|9278.8|9291|9281|9291|9281|9288.8|9278.8|6
1631102550000|2021-09-08 12:02:30|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|9291.3|9281.3|1
1631102560000|2021-09-08 12:02:40|9291|9281|9291|9281|9291.3|9281.3|9291|9281|3
1631102570000|2021-09-08 12:02:50|9291.3|9281.3|9287.8|9277.8|9291.3|9281.3|9287.8|9277.8|3
1631102580000|2021-09-08 12:03:00|9287.5|9277.5|9289.8|9279.8|9289.8|9279.8|9287.5|9277.5|5
1631102590000|2021-09-08 12:03:10|9290.3|9280.3|9289|9279|9290.5|9280.5|9289|9279|4
1631102600000|2021-09-08 12:03:20|9288.5|9278.5|9289|9279|9291|9281|9288.5|9278.5|10
1631102610000|2021-09-08 12:03:30|9289.3|9279.3|9290.3|9280.3|9290.5|9280.5|9289.3|9279.3|4
1631102620000|2021-09-08 12:03:40|9290.5|9280.5|9290.3|9280.3|9290.5|9280.5|9289.8|9279.8|5
1631102630000|2021-09-08 12:03:50|9290|9280|9289.5|9279.5|9290|9280|9289.3|9279.3|4
1631102640000|2021-09-08 12:04:00|9290|9280|9290.5|9280.5|9290.8|9280.8|9290|9280|5
1631102650000|2021-09-08 12:04:10|9290|9280|9290.5|9280.5|9290.5|9280.5|9290|9280|2
1631102660000|2021-09-08 12:04:20|9290|9280|9290.5|9280.5|9290.5|9280.5|9290|9280|2
1631102670000|2021-09-08 12:04:30|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1631102680000|2021-09-08 12:04:40|9289.8|9279.8|9287|9277|9290.3|9280.3|9286.8|9276.8|5
1631102700000|2021-09-08 12:05:00|9287.5|9277.5|9287.5|9277.5|9287.5|9277.5|9286.8|9276.8|5
1631102710000|2021-09-08 12:05:10|9287|9277|9287.3|9277.3|9287.3|9277.3|9286.5|9276.5|5
1631102720000|2021-09-08 12:05:20|9286.8|9276.8|9286.8|9276.8|9287.5|9277.5|9286.3|9276.3|8
1631102730000|2021-09-08 12:05:30|9286.3|9276.3|9286|9276|9286.3|9276.3|9286|9276|6
1631102740000|2021-09-08 12:05:40|9286.3|9276.3|9286.8|9276.8|9286.8|9276.8|9286|9276|5
1631102750000|2021-09-08 12:05:50|9286.5|9276.5|9284|9274|9286.5|9276.5|9284|9274|7
1631102760000|2021-09-08 12:06:00|9284.5|9274.5|9284.5|9274.5|9284.6|9274.6|9282.5|9272.5|8
1631102770000|2021-09-08 12:06:10|9284.8|9274.8|9284.8|9274.8|9285|9275|9284|9274|11
1631102780000|2021-09-08 12:06:20|9284.5|9274.5|9283.9|9273.9|9286.3|9276.3|9283.5|9273.5|8
1631102790000|2021-09-08 12:06:30|9284|9274|9284.6|9274.6|9284.6|9274.6|9284|9274|3
1631102800000|2021-09-08 12:06:40|9284.3|9274.3|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|3
1631102810000|2021-09-08 12:06:50|9284|9274|9284|9274|9284|9274|9284|9274|1
1631102820000|2021-09-08 12:07:00|9284.3|9274.3|9284|9274|9284.8|9274.8|9284|9274|8
1631102830000|2021-09-08 12:07:10|9284.3|9274.3|9284|9274|9284.3|9274.3|9284|9274|2
1631102840000|2021-09-08 12:07:20|9283.5|9273.5|9283.8|9273.8|9283.8|9273.8|9282.5|9272.5|6
1631102850000|2021-09-08 12:07:30|9284|9274|9283|9273|9284|9274|9283|9273|4
1631102860000|2021-09-08 12:07:40|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|9282.8|9272.8|1
1631102870000|2021-09-08 12:07:50|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1631102880000|2021-09-08 12:08:00|9282|9272|9281.8|9271.8|9282|9272|9281.8|9271.8|2
1631102890000|2021-09-08 12:08:10|9282.3|9272.3|9281.5|9271.5|9282.3|9272.3|9281.5|9271.5|5
1631102900000|2021-09-08 12:08:20|9281.8|9271.8|9281.3|9271.3|9281.8|9271.8|9281.3|9271.3|3
1631102920000|2021-09-08 12:08:40|9281|9271|9281.3|9271.3|9281.5|9271.5|9281|9271|3
1631102930000|2021-09-08 12:08:50|9281|9271|9281.3|9271.3|9281.3|9271.3|9281|9271|2
1631102940000|2021-09-08 12:09:00|9281|9271|9280.3|9270.3|9281|9271|9280.3|9270.3|3
1631102950000|2021-09-08 12:09:10|9280.5|9270.5|9281|9271|9281|9271|9280|9270|4
1631102960000|2021-09-08 12:09:20|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|9280.8|9270.8|1
1631102990000|2021-09-08 12:09:50|9280.5|9270.5|9278.8|9268.8|9280.5|9270.5|9278.8|9268.8|2
1631103000000|2021-09-08 12:10:00|9278.5|9268.5|9278.3|9268.3|9279.3|9269.3|9278.3|9268.3|8
1631103010000|2021-09-08 12:10:10|9277.8|9267.8|9274.5|9264.5|9277.8|9267.8|9274.5|9264.5|5
1631103020000|2021-09-08 12:10:20|9274.3|9264.3|9272.5|9262.5|9274.3|9264.3|9272.5|9262.5|3
1631103040000|2021-09-08 12:10:40|9272.8|9262.8|9274.5|9264.5|9274.5|9264.5|9272.8|9262.8|4
1631103050000|2021-09-08 12:10:50|9275|9265|9275.5|9265.5|9276.5|9266.5|9275|9265|6
1631103060000|2021-09-08 12:11:00|9275.3|9265.3|9283|9273|9283|9273|9274|9264|9
1631103070000|2021-09-08 12:11:10|9282.3|9272.3|9283.5|9273.5|9283.8|9273.8|9282.3|9272.3|13
1631103080000|2021-09-08 12:11:20|9283.3|9273.3|9282.3|9272.3|9283.3|9273.3|9282.3|9272.3|4
1631103090000|2021-09-08 12:11:30|9282.5|9272.5|9282.3|9272.3|9282.5|9272.5|9282.3|9272.3|2
1631103120000|2021-09-08 12:12:00|9282|9272|9279|9269|9282|9272|9277|9267|8
1631103130000|2021-09-08 12:12:10|9278.8|9268.8|9280|9270|9280|9270|9278.8|9268.8|4
1631103140000|2021-09-08 12:12:20|9280.5|9270.5|9280.5|9270.5|9280.8|9270.8|9280|9270|7
1631103150000|2021-09-08 12:12:30|9280.8|9270.8|9280.5|9270.5|9280.8|9270.8|9280.5|9270.5|4
1631103160000|2021-09-08 12:12:40|9280.8|9270.8|9284.5|9274.5|9284.8|9274.8|9280.8|9270.8|5
1631103170000|2021-09-08 12:12:50|9284.3|9274.3|9284.3|9274.3|9284.5|9274.5|9284.3|9274.3|3
1631103180000|2021-09-08 12:13:00|9284.8|9274.8|9284.8|9274.8|9285|9275|9284.5|9274.5|9
1631103190000|2021-09-08 12:13:10|9284.5|9274.5|9288.5|9278.5|9288.5|9278.5|9284.5|9274.5|3
1631103210000|2021-09-08 12:13:30|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|9289.5|9279.5|1
1631103240000|2021-09-08 12:14:00|9290|9280|9291|9281|9291|9281|9289.5|9279.5|6
1631103250000|2021-09-08 12:14:10|9291.5|9281.5|9293|9283|9293|9283|9291.5|9281.5|2
1631103260000|2021-09-08 12:14:20|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1631103280000|2021-09-08 12:14:40|9293|9283|9293.3|9283.3|9293.3|9283.3|9293|9283|2
1631103300000|2021-09-08 12:15:00|9293|9283|9291.3|9281.3|9293|9283|9291.3|9281.3|4
1631103310000|2021-09-08 12:15:10|9291|9281|9290|9280|9291|9281|9290|9280|3
1631103320000|2021-09-08 12:15:20|9289.3|9279.3|9291|9281|9291|9281|9289.3|9279.3|7
1631103330000|2021-09-08 12:15:30|9290.3|9280.3|9291.3|9281.3|9291.3|9281.3|9290|9280|5
1631103340000|2021-09-08 12:15:40|9291|9281|9290|9280|9291|9281|9290|9280|2
1631103350000|2021-09-08 12:15:50|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1631103360000|2021-09-08 12:16:00|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|1
1631103380000|2021-09-08 12:16:20|9290.3|9280.3|9290|9280|9290.3|9280.3|9290|9280|2
1631103400000|2021-09-08 12:16:40|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290|9280|5
1631103420000|2021-09-08 12:17:00|9290.5|9280.5|9289.8|9279.8|9290.5|9280.5|9289.8|9279.8|5
1631103440000|2021-09-08 12:17:20|9289.5|9279.5|9290.3|9280.3|9290.3|9280.3|9289.5|9279.5|4
1631103450000|2021-09-08 12:17:30|9290.5|9280.5|9291|9281|9291|9281|9290.5|9280.5|3
1631103470000|2021-09-08 12:17:50|9291.3|9281.3|9291.3|9281.3|9291.5|9281.5|9291.3|9281.3|3
1631103490000|2021-09-08 12:18:10|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1631103500000|2021-09-08 12:18:20|9291|9281|9289.8|9279.8|9291|9281|9289.8|9279.8|2
1631103510000|2021-09-08 12:18:30|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1631103520000|2021-09-08 12:18:40|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1631103530000|2021-09-08 12:18:50|9290|9280|9287.5|9277.5|9290|9280|9287.5|9277.5|4
1631103540000|2021-09-08 12:19:00|9287.3|9277.3|9286.5|9276.5|9287.3|9277.3|9286.5|9276.5|2
1631103550000|2021-09-08 12:19:10|9286|9276|9286|9276|9286|9276|9286|9276|1
1631103560000|2021-09-08 12:19:20|9285.8|9275.8|9287.3|9277.3|9287.3|9277.3|9285.8|9275.8|3
1631103570000|2021-09-08 12:19:30|9287|9277|9287.5|9277.5|9287.5|9277.5|9287|9277|2
1631103580000|2021-09-08 12:19:40|9287.8|9277.8|9289.5|9279.5|9290|9280|9287.8|9277.8|5
1631103590000|2021-09-08 12:19:50|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1631103600000|2021-09-08 12:20:00|9289.5|9279.5|9289.3|9279.3|9289.5|9279.5|9289.3|9279.3|2
1631103620000|2021-09-08 12:20:20|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.5|9278.5|3
1631103640000|2021-09-08 12:20:40|9288.5|9278.5|9288.8|9278.8|9288.8|9278.8|9288.5|9278.5|4
1631103650000|2021-09-08 12:20:50|9288.5|9278.5|9290.5|9280.5|9290.5|9280.5|9288.5|9278.5|2
1631103660000|2021-09-08 12:21:00|9290.8|9280.8|9293|9283|9293|9283|9290.8|9280.8|5
1631103680000|2021-09-08 12:21:20|9292.8|9282.8|9297.5|9287.5|9297.5|9287.5|9292.8|9282.8|5
1631103690000|2021-09-08 12:21:30|9296.8|9286.8|9297.3|9287.3|9297.3|9287.3|9296.8|9286.8|2
1631103700000|2021-09-08 12:21:40|9297.5|9287.5|9302.5|9292.5|9302.5|9292.5|9297.5|9287.5|8
1631103710000|2021-09-08 12:21:50|9303|9293|9307.6|9297.6|9307.9|9297.9|9303|9293|7
1631103720000|2021-09-08 12:22:00|9307.5|9297.5|9307.5|9297.5|9307.8|9297.8|9307.5|9297.5|5
1631103730000|2021-09-08 12:22:10|9307.8|9297.8|9306.5|9296.5|9308|9298|9304.3|9294.3|8
1631103740000|2021-09-08 12:22:20|9306|9296|9300.8|9290.8|9306|9296|9299.1|9289.1|12
1631103750000|2021-09-08 12:22:30|9300.5|9290.5|9299.5|9289.5|9302.1|9292.1|9299.5|9289.5|13
1631103760000|2021-09-08 12:22:40|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|9299.3|9289.3|1
1631103770000|2021-09-08 12:22:50|9299.8|9289.8|9298.5|9288.5|9299.8|9289.8|9296|9286|8
1631103780000|2021-09-08 12:23:00|9298.8|9288.8|9295.5|9285.5|9298.8|9288.8|9295.4|9285.4|8
1631103790000|2021-09-08 12:23:10|9292|9282|9289.3|9279.3|9292|9282|9288.3|9278.3|6
1631103800000|2021-09-08 12:23:20|9289.5|9279.5|9293.8|9283.8|9294.3|9284.3|9289.5|9279.5|6
1631103810000|2021-09-08 12:23:30|9293.5|9283.5|9293.3|9283.3|9293.8|9283.8|9293.3|9283.3|3
1631103820000|2021-09-08 12:23:40|9293.5|9283.5|9293|9283|9293.5|9283.5|9293|9283|3
1631103830000|2021-09-08 12:23:50|9291.5|9281.5|9293.3|9283.3|9293.3|9283.3|9291.5|9281.5|5
1631103850000|2021-09-08 12:24:10|9292.8|9282.8|9294|9284|9294.3|9284.3|9292.8|9282.8|6
1631103860000|2021-09-08 12:24:20|9294.3|9284.3|9294.8|9284.8|9296.3|9286.3|9294.3|9284.3|6
1631103870000|2021-09-08 12:24:30|9294.5|9284.5|9295|9285|9295|9285|9294.5|9284.5|3
1631103880000|2021-09-08 12:24:40|9294.8|9284.8|9295|9285|9295|9285|9294.8|9284.8|2
1631103890000|2021-09-08 12:24:50|9294.5|9284.5|9294.3|9284.3|9294.5|9284.5|9294.3|9284.3|2
1631103900000|2021-09-08 12:25:00|9294.8|9284.8|9293.8|9283.8|9296.3|9286.3|9293.8|9283.8|7
1631103910000|2021-09-08 12:25:10|9294.3|9284.3|9295.5|9285.5|9295.5|9285.5|9294.3|9284.3|2
1631103930000|2021-09-08 12:25:30|9295.3|9285.3|9295|9285|9295.3|9285.3|9295|9285|2
1631103940000|2021-09-08 12:25:40|9295.3|9285.3|9295|9285|9295.3|9285.3|9295|9285|2
1631103950000|2021-09-08 12:25:50|9295.3|9285.3|9292.8|9282.8|9295.3|9285.3|9292.8|9282.8|3
1631103960000|2021-09-08 12:26:00|9293|9283|9292.8|9282.8|9293|9283|9292.8|9282.8|6
1631103970000|2021-09-08 12:26:10|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1631103980000|2021-09-08 12:26:20|9293.3|9283.3|9293|9283|9293.5|9283.5|9293|9283|4
1631103990000|2021-09-08 12:26:30|9293.3|9283.3|9294.3|9284.3|9294.5|9284.5|9293.3|9283.3|5
1631104000000|2021-09-08 12:26:40|9293.5|9283.5|9292.8|9282.8|9293.5|9283.5|9291.8|9281.8|7
1631104010000|2021-09-08 12:26:50|9293.8|9283.8|9292.8|9282.8|9294.8|9284.8|9292.8|9282.8|9
1631104020000|2021-09-08 12:27:00|9292.5|9282.5|9292.3|9282.3|9292.5|9282.5|9292.3|9282.3|2
1631104030000|2021-09-08 12:27:10|9292|9282|9288.5|9278.5|9292|9282|9288|9278|5
1631104040000|2021-09-08 12:27:20|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1631104050000|2021-09-08 12:27:30|9289|9279|9289|9279|9289|9279|9289|9279|1
1631104070000|2021-09-08 12:27:50|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|9289.3|9279.3|1
1631104080000|2021-09-08 12:28:00|9289|9279|9288.3|9278.3|9289|9279|9288.3|9278.3|2
1631104090000|2021-09-08 12:28:10|9288.5|9278.5|9286.8|9276.8|9289|9279|9286.8|9276.8|8
1631104100000|2021-09-08 12:28:20|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|1
1631104110000|2021-09-08 12:28:30|9286.8|9276.8|9288.3|9278.3|9288.8|9278.8|9286.8|9276.8|3
1631104120000|2021-09-08 12:28:40|9288.5|9278.5|9287.8|9277.8|9288.5|9278.5|9287.8|9277.8|4
1631104130000|2021-09-08 12:28:50|9288.3|9278.3|9291.8|9281.8|9291.8|9281.8|9288.3|9278.3|4
1631104140000|2021-09-08 12:29:00|9291.5|9281.5|9293.5|9283.5|9293.5|9283.5|9291.5|9281.5|12
1631104150000|2021-09-08 12:29:10|9294.8|9284.8|9294.3|9284.3|9294.8|9284.8|9294.3|9284.3|5
1631104160000|2021-09-08 12:29:20|9294.5|9284.5|9294.8|9284.8|9295|9285|9294.5|9284.5|3
1631104170000|2021-09-08 12:29:30|9295|9285|9295.8|9285.8|9295.8|9285.8|9295|9285|4
1631104180000|2021-09-08 12:29:40|9295.5|9285.5|9295.3|9285.3|9295.5|9285.5|9295.3|9285.3|2
1631104190000|2021-09-08 12:29:50|9295.5|9285.5|9297|9287|9297.8|9287.8|9295.5|9285.5|12
1631104200000|2021-09-08 12:30:00|9296.8|9286.8|9293.5|9283.5|9296.8|9286.8|9293|9283|12
1631104210000|2021-09-08 12:30:10|9293.8|9283.8|9293.3|9283.3|9294|9284|9293|9283|8
1631104220000|2021-09-08 12:30:20|9293.5|9283.5|9293.8|9283.8|9293.8|9283.8|9293.5|9283.5|2
1631104230000|2021-09-08 12:30:30|9293.5|9283.5|9297.3|9287.3|9297.3|9287.3|9293.5|9283.5|6
1631104240000|2021-09-08 12:30:40|9296.8|9286.8|9294.5|9284.5|9296.8|9286.8|9294.5|9284.5|8
1631104250000|2021-09-08 12:30:50|9295|9285|9294.3|9284.3|9295|9285|9294.3|9284.3|3
1631104260000|2021-09-08 12:31:00|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1631104270000|2021-09-08 12:31:10|9295|9285|9297|9287|9297|9287|9295|9285|4
1631104280000|2021-09-08 12:31:20|9298|9288|9294.3|9284.3|9298.8|9288.8|9294.3|9284.3|8
1631104290000|2021-09-08 12:31:30|9295.3|9285.3|9292.5|9282.5|9295.3|9285.3|9291.5|9281.5|12
1631104300000|2021-09-08 12:31:40|9293|9283|9293.3|9283.3|9293.3|9283.3|9293|9283|10
1631104310000|2021-09-08 12:31:50|9293|9283|9293|9283|9294.5|9284.5|9293|9283|6
1631104320000|2021-09-08 12:32:00|9293.5|9283.5|9293.3|9283.3|9293.5|9283.5|9292|9282|10
1631104330000|2021-09-08 12:32:10|9293|9283|9293|9283|9293.5|9283.5|9293|9283|4
1631104340000|2021-09-08 12:32:20|9293.3|9283.3|9290.5|9280.5|9293.3|9283.3|9290.5|9280.5|4
1631104350000|2021-09-08 12:32:30|9290|9280|9290|9280|9290|9280|9290|9280|1
1631104360000|2021-09-08 12:32:40|9290.3|9280.3|9290|9280|9291.3|9281.3|9290|9280|7
1631104370000|2021-09-08 12:32:50|9290.3|9280.3|9293|9283|9293|9283|9290.3|9280.3|4
1631104380000|2021-09-08 12:33:00|9292.8|9282.8|9291|9281|9292.8|9282.8|9291|9281|4
1631104400000|2021-09-08 12:33:20|9291.5|9281.5|9291|9281|9292.3|9282.3|9291|9281|3
1631104420000|2021-09-08 12:33:40|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1631104460000|2021-09-08 12:34:20|9290.5|9280.5|9290|9280|9290.5|9280.5|9290|9280|2
1631104470000|2021-09-08 12:34:30|9286|9276|9282.3|9272.3|9286|9276|9282.3|9272.3|6
1631104480000|2021-09-08 12:34:40|9281.5|9271.5|9280.5|9270.5|9281.5|9271.5|9280.5|9270.5|4
1631104490000|2021-09-08 12:34:50|9281.5|9271.5|9282.8|9272.8|9282.8|9272.8|9281.5|9271.5|2
1631104500000|2021-09-08 12:35:00|9283|9273|9283.8|9273.8|9283.8|9273.8|9283|9273|2
1631104510000|2021-09-08 12:35:10|9283|9273|9283.5|9273.5|9283.5|9273.5|9283|9273|2
1631104520000|2021-09-08 12:35:20|9283.3|9273.3|9286.3|9276.3|9286.5|9276.5|9283.3|9273.3|13
1631104530000|2021-09-08 12:35:30|9286|9276|9286|9276|9286.3|9276.3|9285.8|9275.8|4
1631104540000|2021-09-08 12:35:40|9285.8|9275.8|9286.3|9276.3|9286.3|9276.3|9285.8|9275.8|3
1631104550000|2021-09-08 12:35:50|9286|9276|9288.5|9278.5|9288.5|9278.5|9286|9276|9
1631104560000|2021-09-08 12:36:00|9286.8|9276.8|9286.5|9276.5|9286.8|9276.8|9286|9276|4
1631104570000|2021-09-08 12:36:10|9286.8|9276.8|9286.5|9276.5|9286.8|9276.8|9286.5|9276.5|2
1631104580000|2021-09-08 12:36:20|9286.8|9276.8|9290.3|9280.3|9290.3|9280.3|9286.8|9276.8|7
1631104590000|2021-09-08 12:36:30|9290.8|9280.8|9292|9282|9292|9282|9290.8|9280.8|8
1631104600000|2021-09-08 12:36:40|9291.8|9281.8|9291.3|9281.3|9291.8|9281.8|9291|9281|4
1631104620000|2021-09-08 12:37:00|9291|9281|9292.3|9282.3|9292.8|9282.8|9290.3|9280.3|9
1631104630000|2021-09-08 12:37:10|9292.5|9282.5|9292.3|9282.3|9292.8|9282.8|9292.3|9282.3|6
1631104640000|2021-09-08 12:37:20|9292.8|9282.8|9292.8|9282.8|9293.5|9283.5|9292.8|9282.8|3
1631104650000|2021-09-08 12:37:30|9293|9283|9293|9283|9293|9283|9293|9283|1
1631104660000|2021-09-08 12:37:40|9293.3|9283.3|9293|9283|9293.8|9283.8|9293|9283|4
1631104670000|2021-09-08 12:37:50|9293.5|9283.5|9292|9282|9293.5|9283.5|9292|9282|3
1631104680000|2021-09-08 12:38:00|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292.3|9282.3|2
1631104690000|2021-09-08 12:38:10|9292.5|9282.5|9292.5|9282.5|9292.8|9282.8|9292.3|9282.3|4
1631104710000|2021-09-08 12:38:30|9292|9282|9292|9282|9292.3|9282.3|9292|9282|3
1631104720000|2021-09-08 12:38:40|9291.8|9281.8|9291.3|9281.3|9291.8|9281.8|9290|9280|9
1631104730000|2021-09-08 12:38:50|9292|9282|9292.5|9282.5|9293.3|9283.3|9292|9282|8
1631104740000|2021-09-08 12:39:00|9292|9282|9291.3|9281.3|9292|9282|9291|9281|4
1631104750000|2021-09-08 12:39:10|9292|9282|9295|9285|9295|9285|9292|9282|5
1631104760000|2021-09-08 12:39:20|9295.3|9285.3|9297|9287|9297|9287|9295.3|9285.3|4
1631104770000|2021-09-08 12:39:30|9296.5|9286.5|9299|9289|9300.3|9290.3|9296.5|9286.5|7
1631104780000|2021-09-08 12:39:40|9299.3|9289.3|9299|9289|9299.8|9289.8|9299|9289|4
1631104790000|2021-09-08 12:39:50|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|9298.8|9288.8|1
1631104800000|2021-09-08 12:40:00|9298.5|9288.5|9298.3|9288.3|9298.5|9288.5|9296.8|9286.8|7
1631104810000|2021-09-08 12:40:10|9298|9288|9297.3|9287.3|9298|9288|9296.8|9286.8|5
1631104820000|2021-09-08 12:40:20|9297|9287|9296|9286|9297|9287|9296|9286|3
1631104830000|2021-09-08 12:40:30|9296.3|9286.3|9296|9286|9296.3|9286.3|9296|9286|2
1631104840000|2021-09-08 12:40:40|9296.5|9286.5|9295.5|9285.5|9296.8|9286.8|9295.5|9285.5|4
1631104860000|2021-09-08 12:41:00|9296|9286|9294.5|9284.5|9296|9286|9293.8|9283.8|8
1631104870000|2021-09-08 12:41:10|9294|9284|9289.5|9279.5|9294|9284|9289.5|9279.5|8
1631104880000|2021-09-08 12:41:20|9288.8|9278.8|9288.5|9278.5|9288.8|9278.8|9288.3|9278.3|7
1631104890000|2021-09-08 12:41:30|9288.3|9278.3|9290.3|9280.3|9290.5|9280.5|9288.3|9278.3|8
1631104900000|2021-09-08 12:41:40|9290.5|9280.5|9292.5|9282.5|9292.5|9282.5|9290|9280|9
1631104910000|2021-09-08 12:41:50|9293|9283|9293|9283|9293.3|9283.3|9292.3|9282.3|8
1631104920000|2021-09-08 12:42:00|9293.3|9283.3|9290.5|9280.5|9293.3|9283.3|9290.3|9280.3|6
1631104930000|2021-09-08 12:42:10|9290.8|9280.8|9290.3|9280.3|9290.8|9280.8|9290.3|9280.3|3
1631104940000|2021-09-08 12:42:20|9290.5|9280.5|9289.5|9279.5|9291.3|9281.3|9289.5|9279.5|5
1631104950000|2021-09-08 12:42:30|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|1
1631104960000|2021-09-08 12:42:40|9288.5|9278.5|9290|9280|9290|9280|9288.5|9278.5|2
1631104970000|2021-09-08 12:42:50|9289.8|9279.8|9291.8|9281.8|9291.8|9281.8|9289.5|9279.5|7
1631104980000|2021-09-08 12:43:00|9291.3|9281.3|9291.5|9281.5|9292|9282|9289.5|9279.5|11
1631104990000|2021-09-08 12:43:10|9292.3|9282.3|9290.3|9280.3|9292.3|9282.3|9290.3|9280.3|5
1631105000000|2021-09-08 12:43:20|9290|9280|9289.8|9279.8|9290|9280|9289.5|9279.5|3
1631105010000|2021-09-08 12:43:30|9288.5|9278.5|9288|9278|9288.5|9278.5|9288|9278|3
1631105020000|2021-09-08 12:43:40|9288.8|9278.8|9287.8|9277.8|9288.8|9278.8|9287.8|9277.8|2
1631105030000|2021-09-08 12:43:50|9288.3|9278.3|9290.3|9280.3|9290.3|9280.3|9288.3|9278.3|5
1631105040000|2021-09-08 12:44:00|9290.8|9280.8|9290.3|9280.3|9291.3|9281.3|9288.5|9278.5|10
1631105050000|2021-09-08 12:44:10|9290.5|9280.5|9289.5|9279.5|9291.5|9281.5|9289.5|9279.5|4
1631105060000|2021-09-08 12:44:20|9289.3|9279.3|9289.8|9279.8|9289.8|9279.8|9289.3|9279.3|7
1631105070000|2021-09-08 12:44:30|9289.5|9279.5|9289.5|9279.5|9289.8|9279.8|9289.5|9279.5|5
1631105080000|2021-09-08 12:44:40|9289.8|9279.8|9291|9281|9291|9281|9289.8|9279.8|4
1631105090000|2021-09-08 12:44:50|9291.5|9281.5|9291.8|9281.8|9291.8|9281.8|9291.5|9281.5|2
1631105100000|2021-09-08 12:45:00|9292|9282|9293.5|9283.5|9293.5|9283.5|9292|9282|2
1631105110000|2021-09-08 12:45:10|9293.3|9283.3|9293|9283|9293.3|9283.3|9293|9283|2
1631105150000|2021-09-08 12:45:50|9293.5|9283.5|9295.8|9285.8|9295.8|9285.8|9293.5|9283.5|7
1631105160000|2021-09-08 12:46:00|9296|9286|9295.3|9285.3|9296|9286|9294.5|9284.5|10
1631105180000|2021-09-08 12:46:20|9295.5|9285.5|9296.8|9286.8|9296.8|9286.8|9295.5|9285.5|3
1631105190000|2021-09-08 12:46:30|9296.5|9286.5|9295|9285|9296.5|9286.5|9295|9285|5
1631105200000|2021-09-08 12:46:40|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1631105210000|2021-09-08 12:46:50|9295.8|9285.8|9296.3|9286.3|9296.3|9286.3|9295.8|9285.8|2
1631105220000|2021-09-08 12:47:00|9296|9286|9296|9286|9296|9286|9296|9286|1
1631105230000|2021-09-08 12:47:10|9296.3|9286.3|9296.5|9286.5|9296.5|9286.5|9296|9286|3
1631105260000|2021-09-08 12:47:40|9296.8|9286.8|9296.5|9286.5|9296.8|9286.8|9296.5|9286.5|2
1631105270000|2021-09-08 12:47:50|9296.3|9286.3|9296.5|9286.5|9296.5|9286.5|9296.3|9286.3|2
1631105280000|2021-09-08 12:48:00|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|9296.3|9286.3|1
1631105300000|2021-09-08 12:48:20|9296.5|9286.5|9296.8|9286.8|9296.8|9286.8|9296.5|9286.5|2
1631105310000|2021-09-08 12:48:30|9297|9287|9297|9287|9297|9287|9297|9287|1
1631105320000|2021-09-08 12:48:40|9297.3|9287.3|9296.5|9286.5|9297.3|9287.3|9296.5|9286.5|2
1631105330000|2021-09-08 12:48:50|9296.8|9286.8|9299.3|9289.3|9299.8|9289.8|9296.8|9286.8|7
1631105340000|2021-09-08 12:49:00|9299.5|9289.5|9298.8|9288.8|9299.5|9289.5|9298.8|9288.8|13
1631105350000|2021-09-08 12:49:10|9299|9289|9300.5|9290.5|9300.5|9290.5|9299|9289|7
1631105360000|2021-09-08 12:49:20|9300.8|9290.8|9304.3|9294.3|9304.3|9294.3|9300.5|9290.5|4
1631105370000|2021-09-08 12:49:30|9304.5|9294.5|9304|9294|9304.5|9294.5|9304|9294|3
1631105380000|2021-09-08 12:49:40|9303.5|9293.5|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|9
1631105390000|2021-09-08 12:49:50|9303|9293|9303.8|9293.8|9303.8|9293.8|9302.8|9292.8|6
1631105400000|2021-09-08 12:50:00|9303.3|9293.3|9303|9293|9303.8|9293.8|9303|9293|8
1631105410000|2021-09-08 12:50:10|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|9303.8|9293.8|1
1631105420000|2021-09-08 12:50:20|9304|9294|9304.5|9294.5|9304.5|9294.5|9304|9294|3
1631105430000|2021-09-08 12:50:30|9304|9294|9303.3|9293.3|9304|9294|9303.3|9293.3|5
1631105440000|2021-09-08 12:50:40|9304|9294|9303.5|9293.5|9304|9294|9303.3|9293.3|4
1631105450000|2021-09-08 12:50:50|9303.3|9293.3|9302.8|9292.8|9303.5|9293.5|9302.8|9292.8|4
1631105460000|2021-09-08 12:51:00|9303|9293|9302.3|9292.3|9303|9293|9302.3|9292.3|3
1631105470000|2021-09-08 12:51:10|9302|9292|9300.8|9290.8|9302|9292|9300.8|9290.8|6
1631105480000|2021-09-08 12:51:20|9301.3|9291.3|9300.5|9290.5|9301.3|9291.3|9300.5|9290.5|3
1631105490000|2021-09-08 12:51:30|9300|9290|9297.5|9287.5|9300|9290|9296.8|9286.8|7
1631105520000|2021-09-08 12:52:00|9297.8|9287.8|9299.5|9289.5|9299.8|9289.8|9297.8|9287.8|3
1631105530000|2021-09-08 12:52:10|9299.8|9289.8|9300.3|9290.3|9300.3|9290.3|9299.8|9289.8|4
1631105540000|2021-09-08 12:52:20|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1631105550000|2021-09-08 12:52:30|9300.8|9290.8|9298.3|9288.3|9300.8|9290.8|9298.3|9288.3|4
1631105560000|2021-09-08 12:52:40|9298.1|9288.1|9296.5|9286.5|9298.1|9288.1|9296|9286|8
1631105570000|2021-09-08 12:52:50|9297|9287|9297.8|9287.8|9297.8|9287.8|9297|9287|2
1631105580000|2021-09-08 12:53:00|9298.8|9288.8|9298|9288|9298.8|9288.8|9298|9288|3
1631105590000|2021-09-08 12:53:10|9298.5|9288.5|9299.5|9289.5|9299.8|9289.8|9298.5|9288.5|4
1631105600000|2021-09-08 12:53:20|9300|9290|9300.5|9290.5|9300.5|9290.5|9300|9290|2
1631105620000|2021-09-08 12:53:40|9301.3|9291.3|9302|9292|9302.5|9292.5|9301.3|9291.3|6
1631105630000|2021-09-08 12:53:50|9301.5|9291.5|9300|9290|9302.3|9292.3|9300|9290|5
1631105640000|2021-09-08 12:54:00|9299.8|9289.8|9297.8|9287.8|9299.8|9289.8|9296.8|9286.8|10
1631105650000|2021-09-08 12:54:10|9298|9288|9296.3|9286.3|9298|9288|9296|9286|7
1631105660000|2021-09-08 12:54:20|9296|9286|9296.3|9286.3|9296.3|9286.3|9296|9286|2
1631105670000|2021-09-08 12:54:30|9297|9287|9296.8|9286.8|9297.3|9287.3|9296.5|9286.5|7
1631105680000|2021-09-08 12:54:40|9297|9287|9297|9287|9297|9287|9296.5|9286.5|4
1631105690000|2021-09-08 12:54:50|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|9296.5|9286.5|1
1631105700000|2021-09-08 12:55:00|9296.3|9286.3|9296.5|9286.5|9296.8|9286.8|9296|9286|6
1631105720000|2021-09-08 12:55:20|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.5|9286.5|5
1631105740000|2021-09-08 12:55:40|9298.1|9288.1|9297.8|9287.8|9298.1|9288.1|9297.8|9287.8|2
1631105750000|2021-09-08 12:55:50|9298|9288|9299.3|9289.3|9299.3|9289.3|9298|9288|2
1631105760000|2021-09-08 12:56:00|9298.8|9288.8|9299|9289|9299.3|9289.3|9298.5|9288.5|6
1631105770000|2021-09-08 12:56:10|9299.3|9289.3|9300|9290|9300|9290|9299|9289|3
1631105780000|2021-09-08 12:56:20|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9300|9290|5
1631105790000|2021-09-08 12:56:30|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1631105800000|2021-09-08 12:56:40|9300.8|9290.8|9300.8|9290.8|9301|9291|9300.8|9290.8|3
1631105810000|2021-09-08 12:56:50|9301.8|9291.8|9302.5|9292.5|9302.5|9292.5|9301.8|9291.8|6
1631105820000|2021-09-08 12:57:00|9302.3|9292.3|9303|9293|9303|9293|9302.3|9292.3|4
1631105830000|2021-09-08 12:57:10|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|1
1631105840000|2021-09-08 12:57:20|9305.5|9295.5|9305.3|9295.3|9305.5|9295.5|9305.3|9295.3|2
1631105850000|2021-09-08 12:57:30|9305|9295|9303|9293|9305|9295|9303|9293|4
1631105880000|2021-09-08 12:58:00|9302.8|9292.8|9300.8|9290.8|9302.8|9292.8|9300.8|9290.8|5
1631105890000|2021-09-08 12:58:10|9300.3|9290.3|9301.5|9291.5|9301.5|9291.5|9300.3|9290.3|4
1631105900000|2021-09-08 12:58:20|9300|9290|9300.3|9290.3|9300.3|9290.3|9300|9290|2
1631105910000|2021-09-08 12:58:30|9301|9291|9302.8|9292.8|9302.8|9292.8|9301|9291|5
1631105920000|2021-09-08 12:58:40|9303|9293|9302.5|9292.5|9303.5|9293.5|9302.5|9292.5|7
1631105930000|2021-09-08 12:58:50|9303|9293|9303.5|9293.5|9303.5|9293.5|9302.8|9292.8|5
1631105940000|2021-09-08 12:59:00|9301.5|9291.5|9302.5|9292.5|9302.5|9292.5|9299|9289|15
1631105950000|2021-09-08 12:59:10|9302.3|9292.3|9305.5|9295.5|9305.5|9295.5|9302|9292|16
1631105960000|2021-09-08 12:59:20|9305.3|9295.3|9307.3|9297.3|9307.3|9297.3|9304.5|9294.5|5
1631105970000|2021-09-08 12:59:30|9307.5|9297.5|9309|9299|9309|9299|9307.3|9297.3|5
1631105980000|2021-09-08 12:59:40|9309.3|9299.3|9311.1|9301.1|9311.5|9301.5|9309.3|9299.3|5
1631105990000|2021-09-08 12:59:50|9311|9301|9310.5|9300.5|9311|9301|9310.5|9300.5|4
1631106000000|2021-09-08 13:00:00|9310.8|9300.8|9323.5|9313.5|9327|9317|9310.8|9300.8|31
1631106010000|2021-09-08 13:00:10|9323.8|9313.8|9325.5|9315.5|9327|9317|9323.3|9313.3|26
1631106020000|2021-09-08 13:00:20|9325.3|9315.3|9323|9313|9325.3|9315.3|9322.3|9312.3|21
1631106030000|2021-09-08 13:00:30|9322.5|9312.5|9323|9313|9324.3|9314.3|9322.5|9312.5|13
1631106040000|2021-09-08 13:00:40|9322.5|9312.5|9334.8|9324.8|9334.8|9324.8|9322.3|9312.3|22
1631106050000|2021-09-08 13:00:50|9334.5|9324.5|9336.3|9326.3|9336.3|9326.3|9333.8|9323.8|22
1631106060000|2021-09-08 13:01:00|9336.1|9326.1|9336.3|9326.3|9336.5|9326.5|9333.5|9323.5|18
1631106070000|2021-09-08 13:01:10|9336.5|9326.5|9337.8|9327.8|9338.5|9328.5|9336|9326|17
1631106080000|2021-09-08 13:01:20|9337.5|9327.5|9336.5|9326.5|9341.5|9331.5|9334.5|9324.5|20
1631106090000|2021-09-08 13:01:30|9336.3|9326.3|9337.1|9327.1|9337.1|9327.1|9335.3|9325.3|11
1631106100000|2021-09-08 13:01:40|9337.6|9327.6|9339.3|9329.3|9340.5|9330.5|9337.6|9327.6|11
1631106110000|2021-09-08 13:01:50|9339|9329|9334.4|9324.4|9339|9329|9334.4|9324.4|12
1631106120000|2021-09-08 13:02:00|9334.1|9324.1|9334.3|9324.3|9334.8|9324.8|9331|9321|12
1631106130000|2021-09-08 13:02:10|9334|9324|9330.5|9320.5|9334|9324|9329.8|9319.8|18
1631106140000|2021-09-08 13:02:20|9330.3|9320.3|9328|9318|9330.3|9320.3|9328|9318|7
1631106150000|2021-09-08 13:02:30|9328.3|9318.3|9331.8|9321.8|9332|9322|9328.3|9318.3|16
1631106160000|2021-09-08 13:02:40|9332|9322|9336.3|9326.3|9336.5|9326.5|9331.3|9321.3|23
1631106170000|2021-09-08 13:02:50|9337.5|9327.5|9343.3|9333.3|9343.3|9333.3|9337.3|9327.3|9
1631106180000|2021-09-08 13:03:00|9343.5|9333.5|9342.3|9332.3|9345.5|9335.5|9340|9330|22
1631106190000|2021-09-08 13:03:10|9342|9332|9339|9329|9342|9332|9339|9329|14
1631106200000|2021-09-08 13:03:20|9338.5|9328.5|9338|9328|9339.5|9329.5|9337.5|9327.5|11
1631106210000|2021-09-08 13:03:30|9337.8|9327.8|9336.3|9326.3|9337.8|9327.8|9336.3|9326.3|3
1631106220000|2021-09-08 13:03:40|9335.8|9325.8|9340.5|9330.5|9340.5|9330.5|9335.3|9325.3|11
1631106230000|2021-09-08 13:03:50|9340.3|9330.3|9334|9324|9340.3|9330.3|9334|9324|10
1631106240000|2021-09-08 13:04:00|9333.5|9323.5|9334.5|9324.5|9335.5|9325.5|9332|9322|19
1631106250000|2021-09-08 13:04:10|9334.8|9324.8|9333.8|9323.8|9335|9325|9331.8|9321.8|7
1631106260000|2021-09-08 13:04:20|9333.5|9323.5|9334.8|9324.8|9336|9326|9333.5|9323.5|9
1631106270000|2021-09-08 13:04:30|9334.3|9324.3|9333.8|9323.8|9336|9326|9332.3|9322.3|12
1631106280000|2021-09-08 13:04:40|9334.5|9324.5|9335.3|9325.3|9336.5|9326.5|9334.3|9324.3|9
1631106290000|2021-09-08 13:04:50|9335|9325|9336|9326|9336|9326|9334.5|9324.5|10
1631106300000|2021-09-08 13:05:00|9336.3|9326.3|9340|9330|9340.3|9330.3|9335.3|9325.3|10
1631106310000|2021-09-08 13:05:10|9339.8|9329.8|9344.5|9334.5|9344.5|9334.5|9339.5|9329.5|11
1631106320000|2021-09-08 13:05:20|9344.8|9334.8|9347|9337|9347.8|9337.8|9344.3|9334.3|8
1631106330000|2021-09-08 13:05:30|9347.5|9337.5|9347.5|9337.5|9351|9341|9346.3|9336.3|20
1631106340000|2021-09-08 13:05:40|9347.8|9337.8|9345.4|9335.4|9350.3|9340.3|9345.4|9335.4|19
1631106350000|2021-09-08 13:05:50|9346.3|9336.3|9344.8|9334.8|9347.5|9337.5|9344.8|9334.8|14
1631106360000|2021-09-08 13:06:00|9344.3|9334.3|9341.8|9331.8|9344.3|9334.3|9340|9330|20
1631106370000|2021-09-08 13:06:10|9341.5|9331.5|9343.5|9333.5|9343.8|9333.8|9339.5|9329.5|14
1631106380000|2021-09-08 13:06:20|9342.8|9332.8|9342.8|9332.8|9343.8|9333.8|9342.3|9332.3|14
1631106390000|2021-09-08 13:06:30|9343.3|9333.3|9343.3|9333.3|9344.5|9334.5|9342.8|9332.8|11
1631106400000|2021-09-08 13:06:40|9343.8|9333.8|9342.3|9332.3|9343.8|9333.8|9338.8|9328.8|13
1631106410000|2021-09-08 13:06:50|9342.5|9332.5|9340|9330|9342.5|9332.5|9339.3|9329.3|9
1631106420000|2021-09-08 13:07:00|9340.3|9330.3|9338|9328|9340.8|9330.8|9338|9328|15
1631106430000|2021-09-08 13:07:10|9338.3|9328.3|9341.8|9331.8|9343.8|9333.8|9338.3|9328.3|10
1631106440000|2021-09-08 13:07:20|9342.5|9332.5|9343.8|9333.8|9344.3|9334.3|9342.5|9332.5|10
1631106450000|2021-09-08 13:07:30|9345|9335|9346.5|9336.5|9348.5|9338.5|9344.3|9334.3|11
1631106460000|2021-09-08 13:07:40|9346|9336|9345.5|9335.5|9346|9336|9345.3|9335.3|8
1631106470000|2021-09-08 13:07:50|9344.5|9334.5|9345.5|9335.5|9345.8|9335.8|9344.5|9334.5|15
1631106480000|2021-09-08 13:08:00|9345|9335|9345|9335|9345.3|9335.3|9345|9335|3
1631106490000|2021-09-08 13:08:10|9345.3|9335.3|9346.5|9336.5|9347.3|9337.3|9345.3|9335.3|7
1631106500000|2021-09-08 13:08:20|9347.8|9337.8|9345.3|9335.3|9347.8|9337.8|9345.3|9335.3|12
1631106510000|2021-09-08 13:08:30|9345|9335|9343.8|9333.8|9345|9335|9343.8|9333.8|8
1631106520000|2021-09-08 13:08:40|9344|9334|9339.5|9329.5|9344|9334|9339.5|9329.5|11
1631106530000|2021-09-08 13:08:50|9339.8|9329.8|9340.5|9330.5|9340.5|9330.5|9339.8|9329.8|3
1631106540000|2021-09-08 13:09:00|9342|9332|9339.8|9329.8|9342|9332|9339.8|9329.8|6
1631106550000|2021-09-08 13:09:10|9340|9330|9340.8|9330.8|9340.8|9330.8|9340|9330|4
1631106560000|2021-09-08 13:09:20|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|9341.5|9331.5|1
1631106570000|2021-09-08 13:09:30|9342|9332|9341.5|9331.5|9342|9332|9341.3|9331.3|4
1631106580000|2021-09-08 13:09:40|9342|9332|9342|9332|9342.5|9332.5|9341.5|9331.5|9
1631106590000|2021-09-08 13:09:50|9341.3|9331.3|9342.5|9332.5|9342.8|9332.8|9341.3|9331.3|8
1631106600000|2021-09-08 13:10:00|9342.3|9332.3|9337.5|9327.5|9342.3|9332.3|9335.8|9325.8|15
1631106610000|2021-09-08 13:10:10|9337.3|9327.3|9335.8|9325.8|9337.3|9327.3|9335.5|9325.5|9
1631106620000|2021-09-08 13:10:20|9335.5|9325.5|9337|9327|9337|9327|9334.5|9324.5|7
1631106630000|2021-09-08 13:10:30|9337.5|9327.5|9338.3|9328.3|9338.5|9328.5|9337.5|9327.5|10
1631106640000|2021-09-08 13:10:40|9339.8|9329.8|9340|9330|9340.3|9330.3|9339.8|9329.8|5
1631106650000|2021-09-08 13:10:50|9339.8|9329.8|9338.5|9328.5|9339.8|9329.8|9337.3|9327.3|9
1631106660000|2021-09-08 13:11:00|9337.8|9327.8|9338.3|9328.3|9338.3|9328.3|9337.8|9327.8|6
1631106670000|2021-09-08 13:11:10|9338|9328|9342.3|9332.3|9342.8|9332.8|9338|9328|8
1631106680000|2021-09-08 13:11:20|9341.8|9331.8|9341.5|9331.5|9341.8|9331.8|9341.5|9331.5|2
1631106690000|2021-09-08 13:11:30|9341|9331|9337.8|9327.8|9341|9331|9337.8|9327.8|3
1631106700000|2021-09-08 13:11:40|9337.3|9327.3|9335.8|9325.8|9337.3|9327.3|9334.5|9324.5|6
1631106710000|2021-09-08 13:11:50|9335.3|9325.3|9331|9321|9335.3|9325.3|9330.8|9320.8|9
1631106720000|2021-09-08 13:12:00|9330.8|9320.8|9327.3|9317.3|9330.8|9320.8|9327.3|9317.3|11
1631106730000|2021-09-08 13:12:10|9327.8|9317.8|9327.8|9317.8|9328.3|9318.3|9324.5|9314.5|12
1631106740000|2021-09-08 13:12:20|9328|9318|9327.3|9317.3|9329|9319|9327.3|9317.3|8
1631106760000|2021-09-08 13:12:40|9327.8|9317.8|9328|9318|9328|9318|9327.8|9317.8|2
1631106770000|2021-09-08 13:12:50|9328.3|9318.3|9330.3|9320.3|9330.8|9320.8|9328.3|9318.3|5
1631106780000|2021-09-08 13:13:00|9330|9320|9326|9316|9330|9320|9325.5|9315.5|11
1631106790000|2021-09-08 13:13:10|9325.3|9315.3|9322|9312|9325.3|9315.3|9321.8|9311.8|9
1631106800000|2021-09-08 13:13:20|9321.5|9311.5|9322.8|9312.8|9323|9313|9320.8|9310.8|9
1631106810000|2021-09-08 13:13:30|9323|9313|9323.8|9313.8|9323.8|9313.8|9322.8|9312.8|6
1631106820000|2021-09-08 13:13:40|9324|9314|9324|9314|9324.5|9314.5|9324|9314|5
1631106830000|2021-09-08 13:13:50|9323.8|9313.8|9321|9311|9324|9314|9321|9311|9
1631106840000|2021-09-08 13:14:00|9321.3|9311.3|9321.5|9311.5|9322.3|9312.3|9321|9311|8
1631106850000|2021-09-08 13:14:10|9321.8|9311.8|9323.8|9313.8|9323.8|9313.8|9320.8|9310.8|10
1631106860000|2021-09-08 13:14:20|9323.5|9313.5|9323.5|9313.5|9324|9314|9323.5|9313.5|6
1631106870000|2021-09-08 13:14:30|9323.3|9313.3|9321.5|9311.5|9323.3|9313.3|9321.3|9311.3|6
1631106880000|2021-09-08 13:14:40|9321.8|9311.8|9321.8|9311.8|9322|9312|9321.5|9311.5|7
1631106890000|2021-09-08 13:14:50|9322|9312|9322.5|9312.5|9322.5|9312.5|9322|9312|3
1631106900000|2021-09-08 13:15:00|9322|9312|9320.5|9310.5|9322|9312|9320.5|9310.5|7
1631106910000|2021-09-08 13:15:10|9320|9310|9321.3|9311.3|9321.5|9311.5|9319.3|9309.3|12
1631106920000|2021-09-08 13:15:20|9320.8|9310.8|9318.8|9308.8|9320.8|9310.8|9318.8|9308.8|7
1631106930000|2021-09-08 13:15:30|9318.4|9308.4|9316.5|9306.5|9318.4|9308.4|9314.3|9304.3|14
1631106940000|2021-09-08 13:15:40|9316.3|9306.3|9314.8|9304.8|9316.5|9306.5|9314.3|9304.3|16
1631106950000|2021-09-08 13:15:50|9316|9306|9313.3|9303.3|9316|9306|9313.3|9303.3|18
1631106960000|2021-09-08 13:16:00|9312.8|9302.8|9313.8|9303.8|9313.8|9303.8|9311.8|9301.8|13
1631106970000|2021-09-08 13:16:10|9314|9304|9315|9305|9315.8|9305.8|9314|9304|14
1631106980000|2021-09-08 13:16:20|9315.3|9305.3|9317.5|9307.5|9317.5|9307.5|9315.3|9305.3|14
1631106990000|2021-09-08 13:16:30|9317.8|9307.8|9317|9307|9318.3|9308.3|9316.8|9306.8|8
1631107000000|2021-09-08 13:16:40|9318.3|9308.3|9316.3|9306.3|9318.3|9308.3|9316.3|9306.3|5
1631107010000|2021-09-08 13:16:50|9316|9306|9317|9307|9317|9307|9316|9306|3
1631107020000|2021-09-08 13:17:00|9316.5|9306.5|9318.3|9308.3|9318.3|9308.3|9316.3|9306.3|12
1631107030000|2021-09-08 13:17:10|9318|9308|9319.5|9309.5|9319.8|9309.8|9317.8|9307.8|8
1631107040000|2021-09-08 13:17:20|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|2
1631107050000|2021-09-08 13:17:30|9319.8|9309.8|9322.3|9312.3|9322.3|9312.3|9319.8|9309.8|5
1631107060000|2021-09-08 13:17:40|9322|9312|9321.8|9311.8|9322.5|9312.5|9321.5|9311.5|9
1631107070000|2021-09-08 13:17:50|9322|9312|9321.5|9311.5|9322|9312|9321.5|9311.5|2
1631107080000|2021-09-08 13:18:00|9321.3|9311.3|9320.5|9310.5|9321.3|9311.3|9319|9309|9
1631107090000|2021-09-08 13:18:10|9320.8|9310.8|9322.8|9312.8|9322.8|9312.8|9320.8|9310.8|7
1631107100000|2021-09-08 13:18:20|9322.5|9312.5|9323.5|9313.5|9323.5|9313.5|9322|9312|6
1631107110000|2021-09-08 13:18:30|9323.3|9313.3|9324.8|9314.8|9324.8|9314.8|9323.3|9313.3|11
1631107120000|2021-09-08 13:18:40|9324.5|9314.5|9323.5|9313.5|9324.5|9314.5|9323.3|9313.3|5
1631107130000|2021-09-08 13:18:50|9323.8|9313.8|9324|9314|9324.5|9314.5|9323.8|9313.8|10
1631107140000|2021-09-08 13:19:00|9323.8|9313.8|9321|9311|9323.8|9313.8|9320.5|9310.5|13
1631107150000|2021-09-08 13:19:10|9320.8|9310.8|9322.8|9312.8|9322.8|9312.8|9320.5|9310.5|8
1631107160000|2021-09-08 13:19:20|9322.5|9312.5|9322.5|9312.5|9323.5|9313.5|9322|9312|9
1631107170000|2021-09-08 13:19:30|9322.8|9312.8|9324|9314|9324.8|9314.8|9322.8|9312.8|15
1631107180000|2021-09-08 13:19:40|9323.8|9313.8|9324|9314|9326|9316|9323.8|9313.8|20
1631107190000|2021-09-08 13:19:50|9324.8|9314.8|9322.8|9312.8|9324.8|9314.8|9322.8|9312.8|6
1631107200000|2021-09-08 13:20:00|9322.5|9312.5|9320.8|9310.8|9322.5|9312.5|9317.5|9307.5|18
1631107210000|2021-09-08 13:20:10|9320.5|9310.5|9321.3|9311.3|9323|9313|9320.5|9310.5|10
1631107220000|2021-09-08 13:20:20|9321.5|9311.5|9323|9313|9323|9313|9321.5|9311.5|8
1631107230000|2021-09-08 13:20:30|9322.8|9312.8|9323.3|9313.3|9323.3|9313.3|9322.5|9312.5|4
1631107240000|2021-09-08 13:20:40|9323|9313|9322.8|9312.8|9323.8|9313.8|9322.8|9312.8|8
1631107250000|2021-09-08 13:20:50|9323|9313|9320.8|9310.8|9323|9313|9320.8|9310.8|8
1631107260000|2021-09-08 13:21:00|9321|9311|9320|9310|9321|9311|9319.3|9309.3|12
1631107270000|2021-09-08 13:21:10|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320|9310|3
1631107280000|2021-09-08 13:21:20|9321|9311|9322.8|9312.8|9322.8|9312.8|9321|9311|4
1631107290000|2021-09-08 13:21:30|9323|9313|9321.3|9311.3|9323|9313|9321.3|9311.3|6
1631107300000|2021-09-08 13:21:40|9321.8|9311.8|9320|9310|9321.8|9311.8|9319.5|9309.5|7
1631107310000|2021-09-08 13:21:50|9319|9309|9316.3|9306.3|9319|9309|9316.3|9306.3|8
1631107320000|2021-09-08 13:22:00|9316.5|9306.5|9315.8|9305.8|9317|9307|9315.8|9305.8|7
1631107330000|2021-09-08 13:22:10|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9313.8|9303.8|5
1631107340000|2021-09-08 13:22:20|9315.3|9305.3|9316.3|9306.3|9316.5|9306.5|9315.3|9305.3|10
1631107350000|2021-09-08 13:22:30|9316.5|9306.5|9316.8|9306.8|9317.3|9307.3|9316|9306|13
1631107360000|2021-09-08 13:22:40|9317|9307|9316.8|9306.8|9317.3|9307.3|9316.8|9306.8|4
1631107370000|2021-09-08 13:22:50|9317|9307|9320|9310|9320|9310|9317|9307|10
1631107380000|2021-09-08 13:23:00|9319.3|9309.3|9319|9309|9321.5|9311.5|9318.5|9308.5|12
1631107390000|2021-09-08 13:23:10|9318|9308|9319.8|9309.8|9319.8|9309.8|9318|9308|7
1631107400000|2021-09-08 13:23:20|9320|9310|9319.3|9309.3|9320.3|9310.3|9317.9|9307.9|8
1631107410000|2021-09-08 13:23:30|9318.8|9308.8|9321.3|9311.3|9321.8|9311.8|9318.8|9308.8|14
1631107420000|2021-09-08 13:23:40|9321|9311|9321.3|9311.3|9321.5|9311.5|9319.3|9309.3|13
1631107430000|2021-09-08 13:23:50|9321.5|9311.5|9320.8|9310.8|9322|9312|9319.8|9309.8|7
1631107440000|2021-09-08 13:24:00|9319.8|9309.8|9317.3|9307.3|9319.8|9309.8|9317.3|9307.3|6
1631107450000|2021-09-08 13:24:10|9317.8|9307.8|9320.8|9310.8|9320.8|9310.8|9317|9307|13
1631107460000|2021-09-08 13:24:20|9321|9311|9321.5|9311.5|9321.5|9311.5|9321|9311|9
1631107470000|2021-09-08 13:24:30|9322|9312|9323|9313|9323.3|9313.3|9322|9312|7
1631107480000|2021-09-08 13:24:40|9323.3|9313.3|9320.3|9310.3|9323.3|9313.3|9320|9310|10
1631107490000|2021-09-08 13:24:50|9321.5|9311.5|9322.8|9312.8|9322.8|9312.8|9321.5|9311.5|7
1631107500000|2021-09-08 13:25:00|9323|9313|9320.5|9310.5|9323|9313|9320|9310|19
1631107510000|2021-09-08 13:25:10|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.5|9311.5|4
1631107520000|2021-09-08 13:25:20|9321.5|9311.5|9320.3|9310.3|9321.5|9311.5|9320.3|9310.3|11
1631107530000|2021-09-08 13:25:30|9320.8|9310.8|9321.5|9311.5|9321.8|9311.8|9320|9310|8
1631107540000|2021-09-08 13:25:40|9321.8|9311.8|9321.5|9311.5|9321.8|9311.8|9320|9310|14
1631107550000|2021-09-08 13:25:50|9320.5|9310.5|9321.5|9311.5|9321.5|9311.5|9320.3|9310.3|15
1631107560000|2021-09-08 13:26:00|9320.5|9310.5|9321.3|9311.3|9321.8|9311.8|9320.3|9310.3|15
1631107570000|2021-09-08 13:26:10|9321.8|9311.8|9322.8|9312.8|9322.8|9312.8|9319.5|9309.5|16
1631107580000|2021-09-08 13:26:20|9323|9313|9322.8|9312.8|9323|9313|9322.5|9312.5|3
1631107590000|2021-09-08 13:26:30|9322.5|9312.5|9326.5|9316.5|9326.5|9316.5|9322.5|9312.5|15
1631107600000|2021-09-08 13:26:40|9326.3|9316.3|9327.3|9317.3|9327.3|9317.3|9326.3|9316.3|4
1631107610000|2021-09-08 13:26:50|9327.5|9317.5|9326.8|9316.8|9327.5|9317.5|9326.8|9316.8|2
1631107620000|2021-09-08 13:27:00|9326.3|9316.3|9325.5|9315.5|9326.3|9316.3|9325.3|9315.3|3
1631107630000|2021-09-08 13:27:10|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|9325.3|9315.3|1
1631107640000|2021-09-08 13:27:20|9325|9315|9325.3|9315.3|9325.3|9315.3|9325|9315|2
1631107650000|2021-09-08 13:27:30|9325|9315|9323.3|9313.3|9325|9315|9323.3|9313.3|5
1631107660000|2021-09-08 13:27:40|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|9322.5|9312.5|1
1631107670000|2021-09-08 13:27:50|9323.8|9313.8|9324|9314|9325|9315|9323.5|9313.5|10
1631107680000|2021-09-08 13:28:00|9323.3|9313.3|9317.5|9307.5|9323.3|9313.3|9317.3|9307.3|10
1631107690000|2021-09-08 13:28:10|9317.8|9307.8|9320.3|9310.3|9320.3|9310.3|9317.8|9307.8|3
1631107700000|2021-09-08 13:28:20|9319.3|9309.3|9318.5|9308.5|9319.5|9309.5|9317.3|9307.3|10
1631107710000|2021-09-08 13:28:30|9317.5|9307.5|9317.3|9307.3|9318.5|9308.5|9317.3|9307.3|16
1631107720000|2021-09-08 13:28:40|9317.5|9307.5|9317.3|9307.3|9317.5|9307.5|9317.3|9307.3|2
1631107730000|2021-09-08 13:28:50|9317.5|9307.5|9316.5|9306.5|9317.8|9307.8|9315.3|9305.3|6
1631107740000|2021-09-08 13:29:00|9316|9306|9316.3|9306.3|9316.8|9306.8|9316|9306|7
1631107750000|2021-09-08 13:29:10|9316.5|9306.5|9317.3|9307.3|9317.3|9307.3|9316.5|9306.5|3
1631107760000|2021-09-08 13:29:20|9317|9307|9317.5|9307.5|9317.5|9307.5|9317|9307|10
1631107770000|2021-09-08 13:29:30|9318|9308|9317.5|9307.5|9318.8|9308.8|9317.5|9307.5|8
1631107800000|2021-09-08 13:30:00|9317.8|9307.8|9317.8|9307.8|9319.3|9309.3|9317.8|9307.8|11
1631107810000|2021-09-08 13:30:10|9317.5|9307.5|9317.5|9307.5|9317.8|9307.8|9317.3|9307.3|5
1631107820000|2021-09-08 13:30:20|9318.5|9308.5|9321.5|9311.5|9321.5|9311.5|9318.5|9308.5|4
1631107830000|2021-09-08 13:30:30|9321.3|9311.3|9318.5|9308.5|9321.3|9311.3|9318.5|9308.5|7
1631107840000|2021-09-08 13:30:40|9317.8|9307.8|9313.8|9303.8|9317.8|9307.8|9313.8|9303.8|6
1631107850000|2021-09-08 13:30:50|9314|9304|9314|9304|9314|9304|9313.3|9303.3|7
1631107860000|2021-09-08 13:31:00|9313.5|9303.5|9312.8|9302.8|9314|9304|9312.8|9302.8|8
1631107870000|2021-09-08 13:31:10|9312.5|9302.5|9307.5|9297.5|9312.5|9302.5|9306.5|9296.5|11
1631107880000|2021-09-08 13:31:20|9308.5|9298.5|9309.8|9299.8|9309.8|9299.8|9307.5|9297.5|10
1631107890000|2021-09-08 13:31:30|9310|9300|9311.3|9301.3|9312.3|9302.3|9308.3|9298.3|17
1631107900000|2021-09-08 13:31:40|9311|9301|9310|9300|9311.5|9301.5|9309.3|9299.3|10
1631107910000|2021-09-08 13:31:50|9309.8|9299.8|9306.5|9296.5|9309.8|9299.8|9304.8|9294.8|15
1631107920000|2021-09-08 13:32:00|9306.8|9296.8|9304.3|9294.3|9306.8|9296.8|9302.8|9292.8|13
1631107930000|2021-09-08 13:32:10|9304.5|9294.5|9304.3|9294.3|9304.8|9294.8|9304.3|9294.3|4
1631107940000|2021-09-08 13:32:20|9303|9293|9299|9289|9304.3|9294.3|9296.8|9286.8|14
1631107950000|2021-09-08 13:32:30|9300|9290|9298|9288|9302|9292|9297.3|9287.3|18
1631107960000|2021-09-08 13:32:40|9297.5|9287.5|9295.3|9285.3|9297.5|9287.5|9294.8|9284.8|15
1631107970000|2021-09-08 13:32:50|9294.5|9284.5|9299.5|9289.5|9299.5|9289.5|9294.5|9284.5|12
1631107980000|2021-09-08 13:33:00|9299|9289|9299.5|9289.5|9299.8|9289.8|9297.8|9287.8|11
1631107990000|2021-09-08 13:33:10|9299|9289|9298.5|9288.5|9299.5|9289.5|9298.5|9288.5|8
1631108000000|2021-09-08 13:33:20|9298|9288|9297|9287|9298|9288|9295.5|9285.5|18
1631108010000|2021-09-08 13:33:30|9297.3|9287.3|9299.8|9289.8|9299.8|9289.8|9297.3|9287.3|6
1631108020000|2021-09-08 13:33:40|9299.5|9289.5|9299.5|9289.5|9299.5|9289.5|9297.3|9287.3|11
1631108030000|2021-09-08 13:33:50|9299.8|9289.8|9300.8|9290.8|9302|9292|9299.8|9289.8|11
1631108040000|2021-09-08 13:34:00|9300.3|9290.3|9300|9290|9303.5|9293.5|9300|9290|13
1631108050000|2021-09-08 13:34:10|9299.8|9289.8|9298.5|9288.5|9299.8|9289.8|9297.3|9287.3|16
1631108060000|2021-09-08 13:34:20|9298.8|9288.8|9298|9288|9299|9289|9298|9288|6
1631108070000|2021-09-08 13:34:30|9298.8|9288.8|9299.8|9289.8|9300.3|9290.3|9298.8|9288.8|10
1631108080000|2021-09-08 13:34:40|9299.3|9289.3|9297.8|9287.8|9299.8|9289.8|9295.8|9285.8|13
1631108090000|2021-09-08 13:34:50|9297.3|9287.3|9295.8|9285.8|9298.5|9288.5|9295.8|9285.8|15
1631108100000|2021-09-08 13:35:00|9296.5|9286.5|9296.8|9286.8|9297.8|9287.8|9296.5|9286.5|5
1631108110000|2021-09-08 13:35:10|9296.5|9286.5|9298.5|9288.5|9298.5|9288.5|9296|9286|5
1631108120000|2021-09-08 13:35:20|9298.3|9288.3|9298.3|9288.3|9298.5|9288.5|9295|9285|13
1631108130000|2021-09-08 13:35:30|9298.5|9288.5|9296.8|9286.8|9299|9289|9295.5|9285.5|16
1631108140000|2021-09-08 13:35:40|9297.3|9287.3|9298.5|9288.5|9299.8|9289.8|9297.3|9287.3|8
1631108150000|2021-09-08 13:35:50|9299.3|9289.3|9299.8|9289.8|9299.8|9289.8|9298.5|9288.5|12
1631108160000|2021-09-08 13:36:00|9299.3|9289.3|9294.5|9284.5|9299.3|9289.3|9294.5|9284.5|11
1631108170000|2021-09-08 13:36:10|9294.8|9284.8|9295|9285|9295.3|9285.3|9294.5|9284.5|10
1631108180000|2021-09-08 13:36:20|9294.5|9284.5|9292.8|9282.8|9294.5|9284.5|9292.3|9282.3|7
1631108190000|2021-09-08 13:36:30|9293|9283|9294|9284|9294|9284|9292.5|9282.5|14
1631108200000|2021-09-08 13:36:40|9294.8|9284.8|9295.5|9285.5|9296.8|9286.8|9294.5|9284.5|9
1631108210000|2021-09-08 13:36:50|9296|9286|9295.5|9285.5|9296|9286|9295.5|9285.5|4
1631108220000|2021-09-08 13:37:00|9296|9286|9298.3|9288.3|9298.3|9288.3|9296|9286|5
1631108230000|2021-09-08 13:37:10|9297.8|9287.8|9296.5|9286.5|9297.8|9287.8|9293.3|9283.3|18
1631108240000|2021-09-08 13:37:20|9295.3|9285.3|9296.8|9286.8|9296.8|9286.8|9295|9285|11
1631108250000|2021-09-08 13:37:30|9296.3|9286.3|9300.3|9290.3|9300.5|9290.5|9296|9286|12
1631108260000|2021-09-08 13:37:40|9300.5|9290.5|9300|9290|9300.8|9290.8|9299.8|9289.8|7
1631108270000|2021-09-08 13:37:50|9300.3|9290.3|9299|9289|9302.3|9292.3|9299|9289|15
1631108280000|2021-09-08 13:38:00|9297.8|9287.8|9303.5|9293.5|9303.8|9293.8|9297.8|9287.8|14
1631108290000|2021-09-08 13:38:10|9301.3|9291.3|9304.5|9294.5|9304.5|9294.5|9301.3|9291.3|12
1631108300000|2021-09-08 13:38:20|9306|9296|9306.5|9296.5|9307.5|9297.5|9302.3|9292.3|23
1631108310000|2021-09-08 13:38:30|9306.3|9296.3|9310.5|9300.5|9310.8|9300.8|9306.3|9296.3|14
1631108320000|2021-09-08 13:38:40|9310.8|9300.8|9309.5|9299.5|9310.8|9300.8|9309.3|9299.3|13
1631108330000|2021-09-08 13:38:50|9309.8|9299.8|9310.3|9300.3|9311.8|9301.8|9309.5|9299.5|13
1631108340000|2021-09-08 13:39:00|9310|9300|9313.3|9303.3|9313.3|9303.3|9307.5|9297.5|17
1631108350000|2021-09-08 13:39:10|9313|9303|9313.5|9303.5|9314.3|9304.3|9313|9303|6
1631108360000|2021-09-08 13:39:20|9313.3|9303.3|9310.3|9300.3|9313.3|9303.3|9309.5|9299.5|12
1631108370000|2021-09-08 13:39:30|9310.5|9300.5|9309.5|9299.5|9310.8|9300.8|9309.3|9299.3|7
1631108380000|2021-09-08 13:39:40|9309.8|9299.8|9310.8|9300.8|9310.8|9300.8|9309.8|9299.8|4
1631108390000|2021-09-08 13:39:50|9311|9301|9311.8|9301.8|9311.8|9301.8|9311|9301|3
1631108400000|2021-09-08 13:40:00|9311.3|9301.3|9307.8|9297.8|9311.3|9301.3|9307.5|9297.5|10
1631108410000|2021-09-08 13:40:10|9308.3|9298.3|9311.8|9301.8|9312|9302|9308.3|9298.3|12
1631108420000|2021-09-08 13:40:20|9311.5|9301.5|9308.5|9298.5|9311.5|9301.5|9308.5|9298.5|3
1631108430000|2021-09-08 13:40:30|9308|9298|9307.8|9297.8|9308.5|9298.5|9307|9297|11
1631108440000|2021-09-08 13:40:40|9308|9298|9308.5|9298.5|9308.5|9298.5|9308|9298|5
1631108450000|2021-09-08 13:40:50|9308.8|9298.8|9312|9302|9312.8|9302.8|9308.8|9298.8|13
1631108460000|2021-09-08 13:41:00|9312.3|9302.3|9311.4|9301.4|9313|9303|9311.4|9301.4|12
1631108470000|2021-09-08 13:41:10|9311.8|9301.8|9311.5|9301.5|9312.1|9302.1|9311.3|9301.3|10
1631108480000|2021-09-08 13:41:20|9311.8|9301.8|9311.3|9301.3|9312.3|9302.3|9310|9300|16
1631108490000|2021-09-08 13:41:30|9311|9301|9312.3|9302.3|9312.5|9302.5|9310.8|9300.8|6
1631108500000|2021-09-08 13:41:40|9312.5|9302.5|9311.5|9301.5|9312.5|9302.5|9311.5|9301.5|4
1631108510000|2021-09-08 13:41:50|9311|9301|9310.3|9300.3|9311|9301|9310|9300|5
1631108520000|2021-09-08 13:42:00|9310|9300|9305.8|9295.8|9310|9300|9305.5|9295.5|11
1631108530000|2021-09-08 13:42:10|9306.3|9296.3|9305.8|9295.8|9306.5|9296.5|9304.5|9294.5|19
1631108540000|2021-09-08 13:42:20|9305.3|9295.3|9306.8|9296.8|9306.8|9296.8|9305|9295|7
1631108550000|2021-09-08 13:42:30|9305.5|9295.5|9305|9295|9305.5|9295.5|9304.5|9294.5|12
1631108560000|2021-09-08 13:42:40|9304.8|9294.8|9304|9294|9305|9295|9303|9293|14
1631108570000|2021-09-08 13:42:50|9303.8|9293.8|9304|9294|9304|9294|9303.8|9293.8|4
1631108580000|2021-09-08 13:43:00|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9302.3|9292.3|12
1631108590000|2021-09-08 13:43:10|9303|9293|9303.3|9293.3|9303.3|9293.3|9302.5|9292.5|6
1631108600000|2021-09-08 13:43:20|9303|9293|9299.8|9289.8|9303|9293|9299.5|9289.5|7
1631108610000|2021-09-08 13:43:30|9299.5|9289.5|9300.5|9290.5|9300.5|9290.5|9299|9289|8
1631108620000|2021-09-08 13:43:40|9300.3|9290.3|9299.8|9289.8|9300.3|9290.3|9298.8|9288.8|8
1631108630000|2021-09-08 13:43:50|9299.3|9289.3|9299.5|9289.5|9300|9290|9299|9289|9
1631108640000|2021-09-08 13:44:00|9299.8|9289.8|9300|9290|9300|9290|9299|9289|7
1631108650000|2021-09-08 13:44:10|9299.8|9289.8|9300.3|9290.3|9300.3|9290.3|9299|9289|4
1631108660000|2021-09-08 13:44:20|9300|9290|9299.8|9289.8|9300.8|9290.8|9299.8|9289.8|8
1631108670000|2021-09-08 13:44:30|9299.5|9289.5|9298.3|9288.3|9300.5|9290.5|9296.8|9286.8|18
1631108680000|2021-09-08 13:44:40|9298.8|9288.8|9299.5|9289.5|9299.8|9289.8|9297.8|9287.8|11
1631108690000|2021-09-08 13:44:50|9299.3|9289.3|9299.5|9289.5|9299.5|9289.5|9298.5|9288.5|26
1631108700000|2021-09-08 13:45:00|9298.3|9288.3|9301|9291|9301|9291|9298.3|9288.3|14
1631108710000|2021-09-08 13:45:10|9300.3|9290.3|9299.5|9289.5|9301.5|9291.5|9299.5|9289.5|11
1631108720000|2021-09-08 13:45:20|9299.3|9289.3|9300.3|9290.3|9300.5|9290.5|9299.3|9289.3|10
1631108730000|2021-09-08 13:45:30|9300|9290|9301.5|9291.5|9301.8|9291.8|9299.8|9289.8|16
1631108740000|2021-09-08 13:45:40|9301.8|9291.8|9306.8|9296.8|9306.8|9296.8|9301.8|9291.8|15
1631108750000|2021-09-08 13:45:50|9307.3|9297.3|9308.3|9298.3|9308.5|9298.5|9307|9297|10
1631108760000|2021-09-08 13:46:00|9308|9298|9308.8|9298.8|9310.5|9300.5|9307.5|9297.5|17
1631108770000|2021-09-08 13:46:10|9308.5|9298.5|9304.8|9294.8|9308.5|9298.5|9304.8|9294.8|11
1631108780000|2021-09-08 13:46:20|9303|9293|9299.5|9289.5|9303.8|9293.8|9299.5|9289.5|14
1631108790000|2021-09-08 13:46:30|9299.8|9289.8|9297|9287|9300|9290|9295|9285|20
1631108800000|2021-09-08 13:46:40|9296.8|9286.8|9296.8|9286.8|9297.3|9287.3|9295.3|9285.3|15
1631108810000|2021-09-08 13:46:50|9298|9288|9295|9285|9298|9288|9293.8|9283.8|18
1631108820000|2021-09-08 13:47:00|9295.5|9285.5|9294.3|9284.3|9295.8|9285.8|9293|9283|20
1631108830000|2021-09-08 13:47:10|9294.5|9284.5|9294|9284|9294.5|9284.5|9293.3|9283.3|13
1631108840000|2021-09-08 13:47:20|9293.5|9283.5|9292|9282|9294.8|9284.8|9289.8|9279.8|20
1631108850000|2021-09-08 13:47:30|9291.8|9281.8|9291.5|9281.5|9292|9282|9291.3|9281.3|9
1631108860000|2021-09-08 13:47:40|9291|9281|9291.5|9281.5|9291.5|9281.5|9289.5|9279.5|9
1631108870000|2021-09-08 13:47:50|9292|9282|9292.5|9282.5|9292.5|9282.5|9291.8|9281.8|7
1631108880000|2021-09-08 13:48:00|9292.8|9282.8|9290|9280|9293|9283|9289|9279|12
1631108890000|2021-09-08 13:48:10|9289.5|9279.5|9284|9274|9291.3|9281.3|9284|9274|25
1631108900000|2021-09-08 13:48:20|9283|9273|9287.8|9277.8|9287.8|9277.8|9283|9273|24
1631108910000|2021-09-08 13:48:30|9288.3|9278.3|9289.3|9279.3|9292.8|9282.8|9288.3|9278.3|17
1631108920000|2021-09-08 13:48:40|9290.3|9280.3|9289.8|9279.8|9292.3|9282.3|9288.5|9278.5|18
1631108930000|2021-09-08 13:48:50|9289.3|9279.3|9290.3|9280.3|9291.3|9281.3|9289|9279|17
1631108940000|2021-09-08 13:49:00|9290|9280|9289.5|9279.5|9290.5|9280.5|9288.3|9278.3|15
1631108950000|2021-09-08 13:49:10|9287.3|9277.3|9282.3|9272.3|9288.3|9278.3|9281.5|9271.5|27
1631108960000|2021-09-08 13:49:20|9281.8|9271.8|9281.3|9271.3|9282|9272|9279|9269|21
1631108970000|2021-09-08 13:49:30|9281.5|9271.5|9281.5|9271.5|9282.3|9272.3|9279.3|9269.3|13
1631108980000|2021-09-08 13:49:40|9281.8|9271.8|9280.5|9270.5|9281.8|9271.8|9280.3|9270.3|15
1631108990000|2021-09-08 13:49:50|9281.3|9271.3|9280.5|9270.5|9281.8|9271.8|9279.3|9269.3|24
1631109000000|2021-09-08 13:50:00|9280|9270|9274.3|9264.3|9280|9270|9274.3|9264.3|27
1631109010000|2021-09-08 13:50:10|9274.8|9264.8|9281.3|9271.3|9281.3|9271.3|9274.8|9264.8|23
1631109020000|2021-09-08 13:50:20|9280.8|9270.8|9282.8|9272.8|9284.3|9274.3|9280.8|9270.8|16
1631109030000|2021-09-08 13:50:30|9283.5|9273.5|9283.5|9273.5|9284|9274|9282.8|9272.8|14
1631109040000|2021-09-08 13:50:40|9283.3|9273.3|9283.5|9273.5|9284.5|9274.5|9283.3|9273.3|13
1631109050000|2021-09-08 13:50:50|9283.3|9273.3|9286|9276|9286.5|9276.5|9282.8|9272.8|17
1631109060000|2021-09-08 13:51:00|9285.3|9275.3|9286.5|9276.5|9286.8|9276.8|9284|9274|22
1631109070000|2021-09-08 13:51:10|9285.5|9275.5|9288|9278|9288|9278|9284.8|9274.8|11
1631109080000|2021-09-08 13:51:20|9287.8|9277.8|9288.3|9278.3|9288.8|9278.8|9287|9277|19
1631109090000|2021-09-08 13:51:30|9288.5|9278.5|9290.8|9280.8|9290.8|9280.8|9287.8|9277.8|14
1631109100000|2021-09-08 13:51:40|9291.5|9281.5|9291.3|9281.3|9293.5|9283.5|9289.5|9279.5|11
1631109110000|2021-09-08 13:51:50|9291.5|9281.5|9292.3|9282.3|9292.8|9282.8|9287.8|9277.8|24
1631109120000|2021-09-08 13:52:00|9291.8|9281.8|9294.8|9284.8|9294.8|9284.8|9290.8|9280.8|12
1631109130000|2021-09-08 13:52:10|9294.5|9284.5|9292.5|9282.5|9294.5|9284.5|9292|9282|13
1631109140000|2021-09-08 13:52:20|9292|9282|9289.3|9279.3|9292|9282|9289|9279|17
1631109150000|2021-09-08 13:52:30|9287.8|9277.8|9290.3|9280.3|9290.3|9280.3|9287.3|9277.3|16
1631109160000|2021-09-08 13:52:40|9290.8|9280.8|9288.3|9278.3|9290.8|9280.8|9287.8|9277.8|10
1631109170000|2021-09-08 13:52:50|9288|9278|9289.3|9279.3|9291.3|9281.3|9288|9278|17
1631109180000|2021-09-08 13:53:00|9289|9279|9289.3|9279.3|9289.5|9279.5|9288.5|9278.5|18
1631109190000|2021-09-08 13:53:10|9287.8|9277.8|9287.3|9277.3|9288.5|9278.5|9287|9277|13
1631109200000|2021-09-08 13:53:20|9287|9277|9287.8|9277.8|9288|9278|9287|9277|9
1631109210000|2021-09-08 13:53:30|9288.3|9278.3|9288.5|9278.5|9290.8|9280.8|9288.3|9278.3|10
1631109220000|2021-09-08 13:53:40|9288.8|9278.8|9293|9283|9293|9283|9288.8|9278.8|12
1631109230000|2021-09-08 13:53:50|9292.5|9282.5|9294.5|9284.5|9294.5|9284.5|9292.3|9282.3|15
1631109240000|2021-09-08 13:54:00|9294.3|9284.3|9292|9282|9294.3|9284.3|9291.3|9281.3|10
1631109250000|2021-09-08 13:54:10|9292.3|9282.3|9296|9286|9296|9286|9292.3|9282.3|12
1631109260000|2021-09-08 13:54:20|9295.8|9285.8|9295.5|9285.5|9295.8|9285.8|9295.3|9285.3|8
1631109270000|2021-09-08 13:54:30|9295.3|9285.3|9295|9285|9295.5|9285.5|9294.3|9284.3|9
1631109280000|2021-09-08 13:54:40|9296.3|9286.3|9297.5|9287.5|9298.3|9288.3|9296.3|9286.3|6
1631109290000|2021-09-08 13:54:50|9297.3|9287.3|9298|9288|9298|9288|9297|9287|4
1631109300000|2021-09-08 13:55:00|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|9298.3|9288.3|1
1631109310000|2021-09-08 13:55:10|9298|9288|9298.8|9288.8|9300.3|9290.3|9297.8|9287.8|9
1631109320000|2021-09-08 13:55:20|9299|9289|9298.3|9288.3|9299|9289|9298.3|9288.3|3
1631109330000|2021-09-08 13:55:30|9299|9289|9301.3|9291.3|9302.3|9292.3|9298.3|9288.3|16
1631109340000|2021-09-08 13:55:40|9301.5|9291.5|9300.5|9290.5|9301.5|9291.5|9300.5|9290.5|3
1631109360000|2021-09-08 13:56:00|9300.3|9290.3|9301.4|9291.4|9301.4|9291.4|9300.3|9290.3|3
1631109370000|2021-09-08 13:56:10|9301.1|9291.1|9301.5|9291.5|9301.8|9291.8|9301.1|9291.1|5
1631109380000|2021-09-08 13:56:20|9301.3|9291.3|9300.5|9290.5|9301.3|9291.3|9300.3|9290.3|6
1631109390000|2021-09-08 13:56:30|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|9300.3|9290.3|1
1631109400000|2021-09-08 13:56:40|9300.5|9290.5|9300.8|9290.8|9301.8|9291.8|9300.5|9290.5|7
1631109410000|2021-09-08 13:56:50|9301|9291|9301|9291|9301|9291|9300.8|9290.8|7
1631109420000|2021-09-08 13:57:00|9300.8|9290.8|9301.8|9291.8|9301.8|9291.8|9299.8|9289.8|10
1631109430000|2021-09-08 13:57:10|9303.3|9293.3|9302.8|9292.8|9303.3|9293.3|9302|9292|21
1631109440000|2021-09-08 13:57:20|9302.3|9292.3|9303.3|9293.3|9303.5|9293.5|9302.3|9292.3|10
1631109450000|2021-09-08 13:57:30|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9302.5|9292.5|11
1631109460000|2021-09-08 13:57:40|9303|9293|9301.8|9291.8|9303.3|9293.3|9300.5|9290.5|13
1631109470000|2021-09-08 13:57:50|9302|9292|9302|9292|9302.3|9292.3|9301.8|9291.8|9
1631109480000|2021-09-08 13:58:00|9301.5|9291.5|9302.8|9292.8|9303.5|9293.5|9300.8|9290.8|13
1631109490000|2021-09-08 13:58:10|9303|9293|9303.3|9293.3|9303.5|9293.5|9302.8|9292.8|7
1631109500000|2021-09-08 13:58:20|9302.8|9292.8|9303.5|9293.5|9303.5|9293.5|9302.8|9292.8|4
1631109510000|2021-09-08 13:58:30|9303.8|9293.8|9308|9298|9308|9298|9303.8|9293.8|7
1631109520000|2021-09-08 13:58:40|9308.3|9298.3|9308|9298|9310.8|9300.8|9308|9298|20
1631109530000|2021-09-08 13:58:50|9307.5|9297.5|9307.8|9297.8|9308.5|9298.5|9307.5|9297.5|6
1631109540000|2021-09-08 13:59:00|9307.5|9297.5|9307.5|9297.5|9307.5|9297.5|9306.8|9296.8|13
1631109550000|2021-09-08 13:59:10|9307.3|9297.3|9303.8|9293.8|9307.3|9297.3|9303.5|9293.5|11
1631109560000|2021-09-08 13:59:20|9303.5|9293.5|9301.8|9291.8|9303.5|9293.5|9301.8|9291.8|6
1631109570000|2021-09-08 13:59:30|9302.8|9292.8|9302.8|9292.8|9303|9293|9301.8|9291.8|14
1631109580000|2021-09-08 13:59:40|9303.3|9293.3|9303|9293|9303.3|9293.3|9302.8|9292.8|11
1631109590000|2021-09-08 13:59:50|9303.3|9293.3|9303|9293|9303.8|9293.8|9302.3|9292.3|11
1631109600000|2021-09-08 14:00:00|9302|9292|9300|9290|9303|9293|9297.8|9287.8|21
1631109610000|2021-09-08 14:00:10|9299.5|9289.5|9299.5|9289.5|9300.3|9290.3|9298.5|9288.5|16
1631109620000|2021-09-08 14:00:20|9299.3|9289.3|9298|9288|9299.3|9289.3|9295.8|9285.8|16
1631109630000|2021-09-08 14:00:30|9296.5|9286.5|9299|9289|9300.8|9290.8|9296.5|9286.5|12
1631109640000|2021-09-08 14:00:40|9298.8|9288.8|9301|9291|9301|9291|9298.3|9288.3|18
1631109650000|2021-09-08 14:00:50|9301.5|9291.5|9307|9297|9307|9297|9301.5|9291.5|16
1631109660000|2021-09-08 14:01:00|9307.3|9297.3|9307.8|9297.8|9309|9299|9307.3|9297.3|10
1631109670000|2021-09-08 14:01:10|9307.5|9297.5|9308|9298|9308|9298|9307|9297|7
1631109680000|2021-09-08 14:01:20|9308.3|9298.3|9311.3|9301.3|9311.5|9301.5|9308.3|9298.3|17
1631109690000|2021-09-08 14:01:30|9310.3|9300.3|9315.3|9305.3|9316.3|9306.3|9310.3|9300.3|15
1631109700000|2021-09-08 14:01:40|9315|9305|9313.3|9303.3|9315|9305|9312.5|9302.5|11
1631109710000|2021-09-08 14:01:50|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9312|9302|19
1631109720000|2021-09-08 14:02:00|9313|9303|9313.3|9303.3|9314.3|9304.3|9313|9303|10
1631109730000|2021-09-08 14:02:10|9313|9303|9312.8|9302.8|9313.8|9303.8|9310.3|9300.3|17
1631109740000|2021-09-08 14:02:20|9312|9302|9312.5|9302.5|9312.5|9302.5|9311.3|9301.3|17
1631109750000|2021-09-08 14:02:30|9313.3|9303.3|9313.5|9303.5|9313.5|9303.5|9312|9302|5
1631109760000|2021-09-08 14:02:40|9313.3|9303.3|9314.8|9304.8|9316.5|9306.5|9313.3|9303.3|16
1631109770000|2021-09-08 14:02:50|9315|9305|9315.5|9305.5|9316.5|9306.5|9315|9305|14
1631109780000|2021-09-08 14:03:00|9316|9306|9311.5|9301.5|9316.5|9306.5|9311|9301|14
1631109790000|2021-09-08 14:03:10|9312|9302|9307.5|9297.5|9312.5|9302.5|9306.3|9296.3|22
1631109800000|2021-09-08 14:03:20|9307.8|9297.8|9307.8|9297.8|9310.8|9300.8|9306.8|9296.8|22
1631109810000|2021-09-08 14:03:30|9307.5|9297.5|9306.5|9296.5|9307.8|9297.8|9306.5|9296.5|10
1631109820000|2021-09-08 14:03:40|9306.3|9296.3|9307.5|9297.5|9307.5|9297.5|9305|9295|12
1631109830000|2021-09-08 14:03:50|9307.3|9297.3|9306.5|9296.5|9307.8|9297.8|9305.8|9295.8|13
1631109840000|2021-09-08 14:04:00|9307|9297|9302|9292|9307|9297|9302|9292|15
1631109850000|2021-09-08 14:04:10|9302.5|9292.5|9303|9293|9303|9293|9301.8|9291.8|16
1631109860000|2021-09-08 14:04:20|9302.5|9292.5|9302.3|9292.3|9303.3|9293.3|9302|9292|18
1631109870000|2021-09-08 14:04:30|9301.8|9291.8|9305.5|9295.5|9306.5|9296.5|9298.8|9288.8|15
1631109880000|2021-09-08 14:04:40|9306.3|9296.3|9305.8|9295.8|9307|9297|9305.8|9295.8|7
1631109890000|2021-09-08 14:04:50|9305.5|9295.5|9303.8|9293.8|9306|9296|9303.8|9293.8|11
1631109900000|2021-09-08 14:05:00|9303.5|9293.5|9302.5|9292.5|9304|9294|9302.5|9292.5|19
1631109910000|2021-09-08 14:05:10|9302.3|9292.3|9302.8|9292.8|9303.8|9293.8|9301|9291|13
1631109920000|2021-09-08 14:05:20|9302.5|9292.5|9304.5|9294.5|9306.3|9296.3|9302.3|9292.3|19
1631109930000|2021-09-08 14:05:30|9304.8|9294.8|9305|9295|9306|9296|9304.8|9294.8|7
1631109940000|2021-09-08 14:05:40|9305.5|9295.5|9307.3|9297.3|9307.3|9297.3|9303.3|9293.3|10
1631109950000|2021-09-08 14:05:50|9307.8|9297.8|9304|9294|9307.8|9297.8|9304|9294|11
1631109960000|2021-09-08 14:06:00|9304.5|9294.5|9299.8|9289.8|9304.5|9294.5|9299.8|9289.8|16
1631109970000|2021-09-08 14:06:10|9300.3|9290.3|9297.8|9287.8|9300.3|9290.3|9297.8|9287.8|14
1631109980000|2021-09-08 14:06:20|9298|9288|9300.8|9290.8|9301|9291|9297.8|9287.8|20
1631109990000|2021-09-08 14:06:30|9300.5|9290.5|9298.8|9288.8|9300.8|9290.8|9297.8|9287.8|10
1631110000000|2021-09-08 14:06:40|9300|9290|9303.8|9293.8|9303.8|9293.8|9299.3|9289.3|11
1631110010000|2021-09-08 14:06:50|9303.5|9293.5|9303.5|9293.5|9304|9294|9303.3|9293.3|8
1631110020000|2021-09-08 14:07:00|9303|9293|9298.5|9288.5|9303.3|9293.3|9298.5|9288.5|22
1631110030000|2021-09-08 14:07:10|9297.8|9287.8|9298|9288|9298|9288|9297.5|9287.5|6
1631110040000|2021-09-08 14:07:20|9298.5|9288.5|9306.3|9296.3|9306.5|9296.5|9298.5|9288.5|18
1631110050000|2021-09-08 14:07:30|9306.5|9296.5|9305.3|9295.3|9306.5|9296.5|9305.3|9295.3|13
1631110060000|2021-09-08 14:07:40|9304.8|9294.8|9302.3|9292.3|9304.8|9294.8|9302.3|9292.3|8
1631110070000|2021-09-08 14:07:50|9302|9292|9298.8|9288.8|9302|9292|9298.5|9288.5|7
1631110080000|2021-09-08 14:08:00|9298.5|9288.5|9296.8|9286.8|9298.8|9288.8|9296.5|9286.5|8
1631110090000|2021-09-08 14:08:10|9297.8|9287.8|9296.5|9286.5|9297.8|9287.8|9296.3|9286.3|5
1631110100000|2021-09-08 14:08:20|9296.8|9286.8|9298.5|9288.5|9298.5|9288.5|9296.8|9286.8|4
1631110120000|2021-09-08 14:08:40|9298.8|9288.8|9296.8|9286.8|9299|9289|9296.8|9286.8|10
1631110130000|2021-09-08 14:08:50|9296|9286|9295.5|9285.5|9296.8|9286.8|9294.5|9284.5|12
1631110140000|2021-09-08 14:09:00|9294.8|9284.8|9295.5|9285.5|9296.5|9286.5|9294.8|9284.8|14
1631110150000|2021-09-08 14:09:10|9295|9285|9297.3|9287.3|9297.3|9287.3|9294.8|9284.8|9
1631110160000|2021-09-08 14:09:20|9297|9287|9298.5|9288.5|9298.5|9288.5|9297|9287|8
1631110170000|2021-09-08 14:09:30|9298.3|9288.3|9295.5|9285.5|9298.3|9288.3|9295.5|9285.5|9
1631110180000|2021-09-08 14:09:40|9295|9285|9295.5|9285.5|9295.8|9285.8|9293.5|9283.5|12
1631110190000|2021-09-08 14:09:50|9295.8|9285.8|9296|9286|9296|9286|9295.8|9285.8|2
1631110200000|2021-09-08 14:10:00|9296.3|9286.3|9294.5|9284.5|9296.5|9286.5|9293.5|9283.5|19
1631110210000|2021-09-08 14:10:10|9294.3|9284.3|9289.8|9279.8|9294.3|9284.3|9289.3|9279.3|14
1631110220000|2021-09-08 14:10:20|9290|9280|9289.3|9279.3|9291|9281|9288.3|9278.3|11
1631110230000|2021-09-08 14:10:30|9288.3|9278.3|9288.3|9278.3|9289.8|9279.8|9288|9278|16
1631110240000|2021-09-08 14:10:40|9288|9278|9288.3|9278.3|9289.5|9279.5|9288|9278|16
1631110250000|2021-09-08 14:10:50|9289.5|9279.5|9288.3|9278.3|9289.5|9279.5|9288.3|9278.3|7
1631110260000|2021-09-08 14:11:00|9288.5|9278.5|9288.5|9278.5|9288.8|9278.8|9286.5|9276.5|16
1631110270000|2021-09-08 14:11:10|9289.5|9279.5|9290|9280|9290.5|9280.5|9289|9279|8
1631110280000|2021-09-08 14:11:20|9290.3|9280.3|9291.5|9281.5|9291.5|9281.5|9290.3|9280.3|6
1631110290000|2021-09-08 14:11:30|9291.8|9281.8|9292.8|9282.8|9293.3|9283.3|9290.8|9280.8|15
1631110300000|2021-09-08 14:11:40|9292|9282|9296.3|9286.3|9296.8|9286.8|9290.3|9280.3|19
1631110310000|2021-09-08 14:11:50|9296.5|9286.5|9294|9284|9296.5|9286.5|9294|9284|9
1631110320000|2021-09-08 14:12:00|9294.3|9284.3|9293.3|9283.3|9294.5|9284.5|9293|9283|12
1631110330000|2021-09-08 14:12:10|9294|9284|9294.5|9284.5|9295|9285|9291|9281|16
1631110340000|2021-09-08 14:12:20|9294.8|9284.8|9293.5|9283.5|9295.3|9285.3|9293.5|9283.5|5
1631110350000|2021-09-08 14:12:30|9294.3|9284.3|9293.5|9283.5|9294.3|9284.3|9293.5|9283.5|3
1631110360000|2021-09-08 14:12:40|9294.3|9284.3|9293.5|9283.5|9294.3|9284.3|9293.5|9283.5|2
1631110370000|2021-09-08 14:12:50|9293.3|9283.3|9293.3|9283.3|9293.5|9283.5|9292.8|9282.8|4
1631110380000|2021-09-08 14:13:00|9293|9283|9290.5|9280.5|9293|9283|9290.5|9280.5|21
1631110390000|2021-09-08 14:13:10|9290.8|9280.8|9291|9281|9291|9281|9290.8|9280.8|2
1631110400000|2021-09-08 14:13:20|9291.8|9281.8|9289|9279|9292|9282|9288|9278|20
1631110410000|2021-09-08 14:13:30|9288.8|9278.8|9291|9281|9291|9281|9288.3|9278.3|5
1631110420000|2021-09-08 14:13:40|9292|9282|9293|9283|9293|9283|9292|9282|2
1631110430000|2021-09-08 14:13:50|9295.4|9285.4|9295|9285|9295.4|9285.4|9294.6|9284.6|4
1631110440000|2021-09-08 14:14:00|9295.5|9285.5|9297.8|9287.8|9298|9288|9295.5|9285.5|10
1631110450000|2021-09-08 14:14:10|9298|9288|9298.5|9288.5|9298.5|9288.5|9298|9288|3
1631110460000|2021-09-08 14:14:20|9298|9288|9298|9288|9298|9288|9298|9288|1
1631110470000|2021-09-08 14:14:30|9298.8|9288.8|9300.3|9290.3|9300.3|9290.3|9298.8|9288.8|2
1631110480000|2021-09-08 14:14:40|9300|9290|9299.3|9289.3|9300|9290|9299.3|9289.3|2
1631110490000|2021-09-08 14:14:50|9299|9289|9298.3|9288.3|9299.3|9289.3|9298.3|9288.3|6
1631110500000|2021-09-08 14:15:00|9298|9288|9294.5|9284.5|9298|9288|9294.5|9284.5|10
1631110510000|2021-09-08 14:15:10|9294.3|9284.3|9290|9280|9294.5|9284.5|9290|9280|11
1631110520000|2021-09-08 14:15:20|9289.8|9279.8|9287.5|9277.5|9289.8|9279.8|9287.5|9277.5|13
1631110530000|2021-09-08 14:15:30|9287.3|9277.3|9288|9278|9289|9279|9287.3|9277.3|5
1631110540000|2021-09-08 14:15:40|9289|9279|9288.3|9278.3|9289.8|9279.8|9288.3|9278.3|7
1631110550000|2021-09-08 14:15:50|9288|9278|9288|9278|9288.8|9278.8|9288|9278|7
1631110560000|2021-09-08 14:16:00|9287.8|9277.8|9287.8|9277.8|9288.5|9278.5|9286.8|9276.8|9
1631110570000|2021-09-08 14:16:10|9287.3|9277.3|9286.3|9276.3|9288.5|9278.5|9286|9276|9
1631110580000|2021-09-08 14:16:20|9283.9|9273.9|9285.3|9275.3|9285.8|9275.8|9283.6|9273.6|8
1631110590000|2021-09-08 14:16:30|9285|9275|9286.5|9276.5|9287.3|9277.3|9284.3|9274.3|16
1631110600000|2021-09-08 14:16:40|9286.8|9276.8|9287.5|9277.5|9287.5|9277.5|9286.8|9276.8|9
1631110610000|2021-09-08 14:16:50|9287.3|9277.3|9286.5|9276.5|9287.3|9277.3|9286.5|9276.5|5
1631110620000|2021-09-08 14:17:00|9286.8|9276.8|9284.3|9274.3|9286.8|9276.8|9283.8|9273.8|10
1631110630000|2021-09-08 14:17:10|9284.5|9274.5|9286.5|9276.5|9286.8|9276.8|9284.5|9274.5|6
1631110640000|2021-09-08 14:17:20|9286.8|9276.8|9284.8|9274.8|9286.8|9276.8|9284.8|9274.8|6
1631110660000|2021-09-08 14:17:40|9285.5|9275.5|9284.8|9274.8|9285.5|9275.5|9284|9274|9
1631110670000|2021-09-08 14:17:50|9285|9275|9285.3|9275.3|9286.5|9276.5|9285|9275|4
1631110680000|2021-09-08 14:18:00|9284.8|9274.8|9286.8|9276.8|9288.3|9278.3|9284.8|9274.8|16
1631110690000|2021-09-08 14:18:10|9286.5|9276.5|9286.8|9276.8|9287|9277|9286.5|9276.5|5
1631110700000|2021-09-08 14:18:20|9286|9276|9287.8|9277.8|9287.8|9277.8|9286|9276|6
1631110710000|2021-09-08 14:18:30|9288|9278|9287.5|9277.5|9288.3|9278.3|9287.5|9277.5|7
1631110720000|2021-09-08 14:18:40|9287.8|9277.8|9287.8|9277.8|9288.5|9278.5|9287.5|9277.5|6
1631110730000|2021-09-08 14:18:50|9287.5|9277.5|9287|9277|9287.5|9277.5|9287|9277|3
1631110740000|2021-09-08 14:19:00|9286.5|9276.5|9286|9276|9286.5|9276.5|9285|9275|11
1631110750000|2021-09-08 14:19:10|9285.8|9275.8|9286.3|9276.3|9286.5|9276.5|9285.8|9275.8|6
1631110760000|2021-09-08 14:19:20|9285.8|9275.8|9286.3|9276.3|9287|9277|9285.8|9275.8|4
1631110770000|2021-09-08 14:19:30|9286|9276|9286|9276|9286|9276|9285.5|9275.5|8
1631110780000|2021-09-08 14:19:40|9285.5|9275.5|9285.8|9275.8|9286.3|9276.3|9285.5|9275.5|9
1631110790000|2021-09-08 14:19:50|9285.5|9275.5|9286.5|9276.5|9286.5|9276.5|9285.5|9275.5|5
1631110800000|2021-09-08 14:20:00|9286.3|9276.3|9283|9273|9286.3|9276.3|9283|9273|9
1631110810000|2021-09-08 14:20:10|9282.5|9272.5|9283.8|9273.8|9283.8|9273.8|9281.3|9271.3|11
1631110820000|2021-09-08 14:20:20|9284.3|9274.3|9286|9276|9286|9276|9284|9274|14
1631110830000|2021-09-08 14:20:30|9285.5|9275.5|9285.5|9275.5|9286|9276|9285|9275|7
1631110840000|2021-09-08 14:20:40|9285.3|9275.3|9283.8|9273.8|9285.3|9275.3|9283.3|9273.3|17
1631110850000|2021-09-08 14:20:50|9284.3|9274.3|9283.8|9273.8|9285|9275|9283.3|9273.3|14
1631110860000|2021-09-08 14:21:00|9284.3|9274.3|9281.5|9271.5|9284.3|9274.3|9281.5|9271.5|9
1631110870000|2021-09-08 14:21:10|9281|9271|9280.8|9270.8|9281|9271|9280.3|9270.3|9
1631110880000|2021-09-08 14:21:20|9281.5|9271.5|9281.8|9271.8|9282|9272|9280.8|9270.8|13
1631110890000|2021-09-08 14:21:30|9280.8|9270.8|9283|9273|9283.5|9273.5|9280.8|9270.8|5
1631110900000|2021-09-08 14:21:40|9283.3|9273.3|9281|9271|9284|9274|9281|9271|9
1631110910000|2021-09-08 14:21:50|9281.5|9271.5|9283|9273|9283|9273|9281.5|9271.5|4
1631110920000|2021-09-08 14:22:00|9283.3|9273.3|9283.5|9273.5|9283.5|9273.5|9283|9273|4
1631110930000|2021-09-08 14:22:10|9283|9273|9281.8|9271.8|9283|9273|9281.5|9271.5|14
1631110940000|2021-09-08 14:22:20|9282.3|9272.3|9284|9274|9284|9274|9282.3|9272.3|8
1631110950000|2021-09-08 14:22:30|9283.5|9273.5|9283.8|9273.8|9284|9274|9283|9273|5
1631110960000|2021-09-08 14:22:40|9283.5|9273.5|9285.3|9275.3|9285.5|9275.5|9283.5|9273.5|11
1631110970000|2021-09-08 14:22:50|9284.8|9274.8|9285.8|9275.8|9285.8|9275.8|9284.8|9274.8|11
1631110980000|2021-09-08 14:23:00|9285.5|9275.5|9286.5|9276.5|9286.5|9276.5|9285.5|9275.5|12
1631110990000|2021-09-08 14:23:10|9287.5|9277.5|9286|9276|9287.5|9277.5|9286|9276|10
1631111000000|2021-09-08 14:23:20|9286.5|9276.5|9285.3|9275.3|9286.5|9276.5|9285.3|9275.3|4
1631111010000|2021-09-08 14:23:30|9286.3|9276.3|9286.5|9276.5|9286.5|9276.5|9286|9276|7
1631111020000|2021-09-08 14:23:40|9286.3|9276.3|9285.8|9275.8|9286.8|9276.8|9285.8|9275.8|8
1631111030000|2021-09-08 14:23:50|9285.3|9275.3|9284.8|9274.8|9285.3|9275.3|9284.8|9274.8|3
1631111040000|2021-09-08 14:24:00|9284|9274|9281.8|9271.8|9284|9274|9281.8|9271.8|11
1631111050000|2021-09-08 14:24:10|9281.3|9271.3|9281.8|9271.8|9281.8|9271.8|9281.3|9271.3|6
1631111060000|2021-09-08 14:24:20|9281.3|9271.3|9282.8|9272.8|9283|9273|9281.3|9271.3|10
1631111070000|2021-09-08 14:24:30|9282|9272|9283.5|9273.5|9283.5|9273.5|9282|9272|2
1631111080000|2021-09-08 14:24:40|9284|9274|9284.5|9274.5|9284.5|9274.5|9283.8|9273.8|11
1631111090000|2021-09-08 14:24:50|9284.3|9274.3|9283.5|9273.5|9284.3|9274.3|9283.3|9273.3|7
1631111100000|2021-09-08 14:25:00|9283|9273|9283.5|9273.5|9284.8|9274.8|9281.5|9271.5|16
1631111110000|2021-09-08 14:25:10|9283|9273|9278.5|9268.5|9283|9273|9278.3|9268.3|18
1631111120000|2021-09-08 14:25:20|9279|9269|9282|9272|9282.3|9272.3|9279|9269|19
1631111130000|2021-09-08 14:25:30|9281.3|9271.3|9282|9272|9282|9272|9280|9270|13
1631111140000|2021-09-08 14:25:40|9282.3|9272.3|9282.5|9272.5|9283.3|9273.3|9281.8|9271.8|9
1631111150000|2021-09-08 14:25:50|9281.8|9271.8|9282.5|9272.5|9282.5|9272.5|9281.8|9271.8|4
1631111160000|2021-09-08 14:26:00|9282.3|9272.3|9278.3|9268.3|9282.3|9272.3|9278.3|9268.3|9
1631111170000|2021-09-08 14:26:10|9278.8|9268.8|9280|9270|9280|9270|9278.3|9268.3|14
1631111180000|2021-09-08 14:26:20|9280.3|9270.3|9279.8|9269.8|9280.5|9270.5|9279.8|9269.8|10
1631111190000|2021-09-08 14:26:30|9279.5|9269.5|9280.8|9270.8|9280.8|9270.8|9278|9268|17
1631111200000|2021-09-08 14:26:40|9280.5|9270.5|9280|9270|9280.5|9270.5|9279|9269|4
1631111210000|2021-09-08 14:26:50|9279.5|9269.5|9280.3|9270.3|9280.3|9270.3|9279.5|9269.5|5
1631111220000|2021-09-08 14:27:00|9280|9270|9278.5|9268.5|9280.3|9270.3|9277.5|9267.5|13
1631111230000|2021-09-08 14:27:10|9278.8|9268.8|9279|9269|9279|9269|9277.5|9267.5|8
1631111240000|2021-09-08 14:27:20|9278.8|9268.8|9279.3|9269.3|9281|9271|9278.8|9268.8|20
1631111250000|2021-09-08 14:27:30|9279|9269|9281|9271|9281|9271|9279|9269|9
1631111260000|2021-09-08 14:27:40|9281.3|9271.3|9280.3|9270.3|9281.3|9271.3|9279.5|9269.5|17
1631111270000|2021-09-08 14:27:50|9280.5|9270.5|9280.3|9270.3|9281.8|9271.8|9280|9270|10
1631111280000|2021-09-08 14:28:00|9279.8|9269.8|9276.3|9266.3|9279.8|9269.8|9275|9265|13
1631111290000|2021-09-08 14:28:10|9276|9266|9276.8|9266.8|9276.8|9266.8|9275|9265|17
1631111300000|2021-09-08 14:28:20|9276.5|9266.5|9278|9268|9278|9268|9274.5|9264.5|16
1631111310000|2021-09-08 14:28:30|9277.8|9267.8|9276|9266|9278|9268|9276|9266|10
1631111320000|2021-09-08 14:28:40|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9276|9266|5
1631111330000|2021-09-08 14:28:50|9276|9266|9276|9266|9276|9266|9274.8|9264.8|9
1631111340000|2021-09-08 14:29:00|9275.8|9265.8|9276.3|9266.3|9276.5|9266.5|9275.3|9265.3|11
1631111350000|2021-09-08 14:29:10|9276.5|9266.5|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|3
1631111360000|2021-09-08 14:29:20|9276.3|9266.3|9276.3|9266.3|9276.3|9266.3|9275.5|9265.5|4
1631111370000|2021-09-08 14:29:30|9276|9266|9275|9265|9276|9266|9275|9265|10
1631111380000|2021-09-08 14:29:40|9275.3|9265.3|9277.3|9267.3|9277.8|9267.8|9275.3|9265.3|8
1631111390000|2021-09-08 14:29:50|9276.8|9266.8|9274.3|9264.3|9277|9267|9274.3|9264.3|13
1631111400000|2021-09-08 14:30:00|9273.5|9263.5|9273|9263|9273.8|9263.8|9271.8|9261.8|19
1631111410000|2021-09-08 14:30:10|9273.5|9263.5|9272.3|9262.3|9273.5|9263.5|9271.8|9261.8|14
1631111420000|2021-09-08 14:30:20|9272|9262|9270.3|9260.3|9272|9262|9270.3|9260.3|7
1631111430000|2021-09-08 14:30:30|9270.5|9260.5|9272.8|9262.8|9272.8|9262.8|9269.8|9259.8|16
1631111440000|2021-09-08 14:30:40|9273.5|9263.5|9272.3|9262.3|9273.8|9263.8|9272.3|9262.3|13
1631111450000|2021-09-08 14:30:50|9271.8|9261.8|9272.5|9262.5|9272.5|9262.5|9271.5|9261.5|12
1631111460000|2021-09-08 14:31:00|9272|9262|9270.8|9260.8|9272.8|9262.8|9269.3|9259.3|11
1631111470000|2021-09-08 14:31:10|9270.3|9260.3|9271.8|9261.8|9271.8|9261.8|9268.8|9258.8|17
1631111480000|2021-09-08 14:31:20|9271.5|9261.5|9270.5|9260.5|9271.5|9261.5|9270|9260|20
1631111490000|2021-09-08 14:31:30|9270.8|9260.8|9272.3|9262.3|9272.5|9262.5|9270.8|9260.8|10
1631111500000|2021-09-08 14:31:40|9272|9262|9270.5|9260.5|9272|9262|9270|9260|7
1631111510000|2021-09-08 14:31:50|9270.3|9260.3|9270|9260|9271|9261|9268.8|9258.8|24
1631111520000|2021-09-08 14:32:00|9269.8|9259.8|9271.5|9261.5|9271.5|9261.5|9269.3|9259.3|13
1631111530000|2021-09-08 14:32:10|9271.8|9261.8|9271|9261|9271.8|9261.8|9269|9259|23
1631111540000|2021-09-08 14:32:20|9270.8|9260.8|9269|9259|9271|9261|9268.8|9258.8|10
1631111550000|2021-09-08 14:32:30|9268.8|9258.8|9269.5|9259.5|9270.5|9260.5|9268.8|9258.8|21
1631111560000|2021-09-08 14:32:40|9269.8|9259.8|9270|9260|9270|9260|9267.8|9257.8|17
1631111570000|2021-09-08 14:32:50|9270.3|9260.3|9269.5|9259.5|9270.3|9260.3|9269|9259|18
1631111580000|2021-09-08 14:33:00|9269.3|9259.3|9268.8|9258.8|9269.8|9259.8|9268.3|9258.3|20
1631111590000|2021-09-08 14:33:10|9269.3|9259.3|9268.5|9258.5|9269.3|9259.3|9268.3|9258.3|11
1631111600000|2021-09-08 14:33:20|9268.8|9258.8|9268.8|9258.8|9269.5|9259.5|9268.3|9258.3|11
1631111610000|2021-09-08 14:33:30|9268.5|9258.5|9266|9256|9268.5|9258.5|9265|9255|20
1631111620000|2021-09-08 14:33:40|9266.3|9256.3|9267.3|9257.3|9267.5|9257.5|9265.8|9255.8|15
1631111630000|2021-09-08 14:33:50|9268|9258|9266.8|9256.8|9268|9258|9266.8|9256.8|12
1631111640000|2021-09-08 14:34:00|9266.3|9256.3|9266|9256|9266.3|9256.3|9265.5|9255.5|10
1631111650000|2021-09-08 14:34:10|9265.5|9255.5|9265|9255|9266.3|9256.3|9264.3|9254.3|11
1631111660000|2021-09-08 14:34:20|9264.5|9254.5|9263.8|9253.8|9265.3|9255.3|9262.8|9252.8|12
1631111670000|2021-09-08 14:34:30|9263.3|9253.3|9263.3|9253.3|9264|9254|9262|9252|16
1631111680000|2021-09-08 14:34:40|9263.8|9253.8|9265|9255|9265.8|9255.8|9263.5|9253.5|21
1631111690000|2021-09-08 14:34:50|9264|9254|9264|9254|9265.3|9255.3|9264|9254|8
1631111700000|2021-09-08 14:35:00|9264.5|9254.5|9263.3|9253.3|9264.5|9254.5|9262.8|9252.8|12
1631111710000|2021-09-08 14:35:10|9264|9254|9264|9254|9264|9254|9262.8|9252.8|8
1631111720000|2021-09-08 14:35:20|9264.3|9254.3|9263.5|9253.5|9264.3|9254.3|9263.5|9253.5|8
1631111730000|2021-09-08 14:35:30|9263|9253|9262.5|9252.5|9263|9253|9261.5|9251.5|11
1631111740000|2021-09-08 14:35:40|9262|9252|9261.5|9251.5|9262.5|9252.5|9261|9251|10
1631111750000|2021-09-08 14:35:50|9261.3|9251.3|9261.3|9251.3|9262.5|9252.5|9261|9251|11
1631111760000|2021-09-08 14:36:00|9261|9251|9257.3|9247.3|9261|9251|9256.5|9246.5|18
1631111770000|2021-09-08 14:36:10|9257|9247|9255|9245|9257|9247|9252.8|9242.8|23
1631111780000|2021-09-08 14:36:20|9254.8|9244.8|9254.3|9244.3|9254.8|9244.8|9253.3|9243.3|11
1631111790000|2021-09-08 14:36:30|9254|9244|9253.8|9243.8|9254|9244|9252.3|9242.3|11
1631111800000|2021-09-08 14:36:40|9253.5|9243.5|9251.8|9241.8|9253.8|9243.8|9251|9241|24
1631111810000|2021-09-08 14:36:50|9251.3|9241.3|9251|9241|9252.8|9242.8|9250|9240|21
1631111820000|2021-09-08 14:37:00|9250.3|9240.3|9250.8|9240.8|9250.8|9240.8|9248.3|9238.3|18
1631111830000|2021-09-08 14:37:10|9251|9241|9251.5|9241.5|9252.5|9242.5|9250.8|9240.8|18
1631111840000|2021-09-08 14:37:20|9251.3|9241.3|9251.3|9241.3|9251.8|9241.8|9250.5|9240.5|12
1631111850000|2021-09-08 14:37:30|9251|9241|9248.5|9238.5|9251|9241|9247.5|9237.5|15
1631111860000|2021-09-08 14:37:40|9248.3|9238.3|9248.5|9238.5|9249|9239|9248|9238|7
1631111870000|2021-09-08 14:37:50|9248|9238|9247.8|9237.8|9248.3|9238.3|9246.3|9236.3|10
1631111880000|2021-09-08 14:38:00|9247.5|9237.5|9245|9235|9247.8|9237.8|9244|9234|20
1631111890000|2021-09-08 14:38:10|9244.5|9234.5|9244|9234|9245.3|9235.3|9243.8|9233.8|17
1631111900000|2021-09-08 14:38:20|9244.8|9234.8|9244.5|9234.5|9246.3|9236.3|9244.3|9234.3|18
1631111910000|2021-09-08 14:38:30|9245|9235|9248|9238|9248|9238|9245|9235|13
1631111920000|2021-09-08 14:38:40|9247.8|9237.8|9249.8|9239.8|9250.3|9240.3|9247.5|9237.5|13
1631111930000|2021-09-08 14:38:50|9249.5|9239.5|9250.5|9240.5|9250.5|9240.5|9247.5|9237.5|15
1631111940000|2021-09-08 14:39:00|9250.3|9240.3|9248|9238|9250.3|9240.3|9244|9234|25
1631111950000|2021-09-08 14:39:10|9248.3|9238.3|9248|9238|9249.8|9239.8|9247.8|9237.8|12
1631111960000|2021-09-08 14:39:20|9248.5|9238.5|9249.3|9239.3|9249.3|9239.3|9248.5|9238.5|7
1631111970000|2021-09-08 14:39:30|9248.8|9238.8|9247.8|9237.8|9248.8|9238.8|9246.3|9236.3|17
1631111980000|2021-09-08 14:39:40|9248.5|9238.5|9251.5|9241.5|9251.5|9241.5|9247.3|9237.3|13
1631111990000|2021-09-08 14:39:50|9252|9242|9251.3|9241.3|9252|9242|9250|9240|15
1631112000000|2021-09-08 14:40:00|9250|9240|9250.3|9240.3|9251.3|9241.3|9248.8|9238.8|15
1631112010000|2021-09-08 14:40:10|9250|9240|9244.5|9234.5|9250|9240|9243|9233|18
1631112020000|2021-09-08 14:40:20|9244|9234|9244|9234|9245.3|9235.3|9243.5|9233.5|14
1631112030000|2021-09-08 14:40:30|9243.8|9233.8|9246.5|9236.5|9247|9237|9243.3|9233.3|15
1631112040000|2021-09-08 14:40:40|9246.3|9236.3|9246.3|9236.3|9246.3|9236.3|9245.8|9235.8|7
1631112050000|2021-09-08 14:40:50|9246|9236|9243.3|9233.3|9246.3|9236.3|9243.3|9233.3|12
1631112060000|2021-09-08 14:41:00|9243|9233|9244.5|9234.5|9244.5|9234.5|9242|9232|14
1631112070000|2021-09-08 14:41:10|9244|9234|9245.8|9235.8|9246.3|9236.3|9243.5|9233.5|11
1631112080000|2021-09-08 14:41:20|9245.3|9235.3|9247.5|9237.5|9247.5|9237.5|9244.8|9234.8|17
1631112090000|2021-09-08 14:41:30|9247|9237|9248.5|9238.5|9248.5|9238.5|9246.3|9236.3|20
1631112100000|2021-09-08 14:41:40|9248|9238|9248.3|9238.3|9248.5|9238.5|9247|9237|16
1631112110000|2021-09-08 14:41:50|9247.8|9237.8|9244.8|9234.8|9247.8|9237.8|9244.8|9234.8|14
1631112120000|2021-09-08 14:42:00|9245|9235|9241.3|9231.3|9245|9235|9241.3|9231.3|20
1631112130000|2021-09-08 14:42:10|9241.5|9231.5|9240.8|9230.8|9241.5|9231.5|9240.3|9230.3|18
1631112140000|2021-09-08 14:42:20|9240.3|9230.3|9242.5|9232.5|9242.8|9232.8|9240.3|9230.3|12
1631112150000|2021-09-08 14:42:30|9242|9232|9245.3|9235.3|9246.3|9236.3|9242|9232|14
1631112160000|2021-09-08 14:42:40|9245|9235|9247|9237|9247.3|9237.3|9243.5|9233.5|18
1631112170000|2021-09-08 14:42:50|9245.8|9235.8|9246.8|9236.8|9246.8|9236.8|9245.8|9235.8|8
1631112180000|2021-09-08 14:43:00|9246.5|9236.5|9245.8|9235.8|9246.5|9236.5|9242.5|9232.5|15
1631112190000|2021-09-08 14:43:10|9245.5|9235.5|9247.3|9237.3|9247.5|9237.5|9245.5|9235.5|14
1631112200000|2021-09-08 14:43:20|9247|9237|9250.3|9240.3|9250.3|9240.3|9246.8|9236.8|8
1631112210000|2021-09-08 14:43:30|9249.5|9239.5|9248.5|9238.5|9249.5|9239.5|9248.3|9238.3|16
1631112220000|2021-09-08 14:43:40|9248|9238|9248.8|9238.8|9249.5|9239.5|9247.8|9237.8|9
1631112230000|2021-09-08 14:43:50|9249|9239|9247.5|9237.5|9249|9239|9247.5|9237.5|9
1631112240000|2021-09-08 14:44:00|9247.8|9237.8|9248.3|9238.3|9248.3|9238.3|9246.3|9236.3|12
1631112250000|2021-09-08 14:44:10|9248|9238|9246.4|9236.4|9248.8|9238.8|9246.4|9236.4|8
1631112260000|2021-09-08 14:44:20|9247.6|9237.6|9246.3|9236.3|9247.8|9237.8|9245.8|9235.8|17
1631112270000|2021-09-08 14:44:30|9246.5|9236.5|9247.3|9237.3|9248|9238|9246|9236|15
1631112280000|2021-09-08 14:44:40|9246.8|9236.8|9249|9239|9249|9239|9246.8|9236.8|11
1631112290000|2021-09-08 14:44:50|9248.8|9238.8|9248.8|9238.8|9249|9239|9247.8|9237.8|9
1631112300000|2021-09-08 14:45:00|9249|9239|9247.3|9237.3|9249|9239|9243.8|9233.8|18
1631112310000|2021-09-08 14:45:10|9247|9237|9245.3|9235.3|9247|9237|9244.8|9234.8|12
1631112320000|2021-09-08 14:45:20|9244.8|9234.8|9247.8|9237.8|9248.3|9238.3|9244.8|9234.8|19
1631112330000|2021-09-08 14:45:30|9247.5|9237.5|9250.8|9240.8|9252|9242|9247.3|9237.3|14
1631112340000|2021-09-08 14:45:40|9250.5|9240.5|9249.3|9239.3|9250.5|9240.5|9249.3|9239.3|4
1631112350000|2021-09-08 14:45:50|9248.8|9238.8|9248.8|9238.8|9248.8|9238.8|9248|9238|6
1631112360000|2021-09-08 14:46:00|9248.5|9238.5|9248.8|9238.8|9248.8|9238.8|9248|9238|11
1631112370000|2021-09-08 14:46:10|9250|9240|9251.8|9241.8|9252|9242|9250|9240|9
1631112380000|2021-09-08 14:46:20|9252|9242|9252.8|9242.8|9253.5|9243.5|9251.8|9241.8|14
1631112390000|2021-09-08 14:46:30|9252.5|9242.5|9251.8|9241.8|9252.5|9242.5|9251.5|9241.5|5
1631112400000|2021-09-08 14:46:40|9252|9242|9252.8|9242.8|9253|9243|9251.8|9241.8|7
1631112410000|2021-09-08 14:46:50|9253|9243|9255|9245|9255|9245|9253|9243|12
1631112420000|2021-09-08 14:47:00|9255.3|9245.3|9249|9239|9255.3|9245.3|9247.8|9237.8|14
1631112430000|2021-09-08 14:47:10|9248.3|9238.3|9251|9241|9251|9241|9246|9236|16
1631112440000|2021-09-08 14:47:20|9250|9240|9251.3|9241.3|9252|9242|9249.3|9239.3|14
1631112450000|2021-09-08 14:47:30|9251|9241|9250.3|9240.3|9251|9241|9248.5|9238.5|18
1631112460000|2021-09-08 14:47:40|9251.8|9241.8|9253.3|9243.3|9253.5|9243.5|9251.8|9241.8|7
1631112470000|2021-09-08 14:47:50|9253.5|9243.5|9254.3|9244.3|9255|9245|9253|9243|14
1631112480000|2021-09-08 14:48:00|9254|9244|9255.3|9245.3|9255.5|9245.5|9254|9244|6
1631112490000|2021-09-08 14:48:10|9255|9245|9255.3|9245.3|9255.3|9245.3|9254.3|9244.3|10
1631112500000|2021-09-08 14:48:20|9255.5|9245.5|9256.8|9246.8|9257|9247|9255|9245|8
1631112510000|2021-09-08 14:48:30|9257|9247|9259.5|9249.5|9259.8|9249.8|9257|9247|14
1631112520000|2021-09-08 14:48:40|9259.3|9249.3|9261.3|9251.3|9261.5|9251.5|9259.3|9249.3|12
1631112530000|2021-09-08 14:48:50|9261|9251|9260|9250|9261.3|9251.3|9260|9250|16
1631112540000|2021-09-08 14:49:00|9260.3|9250.3|9259.3|9249.3|9260.3|9250.3|9257.8|9247.8|13
1631112550000|2021-09-08 14:49:10|9258.8|9248.8|9258|9248|9259.3|9249.3|9258|9248|6
1631112560000|2021-09-08 14:49:20|9257.5|9247.5|9257.8|9247.8|9258|9248|9256.8|9246.8|7
1631112570000|2021-09-08 14:49:30|9258.5|9248.5|9258.8|9248.8|9260|9250|9258.5|9248.5|14
1631112580000|2021-09-08 14:49:40|9259|9249|9260.5|9250.5|9260.5|9250.5|9259|9249|3
1631112590000|2021-09-08 14:49:50|9260.3|9250.3|9260.5|9250.5|9260.5|9250.5|9258.5|9248.5|6
1631112600000|2021-09-08 14:50:00|9260.3|9250.3|9254.5|9244.5|9260.3|9250.3|9254.5|9244.5|14
1631112610000|2021-09-08 14:50:10|9253.5|9243.5|9252.3|9242.3|9254.5|9244.5|9252.3|9242.3|14
1631112620000|2021-09-08 14:50:20|9252|9242|9254.5|9244.5|9254.5|9244.5|9252|9242|10
1631112630000|2021-09-08 14:50:30|9255.3|9245.3|9254.3|9244.3|9255.5|9245.5|9254|9244|18
1631112640000|2021-09-08 14:50:40|9255.5|9245.5|9253.3|9243.3|9255.5|9245.5|9253.3|9243.3|13
1631112650000|2021-09-08 14:50:50|9252.5|9242.5|9250.5|9240.5|9253.8|9243.8|9250.5|9240.5|16
1631112660000|2021-09-08 14:51:00|9250.8|9240.8|9252.8|9242.8|9252.8|9242.8|9250|9240|16
1631112670000|2021-09-08 14:51:10|9253.3|9243.3|9249.3|9239.3|9253.3|9243.3|9249|9239|7
1631112680000|2021-09-08 14:51:20|9250.3|9240.3|9249.3|9239.3|9250.3|9240.3|9249|9239|7
1631112690000|2021-09-08 14:51:30|9249.8|9239.8|9249.8|9239.8|9249.8|9239.8|9249.3|9239.3|7
1631112700000|2021-09-08 14:51:40|9249.3|9239.3|9247|9237|9249.8|9239.8|9246.3|9236.3|13
1631112710000|2021-09-08 14:51:50|9246.5|9236.5|9245.5|9235.5|9246.5|9236.5|9245.5|9235.5|5
1631112720000|2021-09-08 14:52:00|9245.3|9235.3|9244.3|9234.3|9245.3|9235.3|9244.3|9234.3|7
1631112730000|2021-09-08 14:52:10|9244|9234|9242.5|9232.5|9244.3|9234.3|9241.8|9231.8|9
1631112740000|2021-09-08 14:52:20|9243.5|9233.5|9245.3|9235.3|9246|9236|9243.5|9233.5|9
1631112750000|2021-09-08 14:52:30|9244.8|9234.8|9245.8|9235.8|9245.8|9235.8|9244.3|9234.3|11
1631112760000|2021-09-08 14:52:40|9245.3|9235.3|9245.8|9235.8|9246.6|9236.6|9244.8|9234.8|11
1631112770000|2021-09-08 14:52:50|9246.3|9236.3|9246.8|9236.8|9246.8|9236.8|9246.3|9236.3|6
1631112780000|2021-09-08 14:53:00|9245.8|9235.8|9246.3|9236.3|9246.8|9236.8|9245.8|9235.8|11
1631112790000|2021-09-08 14:53:10|9243.8|9233.8|9242.5|9232.5|9243.8|9233.8|9241.8|9231.8|18
1631112800000|2021-09-08 14:53:20|9243|9233|9245|9235|9245|9235|9242.5|9232.5|17
1631112810000|2021-09-08 14:53:30|9244.5|9234.5|9243.8|9233.8|9245.8|9235.8|9243.8|9233.8|14
1631112820000|2021-09-08 14:53:40|9243.5|9233.5|9243|9233|9243.5|9233.5|9241.8|9231.8|10
1631112830000|2021-09-08 14:53:50|9242.8|9232.8|9242.3|9232.3|9243.8|9233.8|9241.8|9231.8|9
1631112840000|2021-09-08 14:54:00|9242|9232|9240.8|9230.8|9242|9232|9240.5|9230.5|4
1631112850000|2021-09-08 14:54:10|9240.3|9230.3|9241.3|9231.3|9241.5|9231.5|9239.8|9229.8|11
1631112860000|2021-09-08 14:54:20|9241|9231|9239.8|9229.8|9241|9231|9238|9228|13
1631112870000|2021-09-08 14:54:30|9240.5|9230.5|9238.8|9228.8|9240.5|9230.5|9237.8|9227.8|8
1631112880000|2021-09-08 14:54:40|9238.5|9228.5|9238.8|9228.8|9240|9230|9238.5|9228.5|13
1631112890000|2021-09-08 14:54:50|9239.3|9229.3|9239.3|9229.3|9239.3|9229.3|9238.3|9228.3|5
1631112900000|2021-09-08 14:55:00|9239|9229|9237.8|9227.8|9239|9229|9237.3|9227.3|9
1631112910000|2021-09-08 14:55:10|9237.3|9227.3|9237|9227|9237.3|9227.3|9236.5|9226.5|9
1631112920000|2021-09-08 14:55:20|9237.3|9227.3|9237.8|9227.8|9237.8|9227.8|9237.3|9227.3|2
1631112930000|2021-09-08 14:55:30|9237.5|9227.5|9240.3|9230.3|9240.3|9230.3|9237.5|9227.5|6
1631112940000|2021-09-08 14:55:40|9239.8|9229.8|9239.3|9229.3|9240.8|9230.8|9239.3|9229.3|12
1631112950000|2021-09-08 14:55:50|9240|9230|9240|9230|9240.3|9230.3|9239.5|9229.5|5
1631112960000|2021-09-08 14:56:00|9239.5|9229.5|9237.3|9227.3|9239.5|9229.5|9237.3|9227.3|10
1631112970000|2021-09-08 14:56:10|9236.8|9226.8|9238.5|9228.5|9238.8|9228.8|9236.8|9226.8|8
1631112980000|2021-09-08 14:56:20|9238.3|9228.3|9238.5|9228.5|9238.8|9228.8|9238.3|9228.3|4
1631112990000|2021-09-08 14:56:30|9239.8|9229.8|9241.5|9231.5|9241.5|9231.5|9239.8|9229.8|5
1631113000000|2021-09-08 14:56:40|9241.3|9231.3|9242.5|9232.5|9242.5|9232.5|9241|9231|5
1631113010000|2021-09-08 14:56:50|9241.5|9231.5|9241.8|9231.8|9243|9233|9241.3|9231.3|15
1631113020000|2021-09-08 14:57:00|9242.3|9232.3|9239|9229|9242.8|9232.8|9239|9229|14
1631113030000|2021-09-08 14:57:10|9238.8|9228.8|9238.8|9228.8|9238.8|9228.8|9238.5|9228.5|3
1631113040000|2021-09-08 14:57:20|9239.5|9229.5|9242.3|9232.3|9242.3|9232.3|9239.5|9229.5|14
1631113050000|2021-09-08 14:57:30|9241.8|9231.8|9242.5|9232.5|9242.5|9232.5|9241|9231|10
1631113060000|2021-09-08 14:57:40|9242.8|9232.8|9246.5|9236.5|9246.5|9236.5|9242.8|9232.8|11
1631113070000|2021-09-08 14:57:50|9246.8|9236.8|9248.8|9238.8|9249.8|9239.8|9246.8|9236.8|14
1631113080000|2021-09-08 14:58:00|9248|9238|9245|9235|9248|9238|9243.8|9233.8|15
1631113090000|2021-09-08 14:58:10|9244.3|9234.3|9246.3|9236.3|9246.5|9236.5|9243.8|9233.8|9
1631113100000|2021-09-08 14:58:20|9245.5|9235.5|9247.1|9237.1|9247.3|9237.3|9245|9235|11
1631113110000|2021-09-08 14:58:30|9246.9|9236.9|9246.9|9236.9|9247.1|9237.1|9246.8|9236.8|14
1631113120000|2021-09-08 14:58:40|9246.8|9236.8|9247.3|9237.3|9247.3|9237.3|9246.8|9236.8|5
1631113130000|2021-09-08 14:58:50|9247|9237|9246.4|9236.4|9247.5|9237.5|9246.1|9236.1|10
1631113140000|2021-09-08 14:59:00|9246.9|9236.9|9247.3|9237.3|9250.1|9240.1|9246.3|9236.3|13
1631113150000|2021-09-08 14:59:10|9247|9237|9246.5|9236.5|9247|9237|9244.4|9234.4|12
1631113160000|2021-09-08 14:59:20|9246.3|9236.3|9246|9236|9246.3|9236.3|9244.4|9234.4|14
1631113170000|2021-09-08 14:59:30|9246.1|9236.1|9247.1|9237.1|9247.4|9237.4|9245|9235|15
1631113180000|2021-09-08 14:59:40|9247.6|9237.6|9247.1|9237.1|9248.1|9238.1|9246.8|9236.8|7
1631113190000|2021-09-08 14:59:50|9247.6|9237.6|9247.4|9237.4|9248.3|9238.3|9247.1|9237.1|15
1631113200000|2021-09-08 15:00:00|9245.6|9235.6|9241.6|9231.6|9246.6|9236.6|9239.4|9229.4|17
1631113210000|2021-09-08 15:00:10|9241.8|9231.8|9243|9233|9243.9|9233.9|9241.8|9231.8|11
1631113220000|2021-09-08 15:00:20|9242.8|9232.8|9245.4|9235.4|9245.6|9235.6|9242.8|9232.8|13
1631113230000|2021-09-08 15:00:30|9245|9235|9245|9235|9245.3|9235.3|9243.4|9233.4|17
1631113240000|2021-09-08 15:00:40|9245.3|9235.3|9246|9236|9246|9236|9244.8|9234.8|14
1631113250000|2021-09-08 15:00:50|9246.4|9236.4|9247.5|9237.5|9247.8|9237.8|9245.5|9235.5|10
1631113260000|2021-09-08 15:01:00|9249.1|9239.1|9251|9241|9251.3|9241.3|9249.1|9239.1|16
1631113270000|2021-09-08 15:01:10|9251.9|9241.9|9257.3|9247.3|9259.5|9249.5|9251.9|9241.9|15
1631113280000|2021-09-08 15:01:20|9257.1|9247.1|9256.5|9246.5|9257.3|9247.3|9255.8|9245.8|10
1631113290000|2021-09-08 15:01:30|9256.6|9246.6|9260.4|9250.4|9260.9|9250.9|9256.6|9246.6|14
1631113300000|2021-09-08 15:01:40|9260.3|9250.3|9260.8|9250.8|9260.9|9250.9|9260.1|9250.1|7
1631113310000|2021-09-08 15:01:50|9259.5|9249.5|9263.3|9253.3|9263.6|9253.6|9257.8|9247.8|14
1631113320000|2021-09-08 15:02:00|9263.9|9253.9|9263.8|9253.8|9263.9|9253.9|9261.3|9251.3|13
1631113330000|2021-09-08 15:02:10|9263.6|9253.6|9261.1|9251.1|9265.6|9255.6|9260.8|9250.8|23
1631113340000|2021-09-08 15:02:20|9261|9251|9261|9251|9261|9251|9261|9251|1
1631113350000|2021-09-08 15:02:30|9260.9|9250.9|9259|9249|9260.9|9250.9|9257.3|9247.3|9
1631113360000|2021-09-08 15:02:40|9259.3|9249.3|9256.6|9246.6|9259.3|9249.3|9256.4|9246.4|12
1631113370000|2021-09-08 15:02:50|9256.3|9246.3|9254.5|9244.5|9256.3|9246.3|9254.3|9244.3|9
1631113380000|2021-09-08 15:03:00|9256.9|9246.9|9253|9243|9256.9|9246.9|9253|9243|13
1631113390000|2021-09-08 15:03:10|9253.3|9243.3|9258.1|9248.1|9258.1|9248.1|9253.3|9243.3|12
1631113400000|2021-09-08 15:03:20|9258.9|9248.9|9259.6|9249.6|9259.8|9249.8|9258.6|9248.6|7
1631113410000|2021-09-08 15:03:30|9259.4|9249.4|9260.9|9250.9|9261|9251|9257.5|9247.5|21
1631113420000|2021-09-08 15:03:40|9260.6|9250.6|9260.9|9250.9|9260.9|9250.9|9260.6|9250.6|3
1631113430000|2021-09-08 15:03:50|9261|9251|9259.5|9249.5|9261|9251|9259.5|9249.5|6
1631113440000|2021-09-08 15:04:00|9259.4|9249.4|9256.8|9246.8|9259.4|9249.4|9256.3|9246.3|17
1631113450000|2021-09-08 15:04:10|9257.1|9247.1|9257|9247|9257.9|9247.9|9257|9247|15
1631113460000|2021-09-08 15:04:20|9256.8|9246.8|9255.5|9245.5|9256.8|9246.8|9255.5|9245.5|8
1631113470000|2021-09-08 15:04:30|9255.9|9245.9|9256|9246|9256.3|9246.3|9255.8|9245.8|9
1631113480000|2021-09-08 15:04:40|9256.1|9246.1|9253.4|9243.4|9256.1|9246.1|9253.4|9243.4|8
1631113490000|2021-09-08 15:04:50|9253.5|9243.5|9254.1|9244.1|9254.1|9244.1|9253.3|9243.3|7
1631113500000|2021-09-08 15:05:00|9255.5|9245.5|9255.5|9245.5|9256.4|9246.4|9255.3|9245.3|9
1631113510000|2021-09-08 15:05:10|9255.9|9245.9|9256|9246|9256|9246|9255.9|9245.9|4
1631113520000|2021-09-08 15:05:20|9255.9|9245.9|9254.4|9244.4|9256|9246|9254.3|9244.3|10
1631113530000|2021-09-08 15:05:30|9254.5|9244.5|9254.6|9244.6|9255.3|9245.3|9254.4|9244.4|5
1631113540000|2021-09-08 15:05:40|9254.5|9244.5|9253.9|9243.9|9254.8|9244.8|9253.9|9243.9|9
1631113550000|2021-09-08 15:05:50|9253.5|9243.5|9254.1|9244.1|9254.1|9244.1|9253.5|9243.5|3
1631113560000|2021-09-08 15:06:00|9253.9|9243.9|9252.8|9242.8|9253.9|9243.9|9252.4|9242.4|11
1631113570000|2021-09-08 15:06:10|9252.3|9242.3|9249|9239|9252.6|9242.6|9248.9|9238.9|12
1631113580000|2021-09-08 15:06:20|9248.6|9238.6|9250.6|9240.6|9250.9|9240.9|9247.8|9237.8|13
1631113590000|2021-09-08 15:06:30|9250.4|9240.4|9249.6|9239.6|9250.4|9240.4|9249.3|9239.3|11
1631113600000|2021-09-08 15:06:40|9249.8|9239.8|9250.5|9240.5|9250.5|9240.5|9249.5|9239.5|7
1631113610000|2021-09-08 15:06:50|9250.8|9240.8|9251.4|9241.4|9251.4|9241.4|9250.5|9240.5|5
1631113620000|2021-09-08 15:07:00|9251.1|9241.1|9253|9243|9253|9243|9250.6|9240.6|4
1631113630000|2021-09-08 15:07:10|9252.5|9242.5|9255.4|9245.4|9255.9|9245.9|9252.3|9242.3|9
1631113640000|2021-09-08 15:07:20|9255.6|9245.6|9255.6|9245.6|9256.4|9246.4|9254.9|9244.9|15
1631113650000|2021-09-08 15:07:30|9255.8|9245.8|9255.6|9245.6|9256.1|9246.1|9255.4|9245.4|6
1631113660000|2021-09-08 15:07:40|9256.1|9246.1|9255.4|9245.4|9256.5|9246.5|9254.9|9244.9|16
1631113670000|2021-09-08 15:07:50|9254.9|9244.9|9256.4|9246.4|9257.1|9247.1|9254.4|9244.4|13
1631113680000|2021-09-08 15:08:00|9256.9|9246.9|9255.3|9245.3|9258.6|9248.6|9255.3|9245.3|14
1631113690000|2021-09-08 15:08:10|9255.4|9245.4|9253|9243|9256|9246|9253|9243|14
1631113700000|2021-09-08 15:08:20|9253.9|9243.9|9255.3|9245.3|9255.3|9245.3|9253.1|9243.1|5
1631113710000|2021-09-08 15:08:30|9255.1|9245.1|9255.9|9245.9|9256.1|9246.1|9254.8|9244.8|6
1631113720000|2021-09-08 15:08:40|9256|9246|9257.9|9247.9|9257.9|9247.9|9256|9246|8
1631113730000|2021-09-08 15:08:50|9258|9248|9261|9251|9261.1|9251.1|9256.5|9246.5|11
1631113740000|2021-09-08 15:09:00|9261.1|9251.1|9261.5|9251.5|9261.5|9251.5|9259.1|9249.1|9
1631113750000|2021-09-08 15:09:10|9261.8|9251.8|9262.6|9252.6|9263.5|9253.5|9261.8|9251.8|16
1631113760000|2021-09-08 15:09:20|9262.4|9252.4|9262.3|9252.3|9262.4|9252.4|9261.8|9251.8|5
1631113770000|2021-09-08 15:09:30|9262|9252|9262.3|9252.3|9262.4|9252.4|9261.9|9251.9|4
1631113780000|2021-09-08 15:09:40|9262.1|9252.1|9262.1|9252.1|9262.9|9252.9|9261.9|9251.9|7
1631113790000|2021-09-08 15:09:50|9263.4|9253.4|9263.6|9253.6|9263.6|9253.6|9262.3|9252.3|7
1631113800000|2021-09-08 15:10:00|9263.4|9253.4|9266.8|9256.8|9266.8|9256.8|9263.4|9253.4|11
1631113810000|2021-09-08 15:10:10|9266.6|9256.6|9267.4|9257.4|9267.4|9257.4|9266.6|9256.6|9
1631113820000|2021-09-08 15:10:20|9267|9257|9271.5|9261.5|9271.5|9261.5|9267|9257|11
1631113830000|2021-09-08 15:10:30|9271.4|9261.4|9271.8|9261.8|9272.1|9262.1|9269.8|9259.8|12
1631113840000|2021-09-08 15:10:40|9272|9262|9274|9264|9274|9264|9271.6|9261.6|13
1631113850000|2021-09-08 15:10:50|9274.1|9264.1|9274|9264|9276.8|9266.8|9273.5|9263.5|8
1631113860000|2021-09-08 15:11:00|9274.5|9264.5|9274.9|9264.9|9276.4|9266.4|9274|9264|19
1631113870000|2021-09-08 15:11:10|9274.8|9264.8|9274.9|9264.9|9274.9|9264.9|9274.8|9264.8|4
1631113880000|2021-09-08 15:11:20|9275|9265|9275.1|9265.1|9275.6|9265.6|9275|9265|7
1631113890000|2021-09-08 15:11:30|9275.4|9265.4|9276.4|9266.4|9277.8|9267.8|9275.4|9265.4|17
1631113900000|2021-09-08 15:11:40|9276.3|9266.3|9276.1|9266.1|9277.5|9267.5|9275.6|9265.6|11
1631113910000|2021-09-08 15:11:50|9276.4|9266.4|9278.8|9268.8|9280.4|9270.4|9276.4|9266.4|20
1631113920000|2021-09-08 15:12:00|9278.6|9268.6|9278.8|9268.8|9279.4|9269.4|9278.3|9268.3|14
1631113930000|2021-09-08 15:12:10|9279.1|9269.1|9281.3|9271.3|9283.1|9273.1|9279.1|9269.1|20
1631113940000|2021-09-08 15:12:20|9282.1|9272.1|9281|9271|9282.4|9272.4|9281|9271|14
1631113950000|2021-09-08 15:12:30|9281.3|9271.3|9283.5|9273.5|9283.5|9273.5|9280.6|9270.6|15
1631113960000|2021-09-08 15:12:40|9281.8|9271.8|9280.1|9270.1|9282.5|9272.5|9279.4|9269.4|11
1631113970000|2021-09-08 15:12:50|9279.3|9269.3|9279.5|9269.5|9279.5|9269.5|9278.9|9268.9|9
1631113980000|2021-09-08 15:13:00|9279.3|9269.3|9280.3|9270.3|9280.9|9270.9|9278.6|9268.6|12
1631113990000|2021-09-08 15:13:10|9279.9|9269.9|9278.6|9268.6|9279.9|9269.9|9277.8|9267.8|10
1631114000000|2021-09-08 15:13:20|9278.8|9268.8|9279.4|9269.4|9280.1|9270.1|9278.8|9268.8|8
1631114010000|2021-09-08 15:13:30|9279.1|9269.1|9278.4|9268.4|9279.1|9269.1|9277.6|9267.6|8
1631114020000|2021-09-08 15:13:40|9278.6|9268.6|9278.9|9268.9|9279.1|9269.1|9278.6|9268.6|8
1631114030000|2021-09-08 15:13:50|9279.1|9269.1|9278.6|9268.6|9279.1|9269.1|9278.6|9268.6|7
1631114040000|2021-09-08 15:14:00|9278.9|9268.9|9277.4|9267.4|9279.5|9269.5|9276.9|9266.9|9
1631114050000|2021-09-08 15:14:10|9277.5|9267.5|9277.6|9267.6|9277.8|9267.8|9277.5|9267.5|3
1631114060000|2021-09-08 15:14:20|9276.5|9266.5|9277.4|9267.4|9277.4|9267.4|9276|9266|4
1631114070000|2021-09-08 15:14:30|9276.8|9266.8|9273.9|9263.9|9277.4|9267.4|9273.8|9263.8|14
1631114080000|2021-09-08 15:14:40|9274.5|9264.5|9275.4|9265.4|9275.4|9265.4|9274.4|9264.4|7
1631114090000|2021-09-08 15:14:50|9274.5|9264.5|9275.1|9265.1|9275.6|9265.6|9274.5|9264.5|5
1631114100000|2021-09-08 15:15:00|9275|9265|9274.9|9264.9|9275.5|9265.5|9273.9|9263.9|14
1631114110000|2021-09-08 15:15:10|9275.3|9265.3|9274|9264|9275.3|9265.3|9274|9264|17
1631114120000|2021-09-08 15:15:20|9274.1|9264.1|9274.6|9264.6|9274.6|9264.6|9274.1|9264.1|13
1631114130000|2021-09-08 15:15:30|9275|9265|9275.3|9265.3|9276.1|9266.1|9275|9265|10
1631114140000|2021-09-08 15:15:40|9275.4|9265.4|9276.3|9266.3|9276.3|9266.3|9275.1|9265.1|6
1631114150000|2021-09-08 15:15:50|9276.4|9266.4|9277.6|9267.6|9277.6|9267.6|9276.4|9266.4|4
1631114160000|2021-09-08 15:16:00|9277.4|9267.4|9276.9|9266.9|9277.4|9267.4|9276.1|9266.1|6
1631114170000|2021-09-08 15:16:10|9276.5|9266.5|9275.3|9265.3|9276.5|9266.5|9275.1|9265.1|6
1631114180000|2021-09-08 15:16:20|9275.1|9265.1|9275|9265|9275.1|9265.1|9274.6|9264.6|4
1631114190000|2021-09-08 15:16:30|9274.9|9264.9|9274.6|9264.6|9276.3|9266.3|9274.6|9264.6|7
1631114200000|2021-09-08 15:16:40|9273.8|9263.8|9274|9264|9274.9|9264.9|9273.8|9263.8|8
1631114210000|2021-09-08 15:16:50|9274.6|9264.6|9274.5|9264.5|9275.1|9265.1|9274.5|9264.5|7
1631114220000|2021-09-08 15:17:00|9274|9264|9274.5|9264.5|9274.5|9264.5|9274|9264|4
1631114230000|2021-09-08 15:17:10|9274|9264|9274.6|9264.6|9274.6|9264.6|9274|9264|3
1631114240000|2021-09-08 15:17:20|9274.5|9264.5|9272.4|9262.4|9274.6|9264.6|9272.4|9262.4|5
1631114250000|2021-09-08 15:17:30|9271.9|9261.9|9271.5|9261.5|9271.9|9261.9|9269.8|9259.8|14
1631114260000|2021-09-08 15:17:40|9271.8|9261.8|9272.6|9262.6|9272.6|9262.6|9271.8|9261.8|4
1631114270000|2021-09-08 15:17:50|9272.3|9262.3|9271.9|9261.9|9272.4|9262.4|9271.9|9261.9|3
1631114280000|2021-09-08 15:18:00|9271.4|9261.4|9272.6|9262.6|9272.6|9262.6|9269.9|9259.9|9
1631114300000|2021-09-08 15:18:20|9272.4|9262.4|9271.1|9261.1|9272.4|9262.4|9270.9|9260.9|8
1631114310000|2021-09-08 15:18:30|9270.9|9260.9|9270|9260|9270.9|9260.9|9269.6|9259.6|5
1631114320000|2021-09-08 15:18:40|9269.8|9259.8|9269.9|9259.9|9269.9|9259.9|9269.8|9259.8|2
1631114330000|2021-09-08 15:18:50|9270.3|9260.3|9271.6|9261.6|9272.1|9262.1|9270.3|9260.3|7
1631114340000|2021-09-08 15:19:00|9271.9|9261.9|9272.9|9262.9|9273.3|9263.3|9271|9261|14
1631114350000|2021-09-08 15:19:10|9272.8|9262.8|9271.6|9261.6|9272.8|9262.8|9271.4|9261.4|10
1631114360000|2021-09-08 15:19:20|9271.1|9261.1|9270.9|9260.9|9271.1|9261.1|9270.1|9260.1|7
1631114370000|2021-09-08 15:19:30|9270.6|9260.6|9272.5|9262.5|9272.5|9262.5|9270.4|9260.4|9
1631114380000|2021-09-08 15:19:40|9272.4|9262.4|9270.4|9260.4|9272.4|9262.4|9270.1|9260.1|7
1631114390000|2021-09-08 15:19:50|9270.6|9260.6|9270.9|9260.9|9270.9|9260.9|9270.6|9260.6|3
1631114400000|2021-09-08 15:20:00|9270.6|9260.6|9270|9260|9270.6|9260.6|9269.9|9259.9|4
1631114410000|2021-09-08 15:20:10|9269.9|9259.9|9268.9|9258.9|9270|9260|9268.9|9258.9|6
1631114420000|2021-09-08 15:20:20|9270|9260|9269.6|9259.6|9270|9260|9268.9|9258.9|7
1631114430000|2021-09-08 15:20:30|9269.4|9259.4|9268.9|9258.9|9269.4|9259.4|9268.9|9258.9|5
1631114440000|2021-09-08 15:20:40|9268.8|9258.8|9267|9257|9268.8|9258.8|9266.9|9256.9|9
1631114450000|2021-09-08 15:20:50|9267.3|9257.3|9267.3|9257.3|9267.5|9257.5|9267|9257|9
1631114460000|2021-09-08 15:21:00|9267.6|9257.6|9265.1|9255.1|9267.6|9257.6|9265.1|9255.1|13
1631114470000|2021-09-08 15:21:10|9265.4|9255.4|9266|9256|9266|9256|9265|9255|9
1631114480000|2021-09-08 15:21:20|9266.4|9256.4|9268.4|9258.4|9268.4|9258.4|9266.4|9256.4|8
1631114490000|2021-09-08 15:21:30|9268.6|9258.6|9268.4|9258.4|9268.9|9258.9|9268.1|9258.1|13
1631114500000|2021-09-08 15:21:40|9268.1|9258.1|9268|9258|9268.9|9258.9|9268|9258|6
1631114510000|2021-09-08 15:21:50|9268.4|9258.4|9268.9|9258.9|9268.9|9258.9|9268.4|9258.4|4
1631114520000|2021-09-08 15:22:00|9269|9259|9274.3|9264.3|9274.3|9264.3|9269|9259|12
1631114530000|2021-09-08 15:22:10|9274.5|9264.5|9273.9|9263.9|9274.5|9264.5|9273.8|9263.8|14
1631114540000|2021-09-08 15:22:20|9272.6|9262.6|9274.9|9264.9|9275|9265|9272.6|9262.6|8
1631114550000|2021-09-08 15:22:30|9275.3|9265.3|9272.3|9262.3|9275.3|9265.3|9271.8|9261.8|13
1631114560000|2021-09-08 15:22:40|9272.5|9262.5|9273|9263|9273|9263|9272.5|9262.5|2
1631114570000|2021-09-08 15:22:50|9273.3|9263.3|9274|9264|9274|9264|9273.3|9263.3|4
1631114580000|2021-09-08 15:23:00|9274.3|9264.3|9275.4|9265.4|9276.5|9266.5|9274.3|9264.3|20
1631114590000|2021-09-08 15:23:10|9274.5|9264.5|9275.6|9265.6|9275.6|9265.6|9274.5|9264.5|6
1631114610000|2021-09-08 15:23:30|9275.9|9265.9|9275.4|9265.4|9275.9|9265.9|9275.4|9265.4|4
1631114620000|2021-09-08 15:23:40|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|1
1631114630000|2021-09-08 15:23:50|9276.1|9266.1|9277.1|9267.1|9277.8|9267.8|9276.1|9266.1|10
1631114640000|2021-09-08 15:24:00|9276.9|9266.9|9273.1|9263.1|9277|9267|9273.1|9263.1|9
1631114650000|2021-09-08 15:24:10|9273|9263|9272.3|9262.3|9273.1|9263.1|9272.3|9262.3|8
1631114660000|2021-09-08 15:24:20|9272.8|9262.8|9273.1|9263.1|9273.1|9263.1|9272.8|9262.8|6
1631114670000|2021-09-08 15:24:30|9273.3|9263.3|9273|9263|9274.1|9264.1|9273|9263|5
1631114680000|2021-09-08 15:24:40|9273.1|9263.1|9272.9|9262.9|9273.1|9263.1|9272.9|9262.9|2
1631114690000|2021-09-08 15:24:50|9272.5|9262.5|9272.8|9262.8|9273|9263|9272|9262|6
1631114700000|2021-09-08 15:25:00|9272.4|9262.4|9268.4|9258.4|9272.4|9262.4|9268|9258|10
1631114710000|2021-09-08 15:25:10|9268.5|9258.5|9268.4|9258.4|9268.5|9258.5|9268.4|9258.4|2
1631114720000|2021-09-08 15:25:20|9268.6|9258.6|9268.5|9258.5|9268.6|9258.6|9268.5|9258.5|2
1631114730000|2021-09-08 15:25:30|9268.6|9258.6|9270.5|9260.5|9271.1|9261.1|9268.6|9258.6|7
1631114740000|2021-09-08 15:25:40|9270.1|9260.1|9270.9|9260.9|9270.9|9260.9|9270|9260|9
1631114750000|2021-09-08 15:25:50|9270.8|9260.8|9269.4|9259.4|9270.8|9260.8|9269.4|9259.4|4
1631114760000|2021-09-08 15:26:00|9270.1|9260.1|9272.1|9262.1|9272.1|9262.1|9270.1|9260.1|8
1631114770000|2021-09-08 15:26:10|9271.9|9261.9|9273.9|9263.9|9273.9|9263.9|9271.9|9261.9|4
1631114780000|2021-09-08 15:26:20|9274|9264|9274.3|9264.3|9274.3|9264.3|9274|9264|3
1631114790000|2021-09-08 15:26:30|9274.4|9264.4|9274.1|9264.1|9274.9|9264.9|9273.9|9263.9|7
1631114800000|2021-09-08 15:26:40|9274.4|9264.4|9274.1|9264.1|9274.5|9264.5|9273.6|9263.6|7
1631114810000|2021-09-08 15:26:50|9273.9|9263.9|9274.6|9264.6|9274.8|9264.8|9273.6|9263.6|7
1631114820000|2021-09-08 15:27:00|9274.1|9264.1|9275.8|9265.8|9276.3|9266.3|9274.1|9264.1|10
1631114830000|2021-09-08 15:27:10|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|9275.9|9265.9|1
1631114840000|2021-09-08 15:27:20|9276|9266|9277.8|9267.8|9277.8|9267.8|9276|9266|3
1631114850000|2021-09-08 15:27:30|9277.6|9267.6|9277.6|9267.6|9277.6|9267.6|9276.8|9266.8|3
1631114860000|2021-09-08 15:27:40|9276.8|9266.8|9277.6|9267.6|9277.6|9267.6|9276.6|9266.6|3
1631114870000|2021-09-08 15:27:50|9277.8|9267.8|9277.6|9267.6|9277.8|9267.8|9277.5|9267.5|6
1631114880000|2021-09-08 15:28:00|9277.8|9267.8|9277.9|9267.9|9279|9269|9277|9267|13
1631114890000|2021-09-08 15:28:10|9278.6|9268.6|9278.9|9268.9|9278.9|9268.9|9278.6|9268.6|3
1631114900000|2021-09-08 15:28:20|9279.1|9269.1|9278|9268|9280.4|9270.4|9278|9268|18
1631114910000|2021-09-08 15:28:30|9278.3|9268.3|9278.8|9268.8|9279.6|9269.6|9278.3|9268.3|7
1631114920000|2021-09-08 15:28:40|9278.6|9268.6|9275.9|9265.9|9278.8|9268.8|9275.5|9265.5|16
1631114930000|2021-09-08 15:28:50|9276.8|9266.8|9276.6|9266.6|9276.9|9266.9|9276.5|9266.5|9
1631114940000|2021-09-08 15:29:00|9276.1|9266.1|9274.1|9264.1|9276.1|9266.1|9274.1|9264.1|4
1631114950000|2021-09-08 15:29:10|9273.6|9263.6|9272.8|9262.8|9274.4|9264.4|9272.8|9262.8|9
1631114960000|2021-09-08 15:29:20|9273.4|9263.4|9272.8|9262.8|9273.6|9263.6|9272.8|9262.8|6
1631114970000|2021-09-08 15:29:30|9273.1|9263.1|9274.1|9264.1|9274.1|9264.1|9273.1|9263.1|3
1631114980000|2021-09-08 15:29:40|9274.4|9264.4|9274.9|9264.9|9274.9|9264.9|9274.4|9264.4|2
1631114990000|2021-09-08 15:29:50|9274.8|9264.8|9273|9263|9274.8|9264.8|9273|9263|5
1631115000000|2021-09-08 15:30:00|9272.6|9262.6|9272.4|9262.4|9273.5|9263.5|9272.4|9262.4|8
1631115010000|2021-09-08 15:30:10|9272.1|9262.1|9271.6|9261.6|9272.1|9262.1|9271.6|9261.6|6
1631115020000|2021-09-08 15:30:20|9270.5|9260.5|9270.6|9260.6|9270.9|9260.9|9270.5|9260.5|5
1631115030000|2021-09-08 15:30:30|9270.5|9260.5|9271.1|9261.1|9271.1|9261.1|9270.5|9260.5|4
1631115040000|2021-09-08 15:30:40|9271.6|9261.6|9273.4|9263.4|9273.4|9263.4|9271.6|9261.6|12
1631115050000|2021-09-08 15:30:50|9273.6|9263.6|9273.6|9263.6|9274.3|9264.3|9273.6|9263.6|5
1631115060000|2021-09-08 15:31:00|9273.8|9263.8|9280.3|9270.3|9280.4|9270.4|9273.8|9263.8|14
1631115070000|2021-09-08 15:31:10|9280.5|9270.5|9279.8|9269.8|9280.5|9270.5|9279.8|9269.8|3
1631115080000|2021-09-08 15:31:20|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|9279.9|9269.9|1
1631115090000|2021-09-08 15:31:30|9279.8|9269.8|9278.6|9268.6|9280.4|9270.4|9278.6|9268.6|10
1631115100000|2021-09-08 15:31:40|9278.9|9268.9|9277.5|9267.5|9279|9269|9277.5|9267.5|5
1631115110000|2021-09-08 15:31:50|9277|9267|9275.1|9265.1|9277|9267|9275.1|9265.1|6
1631115120000|2021-09-08 15:32:00|9274|9264|9272.5|9262.5|9274|9264|9272.4|9262.4|9
1631115130000|2021-09-08 15:32:10|9272.6|9262.6|9272.1|9262.1|9272.6|9262.6|9272.1|9262.1|4
1631115140000|2021-09-08 15:32:20|9271|9261|9267.5|9257.5|9272|9262|9267.5|9257.5|8
1631115150000|2021-09-08 15:32:30|9266.8|9256.8|9265.1|9255.1|9266.8|9256.8|9265|9255|7
1631115160000|2021-09-08 15:32:40|9264.8|9254.8|9263.9|9253.9|9264.8|9254.8|9263.9|9253.9|7
1631115170000|2021-09-08 15:32:50|9263.6|9253.6|9261.6|9251.6|9263.6|9253.6|9261.6|9251.6|10
1631115180000|2021-09-08 15:33:00|9261.4|9251.4|9259.6|9249.6|9261.4|9251.4|9259.6|9249.6|7
1631115190000|2021-09-08 15:33:10|9259.9|9249.9|9258.1|9248.1|9260.1|9250.1|9257.8|9247.8|12
1631115200000|2021-09-08 15:33:20|9258.4|9248.4|9257.8|9247.8|9259.1|9249.1|9257.8|9247.8|8
1631115210000|2021-09-08 15:33:30|9257.9|9247.9|9258.3|9248.3|9258.9|9248.9|9257.9|9247.9|8
1631115220000|2021-09-08 15:33:40|9258.6|9248.6|9260.4|9250.4|9260.5|9250.5|9258.4|9248.4|7
1631115230000|2021-09-08 15:33:50|9260|9250|9258.9|9248.9|9260|9250|9258.9|9248.9|5
1631115240000|2021-09-08 15:34:00|9259|9249|9259.5|9249.5|9261.8|9251.8|9259|9249|11
1631115250000|2021-09-08 15:34:10|9259.6|9249.6|9257.4|9247.4|9259.6|9249.6|9256.4|9246.4|15
1631115260000|2021-09-08 15:34:20|9257.1|9247.1|9256|9246|9257.6|9247.6|9255|9245|16
1631115270000|2021-09-08 15:34:30|9256.1|9246.1|9255.3|9245.3|9257.8|9247.8|9255|9245|29
1631115280000|2021-09-08 15:34:40|9255|9245|9255.9|9245.9|9256.4|9246.4|9254.9|9244.9|10
1631115290000|2021-09-08 15:34:50|9256.4|9246.4|9256.5|9246.5|9256.5|9246.5|9255.3|9245.3|9
1631115300000|2021-09-08 15:35:00|9256.3|9246.3|9255.5|9245.5|9256.8|9246.8|9255.4|9245.4|17
1631115310000|2021-09-08 15:35:10|9256|9246|9256.8|9246.8|9258.1|9248.1|9256|9246|10
1631115320000|2021-09-08 15:35:20|9257.1|9247.1|9255.6|9245.6|9257.4|9247.4|9255.6|9245.6|8
1631115330000|2021-09-08 15:35:30|9256.5|9246.5|9257|9247|9257|9247|9255.4|9245.4|12
1631115340000|2021-09-08 15:35:40|9256.9|9246.9|9255.5|9245.5|9256.9|9246.9|9254.9|9244.9|10
1631115350000|2021-09-08 15:35:50|9255.9|9245.9|9255.6|9245.6|9256.5|9246.5|9254.3|9244.3|14
1631115360000|2021-09-08 15:36:00|9255.4|9245.4|9256.5|9246.5|9256.8|9246.8|9254.9|9244.9|10
1631115370000|2021-09-08 15:36:10|9255.6|9245.6|9255|9245|9256.1|9246.1|9254.8|9244.8|7
1631115380000|2021-09-08 15:36:20|9254.9|9244.9|9254.5|9244.5|9255.1|9245.1|9252.5|9242.5|13
1631115390000|2021-09-08 15:36:30|9255.1|9245.1|9255|9245|9256|9246|9254.4|9244.4|10
1631115400000|2021-09-08 15:36:40|9254.3|9244.3|9255.1|9245.1|9255.1|9245.1|9254.1|9244.1|5
1631115410000|2021-09-08 15:36:50|9255|9245|9253.1|9243.1|9255.3|9245.3|9252.8|9242.8|7
1631115420000|2021-09-08 15:37:00|9253.4|9243.4|9255.1|9245.1|9255.1|9245.1|9252.5|9242.5|9
1631115430000|2021-09-08 15:37:10|9255.5|9245.5|9255.5|9245.5|9255.9|9245.9|9254|9244|5
1631115440000|2021-09-08 15:37:20|9255.8|9245.8|9256.5|9246.5|9256.5|9246.5|9255.8|9245.8|4
1631115450000|2021-09-08 15:37:30|9256.3|9246.3|9256.9|9246.9|9256.9|9246.9|9256.3|9246.3|2
1631115460000|2021-09-08 15:37:40|9257|9247|9257|9247|9257|9247|9257|9247|1
1631115470000|2021-09-08 15:37:50|9256.9|9246.9|9257|9247|9257|9247|9256.9|9246.9|4
1631115480000|2021-09-08 15:38:00|9256.9|9246.9|9255.3|9245.3|9256.9|9246.9|9254.5|9244.5|8
1631115500000|2021-09-08 15:38:20|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|9255.4|9245.4|1
1631115510000|2021-09-08 15:38:30|9255.5|9245.5|9255.1|9245.1|9256.4|9246.4|9255.1|9245.1|6
1631115520000|2021-09-08 15:38:40|9255.3|9245.3|9253.8|9243.8|9255.3|9245.3|9252.1|9242.1|17
1631115530000|2021-09-08 15:38:50|9253.5|9243.5|9252.4|9242.4|9253.5|9243.5|9251.4|9241.4|15
1631115540000|2021-09-08 15:39:00|9252.5|9242.5|9255.3|9245.3|9255.3|9245.3|9252.5|9242.5|10
1631115550000|2021-09-08 15:39:10|9255.1|9245.1|9256|9246|9256.3|9246.3|9254|9244|12
1631115560000|2021-09-08 15:39:20|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.4|9245.4|4
1631115570000|2021-09-08 15:39:30|9256.6|9246.6|9256.6|9246.6|9256.6|9246.6|9256.6|9246.6|1
1631115580000|2021-09-08 15:39:40|9256|9246|9255|9245|9256|9246|9254.8|9244.8|4
1631115600000|2021-09-08 15:40:00|9254.5|9244.5|9253.8|9243.8|9255|9245|9253.3|9243.3|12
1631115610000|2021-09-08 15:40:10|9253.5|9243.5|9253.4|9243.4|9253.5|9243.5|9252.9|9242.9|4
1631115620000|2021-09-08 15:40:20|9253.6|9243.6|9252|9242|9253.6|9243.6|9251.6|9241.6|8
1631115630000|2021-09-08 15:40:30|9252.3|9242.3|9250.9|9240.9|9254.1|9244.1|9250.6|9240.6|13
1631115640000|2021-09-08 15:40:40|9250.8|9240.8|9253.5|9243.5|9253.5|9243.5|9250.8|9240.8|7
1631115650000|2021-09-08 15:40:50|9252.3|9242.3|9253.6|9243.6|9253.8|9243.8|9252.3|9242.3|7
1631115660000|2021-09-08 15:41:00|9253.9|9243.9|9252.4|9242.4|9254.6|9244.6|9252.4|9242.4|14
1631115670000|2021-09-08 15:41:10|9252.5|9242.5|9252.5|9242.5|9252.9|9242.9|9252.3|9242.3|9
1631115680000|2021-09-08 15:41:20|9252.6|9242.6|9252.4|9242.4|9253.3|9243.3|9252.4|9242.4|10
1631115690000|2021-09-08 15:41:30|9252.8|9242.8|9253.1|9243.1|9253.1|9243.1|9252.8|9242.8|2
1631115700000|2021-09-08 15:41:40|9253|9243|9253|9243|9253|9243|9253|9243|1
1631115710000|2021-09-08 15:41:50|9253.1|9243.1|9252.8|9242.8|9253.1|9243.1|9251.9|9241.9|9
1631115720000|2021-09-08 15:42:00|9252.5|9242.5|9252.6|9242.6|9253.1|9243.1|9252.4|9242.4|6
1631115730000|2021-09-08 15:42:10|9252.8|9242.8|9252.9|9242.9|9253.1|9243.1|9252.4|9242.4|10
1631115740000|2021-09-08 15:42:20|9252.5|9242.5|9252.8|9242.8|9252.8|9242.8|9252.4|9242.4|3
1631115750000|2021-09-08 15:42:30|9252.5|9242.5|9253.1|9243.1|9253.1|9243.1|9252.5|9242.5|9
1631115760000|2021-09-08 15:42:40|9253.3|9243.3|9253.4|9243.4|9254.6|9244.6|9253.3|9243.3|8
1631115770000|2021-09-08 15:42:50|9252.8|9242.8|9253.6|9243.6|9253.9|9243.9|9252.8|9242.8|9
1631115780000|2021-09-08 15:43:00|9253.9|9243.9|9257.1|9247.1|9257.1|9247.1|9253.5|9243.5|22
1631115790000|2021-09-08 15:43:10|9256.6|9246.6|9257.1|9247.1|9257.1|9247.1|9256.6|9246.6|2
1631115800000|2021-09-08 15:43:20|9256.8|9246.8|9255.1|9245.1|9256.8|9246.8|9255|9245|3
1631115810000|2021-09-08 15:43:30|9254.9|9244.9|9254.3|9244.3|9254.9|9244.9|9254.3|9244.3|2
1631115820000|2021-09-08 15:43:40|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|9254.4|9244.4|1
1631115830000|2021-09-08 15:43:50|9254.1|9244.1|9253.8|9243.8|9254.1|9244.1|9253.1|9243.1|9
1631115840000|2021-09-08 15:44:00|9253.5|9243.5|9254|9244|9254.1|9244.1|9253|9243|11
1631115850000|2021-09-08 15:44:10|9253.3|9243.3|9256.5|9246.5|9256.8|9246.8|9252.8|9242.8|10
1631115860000|2021-09-08 15:44:20|9256.8|9246.8|9257.6|9247.6|9257.6|9247.6|9256.8|9246.8|3
1631115870000|2021-09-08 15:44:30|9255.3|9245.3|9251.1|9241.1|9256|9246|9250.6|9240.6|10
1631115880000|2021-09-08 15:44:40|9251.3|9241.3|9251.5|9241.5|9252|9242|9250.5|9240.5|14
1631115890000|2021-09-08 15:44:50|9251.8|9241.8|9252|9242|9252.1|9242.1|9251.8|9241.8|3
1631115900000|2021-09-08 15:45:00|9252.1|9242.1|9252.3|9242.3|9252.5|9242.5|9252.1|9242.1|4
1631115910000|2021-09-08 15:45:10|9252.1|9242.1|9251.3|9241.3|9252.1|9242.1|9249.6|9239.6|10
1631115920000|2021-09-08 15:45:20|9251.1|9241.1|9252|9242|9252.1|9242.1|9248.9|9238.9|20
1631115930000|2021-09-08 15:45:30|9252.1|9242.1|9253.9|9243.9|9254.5|9244.5|9252.1|9242.1|9
1631115940000|2021-09-08 15:45:40|9254.1|9244.1|9262.9|9252.9|9262.9|9252.9|9254.1|9244.1|16
1631115950000|2021-09-08 15:45:50|9264|9254|9262.5|9252.5|9265|9255|9262.5|9252.5|11
1631115960000|2021-09-08 15:46:00|9262|9252|9261.3|9251.3|9262.3|9252.3|9261.3|9251.3|13
1631115970000|2021-09-08 15:46:10|9261.4|9251.4|9264.1|9254.1|9264.3|9254.3|9261.1|9251.1|11
1631115980000|2021-09-08 15:46:20|9263.4|9253.4|9261.9|9251.9|9263.4|9253.4|9261.9|9251.9|11
1631115990000|2021-09-08 15:46:30|9261.8|9251.8|9261.4|9251.4|9261.8|9251.8|9261.4|9251.4|3
1631116000000|2021-09-08 15:46:40|9261.6|9251.6|9262|9252|9262|9252|9261.6|9251.6|4
1631116010000|2021-09-08 15:46:50|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|1
1631116020000|2021-09-08 15:47:00|9260.6|9250.6|9257.8|9247.8|9261.4|9251.4|9257.5|9247.5|10
1631116030000|2021-09-08 15:47:10|9257.9|9247.9|9256.8|9246.8|9257.9|9247.9|9256.6|9246.6|7
1631116040000|2021-09-08 15:47:20|9256.5|9246.5|9254.9|9244.9|9256.5|9246.5|9254.5|9244.5|15
1631116050000|2021-09-08 15:47:30|9254.6|9244.6|9253|9243|9255|9245|9252.8|9242.8|13
1631116060000|2021-09-08 15:47:40|9252.8|9242.8|9253.3|9243.3|9253.4|9243.4|9252.8|9242.8|6
1631116070000|2021-09-08 15:47:50|9253.8|9243.8|9253.8|9243.8|9254.6|9244.6|9253.8|9243.8|6
1631116080000|2021-09-08 15:48:00|9253.9|9243.9|9253.1|9243.1|9253.9|9243.9|9253|9243|5
1631116090000|2021-09-08 15:48:10|9252.9|9242.9|9251.4|9241.4|9252.9|9242.9|9251.3|9241.3|5
1631116100000|2021-09-08 15:48:20|9251.6|9241.6|9251.4|9241.4|9251.6|9241.6|9251.1|9241.1|4
1631116110000|2021-09-08 15:48:30|9251.1|9241.1|9251|9241|9251.1|9241.1|9251|9241|2
1631116120000|2021-09-08 15:48:40|9250.9|9240.9|9252.3|9242.3|9252.6|9242.6|9250|9240|5
1631116130000|2021-09-08 15:48:50|9251.6|9241.6|9251.5|9241.5|9251.9|9241.9|9251|9241|15
1631116140000|2021-09-08 15:49:00|9251.4|9241.4|9250.3|9240.3|9251.9|9241.9|9250|9240|11
1631116150000|2021-09-08 15:49:10|9250.1|9240.1|9250.4|9240.4|9251.1|9241.1|9250.1|9240.1|12
1631116160000|2021-09-08 15:49:20|9249.9|9239.9|9249.9|9239.9|9250.6|9240.6|9249.9|9239.9|7
1631116170000|2021-09-08 15:49:30|9250.5|9240.5|9250.4|9240.4|9250.6|9240.6|9249.9|9239.9|6
1631116180000|2021-09-08 15:49:40|9250.6|9240.6|9250.6|9240.6|9250.6|9240.6|9250.4|9240.4|3
1631116190000|2021-09-08 15:49:50|9249.5|9239.5|9250.3|9240.3|9251.4|9241.4|9249.5|9239.5|13
1631116200000|2021-09-08 15:50:00|9250.5|9240.5|9252.3|9242.3|9252.5|9242.5|9250.5|9240.5|7
1631116210000|2021-09-08 15:50:10|9252.4|9242.4|9251.9|9241.9|9252.9|9242.9|9251.9|9241.9|4
1631116220000|2021-09-08 15:50:20|9252.3|9242.3|9251.5|9241.5|9252.3|9242.3|9250.9|9240.9|12
1631116230000|2021-09-08 15:50:30|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|9251.1|9241.1|1
1631116240000|2021-09-08 15:50:40|9250.8|9240.8|9251.3|9241.3|9251.3|9241.3|9250.5|9240.5|5
1631116250000|2021-09-08 15:50:50|9250.8|9240.8|9252.6|9242.6|9252.6|9242.6|9250.8|9240.8|5
1631116260000|2021-09-08 15:51:00|9252.4|9242.4|9253.9|9243.9|9253.9|9243.9|9251.5|9241.5|6
1631116270000|2021-09-08 15:51:10|9253.8|9243.8|9253.9|9243.9|9253.9|9243.9|9253.8|9243.8|2
1631116280000|2021-09-08 15:51:20|9254.3|9244.3|9256.3|9246.3|9256.3|9246.3|9254.3|9244.3|3
1631116290000|2021-09-08 15:51:30|9256.1|9246.1|9257.8|9247.8|9257.8|9247.8|9256.1|9246.1|4
1631116320000|2021-09-08 15:52:00|9258.6|9248.6|9259.8|9249.8|9259.8|9249.8|9258.6|9248.6|5
1631116330000|2021-09-08 15:52:10|9259.9|9249.9|9260.3|9250.3|9260.3|9250.3|9259.9|9249.9|2
1631116350000|2021-09-08 15:52:30|9260.4|9250.4|9260.5|9250.5|9260.5|9250.5|9260.4|9250.4|2
1631116360000|2021-09-08 15:52:40|9260.6|9250.6|9261.8|9251.8|9261.8|9251.8|9260.6|9250.6|3
1631116370000|2021-09-08 15:52:50|9261.6|9251.6|9257.6|9247.6|9261.6|9251.6|9257.6|9247.6|6
1631116380000|2021-09-08 15:53:00|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|9257.4|9247.4|1
1631116390000|2021-09-08 15:53:10|9257.5|9247.5|9259.1|9249.1|9259.6|9249.6|9257.5|9247.5|4
1631116400000|2021-09-08 15:53:20|9259.3|9249.3|9259.5|9249.5|9259.5|9249.5|9259.3|9249.3|2
1631116420000|2021-09-08 15:53:40|9259.3|9249.3|9259.5|9249.5|9259.5|9249.5|9259.1|9249.1|4
1631116430000|2021-09-08 15:53:50|9259.9|9249.9|9260.4|9250.4|9260.8|9250.8|9259.9|9249.9|3
1631116440000|2021-09-08 15:54:00|9260.1|9250.1|9258.3|9248.3|9260.1|9250.1|9258.3|9248.3|3
1631116450000|2021-09-08 15:54:10|9258.1|9248.1|9256.6|9246.6|9258.1|9248.1|9256.6|9246.6|6
1631116460000|2021-09-08 15:54:20|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|1
1631116470000|2021-09-08 15:54:30|9255.9|9245.9|9256.1|9246.1|9256.1|9246.1|9255.9|9245.9|2
1631116480000|2021-09-08 15:54:40|9256|9246|9254.3|9244.3|9256|9246|9253.6|9243.6|6
1631116490000|2021-09-08 15:54:50|9253.9|9243.9|9252.6|9242.6|9253.9|9243.9|9252.1|9242.1|10
1631116500000|2021-09-08 15:55:00|9252.9|9242.9|9254.9|9244.9|9254.9|9244.9|9252.9|9242.9|2
1631116510000|2021-09-08 15:55:10|9254.4|9244.4|9252.9|9242.9|9254.4|9244.4|9252.5|9242.5|8
1631116520000|2021-09-08 15:55:20|9252.8|9242.8|9252.3|9242.3|9252.8|9242.8|9252.3|9242.3|3
1631116540000|2021-09-08 15:55:40|9251.9|9241.9|9252.5|9242.5|9252.5|9242.5|9251.9|9241.9|3
1631116560000|2021-09-08 15:56:00|9252.6|9242.6|9255.6|9245.6|9256.6|9246.6|9252.6|9242.6|6
1631116580000|2021-09-08 15:56:20|9256|9246|9255.9|9245.9|9256|9246|9255.5|9245.5|7
1631116590000|2021-09-08 15:56:30|9256|9246|9256.1|9246.1|9256.8|9246.8|9255.9|9245.9|8
1631116600000|2021-09-08 15:56:40|9256.6|9246.6|9256.3|9246.3|9256.6|9246.6|9256|9246|3
1631116610000|2021-09-08 15:56:50|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|9256.1|9246.1|1
1631116620000|2021-09-08 15:57:00|9256.3|9246.3|9257.9|9247.9|9259.1|9249.1|9256.3|9246.3|10
1631116630000|2021-09-08 15:57:10|9255.6|9245.6|9255|9245|9255.6|9245.6|9254.6|9244.6|12
1631116640000|2021-09-08 15:57:20|9254.8|9244.8|9256.9|9246.9|9257.1|9247.1|9254.4|9244.4|6
1631116650000|2021-09-08 15:57:30|9257|9247|9257.1|9247.1|9257.1|9247.1|9257|9247|2
1631116660000|2021-09-08 15:57:40|9256.9|9246.9|9254.9|9244.9|9256.9|9246.9|9254.8|9244.8|8
1631116670000|2021-09-08 15:57:50|9254.6|9244.6|9253|9243|9254.6|9244.6|9253|9243|6
1631116680000|2021-09-08 15:58:00|9253.1|9243.1|9255|9245|9255.3|9245.3|9253.1|9243.1|10
1631116700000|2021-09-08 15:58:20|9256.1|9246.1|9255|9245|9256.1|9246.1|9254.9|9244.9|9
1631116710000|2021-09-08 15:58:30|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|9254.8|9244.8|1
1631116720000|2021-09-08 15:58:40|9255|9245|9255.1|9245.1|9255.1|9245.1|9255|9245|2
1631116730000|2021-09-08 15:58:50|9255.6|9245.6|9257.6|9247.6|9257.9|9247.9|9255.6|9245.6|5
1631116740000|2021-09-08 15:59:00|9257.5|9247.5|9257|9247|9257.5|9247.5|9257|9247|3
1631116750000|2021-09-08 15:59:10|9256.8|9246.8|9256.1|9246.1|9256.8|9246.8|9256.1|9246.1|4
1631116760000|2021-09-08 15:59:20|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|9255.8|9245.8|1
1631116770000|2021-09-08 15:59:30|9255.6|9245.6|9255.8|9245.8|9255.8|9245.8|9255.5|9245.5|4
1631116780000|2021-09-08 15:59:40|9255.9|9245.9|9255.9|9245.9|9255.9|9245.9|9255.6|9245.6|3
1631116790000|2021-09-08 15:59:50|9256.5|9246.5|9256.3|9246.3|9257|9247|9256.3|9246.3|8
1631116800000|2021-09-08 16:00:00|9256|9246|9256|9246|9256|9246|9255.6|9245.6|7
1631116810000|2021-09-08 16:00:10|9255.9|9245.9|9255.6|9245.6|9255.9|9245.9|9255.6|9245.6|2
1631116820000|2021-09-08 16:00:20|9255.5|9245.5|9255.4|9245.4|9255.5|9245.5|9255.4|9245.4|2
1631116830000|2021-09-08 16:00:30|9255.5|9245.5|9253.3|9243.3|9255.5|9245.5|9253.3|9243.3|6
1631116840000|2021-09-08 16:00:40|9253.8|9243.8|9252.9|9242.9|9253.9|9243.9|9252.9|9242.9|4
1631116850000|2021-09-08 16:00:50|9251.3|9241.3|9251.1|9241.1|9251.3|9241.3|9251.1|9241.1|2
1631116860000|2021-09-08 16:01:00|9251.4|9241.4|9254.1|9244.1|9254.3|9244.3|9251.4|9241.4|7
1631116870000|2021-09-08 16:01:10|9254.6|9244.6|9257.6|9247.6|9257.6|9247.6|9254.6|9244.6|8
1631116880000|2021-09-08 16:01:20|9257.9|9247.9|9268|9258|9268|9258|9257.9|9247.9|18
1631116890000|2021-09-08 16:01:30|9267.5|9257.5|9265.3|9255.3|9270.8|9260.8|9265.3|9255.3|21
1631116900000|2021-09-08 16:01:40|9264.6|9254.6|9261.6|9251.6|9264.6|9254.6|9261.6|9251.6|21
1631116910000|2021-09-08 16:01:50|9262|9252|9264.4|9254.4|9264.4|9254.4|9262|9252|7
1631116920000|2021-09-08 16:02:00|9263.1|9253.1|9262|9252|9264.4|9254.4|9260|9250|18
1631116930000|2021-09-08 16:02:10|9262.5|9252.5|9263.6|9253.6|9264.6|9254.6|9262.5|9252.5|18
1631116940000|2021-09-08 16:02:20|9264.6|9254.6|9266.1|9256.1|9266.1|9256.1|9263.6|9253.6|14
1631116950000|2021-09-08 16:02:30|9266.4|9256.4|9268.9|9258.9|9268.9|9258.9|9265.5|9255.5|16
1631116960000|2021-09-08 16:02:40|9267.4|9257.4|9269.1|9259.1|9269.1|9259.1|9267.1|9257.1|20
1631116970000|2021-09-08 16:02:50|9268.9|9258.9|9268.3|9258.3|9268.9|9258.9|9266.4|9256.4|8
1631116980000|2021-09-08 16:03:00|9268|9258|9264.8|9254.8|9268.3|9258.3|9264.8|9254.8|7
1631116990000|2021-09-08 16:03:10|9265.5|9255.5|9265.4|9255.4|9266.1|9256.1|9264.5|9254.5|10
1631117000000|2021-09-08 16:03:20|9264.9|9254.9|9264|9254|9264.9|9254.9|9264|9254|3
1631117010000|2021-09-08 16:03:30|9263.9|9253.9|9264.1|9254.1|9264.3|9254.3|9262.9|9252.9|7
1631117020000|2021-09-08 16:03:40|9264.5|9254.5|9264.3|9254.3|9264.5|9254.5|9264.3|9254.3|2
1631117030000|2021-09-08 16:03:50|9264.1|9254.1|9262.8|9252.8|9264.1|9254.1|9261.6|9251.6|8
1631117040000|2021-09-08 16:04:00|9263.6|9253.6|9264.3|9254.3|9264.3|9254.3|9263.6|9253.6|3
1631117050000|2021-09-08 16:04:10|9264|9254|9263.3|9253.3|9264|9254|9263.3|9253.3|3
1631117060000|2021-09-08 16:04:20|9263.5|9253.5|9265.5|9255.5|9265.8|9255.8|9263.5|9253.5|6
1631117070000|2021-09-08 16:04:30|9265.4|9255.4|9264.3|9254.3|9265.4|9255.4|9262.3|9252.3|14
1631117080000|2021-09-08 16:04:40|9263.4|9253.4|9263.3|9253.3|9264|9254|9263.3|9253.3|8
1631117090000|2021-09-08 16:04:50|9263.9|9253.9|9263.3|9253.3|9263.9|9253.9|9263.3|9253.3|2
1631117100000|2021-09-08 16:05:00|9263|9253|9261.4|9251.4|9263.1|9253.1|9261.4|9251.4|8
1631117110000|2021-09-08 16:05:10|9261.5|9251.5|9261.6|9251.6|9262.1|9252.1|9261.3|9251.3|9
1631117120000|2021-09-08 16:05:20|9262|9252|9261.4|9251.4|9262|9252|9260.5|9250.5|8
1631117140000|2021-09-08 16:05:40|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|1
1631117150000|2021-09-08 16:05:50|9261.8|9251.8|9261.9|9251.9|9261.9|9251.9|9261.8|9251.8|2
1631117160000|2021-09-08 16:06:00|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|9261.6|9251.6|1
1631117170000|2021-09-08 16:06:10|9262.4|9252.4|9262.8|9252.8|9262.8|9252.8|9262.4|9252.4|3
1631117180000|2021-09-08 16:06:20|9262.6|9252.6|9263.1|9253.1|9263.1|9253.1|9262.6|9252.6|2
1631117190000|2021-09-08 16:06:30|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|9262.9|9252.9|1
1631117200000|2021-09-08 16:06:40|9263.4|9253.4|9263|9253|9263.4|9253.4|9263|9253|2
1631117210000|2021-09-08 16:06:50|9263.1|9253.1|9265|9255|9265|9255|9263.1|9253.1|4
1631117220000|2021-09-08 16:07:00|9265.9|9255.9|9264.9|9254.9|9265.9|9255.9|9264.9|9254.9|2
1631117230000|2021-09-08 16:07:10|9264.8|9254.8|9263|9253|9264.8|9254.8|9263|9253|4
1631117240000|2021-09-08 16:07:20|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263|9253|21
1631117250000|2021-09-08 16:07:30|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1631117260000|2021-09-08 16:07:40|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1631117270000|2021-09-08 16:07:50|9265.1|9255.1|9265.3|9255.3|9265.5|9255.5|9265.1|9255.1|4
1631117280000|2021-09-08 16:08:00|9265.5|9255.5|9265.4|9255.4|9267.1|9257.1|9265.4|9255.4|8
1631117290000|2021-09-08 16:08:10|9265.6|9255.6|9265.8|9255.8|9265.8|9255.8|9265.5|9255.5|4
1631117300000|2021-09-08 16:08:20|9265.5|9255.5|9265.9|9255.9|9266.1|9256.1|9265.1|9255.1|6
1631117310000|2021-09-08 16:08:30|9265.5|9255.5|9264.5|9254.5|9265.8|9255.8|9264.4|9254.4|6
1631117320000|2021-09-08 16:08:40|9265.5|9255.5|9265.4|9255.4|9265.5|9255.5|9265.4|9255.4|2
1631117330000|2021-09-08 16:08:50|9264.5|9254.5|9264.5|9254.5|9264.5|9254.5|9264.4|9254.4|3
1631117340000|2021-09-08 16:09:00|9265.5|9255.5|9265.6|9255.6|9266|9256|9265.1|9255.1|7
1631117350000|2021-09-08 16:09:10|9265.4|9255.4|9265.5|9255.5|9265.5|9255.5|9264.9|9254.9|7
1631117360000|2021-09-08 16:09:20|9266.5|9256.5|9265.3|9255.3|9266.5|9256.5|9265.3|9255.3|4
1631117370000|2021-09-08 16:09:30|9265.1|9255.1|9265.5|9255.5|9265.5|9255.5|9265.1|9255.1|2
1631117380000|2021-09-08 16:09:40|9267|9257|9266.8|9256.8|9267|9257|9266.4|9256.4|7
1631117390000|2021-09-08 16:09:50|9266.9|9256.9|9266.9|9256.9|9267.3|9257.3|9266.9|9256.9|5
1631117400000|2021-09-08 16:10:00|9266.6|9256.6|9266.8|9256.8|9267.3|9257.3|9266.6|9256.6|4
1631117410000|2021-09-08 16:10:10|9267.3|9257.3|9267.5|9257.5|9268.6|9258.6|9266.8|9256.8|8
1631117420000|2021-09-08 16:10:20|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|1
1631117430000|2021-09-08 16:10:30|9266.8|9256.8|9266.5|9256.5|9266.8|9256.8|9266.5|9256.5|2
1631117440000|2021-09-08 16:10:40|9266.4|9256.4|9266.5|9256.5|9266.5|9256.5|9266.4|9256.4|2
1631117450000|2021-09-08 16:10:50|9266.4|9256.4|9266.5|9256.5|9266.5|9256.5|9266.4|9256.4|2
1631117460000|2021-09-08 16:11:00|9266.4|9256.4|9266|9256|9266.4|9256.4|9265.4|9255.4|4
1631117470000|2021-09-08 16:11:10|9265.6|9255.6|9266|9256|9266|9256|9265.6|9255.6|2
1631117480000|2021-09-08 16:11:20|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|9265.6|9255.6|1
1631117500000|2021-09-08 16:11:40|9265.5|9255.5|9263.6|9253.6|9265.5|9255.5|9263.6|9253.6|6
1631117520000|2021-09-08 16:12:00|9264.1|9254.1|9264.4|9254.4|9264.4|9254.4|9264.1|9254.1|4
1631117530000|2021-09-08 16:12:10|9264.5|9254.5|9265|9255|9265|9255|9264.5|9254.5|6
1631117540000|2021-09-08 16:12:20|9265.3|9255.3|9266.5|9256.5|9266.5|9256.5|9264.9|9254.9|6
1631117550000|2021-09-08 16:12:30|9266.3|9256.3|9266.6|9256.6|9266.6|9256.6|9266.3|9256.3|3
1631117560000|2021-09-08 16:12:40|9266.4|9256.4|9267.3|9257.3|9267.3|9257.3|9266.4|9256.4|5
1631117570000|2021-09-08 16:12:50|9268.4|9258.4|9267.5|9257.5|9268.4|9258.4|9267.1|9257.1|5
1631117580000|2021-09-08 16:13:00|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|9267.3|9257.3|1
1631117590000|2021-09-08 16:13:10|9267.5|9257.5|9268|9258|9268|9258|9267.5|9257.5|2
1631117600000|2021-09-08 16:13:20|9268.3|9258.3|9269.3|9259.3|9269.5|9259.5|9268.3|9258.3|5
1631117610000|2021-09-08 16:13:30|9269.1|9259.1|9268.4|9258.4|9269.1|9259.1|9268.3|9258.3|5
1631117620000|2021-09-08 16:13:40|9268.8|9258.8|9268|9258|9268.8|9258.8|9267.8|9257.8|6
1631117630000|2021-09-08 16:13:50|9267.9|9257.9|9268.1|9258.1|9268.1|9258.1|9267.9|9257.9|13
1631117640000|2021-09-08 16:14:00|9267.9|9257.9|9267.5|9257.5|9267.9|9257.9|9267.5|9257.5|2
1631117650000|2021-09-08 16:14:10|9267.4|9257.4|9266|9256|9267.4|9257.4|9266|9256|5
1631117670000|2021-09-08 16:14:30|9265.8|9255.8|9266|9256|9266|9256|9265.8|9255.8|2
1631117680000|2021-09-08 16:14:40|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266|9256|5
1631117690000|2021-09-08 16:14:50|9265.8|9255.8|9265.4|9255.4|9265.8|9255.8|9265.4|9255.4|2
1631117700000|2021-09-08 16:15:00|9265.6|9255.6|9266|9256|9266.3|9256.3|9265.6|9255.6|5
1631117710000|2021-09-08 16:15:10|9265.8|9255.8|9264.8|9254.8|9265.8|9255.8|9264.5|9254.5|4
1631117720000|2021-09-08 16:15:20|9264.9|9254.9|9266.4|9256.4|9266.4|9256.4|9264.9|9254.9|7
1631117730000|2021-09-08 16:15:30|9266.9|9256.9|9267.1|9257.1|9267.1|9257.1|9266.9|9256.9|2
1631117740000|2021-09-08 16:15:40|9267.5|9257.5|9267.5|9257.5|9267.6|9257.6|9267.5|9257.5|3
1631117750000|2021-09-08 16:15:50|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1631117760000|2021-09-08 16:16:00|9268.1|9258.1|9269.4|9259.4|9269.5|9259.5|9268.1|9258.1|4
1631117770000|2021-09-08 16:16:10|9268.9|9258.9|9268.3|9258.3|9268.9|9258.9|9268.3|9258.3|2
1631117790000|2021-09-08 16:16:30|9268.6|9258.6|9269.4|9259.4|9269.4|9259.4|9268.6|9258.6|4
1631117800000|2021-09-08 16:16:40|9268.5|9258.5|9268.6|9258.6|9268.9|9258.9|9268.1|9258.1|8
1631117810000|2021-09-08 16:16:50|9268.3|9258.3|9269|9259|9269.4|9259.4|9268.3|9258.3|8
1631117820000|2021-09-08 16:17:00|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|4
1631117830000|2021-09-08 16:17:10|9269.4|9259.4|9268.1|9258.1|9270|9260|9268.1|9258.1|8
1631117840000|2021-09-08 16:17:20|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1631117850000|2021-09-08 16:17:30|9268.1|9258.1|9268.6|9258.6|9269|9259|9268.1|9258.1|6
1631117860000|2021-09-08 16:17:40|9268.8|9258.8|9269|9259|9269|9259|9268.8|9258.8|2
1631117870000|2021-09-08 16:17:50|9268.9|9258.9|9269.1|9259.1|9269.1|9259.1|9268.8|9258.8|5
1631117880000|2021-09-08 16:18:00|9268.9|9258.9|9272.9|9262.9|9273.3|9263.3|9268|9258|19
1631117890000|2021-09-08 16:18:10|9273.3|9263.3|9272.9|9262.9|9273.3|9263.3|9272.8|9262.8|8
1631117900000|2021-09-08 16:18:20|9273.3|9263.3|9273.9|9263.9|9273.9|9263.9|9273.3|9263.3|3
1631117910000|2021-09-08 16:18:30|9273.4|9263.4|9273.5|9263.5|9274.4|9264.4|9273.4|9263.4|6
1631117920000|2021-09-08 16:18:40|9273.8|9263.8|9274.8|9264.8|9274.8|9264.8|9273.4|9263.4|7
1631117930000|2021-09-08 16:18:50|9275|9265|9275|9265|9275|9265|9274.5|9264.5|5
1631117940000|2021-09-08 16:19:00|9274.8|9264.8|9277.1|9267.1|9277.6|9267.6|9274.6|9264.6|12
1631117950000|2021-09-08 16:19:10|9277.9|9267.9|9277.3|9267.3|9278|9268|9276.1|9266.1|18
1631117960000|2021-09-08 16:19:20|9277.5|9267.5|9279.4|9269.4|9279.5|9269.5|9277.1|9267.1|17
1631117970000|2021-09-08 16:19:30|9279.1|9269.1|9278.9|9268.9|9279.4|9269.4|9278.9|9268.9|8
1631117980000|2021-09-08 16:19:40|9279.1|9269.1|9278.6|9268.6|9279.1|9269.1|9277|9267|15
1631117990000|2021-09-08 16:19:50|9278.8|9268.8|9279.9|9269.9|9280.1|9270.1|9278.5|9268.5|18
1631118000000|2021-09-08 16:20:00|9279.8|9269.8|9280|9270|9280.6|9270.6|9279.3|9269.3|12
1631118010000|2021-09-08 16:20:10|9279.8|9269.8|9277.8|9267.8|9279.8|9269.8|9277.8|9267.8|8
1631118020000|2021-09-08 16:20:20|9277.5|9267.5|9276.1|9266.1|9277.5|9267.5|9276.1|9266.1|6
1631118030000|2021-09-08 16:20:30|9276|9266|9276.1|9266.1|9276.6|9266.6|9276|9266|5
1631118040000|2021-09-08 16:20:40|9276.5|9266.5|9276.1|9266.1|9276.6|9266.6|9275.5|9265.5|7
1631118050000|2021-09-08 16:20:50|9276.3|9266.3|9276.6|9266.6|9276.6|9266.6|9276.3|9266.3|2
1631118060000|2021-09-08 16:21:00|9275.9|9265.9|9276|9266|9276|9266|9275.9|9265.9|2
1631118070000|2021-09-08 16:21:10|9275.8|9265.8|9274.8|9264.8|9276|9266|9274.3|9264.3|6
1631118080000|2021-09-08 16:21:20|9275|9265|9275.5|9265.5|9275.5|9265.5|9275|9265|4
1631118090000|2021-09-08 16:21:30|9275.3|9265.3|9274.9|9264.9|9275.8|9265.8|9274.4|9264.4|7
1631118100000|2021-09-08 16:21:40|9275.8|9265.8|9275.8|9265.8|9275.8|9265.8|9275.4|9265.4|4
1631118110000|2021-09-08 16:21:50|9275.3|9265.3|9274.3|9264.3|9275.3|9265.3|9274.3|9264.3|2
1631118120000|2021-09-08 16:22:00|9273.6|9263.6|9273.6|9263.6|9273.8|9263.8|9273|9263|7
1631118130000|2021-09-08 16:22:10|9274.1|9264.1|9275.5|9265.5|9275.8|9265.8|9274.1|9264.1|7
1631118140000|2021-09-08 16:22:20|9274.8|9264.8|9274.5|9264.5|9275.4|9265.4|9273.9|9263.9|11
1631118150000|2021-09-08 16:22:30|9274.3|9264.3|9275.4|9265.4|9275.8|9265.8|9274.3|9264.3|11
1631118160000|2021-09-08 16:22:40|9275.5|9265.5|9276|9266|9276|9266|9275.5|9265.5|2
1631118170000|2021-09-08 16:22:50|9276.3|9266.3|9275.4|9265.4|9276.6|9266.6|9275.4|9265.4|5
1631118180000|2021-09-08 16:23:00|9275|9265|9274.4|9264.4|9275.4|9265.4|9274.4|9264.4|7
1631118190000|2021-09-08 16:23:10|9273.6|9263.6|9274.5|9264.5|9274.8|9264.8|9273.6|9263.6|8
1631118200000|2021-09-08 16:23:20|9275.3|9265.3|9275.4|9265.4|9275.9|9265.9|9275|9265|9
1631118210000|2021-09-08 16:23:30|9275|9265|9274.4|9264.4|9275.5|9265.5|9274.4|9264.4|4
1631118220000|2021-09-08 16:23:40|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|1
1631118230000|2021-09-08 16:23:50|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|9274.4|9264.4|1
1631118240000|2021-09-08 16:24:00|9274|9264|9275.3|9265.3|9275.3|9265.3|9274|9264|5
1631118250000|2021-09-08 16:24:10|9275.6|9265.6|9276.3|9266.3|9276.3|9266.3|9275.6|9265.6|4
1631118260000|2021-09-08 16:24:20|9276|9266|9276|9266|9276|9266|9276|9266|1
1631118270000|2021-09-08 16:24:30|9275.9|9265.9|9275.1|9265.1|9275.9|9265.9|9275.1|9265.1|3
1631118280000|2021-09-08 16:24:40|9275.6|9265.6|9275.8|9265.8|9275.8|9265.8|9275.5|9265.5|6
1631118290000|2021-09-08 16:24:50|9275.5|9265.5|9275.1|9265.1|9275.9|9265.9|9275.1|9265.1|4
1631118300000|2021-09-08 16:25:00|9275.5|9265.5|9275.1|9265.1|9275.9|9265.9|9275.1|9265.1|4
1631118310000|2021-09-08 16:25:10|9275.3|9265.3|9275.8|9265.8|9275.8|9265.8|9275.3|9265.3|3
1631118320000|2021-09-08 16:25:20|9275.9|9265.9|9276.1|9266.1|9276.3|9266.3|9275.9|9265.9|3
1631118330000|2021-09-08 16:25:30|9277.5|9267.5|9282.3|9272.3|9283.1|9273.1|9277.5|9267.5|11
1631118340000|2021-09-08 16:25:40|9282.4|9272.4|9282.9|9272.9|9282.9|9272.9|9282.1|9272.1|4
1631118350000|2021-09-08 16:25:50|9282.6|9272.6|9279.6|9269.6|9282.6|9272.6|9279.5|9269.5|7
1631118360000|2021-09-08 16:26:00|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1631118380000|2021-09-08 16:26:20|9278.5|9268.5|9278.6|9268.6|9278.6|9268.6|9278|9268|5
1631118390000|2021-09-08 16:26:30|9279.3|9269.3|9279.1|9269.1|9281.1|9271.1|9279.1|9269.1|6
1631118400000|2021-09-08 16:26:40|9278.9|9268.9|9279.1|9269.1|9279.1|9269.1|9278.9|9268.9|2
1631118410000|2021-09-08 16:26:50|9279.3|9269.3|9281.1|9271.1|9281.1|9271.1|9279.3|9269.3|6
1631118420000|2021-09-08 16:27:00|9281.3|9271.3|9280.9|9270.9|9281.3|9271.3|9280.9|9270.9|3
1631118440000|2021-09-08 16:27:20|9281|9271|9283.1|9273.1|9283.1|9273.1|9281|9271|8
1631118470000|2021-09-08 16:27:50|9283.3|9273.3|9284.1|9274.1|9284.3|9274.3|9283.3|9273.3|7
1631118480000|2021-09-08 16:28:00|9283.8|9273.8|9284.1|9274.1|9284.1|9274.1|9283.8|9273.8|4
1631118490000|2021-09-08 16:28:10|9283.8|9273.8|9283.8|9273.8|9284|9274|9283.8|9273.8|3
1631118500000|2021-09-08 16:28:20|9284.1|9274.1|9283.8|9273.8|9284.1|9274.1|9283.8|9273.8|2
1631118510000|2021-09-08 16:28:30|9284|9274|9283.9|9273.9|9284|9274|9283.9|9273.9|2
1631118520000|2021-09-08 16:28:40|9284.1|9274.1|9287|9277|9287|9277|9284.1|9274.1|16
1631118530000|2021-09-08 16:28:50|9286.8|9276.8|9285.5|9275.5|9286.8|9276.8|9285.5|9275.5|6
1631118540000|2021-09-08 16:29:00|9284.9|9274.9|9285.1|9275.1|9285.6|9275.6|9284.8|9274.8|7
1631118550000|2021-09-08 16:29:10|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1631118570000|2021-09-08 16:29:30|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|1
1631118580000|2021-09-08 16:29:40|9284.9|9274.9|9285|9275|9285|9275|9284.9|9274.9|2
1631118590000|2021-09-08 16:29:50|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1631118610000|2021-09-08 16:30:10|9285.6|9275.6|9285|9275|9285.6|9275.6|9284.6|9274.6|13
1631118620000|2021-09-08 16:30:20|9285.6|9275.6|9285|9275|9285.6|9275.6|9285|9275|4
1631118630000|2021-09-08 16:30:30|9284.9|9274.9|9282.8|9272.8|9284.9|9274.9|9282.6|9272.6|7
1631118640000|2021-09-08 16:30:40|9283|9273|9282.8|9272.8|9283|9273|9282.8|9272.8|2
1631118650000|2021-09-08 16:30:50|9281.8|9271.8|9282.8|9272.8|9282.9|9272.9|9281.8|9271.8|3
1631118660000|2021-09-08 16:31:00|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|9282.6|9272.6|1
1631118670000|2021-09-08 16:31:10|9282.8|9272.8|9283.1|9273.1|9283.3|9273.3|9282.8|9272.8|4
1631118690000|2021-09-08 16:31:30|9283.3|9273.3|9283.1|9273.1|9283.3|9273.3|9283.1|9273.1|2
1631118720000|2021-09-08 16:32:00|9283.3|9273.3|9283.8|9273.8|9284.8|9274.8|9283.3|9273.3|12
1631118730000|2021-09-08 16:32:10|9284.8|9274.8|9284.4|9274.4|9284.8|9274.8|9283.6|9273.6|8
1631118740000|2021-09-08 16:32:20|9285.6|9275.6|9290.4|9280.4|9290.6|9280.6|9285.6|9275.6|8
1631118750000|2021-09-08 16:32:30|9291.6|9281.6|9291.4|9281.4|9292|9282|9291.1|9281.1|9
1631118760000|2021-09-08 16:32:40|9291.1|9281.1|9291.8|9281.8|9292.5|9282.5|9291.1|9281.1|6
1631118770000|2021-09-08 16:32:50|9292.4|9282.4|9291.6|9281.6|9292.9|9282.9|9291.1|9281.1|8
1631118780000|2021-09-08 16:33:00|9291.4|9281.4|9291.4|9281.4|9291.8|9281.8|9291|9281|7
1631118790000|2021-09-08 16:33:10|9291.6|9281.6|9290.9|9280.9|9291.6|9281.6|9290.9|9280.9|4
1631118800000|2021-09-08 16:33:20|9290.6|9280.6|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|2
1631118810000|2021-09-08 16:33:30|9289.9|9279.9|9290.5|9280.5|9290.5|9280.5|9287.6|9277.6|9
1631118830000|2021-09-08 16:33:50|9290.8|9280.8|9291.8|9281.8|9291.8|9281.8|9290.6|9280.6|6
1631118840000|2021-09-08 16:34:00|9291.5|9281.5|9290.8|9280.8|9291.5|9281.5|9290.8|9280.8|5
1631118850000|2021-09-08 16:34:10|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1631118860000|2021-09-08 16:34:20|9290.9|9280.9|9290.5|9280.5|9291.1|9281.1|9290.5|9280.5|5
1631118870000|2021-09-08 16:34:30|9290.6|9280.6|9290.9|9280.9|9290.9|9280.9|9290.6|9280.6|3
1631118880000|2021-09-08 16:34:40|9290.6|9280.6|9290.6|9280.6|9290.6|9280.6|9289.9|9279.9|10
1631118890000|2021-09-08 16:34:50|9289.9|9279.9|9288.5|9278.5|9289.9|9279.9|9288.5|9278.5|3
1631118900000|2021-09-08 16:35:00|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|9289.4|9279.4|1
1631118910000|2021-09-08 16:35:10|9289.9|9279.9|9288.3|9278.3|9289.9|9279.9|9287.6|9277.6|10
1631118920000|2021-09-08 16:35:20|9287.6|9277.6|9287.3|9277.3|9289|9279|9287.3|9277.3|6
1631118930000|2021-09-08 16:35:30|9286.9|9276.9|9286.6|9276.6|9287.1|9277.1|9286.6|9276.6|4
1631118940000|2021-09-08 16:35:40|9286.3|9276.3|9287.1|9277.1|9287.1|9277.1|9286.3|9276.3|2
1631118950000|2021-09-08 16:35:50|9286.6|9276.6|9287.4|9277.4|9287.5|9277.5|9286.5|9276.5|7
1631118960000|2021-09-08 16:36:00|9287.9|9277.9|9287|9277|9287.9|9277.9|9287|9277|8
1631118980000|2021-09-08 16:36:20|9287.1|9277.1|9287|9277|9287.1|9277.1|9286.6|9276.6|4
1631118990000|2021-09-08 16:36:30|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9285.6|9275.6|6
1631119000000|2021-09-08 16:36:40|9285.1|9275.1|9287.1|9277.1|9287.1|9277.1|9285.1|9275.1|3
1631119020000|2021-09-08 16:37:00|9287|9277|9286.1|9276.1|9287|9277|9286.1|9276.1|3
1631119030000|2021-09-08 16:37:10|9286.3|9276.3|9286.5|9276.5|9286.5|9276.5|9286.3|9276.3|2
1631119040000|2021-09-08 16:37:20|9286.3|9276.3|9287.1|9277.1|9287.1|9277.1|9286.3|9276.3|4
1631119050000|2021-09-08 16:37:30|9286.8|9276.8|9287|9277|9287|9277|9286.6|9276.6|3
1631119060000|2021-09-08 16:37:40|9286.6|9276.6|9286.5|9276.5|9286.6|9276.6|9286.5|9276.5|2
1631119070000|2021-09-08 16:37:50|9286.1|9276.1|9286.5|9276.5|9286.5|9276.5|9285.9|9275.9|5
1631119080000|2021-09-08 16:38:00|9286.4|9276.4|9286.5|9276.5|9286.5|9276.5|9285.9|9275.9|4
1631119100000|2021-09-08 16:38:20|9286.9|9276.9|9287.6|9277.6|9287.8|9277.8|9286.9|9276.9|3
1631119110000|2021-09-08 16:38:30|9287.5|9277.5|9287.3|9277.3|9287.5|9277.5|9287.1|9277.1|5
1631119120000|2021-09-08 16:38:40|9287.1|9277.1|9286.9|9276.9|9287.1|9277.1|9286.3|9276.3|5
1631119140000|2021-09-08 16:39:00|9287|9277|9286.9|9276.9|9287.6|9277.6|9286.1|9276.1|6
1631119150000|2021-09-08 16:39:10|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|1
1631119160000|2021-09-08 16:39:20|9285.9|9275.9|9286.1|9276.1|9286.4|9276.4|9285.9|9275.9|4
1631119180000|2021-09-08 16:39:40|9286.3|9276.3|9287.3|9277.3|9287.3|9277.3|9286.3|9276.3|3
1631119190000|2021-09-08 16:39:50|9286.8|9276.8|9287.3|9277.3|9287.5|9277.5|9286.8|9276.8|4
1631119200000|2021-09-08 16:40:00|9287.4|9277.4|9287.9|9277.9|9288|9278|9287.3|9277.3|5
1631119210000|2021-09-08 16:40:10|9287.8|9277.8|9289.5|9279.5|9289.6|9279.6|9286.5|9276.5|18
1631119220000|2021-09-08 16:40:20|9289.4|9279.4|9290.1|9280.1|9290.4|9280.4|9289.4|9279.4|4
1631119240000|2021-09-08 16:40:40|9289.3|9279.3|9289.6|9279.6|9289.6|9279.6|9289.1|9279.1|3
1631119250000|2021-09-08 16:40:50|9289.4|9279.4|9288.5|9278.5|9289.4|9279.4|9287.5|9277.5|11
1631119260000|2021-09-08 16:41:00|9287.9|9277.9|9285.4|9275.4|9287.9|9277.9|9285.4|9275.4|5
1631119280000|2021-09-08 16:41:20|9285|9275|9285|9275|9285|9275|9285|9275|1
1631119290000|2021-09-08 16:41:30|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|9285.5|9275.5|1
1631119300000|2021-09-08 16:41:40|9285.4|9275.4|9285.1|9275.1|9285.4|9275.4|9284.9|9274.9|5
1631119310000|2021-09-08 16:41:50|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1631119320000|2021-09-08 16:42:00|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|9285.1|9275.1|1
1631119330000|2021-09-08 16:42:10|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|9284.9|9274.9|1
1631119350000|2021-09-08 16:42:30|9284.8|9274.8|9282.9|9272.9|9284.8|9274.8|9282.9|9272.9|8
1631119360000|2021-09-08 16:42:40|9283.3|9273.3|9283|9273|9283.3|9273.3|9282.4|9272.4|6
1631119370000|2021-09-08 16:42:50|9282.9|9272.9|9282|9272|9283.3|9273.3|9282|9272|10
1631119380000|2021-09-08 16:43:00|9282.1|9272.1|9282.8|9272.8|9282.9|9272.9|9282.1|9272.1|5
1631119390000|2021-09-08 16:43:10|9282.5|9272.5|9282|9272|9282.5|9272.5|9282|9272|2
1631119400000|2021-09-08 16:43:20|9281.6|9271.6|9281.6|9271.6|9281.6|9271.6|9281.1|9271.1|3
1631119430000|2021-09-08 16:43:50|9282.1|9272.1|9283.3|9273.3|9283.3|9273.3|9282.1|9272.1|7
1631119440000|2021-09-08 16:44:00|9283|9273|9282.6|9272.6|9283|9273|9282.6|9272.6|6
1631119460000|2021-09-08 16:44:20|9283|9273|9282.9|9272.9|9283|9273|9282.1|9272.1|5
1631119470000|2021-09-08 16:44:30|9283|9273|9282.1|9272.1|9283|9273|9282.1|9272.1|9
1631119480000|2021-09-08 16:44:40|9282|9272|9282|9272|9282|9272|9282|9272|1
1631119490000|2021-09-08 16:44:50|9281.5|9271.5|9281|9271|9281.5|9271.5|9280.6|9270.6|7
1631119500000|2021-09-08 16:45:00|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|9280.9|9270.9|1
1631119510000|2021-09-08 16:45:10|9281.1|9271.1|9280.6|9270.6|9281.1|9271.1|9280.4|9270.4|5
1631119520000|2021-09-08 16:45:20|9280.9|9270.9|9281|9271|9281|9271|9280.9|9270.9|2
1631119530000|2021-09-08 16:45:30|9280.5|9270.5|9278.8|9268.8|9280.5|9270.5|9278.8|9268.8|4
1631119540000|2021-09-08 16:45:40|9278.9|9268.9|9278.8|9268.8|9278.9|9268.9|9278.4|9268.4|4
1631119550000|2021-09-08 16:45:50|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|9278.3|9268.3|1
1631119560000|2021-09-08 16:46:00|9278|9268|9277|9267|9278|9268|9277|9267|3
1631119570000|2021-09-08 16:46:10|9277.5|9267.5|9277.4|9267.4|9277.5|9267.5|9276.6|9266.6|5
1631119590000|2021-09-08 16:46:30|9277.3|9267.3|9276.6|9266.6|9277.3|9267.3|9276.6|9266.6|2
1631119600000|2021-09-08 16:46:40|9276.5|9266.5|9276|9266|9276.5|9266.5|9276|9266|2
1631119610000|2021-09-08 16:46:50|9275.5|9265.5|9276.3|9266.3|9276.3|9266.3|9275.5|9265.5|2
1631119620000|2021-09-08 16:47:00|9276|9266|9276.3|9266.3|9276.3|9266.3|9275.9|9265.9|3
1631119630000|2021-09-08 16:47:10|9276.6|9266.6|9277.1|9267.1|9277.5|9267.5|9276.1|9266.1|5
1631119640000|2021-09-08 16:47:20|9277.6|9267.6|9277.5|9267.5|9277.6|9267.6|9276.8|9266.8|6
1631119650000|2021-09-08 16:47:30|9277|9267|9277.6|9267.6|9277.6|9267.6|9276.8|9266.8|6
1631119660000|2021-09-08 16:47:40|9277.3|9267.3|9277.5|9267.5|9277.5|9267.5|9276.9|9266.9|4
1631119680000|2021-09-08 16:48:00|9277.1|9267.1|9277.8|9267.8|9277.8|9267.8|9277.1|9267.1|4
1631119700000|2021-09-08 16:48:20|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|1
1631119710000|2021-09-08 16:48:30|9277.8|9267.8|9278.6|9268.6|9278.6|9268.6|9277.8|9267.8|2
1631119720000|2021-09-08 16:48:40|9278.4|9268.4|9277.5|9267.5|9278.4|9268.4|9277.5|9267.5|4
1631119730000|2021-09-08 16:48:50|9278.1|9268.1|9278.8|9268.8|9278.8|9268.8|9277.3|9267.3|7
1631119740000|2021-09-08 16:49:00|9278|9268|9279.5|9269.5|9279.9|9269.9|9278|9268|7
1631119750000|2021-09-08 16:49:10|9279.3|9269.3|9279.6|9269.6|9280|9270|9279.3|9269.3|6
1631119760000|2021-09-08 16:49:20|9279.3|9269.3|9280|9270|9280|9270|9279.3|9269.3|3
1631119770000|2021-09-08 16:49:30|9279.8|9269.8|9279.6|9269.6|9280|9270|9279.6|9269.6|4
1631119780000|2021-09-08 16:49:40|9279.3|9269.3|9277.5|9267.5|9279.6|9269.6|9277.5|9267.5|5
1631119790000|2021-09-08 16:49:50|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|9277.4|9267.4|1
1631119800000|2021-09-08 16:50:00|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|9277.5|9267.5|1
1631119810000|2021-09-08 16:50:10|9277.4|9267.4|9276.6|9266.6|9277.4|9267.4|9276.6|9266.6|2
1631119820000|2021-09-08 16:50:20|9276.4|9266.4|9274.9|9264.9|9276.4|9266.4|9274.3|9264.3|10
1631119830000|2021-09-08 16:50:30|9275.3|9265.3|9275.1|9265.1|9275.3|9265.3|9275.1|9265.1|4
1631119850000|2021-09-08 16:50:50|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|9274.9|9264.9|1
1631119860000|2021-09-08 16:51:00|9273.8|9263.8|9272.3|9262.3|9273.8|9263.8|9272.3|9262.3|7
1631119870000|2021-09-08 16:51:10|9272.5|9262.5|9274.5|9264.5|9274.5|9264.5|9272.5|9262.5|3
1631119880000|2021-09-08 16:51:20|9274.6|9264.6|9275.1|9265.1|9275.1|9265.1|9274.6|9264.6|5
1631119900000|2021-09-08 16:51:40|9274.6|9264.6|9275.1|9265.1|9275.5|9265.5|9274.6|9264.6|4
1631119910000|2021-09-08 16:51:50|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|9275.5|9265.5|1
1631119920000|2021-09-08 16:52:00|9275.1|9265.1|9274.6|9264.6|9275.5|9265.5|9274.6|9264.6|5
1631119930000|2021-09-08 16:52:10|9274.8|9264.8|9273.9|9263.9|9274.8|9264.8|9273.9|9263.9|6
1631119940000|2021-09-08 16:52:20|9273.8|9263.8|9274.6|9264.6|9274.6|9264.6|9273.8|9263.8|5
1631119950000|2021-09-08 16:52:30|9274.3|9264.3|9272.8|9262.8|9274.3|9264.3|9272.6|9262.6|5
1631119960000|2021-09-08 16:52:40|9273.1|9263.1|9273.8|9263.8|9273.9|9263.9|9271.4|9261.4|10
1631119970000|2021-09-08 16:52:50|9274.3|9264.3|9273.1|9263.1|9274.3|9264.3|9272.6|9262.6|9
1631119980000|2021-09-08 16:53:00|9273.4|9263.4|9272|9262|9273.4|9263.4|9271.4|9261.4|9
1631120000000|2021-09-08 16:53:20|9272.4|9262.4|9274.4|9264.4|9274.6|9264.6|9272.4|9262.4|4
1631120010000|2021-09-08 16:53:30|9273.9|9263.9|9274.5|9264.5|9274.6|9264.6|9273.5|9263.5|8
1631120020000|2021-09-08 16:53:40|9274.4|9264.4|9274.3|9264.3|9274.4|9264.4|9273.5|9263.5|6
1631120030000|2021-09-08 16:53:50|9274.6|9264.6|9272.9|9262.9|9274.6|9264.6|9272.9|9262.9|4
1631120040000|2021-09-08 16:54:00|9273.5|9263.5|9274.1|9264.1|9274.1|9264.1|9273.5|9263.5|6
1631120050000|2021-09-08 16:54:10|9273.8|9263.8|9274.1|9264.1|9274.1|9264.1|9273.8|9263.8|4
1631120060000|2021-09-08 16:54:20|9274.3|9264.3|9273.9|9263.9|9274.3|9264.3|9273.9|9263.9|2
1631120070000|2021-09-08 16:54:30|9274|9264|9274.4|9264.4|9274.4|9264.4|9274|9264|4
1631120080000|2021-09-08 16:54:40|9274|9264|9272.4|9262.4|9274|9264|9272.4|9262.4|5
1631120090000|2021-09-08 16:54:50|9273.4|9263.4|9272.9|9262.9|9273.6|9263.6|9272.4|9262.4|7
1631120100000|2021-09-08 16:55:00|9273.6|9263.6|9272.8|9262.8|9273.6|9263.6|9272.8|9262.8|4
1631120110000|2021-09-08 16:55:10|9273|9263|9274.8|9264.8|9274.8|9264.8|9273|9263|2
1631120120000|2021-09-08 16:55:20|9274|9264|9272.9|9262.9|9274|9264|9272.9|9262.9|3
1631120130000|2021-09-08 16:55:30|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1631120140000|2021-09-08 16:55:40|9272|9262|9272|9262|9272|9262|9271.9|9261.9|3
1631120150000|2021-09-08 16:55:50|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|9271.5|9261.5|1
1631120160000|2021-09-08 16:56:00|9271.1|9261.1|9271|9261|9271.3|9261.3|9271|9261|4
1631120170000|2021-09-08 16:56:10|9269.9|9259.9|9269.4|9259.4|9269.9|9259.9|9269.4|9259.4|3
1631120180000|2021-09-08 16:56:20|9269.5|9259.5|9269.4|9259.4|9269.5|9259.5|9269.4|9259.4|2
1631120190000|2021-09-08 16:56:30|9269.8|9259.8|9270|9260|9270.5|9260.5|9269.5|9259.5|4
1631120200000|2021-09-08 16:56:40|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|9269.5|9259.5|1
1631120210000|2021-09-08 16:56:50|9270|9260|9270.5|9260.5|9270.5|9260.5|9270|9260|2
1631120220000|2021-09-08 16:57:00|9270.6|9260.6|9270.4|9260.4|9271.6|9261.6|9270|9260|8
1631120230000|2021-09-08 16:57:10|9270|9260|9271.4|9261.4|9271.4|9261.4|9270|9260|3
1631120240000|2021-09-08 16:57:20|9271.8|9261.8|9270.5|9260.5|9271.8|9261.8|9270.3|9260.3|8
1631120250000|2021-09-08 16:57:30|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|9270.3|9260.3|1
1631120260000|2021-09-08 16:57:40|9270|9260|9269|9259|9270|9260|9268.8|9258.8|5
1631120270000|2021-09-08 16:57:50|9268.3|9258.3|9269.3|9259.3|9269.8|9259.8|9268.3|9258.3|13
1631120280000|2021-09-08 16:58:00|9269|9259|9267.6|9257.6|9269.5|9259.5|9266.9|9256.9|13
1631120290000|2021-09-08 16:58:10|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267|9257|3
1631120300000|2021-09-08 16:58:20|9267.1|9257.1|9267.6|9257.6|9267.6|9257.6|9267.1|9257.1|3
1631120310000|2021-09-08 16:58:30|9268.3|9258.3|9269.5|9259.5|9269.5|9259.5|9268.3|9258.3|6
1631120320000|2021-09-08 16:58:40|9269.8|9259.8|9269.8|9259.8|9269.8|9259.8|9269.3|9259.3|3
1631120340000|2021-09-08 16:59:00|9269.6|9259.6|9267.8|9257.8|9269.6|9259.6|9267.8|9257.8|5
1631120350000|2021-09-08 16:59:10|9267.9|9257.9|9270|9260|9270.4|9260.4|9267.8|9257.8|10
1631120360000|2021-09-08 16:59:20|9270.4|9260.4|9270.8|9260.8|9270.8|9260.8|9269.5|9259.5|11
1631145720000|2021-09-09 00:02:00|9272.6|9262.6|9272.9|9262.9|9272.9|9262.9|9272.6|9262.6|4
1631145790000|2021-09-09 00:03:10|9273.3|9263.3|9274.6|9264.6|9274.9|9264.9|9273.3|9263.3|3
1631145820000|2021-09-09 00:03:40|9274.8|9264.8|9274.9|9264.9|9275.6|9265.6|9274.3|9264.3|4
1631145840000|2021-09-09 00:04:00|9274|9264|9274|9264|9274|9264|9274|9264|1
1631145850000|2021-09-09 00:04:10|9273.6|9263.6|9272.8|9262.8|9273.6|9263.6|9272.8|9262.8|2
1631145870000|2021-09-09 00:04:30|9272.3|9262.3|9270.4|9260.4|9272.3|9262.3|9270.4|9260.4|2
1631145880000|2021-09-09 00:04:40|9269.3|9259.3|9267.6|9257.6|9269.3|9259.3|9267.6|9257.6|2
1631145890000|2021-09-09 00:04:50|9267.9|9257.9|9268.3|9258.3|9268.3|9258.3|9267.5|9257.5|3
1631145900000|2021-09-09 00:05:00|9268.5|9258.5|9271.8|9261.8|9271.8|9261.8|9268.5|9258.5|6
1631145910000|2021-09-09 00:05:10|9271.9|9261.9|9270|9260|9272|9262|9270|9260|5
1631145930000|2021-09-09 00:05:30|9270.6|9260.6|9271.8|9261.8|9271.8|9261.8|9270.6|9260.6|3
1631145940000|2021-09-09 00:05:40|9272|9262|9272|9262|9272|9262|9272|9262|1
1631145990000|2021-09-09 00:06:30|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|9271.9|9261.9|1
1631146100000|2021-09-09 00:08:20|9271.6|9261.6|9271|9261|9271.6|9261.6|9271|9261|3
1631146160000|2021-09-09 00:09:20|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631146200000|2021-09-09 00:10:00|9272|9262|9272|9262|9272|9262|9272|9262|1
1631146210000|2021-09-09 00:10:10|9271.1|9261.1|9271|9261|9271.1|9261.1|9271|9261|2
1631146220000|2021-09-09 00:10:20|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631146230000|2021-09-09 00:10:30|9271|9261|9271.1|9261.1|9271.1|9261.1|9271|9261|2
1631146260000|2021-09-09 00:11:00|9272.3|9262.3|9272.4|9262.4|9272.4|9262.4|9272.3|9262.3|2
1631146370000|2021-09-09 00:12:50|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|1
1631146380000|2021-09-09 00:13:00|9272|9262|9272|9262|9272|9262|9272|9262|1
1631146410000|2021-09-09 00:13:30|9271.1|9261.1|9271|9261|9271.1|9261.1|9271|9261|2
1631146440000|2021-09-09 00:14:00|9270.1|9260.1|9271|9261|9271.1|9261.1|9270.1|9260.1|3
1631146460000|2021-09-09 00:14:20|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|1
1631146500000|2021-09-09 00:15:00|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|1
1631146510000|2021-09-09 00:15:10|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631146520000|2021-09-09 00:15:20|9270|9260|9270|9260|9270|9260|9270|9260|1
1631146530000|2021-09-09 00:15:30|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|9270.1|9260.1|1
1631146540000|2021-09-09 00:15:40|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631146610000|2021-09-09 00:16:50|9271|9261|9271|9261|9271|9261|9271|9261|1
1631146620000|2021-09-09 00:17:00|9271.5|9261.5|9272.4|9262.4|9272.4|9262.4|9271.5|9261.5|2
1631146640000|2021-09-09 00:17:20|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|9272.3|9262.3|1
1631146690000|2021-09-09 00:18:10|9271.4|9261.4|9271.3|9261.3|9271.4|9261.4|9271.3|9261.3|2
1631146700000|2021-09-09 00:18:20|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1631146710000|2021-09-09 00:18:30|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1631146810000|2021-09-09 00:20:10|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|9271.8|9261.8|1
1631146850000|2021-09-09 00:20:50|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1631146860000|2021-09-09 00:21:00|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631146960000|2021-09-09 00:22:40|9272.1|9262.1|9272.5|9262.5|9272.6|9262.6|9272.1|9262.1|3
1631146980000|2021-09-09 00:23:00|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1631147080000|2021-09-09 00:24:40|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|1
1631147100000|2021-09-09 00:25:00|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|9272.6|9262.6|1
1631147260000|2021-09-09 00:27:40|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|1
1631147330000|2021-09-09 00:28:50|9273|9263|9273.1|9263.1|9273.1|9263.1|9273|9263|2
1631147410000|2021-09-09 00:30:10|9273|9263|9273|9263|9273|9263|9273|9263|1
1631147420000|2021-09-09 00:30:20|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|1
1631147440000|2021-09-09 00:30:40|9273|9263|9273|9263|9273|9263|9273|9263|1
1631147500000|2021-09-09 00:31:40|9273.1|9263.1|9273|9263|9273.1|9263.1|9273|9263|2
1631147510000|2021-09-09 00:31:50|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|9273.1|9263.1|1
1631147540000|2021-09-09 00:32:20|9271.9|9261.9|9273.6|9263.6|9273.6|9263.6|9271.9|9261.9|2
1631147600000|2021-09-09 00:33:20|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1631147610000|2021-09-09 00:33:30|9273.6|9263.6|9273.5|9263.5|9273.6|9263.6|9273.5|9263.5|2
1631147660000|2021-09-09 00:34:20|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1631147730000|2021-09-09 00:35:30|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|9273.5|9263.5|1
1631147740000|2021-09-09 00:35:40|9273.1|9263.1|9271.6|9261.6|9273.1|9263.1|9271.6|9261.6|3
1631147750000|2021-09-09 00:35:50|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631147770000|2021-09-09 00:36:10|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|1
1631147780000|2021-09-09 00:36:20|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|1
1631147800000|2021-09-09 00:36:40|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|9271.4|9261.4|1
1631147820000|2021-09-09 00:37:00|9271.6|9261.6|9270.8|9260.8|9271.6|9261.6|9270.8|9260.8|2
1631147830000|2021-09-09 00:37:10|9271.6|9261.6|9271.1|9261.1|9272.6|9262.6|9271|9261|5
1631147850000|2021-09-09 00:37:30|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|9270.9|9260.9|1
1631147910000|2021-09-09 00:38:30|9271.1|9261.1|9270|9260|9271.1|9261.1|9270|9260|3
1631147970000|2021-09-09 00:39:30|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|1
1631148060000|2021-09-09 00:41:00|9269.4|9259.4|9269.1|9259.1|9269.4|9259.4|9269.1|9259.1|2
1631148110000|2021-09-09 00:41:50|9268.3|9258.3|9267.8|9257.8|9268.3|9258.3|9267.8|9257.8|2
1631148130000|2021-09-09 00:42:10|9267.3|9257.3|9266.8|9256.8|9267.3|9257.3|9266.4|9256.4|3
1631148150000|2021-09-09 00:42:30|9266.1|9256.1|9265.4|9255.4|9266.1|9256.1|9265.4|9255.4|2
1631148420000|2021-09-09 00:47:00|9266.6|9256.6|9266.6|9256.6|9266.6|9256.6|9266.6|9256.6|1
1631148460000|2021-09-09 00:47:40|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|1
1631148520000|2021-09-09 00:48:40|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|9266.4|9256.4|1
1631148530000|2021-09-09 00:48:50|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|1
1631148580000|2021-09-09 00:49:40|9265.9|9255.9|9264.9|9254.9|9265.9|9255.9|9264.9|9254.9|3
1631148590000|2021-09-09 00:49:50|9264|9254|9262.9|9252.9|9264|9254|9262.3|9252.3|4
1631148600000|2021-09-09 00:50:00|9263|9253|9263|9253|9263|9253|9263|9253|1
1631148610000|2021-09-09 00:50:10|9262.6|9252.6|9261|9251|9262.6|9252.6|9260.6|9250.6|4
1631148630000|2021-09-09 00:50:30|9261.1|9251.1|9264.3|9254.3|9264.3|9254.3|9261.1|9251.1|3
1631148650000|2021-09-09 00:50:50|9265|9255|9266.8|9256.8|9266.8|9256.8|9265|9255|2
1631148670000|2021-09-09 00:51:10|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|1
1631148680000|2021-09-09 00:51:20|9267|9257|9265.8|9255.8|9267|9257|9265.8|9255.8|3
1631148690000|2021-09-09 00:51:30|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|9265.1|9255.1|1
1631148800000|2021-09-09 00:53:20|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|9264.8|9254.8|1
1631148810000|2021-09-09 00:53:30|9264.9|9254.9|9265.3|9255.3|9265.3|9255.3|9264.9|9254.9|2
1631148830000|2021-09-09 00:53:50|9266.1|9256.1|9267.4|9257.4|9267.4|9257.4|9266.1|9256.1|2
1631148840000|2021-09-09 00:54:00|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1631148850000|2021-09-09 00:54:10|9267.1|9257.1|9266.8|9256.8|9267.1|9257.1|9266.8|9256.8|2
1631148860000|2021-09-09 00:54:20|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1631148870000|2021-09-09 00:54:30|9265.9|9255.9|9264.4|9254.4|9265.9|9255.9|9263.6|9253.6|4
1631148880000|2021-09-09 00:54:40|9264.3|9254.3|9264.5|9254.5|9264.5|9254.5|9264.1|9254.1|3
1631148890000|2021-09-09 00:54:50|9263.8|9253.8|9263.8|9253.8|9263.8|9253.8|9263.6|9253.6|3
1631148920000|2021-09-09 00:55:20|9263.6|9253.6|9262.9|9252.9|9263.6|9253.6|9262.5|9252.5|4
1631148930000|2021-09-09 00:55:30|9263|9253|9263.9|9253.9|9263.9|9253.9|9263|9253|2
1631148960000|2021-09-09 00:56:00|9263.8|9253.8|9263.1|9253.1|9263.8|9253.8|9262.9|9252.9|4
1631148970000|2021-09-09 00:56:10|9262.9|9252.9|9263.9|9253.9|9263.9|9253.9|9262.3|9252.3|9
1631148980000|2021-09-09 00:56:20|9264.1|9254.1|9264.4|9254.4|9264.6|9254.6|9264.1|9254.1|3
1631148990000|2021-09-09 00:56:30|9264.1|9254.1|9264.1|9254.1|9264.4|9254.4|9264.1|9254.1|3
1631149000000|2021-09-09 00:56:40|9264.4|9254.4|9265.1|9255.1|9266.1|9256.1|9264.4|9254.4|6
1631149010000|2021-09-09 00:56:50|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|9264.9|9254.9|1
1631149020000|2021-09-09 00:57:00|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|9264.6|9254.6|1
1631149040000|2021-09-09 00:57:20|9264.9|9254.9|9264.8|9254.8|9264.9|9254.9|9264.8|9254.8|2
1631149060000|2021-09-09 00:57:40|9264.3|9254.3|9262.9|9252.9|9264.3|9254.3|9262.9|9252.9|4
1631149070000|2021-09-09 00:57:50|9263.8|9253.8|9263.9|9253.9|9263.9|9253.9|9263.8|9253.8|2
1631149080000|2021-09-09 00:58:00|9264|9254|9266.1|9256.1|9266.1|9256.1|9264|9254|3
1631149090000|2021-09-09 00:58:10|9265.9|9255.9|9265.6|9255.6|9265.9|9255.9|9265.6|9255.6|2
1631149100000|2021-09-09 00:58:20|9266|9256|9266.4|9256.4|9266.4|9256.4|9266|9256|2
1631149110000|2021-09-09 00:58:30|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1631149140000|2021-09-09 00:59:00|9266|9256|9265.6|9255.6|9266|9256|9265.6|9255.6|2
1631149150000|2021-09-09 00:59:10|9264.9|9254.9|9264.6|9254.6|9264.9|9254.9|9264.6|9254.6|2
1631149160000|2021-09-09 00:59:20|9265.9|9255.9|9264.6|9254.6|9265.9|9255.9|9264.6|9254.6|2
1631149200000|2021-09-09 01:00:00|9263.9|9253.9|9262.8|9252.8|9267.5|9257.5|9261.9|9251.9|18
1631149210000|2021-09-09 01:00:10|9262.9|9252.9|9258.4|9248.4|9262.9|9252.9|9257|9247|16
1631149220000|2021-09-09 01:00:20|9257.4|9247.4|9260.1|9250.1|9260.4|9250.4|9256.9|9246.9|19
1631149230000|2021-09-09 01:00:30|9258.6|9248.6|9259.6|9249.6|9260.4|9250.4|9257.6|9247.6|15
1631149240000|2021-09-09 01:00:40|9260|9250|9262.8|9252.8|9262.9|9252.9|9260|9250|8
1631149250000|2021-09-09 01:00:50|9262.9|9252.9|9262.4|9252.4|9263.1|9253.1|9262.4|9252.4|5
1631149260000|2021-09-09 01:01:00|9262.8|9252.8|9266.3|9256.3|9266.3|9256.3|9262.8|9252.8|12
1631149270000|2021-09-09 01:01:10|9266.4|9256.4|9266.6|9256.6|9267.4|9257.4|9265.4|9255.4|12
1631149280000|2021-09-09 01:01:20|9266.4|9256.4|9267.4|9257.4|9267.6|9257.6|9264.6|9254.6|11
1631149290000|2021-09-09 01:01:30|9267.1|9257.1|9267.1|9257.1|9267.4|9257.4|9267.1|9257.1|3
1631149300000|2021-09-09 01:01:40|9266.9|9256.9|9270.4|9260.4|9270.4|9260.4|9266.9|9256.9|4
1631149310000|2021-09-09 01:01:50|9271.1|9261.1|9271.6|9261.6|9272.1|9262.1|9271.1|9261.1|3
1631149320000|2021-09-09 01:02:00|9271.1|9261.1|9271.5|9261.5|9272.4|9262.4|9271|9261|6
1631149330000|2021-09-09 01:02:10|9271.4|9261.4|9270.4|9260.4|9271.4|9261.4|9270.4|9260.4|5
1631149340000|2021-09-09 01:02:20|9269.6|9259.6|9269|9259|9269.6|9259.6|9268.3|9258.3|4
1631149350000|2021-09-09 01:02:30|9269.4|9259.4|9270.8|9260.8|9271.1|9261.1|9269.4|9259.4|3
1631149360000|2021-09-09 01:02:40|9270.6|9260.6|9267.6|9257.6|9270.6|9260.6|9267.1|9257.1|7
1631149370000|2021-09-09 01:02:50|9268.1|9258.1|9268.3|9258.3|9268.3|9258.3|9268.1|9258.1|2
1631149380000|2021-09-09 01:03:00|9268.1|9258.1|9266.8|9256.8|9268.1|9258.1|9266.6|9256.6|6
1631149390000|2021-09-09 01:03:10|9266.6|9256.6|9265.9|9255.9|9266.6|9256.6|9262.6|9252.6|15
1631149400000|2021-09-09 01:03:20|9266|9256|9268.8|9258.8|9268.9|9258.9|9266|9256|8
1631149410000|2021-09-09 01:03:30|9268.6|9258.6|9268.4|9258.4|9268.6|9258.6|9268.4|9258.4|2
1631149430000|2021-09-09 01:03:50|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|9267.9|9257.9|1
1631149440000|2021-09-09 01:04:00|9266.9|9256.9|9268.4|9258.4|9269.1|9259.1|9266.9|9256.9|7
1631149450000|2021-09-09 01:04:10|9268.1|9258.1|9269.3|9259.3|9269.3|9259.3|9266.8|9256.8|8
1631149460000|2021-09-09 01:04:20|9269.9|9259.9|9270.8|9260.8|9271.4|9261.4|9269.9|9259.9|7
1631149470000|2021-09-09 01:04:30|9271.1|9261.1|9273.4|9263.4|9273.4|9263.4|9270.9|9260.9|9
1631149480000|2021-09-09 01:04:40|9273.1|9263.1|9275.5|9265.5|9275.5|9265.5|9272.4|9262.4|7
1631149490000|2021-09-09 01:04:50|9275|9265|9275.5|9265.5|9275.9|9265.9|9275|9265|4
1631149500000|2021-09-09 01:05:00|9275.4|9265.4|9273.6|9263.6|9275.4|9265.4|9272.9|9262.9|8
1631149510000|2021-09-09 01:05:10|9273.4|9263.4|9275.4|9265.4|9275.4|9265.4|9273|9263|6
1631149520000|2021-09-09 01:05:20|9275.5|9265.5|9277.5|9267.5|9277.6|9267.6|9274.3|9264.3|6
1631149530000|2021-09-09 01:05:30|9277|9267|9275.1|9265.1|9277|9267|9274.9|9264.9|5
1631149540000|2021-09-09 01:05:40|9276.6|9266.6|9277.1|9267.1|9278.4|9268.4|9276.6|9266.6|9
1631149550000|2021-09-09 01:05:50|9276.9|9266.9|9277|9267|9277.6|9267.6|9276.1|9266.1|11
1631149560000|2021-09-09 01:06:00|9277.4|9267.4|9277.9|9267.9|9278.1|9268.1|9276.9|9266.9|6
1631149570000|2021-09-09 01:06:10|9277.1|9267.1|9275.6|9265.6|9277.1|9267.1|9275.6|9265.6|8
1631149580000|2021-09-09 01:06:20|9275.9|9265.9|9276.4|9266.4|9276.4|9266.4|9275.9|9265.9|3
1631149590000|2021-09-09 01:06:30|9276.1|9266.1|9274.6|9264.6|9276.1|9266.1|9273.4|9263.4|8
1631149600000|2021-09-09 01:06:40|9274.5|9264.5|9273|9263|9274.5|9264.5|9273|9263|5
1631149610000|2021-09-09 01:06:50|9272.9|9262.9|9273.8|9263.8|9273.9|9263.9|9272.6|9262.6|8
1631149620000|2021-09-09 01:07:00|9272.5|9262.5|9274.3|9264.3|9275.4|9265.4|9272.5|9262.5|9
1631149630000|2021-09-09 01:07:10|9274.4|9264.4|9271.1|9261.1|9274.6|9264.6|9271|9261|11
1631149640000|2021-09-09 01:07:20|9271.3|9261.3|9269.8|9259.8|9272.5|9262.5|9269.8|9259.8|9
1631149650000|2021-09-09 01:07:30|9269.5|9259.5|9268.6|9258.6|9269.5|9259.5|9268.6|9258.6|5
1631149660000|2021-09-09 01:07:40|9268.4|9258.4|9269.1|9259.1|9269.4|9259.4|9268.4|9258.4|8
1631149670000|2021-09-09 01:07:50|9269.4|9259.4|9269.1|9259.1|9270.4|9260.4|9268.3|9258.3|11
1631149680000|2021-09-09 01:08:00|9269.6|9259.6|9270.6|9260.6|9270.6|9260.6|9268.8|9258.8|8
1631149690000|2021-09-09 01:08:10|9271.1|9261.1|9269.6|9259.6|9272.9|9262.9|9269.6|9259.6|11
1631149700000|2021-09-09 01:08:20|9269.1|9259.1|9270.4|9260.4|9271|9261|9269.1|9259.1|12
1631149710000|2021-09-09 01:08:30|9270.5|9260.5|9270.6|9260.6|9270.6|9260.6|9270.4|9260.4|3
1631149720000|2021-09-09 01:08:40|9270.8|9260.8|9268.6|9258.6|9270.8|9260.8|9268.3|9258.3|14
1631149730000|2021-09-09 01:08:50|9268.4|9258.4|9267.8|9257.8|9268.4|9258.4|9267.1|9257.1|7
1631149740000|2021-09-09 01:09:00|9267.4|9257.4|9270.6|9260.6|9270.6|9260.6|9267.4|9257.4|7
1631149750000|2021-09-09 01:09:10|9270.5|9260.5|9265.6|9255.6|9270.5|9260.5|9265.6|9255.6|12
1631149760000|2021-09-09 01:09:20|9265.4|9255.4|9265.9|9255.9|9265.9|9255.9|9265.1|9255.1|4
1631149770000|2021-09-09 01:09:30|9266|9256|9265.4|9255.4|9266|9256|9264.9|9254.9|6
1631149780000|2021-09-09 01:09:40|9265.1|9255.1|9262|9252|9265.1|9255.1|9261.3|9251.3|11
1631149790000|2021-09-09 01:09:50|9261.9|9251.9|9261.8|9251.8|9261.9|9251.9|9260.1|9250.1|7
1631149800000|2021-09-09 01:10:00|9261.1|9251.1|9261.9|9251.9|9261.9|9251.9|9260.9|9250.9|4
1631149810000|2021-09-09 01:10:10|9262.1|9252.1|9262.3|9252.3|9262.3|9252.3|9262.1|9252.1|2
1631149820000|2021-09-09 01:10:20|9262.1|9252.1|9262.4|9252.4|9262.4|9252.4|9262.1|9252.1|2
1631149830000|2021-09-09 01:10:30|9262.3|9252.3|9263.9|9253.9|9263.9|9253.9|9262|9252|8
1631149840000|2021-09-09 01:10:40|9264.6|9254.6|9264.8|9254.8|9264.8|9254.8|9264.6|9254.6|2
1631149850000|2021-09-09 01:10:50|9265.1|9255.1|9265.4|9255.4|9265.4|9255.4|9265.1|9255.1|2
1631149860000|2021-09-09 01:11:00|9265.6|9255.6|9267.9|9257.9|9267.9|9257.9|9265.6|9255.6|6
1631149870000|2021-09-09 01:11:10|9268|9258|9268.6|9258.6|9268.9|9258.9|9268|9258|5
1631149880000|2021-09-09 01:11:20|9268.5|9258.5|9268.8|9258.8|9268.8|9258.8|9266.9|9256.9|6
1631149890000|2021-09-09 01:11:30|9268.5|9258.5|9266.8|9256.8|9268.5|9258.5|9266.6|9256.6|4
1631149900000|2021-09-09 01:11:40|9266.9|9256.9|9270.1|9260.1|9270.4|9260.4|9266.9|9256.9|11
1631149910000|2021-09-09 01:11:50|9270.4|9260.4|9271.3|9261.3|9271.6|9261.6|9270.4|9260.4|4
1631149920000|2021-09-09 01:12:00|9271.1|9261.1|9271.1|9261.1|9271.1|9261.1|9270.4|9260.4|4
1631149930000|2021-09-09 01:12:10|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|9271.3|9261.3|1
1631149940000|2021-09-09 01:12:20|9271.6|9261.6|9272.1|9262.1|9272.3|9262.3|9271.4|9261.4|5
1631149950000|2021-09-09 01:12:30|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.1|9261.1|3
1631149960000|2021-09-09 01:12:40|9271.9|9261.9|9274.4|9264.4|9274.4|9264.4|9271.9|9261.9|7
1631149970000|2021-09-09 01:12:50|9274.9|9264.9|9274.1|9264.1|9274.9|9264.9|9273.9|9263.9|6
1631149980000|2021-09-09 01:13:00|9274.4|9264.4|9275.9|9265.9|9275.9|9265.9|9274.4|9264.4|2
1631149990000|2021-09-09 01:13:10|9275.6|9265.6|9275.5|9265.5|9276|9266|9275.5|9265.5|3
1631150000000|2021-09-09 01:13:20|9276|9266|9277.4|9267.4|9277.4|9267.4|9276|9266|4
1631150010000|2021-09-09 01:13:30|9277.3|9267.3|9276.1|9266.1|9277.3|9267.3|9276.1|9266.1|9
1631150020000|2021-09-09 01:13:40|9275.3|9265.3|9275.4|9265.4|9275.5|9265.5|9275.3|9265.3|5
1631150030000|2021-09-09 01:13:50|9275.9|9265.9|9274|9264|9276.4|9266.4|9274|9264|9
1631150040000|2021-09-09 01:14:00|9274.3|9264.3|9274.9|9264.9|9274.9|9264.9|9274.3|9264.3|3
1631150050000|2021-09-09 01:14:10|9275.1|9265.1|9276|9266|9276|9266|9275.1|9265.1|5
1631150060000|2021-09-09 01:14:20|9275.9|9265.9|9275.1|9265.1|9275.9|9265.9|9274.5|9264.5|4
1631150070000|2021-09-09 01:14:30|9274.9|9264.9|9275.6|9265.6|9275.9|9265.9|9274.9|9264.9|4
1631150080000|2021-09-09 01:14:40|9275.9|9265.9|9276.6|9266.6|9277.5|9267.5|9275.9|9265.9|4
1631150090000|2021-09-09 01:14:50|9277|9267|9275.6|9265.6|9277|9267|9275.6|9265.6|5
1631150100000|2021-09-09 01:15:00|9275.8|9265.8|9276.4|9266.4|9277.4|9267.4|9275.5|9265.5|18
1631150110000|2021-09-09 01:15:10|9277|9267|9278.4|9268.4|9278.5|9268.5|9277|9267|8
1631150120000|2021-09-09 01:15:20|9278.5|9268.5|9277.9|9267.9|9278.5|9268.5|9277.6|9267.6|4
1631150130000|2021-09-09 01:15:30|9278.4|9268.4|9276.6|9266.6|9279.1|9269.1|9275.8|9265.8|11
1631150140000|2021-09-09 01:15:40|9276.3|9266.3|9276.5|9266.5|9276.5|9266.5|9276.3|9266.3|2
1631150150000|2021-09-09 01:15:50|9277|9267|9274.6|9264.6|9277|9267|9274.6|9264.6|6
1631150160000|2021-09-09 01:16:00|9274.1|9264.1|9273.5|9263.5|9274.1|9264.1|9273.4|9263.4|4
1631150170000|2021-09-09 01:16:10|9272.9|9262.9|9272.9|9262.9|9274.4|9264.4|9272.9|9262.9|10
1631150180000|2021-09-09 01:16:20|9273|9263|9273.1|9263.1|9273.5|9263.5|9271.5|9261.5|15
1631150190000|2021-09-09 01:16:30|9273.6|9263.6|9271.6|9261.6|9273.6|9263.6|9271.4|9261.4|15
1631150200000|2021-09-09 01:16:40|9271.4|9261.4|9271.9|9261.9|9271.9|9261.9|9270.6|9260.6|6
1631150210000|2021-09-09 01:16:50|9271.6|9261.6|9271.8|9261.8|9271.8|9261.8|9271.4|9261.4|4
1631150220000|2021-09-09 01:17:00|9271.5|9261.5|9271.6|9261.6|9271.8|9261.8|9271.4|9261.4|9
1631150230000|2021-09-09 01:17:10|9271.8|9261.8|9271.6|9261.6|9272.4|9262.4|9271.4|9261.4|10
1631150240000|2021-09-09 01:17:20|9271.4|9261.4|9271.6|9261.6|9271.6|9261.6|9271.4|9261.4|4
1631150250000|2021-09-09 01:17:30|9271.4|9261.4|9271.4|9261.4|9271.9|9261.9|9271.4|9261.4|6
1631150260000|2021-09-09 01:17:40|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.4|9261.4|7
1631150270000|2021-09-09 01:17:50|9271.4|9261.4|9272.4|9262.4|9272.6|9262.6|9271.1|9261.1|7
1631150280000|2021-09-09 01:18:00|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|9272.1|9262.1|1
1631150290000|2021-09-09 01:18:10|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|1
1631150310000|2021-09-09 01:18:30|9272.6|9262.6|9273.9|9263.9|9273.9|9263.9|9272.6|9262.6|4
1631150320000|2021-09-09 01:18:40|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|9273.6|9263.6|1
1631150330000|2021-09-09 01:18:50|9273.9|9263.9|9273.1|9263.1|9274.4|9264.4|9273.1|9263.1|4
1631150340000|2021-09-09 01:19:00|9273|9263|9271.8|9261.8|9273|9263|9271.6|9261.6|11
1631150350000|2021-09-09 01:19:10|9271.5|9261.5|9270.5|9260.5|9271.5|9261.5|9270.4|9260.4|5
1631150360000|2021-09-09 01:19:20|9271.9|9261.9|9272.1|9262.1|9272.4|9262.4|9271.6|9261.6|10
1631150370000|2021-09-09 01:19:30|9271.6|9261.6|9270.6|9260.6|9271.9|9261.9|9270.1|9260.1|8
1631150380000|2021-09-09 01:19:40|9269.6|9259.6|9269.6|9259.6|9269.8|9259.8|9269.6|9259.6|3
1631150390000|2021-09-09 01:19:50|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|1
1631150410000|2021-09-09 01:20:10|9269.8|9259.8|9269.6|9259.6|9269.8|9259.8|9268.9|9258.9|8
1631150420000|2021-09-09 01:20:20|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|9269.9|9259.9|1
1631150450000|2021-09-09 01:20:50|9270.1|9260.1|9271.9|9261.9|9271.9|9261.9|9270.1|9260.1|2
1631150470000|2021-09-09 01:21:10|9272|9262|9273.5|9263.5|9273.5|9263.5|9272|9262|6
1631150490000|2021-09-09 01:21:30|9273.4|9263.4|9272.4|9262.4|9273.4|9263.4|9272.4|9262.4|4
1631150500000|2021-09-09 01:21:40|9273.8|9263.8|9272.6|9262.6|9273.8|9263.8|9272.6|9262.6|2
1631150510000|2021-09-09 01:21:50|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|9272.9|9262.9|1
1631150520000|2021-09-09 01:22:00|9272.8|9262.8|9272.4|9262.4|9272.8|9262.8|9272.1|9262.1|4
1631150530000|2021-09-09 01:22:10|9272.6|9262.6|9271.4|9261.4|9272.6|9262.6|9270.9|9260.9|9
1631150540000|2021-09-09 01:22:20|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|9271.6|9261.6|1
1631150560000|2021-09-09 01:22:40|9271.9|9261.9|9272.6|9262.6|9272.6|9262.6|9271.9|9261.9|2
1631150570000|2021-09-09 01:22:50|9272.4|9262.4|9270.6|9260.6|9272.4|9262.4|9270.6|9260.6|5
1631150580000|2021-09-09 01:23:00|9270.4|9260.4|9270|9260|9270.4|9260.4|9269.9|9259.9|3
1631150610000|2021-09-09 01:23:30|9269.9|9259.9|9267.9|9257.9|9269.9|9259.9|9267.9|9257.9|4
1631150620000|2021-09-09 01:23:40|9267.6|9257.6|9267.9|9257.9|9268.4|9258.4|9267.6|9257.6|5
1631150630000|2021-09-09 01:23:50|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|9267.6|9257.6|1
1631150640000|2021-09-09 01:24:00|9267.4|9257.4|9268.3|9258.3|9268.6|9258.6|9267.4|9257.4|7
1631150660000|2021-09-09 01:24:20|9268.4|9258.4|9269.4|9259.4|9270.5|9260.5|9268.4|9258.4|6
1631150670000|2021-09-09 01:24:30|9268.4|9258.4|9267.5|9257.5|9268.4|9258.4|9267.5|9257.5|4
1631150690000|2021-09-09 01:24:50|9267.8|9257.8|9268.1|9258.1|9268.1|9258.1|9267.8|9257.8|2
1631150700000|2021-09-09 01:25:00|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|9268.4|9258.4|1
1631150710000|2021-09-09 01:25:10|9268.6|9258.6|9269.4|9259.4|9269.4|9259.4|9268.6|9258.6|2
1631150730000|2021-09-09 01:25:30|9269.1|9259.1|9267.8|9257.8|9269.1|9259.1|9267.8|9257.8|5
1631150740000|2021-09-09 01:25:40|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|9267.5|9257.5|1
1631150750000|2021-09-09 01:25:50|9267.9|9257.9|9268.9|9258.9|9268.9|9258.9|9267.9|9257.9|4
1631150760000|2021-09-09 01:26:00|9269.1|9259.1|9269.6|9259.6|9269.6|9259.6|9269.1|9259.1|2
1631150770000|2021-09-09 01:26:10|9269.4|9259.4|9269.6|9259.6|9269.6|9259.6|9269.4|9259.4|2
1631150780000|2021-09-09 01:26:20|9269.1|9259.1|9269.1|9259.1|9269.1|9259.1|9269.1|9259.1|1
1631150790000|2021-09-09 01:26:30|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|9268.9|9258.9|1
1631150800000|2021-09-09 01:26:40|9268.4|9258.4|9267|9257|9268.4|9258.4|9267|9257|4
1631150820000|2021-09-09 01:27:00|9266|9256|9266.9|9256.9|9266.9|9256.9|9266|9256|2
1631150830000|2021-09-09 01:27:10|9266.8|9256.8|9262.9|9252.9|9266.8|9256.8|9262.9|9252.9|7
1631150840000|2021-09-09 01:27:20|9262.6|9252.6|9259.6|9249.6|9262.6|9252.6|9259.6|9249.6|4
1631150850000|2021-09-09 01:27:30|9259.4|9249.4|9259.6|9249.6|9259.6|9249.6|9259.1|9249.1|4
1631150860000|2021-09-09 01:27:40|9259.4|9249.4|9258|9248|9259.4|9249.4|9258|9248|6
1631150870000|2021-09-09 01:27:50|9257.5|9247.5|9257.5|9247.5|9257.5|9247.5|9257.1|9247.1|8
1631150880000|2021-09-09 01:28:00|9257.3|9247.3|9255.3|9245.3|9257.4|9247.4|9254.3|9244.3|10
1631150890000|2021-09-09 01:28:10|9256.3|9246.3|9255.1|9245.1|9256.5|9246.5|9255|9245|9
1631150900000|2021-09-09 01:28:20|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|9254.9|9244.9|1
1631150910000|2021-09-09 01:28:30|9253.9|9243.9|9253.1|9243.1|9253.9|9243.9|9253.1|9243.1|2
1631150920000|2021-09-09 01:28:40|9252.9|9242.9|9253|9243|9253.8|9243.8|9252.9|9242.9|4
1631150930000|2021-09-09 01:28:50|9252.9|9242.9|9254.4|9244.4|9254.4|9244.4|9252.9|9242.9|4
1631150940000|2021-09-09 01:29:00|9254.3|9244.3|9254.5|9244.5|9254.5|9244.5|9254|9244|3
1631150950000|2021-09-09 01:29:10|9254.4|9244.4|9250.3|9240.3|9254.4|9244.4|9249.9|9239.9|5
1631150960000|2021-09-09 01:29:20|9250.4|9240.4|9249.9|9239.9|9250.5|9240.5|9249.9|9239.9|5
1631150970000|2021-09-09 01:29:30|9249.3|9239.3|9248.3|9238.3|9249.3|9239.3|9248|9238|8
1631150980000|2021-09-09 01:29:40|9248.4|9238.4|9249.4|9239.4|9249.9|9239.9|9248.4|9238.4|6
1631150990000|2021-09-09 01:29:50|9249.8|9239.8|9248.5|9238.5|9249.8|9239.8|9248.5|9238.5|5
1631151000000|2021-09-09 01:30:00|9247.6|9237.6|9247.3|9237.3|9247.6|9237.6|9246.9|9236.9|4
1631151020000|2021-09-09 01:30:20|9247.4|9237.4|9247.4|9237.4|9247.4|9237.4|9247.3|9237.3|5
1631151030000|2021-09-09 01:30:30|9247.3|9237.3|9246.9|9236.9|9247.3|9237.3|9246.1|9236.1|5
1631151040000|2021-09-09 01:30:40|9247.1|9237.1|9249.4|9239.4|9249.4|9239.4|9245.9|9235.9|7
1631151050000|2021-09-09 01:30:50|9249|9239|9247.9|9237.9|9249|9239|9247.6|9237.6|4
1631151060000|2021-09-09 01:31:00|9247.5|9237.5|9246.4|9236.4|9247.5|9237.5|9246.4|9236.4|4
1631151070000|2021-09-09 01:31:10|9244.3|9234.3|9244.1|9234.1|9244.6|9234.6|9244.1|9234.1|4
1631151080000|2021-09-09 01:31:20|9245.5|9235.5|9242.8|9232.8|9245.5|9235.5|9242.8|9232.8|13
1631151090000|2021-09-09 01:31:30|9242.1|9232.1|9242.6|9232.6|9242.6|9232.6|9241.9|9231.9|5
1631151100000|2021-09-09 01:31:40|9242.4|9232.4|9242.4|9232.4|9242.6|9232.6|9242.1|9232.1|7
1631151110000|2021-09-09 01:31:50|9242.6|9232.6|9244.5|9234.5|9244.5|9234.5|9242.6|9232.6|6
1631151120000|2021-09-09 01:32:00|9244.1|9234.1|9241.9|9231.9|9244.5|9234.5|9241.9|9231.9|5
1631151130000|2021-09-09 01:32:10|9242.3|9232.3|9244.6|9234.6|9245.1|9235.1|9242.3|9232.3|7
1631151140000|2021-09-09 01:32:20|9244.3|9234.3|9244.9|9234.9|9244.9|9234.9|9244.3|9234.3|3
1631151150000|2021-09-09 01:32:30|9245.6|9235.6|9246.4|9236.4|9247.1|9237.1|9245.5|9235.5|6
1631151160000|2021-09-09 01:32:40|9246.6|9236.6|9247.1|9237.1|9247.1|9237.1|9246.6|9236.6|3
1631151170000|2021-09-09 01:32:50|9247.4|9237.4|9246.1|9236.1|9248.9|9238.9|9245.6|9235.6|9
1631151180000|2021-09-09 01:33:00|9246.8|9236.8|9247.6|9237.6|9247.6|9237.6|9245.1|9235.1|10
1631151190000|2021-09-09 01:33:10|9248.9|9238.9|9246.6|9236.6|9248.9|9238.9|9246.6|9236.6|7
1631151200000|2021-09-09 01:33:20|9246.4|9236.4|9245.1|9235.1|9246.4|9236.4|9245.1|9235.1|7
1631151210000|2021-09-09 01:33:30|9244.9|9234.9|9245.6|9235.6|9245.6|9235.6|9244.9|9234.9|5
1631151220000|2021-09-09 01:33:40|9245.9|9235.9|9246.5|9236.5|9246.5|9236.5|9245.9|9235.9|3
1631151230000|2021-09-09 01:33:50|9246.6|9236.6|9248.1|9238.1|9248.1|9238.1|9246|9236|5
1631151240000|2021-09-09 01:34:00|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|9248.3|9238.3|1
1631151250000|2021-09-09 01:34:10|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|9247.9|9237.9|1
1631151260000|2021-09-09 01:34:20|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|9247.6|9237.6|1
1631151270000|2021-09-09 01:34:30|9247.9|9237.9|9248.1|9238.1|9248.1|9238.1|9247.9|9237.9|2
1631151280000|2021-09-09 01:34:40|9248.6|9238.6|9247.4|9237.4|9248.6|9238.6|9247.4|9237.4|5
1631151290000|2021-09-09 01:34:50|9247.6|9237.6|9248.6|9238.6|9248.6|9238.6|9247.6|9237.6|3
1631151300000|2021-09-09 01:35:00|9248.1|9238.1|9246.9|9236.9|9248.1|9238.1|9246.9|9236.9|6
1631151310000|2021-09-09 01:35:10|9246.6|9236.6|9244.3|9234.3|9246.9|9236.9|9244.3|9234.3|9
1631151320000|2021-09-09 01:35:20|9244.1|9234.1|9245.4|9235.4|9245.9|9235.9|9244.1|9234.1|6
1631151330000|2021-09-09 01:35:30|9245.9|9235.9|9250.6|9240.6|9250.6|9240.6|9245.9|9235.9|12
1631151340000|2021-09-09 01:35:40|9250.4|9240.4|9252.1|9242.1|9252.1|9242.1|9250.4|9240.4|3
1631151360000|2021-09-09 01:36:00|9252.4|9242.4|9253.9|9243.9|9254.1|9244.1|9252.4|9242.4|7
1631151370000|2021-09-09 01:36:10|9254.1|9244.1|9256.1|9246.1|9256.1|9246.1|9254.1|9244.1|7
1631151380000|2021-09-09 01:36:20|9255.6|9245.6|9254.1|9244.1|9256.1|9246.1|9254.1|9244.1|5
1631151390000|2021-09-09 01:36:30|9254.9|9244.9|9255.6|9245.6|9256.1|9246.1|9254.9|9244.9|11
1631151400000|2021-09-09 01:36:40|9255.4|9245.4|9253.6|9243.6|9255.4|9245.4|9253.6|9243.6|4
1631151410000|2021-09-09 01:36:50|9253.4|9243.4|9253.5|9243.5|9253.5|9243.5|9253.4|9243.4|2
1631151420000|2021-09-09 01:37:00|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|9253.4|9243.4|1
1631151440000|2021-09-09 01:37:20|9253.1|9243.1|9250.6|9240.6|9253.1|9243.1|9250.5|9240.5|7
1631151460000|2021-09-09 01:37:40|9251|9241|9252.6|9242.6|9252.6|9242.6|9251|9241|5
1631151470000|2021-09-09 01:37:50|9252.9|9242.9|9253.6|9243.6|9253.8|9243.8|9252.9|9242.9|7
1631151480000|2021-09-09 01:38:00|9253.5|9243.5|9253.4|9243.4|9253.5|9243.5|9252.6|9242.6|7
1631151490000|2021-09-09 01:38:10|9253.8|9243.8|9255.4|9245.4|9255.4|9245.4|9253.8|9243.8|4
1631151500000|2021-09-09 01:38:20|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|9255.5|9245.5|1
1631151510000|2021-09-09 01:38:30|9255.8|9245.8|9257.6|9247.6|9258.1|9248.1|9255.8|9245.8|7
1631151540000|2021-09-09 01:39:00|9258.1|9248.1|9257.5|9247.5|9258.1|9248.1|9257.5|9247.5|3
1631151550000|2021-09-09 01:39:10|9257.1|9247.1|9255.9|9245.9|9257.1|9247.1|9255.9|9245.9|5
1631151560000|2021-09-09 01:39:20|9256.4|9246.4|9254.1|9244.1|9256.4|9246.4|9254.1|9244.1|5
1631151570000|2021-09-09 01:39:30|9254.4|9244.4|9255.6|9245.6|9255.6|9245.6|9254.4|9244.4|6
1631151580000|2021-09-09 01:39:40|9255.3|9245.3|9253.6|9243.6|9255.3|9245.3|9253.6|9243.6|2
1631151590000|2021-09-09 01:39:50|9254.1|9244.1|9254.6|9244.6|9254.6|9244.6|9254.1|9244.1|2
1631151600000|2021-09-09 01:40:00|9254.9|9244.9|9255.9|9245.9|9256.1|9246.1|9254.9|9244.9|4
1631151610000|2021-09-09 01:40:10|9256.1|9246.1|9256.8|9246.8|9256.9|9246.9|9256.1|9246.1|4
1631151620000|2021-09-09 01:40:20|9256.6|9246.6|9255.9|9245.9|9256.6|9246.6|9255.9|9245.9|2
1631151640000|2021-09-09 01:40:40|9256.4|9246.4|9257.3|9247.3|9257.5|9247.5|9256.4|9246.4|5
1631151650000|2021-09-09 01:40:50|9256.4|9246.4|9257.1|9247.1|9257.1|9247.1|9256.4|9246.4|4
1631151660000|2021-09-09 01:41:00|9256.9|9246.9|9256.6|9246.6|9256.9|9246.9|9256.6|9246.6|2
1631151670000|2021-09-09 01:41:10|9256.1|9246.1|9254.6|9244.6|9256.1|9246.1|9254.1|9244.1|8
1631151680000|2021-09-09 01:41:20|9254.9|9244.9|9256.6|9246.6|9256.6|9246.6|9254.9|9244.9|4
1631151690000|2021-09-09 01:41:30|9256.5|9246.5|9256.6|9246.6|9256.6|9246.6|9256.5|9246.5|2
1631151700000|2021-09-09 01:41:40|9256.4|9246.4|9255.6|9245.6|9256.4|9246.4|9255.6|9245.6|2
1631151710000|2021-09-09 01:41:50|9255.9|9245.9|9254.4|9244.4|9256.4|9246.4|9254.4|9244.4|5
1631151720000|2021-09-09 01:42:00|9254.9|9244.9|9255.9|9245.9|9255.9|9245.9|9254.9|9244.9|3
1631151730000|2021-09-09 01:42:10|9256.6|9246.6|9259.9|9249.9|9260.1|9250.1|9256.6|9246.6|8
1631151740000|2021-09-09 01:42:20|9260|9250|9260|9250|9260|9250|9260|9250|1
1631151750000|2021-09-09 01:42:30|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|9259.9|9249.9|1
1631151760000|2021-09-09 01:42:40|9258.4|9248.4|9259.4|9249.4|9259.5|9249.5|9257.1|9247.1|9
1631151770000|2021-09-09 01:42:50|9258.6|9248.6|9259.1|9249.1|9259.4|9249.4|9258.1|9248.1|9
1631151780000|2021-09-09 01:43:00|9259.4|9249.4|9259.9|9249.9|9259.9|9249.9|9259.4|9249.4|3
1631151790000|2021-09-09 01:43:10|9259.6|9249.6|9260.9|9250.9|9261.1|9251.1|9259.6|9249.6|5
1631151800000|2021-09-09 01:43:20|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|9261.1|9251.1|1
1631151810000|2021-09-09 01:43:30|9261.4|9251.4|9262.6|9252.6|9263.1|9253.1|9261.4|9251.4|7
1631151820000|2021-09-09 01:43:40|9262.4|9252.4|9264.5|9254.5|9264.6|9254.6|9262.4|9252.4|10
1631151830000|2021-09-09 01:43:50|9264.9|9254.9|9265.1|9255.1|9265.1|9255.1|9264.9|9254.9|2
1631151840000|2021-09-09 01:44:00|9266|9256|9264.6|9254.6|9266|9256|9264.6|9254.6|8
1631151850000|2021-09-09 01:44:10|9262.9|9252.9|9263.6|9253.6|9264.1|9254.1|9262.6|9252.6|25
1631151870000|2021-09-09 01:44:30|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|9263.9|9253.9|1
1631151880000|2021-09-09 01:44:40|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9264.6|9254.6|12
1631151890000|2021-09-09 01:44:50|9265.1|9255.1|9266.1|9256.1|9266.1|9256.1|9265.1|9255.1|19
1631151920000|2021-09-09 01:45:20|9265.3|9255.3|9264.9|9254.9|9266.1|9256.1|9264.9|9254.9|13
1631151930000|2021-09-09 01:45:30|9266|9256|9265.9|9255.9|9266|9256|9264.9|9254.9|5
1631151940000|2021-09-09 01:45:40|9266.4|9256.4|9267.4|9257.4|9267.6|9257.6|9266.4|9256.4|4
1631151950000|2021-09-09 01:45:50|9267.1|9257.1|9265.8|9255.8|9267.1|9257.1|9265.6|9255.6|4
1631151960000|2021-09-09 01:46:00|9266.6|9256.6|9266.6|9256.6|9266.6|9256.6|9266.4|9256.4|3
1631151970000|2021-09-09 01:46:10|9266.3|9256.3|9267.4|9257.4|9267.6|9257.6|9266.3|9256.3|9
1631151980000|2021-09-09 01:46:20|9266.5|9256.5|9267.5|9257.5|9267.5|9257.5|9265.9|9255.9|9
1631151990000|2021-09-09 01:46:30|9267.3|9257.3|9266.5|9256.5|9267.3|9257.3|9266.5|9256.5|4
1631152000000|2021-09-09 01:46:40|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.1|9256.1|3
1631152010000|2021-09-09 01:46:50|9266.1|9256.1|9265.6|9255.6|9266.1|9256.1|9265.6|9255.6|2
1631152020000|2021-09-09 01:47:00|9265.4|9255.4|9266.3|9256.3|9266.9|9256.9|9265.4|9255.4|11
1631152030000|2021-09-09 01:47:10|9266.1|9256.1|9266.6|9256.6|9266.9|9256.9|9265.4|9255.4|9
1631152040000|2021-09-09 01:47:20|9265.4|9255.4|9266.1|9256.1|9266.1|9256.1|9265.4|9255.4|15
1631152050000|2021-09-09 01:47:30|9265.4|9255.4|9266.4|9256.4|9266.4|9256.4|9264.6|9254.6|9
1631152060000|2021-09-09 01:47:40|9265|9255|9265.1|9255.1|9266.5|9256.5|9264.4|9254.4|17
1631152070000|2021-09-09 01:47:50|9265.4|9255.4|9265.9|9255.9|9266.3|9256.3|9264.9|9254.9|7
1631152080000|2021-09-09 01:48:00|9266.3|9256.3|9267|9257|9267|9257|9266.3|9256.3|2
1631152090000|2021-09-09 01:48:10|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1631152100000|2021-09-09 01:48:20|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|1
1631152110000|2021-09-09 01:48:30|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|9266.1|9256.1|1
1631152120000|2021-09-09 01:48:40|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|9266.3|9256.3|1
1631152140000|2021-09-09 01:49:00|9266.5|9256.5|9267.1|9257.1|9267.1|9257.1|9266.5|9256.5|2
1631152150000|2021-09-09 01:49:10|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|9266.9|9256.9|1
1631152160000|2021-09-09 01:49:20|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|9266.8|9256.8|1
1631152180000|2021-09-09 01:49:40|9266.5|9256.5|9265.1|9255.1|9266.8|9256.8|9265.1|9255.1|5
1631152190000|2021-09-09 01:49:50|9265.3|9255.3|9265.4|9255.4|9265.4|9255.4|9265.3|9255.3|2
1631152200000|2021-09-09 01:50:00|9265.5|9255.5|9266.5|9256.5|9266.5|9256.5|9265.5|9255.5|3
1631152210000|2021-09-09 01:50:10|9266.3|9256.3|9266.6|9256.6|9266.6|9256.6|9265.5|9255.5|4
1631152220000|2021-09-09 01:50:20|9266.9|9256.9|9267.4|9257.4|9267.4|9257.4|9266.9|9256.9|3
1631152230000|2021-09-09 01:50:30|9267|9257|9266.4|9256.4|9267|9257|9266.4|9256.4|3
1631152240000|2021-09-09 01:50:40|9266.6|9256.6|9266.8|9256.8|9266.8|9256.8|9266.6|9256.6|2
1631152260000|2021-09-09 01:51:00|9266.6|9256.6|9266.4|9256.4|9266.6|9256.6|9266.4|9256.4|2
1631152270000|2021-09-09 01:51:10|9266.6|9256.6|9267.1|9257.1|9267.1|9257.1|9266.6|9256.6|3
1631152280000|2021-09-09 01:51:20|9267.5|9257.5|9268.3|9258.3|9268.3|9258.3|9267.5|9257.5|3
1631152290000|2021-09-09 01:51:30|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|9268.5|9258.5|1
1631152300000|2021-09-09 01:51:40|9269|9259|9269.1|9259.1|9269.1|9259.1|9268.1|9258.1|6
1631152310000|2021-09-09 01:51:50|9269.4|9259.4|9269.9|9259.9|9270.3|9260.3|9269.4|9259.4|8
1631152320000|2021-09-09 01:52:00|9270.1|9260.1|9272.5|9262.5|9273.8|9263.8|9270.1|9260.1|6
1631152330000|2021-09-09 01:52:10|9272.4|9262.4|9270.9|9260.9|9272.4|9262.4|9270.9|9260.9|11
1631152340000|2021-09-09 01:52:20|9270.8|9260.8|9271.4|9261.4|9271.4|9261.4|9270.8|9260.8|6
1631152350000|2021-09-09 01:52:30|9271.6|9261.6|9272.1|9262.1|9272.1|9262.1|9271.4|9261.4|5
1631152360000|2021-09-09 01:52:40|9272.9|9262.9|9276.4|9266.4|9276.4|9266.4|9272.9|9262.9|6
1631152380000|2021-09-09 01:53:00|9275.6|9265.6|9275.9|9265.9|9276.6|9266.6|9275.1|9265.1|10
1631152390000|2021-09-09 01:53:10|9275.6|9265.6|9275.3|9265.3|9275.6|9265.6|9273.8|9263.8|13
1631152400000|2021-09-09 01:53:20|9274.8|9264.8|9274.8|9264.8|9275.1|9265.1|9274.8|9264.8|3
1631152410000|2021-09-09 01:53:30|9274.9|9264.9|9276.1|9266.1|9276.1|9266.1|9274.8|9264.8|6
1631152420000|2021-09-09 01:53:40|9276.9|9266.9|9276.4|9266.4|9278.1|9268.1|9276.4|9266.4|10
1631152430000|2021-09-09 01:53:50|9276.1|9266.1|9276|9266|9276.4|9266.4|9275.9|9265.9|5
1631152440000|2021-09-09 01:54:00|9276.5|9266.5|9277.9|9267.9|9279.3|9269.3|9276.4|9266.4|9
1631152450000|2021-09-09 01:54:10|9278.5|9268.5|9277.4|9267.4|9278.6|9268.6|9277.4|9267.4|5
1631152460000|2021-09-09 01:54:20|9277.6|9267.6|9277.9|9267.9|9278.1|9268.1|9277.6|9267.6|3
1631152470000|2021-09-09 01:54:30|9277.6|9267.6|9279|9269|9279|9269|9277.6|9267.6|5
1631152490000|2021-09-09 01:54:50|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|9279.3|9269.3|1
1631152510000|2021-09-09 01:55:10|9279|9269|9279.1|9269.1|9279.1|9269.1|9279|9269|2
1631152520000|2021-09-09 01:55:20|9279.5|9269.5|9281.6|9271.6|9281.6|9271.6|9279.5|9269.5|10
1631152530000|2021-09-09 01:55:30|9281.8|9271.8|9283.3|9273.3|9284.8|9274.8|9281.8|9271.8|8
1631152540000|2021-09-09 01:55:40|9283.4|9273.4|9283.3|9273.3|9284.1|9274.1|9282.4|9272.4|9
1631152550000|2021-09-09 01:55:50|9283.4|9273.4|9283.4|9273.4|9284.9|9274.9|9283.4|9273.4|5
1631152560000|2021-09-09 01:56:00|9283|9273|9283.6|9273.6|9283.6|9273.6|9283|9273|3
1631152570000|2021-09-09 01:56:10|9283.1|9273.1|9283|9273|9283.4|9273.4|9283|9273|4
1631152580000|2021-09-09 01:56:20|9283.1|9273.1|9284.8|9274.8|9284.8|9274.8|9283.1|9273.1|7
1631152590000|2021-09-09 01:56:30|9285|9275|9285.1|9275.1|9285.1|9275.1|9285|9275|4
1631152600000|2021-09-09 01:56:40|9285|9275|9285|9275|9285|9275|9285|9275|1
1631152610000|2021-09-09 01:56:50|9284.8|9274.8|9284.8|9274.8|9284.8|9274.8|9283.9|9273.9|8
1631152620000|2021-09-09 01:57:00|9285.4|9275.4|9286.6|9276.6|9286.6|9276.6|9285.4|9275.4|6
1631152630000|2021-09-09 01:57:10|9286.5|9276.5|9286.4|9276.4|9286.5|9276.5|9285.9|9275.9|3
1631152640000|2021-09-09 01:57:20|9286.6|9276.6|9289.6|9279.6|9289.9|9279.9|9286.6|9276.6|11
1631152650000|2021-09-09 01:57:30|9289.4|9279.4|9288.9|9278.9|9289.9|9279.9|9288.6|9278.6|8
1631152660000|2021-09-09 01:57:40|9289.5|9279.5|9290.5|9280.5|9290.5|9280.5|9289.5|9279.5|6
1631152670000|2021-09-09 01:57:50|9290.1|9280.1|9290.4|9280.4|9291.6|9281.6|9289.8|9279.8|10
1631152680000|2021-09-09 01:58:00|9289.3|9279.3|9290.1|9280.1|9290.9|9280.9|9289.3|9279.3|8
1631152690000|2021-09-09 01:58:10|9290.4|9280.4|9290.9|9280.9|9290.9|9280.9|9290.4|9280.4|5
1631152700000|2021-09-09 01:58:20|9290.8|9280.8|9289.4|9279.4|9290.9|9280.9|9289.4|9279.4|6
1631152710000|2021-09-09 01:58:30|9289.9|9279.9|9287.1|9277.1|9289.9|9279.9|9286.3|9276.3|9
1631152720000|2021-09-09 01:58:40|9287.3|9277.3|9290|9280|9290.1|9280.1|9287.3|9277.3|10
1631152730000|2021-09-09 01:58:50|9289.8|9279.8|9288.9|9278.9|9289.8|9279.8|9287.8|9277.8|5
1631152740000|2021-09-09 01:59:00|9287.9|9277.9|9289.1|9279.1|9289.4|9279.4|9287.3|9277.3|8
1631152750000|2021-09-09 01:59:10|9288.9|9278.9|9290.5|9280.5|9290.5|9280.5|9288.9|9278.9|6
1631152760000|2021-09-09 01:59:20|9290.8|9280.8|9290.6|9280.6|9291.9|9281.9|9290.3|9280.3|11
1631152770000|2021-09-09 01:59:30|9289.9|9279.9|9291.4|9281.4|9291.5|9281.5|9289.1|9279.1|9
1631152780000|2021-09-09 01:59:40|9291.6|9281.6|9292.4|9282.4|9293.4|9283.4|9291.6|9281.6|11
1631152790000|2021-09-09 01:59:50|9292.1|9282.1|9293.3|9283.3|9293.3|9283.3|9291.9|9281.9|7
1631152800000|2021-09-09 02:00:00|9292.6|9282.6|9292.1|9282.1|9293.3|9283.3|9292.1|9282.1|14
1631152810000|2021-09-09 02:00:10|9292.6|9282.6|9290.3|9280.3|9293.1|9283.1|9288.8|9278.8|17
1631152820000|2021-09-09 02:00:20|9290.1|9280.1|9290|9280|9290.4|9280.4|9289.9|9279.9|7
1631152830000|2021-09-09 02:00:30|9290.1|9280.1|9291.9|9281.9|9292.1|9282.1|9290.1|9280.1|9
1631152840000|2021-09-09 02:00:40|9291.6|9281.6|9290.4|9280.4|9291.9|9281.9|9290.4|9280.4|8
1631152850000|2021-09-09 02:00:50|9290.6|9280.6|9290.1|9280.1|9290.6|9280.6|9290.1|9280.1|9
1631152860000|2021-09-09 02:01:00|9289.9|9279.9|9288.8|9278.8|9289.9|9279.9|9288.6|9278.6|5
1631152870000|2021-09-09 02:01:10|9289.1|9279.1|9292.6|9282.6|9292.6|9282.6|9289.1|9279.1|10
1631152880000|2021-09-09 02:01:20|9292.9|9282.9|9291.9|9281.9|9292.9|9282.9|9291.6|9281.6|5
1631152890000|2021-09-09 02:01:30|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1631152900000|2021-09-09 02:01:40|9291.4|9281.4|9292.3|9282.3|9292.3|9282.3|9291.1|9281.1|4
1631152910000|2021-09-09 02:01:50|9292.6|9282.6|9292.6|9282.6|9293.6|9283.6|9292.6|9282.6|10
1631152920000|2021-09-09 02:02:00|9293.1|9283.1|9293.1|9283.1|9294.4|9284.4|9293.1|9283.1|9
1631152930000|2021-09-09 02:02:10|9293.6|9283.6|9294.1|9284.1|9294.6|9284.6|9293.4|9283.4|15
1631152940000|2021-09-09 02:02:20|9293.4|9283.4|9293.6|9283.6|9293.9|9283.9|9293.4|9283.4|4
1631152950000|2021-09-09 02:02:30|9293.4|9283.4|9292.6|9282.6|9293.4|9283.4|9292.6|9282.6|5
1631152960000|2021-09-09 02:02:40|9293|9283|9293.4|9283.4|9293.9|9283.9|9292.8|9282.8|8
1631152970000|2021-09-09 02:02:50|9293.9|9283.9|9292.6|9282.6|9293.9|9283.9|9292.6|9282.6|11
1631152980000|2021-09-09 02:03:00|9293|9283|9294.4|9284.4|9294.4|9284.4|9293|9283|11
1631152990000|2021-09-09 02:03:10|9293.5|9283.5|9294|9284|9294.4|9284.4|9293.5|9283.5|12
1631153000000|2021-09-09 02:03:20|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1631153010000|2021-09-09 02:03:30|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|1
1631153020000|2021-09-09 02:03:40|9293.4|9283.4|9293.1|9283.1|9293.4|9283.4|9293.1|9283.1|2
1631153030000|2021-09-09 02:03:50|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|9293.5|9283.5|1
1631153040000|2021-09-09 02:04:00|9293.6|9283.6|9294.4|9284.4|9294.4|9284.4|9293.6|9283.6|14
1631153050000|2021-09-09 02:04:10|9294.1|9284.1|9290.6|9280.6|9294.1|9284.1|9290.6|9280.6|12
1631153060000|2021-09-09 02:04:20|9290.5|9280.5|9290.5|9280.5|9290.5|9280.5|9289.6|9279.6|6
1631153070000|2021-09-09 02:04:30|9290.6|9280.6|9290.4|9280.4|9291|9281|9290.4|9280.4|4
1631153080000|2021-09-09 02:04:40|9290.1|9280.1|9289.9|9279.9|9290.1|9280.1|9289.9|9279.9|2
1631153090000|2021-09-09 02:04:50|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|9290.1|9280.1|1
1631153100000|2021-09-09 02:05:00|9290.5|9280.5|9292.4|9282.4|9293.1|9283.1|9290.5|9280.5|10
1631153110000|2021-09-09 02:05:10|9292.1|9282.1|9291.9|9281.9|9292.4|9282.4|9290.6|9280.6|11
1631153120000|2021-09-09 02:05:20|9291.6|9281.6|9292.4|9282.4|9292.9|9282.9|9290.6|9280.6|7
1631153130000|2021-09-09 02:05:30|9292.6|9282.6|9293.3|9283.3|9293.5|9283.5|9292.6|9282.6|4
1631153140000|2021-09-09 02:05:40|9293.1|9283.1|9292.5|9282.5|9293.1|9283.1|9292.5|9282.5|3
1631153150000|2021-09-09 02:05:50|9292.1|9282.1|9291.4|9281.4|9292.1|9282.1|9291.4|9281.4|3
1631153160000|2021-09-09 02:06:00|9291.6|9281.6|9290.1|9280.1|9291.8|9281.8|9290.1|9280.1|8
1631153170000|2021-09-09 02:06:10|9290.3|9280.3|9290.3|9280.3|9290.9|9280.9|9289.4|9279.4|8
1631153180000|2021-09-09 02:06:20|9290.1|9280.1|9289.8|9279.8|9290.3|9280.3|9289.4|9279.4|5
1631153210000|2021-09-09 02:06:50|9289.9|9279.9|9290.1|9280.1|9290.8|9280.8|9289.9|9279.9|5
1631153220000|2021-09-09 02:07:00|9289.9|9279.9|9290.1|9280.1|9290.1|9280.1|9289.9|9279.9|2
1631153230000|2021-09-09 02:07:10|9290.4|9280.4|9289.5|9279.5|9291.9|9281.9|9289.5|9279.5|12
1631153240000|2021-09-09 02:07:20|9289.1|9279.1|9288.6|9278.6|9289.1|9279.1|9288.6|9278.6|2
1631153250000|2021-09-09 02:07:30|9288.4|9278.4|9289.9|9279.9|9289.9|9279.9|9288.4|9278.4|9
1631153260000|2021-09-09 02:07:40|9289.6|9279.6|9289.3|9279.3|9289.6|9279.6|9289.3|9279.3|2
1631153270000|2021-09-09 02:07:50|9289.4|9279.4|9288|9278|9289.4|9279.4|9288|9278|6
1631153280000|2021-09-09 02:08:00|9287.9|9277.9|9290.6|9280.6|9291|9281|9287.6|9277.6|10
1631153290000|2021-09-09 02:08:10|9290.9|9280.9|9291.6|9281.6|9291.8|9281.8|9290.9|9280.9|6
1631153300000|2021-09-09 02:08:20|9291.5|9281.5|9292.6|9282.6|9293.4|9283.4|9291.5|9281.5|4
1631153310000|2021-09-09 02:08:30|9292.9|9282.9|9292.9|9282.9|9293.1|9283.1|9292.6|9282.6|7
1631153320000|2021-09-09 02:08:40|9292.5|9282.5|9290.3|9280.3|9292.5|9282.5|9290.1|9280.1|8
1631153330000|2021-09-09 02:08:50|9290.9|9280.9|9289.9|9279.9|9290.9|9280.9|9289.9|9279.9|4
1631153340000|2021-09-09 02:09:00|9290.6|9280.6|9290.1|9280.1|9291.6|9281.6|9290.1|9280.1|9
1631153350000|2021-09-09 02:09:10|9290.6|9280.6|9287.8|9277.8|9290.6|9280.6|9287.8|9277.8|13
1631153360000|2021-09-09 02:09:20|9287.9|9277.9|9287.6|9277.6|9287.9|9277.9|9286.9|9276.9|6
1631153370000|2021-09-09 02:09:30|9287.4|9277.4|9288.3|9278.3|9288.6|9278.6|9287|9277|12
1631153380000|2021-09-09 02:09:40|9287.8|9277.8|9287.5|9277.5|9287.8|9277.8|9287.5|9277.5|2
1631153390000|2021-09-09 02:09:50|9287.4|9277.4|9287|9277|9287.4|9277.4|9287|9277|2
1631153400000|2021-09-09 02:10:00|9287.4|9277.4|9288.6|9278.6|9288.6|9278.6|9287|9277|6
1631153410000|2021-09-09 02:10:10|9288.4|9278.4|9289.9|9279.9|9289.9|9279.9|9288.1|9278.1|12
1631153420000|2021-09-09 02:10:20|9290.1|9280.1|9289.6|9279.6|9291.4|9281.4|9289.6|9279.6|8
1631153430000|2021-09-09 02:10:30|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|1
1631153450000|2021-09-09 02:10:50|9289.6|9279.6|9289.9|9279.9|9289.9|9279.9|9289.6|9279.6|2
1631153460000|2021-09-09 02:11:00|9290.3|9280.3|9291.9|9281.9|9291.9|9281.9|9290.3|9280.3|13
1631153470000|2021-09-09 02:11:10|9292.3|9282.3|9294.4|9284.4|9294.4|9284.4|9292.3|9282.3|14
1631153480000|2021-09-09 02:11:20|9294.5|9284.5|9294.3|9284.3|9294.6|9284.6|9294.3|9284.3|6
1631153490000|2021-09-09 02:11:30|9293.9|9283.9|9293.9|9283.9|9294.4|9284.4|9293.9|9283.9|10
1631153500000|2021-09-09 02:11:40|9294.1|9284.1|9292.5|9282.5|9294.1|9284.1|9292.5|9282.5|7
1631153510000|2021-09-09 02:11:50|9293.3|9283.3|9292.5|9282.5|9293.3|9283.3|9292.5|9282.5|3
1631153520000|2021-09-09 02:12:00|9292|9282|9292.4|9282.4|9292.6|9282.6|9292|9282|11
1631153530000|2021-09-09 02:12:10|9292.5|9282.5|9292.9|9282.9|9292.9|9282.9|9291.9|9281.9|14
1631153540000|2021-09-09 02:12:20|9293.1|9283.1|9294.3|9284.3|9294.6|9284.6|9293.1|9283.1|10
1631153550000|2021-09-09 02:12:30|9294.4|9284.4|9296.5|9286.5|9296.9|9286.9|9294.4|9284.4|10
1631153560000|2021-09-09 02:12:40|9296.8|9286.8|9299.1|9289.1|9299.1|9289.1|9296.8|9286.8|8
1631153570000|2021-09-09 02:12:50|9299.4|9289.4|9300.4|9290.4|9300.4|9290.4|9298.4|9288.4|13
1631153580000|2021-09-09 02:13:00|9300.6|9290.6|9300.5|9290.5|9300.6|9290.6|9299.1|9289.1|16
1631153590000|2021-09-09 02:13:10|9299.6|9289.6|9298|9288|9299.9|9289.9|9298|9288|8
1631153600000|2021-09-09 02:13:20|9297.8|9287.8|9296.1|9286.1|9297.8|9287.8|9295.9|9285.9|19
1631153610000|2021-09-09 02:13:30|9296|9286|9295.6|9285.6|9296|9286|9295.6|9285.6|2
1631153620000|2021-09-09 02:13:40|9295.4|9285.4|9295.4|9285.4|9295.6|9285.6|9294.5|9284.5|8
1631153630000|2021-09-09 02:13:50|9296.1|9286.1|9296.3|9286.3|9296.4|9286.4|9296.1|9286.1|3
1631153640000|2021-09-09 02:14:00|9295.6|9285.6|9295.8|9285.8|9296.4|9286.4|9295.6|9285.6|10
1631153670000|2021-09-09 02:14:30|9295.1|9285.1|9294|9284|9295.4|9285.4|9294|9284|10
1631153680000|2021-09-09 02:14:40|9293.6|9283.6|9293.5|9283.5|9293.9|9283.9|9293.5|9283.5|13
1631153690000|2021-09-09 02:14:50|9293.4|9283.4|9291.8|9281.8|9293.4|9283.4|9291.8|9281.8|9
1631153700000|2021-09-09 02:15:00|9292.1|9282.1|9291.9|9281.9|9292.1|9282.1|9291.9|9281.9|2
1631153710000|2021-09-09 02:15:10|9292.1|9282.1|9292.1|9282.1|9292.1|9282.1|9292.1|9282.1|1
1631153720000|2021-09-09 02:15:20|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|9291.9|9281.9|1
1631153740000|2021-09-09 02:15:40|9291.8|9281.8|9289.6|9279.6|9291.8|9281.8|9289.6|9279.6|4
1631153760000|2021-09-09 02:16:00|9289.4|9279.4|9288.6|9278.6|9289.4|9279.4|9288.6|9278.6|2
1631153770000|2021-09-09 02:16:10|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|9288.9|9278.9|1
1631153830000|2021-09-09 02:17:10|9289.1|9279.1|9290.5|9280.5|9290.6|9280.6|9289.1|9279.1|3
1631153840000|2021-09-09 02:17:20|9291.4|9281.4|9291.6|9281.6|9291.6|9281.6|9291.4|9281.4|3
1631153850000|2021-09-09 02:17:30|9292.4|9282.4|9291.9|9281.9|9292.4|9282.4|9291.9|9281.9|3
1631153860000|2021-09-09 02:17:40|9291.8|9281.8|9290.1|9280.1|9291.8|9281.8|9290.1|9280.1|3
1631153900000|2021-09-09 02:18:20|9290.3|9280.3|9290.6|9280.6|9290.6|9280.6|9290.3|9280.3|2
1631153910000|2021-09-09 02:18:30|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|9291.1|9281.1|1
1631153920000|2021-09-09 02:18:40|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1631153940000|2021-09-09 02:19:00|9291.4|9281.4|9290.4|9280.4|9291.4|9281.4|9290.4|9280.4|2
1631153950000|2021-09-09 02:19:10|9289.6|9279.6|9288.8|9278.8|9289.6|9279.6|9288.8|9278.8|2
1631153970000|2021-09-09 02:19:30|9289.1|9279.1|9288.9|9278.9|9289.1|9279.1|9288.9|9278.9|2
1631153990000|2021-09-09 02:19:50|9288.8|9278.8|9288.5|9278.5|9288.8|9278.8|9288.5|9278.5|2
1631154020000|2021-09-09 02:20:20|9288.1|9278.1|9288.4|9278.4|9288.4|9278.4|9288.1|9278.1|2
1631154040000|2021-09-09 02:20:40|9288.6|9278.6|9289|9279|9289|9279|9288.6|9278.6|2
1631154050000|2021-09-09 02:20:50|9289.1|9279.1|9290.4|9280.4|9290.6|9280.6|9289.1|9279.1|3
1631154060000|2021-09-09 02:21:00|9290.6|9280.6|9290.4|9280.4|9290.6|9280.6|9290.4|9280.4|2
1631154080000|2021-09-09 02:21:20|9290.6|9280.6|9290.4|9280.4|9290.6|9280.6|9290.4|9280.4|2
1631154090000|2021-09-09 02:21:30|9290.6|9280.6|9290.4|9280.4|9290.6|9280.6|9290.4|9280.4|4
1631154130000|2021-09-09 02:22:10|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|9290.3|9280.3|1
1631154140000|2021-09-09 02:22:20|9290|9280|9288.1|9278.1|9290|9280|9288.1|9278.1|3
1631154150000|2021-09-09 02:22:30|9287.6|9277.6|9287.6|9277.6|9288.1|9278.1|9287.6|9277.6|3
1631154170000|2021-09-09 02:22:50|9287.5|9277.5|9285.3|9275.3|9287.6|9277.6|9285.3|9275.3|6
1631154180000|2021-09-09 02:23:00|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|9285.6|9275.6|1
1631154200000|2021-09-09 02:23:20|9285.4|9275.4|9284.8|9274.8|9285.4|9275.4|9284.8|9274.8|2
1631154210000|2021-09-09 02:23:30|9284.9|9274.9|9284.1|9274.1|9284.9|9274.9|9284.1|9274.1|3
1631154220000|2021-09-09 02:23:40|9285.1|9275.1|9286.6|9276.6|9286.6|9276.6|9284.4|9274.4|6
1631154250000|2021-09-09 02:24:10|9286.5|9276.5|9285.9|9275.9|9286.5|9276.5|9285.9|9275.9|3
1631154310000|2021-09-09 02:25:10|9285.1|9275.1|9285.9|9275.9|9285.9|9275.9|9283.6|9273.6|7
1631154350000|2021-09-09 02:25:50|9285.8|9275.8|9285.4|9275.4|9285.8|9275.8|9285.4|9275.4|2
1631154370000|2021-09-09 02:26:10|9285.6|9275.6|9286.4|9276.4|9286.4|9276.4|9285.6|9275.6|3
1631154380000|2021-09-09 02:26:20|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|9286.5|9276.5|1
1631154410000|2021-09-09 02:26:50|9286.6|9276.6|9287.6|9277.6|9287.6|9277.6|9286.6|9276.6|3
1631154430000|2021-09-09 02:27:10|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|9287.9|9277.9|1
1631154450000|2021-09-09 02:27:30|9288.1|9278.1|9288.4|9278.4|9288.4|9278.4|9288.1|9278.1|4
1631154460000|2021-09-09 02:27:40|9289|9279|9289.9|9279.9|9289.9|9279.9|9289|9279|2
1631154490000|2021-09-09 02:28:10|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|9289.8|9279.8|1
1631154530000|2021-09-09 02:28:50|9289.6|9279.6|9289.4|9279.4|9289.6|9279.6|9289.4|9279.4|2
1631154600000|2021-09-09 02:30:00|9289.6|9279.6|9289.8|9279.8|9291.6|9281.6|9289.6|9279.6|21
1631154610000|2021-09-09 02:30:10|9289.9|9279.9|9291.3|9281.3|9291.6|9281.6|9289.8|9279.8|9
1631154620000|2021-09-09 02:30:20|9291.6|9281.6|9292.6|9282.6|9292.6|9282.6|9291.3|9281.3|9
1631154630000|2021-09-09 02:30:30|9293.1|9283.1|9293.9|9283.9|9294.4|9284.4|9293.1|9283.1|5
1631154640000|2021-09-09 02:30:40|9294.1|9284.1|9293.3|9283.3|9294.1|9284.1|9293.3|9283.3|6
1631154650000|2021-09-09 02:30:50|9293.5|9283.5|9292.4|9282.4|9293.8|9283.8|9292.4|9282.4|14
1631154660000|2021-09-09 02:31:00|9291.9|9281.9|9291.6|9281.6|9292.1|9282.1|9291.6|9281.6|4
1631154670000|2021-09-09 02:31:10|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|1
1631154680000|2021-09-09 02:31:20|9291.9|9281.9|9292.1|9282.1|9292.6|9282.6|9291.9|9281.9|13
1631154690000|2021-09-09 02:31:30|9292.4|9282.4|9295.8|9285.8|9295.8|9285.8|9292.4|9282.4|16
1631154700000|2021-09-09 02:31:40|9295.5|9285.5|9295.5|9285.5|9295.5|9285.5|9295.4|9285.4|3
1631154710000|2021-09-09 02:31:50|9294.6|9284.6|9294.1|9284.1|9294.6|9284.6|9293.6|9283.6|7
1631154720000|2021-09-09 02:32:00|9293.9|9283.9|9294.6|9284.6|9294.9|9284.9|9292.9|9282.9|14
1631154730000|2021-09-09 02:32:10|9294.5|9284.5|9294.6|9284.6|9294.6|9284.6|9294.1|9284.1|4
1631154740000|2021-09-09 02:32:20|9294.3|9284.3|9293.1|9283.1|9294.3|9284.3|9292.6|9282.6|9
1631154750000|2021-09-09 02:32:30|9293.3|9283.3|9291|9281|9293.3|9283.3|9291|9281|6
1631154760000|2021-09-09 02:32:40|9291.1|9281.1|9291.4|9281.4|9291.4|9281.4|9291|9281|11
1631154770000|2021-09-09 02:32:50|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|9291.6|9281.6|1
1631154780000|2021-09-09 02:33:00|9292.4|9282.4|9291.5|9281.5|9292.4|9282.4|9291.5|9281.5|4
1631154790000|2021-09-09 02:33:10|9291.6|9281.6|9293|9283|9293.1|9283.1|9291.6|9281.6|6
1631154800000|2021-09-09 02:33:20|9292.8|9282.8|9291.9|9281.9|9292.8|9282.8|9291.9|9281.9|3
1631154810000|2021-09-09 02:33:30|9292.3|9282.3|9292.4|9282.4|9293|9283|9292.3|9282.3|7
1631154820000|2021-09-09 02:33:40|9292.1|9282.1|9291.8|9281.8|9292.1|9282.1|9291.8|9281.8|3
1631154830000|2021-09-09 02:33:50|9292|9282|9293.3|9283.3|9293.3|9283.3|9292|9282|5
1631154840000|2021-09-09 02:34:00|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|1
1631154850000|2021-09-09 02:34:10|9293.4|9283.4|9294.8|9284.8|9295|9285|9293.1|9283.1|5
1631154860000|2021-09-09 02:34:20|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1631154870000|2021-09-09 02:34:30|9294.1|9284.1|9294.4|9284.4|9295.4|9285.4|9293.9|9283.9|9
1631154880000|2021-09-09 02:34:40|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|1
1631154890000|2021-09-09 02:34:50|9293.9|9283.9|9293.9|9283.9|9294.4|9284.4|9293.1|9283.1|10
1631154900000|2021-09-09 02:35:00|9294.4|9284.4|9295.9|9285.9|9295.9|9285.9|9294.1|9284.1|9
1631154910000|2021-09-09 02:35:10|9295.6|9285.6|9295.9|9285.9|9295.9|9285.9|9295.4|9285.4|3
1631154920000|2021-09-09 02:35:20|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|1
1631154930000|2021-09-09 02:35:30|9296.6|9286.6|9297.6|9287.6|9297.9|9287.9|9296.6|9286.6|6
1631154940000|2021-09-09 02:35:40|9297.4|9287.4|9296.9|9286.9|9297.4|9287.4|9296.9|9286.9|5
1631154950000|2021-09-09 02:35:50|9297.1|9287.1|9296.6|9286.6|9297.1|9287.1|9296.6|9286.6|3
1631154960000|2021-09-09 02:36:00|9297.3|9287.3|9297.9|9287.9|9298.1|9288.1|9297.3|9287.3|4
1631154970000|2021-09-09 02:36:10|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|9297.6|9287.6|1
1631154980000|2021-09-09 02:36:20|9297.9|9287.9|9297.6|9287.6|9297.9|9287.9|9297.6|9287.6|2
1631155000000|2021-09-09 02:36:40|9297.3|9287.3|9296.6|9286.6|9297.3|9287.3|9296.6|9286.6|3
1631155020000|2021-09-09 02:37:00|9296.8|9286.8|9297.4|9287.4|9297.9|9287.9|9296.8|9286.8|6
1631155030000|2021-09-09 02:37:10|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9297.1|9287.1|2
1631155040000|2021-09-09 02:37:20|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|1
1631155050000|2021-09-09 02:37:30|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|9296.9|9286.9|1
1631155060000|2021-09-09 02:37:40|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|9297.1|9287.1|1
1631155080000|2021-09-09 02:38:00|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|1
1631155090000|2021-09-09 02:38:10|9297.1|9287.1|9297.4|9287.4|9297.4|9287.4|9297.1|9287.1|2
1631155100000|2021-09-09 02:38:20|9297.6|9287.6|9297.6|9287.6|9297.9|9287.9|9297.1|9287.1|5
1631155110000|2021-09-09 02:38:30|9297.4|9287.4|9297.1|9287.1|9297.4|9287.4|9297.1|9287.1|2
1631155120000|2021-09-09 02:38:40|9298.1|9288.1|9297.1|9287.1|9298.1|9288.1|9297.1|9287.1|2
1631155150000|2021-09-09 02:39:10|9297.4|9287.4|9297.9|9287.9|9298.1|9288.1|9297.4|9287.4|3
1631155160000|2021-09-09 02:39:20|9297.6|9287.6|9297.1|9287.1|9297.6|9287.6|9297.1|9287.1|3
1631155180000|2021-09-09 02:39:40|9296.9|9286.9|9294|9284|9296.9|9286.9|9294|9284|4
1631155190000|2021-09-09 02:39:50|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.3|9283.3|5
1631155200000|2021-09-09 02:40:00|9294.1|9284.1|9295|9285|9295|9285|9294|9284|5
1631155210000|2021-09-09 02:40:10|9295.4|9285.4|9294.9|9284.9|9295.4|9285.4|9294.6|9284.6|11
1631155220000|2021-09-09 02:40:20|9294.6|9284.6|9295.1|9285.1|9295.1|9285.1|9294.4|9284.4|3
1631155230000|2021-09-09 02:40:30|9295.4|9285.4|9295.5|9285.5|9295.9|9285.9|9294.8|9284.8|4
1631155240000|2021-09-09 02:40:40|9295.6|9285.6|9295.4|9285.4|9295.6|9285.6|9295.4|9285.4|2
1631155250000|2021-09-09 02:40:50|9295.1|9285.1|9295.1|9285.1|9295.4|9285.4|9295.1|9285.1|3
1631155260000|2021-09-09 02:41:00|9295.6|9285.6|9295.6|9285.6|9295.6|9285.6|9295.6|9285.6|1
1631155270000|2021-09-09 02:41:10|9294.6|9284.6|9293.9|9283.9|9294.6|9284.6|9293.9|9283.9|3
1631155280000|2021-09-09 02:41:20|9293.4|9283.4|9293.4|9283.4|9293.6|9283.6|9293.4|9283.4|3
1631155290000|2021-09-09 02:41:30|9293.6|9283.6|9293.4|9283.4|9293.6|9283.6|9293.4|9283.4|2
1631155300000|2021-09-09 02:41:40|9293.6|9283.6|9292.9|9282.9|9294|9284|9292.9|9282.9|7
1631155310000|2021-09-09 02:41:50|9293.4|9283.4|9292.1|9282.1|9293.4|9283.4|9291.1|9281.1|6
1631155320000|2021-09-09 02:42:00|9292.5|9282.5|9292.4|9282.4|9292.6|9282.6|9291.9|9281.9|4
1631155330000|2021-09-09 02:42:10|9292|9282|9294.1|9284.1|9294.5|9284.5|9292|9282|5
1631155340000|2021-09-09 02:42:20|9294|9284|9294.4|9284.4|9294.4|9284.4|9294|9284|2
1631155370000|2021-09-09 02:42:50|9293.6|9283.6|9292.4|9282.4|9293.6|9283.6|9292.4|9282.4|3
1631155380000|2021-09-09 02:43:00|9293.3|9283.3|9296.3|9286.3|9296.5|9286.5|9293.3|9283.3|4
1631155390000|2021-09-09 02:43:10|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|9296.6|9286.6|1
1631155410000|2021-09-09 02:43:30|9296.5|9286.5|9297|9287|9297|9287|9296.5|9286.5|2
1631155420000|2021-09-09 02:43:40|9296.6|9286.6|9296|9286|9296.6|9286.6|9296|9286|4
1631155430000|2021-09-09 02:43:50|9295.6|9285.6|9292.1|9282.1|9295.6|9285.6|9292.1|9282.1|8
1631155440000|2021-09-09 02:44:00|9291.9|9281.9|9290.3|9280.3|9291.9|9281.9|9290.3|9280.3|4
1631155450000|2021-09-09 02:44:10|9290.5|9280.5|9290.9|9280.9|9290.9|9280.9|9290.5|9280.5|3
1631155480000|2021-09-09 02:44:40|9291.1|9281.1|9291.1|9281.1|9291.9|9281.9|9291.1|9281.1|6
1631155490000|2021-09-09 02:44:50|9290.9|9280.9|9290.3|9280.3|9290.9|9280.9|9290.3|9280.3|4
1631155500000|2021-09-09 02:45:00|9289.9|9279.9|9289|9279|9289.9|9279.9|9289|9279|3
1631155510000|2021-09-09 02:45:10|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|9289.6|9279.6|1
1631155520000|2021-09-09 02:45:20|9290|9280|9292.4|9282.4|9294|9284|9290|9280|8
1631155530000|2021-09-09 02:45:30|9291.6|9281.6|9290.9|9280.9|9292.1|9282.1|9290.9|9280.9|7
1631155540000|2021-09-09 02:45:40|9290.8|9280.8|9290.9|9280.9|9291.1|9281.1|9290.8|9280.8|3
1631155550000|2021-09-09 02:45:50|9290.6|9280.6|9290.1|9280.1|9290.9|9280.9|9289.9|9279.9|13
1631155560000|2021-09-09 02:46:00|9289.9|9279.9|9291.1|9281.1|9291.1|9281.1|9289.3|9279.3|7
1631155580000|2021-09-09 02:46:20|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|9290.9|9280.9|1
1631155590000|2021-09-09 02:46:30|9291.1|9281.1|9292.4|9282.4|9293.1|9283.1|9291.1|9281.1|10
1631155600000|2021-09-09 02:46:40|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|1
1631155610000|2021-09-09 02:46:50|9292.9|9282.9|9291.5|9281.5|9292.9|9282.9|9291.5|9281.5|6
1631155620000|2021-09-09 02:47:00|9291.8|9281.8|9291.8|9281.8|9293|9283|9291.8|9281.8|11
1631155630000|2021-09-09 02:47:10|9291.1|9281.1|9291|9281|9291.1|9281.1|9291|9281|2
1631155640000|2021-09-09 02:47:20|9290.3|9280.3|9288.1|9278.1|9290.3|9280.3|9287.8|9277.8|10
1631155650000|2021-09-09 02:47:30|9287.9|9277.9|9287.3|9277.3|9287.9|9277.9|9285.5|9275.5|19
1631155660000|2021-09-09 02:47:40|9286.8|9276.8|9287.4|9277.4|9287.6|9277.6|9285.5|9275.5|20
1631155670000|2021-09-09 02:47:50|9287.1|9277.1|9286.5|9276.5|9287.6|9277.6|9286|9276|11
1631155680000|2021-09-09 02:48:00|9286|9276|9287.4|9277.4|9287.6|9277.6|9285.9|9275.9|9
1631155690000|2021-09-09 02:48:10|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|9287.6|9277.6|1
1631155700000|2021-09-09 02:48:20|9288.1|9278.1|9287.4|9277.4|9289.8|9279.8|9287.4|9277.4|15
1631155710000|2021-09-09 02:48:30|9287|9277|9286.4|9276.4|9289.1|9279.1|9286.4|9276.4|13
1631155720000|2021-09-09 02:48:40|9285.1|9275.1|9286.1|9276.1|9286.4|9276.4|9285.1|9275.1|3
1631155730000|2021-09-09 02:48:50|9285.9|9275.9|9285.6|9275.6|9285.9|9275.9|9285.6|9275.6|2
1631155770000|2021-09-09 02:49:30|9285.4|9275.4|9287.8|9277.8|9287.9|9277.9|9285.4|9275.4|8
1631155780000|2021-09-09 02:49:40|9287.6|9277.6|9286.1|9276.1|9287.6|9277.6|9286.1|9276.1|3
1631155790000|2021-09-09 02:49:50|9286.5|9276.5|9286.9|9276.9|9288.4|9278.4|9286.5|9276.5|9
1631155800000|2021-09-09 02:50:00|9286.6|9276.6|9287.5|9277.5|9287.6|9277.6|9286.6|9276.6|7
1631155810000|2021-09-09 02:50:10|9287.3|9277.3|9286.9|9276.9|9287.3|9277.3|9286.9|9276.9|2
1631155820000|2021-09-09 02:50:20|9287.4|9277.4|9286.6|9276.6|9287.6|9277.6|9286.6|9276.6|5
1631155830000|2021-09-09 02:50:30|9286.4|9276.4|9286.5|9276.5|9286.5|9276.5|9286.4|9276.4|2
1631155840000|2021-09-09 02:50:40|9286.4|9276.4|9286.1|9276.1|9286.4|9276.4|9286.1|9276.1|2
1631155850000|2021-09-09 02:50:50|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|9286.6|9276.6|1
1631155860000|2021-09-09 02:51:00|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|1
1631155870000|2021-09-09 02:51:10|9286.6|9276.6|9291.9|9281.9|9293.8|9283.8|9286.6|9276.6|8
1631155880000|2021-09-09 02:51:20|9293.3|9283.3|9293.4|9283.4|9293.4|9283.4|9292.6|9282.6|4
1631155890000|2021-09-09 02:51:30|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1631155900000|2021-09-09 02:51:40|9293.6|9283.6|9294.1|9284.1|9294.1|9284.1|9293.6|9283.6|3
1631155910000|2021-09-09 02:51:50|9294|9284|9293.4|9283.4|9294|9284|9292.4|9282.4|7
1631155920000|2021-09-09 02:52:00|9292.4|9282.4|9291.9|9281.9|9292.4|9282.4|9291.9|9281.9|3
1631155960000|2021-09-09 02:52:40|9292.1|9282.1|9292.1|9282.1|9292.1|9282.1|9292.1|9282.1|1
1631155970000|2021-09-09 02:52:50|9292.4|9282.4|9293.9|9283.9|9293.9|9283.9|9292.4|9282.4|2
1631155980000|2021-09-09 02:53:00|9293.4|9283.4|9293.1|9283.1|9293.4|9283.4|9293.1|9283.1|2
1631155990000|2021-09-09 02:53:10|9294.1|9284.1|9294.4|9284.4|9294.6|9284.6|9294.1|9284.1|3
1631156000000|2021-09-09 02:53:20|9293.9|9283.9|9293.9|9283.9|9294.4|9284.4|9293.9|9283.9|3
1631156010000|2021-09-09 02:53:30|9294.4|9284.4|9291.9|9281.9|9294.4|9284.4|9291.9|9281.9|7
1631156020000|2021-09-09 02:53:40|9292.4|9282.4|9292.8|9282.8|9292.8|9282.8|9292.4|9282.4|3
1631156030000|2021-09-09 02:53:50|9293.9|9283.9|9294.1|9284.1|9294.1|9284.1|9293.9|9283.9|4
1631156040000|2021-09-09 02:54:00|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1631156120000|2021-09-09 02:55:20|9294.8|9284.8|9295.1|9285.1|9295.1|9285.1|9294.4|9284.4|3
1631156130000|2021-09-09 02:55:30|9294.9|9284.9|9294.3|9284.3|9294.9|9284.9|9294.3|9284.3|4
1631156140000|2021-09-09 02:55:40|9293.8|9283.8|9294.6|9284.6|9294.6|9284.6|9293.8|9283.8|3
1631156150000|2021-09-09 02:55:50|9294|9284|9291.4|9281.4|9294|9284|9291.1|9281.1|6
1631156160000|2021-09-09 02:56:00|9291.3|9281.3|9291.1|9281.1|9291.3|9281.3|9290.4|9280.4|4
1631156170000|2021-09-09 02:56:10|9290.6|9280.6|9290.6|9280.6|9291.1|9281.1|9290.3|9280.3|10
1631156180000|2021-09-09 02:56:20|9291|9281|9291|9281|9291|9281|9291|9281|1
1631156190000|2021-09-09 02:56:30|9290.6|9280.6|9289.8|9279.8|9290.6|9280.6|9289.1|9279.1|6
1631156200000|2021-09-09 02:56:40|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|1
1631156210000|2021-09-09 02:56:50|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|9289.9|9279.9|1
1631156220000|2021-09-09 02:57:00|9290.4|9280.4|9290.4|9280.4|9290.4|9280.4|9290.1|9280.1|3
1631156230000|2021-09-09 02:57:10|9290.6|9280.6|9291.3|9281.3|9291.3|9281.3|9290.6|9280.6|2
1631156240000|2021-09-09 02:57:20|9291.8|9281.8|9293.5|9283.5|9293.9|9283.9|9291.8|9281.8|6
1631156250000|2021-09-09 02:57:30|9293.4|9283.4|9292.8|9282.8|9293.4|9283.4|9292.8|9282.8|3
1631156260000|2021-09-09 02:57:40|9292.4|9282.4|9292.6|9282.6|9292.6|9282.6|9291.9|9281.9|4
1631156280000|2021-09-09 02:58:00|9292.1|9282.1|9291.6|9281.6|9292.1|9282.1|9291.6|9281.6|3
1631156290000|2021-09-09 02:58:10|9292.1|9282.1|9292.6|9282.6|9292.6|9282.6|9292.1|9282.1|3
1631156300000|2021-09-09 02:58:20|9292.8|9282.8|9294.4|9284.4|9294.4|9284.4|9292.8|9282.8|3
1631156320000|2021-09-09 02:58:40|9294.6|9284.6|9295.4|9285.4|9296.9|9286.9|9294.6|9284.6|6
1631156330000|2021-09-09 02:58:50|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1631156340000|2021-09-09 02:59:00|9295.8|9285.8|9296.6|9286.6|9296.6|9286.6|9295.8|9285.8|8
1631156350000|2021-09-09 02:59:10|9296.4|9286.4|9293.1|9283.1|9296.4|9286.4|9293.1|9283.1|9
1631156370000|2021-09-09 02:59:30|9293.4|9283.4|9290.8|9280.8|9293.4|9283.4|9290.8|9280.8|3
1631156390000|2021-09-09 02:59:50|9290|9280|9290.4|9280.4|9290.4|9280.4|9290|9280|2
1631156400000|2021-09-09 03:00:00|9290|9280|9288.3|9278.3|9290|9280|9288.3|9278.3|6
1631156410000|2021-09-09 03:00:10|9287.9|9277.9|9287.1|9277.1|9287.9|9277.9|9287.1|9277.1|2
1631156420000|2021-09-09 03:00:20|9287.6|9277.6|9287.9|9277.9|9287.9|9277.9|9287.1|9277.1|4
1631156430000|2021-09-09 03:00:30|9288.4|9278.4|9288.4|9278.4|9288.4|9278.4|9288.4|9278.4|1
1631156440000|2021-09-09 03:00:40|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|9288.3|9278.3|1
1631156470000|2021-09-09 03:01:10|9287.8|9277.8|9287.4|9277.4|9287.8|9277.8|9287.4|9277.4|2
1631156480000|2021-09-09 03:01:20|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|9287.3|9277.3|1
1631156490000|2021-09-09 03:01:30|9287.4|9277.4|9287.5|9277.5|9287.5|9277.5|9287.1|9277.1|3
1631156500000|2021-09-09 03:01:40|9287.8|9277.8|9285.6|9275.6|9287.8|9277.8|9285.6|9275.6|4
1631156510000|2021-09-09 03:01:50|9285.4|9275.4|9283.6|9273.6|9285.4|9275.4|9283.5|9273.5|5
1631156520000|2021-09-09 03:02:00|9283.8|9273.8|9285.1|9275.1|9285.6|9275.6|9283.8|9273.8|6
1631156530000|2021-09-09 03:02:10|9284.6|9274.6|9284.9|9274.9|9284.9|9274.9|9284.5|9274.5|3
1631156540000|2021-09-09 03:02:20|9284.6|9274.6|9284.1|9274.1|9286.6|9276.6|9283.9|9273.9|11
1631156570000|2021-09-09 03:02:50|9284.5|9274.5|9286.6|9276.6|9286.9|9276.9|9284.5|9274.5|7
1631156580000|2021-09-09 03:03:00|9287.3|9277.3|9287.4|9277.4|9287.4|9277.4|9287|9277|3
1631156590000|2021-09-09 03:03:10|9287.3|9277.3|9287|9277|9287.3|9277.3|9287|9277|2
1631156600000|2021-09-09 03:03:20|9286.5|9276.5|9283.6|9273.6|9286.5|9276.5|9283.4|9273.4|8
1631156620000|2021-09-09 03:03:40|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|9283.5|9273.5|1
1631156640000|2021-09-09 03:04:00|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|9283.6|9273.6|1
1631156660000|2021-09-09 03:04:20|9284.4|9274.4|9286.1|9276.1|9286.1|9276.1|9284.4|9274.4|6
1631156690000|2021-09-09 03:04:50|9286.9|9276.9|9286.6|9276.6|9286.9|9276.9|9286.6|9276.6|2
1631156700000|2021-09-09 03:05:00|9286.4|9276.4|9286.4|9276.4|9286.4|9276.4|9286.3|9276.3|3
1631156710000|2021-09-09 03:05:10|9286.1|9276.1|9286.6|9276.6|9286.6|9276.6|9286.1|9276.1|2
1631156740000|2021-09-09 03:05:40|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|9286.8|9276.8|1
1631156750000|2021-09-09 03:05:50|9286.4|9276.4|9286.6|9276.6|9286.6|9276.6|9286.4|9276.4|2
1631156760000|2021-09-09 03:06:00|9287.9|9277.9|9287.1|9277.1|9287.9|9277.9|9287.1|9277.1|2
1631156770000|2021-09-09 03:06:10|9286.5|9276.5|9284.4|9274.4|9286.5|9276.5|9284.1|9274.1|7
1631156780000|2021-09-09 03:06:20|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|9284.1|9274.1|1
1631156790000|2021-09-09 03:06:30|9284.5|9274.5|9284.9|9274.9|9284.9|9274.9|9284.5|9274.5|2
1631156800000|2021-09-09 03:06:40|9285.4|9275.4|9285.1|9275.1|9285.8|9275.8|9285.1|9275.1|8
1631156810000|2021-09-09 03:06:50|9285.4|9275.4|9287.4|9277.4|9287.4|9277.4|9285.4|9275.4|7
1631156820000|2021-09-09 03:07:00|9287.1|9277.1|9287.6|9277.6|9287.6|9277.6|9287.1|9277.1|5
1631156850000|2021-09-09 03:07:30|9288.1|9278.1|9288.4|9278.4|9288.4|9278.4|9288.1|9278.1|2
1631156860000|2021-09-09 03:07:40|9288.1|9278.1|9289.9|9279.9|9289.9|9279.9|9288.1|9278.1|5
1631156870000|2021-09-09 03:07:50|9290|9280|9290|9280|9290|9280|9290|9280|1
1631156890000|2021-09-09 03:08:10|9289.9|9279.9|9289.4|9279.4|9289.9|9279.9|9289.4|9279.4|2
1631156900000|2021-09-09 03:08:20|9289.9|9279.9|9292.4|9282.4|9292.4|9282.4|9289.9|9279.9|10
1631156910000|2021-09-09 03:08:30|9292.9|9282.9|9292.9|9282.9|9294.1|9284.1|9292.8|9282.8|9
1631156930000|2021-09-09 03:08:50|9292.6|9282.6|9291.8|9281.8|9292.6|9282.6|9291.8|9281.8|3
1631156940000|2021-09-09 03:09:00|9292|9282|9292|9282|9292|9282|9292|9282|1
1631156950000|2021-09-09 03:09:10|9292.1|9282.1|9293.1|9283.1|9293.1|9283.1|9292.1|9282.1|4
1631156960000|2021-09-09 03:09:20|9293.4|9283.4|9293|9283|9293.6|9283.6|9293|9283|14
1631156970000|2021-09-09 03:09:30|9292.8|9282.8|9293.6|9283.6|9293.6|9283.6|9292.1|9282.1|8
1631156980000|2021-09-09 03:09:40|9293.4|9283.4|9293|9283|9293.6|9283.6|9293|9283|7
1631156990000|2021-09-09 03:09:50|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1631157000000|2021-09-09 03:10:00|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|1
1631157020000|2021-09-09 03:10:20|9292.4|9282.4|9292.9|9282.9|9293|9283|9291.9|9281.9|12
1631157030000|2021-09-09 03:10:30|9292.6|9282.6|9293.4|9283.4|9293.4|9283.4|9292.6|9282.6|2
1631157040000|2021-09-09 03:10:40|9293.9|9283.9|9293.6|9283.6|9293.9|9283.9|9293.6|9283.6|2
1631157050000|2021-09-09 03:10:50|9294.3|9284.3|9292.8|9282.8|9294.3|9284.3|9292.8|9282.8|4
1631157060000|2021-09-09 03:11:00|9292.6|9282.6|9291.8|9281.8|9292.6|9282.6|9291.8|9281.8|4
1631157070000|2021-09-09 03:11:10|9292|9282|9292.4|9282.4|9292.4|9282.4|9292|9282|2
1631157090000|2021-09-09 03:11:30|9292.9|9282.9|9292.6|9282.6|9292.9|9282.9|9292.6|9282.6|2
1631157110000|2021-09-09 03:11:50|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|9292.5|9282.5|1
1631157120000|2021-09-09 03:12:00|9292.3|9282.3|9293.5|9283.5|9293.5|9283.5|9292.3|9282.3|4
1631157130000|2021-09-09 03:12:10|9293.4|9283.4|9293.4|9283.4|9293.6|9283.6|9293.4|9283.4|5
1631157140000|2021-09-09 03:12:20|9292.9|9282.9|9293.3|9283.3|9293.3|9283.3|9292.8|9282.8|3
1631157150000|2021-09-09 03:12:30|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|9293.4|9283.4|1
1631157160000|2021-09-09 03:12:40|9292.9|9282.9|9293.4|9283.4|9293.4|9283.4|9292.8|9282.8|4
1631157170000|2021-09-09 03:12:50|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|9293.9|9283.9|1
1631157180000|2021-09-09 03:13:00|9292.9|9282.9|9293.8|9283.8|9293.8|9283.8|9292.9|9282.9|3
1631157190000|2021-09-09 03:13:10|9293.3|9283.3|9294|9284|9295.4|9285.4|9293.3|9283.3|11
1631157200000|2021-09-09 03:13:20|9293.9|9283.9|9295.9|9285.9|9295.9|9285.9|9293.6|9283.6|20
1631157210000|2021-09-09 03:13:30|9295.6|9285.6|9293.3|9283.3|9295.6|9285.6|9293.3|9283.3|17
1631157230000|2021-09-09 03:13:50|9294|9284|9294|9284|9294|9284|9294|9284|1
1631157240000|2021-09-09 03:14:00|9294.4|9284.4|9294.4|9284.4|9295.1|9285.1|9293.8|9283.8|7
1631157250000|2021-09-09 03:14:10|9293.6|9283.6|9295.9|9285.9|9296.1|9286.1|9293.6|9283.6|8
1631157260000|2021-09-09 03:14:20|9295.8|9285.8|9297.9|9287.9|9297.9|9287.9|9294.9|9284.9|8
1631157270000|2021-09-09 03:14:30|9297.6|9287.6|9300.4|9290.4|9300.6|9290.6|9297.1|9287.1|15
1631157280000|2021-09-09 03:14:40|9299.9|9289.9|9300.1|9290.1|9300.4|9290.4|9299.1|9289.1|15
1631157290000|2021-09-09 03:14:50|9299.6|9289.6|9300.4|9290.4|9300.4|9290.4|9299|9289|9
1631157300000|2021-09-09 03:15:00|9300.8|9290.8|9302|9292|9302.8|9292.8|9300|9290|17
1631157310000|2021-09-09 03:15:10|9302.8|9292.8|9302.4|9292.4|9303.5|9293.5|9301.8|9291.8|26
1631157320000|2021-09-09 03:15:20|9303.4|9293.4|9303.4|9293.4|9303.8|9293.8|9302.6|9292.6|13
1631157330000|2021-09-09 03:15:30|9302.9|9292.9|9301.5|9291.5|9303.9|9293.9|9301.4|9291.4|26
1631157340000|2021-09-09 03:15:40|9302|9292|9301.8|9291.8|9302|9292|9300|9290|32
1631157350000|2021-09-09 03:15:50|9301.9|9291.9|9303.1|9293.1|9303.1|9293.1|9301|9291|18
1631157360000|2021-09-09 03:16:00|9302.9|9292.9|9306.3|9296.3|9306.3|9296.3|9302.6|9292.6|16
1631157370000|2021-09-09 03:16:10|9306|9296|9305.5|9295.5|9306|9296|9303.9|9293.9|17
1631157380000|2021-09-09 03:16:20|9305.8|9295.8|9305.8|9295.8|9305.8|9295.8|9304|9294|14
1631157390000|2021-09-09 03:16:30|9305.6|9295.6|9305.6|9295.6|9305.6|9295.6|9304|9294|15
1631157400000|2021-09-09 03:16:40|9305.9|9295.9|9307.4|9297.4|9307.4|9297.4|9305.6|9295.6|8
1631157410000|2021-09-09 03:16:50|9307.5|9297.5|9308.9|9298.9|9309.3|9299.3|9307.4|9297.4|16
1631157430000|2021-09-09 03:17:10|9309.1|9299.1|9310.1|9300.1|9310.1|9300.1|9308.3|9298.3|5
1631157440000|2021-09-09 03:17:20|9310.6|9300.6|9310.1|9300.1|9310.6|9300.6|9308.9|9298.9|9
1631157450000|2021-09-09 03:17:30|9310.4|9300.4|9306.9|9296.9|9310.4|9300.4|9306.9|9296.9|13
1631157460000|2021-09-09 03:17:40|9306.6|9296.6|9306.1|9296.1|9307.1|9297.1|9306.1|9296.1|4
1631157470000|2021-09-09 03:17:50|9306.4|9296.4|9308.5|9298.5|9308.5|9298.5|9306.4|9296.4|10
1631157480000|2021-09-09 03:18:00|9308.6|9298.6|9310.6|9300.6|9311.6|9301.6|9308.6|9298.6|12
1631157490000|2021-09-09 03:18:10|9312.4|9302.4|9310.9|9300.9|9313.3|9303.3|9310.9|9300.9|9
1631157500000|2021-09-09 03:18:20|9311.4|9301.4|9313.3|9303.3|9314.1|9304.1|9311.4|9301.4|5
1631157510000|2021-09-09 03:18:30|9313.8|9303.8|9315.9|9305.9|9316.1|9306.1|9313.8|9303.8|9
1631157520000|2021-09-09 03:18:40|9316.1|9306.1|9313|9303|9316.1|9306.1|9313|9303|15
1631157530000|2021-09-09 03:18:50|9313.4|9303.4|9313.1|9303.1|9314.6|9304.6|9313|9303|18
1631157540000|2021-09-09 03:19:00|9313|9303|9313.5|9303.5|9313.5|9303.5|9312.1|9302.1|8
1631157550000|2021-09-09 03:19:10|9313.1|9303.1|9313.6|9303.6|9313.6|9303.6|9313.1|9303.1|5
1631157560000|2021-09-09 03:19:20|9314.1|9304.1|9315.3|9305.3|9316.1|9306.1|9314.1|9304.1|12
1631157570000|2021-09-09 03:19:30|9315.5|9305.5|9315.1|9305.1|9315.9|9305.9|9315.1|9305.1|3
1631157580000|2021-09-09 03:19:40|9314.4|9304.4|9313.1|9303.1|9314.9|9304.9|9312.9|9302.9|15
1631157590000|2021-09-09 03:19:50|9312.9|9302.9|9311.4|9301.4|9312.9|9302.9|9311.4|9301.4|13
1631157600000|2021-09-09 03:20:00|9311.8|9301.8|9312.4|9302.4|9313.1|9303.1|9311.4|9301.4|10
1631157610000|2021-09-09 03:20:10|9312.5|9302.5|9312.6|9302.6|9312.6|9302.6|9312.5|9302.5|2
1631157630000|2021-09-09 03:20:30|9312.9|9302.9|9313.4|9303.4|9313.4|9303.4|9312.9|9302.9|2
1631157640000|2021-09-09 03:20:40|9313.1|9303.1|9312.6|9302.6|9313.4|9303.4|9312.6|9302.6|4
1631157650000|2021-09-09 03:20:50|9313.6|9303.6|9312.8|9302.8|9313.8|9303.8|9312.8|9302.8|4
1631157660000|2021-09-09 03:21:00|9312.6|9302.6|9313.1|9303.1|9313.1|9303.1|9312.5|9302.5|6
1631157670000|2021-09-09 03:21:10|9313.4|9303.4|9314.1|9304.1|9314.1|9304.1|9313.4|9303.4|3
1631157680000|2021-09-09 03:21:20|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|9313.9|9303.9|1
1631157690000|2021-09-09 03:21:30|9313.6|9303.6|9312.6|9302.6|9313.6|9303.6|9312.6|9302.6|6
1631157700000|2021-09-09 03:21:40|9312.9|9302.9|9311.3|9301.3|9312.9|9302.9|9311.3|9301.3|5
1631157710000|2021-09-09 03:21:50|9310.9|9300.9|9309.6|9299.6|9310.9|9300.9|9309.6|9299.6|7
1631157720000|2021-09-09 03:22:00|9309.1|9299.1|9308.6|9298.6|9309.9|9299.9|9308.4|9298.4|11
1631157730000|2021-09-09 03:22:10|9308.8|9298.8|9309.6|9299.6|9310.1|9300.1|9308.8|9298.8|5
1631157740000|2021-09-09 03:22:20|9309.9|9299.9|9310.5|9300.5|9311.1|9301.1|9309.9|9299.9|6
1631157760000|2021-09-09 03:22:40|9310.9|9300.9|9312.1|9302.1|9312.1|9302.1|9310.9|9300.9|2
1631157770000|2021-09-09 03:22:50|9311.8|9301.8|9311.5|9301.5|9311.8|9301.8|9311.5|9301.5|2
1631157780000|2021-09-09 03:23:00|9311.9|9301.9|9315.8|9305.8|9315.8|9305.8|9311.9|9301.9|7
1631157790000|2021-09-09 03:23:10|9315.4|9305.4|9315.6|9305.6|9315.6|9305.6|9312.9|9302.9|12
1631157800000|2021-09-09 03:23:20|9315.9|9305.9|9315.6|9305.6|9315.9|9305.9|9315.6|9305.6|2
1631157810000|2021-09-09 03:23:30|9314.8|9304.8|9315.1|9305.1|9315.6|9305.6|9314.8|9304.8|5
1631157820000|2021-09-09 03:23:40|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|9314.9|9304.9|1
1631157830000|2021-09-09 03:23:50|9314.4|9304.4|9316.1|9306.1|9316.1|9306.1|9313.4|9303.4|10
1631157840000|2021-09-09 03:24:00|9316.4|9306.4|9316.8|9306.8|9316.8|9306.8|9316.4|9306.4|2
1631157860000|2021-09-09 03:24:20|9316.4|9306.4|9316.1|9306.1|9316.4|9306.4|9316.1|9306.1|2
1631157870000|2021-09-09 03:24:30|9315.6|9305.6|9315.4|9305.4|9316|9306|9315.4|9305.4|5
1631157890000|2021-09-09 03:24:50|9315.9|9305.9|9316.4|9306.4|9316.4|9306.4|9315.9|9305.9|5
1631157900000|2021-09-09 03:25:00|9316.5|9306.5|9315.5|9305.5|9316.6|9306.6|9315.5|9305.5|11
1631157910000|2021-09-09 03:25:10|9315.9|9305.9|9315.5|9305.5|9315.9|9305.9|9315.3|9305.3|4
1631157920000|2021-09-09 03:25:20|9315.4|9305.4|9314.1|9304.1|9315.4|9305.4|9313.8|9303.8|9
1631157930000|2021-09-09 03:25:30|9314.5|9304.5|9314.3|9304.3|9314.8|9304.8|9313.9|9303.9|8
1631157940000|2021-09-09 03:25:40|9314|9304|9314.1|9304.1|9314.8|9304.8|9313.5|9303.5|9
1631157950000|2021-09-09 03:25:50|9313.5|9303.5|9312.9|9302.9|9313.5|9303.5|9312.9|9302.9|2
1631157970000|2021-09-09 03:26:10|9313.1|9303.1|9314.1|9304.1|9314.1|9304.1|9313.1|9303.1|6
1631157980000|2021-09-09 03:26:20|9313.9|9303.9|9314.8|9304.8|9314.8|9304.8|9313.8|9303.8|6
1631157990000|2021-09-09 03:26:30|9314.1|9304.1|9314.1|9304.1|9314.5|9304.5|9313.8|9303.8|8
1631158000000|2021-09-09 03:26:40|9314.4|9304.4|9314.1|9304.1|9314.6|9304.6|9314.1|9304.1|4
1631158010000|2021-09-09 03:26:50|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|9314.5|9304.5|1
1631158020000|2021-09-09 03:27:00|9314.1|9304.1|9314.4|9304.4|9314.4|9304.4|9313.5|9303.5|7
1631158040000|2021-09-09 03:27:20|9314.6|9304.6|9316.1|9306.1|9316.1|9306.1|9314.5|9304.5|7
1631158050000|2021-09-09 03:27:30|9316.3|9306.3|9316.6|9306.6|9316.6|9306.6|9316.1|9306.1|4
1631158060000|2021-09-09 03:27:40|9316.4|9306.4|9316.5|9306.5|9316.6|9306.6|9315.6|9305.6|9
1631158070000|2021-09-09 03:27:50|9316.3|9306.3|9316.6|9306.6|9316.6|9306.6|9315.4|9305.4|12
1631158080000|2021-09-09 03:28:00|9316.5|9306.5|9315.6|9305.6|9316.6|9306.6|9315.6|9305.6|5
1631158090000|2021-09-09 03:28:10|9315.9|9305.9|9316.4|9306.4|9316.4|9306.4|9315.9|9305.9|2
1631158100000|2021-09-09 03:28:20|9316.6|9306.6|9316.4|9306.4|9316.6|9306.6|9316.4|9306.4|2
1631158110000|2021-09-09 03:28:30|9316|9306|9316|9306|9316|9306|9316|9306|1
1631158120000|2021-09-09 03:28:40|9315.6|9305.6|9316|9306|9316|9306|9315.6|9305.6|2
1631158130000|2021-09-09 03:28:50|9315.6|9305.6|9315.5|9305.5|9315.9|9305.9|9315.5|9305.5|9
1631158140000|2021-09-09 03:29:00|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1631158150000|2021-09-09 03:29:10|9315.5|9305.5|9315|9305|9315.5|9305.5|9315|9305|4
1631158160000|2021-09-09 03:29:20|9314.4|9304.4|9313.6|9303.6|9314.6|9304.6|9313.6|9303.6|5
1631158170000|2021-09-09 03:29:30|9313.5|9303.5|9313.6|9303.6|9313.6|9303.6|9313.5|9303.5|2
1631158180000|2021-09-09 03:29:40|9313.9|9303.9|9315.8|9305.8|9315.8|9305.8|9313.9|9303.9|7
1631158190000|2021-09-09 03:29:50|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1631158200000|2021-09-09 03:30:00|9315.9|9305.9|9316.1|9306.1|9316.1|9306.1|9315.1|9305.1|8
1631158210000|2021-09-09 03:30:10|9315.9|9305.9|9315.6|9305.6|9315.9|9305.9|9315.6|9305.6|2
1631158240000|2021-09-09 03:30:40|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|1
1631158280000|2021-09-09 03:31:20|9315.4|9305.4|9315.9|9305.9|9315.9|9305.9|9315.4|9305.4|2
1631158320000|2021-09-09 03:32:00|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1631158330000|2021-09-09 03:32:10|9315.4|9305.4|9316.1|9306.1|9316.1|9306.1|9315.4|9305.4|2
1631158340000|2021-09-09 03:32:20|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|1
1631158350000|2021-09-09 03:32:30|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1631158380000|2021-09-09 03:33:00|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1631158390000|2021-09-09 03:33:10|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1631158420000|2021-09-09 03:33:40|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1631158430000|2021-09-09 03:33:50|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|1
1631158440000|2021-09-09 03:34:00|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1631158460000|2021-09-09 03:34:20|9316.1|9306.1|9316.4|9306.4|9316.4|9306.4|9316.1|9306.1|2
1631158500000|2021-09-09 03:35:00|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9315.9|9305.9|3
1631158520000|2021-09-09 03:35:20|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|9315.9|9305.9|1
1631158560000|2021-09-09 03:36:00|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1631158580000|2021-09-09 03:36:20|9316.4|9306.4|9317.3|9307.3|9317.3|9307.3|9316.4|9306.4|3
1631158600000|2021-09-09 03:36:40|9317|9307|9317.6|9307.6|9317.6|9307.6|9316.9|9306.9|6
1631158610000|2021-09-09 03:36:50|9317.4|9307.4|9317.1|9307.1|9317.4|9307.4|9317.1|9307.1|2
1631158630000|2021-09-09 03:37:10|9316.9|9306.9|9316.6|9306.6|9316.9|9306.9|9316.6|9306.6|2
1631158640000|2021-09-09 03:37:20|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|1
1631158660000|2021-09-09 03:37:40|9316.1|9306.1|9315.9|9305.9|9316.1|9306.1|9315.9|9305.9|2
1631158670000|2021-09-09 03:37:50|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|1
1631158680000|2021-09-09 03:38:00|9315.8|9305.8|9316.4|9306.4|9316.4|9306.4|9315.8|9305.8|3
1631158710000|2021-09-09 03:38:30|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1631158740000|2021-09-09 03:39:00|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|9316.4|9306.4|1
1631158750000|2021-09-09 03:39:10|9316.8|9306.8|9316.9|9306.9|9316.9|9306.9|9316.8|9306.8|2
1631158770000|2021-09-09 03:39:30|9316.5|9306.5|9316.4|9306.4|9316.5|9306.5|9316.4|9306.4|2
1631158790000|2021-09-09 03:39:50|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|9316.1|9306.1|1
1631158800000|2021-09-09 03:40:00|9315.9|9305.9|9316|9306|9316|9306|9315.9|9305.9|2
1631158830000|2021-09-09 03:40:30|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1631158840000|2021-09-09 03:40:40|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|1
1631158870000|2021-09-09 03:41:10|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|1
1631158880000|2021-09-09 03:41:20|9315|9305|9313.4|9303.4|9315|9305|9313.1|9303.1|4
1631158890000|2021-09-09 03:41:30|9312.9|9302.9|9312.9|9302.9|9313.4|9303.4|9312.9|9302.9|3
1631158900000|2021-09-09 03:41:40|9312.6|9302.6|9311.9|9301.9|9312.6|9302.6|9311.9|9301.9|3
1631158940000|2021-09-09 03:42:20|9312.6|9302.6|9313.3|9303.3|9313.3|9303.3|9312.6|9302.6|3
1631158950000|2021-09-09 03:42:30|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|9313.6|9303.6|1
1631158970000|2021-09-09 03:42:50|9313.4|9303.4|9312.9|9302.9|9313.4|9303.4|9312.9|9302.9|3
1631158980000|2021-09-09 03:43:00|9313|9303|9313|9303|9313|9303|9313|9303|1
1631159000000|2021-09-09 03:43:20|9312.9|9302.9|9312.8|9302.8|9312.9|9302.9|9312.6|9302.6|3
1631159060000|2021-09-09 03:44:20|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1631159110000|2021-09-09 03:45:10|9313.4|9303.4|9313.9|9303.9|9314.3|9304.3|9313.4|9303.4|4
1631159120000|2021-09-09 03:45:20|9314.1|9304.1|9313.8|9303.8|9314.1|9304.1|9313.8|9303.8|4
1631159130000|2021-09-09 03:45:30|9314|9304|9313.9|9303.9|9314|9304|9313.9|9303.9|2
1631159140000|2021-09-09 03:45:40|9314|9304|9314|9304|9314|9304|9314|9304|1
1631159150000|2021-09-09 03:45:50|9313.8|9303.8|9313.6|9303.6|9313.8|9303.8|9313.6|9303.6|2
1631159160000|2021-09-09 03:46:00|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1631159170000|2021-09-09 03:46:10|9313.6|9303.6|9314.1|9304.1|9314.4|9304.4|9313.6|9303.6|4
1631159200000|2021-09-09 03:46:40|9313.9|9303.9|9312.9|9302.9|9313.9|9303.9|9312.9|9302.9|7
1631159210000|2021-09-09 03:46:50|9313.3|9303.3|9312.9|9302.9|9313.3|9303.3|9312.9|9302.9|4
1631159220000|2021-09-09 03:47:00|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|1
1631159230000|2021-09-09 03:47:10|9312.1|9302.1|9313|9303|9313|9303|9312.1|9302.1|3
1631159240000|2021-09-09 03:47:20|9312.9|9302.9|9313.1|9303.1|9313.1|9303.1|9312.9|9302.9|2
1631159250000|2021-09-09 03:47:30|9312.9|9302.9|9312.1|9302.1|9312.9|9302.9|9312.1|9302.1|3
1631159290000|2021-09-09 03:48:10|9311.9|9301.9|9311.5|9301.5|9311.9|9301.9|9311.5|9301.5|2
1631159300000|2021-09-09 03:48:20|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.5|9301.5|3
1631159310000|2021-09-09 03:48:30|9311.5|9301.5|9311.4|9301.4|9311.6|9301.6|9311.4|9301.4|3
1631159320000|2021-09-09 03:48:40|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|1
1631159350000|2021-09-09 03:49:10|9311.4|9301.4|9311.9|9301.9|9311.9|9301.9|9311.4|9301.4|2
1631159360000|2021-09-09 03:49:20|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1631159380000|2021-09-09 03:49:40|9311.6|9301.6|9311.9|9301.9|9311.9|9301.9|9311.6|9301.6|2
1631159400000|2021-09-09 03:50:00|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9311.9|9301.9|3
1631159410000|2021-09-09 03:50:10|9311.9|9301.9|9311.5|9301.5|9311.9|9301.9|9311.4|9301.4|8
1631159420000|2021-09-09 03:50:20|9312.1|9302.1|9311.9|9301.9|9312.1|9302.1|9311.9|9301.9|4
1631159440000|2021-09-09 03:50:40|9311.5|9301.5|9311.9|9301.9|9311.9|9301.9|9311.5|9301.5|2
1631159460000|2021-09-09 03:51:00|9311.5|9301.5|9311.9|9301.9|9312.4|9302.4|9311.5|9301.5|4
1631159470000|2021-09-09 03:51:10|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9311.9|9301.9|5
1631159480000|2021-09-09 03:51:20|9312.1|9302.1|9311.5|9301.5|9312.1|9302.1|9311.5|9301.5|2
1631159490000|2021-09-09 03:51:30|9311.9|9301.9|9311.4|9301.4|9311.9|9301.9|9311.4|9301.4|2
1631159500000|2021-09-09 03:51:40|9311.1|9301.1|9312.6|9302.6|9312.9|9302.9|9311.1|9301.1|4
1631159520000|2021-09-09 03:52:00|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1631159530000|2021-09-09 03:52:10|9312.1|9302.1|9312.4|9302.4|9312.4|9302.4|9312.1|9302.1|2
1631159540000|2021-09-09 03:52:20|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1631159560000|2021-09-09 03:52:40|9311.9|9301.9|9312.1|9302.1|9312.1|9302.1|9311.6|9301.6|4
1631159570000|2021-09-09 03:52:50|9311.9|9301.9|9312.1|9302.1|9312.1|9302.1|9311.9|9301.9|2
1631159590000|2021-09-09 03:53:10|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1631159610000|2021-09-09 03:53:30|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1631159630000|2021-09-09 03:53:50|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1631159640000|2021-09-09 03:54:00|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1631159680000|2021-09-09 03:54:40|9312.4|9302.4|9312.4|9302.4|9312.6|9302.6|9312.4|9302.4|3
1631159690000|2021-09-09 03:54:50|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1631159700000|2021-09-09 03:55:00|9312.4|9302.4|9312.6|9302.6|9312.6|9302.6|9312.4|9302.4|2
1631159720000|2021-09-09 03:55:20|9312.4|9302.4|9312.1|9302.1|9312.4|9302.4|9312.1|9302.1|2
1631159730000|2021-09-09 03:55:30|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1631159780000|2021-09-09 03:56:20|9312.1|9302.1|9312.6|9302.6|9312.6|9302.6|9312.1|9302.1|3
1631159790000|2021-09-09 03:56:30|9313.1|9303.1|9312.9|9302.9|9313.1|9303.1|9312.9|9302.9|2
1631159800000|2021-09-09 03:56:40|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|1
1631159830000|2021-09-09 03:57:10|9312.4|9302.4|9312.1|9302.1|9312.4|9302.4|9312.1|9302.1|2
1631159840000|2021-09-09 03:57:20|9312.4|9302.4|9312.6|9302.6|9312.6|9302.6|9312.4|9302.4|2
1631159860000|2021-09-09 03:57:40|9312.9|9302.9|9312.6|9302.6|9312.9|9302.9|9312.6|9302.6|2
1631159870000|2021-09-09 03:57:50|9312.9|9302.9|9312.6|9302.6|9312.9|9302.9|9312.6|9302.6|2
1631159890000|2021-09-09 03:58:10|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1631159910000|2021-09-09 03:58:30|9313.1|9303.1|9313.1|9303.1|9313.1|9303.1|9313.1|9303.1|1
1631159940000|2021-09-09 03:59:00|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|9313.4|9303.4|1
1631159980000|2021-09-09 03:59:40|9313.6|9303.6|9313.9|9303.9|9313.9|9303.9|9313.6|9303.6|2
1631159990000|2021-09-09 03:59:50|9314|9304|9314|9304|9314|9304|9314|9304|1
1631160000000|2021-09-09 04:00:00|9313.9|9303.9|9313.4|9303.4|9313.9|9303.9|9313.1|9303.1|3
1631160010000|2021-09-09 04:00:10|9313.6|9303.6|9313.9|9303.9|9313.9|9303.9|9313.6|9303.6|2
1631160020000|2021-09-09 04:00:20|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|9314.1|9304.1|1
1631160140000|2021-09-09 04:02:20|9315.1|9305.1|9315.4|9305.4|9315.4|9305.4|9315.1|9305.1|2
1631160150000|2021-09-09 04:02:30|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|9315.1|9305.1|1
1631160170000|2021-09-09 04:02:50|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|9314.8|9304.8|1
1631160180000|2021-09-09 04:03:00|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314.3|9304.3|2
1631160230000|2021-09-09 04:03:50|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1631160240000|2021-09-09 04:04:00|9313.4|9303.4|9312.6|9302.6|9313.4|9303.4|9312.6|9302.6|2
1631160260000|2021-09-09 04:04:20|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|1
1631160280000|2021-09-09 04:04:40|9311.9|9301.9|9311.4|9301.4|9311.9|9301.9|9311.4|9301.4|2
1631160310000|2021-09-09 04:05:10|9311.6|9301.6|9312.4|9302.4|9312.4|9302.4|9311.6|9301.6|2
1631160340000|2021-09-09 04:05:40|9311.9|9301.9|9312.4|9302.4|9312.4|9302.4|9311.9|9301.9|2
1631160350000|2021-09-09 04:05:50|9311.9|9301.9|9311.4|9301.4|9312.4|9302.4|9311.4|9301.4|5
1631160380000|2021-09-09 04:06:20|9311.1|9301.1|9311.9|9301.9|9311.9|9301.9|9311.1|9301.1|3
1631160430000|2021-09-09 04:07:10|9311.6|9301.6|9311.4|9301.4|9311.6|9301.6|9311.1|9301.1|4
1631160460000|2021-09-09 04:07:40|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|9311.1|9301.1|1
1631160480000|2021-09-09 04:08:00|9311.4|9301.4|9311.9|9301.9|9311.9|9301.9|9311.4|9301.4|2
1631160500000|2021-09-09 04:08:20|9312.1|9302.1|9312.4|9302.4|9312.4|9302.4|9312.1|9302.1|2
1631160540000|2021-09-09 04:09:00|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1631160570000|2021-09-09 04:09:30|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|9312.6|9302.6|1
1631160600000|2021-09-09 04:10:00|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|9312.9|9302.9|1
1631160620000|2021-09-09 04:10:20|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|9312.1|9302.1|1
1631160660000|2021-09-09 04:11:00|9311.9|9301.9|9312.1|9302.1|9312.1|9302.1|9310.8|9300.8|4
1631160670000|2021-09-09 04:11:10|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|9311.9|9301.9|1
1631160680000|2021-09-09 04:11:20|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|9311.6|9301.6|1
1631160700000|2021-09-09 04:11:40|9311.4|9301.4|9311.6|9301.6|9311.6|9301.6|9311.4|9301.4|2
1631160800000|2021-09-09 04:13:20|9312.1|9302.1|9312.4|9302.4|9312.4|9302.4|9312.1|9302.1|2
1631160840000|2021-09-09 04:14:00|9312.1|9302.1|9309.6|9299.6|9312.1|9302.1|9309|9299|5
1631160860000|2021-09-09 04:14:20|9309.8|9299.8|9310.5|9300.5|9310.6|9300.6|9309.8|9299.8|3
1631160870000|2021-09-09 04:14:30|9310.1|9300.1|9309.9|9299.9|9310.1|9300.1|9309.8|9299.8|3
1631160880000|2021-09-09 04:14:40|9309.8|9299.8|9310.6|9300.6|9310.6|9300.6|9309.8|9299.8|5
1631160890000|2021-09-09 04:14:50|9310.5|9300.5|9310.1|9300.1|9310.5|9300.5|9310.1|9300.1|3
1631160900000|2021-09-09 04:15:00|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|9310.4|9300.4|1
1631160920000|2021-09-09 04:15:20|9309.9|9299.9|9307.4|9297.4|9309.9|9299.9|9307.4|9297.4|3
1631160930000|2021-09-09 04:15:30|9307.6|9297.6|9307.4|9297.4|9307.6|9297.6|9307.4|9297.4|4
1631160940000|2021-09-09 04:15:40|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1631160950000|2021-09-09 04:15:50|9307.1|9297.1|9307.4|9297.4|9307.4|9297.4|9307.1|9297.1|2
1631160960000|2021-09-09 04:16:00|9307.6|9297.6|9307.4|9297.4|9307.6|9297.6|9307.4|9297.4|2
1631160970000|2021-09-09 04:16:10|9307.6|9297.6|9307.4|9297.4|9307.6|9297.6|9307.4|9297.4|2
1631161020000|2021-09-09 04:17:00|9306.5|9296.5|9307.4|9297.4|9307.4|9297.4|9306.5|9296.5|3
1631161050000|2021-09-09 04:17:30|9306.5|9296.5|9307.1|9297.1|9307.1|9297.1|9306.5|9296.5|2
1631161070000|2021-09-09 04:17:50|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|9306.9|9296.9|1
1631161090000|2021-09-09 04:18:10|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|9307.1|9297.1|1
1631161140000|2021-09-09 04:19:00|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1631161170000|2021-09-09 04:19:30|9306.9|9296.9|9307.1|9297.1|9307.1|9297.1|9306.9|9296.9|6
1631161180000|2021-09-09 04:19:40|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1631161190000|2021-09-09 04:19:50|9307.6|9297.6|9307.4|9297.4|9307.6|9297.6|9307.4|9297.4|2
1631161220000|2021-09-09 04:20:20|9307.6|9297.6|9308.4|9298.4|9308.4|9298.4|9307.6|9297.6|2
1631161250000|2021-09-09 04:20:50|9308.1|9298.1|9308.1|9298.1|9308.1|9298.1|9307.9|9297.9|3
1631161270000|2021-09-09 04:21:10|9307.9|9297.9|9308.4|9298.4|9308.6|9298.6|9307.9|9297.9|4
1631161290000|2021-09-09 04:21:30|9308.1|9298.1|9307.9|9297.9|9308.1|9298.1|9307.9|9297.9|2
1631161310000|2021-09-09 04:21:50|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|9307.6|9297.6|1
1631161320000|2021-09-09 04:22:00|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|9307.9|9297.9|1
1631161340000|2021-09-09 04:22:20|9307.6|9297.6|9308.1|9298.1|9308.1|9298.1|9307.6|9297.6|3
1631161350000|2021-09-09 04:22:30|9307.9|9297.9|9307.6|9297.6|9307.9|9297.9|9307.6|9297.6|2
1631161360000|2021-09-09 04:22:40|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|9307.4|9297.4|1
1631161410000|2021-09-09 04:23:30|9306.9|9296.9|9306.5|9296.5|9306.9|9296.9|9306.5|9296.5|2
1631161440000|2021-09-09 04:24:00|9306.3|9296.3|9303|9293|9306.3|9296.3|9303|9293|2
1631161450000|2021-09-09 04:24:10|9303.1|9293.1|9303.4|9293.4|9303.6|9293.6|9303.1|9293.1|3
1631161460000|2021-09-09 04:24:20|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|9303.3|9293.3|1
1631161470000|2021-09-09 04:24:30|9303.5|9293.5|9303.3|9293.3|9303.5|9293.5|9303.3|9293.3|2
1631161480000|2021-09-09 04:24:40|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|1
1631161510000|2021-09-09 04:25:10|9303.3|9293.3|9304.1|9294.1|9304.6|9294.6|9303.3|9293.3|4
1631161520000|2021-09-09 04:25:20|9304|9294|9304|9294|9304|9294|9304|9294|1
1631161530000|2021-09-09 04:25:30|9303.6|9293.6|9303.4|9293.4|9303.6|9293.6|9303.4|9293.4|2
1631161590000|2021-09-09 04:26:30|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1631161640000|2021-09-09 04:27:20|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1631161710000|2021-09-09 04:28:30|9303.9|9293.9|9304.5|9294.5|9304.5|9294.5|9303.9|9293.9|4
1631161760000|2021-09-09 04:29:20|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|9304.4|9294.4|1
1631161820000|2021-09-09 04:30:20|9304.1|9294.1|9303.4|9293.4|9304.1|9294.1|9303.4|9293.4|3
1631161870000|2021-09-09 04:31:10|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|9303.5|9293.5|1
1631161890000|2021-09-09 04:31:30|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|9303.4|9293.4|1
1631161910000|2021-09-09 04:31:50|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|9303.1|9293.1|1
1631161930000|2021-09-09 04:32:10|9302.4|9292.4|9302.3|9292.3|9302.4|9292.4|9301.9|9291.9|6
1631161940000|2021-09-09 04:32:20|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|9302.4|9292.4|1
1631161960000|2021-09-09 04:32:40|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|9302.1|9292.1|1
1631161970000|2021-09-09 04:32:50|9301.9|9291.9|9301.6|9291.6|9301.9|9291.9|9301.6|9291.6|4
1631161980000|2021-09-09 04:33:00|9301.8|9291.8|9301.6|9291.6|9301.8|9291.8|9301.6|9291.6|2
1631161990000|2021-09-09 04:33:10|9301.4|9291.4|9300.1|9290.1|9301.4|9291.4|9299.9|9289.9|3
1631162000000|2021-09-09 04:33:20|9300.5|9290.5|9301.3|9291.3|9301.4|9291.4|9300.5|9290.5|3
1631162040000|2021-09-09 04:34:00|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|9301.1|9291.1|1
1631162070000|2021-09-09 04:34:30|9300.6|9290.6|9300.9|9290.9|9301.1|9291.1|9300.6|9290.6|7
1631162080000|2021-09-09 04:34:40|9301.1|9291.1|9301.3|9291.3|9301.3|9291.3|9300.9|9290.9|4
1631162100000|2021-09-09 04:35:00|9301.4|9291.4|9301.9|9291.9|9301.9|9291.9|9301.4|9291.4|2
1631162110000|2021-09-09 04:35:10|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1631162120000|2021-09-09 04:35:20|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1631162150000|2021-09-09 04:35:50|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|1
1631162160000|2021-09-09 04:36:00|9302.1|9292.1|9301.9|9291.9|9302.1|9292.1|9301.9|9291.9|2
1631162180000|2021-09-09 04:36:20|9301.5|9291.5|9301.6|9291.6|9301.6|9291.6|9301.5|9291.5|2
1631162210000|2021-09-09 04:36:50|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|9301.5|9291.5|1
1631162230000|2021-09-09 04:37:10|9301.4|9291.4|9301|9291|9301.5|9291.5|9301|9291|4
1631162250000|2021-09-09 04:37:30|9301.3|9291.3|9301.5|9291.5|9301.8|9291.8|9301.3|9291.3|3
1631162270000|2021-09-09 04:37:50|9301.1|9291.1|9301.5|9291.5|9301.5|9291.5|9301|9291|5
1631162320000|2021-09-09 04:38:40|9301.6|9291.6|9301.9|9291.9|9301.9|9291.9|9301.6|9291.6|2
1631162350000|2021-09-09 04:39:10|9302.1|9292.1|9302.6|9292.6|9302.6|9292.6|9302.1|9292.1|2
1631162390000|2021-09-09 04:39:50|9302.1|9292.1|9302|9292|9302.1|9292.1|9302|9292|2
1631162400000|2021-09-09 04:40:00|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|9302.3|9292.3|1
1631162450000|2021-09-09 04:40:50|9302.5|9292.5|9303.1|9293.1|9303.6|9293.6|9302.5|9292.5|3
1631162470000|2021-09-09 04:41:10|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|9302.9|9292.9|1
1631162490000|2021-09-09 04:41:30|9302.8|9292.8|9302.1|9292.1|9302.8|9292.8|9302.1|9292.1|2
1631162500000|2021-09-09 04:41:40|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1631162510000|2021-09-09 04:41:50|9300.9|9290.9|9300.6|9290.6|9301.1|9291.1|9300.6|9290.6|4
1631162530000|2021-09-09 04:42:10|9300.1|9290.1|9300.6|9290.6|9301|9291|9300.1|9290.1|5
1631162540000|2021-09-09 04:42:20|9300.4|9290.4|9301|9291|9301|9291|9300.4|9290.4|4
1631162580000|2021-09-09 04:43:00|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1631162620000|2021-09-09 04:43:40|9300.9|9290.9|9303.1|9293.1|9303.1|9293.1|9300.9|9290.9|2
1631162630000|2021-09-09 04:43:50|9302.5|9292.5|9300.6|9290.6|9302.5|9292.5|9300.6|9290.6|3
1631162640000|2021-09-09 04:44:00|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|9300.5|9290.5|1
1631162650000|2021-09-09 04:44:10|9300.9|9290.9|9301.9|9291.9|9301.9|9291.9|9300.9|9290.9|3
1631162660000|2021-09-09 04:44:20|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|9301.3|9291.3|1
1631162670000|2021-09-09 04:44:30|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|9301.8|9291.8|1
1631162680000|2021-09-09 04:44:40|9301.4|9291.4|9300.6|9290.6|9301.4|9291.4|9300.6|9290.6|2
1631162700000|2021-09-09 04:45:00|9300.9|9290.9|9302.5|9292.5|9302.5|9292.5|9300.9|9290.9|3
1631162710000|2021-09-09 04:45:10|9301.1|9291.1|9302.3|9292.3|9302.3|9292.3|9301.1|9291.1|2
1631162730000|2021-09-09 04:45:30|9302.4|9292.4|9302.6|9292.6|9302.6|9292.6|9302.4|9292.4|2
1631162740000|2021-09-09 04:45:40|9301.6|9291.6|9301.6|9291.6|9301.6|9291.6|9301.3|9291.3|4
1631162750000|2021-09-09 04:45:50|9302|9292|9300.9|9290.9|9302|9292|9300.9|9290.9|3
1631162760000|2021-09-09 04:46:00|9301|9291|9301|9291|9301|9291|9300.6|9290.6|3
1631162770000|2021-09-09 04:46:10|9300.4|9290.4|9299.5|9289.5|9300.4|9290.4|9299.1|9289.1|5
1631162780000|2021-09-09 04:46:20|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|9298.9|9288.9|1
1631162800000|2021-09-09 04:46:40|9299.1|9289.1|9298.4|9288.4|9299.1|9289.1|9298.4|9288.4|2
1631162820000|2021-09-09 04:47:00|9298.3|9288.3|9296.8|9286.8|9298.3|9288.3|9296.8|9286.8|6
1631162830000|2021-09-09 04:47:10|9296.4|9286.4|9297.9|9287.9|9297.9|9287.9|9296.4|9286.4|2
1631163090000|2021-09-09 04:51:30|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|9297.4|9287.4|1
1631163130000|2021-09-09 04:52:10|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|9297.3|9287.3|1
1631163140000|2021-09-09 04:52:20|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|9296.8|9286.8|1
1631163150000|2021-09-09 04:52:30|9296.9|9286.9|9297.4|9287.4|9297.4|9287.4|9296.9|9286.9|2
1631163170000|2021-09-09 04:52:50|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1631163180000|2021-09-09 04:53:00|9298.1|9288.1|9297.9|9287.9|9298.1|9288.1|9297.9|9287.9|2
1631163190000|2021-09-09 04:53:10|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1631163200000|2021-09-09 04:53:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1631163260000|2021-09-09 04:54:20|9296.9|9286.9|9295.5|9285.5|9296.9|9286.9|9295.5|9285.5|2
1631163280000|2021-09-09 04:54:40|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1631163310000|2021-09-09 04:55:10|9294.9|9284.9|9295.5|9285.5|9296.4|9286.4|9294.9|9284.9|4
1631163350000|2021-09-09 04:55:50|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1631163370000|2021-09-09 04:56:10|9294.4|9284.4|9294.8|9284.8|9294.8|9284.8|9294.4|9284.4|2
1631163430000|2021-09-09 04:57:10|9295|9285|9295.1|9285.1|9295.1|9285.1|9295|9285|2
1631163490000|2021-09-09 04:58:10|9295|9285|9295.1|9285.1|9295.1|9285.1|9295|9285|2
1631163500000|2021-09-09 04:58:20|9295|9285|9295.1|9285.1|9295.1|9285.1|9295|9285|2
1631163540000|2021-09-09 04:59:00|9295|9285|9295.1|9285.1|9295.1|9285.1|9295|9285|2
1631163570000|2021-09-09 04:59:30|9296.1|9286.1|9296.9|9286.9|9296.9|9286.9|9296.1|9286.1|3
1631163580000|2021-09-09 04:59:40|9296.6|9286.6|9296.1|9286.1|9296.6|9286.6|9295.9|9285.9|5
1631163600000|2021-09-09 05:00:00|9295.9|9285.9|9295.4|9285.4|9295.9|9285.9|9295.4|9285.4|3
1631163610000|2021-09-09 05:00:10|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1631163620000|2021-09-09 05:00:20|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|9295.4|9285.4|1
1631163640000|2021-09-09 05:00:40|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1631163660000|2021-09-09 05:01:00|9294.9|9284.9|9294.6|9284.6|9294.9|9284.9|9294.6|9284.6|2
1631163670000|2021-09-09 05:01:10|9294.8|9284.8|9294.5|9284.5|9294.8|9284.8|9294.5|9284.5|2
1631163680000|2021-09-09 05:01:20|9294.8|9284.8|9294.9|9284.9|9294.9|9284.9|9294.8|9284.8|2
1631163690000|2021-09-09 05:01:30|9295.4|9285.4|9295.6|9285.6|9295.6|9285.6|9295.4|9285.4|2
1631163700000|2021-09-09 05:01:40|9296.1|9286.1|9294.9|9284.9|9296.1|9286.1|9294.9|9284.9|2
1631163710000|2021-09-09 05:01:50|9294.6|9284.6|9294.9|9284.9|9294.9|9284.9|9294.5|9284.5|3
1631163720000|2021-09-09 05:02:00|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1631163750000|2021-09-09 05:02:30|9294.9|9284.9|9295.1|9285.1|9295.1|9285.1|9294.9|9284.9|2
1631163790000|2021-09-09 05:03:10|9295.3|9285.3|9295.6|9285.6|9295.6|9285.6|9295.3|9285.3|2
1631163800000|2021-09-09 05:03:20|9296.3|9286.3|9296|9286|9296.3|9286.3|9296|9286|2
1631163820000|2021-09-09 05:03:40|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|9296.1|9286.1|1
1631163840000|2021-09-09 05:04:00|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|9296.4|9286.4|1
1631163870000|2021-09-09 05:04:30|9296.1|9286.1|9295.8|9285.8|9296.1|9286.1|9295.5|9285.5|3
1631163880000|2021-09-09 05:04:40|9295.5|9285.5|9295.9|9285.9|9296.1|9286.1|9295.5|9285.5|4
1631163900000|2021-09-09 05:05:00|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1631163910000|2021-09-09 05:05:10|9295|9285|9295|9285|9295|9285|9295|9285|1
1631163920000|2021-09-09 05:05:20|9294.6|9284.6|9295|9285|9295|9285|9294.6|9284.6|2
1631163950000|2021-09-09 05:05:50|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1631163970000|2021-09-09 05:06:10|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|9294.3|9284.3|1
1631164020000|2021-09-09 05:07:00|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1631164030000|2021-09-09 05:07:10|9295|9285|9294.9|9284.9|9295.1|9285.1|9294.9|9284.9|3
1631164050000|2021-09-09 05:07:30|9295|9285|9295|9285|9295|9285|9295|9285|1
1631164060000|2021-09-09 05:07:40|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1631164070000|2021-09-09 05:07:50|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1631164080000|2021-09-09 05:08:00|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295|9285|3
1631164090000|2021-09-09 05:08:10|9295|9285|9295|9285|9295|9285|9295|9285|1
1631164100000|2021-09-09 05:08:20|9294.8|9284.8|9294.4|9284.4|9294.8|9284.8|9294.4|9284.4|2
1631164110000|2021-09-09 05:08:30|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1631164120000|2021-09-09 05:08:40|9294.8|9284.8|9294.5|9284.5|9294.8|9284.8|9294.5|9284.5|2
1631164130000|2021-09-09 05:08:50|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|1
1631164140000|2021-09-09 05:09:00|9294.4|9284.4|9293.4|9283.4|9294.9|9284.9|9293.4|9283.4|3
1631164150000|2021-09-09 05:09:10|9293.1|9283.1|9292.4|9282.4|9293.4|9283.4|9292.1|9282.1|6
1631164160000|2021-09-09 05:09:20|9292.6|9282.6|9292.9|9282.9|9292.9|9282.9|9292.6|9282.6|3
1631164170000|2021-09-09 05:09:30|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|1
1631164180000|2021-09-09 05:09:40|9294.3|9284.3|9293.9|9283.9|9294.3|9284.3|9293.9|9283.9|2
1631164190000|2021-09-09 05:09:50|9293.6|9283.6|9293.6|9283.6|9293.9|9283.9|9293.6|9283.6|3
1631164210000|2021-09-09 05:10:10|9294|9284|9293.9|9283.9|9294|9284|9293.6|9283.6|4
1631164220000|2021-09-09 05:10:20|9294.1|9284.1|9293.9|9283.9|9294.1|9284.1|9293.9|9283.9|2
1631164230000|2021-09-09 05:10:30|9294.4|9284.4|9293.9|9283.9|9294.4|9284.4|9293.9|9283.9|3
1631164240000|2021-09-09 05:10:40|9294.1|9284.1|9295.4|9285.4|9295.4|9285.4|9294.1|9284.1|4
1631164250000|2021-09-09 05:10:50|9295.1|9285.1|9295.6|9285.6|9295.6|9285.6|9295.1|9285.1|2
1631164280000|2021-09-09 05:11:20|9296.1|9286.1|9295.6|9285.6|9296.1|9286.1|9295.6|9285.6|2
1631164290000|2021-09-09 05:11:30|9295.5|9285.5|9294.5|9284.5|9295.5|9285.5|9294.5|9284.5|3
1631164320000|2021-09-09 05:12:00|9294.8|9284.8|9295.1|9285.1|9295.1|9285.1|9294.8|9284.8|2
1631164330000|2021-09-09 05:12:10|9294.9|9284.9|9294.6|9284.6|9294.9|9284.9|9294.6|9284.6|2
1631164370000|2021-09-09 05:12:50|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1631164380000|2021-09-09 05:13:00|9295.6|9285.6|9295.6|9285.6|9295.9|9285.9|9295.4|9285.4|7
1631164390000|2021-09-09 05:13:10|9295.5|9285.5|9295.9|9285.9|9295.9|9285.9|9295.5|9285.5|3
1631164400000|2021-09-09 05:13:20|9295.6|9285.6|9295.6|9285.6|9295.6|9285.6|9295.6|9285.6|1
1631164430000|2021-09-09 05:13:50|9296|9286|9296.1|9286.1|9296.3|9286.3|9296|9286|3
1631164440000|2021-09-09 05:14:00|9296.4|9286.4|9295.9|9285.9|9296.4|9286.4|9295.9|9285.9|3
1631164460000|2021-09-09 05:14:20|9295.5|9285.5|9294.6|9284.6|9295.5|9285.5|9294.6|9284.6|2
1631164500000|2021-09-09 05:15:00|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|1
1631164520000|2021-09-09 05:15:20|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1631164530000|2021-09-09 05:15:30|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|9294.9|9284.9|1
1631164560000|2021-09-09 05:16:00|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1631164600000|2021-09-09 05:16:40|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|9294.1|9284.1|1
1631164620000|2021-09-09 05:17:00|9294.4|9284.4|9294.9|9284.9|9294.9|9284.9|9294.4|9284.4|3
1631164670000|2021-09-09 05:17:50|9295|9285|9295.6|9285.6|9295.6|9285.6|9295|9285|2
1631164710000|2021-09-09 05:18:30|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|9295.9|9285.9|1
1631164720000|2021-09-09 05:18:40|9295.6|9285.6|9295.5|9285.5|9295.6|9285.6|9295.4|9285.4|4
1631164770000|2021-09-09 05:19:30|9295.9|9285.9|9295.5|9285.5|9295.9|9285.9|9295.5|9285.5|3
1631164800000|2021-09-09 05:20:00|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1631164850000|2021-09-09 05:20:50|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|9294.8|9284.8|1
1631164860000|2021-09-09 05:21:00|9295|9285|9295|9285|9295|9285|9295|9285|1
1631164880000|2021-09-09 05:21:20|9294.8|9284.8|9293.9|9283.9|9294.8|9284.8|9293.9|9283.9|3
1631164890000|2021-09-09 05:21:30|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|9293.6|9283.6|1
1631164900000|2021-09-09 05:21:40|9292.9|9282.9|9291.9|9281.9|9292.9|9282.9|9291.9|9281.9|5
1631164910000|2021-09-09 05:21:50|9292.1|9282.1|9292.6|9282.6|9292.6|9282.6|9292.1|9282.1|3
1631164920000|2021-09-09 05:22:00|9293.1|9283.1|9292.9|9282.9|9293.1|9283.1|9292.9|9282.9|2
1631164930000|2021-09-09 05:22:10|9293.3|9283.3|9294.1|9284.1|9294.1|9284.1|9293.3|9283.3|4
1631164940000|2021-09-09 05:22:20|9293.9|9283.9|9293.9|9283.9|9294.1|9284.1|9293.6|9283.6|5
1631164950000|2021-09-09 05:22:30|9293.6|9283.6|9294.6|9284.6|9294.6|9284.6|9293.6|9283.6|4
1631164970000|2021-09-09 05:22:50|9294.4|9284.4|9294.4|9284.4|9294.6|9284.6|9294.4|9284.4|3
1631164980000|2021-09-09 05:23:00|9294.1|9284.1|9293.4|9283.4|9294.1|9284.1|9293.4|9283.4|3
1631164990000|2021-09-09 05:23:10|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1631165040000|2021-09-09 05:24:00|9293.4|9283.4|9294.1|9284.1|9294.4|9284.4|9293.4|9283.4|8
1631165050000|2021-09-09 05:24:10|9294.4|9284.4|9294.1|9284.1|9294.6|9284.6|9294.1|9284.1|5
1631165060000|2021-09-09 05:24:20|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|9294.4|9284.4|1
1631165070000|2021-09-09 05:24:30|9294.1|9284.1|9293.6|9283.6|9294.4|9284.4|9293.6|9283.6|7
1631165080000|2021-09-09 05:24:40|9293.5|9283.5|9293.6|9283.6|9293.6|9283.6|9293.5|9283.5|2
1631165090000|2021-09-09 05:24:50|9293.5|9283.5|9293.6|9283.6|9293.6|9283.6|9293.5|9283.5|2
1631165120000|2021-09-09 05:25:20|9293.5|9283.5|9293.8|9283.8|9293.8|9283.8|9293.5|9283.5|2
1631165130000|2021-09-09 05:25:30|9294|9284|9294.1|9284.1|9294.6|9284.6|9294|9284|8
1631165140000|2021-09-09 05:25:40|9294.4|9284.4|9294.1|9284.1|9294.4|9284.4|9294.1|9284.1|2
1631165150000|2021-09-09 05:25:50|9293.9|9283.9|9293.6|9283.6|9293.9|9283.9|9293.6|9283.6|2
1631165200000|2021-09-09 05:26:40|9293.8|9283.8|9294.4|9284.4|9294.6|9284.6|9293.8|9283.8|4
1631165210000|2021-09-09 05:26:50|9294.3|9284.3|9294|9284|9294.3|9284.3|9294|9284|2
1631165220000|2021-09-09 05:27:00|9293.9|9283.9|9294.9|9284.9|9294.9|9284.9|9293.9|9283.9|4
1631165230000|2021-09-09 05:27:10|9294.6|9284.6|9295.1|9285.1|9295.1|9285.1|9294.6|9284.6|2
1631165270000|2021-09-09 05:27:50|9294.5|9284.5|9297.4|9287.4|9297.6|9287.6|9293.8|9283.8|7
1631165280000|2021-09-09 05:28:00|9296.8|9286.8|9296.8|9286.8|9297.4|9287.4|9296.8|9286.8|3
1631165290000|2021-09-09 05:28:10|9296.4|9286.4|9296.8|9286.8|9296.8|9286.8|9296.4|9286.4|3
1631165300000|2021-09-09 05:28:20|9296.6|9286.6|9295.4|9285.4|9296.6|9286.6|9294.9|9284.9|6
1631165310000|2021-09-09 05:28:30|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|9295.1|9285.1|1
1631165330000|2021-09-09 05:28:50|9295.4|9285.4|9296|9286|9296|9286|9295.4|9285.4|2
1631165340000|2021-09-09 05:29:00|9295.6|9285.6|9295.4|9285.4|9295.6|9285.6|9295.4|9285.4|2
1631165350000|2021-09-09 05:29:10|9295.1|9285.1|9295.6|9285.6|9295.6|9285.6|9295.1|9285.1|3
1631165370000|2021-09-09 05:29:30|9295.9|9285.9|9293.8|9283.8|9296.9|9286.9|9293|9283|15
1631165390000|2021-09-09 05:29:50|9294.4|9284.4|9293.9|9283.9|9294.6|9284.6|9293.8|9283.8|4
1631165400000|2021-09-09 05:30:00|9294|9284|9305.8|9295.8|9305.8|9295.8|9294|9284|24
1631165410000|2021-09-09 05:30:10|9305.9|9295.9|9306.6|9296.6|9307|9297|9304|9294|19
1631165420000|2021-09-09 05:30:20|9307.4|9297.4|9307.9|9297.9|9308.4|9298.4|9306.5|9296.5|23
1631165430000|2021-09-09 05:30:30|9308.4|9298.4|9306.5|9296.5|9308.4|9298.4|9306.5|9296.5|11
1631165440000|2021-09-09 05:30:40|9305|9295|9305.8|9295.8|9306.1|9296.1|9304.1|9294.1|17
1631165450000|2021-09-09 05:30:50|9305.4|9295.4|9303|9293|9305.4|9295.4|9303|9293|14
1631165460000|2021-09-09 05:31:00|9302.1|9292.1|9302.4|9292.4|9303.6|9293.6|9301.9|9291.9|8
1631165470000|2021-09-09 05:31:10|9302.3|9292.3|9301.8|9291.8|9302.3|9292.3|9299.9|9289.9|12
1631165480000|2021-09-09 05:31:20|9302|9292|9302.6|9292.6|9302.9|9292.9|9301.8|9291.8|13
1631165490000|2021-09-09 05:31:30|9303|9293|9305.6|9295.6|9305.9|9295.9|9302.3|9292.3|13
1631165500000|2021-09-09 05:31:40|9306|9296|9309.6|9299.6|9310.1|9300.1|9306|9296|15
1631165510000|2021-09-09 05:31:50|9310.1|9300.1|9306.5|9296.5|9310.1|9300.1|9306.5|9296.5|13
1631165520000|2021-09-09 05:32:00|9306.1|9296.1|9304.3|9294.3|9307.4|9297.4|9304.3|9294.3|17
1631165530000|2021-09-09 05:32:10|9304.8|9294.8|9306.1|9296.1|9306.1|9296.1|9303.8|9293.8|15
1631165540000|2021-09-09 05:32:20|9306.3|9296.3|9304.4|9294.4|9306.3|9296.3|9304.1|9294.1|24
1631165550000|2021-09-09 05:32:30|9304.1|9294.1|9300.3|9290.3|9304.6|9294.6|9300|9290|18
1631165560000|2021-09-09 05:32:40|9300.8|9290.8|9298|9288|9300.9|9290.9|9298|9288|7
1631165570000|2021-09-09 05:32:50|9298.1|9288.1|9298.5|9288.5|9300.4|9290.4|9298.1|9288.1|12
1631165580000|2021-09-09 05:33:00|9297.9|9287.9|9296.6|9286.6|9298.3|9288.3|9296.5|9286.5|7
1631165590000|2021-09-09 05:33:10|9296.5|9286.5|9298.3|9288.3|9298.6|9288.6|9296.5|9286.5|6
1631165600000|2021-09-09 05:33:20|9297.9|9287.9|9296.3|9286.3|9297.9|9287.9|9296.3|9286.3|11
1631165610000|2021-09-09 05:33:30|9296.6|9286.6|9293.6|9283.6|9296.6|9286.6|9293.1|9283.1|12
1631165620000|2021-09-09 05:33:40|9293.1|9283.1|9295.1|9285.1|9295.1|9285.1|9293.1|9283.1|8
1631165630000|2021-09-09 05:33:50|9294.6|9284.6|9292|9282|9294.6|9284.6|9292|9282|10
1631165640000|2021-09-09 05:34:00|9292.3|9282.3|9292.6|9282.6|9292.8|9282.8|9291.3|9281.3|10
1631165650000|2021-09-09 05:34:10|9293|9283|9294.1|9284.1|9294.8|9284.8|9292.9|9282.9|17
1631165660000|2021-09-09 05:34:20|9293.9|9283.9|9293.6|9283.6|9294|9284|9292.8|9282.8|20
1631165670000|2021-09-09 05:34:30|9293.9|9283.9|9293.1|9283.1|9293.9|9283.9|9292.6|9282.6|7
1631165680000|2021-09-09 05:34:40|9293.3|9283.3|9294.3|9284.3|9294.3|9284.3|9293|9283|6
1631165690000|2021-09-09 05:34:50|9294.6|9284.6|9297.5|9287.5|9297.9|9287.9|9294.4|9284.4|18
1631165700000|2021-09-09 05:35:00|9297.6|9287.6|9299.6|9289.6|9299.6|9289.6|9297.6|9287.6|24
1631165710000|2021-09-09 05:35:10|9299.4|9289.4|9298.6|9288.6|9300.1|9290.1|9298.4|9288.4|19
1631165720000|2021-09-09 05:35:20|9296.8|9286.8|9296.4|9286.4|9298.4|9288.4|9296.4|9286.4|7
1631165730000|2021-09-09 05:35:30|9295.6|9285.6|9295|9285|9296.4|9286.4|9294.8|9284.8|7
1631165740000|2021-09-09 05:35:40|9294.9|9284.9|9292.4|9282.4|9294.9|9284.9|9292.4|9282.4|6
1631165750000|2021-09-09 05:35:50|9292.6|9282.6|9294.3|9284.3|9294.5|9284.5|9292.4|9282.4|12
1631165760000|2021-09-09 05:36:00|9293.8|9283.8|9290.9|9280.9|9293.8|9283.8|9290.8|9280.8|13
1631165770000|2021-09-09 05:36:10|9290.6|9280.6|9292.9|9282.9|9292.9|9282.9|9290.1|9280.1|14
1631165780000|2021-09-09 05:36:20|9293.6|9283.6|9293.5|9283.5|9294.1|9284.1|9293.5|9283.5|13
1631165790000|2021-09-09 05:36:30|9293.3|9283.3|9293|9283|9293.6|9283.6|9293|9283|6
1631165800000|2021-09-09 05:36:40|9292.6|9282.6|9289.9|9279.9|9292.6|9282.6|9289.9|9279.9|13
1631165810000|2021-09-09 05:36:50|9290.1|9280.1|9289.8|9279.8|9290.9|9280.9|9289.8|9279.8|17
1631165820000|2021-09-09 05:37:00|9290.1|9280.1|9286.1|9276.1|9290.4|9280.4|9286.1|9276.1|17
1631165830000|2021-09-09 05:37:10|9286.5|9276.5|9286.8|9276.8|9286.8|9276.8|9286.1|9276.1|6
1631165840000|2021-09-09 05:37:20|9286.6|9276.6|9286.1|9276.1|9286.8|9276.8|9286.1|9276.1|9
1631165850000|2021-09-09 05:37:30|9285.8|9275.8|9288.5|9278.5|9288.5|9278.5|9285.8|9275.8|7
1631165860000|2021-09-09 05:37:40|9288.9|9278.9|9288.6|9278.6|9289.9|9279.9|9288.5|9278.5|7
1631165870000|2021-09-09 05:37:50|9288.1|9278.1|9286.9|9276.9|9288.1|9278.1|9286.6|9276.6|9
1631165880000|2021-09-09 05:38:00|9287|9277|9288.9|9278.9|9288.9|9278.9|9287|9277|8
1631165890000|2021-09-09 05:38:10|9289.1|9279.1|9288.6|9278.6|9289.1|9279.1|9288.6|9278.6|7
1631165900000|2021-09-09 05:38:20|9288.5|9278.5|9288.8|9278.8|9289.4|9279.4|9288.4|9278.4|9
1631165920000|2021-09-09 05:38:40|9288.9|9278.9|9288.6|9278.6|9289.1|9279.1|9288.6|9278.6|4
1631165930000|2021-09-09 05:38:50|9288.9|9278.9|9288.9|9278.9|9289.1|9279.1|9288.6|9278.6|5
1631165940000|2021-09-09 05:39:00|9288.6|9278.6|9288.4|9278.4|9289|9279|9288.4|9278.4|8
1631165950000|2021-09-09 05:39:10|9287.9|9277.9|9287.5|9277.5|9287.9|9277.9|9287.4|9277.4|3
1631165960000|2021-09-09 05:39:20|9287.6|9277.6|9287.9|9277.9|9287.9|9277.9|9287.6|9277.6|2
1631165970000|2021-09-09 05:39:30|9288.4|9278.4|9288.5|9278.5|9288.5|9278.5|9287.9|9277.9|4
1631165980000|2021-09-09 05:39:40|9289|9279|9290.4|9280.4|9290.6|9280.6|9289|9279|9
1631165990000|2021-09-09 05:39:50|9290.6|9280.6|9290.6|9280.6|9290.6|9280.6|9289.3|9279.3|6
1631166000000|2021-09-09 05:40:00|9291|9281|9291.6|9281.6|9291.6|9281.6|9290.5|9280.5|13
1631166010000|2021-09-09 05:40:10|9291.9|9281.9|9289.9|9279.9|9291.9|9281.9|9288.9|9278.9|24
1631166020000|2021-09-09 05:40:20|9289.6|9279.6|9289.4|9279.4|9289.6|9279.6|9289|9279|8
1631166030000|2021-09-09 05:40:30|9289.6|9279.6|9289.1|9279.1|9289.6|9279.6|9288.6|9278.6|11
1631166040000|2021-09-09 05:40:40|9288.9|9278.9|9289.1|9279.1|9289.6|9279.6|9288.6|9278.6|14
1631166050000|2021-09-09 05:40:50|9289.3|9279.3|9289.1|9279.1|9290.5|9280.5|9288.6|9278.6|16
1631166060000|2021-09-09 05:41:00|9288.9|9278.9|9288.5|9278.5|9288.9|9278.9|9288.4|9278.4|6
1631166070000|2021-09-09 05:41:10|9288.4|9278.4|9287.1|9277.1|9290.1|9280.1|9286.9|9276.9|14
1631166080000|2021-09-09 05:41:20|9286.9|9276.9|9285.9|9275.9|9286.9|9276.9|9285.9|9275.9|11
1631166090000|2021-09-09 05:41:30|9285.6|9275.6|9283.9|9273.9|9285.6|9275.6|9282.9|9272.9|28
1631166100000|2021-09-09 05:41:40|9283.8|9273.8|9285.8|9275.8|9285.8|9275.8|9283.8|9273.8|8
1631166110000|2021-09-09 05:41:50|9286.3|9276.3|9288.9|9278.9|9289|9279|9286.3|9276.3|5
1631166120000|2021-09-09 05:42:00|9289|9279|9286.1|9276.1|9289|9279|9286.1|9276.1|7
1631166130000|2021-09-09 05:42:10|9286.4|9276.4|9286.3|9276.3|9286.4|9276.4|9286.3|9276.3|2
1631166140000|2021-09-09 05:42:20|9286.4|9276.4|9286.4|9276.4|9286.6|9276.6|9286.4|9276.4|3
1631166150000|2021-09-09 05:42:30|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|9286.1|9276.1|1
1631166160000|2021-09-09 05:42:40|9286.5|9276.5|9286.3|9276.3|9286.6|9276.6|9286.3|9276.3|5
1631166170000|2021-09-09 05:42:50|9286.5|9276.5|9286.1|9276.1|9286.5|9276.5|9285.5|9275.5|6
1631166180000|2021-09-09 05:43:00|9286.5|9276.5|9286.3|9276.3|9286.6|9276.6|9286.3|9276.3|6
1631166190000|2021-09-09 05:43:10|9286.6|9276.6|9288.1|9278.1|9288.4|9278.4|9286.6|9276.6|5
1631166200000|2021-09-09 05:43:20|9288.4|9278.4|9288.8|9278.8|9288.8|9278.8|9288.4|9278.4|3
1631166210000|2021-09-09 05:43:30|9289|9279|9289|9279|9289|9279|9288.9|9278.9|3
1631166220000|2021-09-09 05:43:40|9288.9|9278.9|9288.9|9278.9|9289.1|9279.1|9288.9|9278.9|15
1631166240000|2021-09-09 05:44:00|9288.6|9278.6|9289.5|9279.5|9289.5|9279.5|9288.6|9278.6|4
1631166250000|2021-09-09 05:44:10|9288.9|9278.9|9289.1|9279.1|9289.9|9279.9|9288.8|9278.8|7
1631166260000|2021-09-09 05:44:20|9288.9|9278.9|9288.9|9278.9|9289.1|9279.1|9288.9|9278.9|3
1631166270000|2021-09-09 05:44:30|9288.6|9278.6|9288.3|9278.3|9288.6|9278.6|9288.3|9278.3|3
1631166280000|2021-09-09 05:44:40|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|9288.6|9278.6|1
1631166290000|2021-09-09 05:44:50|9288.4|9278.4|9289.3|9279.3|9289.3|9279.3|9288.3|9278.3|5
1631166300000|2021-09-09 05:45:00|9288.9|9278.9|9288.4|9278.4|9288.9|9278.9|9288.4|9278.4|2
1631166310000|2021-09-09 05:45:10|9288.8|9278.8|9289.1|9279.1|9289.1|9279.1|9288.8|9278.8|9
1631166320000|2021-09-09 05:45:20|9288.9|9278.9|9291.3|9281.3|9292.1|9282.1|9288.9|9278.9|14
1631166330000|2021-09-09 05:45:30|9291.1|9281.1|9291.3|9281.3|9291.4|9281.4|9291.1|9281.1|4
1631166340000|2021-09-09 05:45:40|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|9291.4|9281.4|1
1631166360000|2021-09-09 05:46:00|9291.3|9281.3|9291|9281|9291.4|9281.4|9290.8|9280.8|7
1631166370000|2021-09-09 05:46:10|9291.6|9281.6|9292.9|9282.9|9293.1|9283.1|9291.6|9281.6|8
1631166380000|2021-09-09 05:46:20|9292.4|9282.4|9292.4|9282.4|9292.4|9282.4|9292.4|9282.4|1
1631166390000|2021-09-09 05:46:30|9292.6|9282.6|9293.1|9283.1|9293.1|9283.1|9292.4|9282.4|9
1631166400000|2021-09-09 05:46:40|9293.6|9283.6|9294.1|9284.1|9294.1|9284.1|9293.6|9283.6|5
1631166410000|2021-09-09 05:46:50|9294.6|9284.6|9294.1|9284.1|9295.9|9285.9|9294.1|9284.1|5
1631166420000|2021-09-09 05:47:00|9293.5|9283.5|9294|9284|9294.1|9284.1|9293.4|9283.4|8
1631166430000|2021-09-09 05:47:10|9294.1|9284.1|9296|9286|9296|9286|9294.1|9284.1|3
1631166440000|2021-09-09 05:47:20|9295.8|9285.8|9294.9|9284.9|9295.8|9285.8|9294.8|9284.8|5
1631166450000|2021-09-09 05:47:30|9295.1|9285.1|9297.4|9287.4|9298.1|9288.1|9295.1|9285.1|10
1631166460000|2021-09-09 05:47:40|9298.1|9288.1|9295.9|9285.9|9298.1|9288.1|9295.9|9285.9|8
1631166470000|2021-09-09 05:47:50|9295.6|9285.6|9296.4|9286.4|9296.6|9286.6|9294.9|9284.9|12
1631166480000|2021-09-09 05:48:00|9296.3|9286.3|9295.4|9285.4|9296.3|9286.3|9295.4|9285.4|2
1631166490000|2021-09-09 05:48:10|9295.6|9285.6|9298.5|9288.5|9298.8|9288.8|9295.6|9285.6|10
1631166500000|2021-09-09 05:48:20|9299|9289|9299.1|9289.1|9299.1|9289.1|9298.6|9288.6|7
1631166510000|2021-09-09 05:48:30|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|9299.4|9289.4|1
1631166520000|2021-09-09 05:48:40|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|9299.9|9289.9|1
1631166530000|2021-09-09 05:48:50|9299.6|9289.6|9299.4|9289.4|9299.6|9289.6|9299|9289|6
1631166540000|2021-09-09 05:49:00|9298.9|9288.9|9297.9|9287.9|9299.1|9289.1|9297.9|9287.9|7
1631166550000|2021-09-09 05:49:10|9298.6|9288.6|9299.3|9289.3|9299.4|9289.4|9298.4|9288.4|8
1631166560000|2021-09-09 05:49:20|9299.1|9289.1|9297.9|9287.9|9299.1|9289.1|9297.4|9287.4|9
1631166570000|2021-09-09 05:49:30|9298.1|9288.1|9298.6|9288.6|9298.6|9288.6|9298.1|9288.1|4
1631166580000|2021-09-09 05:49:40|9298.3|9288.3|9298.4|9288.4|9298.9|9288.9|9298.1|9288.1|13
1631166590000|2021-09-09 05:49:50|9298.6|9288.6|9298.5|9288.5|9299.6|9289.6|9298.4|9288.4|12
1631166600000|2021-09-09 05:50:00|9298.8|9288.8|9298.3|9288.3|9298.8|9288.8|9297.1|9287.1|9
1631166610000|2021-09-09 05:50:10|9298.8|9288.8|9297.4|9287.4|9298.8|9288.8|9297.4|9287.4|5
1631166620000|2021-09-09 05:50:20|9297.6|9287.6|9298.1|9288.1|9298.4|9288.4|9297.6|9287.6|3
1631166630000|2021-09-09 05:50:30|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|9298.4|9288.4|1
1631166640000|2021-09-09 05:50:40|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9296.9|9286.9|24
1631166650000|2021-09-09 05:50:50|9298.4|9288.4|9299.6|9289.6|9299.6|9289.6|9298.4|9288.4|9
1631166660000|2021-09-09 05:51:00|9299.4|9289.4|9297.3|9287.3|9299.4|9289.4|9297|9287|16
1631166670000|2021-09-09 05:51:10|9297|9287|9296.4|9286.4|9297.3|9287.3|9296.1|9286.1|6
1631166680000|2021-09-09 05:51:20|9296.1|9286.1|9293.1|9283.1|9296.1|9286.1|9293.1|9283.1|22
1631166690000|2021-09-09 05:51:30|9292.9|9282.9|9293.1|9283.1|9293.1|9283.1|9292.4|9282.4|4
1631166700000|2021-09-09 05:51:40|9292.9|9282.9|9292.9|9282.9|9294.4|9284.4|9292.9|9282.9|5
1631166710000|2021-09-09 05:51:50|9293|9283|9293.4|9283.4|9294|9284|9293|9283|5
1631166720000|2021-09-09 05:52:00|9292.9|9282.9|9293.4|9283.4|9293.9|9283.9|9292.9|9282.9|5
1631166730000|2021-09-09 05:52:10|9293.1|9283.1|9293.1|9283.1|9293.1|9283.1|9292.6|9282.6|3
1631166740000|2021-09-09 05:52:20|9293.6|9283.6|9293.9|9283.9|9293.9|9283.9|9293.6|9283.6|2
1631166750000|2021-09-09 05:52:30|9293.4|9283.4|9292.8|9282.8|9293.9|9283.9|9292.8|9282.8|6
1631166760000|2021-09-09 05:52:40|9292.5|9282.5|9292.8|9282.8|9292.8|9282.8|9292.5|9282.5|2
1631166770000|2021-09-09 05:52:50|9292.3|9282.3|9292|9282|9292.3|9282.3|9292|9282|2
1631166780000|2021-09-09 05:53:00|9292.4|9282.4|9293.4|9283.4|9293.4|9283.4|9292.4|9282.4|5
1631166790000|2021-09-09 05:53:10|9293.1|9283.1|9292.9|9282.9|9293.1|9283.1|9292.6|9282.6|4
1631166800000|2021-09-09 05:53:20|9293.1|9283.1|9293.1|9283.1|9293.4|9283.4|9293.1|9283.1|5
1631166810000|2021-09-09 05:53:30|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|9292.9|9282.9|1
1631166820000|2021-09-09 05:53:40|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|9292.6|9282.6|1
1631166830000|2021-09-09 05:53:50|9292.9|9282.9|9293.1|9283.1|9293.1|9283.1|9292.9|9282.9|2
1631166840000|2021-09-09 05:54:00|9293.3|9283.3|9295.1|9285.1|9295.1|9285.1|9293.3|9283.3|8
1631166850000|2021-09-09 05:54:10|9294.9|9284.9|9294.6|9284.6|9294.9|9284.9|9294.6|9284.6|2
1631166860000|2021-09-09 05:54:20|9294.3|9284.3|9294.4|9284.4|9294.4|9284.4|9293.4|9283.4|9
1631166870000|2021-09-09 05:54:30|9294.9|9284.9|9294.5|9284.5|9294.9|9284.9|9294.5|9284.5|3
1631166880000|2021-09-09 05:54:40|9294.9|9284.9|9295.4|9285.4|9295.4|9285.4|9294.9|9284.9|2
1631166890000|2021-09-09 05:54:50|9295.1|9285.1|9294.3|9284.3|9295.1|9285.1|9294.3|9284.3|7
1631166900000|2021-09-09 05:55:00|9294.1|9284.1|9294.9|9284.9|9294.9|9284.9|9294.1|9284.1|4
1631166910000|2021-09-09 05:55:10|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|9294.6|9284.6|1
1631166920000|2021-09-09 05:55:20|9294.8|9284.8|9294.3|9284.3|9294.9|9284.9|9294.3|9284.3|3
1631166940000|2021-09-09 05:55:40|9294.6|9284.6|9294.9|9284.9|9295.4|9285.4|9294.6|9284.6|6
1631166950000|2021-09-09 05:55:50|9295.1|9285.1|9296.1|9286.1|9296.5|9286.5|9295.1|9285.1|5
1631166960000|2021-09-09 05:56:00|9295.8|9285.8|9297.9|9287.9|9298.6|9288.6|9295.8|9285.8|11
1631166970000|2021-09-09 05:56:10|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|9298.1|9288.1|1
1631166980000|2021-09-09 05:56:20|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|9297.9|9287.9|1
1631166990000|2021-09-09 05:56:30|9297.8|9287.8|9297.1|9287.1|9297.8|9287.8|9296.9|9286.9|4
1631167000000|2021-09-09 05:56:40|9297.5|9287.5|9297.6|9287.6|9297.6|9287.6|9297.5|9287.5|2
1631167010000|2021-09-09 05:56:50|9296.8|9286.8|9297.6|9287.6|9297.6|9287.6|9296.8|9286.8|2
1631167020000|2021-09-09 05:57:00|9297.4|9287.4|9296.8|9286.8|9297.4|9287.4|9296.8|9286.8|3
1631167040000|2021-09-09 05:57:20|9296.4|9286.4|9295.9|9285.9|9296.5|9286.5|9295.4|9285.4|8
1631167050000|2021-09-09 05:57:30|9295.6|9285.6|9295.5|9285.5|9295.6|9285.6|9295.5|9285.5|2
1631167060000|2021-09-09 05:57:40|9295.3|9285.3|9295.3|9285.3|9295.4|9285.4|9295.3|9285.3|3
1631167070000|2021-09-09 05:57:50|9296.3|9286.3|9297|9287|9297|9287|9296.3|9286.3|3
1631167080000|2021-09-09 05:58:00|9297.6|9287.6|9298.4|9288.4|9298.4|9288.4|9297.6|9287.6|3
1631167090000|2021-09-09 05:58:10|9298.8|9288.8|9301.9|9291.9|9302.1|9292.1|9298.8|9288.8|11
1631167100000|2021-09-09 05:58:20|9301.6|9291.6|9301.9|9291.9|9301.9|9291.9|9301.6|9291.6|2
1631167110000|2021-09-09 05:58:30|9301.8|9291.8|9302.9|9292.9|9302.9|9292.9|9301.8|9291.8|3
1631167120000|2021-09-09 05:58:40|9302.5|9292.5|9302.3|9292.3|9302.5|9292.5|9302.3|9292.3|2
1631167130000|2021-09-09 05:58:50|9301.8|9291.8|9301.9|9291.9|9302.1|9292.1|9301.8|9291.8|4
1631167150000|2021-09-09 05:59:10|9301.8|9291.8|9300.4|9290.4|9301.8|9291.8|9299.9|9289.9|5
1631167160000|2021-09-09 05:59:20|9299.9|9289.9|9299.1|9289.1|9300|9290|9299.1|9289.1|6
1631167170000|2021-09-09 05:59:30|9298.9|9288.9|9298.4|9288.4|9298.9|9288.9|9298.4|9288.4|3
1631167180000|2021-09-09 05:59:40|9298.1|9288.1|9294.9|9284.9|9298.1|9288.1|9294.4|9284.4|12
1631167190000|2021-09-09 05:59:50|9294.4|9284.4|9295.1|9285.1|9295.1|9285.1|9294.4|9284.4|5
1631167200000|2021-09-09 06:00:00|9294.6|9284.6|9295.1|9285.1|9295.1|9285.1|9293.1|9283.1|13
1631167210000|2021-09-09 06:00:10|9295.4|9285.4|9302|9292|9302|9292|9295.4|9285.4|12
1631167220000|2021-09-09 06:00:20|9302.4|9292.4|9303.8|9293.8|9303.8|9293.8|9302.4|9292.4|5
1631167230000|2021-09-09 06:00:30|9303.6|9293.6|9301.6|9291.6|9303.6|9293.6|9301.4|9291.4|10
1631167240000|2021-09-09 06:00:40|9301.4|9291.4|9301.6|9291.6|9301.6|9291.6|9301.4|9291.4|2
1631167250000|2021-09-09 06:00:50|9302.1|9292.1|9302.9|9292.9|9303.1|9293.1|9302.1|9292.1|5
1631167260000|2021-09-09 06:01:00|9303.1|9293.1|9305.1|9295.1|9305.1|9295.1|9303.1|9293.1|7
1631167270000|2021-09-09 06:01:10|9305.6|9295.6|9305.1|9295.1|9306.8|9296.8|9304.5|9294.5|21
1631167280000|2021-09-09 06:01:20|9304.9|9294.9|9303.3|9293.3|9304.9|9294.9|9303.3|9293.3|4
1631167290000|2021-09-09 06:01:30|9303|9293|9305.6|9295.6|9305.6|9295.6|9301.5|9291.5|17
1631167300000|2021-09-09 06:01:40|9305.9|9295.9|9303.9|9293.9|9305.9|9295.9|9303.9|9293.9|11
1631167310000|2021-09-09 06:01:50|9303.1|9293.1|9304|9294|9304|9294|9302.9|9292.9|5
1631167320000|2021-09-09 06:02:00|9305|9295|9306.9|9296.9|9306.9|9296.9|9305|9295|8
1631167330000|2021-09-09 06:02:10|9306.8|9296.8|9308.4|9298.4|9308.4|9298.4|9306.8|9296.8|5
1631167340000|2021-09-09 06:02:20|9308.6|9298.6|9309.6|9299.6|9309.6|9299.6|9308.5|9298.5|11
1631167350000|2021-09-09 06:02:30|9309.9|9299.9|9310.4|9300.4|9310.6|9300.6|9309.9|9299.9|6
1631167360000|2021-09-09 06:02:40|9310.1|9300.1|9310.6|9300.6|9310.6|9300.6|9309.9|9299.9|3
1631167370000|2021-09-09 06:02:50|9310.9|9300.9|9306.1|9296.1|9310.9|9300.9|9306.1|9296.1|12
1631167380000|2021-09-09 06:03:00|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|9306.4|9296.4|1
1631167400000|2021-09-09 06:03:20|9306.9|9296.9|9306.8|9296.8|9306.9|9296.9|9306.8|9296.8|2
1631167410000|2021-09-09 06:03:30|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|9306.5|9296.5|1
1631167420000|2021-09-09 06:03:40|9307.1|9297.1|9310.1|9300.1|9310.1|9300.1|9307.1|9297.1|4
1631167430000|2021-09-09 06:03:50|9309.9|9299.9|9310.1|9300.1|9310.4|9300.4|9309.5|9299.5|5
1631167440000|2021-09-09 06:04:00|9310.3|9300.3|9311.1|9301.1|9311.1|9301.1|9310.3|9300.3|7
1631167450000|2021-09-09 06:04:10|9310.9|9300.9|9310.9|9300.9|9311|9301|9310.4|9300.4|8
1631167470000|2021-09-09 06:04:30|9311.4|9301.4|9311.4|9301.4|9311.5|9301.5|9311.4|9301.4|3
1631167480000|2021-09-09 06:04:40|9311.3|9301.3|9311.1|9301.1|9311.3|9301.3|9311|9301|3
1631167500000|2021-09-09 06:05:00|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|1
1631167520000|2021-09-09 06:05:20|9311.6|9301.6|9312.9|9302.9|9312.9|9302.9|9311.6|9301.6|2
1631167530000|2021-09-09 06:05:30|9313.4|9303.4|9314.4|9304.4|9314.6|9304.6|9313.4|9303.4|5
1631167540000|2021-09-09 06:05:40|9314.1|9304.1|9312.6|9302.6|9314.1|9304.1|9312.1|9302.1|8
1631167550000|2021-09-09 06:05:50|9312.4|9302.4|9310.9|9300.9|9312.4|9302.4|9310.9|9300.9|5
1631167560000|2021-09-09 06:06:00|9311.3|9301.3|9311.9|9301.9|9311.9|9301.9|9311.3|9301.3|3
1631167570000|2021-09-09 06:06:10|9312.5|9302.5|9311.4|9301.4|9312.9|9302.9|9311.4|9301.4|6
1631167580000|2021-09-09 06:06:20|9311.1|9301.1|9310.9|9300.9|9311.1|9301.1|9310.9|9300.9|2
1631167590000|2021-09-09 06:06:30|9311.1|9301.1|9311.1|9301.1|9311.8|9301.8|9311|9301|8
1631167600000|2021-09-09 06:06:40|9311.5|9301.5|9311.3|9301.3|9312.4|9302.4|9311.3|9301.3|4
1631167610000|2021-09-09 06:06:50|9311.4|9301.4|9311.4|9301.4|9311.4|9301.4|9311.3|9301.3|3
1631167620000|2021-09-09 06:07:00|9312.1|9302.1|9313.4|9303.4|9313.4|9303.4|9311.4|9301.4|8
1631167630000|2021-09-09 06:07:10|9313.5|9303.5|9314.4|9304.4|9314.4|9304.4|9313.5|9303.5|5
1631167640000|2021-09-09 06:07:20|9314.6|9304.6|9315.4|9305.4|9315.4|9305.4|9314.4|9304.4|4
1631167650000|2021-09-09 06:07:30|9315.1|9305.1|9317.5|9307.5|9317.5|9307.5|9315.1|9305.1|8
1631167660000|2021-09-09 06:07:40|9316.9|9306.9|9317.1|9307.1|9317.1|9307.1|9316.9|9306.9|8
1631167670000|2021-09-09 06:07:50|9317.5|9307.5|9318|9308|9319.5|9309.5|9317.4|9307.4|12
1631167680000|2021-09-09 06:08:00|9317.6|9307.6|9318.6|9308.6|9318.9|9308.9|9316.8|9306.8|7
1631167690000|2021-09-09 06:08:10|9319.5|9309.5|9319.3|9309.3|9319.5|9309.5|9317.9|9307.9|4
1631167700000|2021-09-09 06:08:20|9319.1|9309.1|9318.3|9308.3|9319.1|9309.1|9318.3|9308.3|6
1631167710000|2021-09-09 06:08:30|9318.1|9308.1|9319.5|9309.5|9320.1|9310.1|9318.1|9308.1|5
1631167720000|2021-09-09 06:08:40|9319.4|9309.4|9317.9|9307.9|9319.4|9309.4|9317.6|9307.6|6
1631167730000|2021-09-09 06:08:50|9318|9308|9318.4|9308.4|9318.6|9308.6|9317.1|9307.1|11
1631167740000|2021-09-09 06:09:00|9318.6|9308.6|9318.3|9308.3|9318.6|9308.6|9317.3|9307.3|8
1631167750000|2021-09-09 06:09:10|9318.4|9308.4|9319.1|9309.1|9319.1|9309.1|9318.4|9308.4|3
1631167760000|2021-09-09 06:09:20|9318.8|9308.8|9318.9|9308.9|9318.9|9308.9|9318.4|9308.4|4
1631167770000|2021-09-09 06:09:30|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|9318.5|9308.5|1
1631167780000|2021-09-09 06:09:40|9318.3|9308.3|9316.8|9306.8|9318.3|9308.3|9316.1|9306.1|7
1631167790000|2021-09-09 06:09:50|9316.6|9306.6|9316.6|9306.6|9316.6|9306.6|9316.6|9306.6|1
1631167800000|2021-09-09 06:10:00|9315.9|9305.9|9315.4|9305.4|9317.1|9307.1|9315.4|9305.4|13
1631167810000|2021-09-09 06:10:10|9315.6|9305.6|9315.6|9305.6|9315.6|9305.6|9314.9|9304.9|3
1631167820000|2021-09-09 06:10:20|9314.9|9304.9|9315.5|9305.5|9315.6|9305.6|9314.9|9304.9|4
1631167830000|2021-09-09 06:10:30|9315.3|9305.3|9315.3|9305.3|9315.3|9305.3|9315.1|9305.1|3
1631167840000|2021-09-09 06:10:40|9315.4|9305.4|9316.4|9306.4|9316.4|9306.4|9315.4|9305.4|3
1631167850000|2021-09-09 06:10:50|9316.6|9306.6|9318.3|9308.3|9318.3|9308.3|9316.6|9306.6|3
1631167880000|2021-09-09 06:11:20|9318|9308|9316.9|9306.9|9318|9308|9316.9|9306.9|4
1631167890000|2021-09-09 06:11:30|9316.6|9306.6|9316.3|9306.3|9316.6|9306.6|9316.3|9306.3|4
1631167910000|2021-09-09 06:11:50|9316.4|9306.4|9313.8|9303.8|9316.4|9306.4|9313.8|9303.8|7
1631167920000|2021-09-09 06:12:00|9313.6|9303.6|9313.6|9303.6|9313.9|9303.9|9313.6|9303.6|3
1631167930000|2021-09-09 06:12:10|9313.4|9303.4|9314.1|9304.1|9314.1|9304.1|9312.5|9302.5|5
1631167940000|2021-09-09 06:12:20|9313.1|9303.1|9313|9303|9313.1|9303.1|9313|9303|2
1631167950000|2021-09-09 06:12:30|9313.6|9303.6|9315.6|9305.6|9315.6|9305.6|9313.6|9303.6|3
1631167960000|2021-09-09 06:12:40|9315.9|9305.9|9325|9315|9325|9315|9315.9|9305.9|12
1631167970000|2021-09-09 06:12:50|9325.6|9315.6|9325.8|9315.8|9325.8|9315.8|9324.9|9314.9|5
1631167980000|2021-09-09 06:13:00|9326|9316|9333.1|9323.1|9333.9|9323.9|9326|9316|26
1631167990000|2021-09-09 06:13:10|9334.5|9324.5|9337.1|9327.1|9337.1|9327.1|9333.1|9323.1|19
1631168000000|2021-09-09 06:13:20|9337.3|9327.3|9340.6|9330.6|9341|9331|9336.8|9326.8|22
1631168010000|2021-09-09 06:13:30|9340.4|9330.4|9343.6|9333.6|9344.4|9334.4|9339.8|9329.8|27
1631168020000|2021-09-09 06:13:40|9343.9|9333.9|9347.3|9337.3|9348.6|9338.6|9343.4|9333.4|20
1631168030000|2021-09-09 06:13:50|9347|9337|9347.9|9337.9|9348.3|9338.3|9346.4|9336.4|27
1631168040000|2021-09-09 06:14:00|9347.8|9337.8|9348.3|9338.3|9348.9|9338.9|9345.9|9335.9|23
1631168050000|2021-09-09 06:14:10|9348.4|9338.4|9353.6|9343.6|9354.3|9344.3|9348.4|9338.4|25
1631168060000|2021-09-09 06:14:20|9354.6|9344.6|9357.3|9347.3|9357.3|9347.3|9351.9|9341.9|25
1631168070000|2021-09-09 06:14:30|9356.4|9346.4|9361.3|9351.3|9361.3|9351.3|9356.4|9346.4|26
1631168080000|2021-09-09 06:14:40|9361.6|9351.6|9361.1|9351.1|9362|9352|9359|9349|20
1631168090000|2021-09-09 06:14:50|9360.9|9350.9|9361.6|9351.6|9362|9352|9358.6|9348.6|14
1631168100000|2021-09-09 06:15:00|9361.1|9351.1|9364.1|9354.1|9364.4|9354.4|9360.9|9350.9|21
1631168110000|2021-09-09 06:15:10|9363.9|9353.9|9364|9354|9365.6|9355.6|9363.1|9353.1|18
1631168120000|2021-09-09 06:15:20|9363.4|9353.4|9367.6|9357.6|9368.4|9358.4|9363|9353|21
1631168130000|2021-09-09 06:15:30|9367.4|9357.4|9364.6|9354.6|9367.4|9357.4|9363.6|9353.6|15
1631168140000|2021-09-09 06:15:40|9364.3|9354.3|9363.6|9353.6|9364.3|9354.3|9362.6|9352.6|18
1631168150000|2021-09-09 06:15:50|9364.1|9354.1|9368.6|9358.6|9368.9|9358.9|9363.6|9353.6|25
1631168160000|2021-09-09 06:16:00|9368.4|9358.4|9368.4|9358.4|9372.3|9362.3|9367.9|9357.9|27
1631168170000|2021-09-09 06:16:10|9368.9|9358.9|9369.3|9359.3|9369.4|9359.4|9366.6|9356.6|19
1631168180000|2021-09-09 06:16:20|9369.4|9359.4|9369.6|9359.6|9370.6|9360.6|9368.9|9358.9|11
1631168190000|2021-09-09 06:16:30|9369.5|9359.5|9365.9|9355.9|9369.5|9359.5|9365.9|9355.9|13
1631168200000|2021-09-09 06:16:40|9364.8|9354.8|9363.5|9353.5|9367.1|9357.1|9363.4|9353.4|20
1631168210000|2021-09-09 06:16:50|9363.4|9353.4|9363.1|9353.1|9364.4|9354.4|9361.6|9351.6|14
1631168220000|2021-09-09 06:17:00|9362.3|9352.3|9362.3|9352.3|9363.1|9353.1|9361.4|9351.4|16
1631168230000|2021-09-09 06:17:10|9362|9352|9359.6|9349.6|9362|9352|9359.6|9349.6|11
1631168240000|2021-09-09 06:17:20|9359.9|9349.9|9360.4|9350.4|9360.4|9350.4|9359.9|9349.9|3
1631168250000|2021-09-09 06:17:30|9360.9|9350.9|9360.4|9350.4|9360.9|9350.9|9359.9|9349.9|4
1631168260000|2021-09-09 06:17:40|9360|9350|9357.6|9347.6|9360|9350|9357.1|9347.1|10
1631168280000|2021-09-09 06:18:00|9357.9|9347.9|9360.6|9350.6|9361.3|9351.3|9357.9|9347.9|8
1631168290000|2021-09-09 06:18:10|9360.4|9350.4|9355.1|9345.1|9360.4|9350.4|9353.1|9343.1|22
1631168300000|2021-09-09 06:18:20|9355.6|9345.6|9352.1|9342.1|9356|9346|9351.9|9341.9|19
1631168310000|2021-09-09 06:18:30|9351.5|9341.5|9350.1|9340.1|9351.5|9341.5|9348.4|9338.4|15
1631168320000|2021-09-09 06:18:40|9350|9340|9351.5|9341.5|9351.9|9341.9|9349.1|9339.1|14
1631168330000|2021-09-09 06:18:50|9351.6|9341.6|9352.6|9342.6|9354.4|9344.4|9351.6|9341.6|11
1631168340000|2021-09-09 06:19:00|9352.8|9342.8|9353.6|9343.6|9354.4|9344.4|9352.8|9342.8|12
1631168350000|2021-09-09 06:19:10|9354.1|9344.1|9355.6|9345.6|9356.6|9346.6|9353.1|9343.1|17
1631168360000|2021-09-09 06:19:20|9356.1|9346.1|9357.8|9347.8|9357.8|9347.8|9354.1|9344.1|19
1631168370000|2021-09-09 06:19:30|9358.4|9348.4|9360.9|9350.9|9360.9|9350.9|9358.4|9348.4|13
1631168380000|2021-09-09 06:19:40|9360.5|9350.5|9359.1|9349.1|9360.9|9350.9|9358.1|9348.1|21
1631168390000|2021-09-09 06:19:50|9359.6|9349.6|9363.6|9353.6|9364.1|9354.1|9359.6|9349.6|23
1631168400000|2021-09-09 06:20:00|9362.6|9352.6|9370.4|9360.4|9370.4|9360.4|9362.6|9352.6|23
1631168410000|2021-09-09 06:20:10|9370.8|9360.8|9376.3|9366.3|9377.5|9367.5|9370.8|9360.8|24
1631168420000|2021-09-09 06:20:20|9375.8|9365.8|9376.6|9366.6|9377.4|9367.4|9373.6|9363.6|21
1631168430000|2021-09-09 06:20:30|9375.4|9365.4|9375.4|9365.4|9376.1|9366.1|9374|9364|16
1631168440000|2021-09-09 06:20:40|9375.3|9365.3|9371.9|9361.9|9375.3|9365.3|9371.4|9361.4|14
1631168450000|2021-09-09 06:20:50|9370.4|9360.4|9370.6|9360.6|9371.4|9361.4|9369.1|9359.1|13
1631168460000|2021-09-09 06:21:00|9371.1|9361.1|9374.8|9364.8|9375.4|9365.4|9371|9361|13
1631168470000|2021-09-09 06:21:10|9374.4|9364.4|9380.4|9370.4|9381|9371|9374.4|9364.4|24
1631168480000|2021-09-09 06:21:20|9380.6|9370.6|9383.1|9373.1|9383.9|9373.9|9380.6|9370.6|19
1631168490000|2021-09-09 06:21:30|9382.9|9372.9|9378.9|9368.9|9383.3|9373.3|9378.9|9368.9|13
1631168500000|2021-09-09 06:21:40|9377.9|9367.9|9375.9|9365.9|9378.1|9368.1|9375.4|9365.4|7
1631168510000|2021-09-09 06:21:50|9376|9366|9381.9|9371.9|9381.9|9371.9|9375.4|9365.4|14
1631168520000|2021-09-09 06:22:00|9382.1|9372.1|9383.4|9373.4|9383.5|9373.5|9382.1|9372.1|13
1631168530000|2021-09-09 06:22:10|9383.1|9373.1|9386.1|9376.1|9386.3|9376.3|9383.1|9373.1|17
1631168540000|2021-09-09 06:22:20|9386.4|9376.4|9388.6|9378.6|9388.9|9378.9|9386.4|9376.4|9
1631168550000|2021-09-09 06:22:30|9388.4|9378.4|9387.1|9377.1|9388.4|9378.4|9384.8|9374.8|12
1631168560000|2021-09-09 06:22:40|9386.1|9376.1|9387.1|9377.1|9387.1|9377.1|9385.8|9375.8|5
1631168570000|2021-09-09 06:22:50|9387.3|9377.3|9386.8|9376.8|9387.9|9377.9|9386.5|9376.5|8
1631168580000|2021-09-09 06:23:00|9386.9|9376.9|9387.4|9377.4|9387.5|9377.5|9385.8|9375.8|6
1631168590000|2021-09-09 06:23:10|9386.8|9376.8|9384.6|9374.6|9386.8|9376.8|9384.6|9374.6|6
1631168600000|2021-09-09 06:23:20|9384.5|9374.5|9383|9373|9384.5|9374.5|9383|9373|8
1631168610000|2021-09-09 06:23:30|9382.1|9372.1|9380.3|9370.3|9382.1|9372.1|9380.3|9370.3|5
1631168620000|2021-09-09 06:23:40|9379.4|9369.4|9378.9|9368.9|9380.1|9370.1|9378.9|9368.9|6
1631168630000|2021-09-09 06:23:50|9378.1|9368.1|9378.6|9368.6|9378.6|9368.6|9377.9|9367.9|7
1631168640000|2021-09-09 06:24:00|9378.9|9368.9|9380.9|9370.9|9381.1|9371.1|9378.9|9368.9|6
1631168650000|2021-09-09 06:24:10|9381.1|9371.1|9379.4|9369.4|9381.5|9371.5|9378.9|9368.9|19
1631168660000|2021-09-09 06:24:20|9378.9|9368.9|9382|9372|9383.5|9373.5|9378.8|9368.8|18
1631168670000|2021-09-09 06:24:30|9381.8|9371.8|9385.1|9375.1|9385.1|9375.1|9380.1|9370.1|15
1631168680000|2021-09-09 06:24:40|9384.9|9374.9|9388.6|9378.6|9388.8|9378.8|9384.9|9374.9|12
1631168690000|2021-09-09 06:24:50|9388.5|9378.5|9387.9|9377.9|9391.5|9381.5|9387.9|9377.9|17
1631168700000|2021-09-09 06:25:00|9388.3|9378.3|9390.9|9380.9|9391.9|9381.9|9388.3|9378.3|14
1631168710000|2021-09-09 06:25:10|9390.5|9380.5|9390.6|9380.6|9390.6|9380.6|9386.9|9376.9|12
1631168720000|2021-09-09 06:25:20|9390.9|9380.9|9395.9|9385.9|9395.9|9385.9|9390.9|9380.9|10
1631168730000|2021-09-09 06:25:30|9395.6|9385.6|9396.1|9386.1|9398|9388|9395.6|9385.6|6
1631168740000|2021-09-09 06:25:40|9395.6|9385.6|9396.4|9386.4|9397.4|9387.4|9395.6|9385.6|7
1631168760000|2021-09-09 06:26:00|9396.1|9386.1|9406|9396|9406|9396|9395.3|9385.3|15
1631168770000|2021-09-09 06:26:10|9406.6|9396.6|9408.5|9398.5|9408.5|9398.5|9406.6|9396.6|11
1631168780000|2021-09-09 06:26:20|9408.9|9398.9|9409|9399|9410.5|9400.5|9407.9|9397.9|11
1631168790000|2021-09-09 06:26:30|9409.9|9399.9|9408|9398|9410.3|9400.3|9407.6|9397.6|20
1631168800000|2021-09-09 06:26:40|9407.6|9397.6|9405.5|9395.5|9407.6|9397.6|9405.5|9395.5|7
1631168810000|2021-09-09 06:26:50|9404.8|9394.8|9402.9|9392.9|9404.8|9394.8|9402.9|9392.9|8
1631168820000|2021-09-09 06:27:00|9402.6|9392.6|9409.1|9399.1|9409.8|9399.8|9402.6|9392.6|12
1631168830000|2021-09-09 06:27:10|9408.6|9398.6|9412.4|9402.4|9416.3|9406.3|9408.6|9398.6|21
1631168840000|2021-09-09 06:27:20|9412|9402|9412.6|9402.6|9415.1|9405.1|9411|9401|23
1631168850000|2021-09-09 06:27:30|9412.4|9402.4|9410.3|9400.3|9413.6|9403.6|9410.1|9400.1|21
1631168860000|2021-09-09 06:27:40|9410.4|9400.4|9404.1|9394.1|9411.1|9401.1|9403.9|9393.9|20
1631168870000|2021-09-09 06:27:50|9403.6|9393.6|9403.3|9393.3|9403.6|9393.6|9402.1|9392.1|8
1631168880000|2021-09-09 06:28:00|9403.4|9393.4|9405.1|9395.1|9406.6|9396.6|9403.4|9393.4|16
1631168890000|2021-09-09 06:28:10|9405.5|9395.5|9408.6|9398.6|9408.6|9398.6|9405.5|9395.5|15
1631168900000|2021-09-09 06:28:20|9408.8|9398.8|9403.9|9393.9|9408.9|9398.9|9403.9|9393.9|14
1631168910000|2021-09-09 06:28:30|9404.8|9394.8|9406.1|9396.1|9408.1|9398.1|9402.9|9392.9|14
1631168920000|2021-09-09 06:28:40|9405.9|9395.9|9404.6|9394.6|9407.1|9397.1|9404.4|9394.4|15
1631168930000|2021-09-09 06:28:50|9404.4|9394.4|9401.9|9391.9|9404.8|9394.8|9401.9|9391.9|11
1631168940000|2021-09-09 06:29:00|9401.6|9391.6|9400.4|9390.4|9401.9|9391.9|9400|9390|18
1631168950000|2021-09-09 06:29:10|9400.6|9390.6|9399.1|9389.1|9400.6|9390.6|9398.1|9388.1|11
1631168960000|2021-09-09 06:29:20|9398.8|9388.8|9398.4|9388.4|9399.5|9389.5|9397.9|9387.9|9
1631168970000|2021-09-09 06:29:30|9398.1|9388.1|9397.9|9387.9|9399.1|9389.1|9397.1|9387.1|8
1631168980000|2021-09-09 06:29:40|9397.6|9387.6|9396.9|9386.9|9397.9|9387.9|9396.9|9386.9|8
1631168990000|2021-09-09 06:29:50|9396.1|9386.1|9395.4|9385.4|9397.9|9387.9|9394.3|9384.3|12
1631169000000|2021-09-09 06:30:00|9395.6|9385.6|9398.3|9388.3|9401.1|9391.1|9395.6|9385.6|12
1631169010000|2021-09-09 06:30:10|9398.5|9388.5|9397.6|9387.6|9399.1|9389.1|9397.6|9387.6|10
1631169020000|2021-09-09 06:30:20|9397.9|9387.9|9396.4|9386.4|9399.5|9389.5|9396.4|9386.4|9
1631169030000|2021-09-09 06:30:30|9396.3|9386.3|9401.6|9391.6|9403|9393|9396.3|9386.3|14
1631169040000|2021-09-09 06:30:40|9402.4|9392.4|9403.1|9393.1|9403.1|9393.1|9402.4|9392.4|3
1631169050000|2021-09-09 06:30:50|9402.8|9392.8|9397.4|9387.4|9402.8|9392.8|9397.1|9387.1|13
1631169060000|2021-09-09 06:31:00|9397.5|9387.5|9399.6|9389.6|9400.6|9390.6|9397.5|9387.5|11
1631169070000|2021-09-09 06:31:10|9398.6|9388.6|9399.9|9389.9|9400.9|9390.9|9398|9388|19
1631169080000|2021-09-09 06:31:20|9399.6|9389.6|9399.3|9389.3|9401.4|9391.4|9398.5|9388.5|22
1631169090000|2021-09-09 06:31:30|9398.9|9388.9|9395.3|9385.3|9398.9|9388.9|9395.1|9385.1|14
1631169100000|2021-09-09 06:31:40|9393.9|9383.9|9393.4|9383.4|9393.9|9383.9|9392.5|9382.5|13
1631169110000|2021-09-09 06:31:50|9393.1|9383.1|9393.1|9383.1|9393.9|9383.9|9392.8|9382.8|21
1631169120000|2021-09-09 06:32:00|9393.6|9383.6|9389.9|9379.9|9393.6|9383.6|9389.1|9379.1|18
1631169130000|2021-09-09 06:32:10|9390.1|9380.1|9390.5|9380.5|9390.5|9380.5|9389.6|9379.6|8
1631169140000|2021-09-09 06:32:20|9390.6|9380.6|9390.5|9380.5|9391.6|9381.6|9390.5|9380.5|7
1631169150000|2021-09-09 06:32:30|9390.6|9380.6|9389.8|9379.8|9390.6|9380.6|9389.6|9379.6|4
1631169160000|2021-09-09 06:32:40|9388.9|9378.9|9388.9|9378.9|9389.9|9379.9|9388.9|9378.9|8
1631169170000|2021-09-09 06:32:50|9389.4|9379.4|9388.9|9378.9|9389.4|9379.4|9388.4|9378.4|7
1631169180000|2021-09-09 06:33:00|9389.4|9379.4|9391.6|9381.6|9391.6|9381.6|9388.9|9378.9|9
1631169190000|2021-09-09 06:33:10|9391.4|9381.4|9390.9|9380.9|9391.4|9381.4|9390.5|9380.5|7
1631169200000|2021-09-09 06:33:20|9390.5|9380.5|9389.4|9379.4|9391.4|9381.4|9389.4|9379.4|13
1631169210000|2021-09-09 06:33:30|9388.1|9378.1|9386.4|9376.4|9388.1|9378.1|9386.3|9376.3|10
1631169220000|2021-09-09 06:33:40|9385.9|9375.9|9385.6|9375.6|9385.9|9375.9|9385.5|9375.5|3
1631169230000|2021-09-09 06:33:50|9384.5|9374.5|9383.1|9373.1|9385.1|9375.1|9383.1|9373.1|6
1631169240000|2021-09-09 06:34:00|9381.9|9371.9|9385.1|9375.1|9385.4|9375.4|9381.9|9371.9|16
1631169250000|2021-09-09 06:34:10|9384.9|9374.9|9385.5|9375.5|9385.5|9375.5|9384.6|9374.6|7
1631169260000|2021-09-09 06:34:20|9385.4|9375.4|9385|9375|9385.9|9375.9|9385|9375|5
1631169270000|2021-09-09 06:34:30|9384.8|9374.8|9385.1|9375.1|9385.1|9375.1|9384.8|9374.8|3
1631169280000|2021-09-09 06:34:40|9383.9|9373.9|9382.4|9372.4|9383.9|9373.9|9382.4|9372.4|3
1631169290000|2021-09-09 06:34:50|9382.1|9372.1|9387.4|9377.4|9387.4|9377.4|9382.1|9372.1|16
1631169300000|2021-09-09 06:35:00|9387|9377|9388.8|9378.8|9388.8|9378.8|9387|9377|7
1631169310000|2021-09-09 06:35:10|9388.5|9378.5|9387.4|9377.4|9388.5|9378.5|9387.4|9377.4|6
1631169320000|2021-09-09 06:35:20|9387.6|9377.6|9391.6|9381.6|9391.6|9381.6|9387.6|9377.6|8
1631169330000|2021-09-09 06:35:30|9391.4|9381.4|9391.9|9381.9|9392.4|9382.4|9391.1|9381.1|11
1631169340000|2021-09-09 06:35:40|9391.6|9381.6|9391.9|9381.9|9391.9|9381.9|9391.6|9381.6|2
1631169350000|2021-09-09 06:35:50|9391.8|9381.8|9392.4|9382.4|9392.4|9382.4|9391.6|9381.6|7
1631169360000|2021-09-09 06:36:00|9392.9|9382.9|9396.4|9386.4|9396.4|9386.4|9392.9|9382.9|12
1631169370000|2021-09-09 06:36:10|9396.9|9386.9|9400.1|9390.1|9400.1|9390.1|9396.8|9386.8|13
1631169380000|2021-09-09 06:36:20|9400.4|9390.4|9401.9|9391.9|9401.9|9391.9|9400.1|9390.1|9
1631169390000|2021-09-09 06:36:30|9401.4|9391.4|9401|9391|9401.9|9391.9|9400.3|9390.3|8
1631169400000|2021-09-09 06:36:40|9400.8|9390.8|9400.6|9390.6|9400.9|9390.9|9400.6|9390.6|4
1631169410000|2021-09-09 06:36:50|9400.3|9390.3|9398.9|9388.9|9400.3|9390.3|9398.8|9388.8|11
1631169420000|2021-09-09 06:37:00|9399.1|9389.1|9394.9|9384.9|9399.4|9389.4|9394.9|9384.9|12
1631169430000|2021-09-09 06:37:10|9394.6|9384.6|9395.9|9385.9|9395.9|9385.9|9393.4|9383.4|8
1631169440000|2021-09-09 06:37:20|9395.8|9385.8|9389.6|9379.6|9395.8|9385.8|9389.5|9379.5|9
1631169450000|2021-09-09 06:37:30|9389.4|9379.4|9387.1|9377.1|9389.4|9379.4|9386.9|9376.9|8
1631169460000|2021-09-09 06:37:40|9387.3|9377.3|9386|9376|9387.5|9377.5|9385.4|9375.4|11
1631169470000|2021-09-09 06:37:50|9386.1|9376.1|9384.6|9374.6|9386.1|9376.1|9384.6|9374.6|4
1631169480000|2021-09-09 06:38:00|9385.1|9375.1|9384.8|9374.8|9385.6|9375.6|9384.6|9374.6|7
1631169490000|2021-09-09 06:38:10|9385.3|9375.3|9384|9374|9385.8|9375.8|9384|9374|9
1631169500000|2021-09-09 06:38:20|9383.4|9373.4|9384.3|9374.3|9384.3|9374.3|9382.9|9372.9|5
1631169510000|2021-09-09 06:38:30|9384.4|9374.4|9385.1|9375.1|9385.1|9375.1|9384.4|9374.4|3
1631169520000|2021-09-09 06:38:40|9385.8|9375.8|9386.3|9376.3|9386.3|9376.3|9385.8|9375.8|3
1631169530000|2021-09-09 06:38:50|9387.3|9377.3|9386.9|9376.9|9388.9|9378.9|9386.9|9376.9|9
1631169540000|2021-09-09 06:39:00|9386.6|9376.6|9386.3|9376.3|9386.6|9376.6|9385.5|9375.5|5
1631169560000|2021-09-09 06:39:20|9386|9376|9385.5|9375.5|9386|9376|9385.5|9375.5|2
1631169570000|2021-09-09 06:39:30|9385.3|9375.3|9382.3|9372.3|9385.3|9375.3|9382.3|9372.3|7
1631169580000|2021-09-09 06:39:40|9382.5|9372.5|9383.3|9373.3|9383.3|9373.3|9382.3|9372.3|5
1631169590000|2021-09-09 06:39:50|9383.6|9373.6|9381.5|9371.5|9383.6|9373.6|9381.5|9371.5|5
1631169600000|2021-09-09 06:40:00|9382|9372|9380|9370|9382.8|9372.8|9380|9370|7
1631169610000|2021-09-09 06:40:10|9379.5|9369.5|9379.8|9369.8|9380.1|9370.1|9379|9369|7
1631169620000|2021-09-09 06:40:20|9379.5|9369.5|9378.1|9368.1|9379.5|9369.5|9378.1|9368.1|4
1631169630000|2021-09-09 06:40:30|9377.8|9367.8|9378.4|9368.4|9378.4|9368.4|9377.1|9367.1|5
1631169640000|2021-09-09 06:40:40|9378.1|9368.1|9376|9366|9378.1|9368.1|9376|9366|10
1631169650000|2021-09-09 06:40:50|9376.1|9366.1|9377.8|9367.8|9377.8|9367.8|9376.1|9366.1|6
1631169660000|2021-09-09 06:41:00|9377.9|9367.9|9380.9|9370.9|9380.9|9370.9|9377.9|9367.9|8
1631169670000|2021-09-09 06:41:10|9381.4|9371.4|9383.4|9373.4|9383.4|9373.4|9381|9371|10
1631169680000|2021-09-09 06:41:20|9384.1|9374.1|9386.1|9376.1|9386.6|9376.6|9383.1|9373.1|18
1631169690000|2021-09-09 06:41:30|9386.9|9376.9|9387.9|9377.9|9387.9|9377.9|9385.9|9375.9|10
1631169700000|2021-09-09 06:41:40|9387.3|9377.3|9385.5|9375.5|9387.3|9377.3|9385.3|9375.3|5
1631169710000|2021-09-09 06:41:50|9386|9376|9385.5|9375.5|9386|9376|9385.4|9375.4|5
1631169720000|2021-09-09 06:42:00|9386|9376|9389|9379|9389|9379|9386|9376|10
1631169730000|2021-09-09 06:42:10|9388.6|9378.6|9390.4|9380.4|9390.4|9380.4|9387.8|9377.8|14
1631169740000|2021-09-09 06:42:20|9390|9380|9383.8|9373.8|9390.3|9380.3|9382.4|9372.4|13
1631169750000|2021-09-09 06:42:30|9383|9373|9381.6|9371.6|9383.6|9373.6|9381.6|9371.6|3
1631169760000|2021-09-09 06:42:40|9381.3|9371.3|9381.3|9371.3|9381.5|9371.5|9380.6|9370.6|5
1631169770000|2021-09-09 06:42:50|9380.6|9370.6|9382.5|9372.5|9382.5|9372.5|9380.6|9370.6|4
1631169780000|2021-09-09 06:43:00|9382.8|9372.8|9383.4|9373.4|9383.6|9373.6|9382.8|9372.8|3
1631169790000|2021-09-09 06:43:10|9383.6|9373.6|9382|9372|9383.6|9373.6|9382|9372|4
1631169800000|2021-09-09 06:43:20|9381.6|9371.6|9381.8|9371.8|9382|9372|9381.6|9371.6|3
1631169810000|2021-09-09 06:43:30|9382|9372|9382.6|9372.6|9382.8|9372.8|9382|9372|5
1631169820000|2021-09-09 06:43:40|9383.3|9373.3|9383|9373|9383.5|9373.5|9383|9373|3
1631169830000|2021-09-09 06:43:50|9383.1|9373.1|9383.6|9373.6|9383.8|9373.8|9383.1|9373.1|6
1631169840000|2021-09-09 06:44:00|9382.8|9372.8|9381.8|9371.8|9383.5|9373.5|9381.8|9371.8|11
1631169850000|2021-09-09 06:44:10|9382.5|9372.5|9381.5|9371.5|9382.5|9372.5|9381.5|9371.5|3
1631169860000|2021-09-09 06:44:20|9381|9371|9377.8|9367.8|9381|9371|9377.8|9367.8|6
1631169870000|2021-09-09 06:44:30|9376.9|9366.9|9375.9|9365.9|9376.9|9366.9|9374.9|9364.9|6
1631169880000|2021-09-09 06:44:40|9375.5|9365.5|9377.3|9367.3|9378.6|9368.6|9375.5|9365.5|12
1631169890000|2021-09-09 06:44:50|9377.5|9367.5|9378.6|9368.6|9378.9|9368.9|9377.5|9367.5|5
1631169900000|2021-09-09 06:45:00|9378.9|9368.9|9380|9370|9381.3|9371.3|9378.9|9368.9|8
1631169910000|2021-09-09 06:45:10|9380.3|9370.3|9379.5|9369.5|9381|9371|9379.5|9369.5|5
1631169920000|2021-09-09 06:45:20|9379.9|9369.9|9379.8|9369.8|9379.9|9369.9|9379.5|9369.5|4
1631169930000|2021-09-09 06:45:30|9379.3|9369.3|9381.1|9371.1|9381.1|9371.1|9379.3|9369.3|3
1631169940000|2021-09-09 06:45:40|9380.3|9370.3|9376.8|9366.8|9380.5|9370.5|9376.8|9366.8|6
1631169950000|2021-09-09 06:45:50|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1631169960000|2021-09-09 06:46:00|9376.1|9366.1|9376.8|9366.8|9377.5|9367.5|9375.3|9365.3|8
1631169970000|2021-09-09 06:46:10|9376|9366|9376.8|9366.8|9376.8|9366.8|9376|9366|4
1631169980000|2021-09-09 06:46:20|9376.9|9366.9|9377.4|9367.4|9377.4|9367.4|9376.9|9366.9|8
1631169990000|2021-09-09 06:46:30|9377.1|9367.1|9377.1|9367.1|9377.4|9367.4|9377|9367|4
1631170000000|2021-09-09 06:46:40|9378|9368|9379.1|9369.1|9379.9|9369.9|9378|9368|7
1631170010000|2021-09-09 06:46:50|9379.4|9369.4|9379.9|9369.9|9380.6|9370.6|9379.4|9369.4|9
1631170020000|2021-09-09 06:47:00|9380.1|9370.1|9382.5|9372.5|9382.5|9372.5|9380.1|9370.1|5
1631170030000|2021-09-09 06:47:10|9382.1|9372.1|9382.6|9372.6|9382.6|9372.6|9382.1|9372.1|10
1631170040000|2021-09-09 06:47:20|9382.9|9372.9|9384.1|9374.1|9384.4|9374.4|9382.9|9372.9|5
1631170050000|2021-09-09 06:47:30|9384|9374|9384.4|9374.4|9384.6|9374.6|9384|9374|6
1631170060000|2021-09-09 06:47:40|9384.6|9374.6|9384.4|9374.4|9384.6|9374.6|9384.4|9374.4|4
1631170070000|2021-09-09 06:47:50|9384.6|9374.6|9385.8|9375.8|9386.6|9376.6|9384.6|9374.6|6
1631170080000|2021-09-09 06:48:00|9385.9|9375.9|9386|9376|9386.8|9376.8|9385.9|9375.9|8
1631170090000|2021-09-09 06:48:10|9385.5|9375.5|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|2
1631170100000|2021-09-09 06:48:20|9385.5|9375.5|9386.6|9376.6|9386.6|9376.6|9385.5|9375.5|3
1631170110000|2021-09-09 06:48:30|9386.9|9376.9|9386.9|9376.9|9386.9|9376.9|9386.4|9376.4|3
1631170120000|2021-09-09 06:48:40|9386|9376|9386.6|9376.6|9386.6|9376.6|9386|9376|2
1631170130000|2021-09-09 06:48:50|9385.8|9375.8|9384.6|9374.6|9385.8|9375.8|9384.4|9374.4|5
1631170140000|2021-09-09 06:49:00|9384.4|9374.4|9384.4|9374.4|9385|9375|9384.1|9374.1|7
1631170150000|2021-09-09 06:49:10|9385|9375|9384.5|9374.5|9387|9377|9384.5|9374.5|6
1631170160000|2021-09-09 06:49:20|9385.4|9375.4|9380.3|9370.3|9386.5|9376.5|9380.3|9370.3|14
1631170170000|2021-09-09 06:49:30|9379.8|9369.8|9378|9368|9379.8|9369.8|9378|9368|4
1631170180000|2021-09-09 06:49:40|9381.4|9371.4|9380|9370|9381.4|9371.4|9380|9370|2
1631170200000|2021-09-09 06:50:00|9380.4|9370.4|9382|9372|9382|9372|9380.4|9370.4|3
1631170210000|2021-09-09 06:50:10|9382.4|9372.4|9382.1|9372.1|9382.4|9372.4|9382.1|9372.1|2
1631170230000|2021-09-09 06:50:30|9381.9|9371.9|9381.5|9371.5|9381.9|9371.9|9381.5|9371.5|3
1631170240000|2021-09-09 06:50:40|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1631170250000|2021-09-09 06:50:50|9381.6|9371.6|9382.1|9372.1|9382.4|9372.4|9381.6|9371.6|3
1631170260000|2021-09-09 06:51:00|9381.8|9371.8|9381.5|9371.5|9382|9372|9380.5|9370.5|7
1631170270000|2021-09-09 06:51:10|9382|9372|9381.6|9371.6|9382|9372|9381.6|9371.6|3
1631170280000|2021-09-09 06:51:20|9382.3|9372.3|9383.1|9373.1|9383.1|9373.1|9382.3|9372.3|5
1631170290000|2021-09-09 06:51:30|9383.6|9373.6|9383.5|9373.5|9385.6|9375.6|9383.3|9373.3|12
1631170300000|2021-09-09 06:51:40|9383.8|9373.8|9384.3|9374.3|9384.5|9374.5|9383.8|9373.8|7
1631170310000|2021-09-09 06:51:50|9384.1|9374.1|9383.3|9373.3|9384.1|9374.1|9383.3|9373.3|6
1631170320000|2021-09-09 06:52:00|9383.5|9373.5|9382.1|9372.1|9384.8|9374.8|9382.1|9372.1|13
1631170330000|2021-09-09 06:52:10|9382.6|9372.6|9383.9|9373.9|9383.9|9373.9|9382.6|9372.6|6
1631170340000|2021-09-09 06:52:20|9384.1|9374.1|9386.5|9376.5|9386.9|9376.9|9384.1|9374.1|9
1631170350000|2021-09-09 06:52:30|9386.6|9376.6|9386.6|9376.6|9386.6|9376.6|9386.5|9376.5|3
1631170360000|2021-09-09 06:52:40|9386.9|9376.9|9388.3|9378.3|9388.5|9378.5|9386.9|9376.9|3
1631170370000|2021-09-09 06:52:50|9388.8|9378.8|9390.3|9380.3|9390.8|9380.8|9388.8|9378.8|11
1631170380000|2021-09-09 06:53:00|9390.6|9380.6|9391.1|9381.1|9391.1|9381.1|9390.1|9380.1|6
1631170390000|2021-09-09 06:53:10|9390.9|9380.9|9387.8|9377.8|9390.9|9380.9|9387.5|9377.5|8
1631170400000|2021-09-09 06:53:20|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9386.9|9376.9|4
1631170410000|2021-09-09 06:53:30|9387.3|9377.3|9385.3|9375.3|9387.3|9377.3|9385.3|9375.3|4
1631170420000|2021-09-09 06:53:40|9385.5|9375.5|9385|9375|9385.5|9375.5|9384.8|9374.8|5
1631170430000|2021-09-09 06:53:50|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1631170440000|2021-09-09 06:54:00|9385|9375|9381.1|9371.1|9385|9375|9381.1|9371.1|10
1631170450000|2021-09-09 06:54:10|9380.9|9370.9|9379.6|9369.6|9381.1|9371.1|9376.6|9366.6|12
1631170460000|2021-09-09 06:54:20|9380.1|9370.1|9379.4|9369.4|9380.9|9370.9|9379.4|9369.4|6
1631170470000|2021-09-09 06:54:30|9378.4|9368.4|9378.9|9368.9|9378.9|9368.9|9377.4|9367.4|7
1631170480000|2021-09-09 06:54:40|9377.5|9367.5|9377|9367|9377.5|9367.5|9377|9367|2
1631170490000|2021-09-09 06:54:50|9376.6|9366.6|9375.8|9365.8|9376.6|9366.6|9375.8|9365.8|2
1631170500000|2021-09-09 06:55:00|9375.5|9365.5|9375.8|9365.8|9375.8|9365.8|9375|9365|6
1631170510000|2021-09-09 06:55:10|9376.3|9366.3|9375.8|9365.8|9376.3|9366.3|9375.3|9365.3|3
1631170520000|2021-09-09 06:55:20|9376|9366|9374.3|9364.3|9376|9366|9374|9364|13
1631170530000|2021-09-09 06:55:30|9375|9365|9376|9366|9376|9366|9374.3|9364.3|5
1631170540000|2021-09-09 06:55:40|9375.5|9365.5|9373.8|9363.8|9375.5|9365.5|9373.5|9363.5|5
1631170550000|2021-09-09 06:55:50|9374.3|9364.3|9374|9364|9374.3|9364.3|9374|9364|2
1631170560000|2021-09-09 06:56:00|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1631170570000|2021-09-09 06:56:10|9374|9364|9374.8|9364.8|9375|9365|9373.8|9363.8|6
1631170580000|2021-09-09 06:56:20|9375|9365|9373.3|9363.3|9375|9365|9372.5|9362.5|7
1631170590000|2021-09-09 06:56:30|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9373.3|9363.3|2
1631170620000|2021-09-09 06:57:00|9372.8|9362.8|9371.3|9361.3|9372.8|9362.8|9371.3|9361.3|7
1631170630000|2021-09-09 06:57:10|9370.8|9360.8|9370.3|9360.3|9370.8|9360.8|9370.3|9360.3|2
1631170650000|2021-09-09 06:57:30|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|1
1631170660000|2021-09-09 06:57:40|9371|9361|9371.8|9361.8|9371.8|9361.8|9371|9361|5
1631170670000|2021-09-09 06:57:50|9371.5|9361.5|9371.8|9361.8|9371.8|9361.8|9370.5|9360.5|8
1631170680000|2021-09-09 06:58:00|9371|9361|9370.3|9360.3|9371.3|9361.3|9370.3|9360.3|8
1631170690000|2021-09-09 06:58:10|9370.5|9360.5|9371.5|9361.5|9371.5|9361.5|9370.5|9360.5|2
1631170700000|2021-09-09 06:58:20|9371.8|9361.8|9372|9362|9372|9362|9371.8|9361.8|6
1631170710000|2021-09-09 06:58:30|9372.3|9362.3|9372.8|9362.8|9373|9363|9371.8|9361.8|9
1631170720000|2021-09-09 06:58:40|9373.5|9363.5|9370.5|9360.5|9373.5|9363.5|9370.5|9360.5|8
1631170730000|2021-09-09 06:58:50|9370|9360|9371.5|9361.5|9371.5|9361.5|9369.8|9359.8|5
1631170740000|2021-09-09 06:59:00|9371.8|9361.8|9372.3|9362.3|9372.3|9362.3|9371.8|9361.8|3
1631170750000|2021-09-09 06:59:10|9372.5|9362.5|9371.5|9361.5|9372.5|9362.5|9371.5|9361.5|4
1631170770000|2021-09-09 06:59:30|9371.8|9361.8|9373.3|9363.3|9373.5|9363.5|9371.8|9361.8|9
1631170780000|2021-09-09 06:59:40|9373.5|9363.5|9373.3|9363.3|9373.5|9363.5|9373.3|9363.3|2
1631170790000|2021-09-09 06:59:50|9373|9363|9369.8|9359.8|9373|9363|9369.5|9359.5|12
1631170800000|2021-09-09 07:00:00|9368.8|9358.8|9371.3|9361.3|9371.5|9361.5|9362.5|9352.5|16
1631170810000|2021-09-09 07:00:10|9371.5|9361.5|9373.8|9363.8|9373.8|9363.8|9371.5|9361.5|4
1631170820000|2021-09-09 07:00:20|9374.3|9364.3|9372.5|9362.5|9375|9365|9372.5|9362.5|8
1631170830000|2021-09-09 07:00:30|9372.8|9362.8|9373|9363|9374|9364|9372.8|9362.8|7
1631170840000|2021-09-09 07:00:40|9372.8|9362.8|9369.8|9359.8|9372.8|9362.8|9369.5|9359.5|10
1631170850000|2021-09-09 07:00:50|9369.5|9359.5|9370.3|9360.3|9370.5|9360.5|9369.3|9359.3|7
1631170860000|2021-09-09 07:01:00|9370.5|9360.5|9370|9360|9372.5|9362.5|9370|9360|13
1631170870000|2021-09-09 07:01:10|9370.3|9360.3|9368.8|9358.8|9370.3|9360.3|9368.8|9358.8|9
1631170880000|2021-09-09 07:01:20|9369|9359|9369|9359|9369.5|9359.5|9368.3|9358.3|13
1631170890000|2021-09-09 07:01:30|9369.3|9359.3|9369|9359|9370|9360|9368.5|9358.5|9
1631170900000|2021-09-09 07:01:40|9369.3|9359.3|9369.8|9359.8|9369.8|9359.8|9369.3|9359.3|2
1631170910000|2021-09-09 07:01:50|9371.8|9361.8|9373|9363|9373|9363|9371.3|9361.3|7
1631170920000|2021-09-09 07:02:00|9372.5|9362.5|9371.8|9361.8|9374|9364|9371.8|9361.8|12
1631170930000|2021-09-09 07:02:10|9371.5|9361.5|9370.5|9360.5|9371.8|9361.8|9370.3|9360.3|10
1631170940000|2021-09-09 07:02:20|9370.3|9360.3|9370.8|9360.8|9370.8|9360.8|9370.3|9360.3|3
1631170960000|2021-09-09 07:02:40|9371.3|9361.3|9374|9364|9374|9364|9371.3|9361.3|6
1631170970000|2021-09-09 07:02:50|9373.8|9363.8|9371.8|9361.8|9373.8|9363.8|9371.5|9361.5|10
1631170980000|2021-09-09 07:03:00|9372|9362|9372.8|9362.8|9372.8|9362.8|9372|9362|3
1631171000000|2021-09-09 07:03:20|9371.8|9361.8|9373.8|9363.8|9373.8|9363.8|9371|9361|6
1631171010000|2021-09-09 07:03:30|9374|9364|9377.5|9367.5|9377.8|9367.8|9374|9364|4
1631171020000|2021-09-09 07:03:40|9378.8|9368.8|9376.8|9366.8|9379.3|9369.3|9376.8|9366.8|3
1631171030000|2021-09-09 07:03:50|9377|9367|9378.5|9368.5|9378.5|9368.5|9377|9367|4
1631171040000|2021-09-09 07:04:00|9378.8|9368.8|9378.5|9368.5|9379.3|9369.3|9378.3|9368.3|5
1631171050000|2021-09-09 07:04:10|9378.8|9368.8|9379|9369|9379|9369|9378.8|9368.8|2
1631171060000|2021-09-09 07:04:20|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1631171070000|2021-09-09 07:04:30|9378.5|9368.5|9379.5|9369.5|9379.5|9369.5|9378.3|9368.3|7
1631171100000|2021-09-09 07:05:00|9379.8|9369.8|9384|9374|9384.5|9374.5|9379.8|9369.8|8
1631171110000|2021-09-09 07:05:10|9383.8|9373.8|9383.3|9373.3|9383.8|9373.8|9383|9373|5
1631171120000|2021-09-09 07:05:20|9382|9372|9381.5|9371.5|9382|9372|9381.3|9371.3|4
1631171130000|2021-09-09 07:05:30|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1631171140000|2021-09-09 07:05:40|9381|9371|9378.8|9368.8|9381|9371|9378.5|9368.5|3
1631171170000|2021-09-09 07:06:10|9378.5|9368.5|9375.5|9365.5|9378.5|9368.5|9375.5|9365.5|2
1631171190000|2021-09-09 07:06:30|9375.8|9365.8|9375.3|9365.3|9375.8|9365.8|9375.3|9365.3|2
1631171200000|2021-09-09 07:06:40|9375.5|9365.5|9379.5|9369.5|9379.5|9369.5|9375.5|9365.5|6
1631171210000|2021-09-09 07:06:50|9379.8|9369.8|9383.3|9373.3|9383.3|9373.3|9379.8|9369.8|9
1631171220000|2021-09-09 07:07:00|9383|9373|9380.9|9370.9|9383|9373|9380.8|9370.8|5
1631171240000|2021-09-09 07:07:20|9380.3|9370.3|9380.8|9370.8|9380.8|9370.8|9380.3|9370.3|3
1631171250000|2021-09-09 07:07:30|9381|9371|9383|9373|9383.5|9373.5|9381|9371|6
1631171260000|2021-09-09 07:07:40|9383.3|9373.3|9383.8|9373.8|9383.8|9373.8|9383.3|9373.3|2
1631171280000|2021-09-09 07:08:00|9383.3|9373.3|9381|9371|9383.3|9373.3|9380.8|9370.8|4
1631171300000|2021-09-09 07:08:20|9380.5|9370.5|9378.8|9368.8|9380.5|9370.5|9378.3|9368.3|6
1631171310000|2021-09-09 07:08:30|9379|9369|9379.8|9369.8|9380.5|9370.5|9379|9369|5
1631171320000|2021-09-09 07:08:40|9379.5|9369.5|9380.8|9370.8|9381|9371|9379.5|9369.5|7
1631171330000|2021-09-09 07:08:50|9381|9371|9381.8|9371.8|9381.8|9371.8|9381|9371|2
1631171340000|2021-09-09 07:09:00|9382|9372|9380.3|9370.3|9382.5|9372.5|9379.5|9369.5|9
1631171360000|2021-09-09 07:09:20|9380|9370|9378|9368|9380|9370|9377.8|9367.8|5
1631171370000|2021-09-09 07:09:30|9378.3|9368.3|9378.8|9368.8|9378.8|9368.8|9378.3|9368.3|9
1631171380000|2021-09-09 07:09:40|9379|9369|9379.3|9369.3|9379.3|9369.3|9379|9369|2
1631171390000|2021-09-09 07:09:50|9379.5|9369.5|9382|9372|9382|9372|9379.5|9369.5|3
1631171400000|2021-09-09 07:10:00|9381|9371|9378.8|9368.8|9381|9371|9378.5|9368.5|4
1631171410000|2021-09-09 07:10:10|9379|9369|9382.8|9372.8|9382.8|9372.8|9379|9369|11
1631171420000|2021-09-09 07:10:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|3
1631171430000|2021-09-09 07:10:30|9382.8|9372.8|9382.8|9372.8|9383.3|9373.3|9382.8|9372.8|5
1631171440000|2021-09-09 07:10:40|9383|9373|9382.5|9372.5|9383.8|9373.8|9382.3|9372.3|6
1631171450000|2021-09-09 07:10:50|9381.5|9371.5|9378.5|9368.5|9381.5|9371.5|9378.5|9368.5|4
1631171460000|2021-09-09 07:11:00|9378.8|9368.8|9377.3|9367.3|9379.3|9369.3|9377|9367|6
1631171470000|2021-09-09 07:11:10|9376.8|9366.8|9375.5|9365.5|9376.8|9366.8|9375.5|9365.5|7
1631171480000|2021-09-09 07:11:20|9375|9365|9373.8|9363.8|9375|9365|9373.8|9363.8|4
1631171490000|2021-09-09 07:11:30|9372.3|9362.3|9371.5|9361.5|9372.3|9362.3|9370.8|9360.8|5
1631171500000|2021-09-09 07:11:40|9371.3|9361.3|9370|9360|9371.3|9361.3|9370|9360|4
1631171510000|2021-09-09 07:11:50|9370.5|9360.5|9370.3|9360.3|9370.5|9360.5|9370|9360|3
1631171520000|2021-09-09 07:12:00|9371.3|9361.3|9370|9360|9371.3|9361.3|9370|9360|4
1631171530000|2021-09-09 07:12:10|9369.5|9359.5|9368.8|9358.8|9369.5|9359.5|9368.3|9358.3|3
1631171540000|2021-09-09 07:12:20|9369|9359|9373.6|9363.6|9373.8|9363.8|9369|9359|7
1631171550000|2021-09-09 07:12:30|9373|9363|9374.3|9364.3|9374.3|9364.3|9373|9363|3
1631171560000|2021-09-09 07:12:40|9374.5|9364.5|9376|9366|9376.8|9366.8|9374.5|9364.5|5
1631171570000|2021-09-09 07:12:50|9375.8|9365.8|9373.3|9363.3|9376.3|9366.3|9373.3|9363.3|6
1631171580000|2021-09-09 07:13:00|9373.8|9363.8|9373.3|9363.3|9373.8|9363.8|9373.3|9363.3|3
1631171590000|2021-09-09 07:13:10|9373|9363|9370.5|9360.5|9373|9363|9370.3|9360.3|3
1631171600000|2021-09-09 07:13:20|9370.8|9360.8|9370.5|9360.5|9372.3|9362.3|9370.5|9360.5|6
1631171620000|2021-09-09 07:13:40|9372|9362|9372.8|9362.8|9372.8|9362.8|9372|9362|2
1631171630000|2021-09-09 07:13:50|9373.3|9363.3|9374|9364|9374.5|9364.5|9373|9363|6
1631171640000|2021-09-09 07:14:00|9374.3|9364.3|9377.5|9367.5|9377.8|9367.8|9374.3|9364.3|4
1631171650000|2021-09-09 07:14:10|9377.8|9367.8|9376.3|9366.3|9379.3|9369.3|9376.3|9366.3|6
1631171660000|2021-09-09 07:14:20|9376.5|9366.5|9377|9367|9377|9367|9375|9365|9
1631171670000|2021-09-09 07:14:30|9376.8|9366.8|9376.5|9366.5|9376.8|9366.8|9376|9366|4
1631171680000|2021-09-09 07:14:40|9376.3|9366.3|9376|9366|9376.3|9366.3|9376|9366|2
1631171700000|2021-09-09 07:15:00|9376.5|9366.5|9379|9369|9379.3|9369.3|9376.5|9366.5|9
1631171710000|2021-09-09 07:15:10|9380|9370|9382.5|9372.5|9383.1|9373.1|9380|9370|8
1631171720000|2021-09-09 07:15:20|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9381.8|9371.8|4
1631171730000|2021-09-09 07:15:30|9382|9372|9382|9372|9382.3|9372.3|9382|9372|3
1631171740000|2021-09-09 07:15:40|9381.8|9371.8|9380.5|9370.5|9381.8|9371.8|9380.3|9370.3|3
1631171760000|2021-09-09 07:16:00|9380.8|9370.8|9380.8|9370.8|9381.5|9371.5|9380.8|9370.8|6
1631171770000|2021-09-09 07:16:10|9380|9370|9382.8|9372.8|9383|9373|9380|9370|7
1631171780000|2021-09-09 07:16:20|9383|9373|9383|9373|9383|9373|9383|9373|1
1631171800000|2021-09-09 07:16:40|9382.8|9372.8|9379.3|9369.3|9382.8|9372.8|9379.3|9369.3|6
1631171810000|2021-09-09 07:16:50|9380|9370|9382.3|9372.3|9382.5|9372.5|9380|9370|9
1631171820000|2021-09-09 07:17:00|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|5
1631171830000|2021-09-09 07:17:10|9383.5|9373.5|9382.3|9372.3|9383.9|9373.9|9381.5|9371.5|9
1631171840000|2021-09-09 07:17:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1631171850000|2021-09-09 07:17:30|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382.3|9372.3|6
1631171860000|2021-09-09 07:17:40|9382.3|9372.3|9383.5|9373.5|9383.5|9373.5|9382.3|9372.3|4
1631171870000|2021-09-09 07:17:50|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1631171880000|2021-09-09 07:18:00|9382.5|9372.5|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|3
1631171890000|2021-09-09 07:18:10|9383.5|9373.5|9386.5|9376.5|9386.5|9376.5|9383.5|9373.5|3
1631171900000|2021-09-09 07:18:20|9386.8|9376.8|9386.8|9376.8|9387.5|9377.5|9386.8|9376.8|6
1631171910000|2021-09-09 07:18:30|9387.3|9377.3|9387|9377|9388.3|9378.3|9387|9377|5
1631171920000|2021-09-09 07:18:40|9387.3|9377.3|9388|9378|9388|9378|9387.3|9377.3|6
1631171930000|2021-09-09 07:18:50|9388.8|9378.8|9389.5|9379.5|9389.5|9379.5|9388.8|9378.8|2
1631171940000|2021-09-09 07:19:00|9390.3|9380.3|9390.8|9380.8|9391.5|9381.5|9389.8|9379.8|9
1631171960000|2021-09-09 07:19:20|9390.5|9380.5|9395.8|9385.8|9397.5|9387.5|9390.5|9380.5|17
1631171970000|2021-09-09 07:19:30|9396.5|9386.5|9397.5|9387.5|9397.5|9387.5|9396.5|9386.5|5
1631172000000|2021-09-09 07:20:00|9397.8|9387.8|9399.3|9389.3|9399.3|9389.3|9397.3|9387.3|8
1631172010000|2021-09-09 07:20:10|9399.5|9389.5|9401.5|9391.5|9401.5|9391.5|9399.5|9389.5|6
1631172020000|2021-09-09 07:20:20|9403.3|9393.3|9403.5|9393.5|9403.5|9393.5|9403.3|9393.3|2
1631172030000|2021-09-09 07:20:30|9403.8|9393.8|9401.3|9391.3|9404|9394|9401.3|9391.3|4
1631172040000|2021-09-09 07:20:40|9401|9391|9401.3|9391.3|9401.8|9391.8|9401|9391|7
1631172050000|2021-09-09 07:20:50|9401|9391|9401|9391|9401.8|9391.8|9400.8|9390.8|10
1631172060000|2021-09-09 07:21:00|9400.8|9390.8|9401.8|9391.8|9401.8|9391.8|9400.8|9390.8|3
1631172070000|2021-09-09 07:21:10|9401|9391|9400.8|9390.8|9401.8|9391.8|9400.3|9390.3|6
1631172080000|2021-09-09 07:21:20|9400.5|9390.5|9401.8|9391.8|9401.8|9391.8|9400.5|9390.5|6
1631172090000|2021-09-09 07:21:30|9402|9392|9403.8|9393.8|9403.8|9393.8|9402|9392|2
1631172100000|2021-09-09 07:21:40|9403.5|9393.5|9402|9392|9403.5|9393.5|9401.3|9391.3|8
1631172110000|2021-09-09 07:21:50|9401.5|9391.5|9397.8|9387.8|9401.5|9391.5|9397.8|9387.8|3
1631172120000|2021-09-09 07:22:00|9397.5|9387.5|9395.8|9385.8|9397.5|9387.5|9395.8|9385.8|5
1631172130000|2021-09-09 07:22:10|9395.5|9385.5|9394.8|9384.8|9395.5|9385.5|9394.3|9384.3|4
1631172140000|2021-09-09 07:22:20|9394.3|9384.3|9393|9383|9394.3|9384.3|9393|9383|5
1631172150000|2021-09-09 07:22:30|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1631172160000|2021-09-09 07:22:40|9393.5|9383.5|9395|9385|9395.3|9385.3|9393.5|9383.5|3
1631172170000|2021-09-09 07:22:50|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9393.5|9383.5|10
1631172180000|2021-09-09 07:23:00|9394|9384|9394.3|9384.3|9395|9385|9393.5|9383.5|14
1631172190000|2021-09-09 07:23:10|9394|9384|9394|9384|9394|9384|9393|9383|8
1631172200000|2021-09-09 07:23:20|9394.3|9384.3|9394.8|9384.8|9394.8|9384.8|9394.3|9384.3|5
1631172210000|2021-09-09 07:23:30|9395.5|9385.5|9392.8|9382.8|9398.3|9388.3|9392.8|9382.8|14
1631172220000|2021-09-09 07:23:40|9393|9383|9392.8|9382.8|9393.8|9383.8|9392.8|9382.8|10
1631172230000|2021-09-09 07:23:50|9392.5|9382.5|9395|9385|9395|9385|9392.5|9382.5|4
1631172240000|2021-09-09 07:24:00|9394.8|9384.8|9390.5|9380.5|9394.8|9384.8|9389.8|9379.8|11
1631172250000|2021-09-09 07:24:10|9390.8|9380.8|9390.3|9380.3|9392.5|9382.5|9390.3|9380.3|6
1631172260000|2021-09-09 07:24:20|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.5|9380.5|3
1631172270000|2021-09-09 07:24:30|9390.5|9380.5|9390.8|9380.8|9391|9381|9390.5|9380.5|3
1631172280000|2021-09-09 07:24:40|9391|9381|9393.8|9383.8|9393.8|9383.8|9390.8|9380.8|5
1631172290000|2021-09-09 07:24:50|9394|9384|9394.5|9384.5|9394.5|9384.5|9394|9384|3
1631172300000|2021-09-09 07:25:00|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1631172320000|2021-09-09 07:25:20|9394.3|9384.3|9392.8|9382.8|9394.3|9384.3|9392.5|9382.5|5
1631172330000|2021-09-09 07:25:30|9393|9383|9394.3|9384.3|9394.3|9384.3|9393|9383|5
1631172340000|2021-09-09 07:25:40|9394.8|9384.8|9395.8|9385.8|9396.3|9386.3|9394.8|9384.8|5
1631172360000|2021-09-09 07:26:00|9395.5|9385.5|9393.3|9383.3|9396|9386|9392.5|9382.5|9
1631172380000|2021-09-09 07:26:20|9393|9383|9391.5|9381.5|9393|9383|9391.5|9381.5|5
1631172390000|2021-09-09 07:26:30|9391.3|9381.3|9391.5|9381.5|9391.5|9381.5|9391.3|9381.3|2
1631172400000|2021-09-09 07:26:40|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631172410000|2021-09-09 07:26:50|9391|9381|9390.5|9380.5|9391.8|9381.8|9390.3|9380.3|9
1631172420000|2021-09-09 07:27:00|9390.3|9380.3|9391|9381|9391|9381|9390.3|9380.3|4
1631172430000|2021-09-09 07:27:10|9391.3|9381.3|9390|9380|9391.3|9381.3|9390|9380|3
1631172440000|2021-09-09 07:27:20|9389.8|9379.8|9388|9378|9390|9380|9387.8|9377.8|11
1631172450000|2021-09-09 07:27:30|9387.8|9377.8|9387.8|9377.8|9388|9378|9387.5|9377.5|10
1631172460000|2021-09-09 07:27:40|9388|9378|9388.8|9378.8|9388.8|9378.8|9388|9378|2
1631172470000|2021-09-09 07:27:50|9388.5|9378.5|9387.3|9377.3|9388.5|9378.5|9387|9377|3
1631172490000|2021-09-09 07:28:10|9386.8|9376.8|9383.3|9373.3|9386.8|9376.8|9383.3|9373.3|5
1631172500000|2021-09-09 07:28:20|9383.5|9373.5|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|3
1631172510000|2021-09-09 07:28:30|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1631172520000|2021-09-09 07:28:40|9383.5|9373.5|9382|9372|9383.5|9373.5|9382|9372|3
1631172540000|2021-09-09 07:29:00|9381.8|9371.8|9379.8|9369.8|9381.8|9371.8|9379.5|9369.5|8
1631172550000|2021-09-09 07:29:10|9380|9370|9379.8|9369.8|9380|9370|9379.8|9369.8|4
1631172560000|2021-09-09 07:29:20|9379.5|9369.5|9380.5|9370.5|9381.3|9371.3|9379.5|9369.5|6
1631172570000|2021-09-09 07:29:30|9380|9370|9380|9370|9380|9370|9380|9370|1
1631172580000|2021-09-09 07:29:40|9379.8|9369.8|9379.5|9369.5|9380.3|9370.3|9379.3|9369.3|9
1631172590000|2021-09-09 07:29:50|9379.8|9369.8|9382.5|9372.5|9382.5|9372.5|9379.8|9369.8|3
1631172600000|2021-09-09 07:30:00|9384.3|9374.3|9385|9375|9386.8|9376.8|9384|9374|20
1631172610000|2021-09-09 07:30:10|9384.8|9374.8|9384.5|9374.5|9386.3|9376.3|9384|9374|21
1631172620000|2021-09-09 07:30:20|9384|9374|9385.3|9375.3|9385.3|9375.3|9383.3|9373.3|9
1631172630000|2021-09-09 07:30:30|9385|9375|9385.5|9375.5|9386.5|9376.5|9385|9375|8
1631172640000|2021-09-09 07:30:40|9385.8|9375.8|9386.5|9376.5|9387.3|9377.3|9385.8|9375.8|9
1631172650000|2021-09-09 07:30:50|9386.3|9376.3|9384.8|9374.8|9386.5|9376.5|9384|9374|13
1631172660000|2021-09-09 07:31:00|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1631172670000|2021-09-09 07:31:10|9385|9375|9383.8|9373.8|9385.8|9375.8|9383.3|9373.3|9
1631172680000|2021-09-09 07:31:20|9383.5|9373.5|9384.3|9374.3|9384.3|9374.3|9383|9373|9
1631172690000|2021-09-09 07:31:30|9384|9374|9384|9374|9384.3|9374.3|9383.5|9373.5|6
1631172700000|2021-09-09 07:31:40|9383.8|9373.8|9382.5|9372.5|9383.8|9373.8|9382.3|9372.3|11
1631172710000|2021-09-09 07:31:50|9382.3|9372.3|9385|9375|9385.8|9375.8|9382.3|9372.3|8
1631172720000|2021-09-09 07:32:00|9385.3|9375.3|9388.3|9378.3|9389|9379|9385.3|9375.3|8
1631172730000|2021-09-09 07:32:10|9388.5|9378.5|9388.8|9378.8|9389|9379|9388.3|9378.3|5
1631172740000|2021-09-09 07:32:20|9388.3|9378.3|9386|9376|9388.3|9378.3|9385.5|9375.5|7
1631172750000|2021-09-09 07:32:30|9385.8|9375.8|9387.5|9377.5|9387.5|9377.5|9385.5|9375.5|5
1631172760000|2021-09-09 07:32:40|9387.3|9377.3|9386.8|9376.8|9387.3|9377.3|9386.8|9376.8|3
1631172770000|2021-09-09 07:32:50|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1631172780000|2021-09-09 07:33:00|9387|9377|9386.8|9376.8|9388.5|9378.5|9386.5|9376.5|9
1631172790000|2021-09-09 07:33:10|9387|9377|9388.8|9378.8|9388.8|9378.8|9387|9377|7
1631172800000|2021-09-09 07:33:20|9388.5|9378.5|9384.8|9374.8|9388.5|9378.5|9384.8|9374.8|3
1631172810000|2021-09-09 07:33:30|9384.5|9374.5|9383.8|9373.8|9384.5|9374.5|9383.8|9373.8|4
1631172820000|2021-09-09 07:33:40|9384.3|9374.3|9384|9374|9384.3|9374.3|9383.8|9373.8|4
1631172830000|2021-09-09 07:33:50|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383.8|9373.8|5
1631172840000|2021-09-09 07:34:00|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9382.5|9372.5|3
1631172850000|2021-09-09 07:34:10|9382.8|9372.8|9384|9374|9384|9374|9382.8|9372.8|4
1631172860000|2021-09-09 07:34:20|9384.3|9374.3|9385.5|9375.5|9385.5|9375.5|9384.3|9374.3|4
1631172870000|2021-09-09 07:34:30|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.5|9375.5|5
1631172880000|2021-09-09 07:34:40|9387|9377|9390|9380|9390.3|9380.3|9387|9377|10
1631172890000|2021-09-09 07:34:50|9389.8|9379.8|9387.5|9377.5|9389.8|9379.8|9387.5|9377.5|4
1631172900000|2021-09-09 07:35:00|9387.8|9377.8|9388|9378|9388|9378|9387.8|9377.8|2
1631172910000|2021-09-09 07:35:10|9388.3|9378.3|9390.3|9380.3|9390.3|9380.3|9388.3|9378.3|4
1631172920000|2021-09-09 07:35:20|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1631172930000|2021-09-09 07:35:30|9387.5|9377.5|9386.5|9376.5|9387.5|9377.5|9386.5|9376.5|2
1631172940000|2021-09-09 07:35:40|9386.8|9376.8|9386.5|9376.5|9387|9377|9386.5|9376.5|3
1631172950000|2021-09-09 07:35:50|9386.8|9376.8|9385.8|9375.8|9388|9378|9385.3|9375.3|7
1631172960000|2021-09-09 07:36:00|9385|9375|9385.5|9375.5|9385.5|9375.5|9385|9375|2
1631172970000|2021-09-09 07:36:10|9385.3|9375.3|9384.8|9374.8|9385.5|9375.5|9384.5|9374.5|7
1631172980000|2021-09-09 07:36:20|9384.5|9374.5|9384.3|9374.3|9384.8|9374.8|9383.8|9373.8|7
1631172990000|2021-09-09 07:36:30|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|2
1631173000000|2021-09-09 07:36:40|9383.8|9373.8|9381|9371|9384.5|9374.5|9380.3|9370.3|7
1631173010000|2021-09-09 07:36:50|9382|9372|9382|9372|9382.3|9372.3|9381.3|9371.3|5
1631173020000|2021-09-09 07:37:00|9381.8|9371.8|9379|9369|9381.8|9371.8|9379|9369|5
1631173030000|2021-09-09 07:37:10|9378.9|9368.9|9379.8|9369.8|9379.8|9369.8|9378.5|9368.5|6
1631173040000|2021-09-09 07:37:20|9379.5|9369.5|9378.5|9368.5|9379.5|9369.5|9378|9368|9
1631173050000|2021-09-09 07:37:30|9378.8|9368.8|9376|9366|9378.8|9368.8|9375.8|9365.8|6
1631173060000|2021-09-09 07:37:40|9375.8|9365.8|9374.6|9364.6|9376|9366|9374.6|9364.6|6
1631173070000|2021-09-09 07:37:50|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1631173080000|2021-09-09 07:38:00|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1631173090000|2021-09-09 07:38:10|9374|9364|9374|9364|9374|9364|9374|9364|1
1631173100000|2021-09-09 07:38:20|9373.8|9363.8|9373.5|9363.5|9373.8|9363.8|9373.5|9363.5|2
1631173110000|2021-09-09 07:38:30|9373.3|9363.3|9370.8|9360.8|9373.3|9363.3|9370.8|9360.8|4
1631173120000|2021-09-09 07:38:40|9371.3|9361.3|9370.3|9360.3|9371.3|9361.3|9370.3|9360.3|4
1631173130000|2021-09-09 07:38:50|9369.8|9359.8|9371.3|9361.3|9371.3|9361.3|9369.5|9359.5|5
1631173140000|2021-09-09 07:39:00|9372.3|9362.3|9374.5|9364.5|9375|9365|9372.3|9362.3|6
1631173180000|2021-09-09 07:39:40|9374.8|9364.8|9376.3|9366.3|9376.3|9366.3|9374.8|9364.8|5
1631173190000|2021-09-09 07:39:50|9376|9366|9376.5|9366.5|9376.8|9366.8|9375.8|9365.8|7
1631173200000|2021-09-09 07:40:00|9376.8|9366.8|9382|9372|9382|9372|9376.8|9366.8|8
1631173210000|2021-09-09 07:40:10|9381.8|9371.8|9376.3|9366.3|9381.8|9371.8|9376|9366|9
1631173220000|2021-09-09 07:40:20|9376.5|9366.5|9377|9367|9377|9367|9376.3|9366.3|6
1631173230000|2021-09-09 07:40:30|9376.5|9366.5|9375.8|9365.8|9376.5|9366.5|9375.8|9365.8|4
1631173240000|2021-09-09 07:40:40|9375|9365|9372.5|9362.5|9375|9365|9372.5|9362.5|6
1631173250000|2021-09-09 07:40:50|9371.8|9361.8|9371.5|9361.5|9372|9362|9371.5|9361.5|4
1631173260000|2021-09-09 07:41:00|9371.8|9361.8|9374.5|9364.5|9374.5|9364.5|9371.5|9361.5|6
1631173270000|2021-09-09 07:41:10|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9373.8|9363.8|8
1631173280000|2021-09-09 07:41:20|9374|9364|9374.3|9364.3|9374.8|9364.8|9374|9364|8
1631173290000|2021-09-09 07:41:30|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|9374.5|9364.5|1
1631173300000|2021-09-09 07:41:40|9375|9365|9376|9366|9376|9366|9375|9365|2
1631173310000|2021-09-09 07:41:50|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1631173320000|2021-09-09 07:42:00|9376.8|9366.8|9377|9367|9377.8|9367.8|9376.8|9366.8|6
1631173330000|2021-09-09 07:42:10|9376.8|9366.8|9375|9365|9376.8|9366.8|9375|9365|5
1631173340000|2021-09-09 07:42:20|9375.3|9365.3|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|5
1631173360000|2021-09-09 07:42:40|9376|9366|9377.8|9367.8|9378.3|9368.3|9376|9366|5
1631173370000|2021-09-09 07:42:50|9377.5|9367.5|9375.3|9365.3|9377.5|9367.5|9375.3|9365.3|5
1631173380000|2021-09-09 07:43:00|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|1
1631173390000|2021-09-09 07:43:10|9375.3|9365.3|9374.8|9364.8|9375.3|9365.3|9374.8|9364.8|3
1631173400000|2021-09-09 07:43:20|9375.3|9365.3|9376.3|9366.3|9376.3|9366.3|9375.3|9365.3|3
1631173410000|2021-09-09 07:43:30|9376.8|9366.8|9377|9367|9377|9367|9376.8|9366.8|4
1631173420000|2021-09-09 07:43:40|9376.8|9366.8|9376.8|9366.8|9377|9367|9376.8|9366.8|5
1631173430000|2021-09-09 07:43:50|9376.5|9366.5|9376.5|9366.5|9376.8|9366.8|9376.5|9366.5|3
1631173440000|2021-09-09 07:44:00|9376.8|9366.8|9377.8|9367.8|9377.8|9367.8|9376.8|9366.8|6
1631173450000|2021-09-09 07:44:10|9378|9368|9377.8|9367.8|9378.5|9368.5|9377.8|9367.8|5
1631173460000|2021-09-09 07:44:20|9377.5|9367.5|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|2
1631173470000|2021-09-09 07:44:30|9377.5|9367.5|9379|9369|9379|9369|9377.5|9367.5|3
1631173480000|2021-09-09 07:44:40|9379.3|9369.3|9378.8|9368.8|9379.3|9369.3|9378.8|9368.8|3
1631173490000|2021-09-09 07:44:50|9379|9369|9380.3|9370.3|9380.3|9370.3|9379|9369|5
1631173500000|2021-09-09 07:45:00|9380|9370|9378|9368|9381|9371|9378|9368|7
1631173510000|2021-09-09 07:45:10|9378.5|9368.5|9376.8|9366.8|9378.5|9368.5|9376|9366|9
1631173520000|2021-09-09 07:45:20|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376|9366|6
1631173530000|2021-09-09 07:45:30|9376|9366|9375.3|9365.3|9376|9366|9375.3|9365.3|2
1631173550000|2021-09-09 07:45:50|9375|9365|9377.5|9367.5|9377.5|9367.5|9375|9365|8
1631173570000|2021-09-09 07:46:10|9378|9368|9378|9368|9378|9368|9378|9368|1
1631173580000|2021-09-09 07:46:20|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9377.5|9367.5|2
1631173600000|2021-09-09 07:46:40|9377.3|9367.3|9377|9367|9377.3|9367.3|9377|9367|2
1631173610000|2021-09-09 07:46:50|9376.5|9366.5|9374.3|9364.3|9376.5|9366.5|9374.3|9364.3|4
1631173620000|2021-09-09 07:47:00|9375|9365|9373|9363|9375.3|9365.3|9373|9363|5
1631173630000|2021-09-09 07:47:10|9372.5|9362.5|9372.5|9362.5|9374|9364|9371.5|9361.5|9
1631173640000|2021-09-09 07:47:20|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.5|9362.5|2
1631173650000|2021-09-09 07:47:30|9372.3|9362.3|9373|9363|9373|9363|9371.8|9361.8|5
1631173670000|2021-09-09 07:47:50|9373.3|9363.3|9374.5|9364.5|9374.5|9364.5|9373.3|9363.3|2
1631173680000|2021-09-09 07:48:00|9374.3|9364.3|9373.8|9363.8|9374.3|9364.3|9373.8|9363.8|3
1631173690000|2021-09-09 07:48:10|9373.5|9363.5|9373|9363|9373.5|9363.5|9372.8|9362.8|3
1631173700000|2021-09-09 07:48:20|9373.3|9363.3|9373.5|9363.5|9373.5|9363.5|9373.3|9363.3|2
1631173710000|2021-09-09 07:48:30|9373|9363|9373|9363|9373|9363|9373|9363|1
1631173720000|2021-09-09 07:48:40|9373.5|9363.5|9374.5|9364.5|9374.5|9364.5|9373.5|9363.5|3
1631173730000|2021-09-09 07:48:50|9374.3|9364.3|9373.5|9363.5|9374.3|9364.3|9373.5|9363.5|4
1631173740000|2021-09-09 07:49:00|9373.8|9363.8|9374.5|9364.5|9374.5|9364.5|9373.8|9363.8|3
1631173750000|2021-09-09 07:49:10|9373.8|9363.8|9374|9364|9374|9364|9373.8|9363.8|2
1631173760000|2021-09-09 07:49:20|9373.8|9363.8|9373.8|9363.8|9374|9364|9373.8|9363.8|3
1631173770000|2021-09-09 07:49:30|9374|9364|9374.3|9364.3|9374.3|9364.3|9374|9364|2
1631173780000|2021-09-09 07:49:40|9374|9364|9374|9364|9374|9364|9374|9364|1
1631173790000|2021-09-09 07:49:50|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|9373.8|9363.8|1
1631173800000|2021-09-09 07:50:00|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1631173810000|2021-09-09 07:50:10|9374.8|9364.8|9375.3|9365.3|9375.8|9365.8|9374.8|9364.8|4
1631173820000|2021-09-09 07:50:20|9374.8|9364.8|9371.8|9361.8|9374.8|9364.8|9371.8|9361.8|4
1631173840000|2021-09-09 07:50:40|9372|9362|9375|9365|9375|9365|9372|9362|7
1631173850000|2021-09-09 07:50:50|9375.5|9365.5|9376|9366|9376|9366|9375.5|9365.5|3
1631173860000|2021-09-09 07:51:00|9376.5|9366.5|9380.5|9370.5|9380.5|9370.5|9376.5|9366.5|7
1631173870000|2021-09-09 07:51:10|9380|9370|9379.8|9369.8|9380|9370|9379.5|9369.5|4
1631173880000|2021-09-09 07:51:20|9379.5|9369.5|9384.3|9374.3|9384.3|9374.3|9379.5|9369.5|10
1631173890000|2021-09-09 07:51:30|9384.5|9374.5|9385.5|9375.5|9386|9376|9384.5|9374.5|7
1631173900000|2021-09-09 07:51:40|9384|9374|9384|9374|9384.3|9374.3|9383.5|9373.5|6
1631173910000|2021-09-09 07:51:50|9384.3|9374.3|9384.8|9374.8|9384.8|9374.8|9384.3|9374.3|3
1631173920000|2021-09-09 07:52:00|9385|9375|9382|9372|9385|9375|9381.8|9371.8|7
1631173930000|2021-09-09 07:52:10|9382.3|9372.3|9384.8|9374.8|9384.8|9374.8|9382.3|9372.3|6
1631173940000|2021-09-09 07:52:20|9385|9375|9386|9376|9387|9377|9384.8|9374.8|15
1631173950000|2021-09-09 07:52:30|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.3|9375.3|9
1631173960000|2021-09-09 07:52:40|9386.8|9376.8|9388.5|9378.5|9389.3|9379.3|9386|9376|10
1631173970000|2021-09-09 07:52:50|9388|9378|9388|9378|9388.3|9378.3|9388|9378|3
1631173980000|2021-09-09 07:53:00|9388.3|9378.3|9390.5|9380.5|9390.8|9380.8|9388.3|9378.3|14
1631173990000|2021-09-09 07:53:10|9391|9381|9391.8|9381.8|9392.8|9382.8|9391|9381|7
1631174000000|2021-09-09 07:53:20|9393.3|9383.3|9390.8|9380.8|9393.3|9383.3|9390.8|9380.8|7
1631174010000|2021-09-09 07:53:30|9391|9381|9392.8|9382.8|9393.3|9383.3|9391|9381|8
1631174020000|2021-09-09 07:53:40|9393|9383|9392.6|9382.6|9393|9383|9391.5|9381.5|10
1631174030000|2021-09-09 07:53:50|9392.8|9382.8|9392.3|9382.3|9393.3|9383.3|9392.3|9382.3|11
1631174040000|2021-09-09 07:54:00|9391.5|9381.5|9389.5|9379.5|9391.8|9381.8|9389.5|9379.5|7
1631174050000|2021-09-09 07:54:10|9389.3|9379.3|9393.3|9383.3|9393.3|9383.3|9389.3|9379.3|5
1631174060000|2021-09-09 07:54:20|9393|9383|9391.3|9381.3|9393|9383|9391|9381|6
1631174070000|2021-09-09 07:54:30|9391.5|9381.5|9391.8|9381.8|9392.3|9382.3|9391.3|9381.3|7
1631174080000|2021-09-09 07:54:40|9391.3|9381.3|9390|9380|9391.5|9381.5|9390|9380|6
1631174090000|2021-09-09 07:54:50|9389.8|9379.8|9390.3|9380.3|9390.5|9380.5|9389.8|9379.8|6
1631174100000|2021-09-09 07:55:00|9390.5|9380.5|9389.8|9379.8|9391.3|9381.3|9389.8|9379.8|6
1631174110000|2021-09-09 07:55:10|9390|9380|9389.5|9379.5|9390.3|9380.3|9389.5|9379.5|6
1631174120000|2021-09-09 07:55:20|9388.3|9378.3|9387.8|9377.8|9388.3|9378.3|9387.8|9377.8|2
1631174130000|2021-09-09 07:55:30|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631174140000|2021-09-09 07:55:40|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631174150000|2021-09-09 07:55:50|9388.8|9378.8|9389.3|9379.3|9389.3|9379.3|9388.8|9378.8|2
1631174160000|2021-09-09 07:56:00|9389.5|9379.5|9389.8|9379.8|9390.5|9380.5|9389.3|9379.3|7
1631174170000|2021-09-09 07:56:10|9390|9380|9391.8|9381.8|9392|9382|9390|9380|5
1631174180000|2021-09-09 07:56:20|9391.5|9381.5|9393.3|9383.3|9393.3|9383.3|9391.5|9381.5|5
1631174190000|2021-09-09 07:56:30|9392.8|9382.8|9393|9383|9393|9383|9392.8|9382.8|4
1631174200000|2021-09-09 07:56:40|9392.8|9382.8|9389.8|9379.8|9393|9383|9389.8|9379.8|8
1631174210000|2021-09-09 07:56:50|9390|9380|9389.8|9379.8|9390|9380|9389.8|9379.8|2
1631174220000|2021-09-09 07:57:00|9389.5|9379.5|9389.8|9379.8|9390.3|9380.3|9388.3|9378.3|7
1631174230000|2021-09-09 07:57:10|9390|9380|9389.8|9379.8|9390|9380|9389.5|9379.5|6
1631174240000|2021-09-09 07:57:20|9390.5|9380.5|9394|9384|9394|9384|9390.5|9380.5|8
1631174250000|2021-09-09 07:57:30|9394.3|9384.3|9395.3|9385.3|9395.3|9385.3|9394.3|9384.3|3
1631174270000|2021-09-09 07:57:50|9395|9385|9395|9385|9395|9385|9395|9385|1
1631174330000|2021-09-09 07:58:50|9395.3|9385.3|9396|9386|9396|9386|9395.3|9385.3|2
1631174340000|2021-09-09 07:59:00|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1631174350000|2021-09-09 07:59:10|9396.3|9386.3|9400.3|9390.3|9400.3|9390.3|9396.3|9386.3|3
1631174360000|2021-09-09 07:59:20|9400.5|9390.5|9398.5|9388.5|9400.5|9390.5|9398|9388|8
1631174380000|2021-09-09 07:59:40|9398.3|9388.3|9396.5|9386.5|9398.3|9388.3|9396.5|9386.5|5
1631174390000|2021-09-09 07:59:50|9396.8|9386.8|9395|9385|9396.8|9386.8|9395|9385|8
1631174400000|2021-09-09 08:00:00|9395.3|9385.3|9396.8|9386.8|9396.8|9386.8|9395.3|9385.3|6
1631174410000|2021-09-09 08:00:10|9397|9387|9400|9390|9400.3|9390.3|9397|9387|6
1631174420000|2021-09-09 08:00:20|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9399.3|9389.3|3
1631174430000|2021-09-09 08:00:30|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1631174450000|2021-09-09 08:00:50|9398.8|9388.8|9397|9387|9398.8|9388.8|9397|9387|6
1631174460000|2021-09-09 08:01:00|9397.3|9387.3|9401|9391|9401|9391|9397.3|9387.3|4
1631174470000|2021-09-09 08:01:10|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1631174480000|2021-09-09 08:01:20|9401|9391|9400.8|9390.8|9401|9391|9400.8|9390.8|2
1631174490000|2021-09-09 08:01:30|9400.5|9390.5|9396.3|9386.3|9400.5|9390.5|9396|9386|8
1631174500000|2021-09-09 08:01:40|9396.5|9386.5|9397|9387|9397|9387|9396.5|9386.5|4
1631174510000|2021-09-09 08:01:50|9396.8|9386.8|9395.5|9385.5|9396.8|9386.8|9395.5|9385.5|3
1631174520000|2021-09-09 08:02:00|9395.8|9385.8|9395.5|9385.5|9395.8|9385.8|9395.5|9385.5|2
1631174530000|2021-09-09 08:02:10|9395.3|9385.3|9394.5|9384.5|9395.3|9385.3|9394.5|9384.5|3
1631174540000|2021-09-09 08:02:20|9394.8|9384.8|9393|9383|9394.8|9384.8|9392.8|9382.8|5
1631174550000|2021-09-09 08:02:30|9392.8|9382.8|9393|9383|9393|9383|9392.8|9382.8|2
1631174560000|2021-09-09 08:02:40|9392.8|9382.8|9390.8|9380.8|9392.8|9382.8|9390.8|9380.8|2
1631174570000|2021-09-09 08:02:50|9390.3|9380.3|9387.5|9377.5|9390.3|9380.3|9387.5|9377.5|4
1631174580000|2021-09-09 08:03:00|9387.8|9377.8|9392|9382|9392|9382|9387.8|9377.8|5
1631174590000|2021-09-09 08:03:10|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9390.8|9380.8|5
1631174600000|2021-09-09 08:03:20|9391.5|9381.5|9389.5|9379.5|9391.5|9381.5|9389.5|9379.5|4
1631174610000|2021-09-09 08:03:30|9389.8|9379.8|9390|9380|9390.8|9380.8|9389.8|9379.8|10
1631174620000|2021-09-09 08:03:40|9389.5|9379.5|9391.3|9381.3|9391.3|9381.3|9389.5|9379.5|3
1631174640000|2021-09-09 08:04:00|9391.5|9381.5|9393|9383|9393.3|9383.3|9391.5|9381.5|5
1631174650000|2021-09-09 08:04:10|9393.8|9383.8|9390.5|9380.5|9395|9385|9390.5|9380.5|9
1631174680000|2021-09-09 08:04:40|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|2
1631174690000|2021-09-09 08:04:50|9390.3|9380.3|9391.8|9381.8|9391.8|9381.8|9390.3|9380.3|5
1631174700000|2021-09-09 08:05:00|9391.5|9381.5|9395|9385|9395|9385|9391.5|9381.5|5
1631174710000|2021-09-09 08:05:10|9394|9384|9393.5|9383.5|9394|9384|9393.5|9383.5|2
1631174720000|2021-09-09 08:05:20|9393.3|9383.3|9390.5|9380.5|9393.3|9383.3|9390.3|9380.3|5
1631174740000|2021-09-09 08:05:40|9390.3|9380.3|9387|9377|9390.3|9380.3|9387|9377|6
1631174750000|2021-09-09 08:05:50|9387.5|9377.5|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|7
1631174760000|2021-09-09 08:06:00|9386.5|9376.5|9387|9377|9387|9377|9386.5|9376.5|3
1631174770000|2021-09-09 08:06:10|9386.8|9376.8|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|8
1631174780000|2021-09-09 08:06:20|9387|9377|9384.8|9374.8|9387|9377|9384.8|9374.8|8
1631174790000|2021-09-09 08:06:30|9385|9375|9384.3|9374.3|9386|9376|9384.3|9374.3|6
1631174800000|2021-09-09 08:06:40|9383.8|9373.8|9383.5|9373.5|9384|9374|9383.5|9373.5|4
1631174810000|2021-09-09 08:06:50|9383.8|9373.8|9382.8|9372.8|9383.8|9373.8|9382.8|9372.8|4
1631174820000|2021-09-09 08:07:00|9382|9372|9382|9372|9382.8|9372.8|9381|9371|10
1631174830000|2021-09-09 08:07:10|9382.3|9372.3|9382.5|9372.5|9384.3|9374.3|9382.3|9372.3|9
1631174840000|2021-09-09 08:07:20|9382.8|9372.8|9386.3|9376.3|9386.3|9376.3|9382.8|9372.8|9
1631174850000|2021-09-09 08:07:30|9386.5|9376.5|9388.3|9378.3|9388.3|9378.3|9386.5|9376.5|8
1631174860000|2021-09-09 08:07:40|9390.3|9380.3|9388.3|9378.3|9391.5|9381.5|9388.3|9378.3|7
1631174870000|2021-09-09 08:07:50|9388|9378|9387.8|9377.8|9388.5|9378.5|9386.8|9376.8|8
1631174880000|2021-09-09 08:08:00|9387.5|9377.5|9384.3|9374.3|9387.5|9377.5|9384|9374|4
1631174900000|2021-09-09 08:08:20|9384.5|9374.5|9383.5|9373.5|9385|9375|9383.5|9373.5|7
1631174910000|2021-09-09 08:08:30|9383.3|9373.3|9383|9373|9383.3|9373.3|9383|9373|2
1631174920000|2021-09-09 08:08:40|9383.5|9373.5|9384.8|9374.8|9386|9376|9383.5|9373.5|9
1631174930000|2021-09-09 08:08:50|9384.5|9374.5|9383|9373|9384.5|9374.5|9382.8|9372.8|5
1631174940000|2021-09-09 08:09:00|9383.3|9373.3|9382.8|9372.8|9384|9374|9382.8|9372.8|8
1631174950000|2021-09-09 08:09:10|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1631174960000|2021-09-09 08:09:20|9382|9372|9382.5|9372.5|9382.5|9372.5|9382|9372|3
1631174970000|2021-09-09 08:09:30|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1631174990000|2021-09-09 08:09:50|9383|9373|9385.3|9375.3|9385.3|9375.3|9382.8|9372.8|6
1631175000000|2021-09-09 08:10:00|9384.8|9374.8|9385.8|9375.8|9385.8|9375.8|9384.5|9374.5|5
1631175010000|2021-09-09 08:10:10|9385.5|9375.5|9384.8|9374.8|9385.5|9375.5|9384.8|9374.8|2
1631175020000|2021-09-09 08:10:20|9385|9375|9386.5|9376.5|9386.5|9376.5|9385|9375|3
1631175030000|2021-09-09 08:10:30|9386.3|9376.3|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|5
1631175040000|2021-09-09 08:10:40|9386|9376|9387.5|9377.5|9387.5|9377.5|9386|9376|6
1631175050000|2021-09-09 08:10:50|9387.8|9377.8|9389|9379|9389|9379|9387.8|9377.8|3
1631175060000|2021-09-09 08:11:00|9389.3|9379.3|9389.5|9379.5|9389.5|9379.5|9389.3|9379.3|2
1631175070000|2021-09-09 08:11:10|9389.8|9379.8|9390.3|9380.3|9390.5|9380.5|9389.8|9379.8|5
1631175080000|2021-09-09 08:11:20|9390.5|9380.5|9391.3|9381.3|9391.5|9381.5|9390.5|9380.5|5
1631175090000|2021-09-09 08:11:30|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.5|9381.5|4
1631175110000|2021-09-09 08:11:50|9391.5|9381.5|9393.8|9383.8|9394|9384|9391.5|9381.5|7
1631175120000|2021-09-09 08:12:00|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|2
1631175130000|2021-09-09 08:12:10|9394|9384|9394.8|9384.8|9394.8|9384.8|9393.8|9383.8|5
1631175140000|2021-09-09 08:12:20|9394.5|9384.5|9392.8|9382.8|9394.5|9384.5|9392.8|9382.8|5
1631175150000|2021-09-09 08:12:30|9392.5|9382.5|9392.8|9382.8|9393|9383|9392.5|9382.5|4
1631175160000|2021-09-09 08:12:40|9393|9383|9394.8|9384.8|9394.8|9384.8|9393|9383|3
1631175170000|2021-09-09 08:12:50|9395|9385|9395|9385|9395|9385|9395|9385|1
1631175180000|2021-09-09 08:13:00|9395.5|9385.5|9395.3|9385.3|9395.5|9385.5|9395.3|9385.3|2
1631175190000|2021-09-09 08:13:10|9396|9386|9396.5|9386.5|9396.8|9386.8|9396|9386|3
1631175200000|2021-09-09 08:13:20|9396.8|9386.8|9396.5|9386.5|9397.5|9387.5|9396.5|9386.5|6
1631175210000|2021-09-09 08:13:30|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|3
1631175220000|2021-09-09 08:13:40|9396|9386|9401.5|9391.5|9401.5|9391.5|9396|9386|5
1631175230000|2021-09-09 08:13:50|9401.8|9391.8|9402.8|9392.8|9402.8|9392.8|9401.8|9391.8|3
1631175240000|2021-09-09 08:14:00|9402.5|9392.5|9399.5|9389.5|9402.5|9392.5|9399.5|9389.5|4
1631175260000|2021-09-09 08:14:20|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|9399.8|9389.8|1
1631175280000|2021-09-09 08:14:40|9398.8|9388.8|9399|9389|9399|9389|9398.8|9388.8|2
1631175290000|2021-09-09 08:14:50|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|9399.3|9389.3|1
1631175300000|2021-09-09 08:15:00|9399.5|9389.5|9401.3|9391.3|9401.5|9391.5|9399.5|9389.5|8
1631175310000|2021-09-09 08:15:10|9401.5|9391.5|9401|9391|9401.5|9391.5|9401|9391|2
1631175320000|2021-09-09 08:15:20|9400.5|9390.5|9400|9390|9400.5|9390.5|9400|9390|2
1631175330000|2021-09-09 08:15:30|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9399.3|9389.3|3
1631175340000|2021-09-09 08:15:40|9399.8|9389.8|9401.3|9391.3|9401.3|9391.3|9399.8|9389.8|4
1631175350000|2021-09-09 08:15:50|9401|9391|9400.5|9390.5|9401|9391|9400.5|9390.5|3
1631175360000|2021-09-09 08:16:00|9400.8|9390.8|9400.5|9390.5|9400.8|9390.8|9400.5|9390.5|4
1631175370000|2021-09-09 08:16:10|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|1
1631175380000|2021-09-09 08:16:20|9399.8|9389.8|9397.5|9387.5|9399.8|9389.8|9397.5|9387.5|7
1631175390000|2021-09-09 08:16:30|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|2
1631175400000|2021-09-09 08:16:40|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|2
1631175410000|2021-09-09 08:16:50|9396.8|9386.8|9395.8|9385.8|9396.8|9386.8|9395.8|9385.8|4
1631175420000|2021-09-09 08:17:00|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|3
1631175430000|2021-09-09 08:17:10|9393|9383|9394|9384|9394|9384|9393|9383|3
1631175440000|2021-09-09 08:17:20|9393.5|9383.5|9392|9382|9393.5|9383.5|9392|9382|6
1631175450000|2021-09-09 08:17:30|9392.3|9382.3|9392.5|9382.5|9392.5|9382.5|9392.3|9382.3|2
1631175460000|2021-09-09 08:17:40|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631175470000|2021-09-09 08:17:50|9392.5|9382.5|9392.3|9382.3|9392.5|9382.5|9392.3|9382.3|2
1631175480000|2021-09-09 08:18:00|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9391.8|9381.8|8
1631175490000|2021-09-09 08:18:10|9393.5|9383.5|9393|9383|9393.5|9383.5|9393|9383|5
1631175500000|2021-09-09 08:18:20|9393.5|9383.5|9395.8|9385.8|9395.8|9385.8|9393.5|9383.5|8
1631175510000|2021-09-09 08:18:30|9395.5|9385.5|9396.8|9386.8|9396.8|9386.8|9395.5|9385.5|3
1631175520000|2021-09-09 08:18:40|9397|9387|9397.3|9387.3|9397.3|9387.3|9397|9387|2
1631175530000|2021-09-09 08:18:50|9397.8|9387.8|9400|9390|9400|9390|9397.8|9387.8|5
1631175540000|2021-09-09 08:19:00|9400.5|9390.5|9402.8|9392.8|9402.8|9392.8|9400.5|9390.5|2
1631175550000|2021-09-09 08:19:10|9402.5|9392.5|9401.5|9391.5|9402.5|9392.5|9400|9390|7
1631175560000|2021-09-09 08:19:20|9402|9392|9402.8|9392.8|9402.8|9392.8|9402|9392|3
1631175570000|2021-09-09 08:19:30|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1631175580000|2021-09-09 08:19:40|9403.3|9393.3|9405.3|9395.3|9405.8|9395.8|9402.8|9392.8|8
1631175590000|2021-09-09 08:19:50|9405|9395|9412.5|9402.5|9412.5|9402.5|9403.5|9393.5|14
1631175600000|2021-09-09 08:20:00|9412.3|9402.3|9412.3|9402.3|9412.5|9402.5|9412|9402|4
1631175610000|2021-09-09 08:20:10|9412|9402|9412|9402|9412.3|9402.3|9411.5|9401.5|12
1631175620000|2021-09-09 08:20:20|9412.3|9402.3|9410.8|9400.8|9412.3|9402.3|9410.8|9400.8|3
1631175640000|2021-09-09 08:20:40|9411|9401|9411|9401|9411|9401|9411|9401|1
1631175650000|2021-09-09 08:20:50|9410.8|9400.8|9407|9397|9410.8|9400.8|9407|9397|9
1631175660000|2021-09-09 08:21:00|9407.3|9397.3|9407|9397|9407.3|9397.3|9406.8|9396.8|3
1631175670000|2021-09-09 08:21:10|9407.3|9397.3|9409.5|9399.5|9409.5|9399.5|9407.3|9397.3|6
1631175680000|2021-09-09 08:21:20|9409.8|9399.8|9411.5|9401.5|9411.5|9401.5|9409.8|9399.8|4
1631175690000|2021-09-09 08:21:30|9412|9402|9412.3|9402.3|9412.3|9402.3|9412|9402|2
1631175700000|2021-09-09 08:21:40|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|9412.5|9402.5|1
1631175710000|2021-09-09 08:21:50|9412.3|9402.3|9411.8|9401.8|9412.3|9402.3|9411.5|9401.5|4
1631175720000|2021-09-09 08:22:00|9411.3|9401.3|9410.8|9400.8|9411.5|9401.5|9410.8|9400.8|4
1631175730000|2021-09-09 08:22:10|9410.5|9400.5|9410.5|9400.5|9410.8|9400.8|9410.3|9400.3|5
1631175740000|2021-09-09 08:22:20|9410.3|9400.3|9408.8|9398.8|9410.3|9400.3|9408.8|9398.8|6
1631175750000|2021-09-09 08:22:30|9408.5|9398.5|9407|9397|9409|9399|9407|9397|7
1631175770000|2021-09-09 08:22:50|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|1
1631175780000|2021-09-09 08:23:00|9404.5|9394.5|9400.8|9390.8|9404.5|9394.5|9400.5|9390.5|5
1631175790000|2021-09-09 08:23:10|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.3|9390.3|3
1631175800000|2021-09-09 08:23:20|9400.3|9390.3|9400|9390|9400.5|9390.5|9400|9390|4
1631175810000|2021-09-09 08:23:30|9400.3|9390.3|9400|9390|9400.3|9390.3|9400|9390|2
1631175840000|2021-09-09 08:24:00|9399.5|9389.5|9400|9390|9400|9390|9399.5|9389.5|3
1631175850000|2021-09-09 08:24:10|9399.8|9389.8|9400.3|9390.3|9400.5|9390.5|9399.8|9389.8|5
1631175860000|2021-09-09 08:24:20|9400|9390|9399.8|9389.8|9400|9390|9399.8|9389.8|4
1631175870000|2021-09-09 08:24:30|9399|9389|9399.8|9389.8|9399.8|9389.8|9399|9389|3
1631175880000|2021-09-09 08:24:40|9400|9390|9400|9390|9400|9390|9400|9390|1
1631175900000|2021-09-09 08:25:00|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|9400.3|9390.3|1
1631175910000|2021-09-09 08:25:10|9400|9390|9400|9390|9400|9390|9400|9390|1
1631175940000|2021-09-09 08:25:40|9399|9389|9396|9386|9399|9389|9395.8|9385.8|7
1631175950000|2021-09-09 08:25:50|9396.3|9386.3|9399|9389|9399|9389|9396.3|9386.3|3
1631175960000|2021-09-09 08:26:00|9398.8|9388.8|9398.5|9388.5|9398.8|9388.8|9398.5|9388.5|2
1631175980000|2021-09-09 08:26:20|9398.3|9388.3|9396.8|9386.8|9398.3|9388.3|9396.8|9386.8|6
1631175990000|2021-09-09 08:26:30|9396.5|9386.5|9396.3|9386.3|9396.5|9386.5|9396.3|9386.3|2
1631176000000|2021-09-09 08:26:40|9395.8|9385.8|9391.5|9381.5|9396.3|9386.3|9391.5|9381.5|5
1631176010000|2021-09-09 08:26:50|9391|9381|9391|9381|9391|9381|9391|9381|1
1631176020000|2021-09-09 08:27:00|9391.3|9381.3|9391.8|9381.8|9391.8|9381.8|9391.3|9381.3|3
1631176030000|2021-09-09 08:27:10|9392|9382|9390.8|9380.8|9392.3|9382.3|9390.8|9380.8|7
1631176040000|2021-09-09 08:27:20|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|1
1631176050000|2021-09-09 08:27:30|9390.8|9380.8|9390.3|9380.3|9390.8|9380.8|9390.3|9380.3|3
1631176060000|2021-09-09 08:27:40|9390|9380|9391.1|9381.1|9391.1|9381.1|9389.3|9379.3|6
1631176070000|2021-09-09 08:27:50|9390.9|9380.9|9390.6|9380.6|9390.9|9380.9|9390.6|9380.6|3
1631176080000|2021-09-09 08:28:00|9390.5|9380.5|9390.8|9380.8|9390.8|9380.8|9390.5|9380.5|2
1631176090000|2021-09-09 08:28:10|9391|9381|9392|9382|9392|9382|9391|9381|2
1631176100000|2021-09-09 08:28:20|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631176110000|2021-09-09 08:28:30|9392|9382|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|4
1631176120000|2021-09-09 08:28:40|9391.5|9381.5|9388.5|9378.5|9391.5|9381.5|9388.5|9378.5|5
1631176130000|2021-09-09 08:28:50|9388|9378|9388.5|9378.5|9388.5|9378.5|9388|9378|3
1631176140000|2021-09-09 08:29:00|9388.8|9378.8|9391.8|9381.8|9392.3|9382.3|9388.8|9378.8|6
1631176150000|2021-09-09 08:29:10|9392|9382|9394.3|9384.3|9394.3|9384.3|9391.8|9381.8|6
1631176160000|2021-09-09 08:29:20|9394.8|9384.8|9395.5|9385.5|9395.5|9385.5|9394.8|9384.8|4
1631176180000|2021-09-09 08:29:40|9394.5|9384.5|9393|9383|9394.5|9384.5|9393|9383|2
1631176190000|2021-09-09 08:29:50|9392.8|9382.8|9391.5|9381.5|9392.8|9382.8|9391.5|9381.5|2
1631176200000|2021-09-09 08:30:00|9392|9382|9391.5|9381.5|9393|9383|9391.5|9381.5|7
1631176210000|2021-09-09 08:30:10|9391.8|9381.8|9392|9382|9392|9382|9391.8|9381.8|2
1631176220000|2021-09-09 08:30:20|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.5|9381.5|2
1631176240000|2021-09-09 08:30:40|9390.3|9380.3|9388.3|9378.3|9390.3|9380.3|9388.3|9378.3|2
1631176250000|2021-09-09 08:30:50|9388.5|9378.5|9391.3|9381.3|9392.3|9382.3|9388.5|9378.5|5
1631176260000|2021-09-09 08:31:00|9391|9381|9391.3|9381.3|9391.3|9381.3|9391|9381|2
1631176270000|2021-09-09 08:31:10|9393.5|9383.5|9393|9383|9393.8|9383.8|9393|9383|4
1631176290000|2021-09-09 08:31:30|9392.3|9382.3|9390.3|9380.3|9392.3|9382.3|9389.8|9379.8|5
1631176300000|2021-09-09 08:31:40|9390|9380|9388.5|9378.5|9390|9380|9388.5|9378.5|5
1631176310000|2021-09-09 08:31:50|9388.3|9378.3|9388.5|9378.5|9388.5|9378.5|9388.3|9378.3|2
1631176320000|2021-09-09 08:32:00|9388|9378|9390.3|9380.3|9390.8|9380.8|9388|9378|5
1631176330000|2021-09-09 08:32:10|9390|9380|9390|9380|9390|9380|9390|9380|1
1631176340000|2021-09-09 08:32:20|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|4
1631176360000|2021-09-09 08:32:40|9390.3|9380.3|9390|9380|9390.3|9380.3|9390|9380|2
1631176380000|2021-09-09 08:33:00|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1631176410000|2021-09-09 08:33:30|9390.5|9380.5|9392.8|9382.8|9393.3|9383.3|9390.5|9380.5|5
1631176440000|2021-09-09 08:34:00|9392.5|9382.5|9392|9382|9392.5|9382.5|9392|9382|2
1631176470000|2021-09-09 08:34:30|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631176490000|2021-09-09 08:34:50|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1631176500000|2021-09-09 08:35:00|9392.8|9382.8|9398|9388|9398|9388|9392.8|9382.8|4
1631176510000|2021-09-09 08:35:10|9397.8|9387.8|9395.8|9385.8|9397.8|9387.8|9395.8|9385.8|4
1631176520000|2021-09-09 08:35:20|9396|9386|9394.5|9384.5|9396|9386|9394.5|9384.5|6
1631176530000|2021-09-09 08:35:30|9394.8|9384.8|9394.3|9384.3|9395.3|9385.3|9394|9384|8
1631176540000|2021-09-09 08:35:40|9394.5|9384.5|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|3
1631176570000|2021-09-09 08:36:10|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|4
1631176580000|2021-09-09 08:36:20|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1631176590000|2021-09-09 08:36:30|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1631176600000|2021-09-09 08:36:40|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1631176620000|2021-09-09 08:37:00|9395|9385|9395|9385|9395|9385|9395|9385|1
1631176630000|2021-09-09 08:37:10|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|2
1631176680000|2021-09-09 08:38:00|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1631176690000|2021-09-09 08:38:10|9392.8|9382.8|9392.3|9382.3|9392.8|9382.8|9392.3|9382.3|2
1631176710000|2021-09-09 08:38:30|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1631176720000|2021-09-09 08:38:40|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631176730000|2021-09-09 08:38:50|9391.8|9381.8|9386.5|9376.5|9391.8|9381.8|9386.5|9376.5|6
1631176740000|2021-09-09 08:39:00|9386.3|9376.3|9387|9377|9387|9377|9385|9375|6
1631176760000|2021-09-09 08:39:20|9386.5|9376.5|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|2
1631176770000|2021-09-09 08:39:30|9386|9376|9385.8|9375.8|9386|9376|9385.8|9375.8|2
1631176790000|2021-09-09 08:39:50|9386|9376|9386|9376|9386|9376|9386|9376|1
1631176800000|2021-09-09 08:40:00|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1631176810000|2021-09-09 08:40:10|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1631176820000|2021-09-09 08:40:20|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631176830000|2021-09-09 08:40:30|9386|9376|9386.5|9376.5|9386.5|9376.5|9386|9376|2
1631176860000|2021-09-09 08:41:00|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1631176910000|2021-09-09 08:41:50|9386|9376|9385|9375|9386|9376|9385|9375|2
1631176920000|2021-09-09 08:42:00|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|2
1631176930000|2021-09-09 08:42:10|9385.3|9375.3|9385.8|9375.8|9385.8|9375.8|9385.3|9375.3|2
1631176940000|2021-09-09 08:42:20|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|2
1631176960000|2021-09-09 08:42:40|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1631176970000|2021-09-09 08:42:50|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631176980000|2021-09-09 08:43:00|9385.8|9375.8|9384.3|9374.3|9386.3|9376.3|9384.3|9374.3|4
1631176990000|2021-09-09 08:43:10|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382.5|9372.5|2
1631177000000|2021-09-09 08:43:20|9382.8|9372.8|9383.3|9373.3|9383.3|9373.3|9382.8|9372.8|2
1631177010000|2021-09-09 08:43:30|9383.5|9373.5|9383.8|9373.8|9383.8|9373.8|9383.5|9373.5|2
1631177020000|2021-09-09 08:43:40|9383.5|9373.5|9383|9373|9383.5|9373.5|9383|9373|4
1631177030000|2021-09-09 08:43:50|9383.3|9373.3|9383|9373|9383.3|9373.3|9383|9373|2
1631177040000|2021-09-09 08:44:00|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|2
1631177050000|2021-09-09 08:44:10|9383.8|9373.8|9385.3|9375.3|9385.3|9375.3|9383.8|9373.8|3
1631177060000|2021-09-09 08:44:20|9385.5|9375.5|9390.5|9380.5|9390.5|9380.5|9385.3|9375.3|10
1631177070000|2021-09-09 08:44:30|9391.5|9381.5|9388|9378|9391.5|9381.5|9388|9378|8
1631177080000|2021-09-09 08:44:40|9387.8|9377.8|9386.9|9376.9|9387.8|9377.8|9386.8|9376.8|5
1631177090000|2021-09-09 08:44:50|9386.5|9376.5|9385|9375|9386.5|9376.5|9385|9375|4
1631177100000|2021-09-09 08:45:00|9385.3|9375.3|9384|9374|9385.3|9375.3|9383.8|9373.8|3
1631177110000|2021-09-09 08:45:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1631177120000|2021-09-09 08:45:20|9384|9374|9384|9374|9384|9374|9384|9374|1
1631177130000|2021-09-09 08:45:30|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1631177140000|2021-09-09 08:45:40|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1631177150000|2021-09-09 08:45:50|9383.3|9373.3|9380.8|9370.8|9383.3|9373.3|9380.8|9370.8|4
1631177170000|2021-09-09 08:46:10|9381.3|9371.3|9383|9373|9383|9373|9381.3|9371.3|3
1631177220000|2021-09-09 08:47:00|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9381.8|9371.8|5
1631177230000|2021-09-09 08:47:10|9383|9373|9383.8|9373.8|9383.8|9373.8|9383|9373|2
1631177240000|2021-09-09 08:47:20|9384.5|9374.5|9386.3|9376.3|9386.8|9376.8|9384.5|9374.5|4
1631177250000|2021-09-09 08:47:30|9386.5|9376.5|9388|9378|9388|9378|9386.5|9376.5|4
1631177260000|2021-09-09 08:47:40|9388.8|9378.8|9385.5|9375.5|9388.8|9378.8|9385.3|9375.3|6
1631177270000|2021-09-09 08:47:50|9385|9375|9384.8|9374.8|9385|9375|9384.8|9374.8|2
1631177290000|2021-09-09 08:48:10|9385|9375|9384|9374|9385|9375|9384|9374|3
1631177300000|2021-09-09 08:48:20|9383.8|9373.8|9383.3|9373.3|9383.8|9373.8|9383.3|9373.3|6
1631177310000|2021-09-09 08:48:30|9383|9373|9383|9373|9383.3|9373.3|9382.8|9372.8|5
1631177320000|2021-09-09 08:48:40|9383.3|9373.3|9382.5|9372.5|9383.3|9373.3|9382.5|9372.5|4
1631177330000|2021-09-09 08:48:50|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1631177350000|2021-09-09 08:49:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1631177370000|2021-09-09 08:49:30|9382|9372|9383|9373|9383.3|9373.3|9382|9372|4
1631177380000|2021-09-09 08:49:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383|9373|3
1631177390000|2021-09-09 08:49:50|9382.8|9372.8|9384|9374|9384|9374|9382.8|9372.8|2
1631177410000|2021-09-09 08:50:10|9384.3|9374.3|9384.3|9374.3|9384.8|9374.8|9384.3|9374.3|4
1631177430000|2021-09-09 08:50:30|9384|9374|9384.3|9374.3|9384.3|9374.3|9384|9374|2
1631177470000|2021-09-09 08:51:10|9384.5|9374.5|9385|9375|9385|9375|9384.5|9374.5|2
1631177480000|2021-09-09 08:51:20|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631177500000|2021-09-09 08:51:40|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631177510000|2021-09-09 08:51:50|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631177520000|2021-09-09 08:52:00|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631177530000|2021-09-09 08:52:10|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631177540000|2021-09-09 08:52:20|9384.8|9374.8|9384|9374|9384.8|9374.8|9384|9374|2
1631177560000|2021-09-09 08:52:40|9384.3|9374.3|9384.5|9374.5|9384.5|9374.5|9384.3|9374.3|2
1631177570000|2021-09-09 08:52:50|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1631177590000|2021-09-09 08:53:10|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|2
1631177600000|2021-09-09 08:53:20|9384.3|9374.3|9383.3|9373.3|9384.3|9374.3|9383|9373|3
1631177610000|2021-09-09 08:53:30|9383.5|9373.5|9385.3|9375.3|9385.3|9375.3|9383.5|9373.5|2
1631177630000|2021-09-09 08:53:50|9384.8|9374.8|9384|9374|9384.8|9374.8|9384|9374|2
1631177640000|2021-09-09 08:54:00|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|2
1631177650000|2021-09-09 08:54:10|9384.3|9374.3|9384|9374|9384.3|9374.3|9384|9374|2
1631177660000|2021-09-09 08:54:20|9383.8|9373.8|9383.5|9373.5|9383.8|9373.8|9383.5|9373.5|2
1631177670000|2021-09-09 08:54:30|9383.3|9373.3|9383.8|9373.8|9383.8|9373.8|9383.3|9373.3|3
1631177680000|2021-09-09 08:54:40|9383.5|9373.5|9382|9372|9383.5|9373.5|9382|9372|6
1631177700000|2021-09-09 08:55:00|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|2
1631177720000|2021-09-09 08:55:20|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|9382.3|9372.3|1
1631177730000|2021-09-09 08:55:30|9382.5|9372.5|9383.5|9373.5|9383.5|9373.5|9382.5|9372.5|2
1631177740000|2021-09-09 08:55:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1631177750000|2021-09-09 08:55:50|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1631177760000|2021-09-09 08:56:00|9383.8|9373.8|9385.3|9375.3|9385.3|9375.3|9383.8|9373.8|4
1631177770000|2021-09-09 08:56:10|9385|9375|9385|9375|9385|9375|9385|9375|1
1631177800000|2021-09-09 08:56:40|9384.8|9374.8|9384|9374|9384.8|9374.8|9384|9374|2
1631177820000|2021-09-09 08:57:00|9384.3|9374.3|9385.5|9375.5|9385.5|9375.5|9384.3|9374.3|3
1631177840000|2021-09-09 08:57:20|9385.3|9375.3|9384.5|9374.5|9385.3|9375.3|9384.3|9374.3|3
1631177850000|2021-09-09 08:57:30|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1631177860000|2021-09-09 08:57:40|9385.3|9375.3|9385.3|9375.3|9385.5|9375.5|9385.3|9375.3|3
1631177900000|2021-09-09 08:58:20|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631177910000|2021-09-09 08:58:30|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631177940000|2021-09-09 08:59:00|9385|9375|9383.8|9373.8|9385|9375|9383.8|9373.8|2
1631177960000|2021-09-09 08:59:20|9383|9373|9383|9373|9383|9373|9382.3|9372.3|5
1631177980000|2021-09-09 08:59:40|9383.5|9373.5|9383.8|9373.8|9384.8|9374.8|9383.5|9373.5|3
1631178000000|2021-09-09 09:00:00|9383.5|9373.5|9380|9370|9383.5|9373.5|9380|9370|6
1631178030000|2021-09-09 09:00:30|9379.8|9369.8|9378.3|9368.3|9379.8|9369.8|9378|9368|4
1631178040000|2021-09-09 09:00:40|9378|9368|9376|9366|9378|9368|9376|9366|5
1631178060000|2021-09-09 09:01:00|9376.3|9366.3|9376.5|9366.5|9376.5|9366.5|9376.3|9366.3|2
1631178070000|2021-09-09 09:01:10|9376.3|9366.3|9376|9366|9376.3|9366.3|9376|9366|2
1631178080000|2021-09-09 09:01:20|9375.8|9365.8|9375|9365|9375.8|9365.8|9375|9365|2
1631178090000|2021-09-09 09:01:30|9375.5|9365.5|9375.8|9365.8|9375.8|9365.8|9375.5|9365.5|2
1631178100000|2021-09-09 09:01:40|9375.5|9365.5|9374.5|9364.5|9375.8|9365.8|9374.5|9364.5|8
1631178110000|2021-09-09 09:01:50|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|9374.3|9364.3|1
1631178120000|2021-09-09 09:02:00|9373.5|9363.5|9372.8|9362.8|9373.5|9363.5|9372.8|9362.8|5
1631178130000|2021-09-09 09:02:10|9373|9363|9372.8|9362.8|9373|9363|9372.5|9362.5|3
1631178150000|2021-09-09 09:02:30|9373|9363|9373.5|9363.5|9373.5|9363.5|9373|9363|3
1631178160000|2021-09-09 09:02:40|9374|9364|9374|9364|9374.5|9364.5|9373.8|9363.8|7
1631178170000|2021-09-09 09:02:50|9374.5|9364.5|9374|9364|9375.3|9365.3|9374|9364|5
1631178180000|2021-09-09 09:03:00|9373.8|9363.8|9376.3|9366.3|9376.3|9366.3|9373.8|9363.8|6
1631178190000|2021-09-09 09:03:10|9377|9367|9375.3|9365.3|9377.3|9367.3|9375.3|9365.3|5
1631178200000|2021-09-09 09:03:20|9375|9365|9374.3|9364.3|9375|9365|9374.3|9364.3|9
1631178210000|2021-09-09 09:03:30|9374.5|9364.5|9377|9367|9377.8|9367.8|9374.5|9364.5|6
1631178220000|2021-09-09 09:03:40|9377.3|9367.3|9377.8|9367.8|9378|9368|9377.3|9367.3|4
1631178230000|2021-09-09 09:03:50|9378.3|9368.3|9378|9368|9378.5|9368.5|9378|9368|8
1631178260000|2021-09-09 09:04:20|9377.8|9367.8|9376.3|9366.3|9377.8|9367.8|9376.3|9366.3|4
1631178270000|2021-09-09 09:04:30|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1631178300000|2021-09-09 09:05:00|9376.8|9366.8|9375.8|9365.8|9376.8|9366.8|9375.8|9365.8|3
1631178310000|2021-09-09 09:05:10|9375.3|9365.3|9375.8|9365.8|9375.8|9365.8|9375.3|9365.3|6
1631178320000|2021-09-09 09:05:20|9375.5|9365.5|9376|9366|9376.3|9366.3|9375.5|9365.5|5
1631178330000|2021-09-09 09:05:30|9375.8|9365.8|9378.3|9368.3|9378.3|9368.3|9375.8|9365.8|3
1631178340000|2021-09-09 09:05:40|9378|9368|9377.8|9367.8|9378|9368|9377.8|9367.8|2
1631178350000|2021-09-09 09:05:50|9378|9368|9378|9368|9378|9368|9378|9368|1
1631178360000|2021-09-09 09:06:00|9378.3|9368.3|9379|9369|9379|9369|9378|9368|3
1631178380000|2021-09-09 09:06:20|9378.8|9368.8|9376.3|9366.3|9378.8|9368.8|9376.3|9366.3|6
1631178390000|2021-09-09 09:06:30|9376.5|9366.5|9376.3|9366.3|9376.5|9366.5|9376.3|9366.3|2
1631178400000|2021-09-09 09:06:40|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1631178410000|2021-09-09 09:06:50|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1631178420000|2021-09-09 09:07:00|9376|9366|9376|9366|9376.5|9366.5|9376|9366|3
1631178450000|2021-09-09 09:07:30|9376.3|9366.3|9381|9371|9381|9371|9376.3|9366.3|2
1631178460000|2021-09-09 09:07:40|9380.8|9370.8|9380.3|9370.3|9380.8|9370.8|9379.8|9369.8|5
1631178480000|2021-09-09 09:08:00|9380.5|9370.5|9380.3|9370.3|9380.5|9370.5|9380.3|9370.3|2
1631178490000|2021-09-09 09:08:10|9380|9370|9380|9370|9380|9370|9379.8|9369.8|3
1631178510000|2021-09-09 09:08:30|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|2
1631178520000|2021-09-09 09:08:40|9380.3|9370.3|9382.3|9372.3|9382.5|9372.5|9380.3|9370.3|6
1631178530000|2021-09-09 09:08:50|9382.5|9372.5|9381.8|9371.8|9382.5|9372.5|9381.8|9371.8|3
1631178540000|2021-09-09 09:09:00|9382|9372|9382|9372|9382|9372|9382|9372|1
1631178550000|2021-09-09 09:09:10|9382.3|9372.3|9381.8|9371.8|9382.3|9372.3|9381.5|9371.5|4
1631178560000|2021-09-09 09:09:20|9382|9372|9382.5|9372.5|9383|9373|9382|9372|5
1631178580000|2021-09-09 09:09:40|9382.3|9372.3|9382.8|9372.8|9382.8|9372.8|9382.3|9372.3|3
1631178600000|2021-09-09 09:10:00|9382.5|9372.5|9383|9373|9383|9373|9381.8|9371.8|8
1631178610000|2021-09-09 09:10:10|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.3|9372.3|3
1631178620000|2021-09-09 09:10:20|9382|9372|9381.8|9371.8|9382.3|9372.3|9381.8|9371.8|4
1631178630000|2021-09-09 09:10:30|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1631178650000|2021-09-09 09:10:50|9381.3|9371.3|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|4
1631178660000|2021-09-09 09:11:00|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1631178680000|2021-09-09 09:11:20|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1631178690000|2021-09-09 09:11:30|9381.5|9371.5|9380.8|9370.8|9381.5|9371.5|9380.8|9370.8|2
1631178700000|2021-09-09 09:11:40|9380.5|9370.5|9380|9370|9380.5|9370.5|9380|9370|2
1631178710000|2021-09-09 09:11:50|9380.3|9370.3|9380.3|9370.3|9380.8|9370.8|9380.3|9370.3|4
1631178740000|2021-09-09 09:12:20|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.3|9369.3|3
1631178750000|2021-09-09 09:12:30|9379.8|9369.8|9379.8|9369.8|9380|9370|9379.8|9369.8|3
1631178770000|2021-09-09 09:12:50|9380|9370|9379.5|9369.5|9380|9370|9379.5|9369.5|3
1631178780000|2021-09-09 09:13:00|9379.3|9369.3|9378.3|9368.3|9379.5|9369.5|9378.3|9368.3|7
1631178790000|2021-09-09 09:13:10|9378.5|9368.5|9377.5|9367.5|9378.5|9368.5|9377.3|9367.3|6
1631178800000|2021-09-09 09:13:20|9377.3|9367.3|9376.8|9366.8|9377.3|9367.3|9376.5|9366.5|4
1631178810000|2021-09-09 09:13:30|9376.5|9366.5|9377|9367|9377|9367|9376.5|9366.5|3
1631178820000|2021-09-09 09:13:40|9377.3|9367.3|9377.8|9367.8|9377.8|9367.8|9377.3|9367.3|2
1631178830000|2021-09-09 09:13:50|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1631178840000|2021-09-09 09:14:00|9377.3|9367.3|9377.5|9367.5|9377.5|9367.5|9377.3|9367.3|2
1631178850000|2021-09-09 09:14:10|9377.3|9367.3|9377.3|9367.3|9377.5|9367.5|9377.3|9367.3|3
1631178870000|2021-09-09 09:14:30|9377|9367|9375.3|9365.3|9377|9367|9375|9365|4
1631178880000|2021-09-09 09:14:40|9375|9365|9375.8|9365.8|9375.8|9365.8|9375|9365|3
1631178890000|2021-09-09 09:14:50|9376|9366|9376.8|9366.8|9376.8|9366.8|9376|9366|4
1631178900000|2021-09-09 09:15:00|9377|9367|9377.3|9367.3|9377.3|9367.3|9377|9367|4
1631178910000|2021-09-09 09:15:10|9377|9367|9376.5|9366.5|9377|9367|9376.3|9366.3|5
1631178930000|2021-09-09 09:15:30|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|9376.3|9366.3|1
1631178940000|2021-09-09 09:15:40|9376.5|9366.5|9376.5|9366.5|9377|9367|9376.5|9366.5|6
1631178950000|2021-09-09 09:15:50|9376.8|9366.8|9377.3|9367.3|9377.3|9367.3|9376.8|9366.8|4
1631178960000|2021-09-09 09:16:00|9377|9367|9376.8|9366.8|9377|9367|9376.8|9366.8|2
1631178970000|2021-09-09 09:16:10|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1631178980000|2021-09-09 09:16:20|9376.8|9366.8|9377.8|9367.8|9377.8|9367.8|9376.8|9366.8|2
1631178990000|2021-09-09 09:16:30|9378|9368|9378.3|9368.3|9378.5|9368.5|9377.8|9367.8|6
1631179000000|2021-09-09 09:16:40|9378|9368|9378.5|9368.5|9379.3|9369.3|9377.8|9367.8|6
1631179010000|2021-09-09 09:16:50|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1631179020000|2021-09-09 09:17:00|9377.8|9367.8|9377.5|9367.5|9377.8|9367.8|9377.5|9367.5|2
1631179030000|2021-09-09 09:17:10|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|9377.8|9367.8|1
1631179040000|2021-09-09 09:17:20|9378|9368|9380.3|9370.3|9380.3|9370.3|9378|9368|6
1631179050000|2021-09-09 09:17:30|9380.8|9370.8|9381.5|9371.5|9381.5|9371.5|9380.8|9370.8|3
1631179060000|2021-09-09 09:17:40|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|3
1631179070000|2021-09-09 09:17:50|9380.3|9370.3|9379.8|9369.8|9380.3|9370.3|9379.8|9369.8|3
1631179080000|2021-09-09 09:18:00|9380|9370|9379.8|9369.8|9380|9370|9379.8|9369.8|2
1631179090000|2021-09-09 09:18:10|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|9379.5|9369.5|1
1631179100000|2021-09-09 09:18:20|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|1
1631179140000|2021-09-09 09:19:00|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|2
1631179150000|2021-09-09 09:19:10|9378.8|9368.8|9379.5|9369.5|9379.5|9369.5|9378.8|9368.8|5
1631179160000|2021-09-09 09:19:20|9379.8|9369.8|9381|9371|9381|9371|9379.8|9369.8|4
1631179170000|2021-09-09 09:19:30|9380.8|9370.8|9380|9370|9380.8|9370.8|9380|9370|3
1631179180000|2021-09-09 09:19:40|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1631179190000|2021-09-09 09:19:50|9380|9370|9380|9370|9380|9370|9380|9370|1
1631179240000|2021-09-09 09:20:40|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1631179260000|2021-09-09 09:21:00|9379.5|9369.5|9379.3|9369.3|9379.5|9369.5|9379.3|9369.3|2
1631179270000|2021-09-09 09:21:10|9379|9369|9378.3|9368.3|9379|9369|9378.3|9368.3|3
1631179280000|2021-09-09 09:21:20|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|1
1631179290000|2021-09-09 09:21:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1631179300000|2021-09-09 09:21:40|9377.5|9367.5|9379.5|9369.5|9379.5|9369.5|9377.5|9367.5|2
1631179320000|2021-09-09 09:22:00|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|9379.8|9369.8|1
1631179340000|2021-09-09 09:22:20|9380|9370|9380|9370|9380|9370|9380|9370|1
1631179350000|2021-09-09 09:22:30|9380.3|9370.3|9380.5|9370.5|9380.5|9370.5|9380.3|9370.3|2
1631179370000|2021-09-09 09:22:50|9380.8|9370.8|9381|9371|9381.3|9371.3|9380.8|9370.8|3
1631179380000|2021-09-09 09:23:00|9381.3|9371.3|9380.5|9370.5|9381.3|9371.3|9380.5|9370.5|5
1631179390000|2021-09-09 09:23:10|9380.3|9370.3|9380.3|9370.3|9381.3|9371.3|9380.3|9370.3|6
1631179410000|2021-09-09 09:23:30|9379.3|9369.3|9379|9369|9379.3|9369.3|9379|9369|2
1631179420000|2021-09-09 09:23:40|9378.8|9368.8|9380.5|9370.5|9380.5|9370.5|9378.8|9368.8|2
1631179440000|2021-09-09 09:24:00|9380.3|9370.3|9380|9370|9380.3|9370.3|9380|9370|2
1631179450000|2021-09-09 09:24:10|9379.8|9369.8|9379.3|9369.3|9379.8|9369.8|9379.3|9369.3|3
1631179460000|2021-09-09 09:24:20|9379.5|9369.5|9380.5|9370.5|9380.5|9370.5|9379.5|9369.5|3
1631179470000|2021-09-09 09:24:30|9380|9370|9380|9370|9380|9370|9380|9370|1
1631179490000|2021-09-09 09:24:50|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|9380.3|9370.3|1
1631179520000|2021-09-09 09:25:20|9380.5|9370.5|9381|9371|9381|9371|9380.5|9370.5|2
1631179530000|2021-09-09 09:25:30|9380.8|9370.8|9380.5|9370.5|9380.8|9370.8|9380.5|9370.5|2
1631179540000|2021-09-09 09:25:40|9381|9371|9381.5|9371.5|9381.5|9371.5|9381|9371|2
1631179560000|2021-09-09 09:26:00|9381.3|9371.3|9381.5|9371.5|9381.5|9371.5|9381.3|9371.3|2
1631179590000|2021-09-09 09:26:30|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|9381.3|9371.3|1
1631179620000|2021-09-09 09:27:00|9381|9371|9381|9371|9381|9371|9380.8|9370.8|3
1631179650000|2021-09-09 09:27:30|9380.8|9370.8|9379|9369|9380.8|9370.8|9379|9369|3
1631179680000|2021-09-09 09:28:00|9379.3|9369.3|9380.5|9370.5|9380.5|9370.5|9379.3|9369.3|3
1631179730000|2021-09-09 09:28:50|9381.3|9371.3|9382.3|9372.3|9382.3|9372.3|9381.3|9371.3|4
1631179740000|2021-09-09 09:29:00|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1631179750000|2021-09-09 09:29:10|9382.3|9372.3|9383|9373|9383|9373|9382.3|9372.3|4
1631179780000|2021-09-09 09:29:40|9383.3|9373.3|9384.3|9374.3|9384.3|9374.3|9383.3|9373.3|2
1631179790000|2021-09-09 09:29:50|9384|9374|9384|9374|9384|9374|9384|9374|1
1631179800000|2021-09-09 09:30:00|9383.8|9373.8|9384.3|9374.3|9384.3|9374.3|9383.8|9373.8|2
1631179820000|2021-09-09 09:30:20|9384.5|9374.5|9391.5|9381.5|9391.5|9381.5|9384.5|9374.5|6
1631179830000|2021-09-09 09:30:30|9392.9|9382.9|9399.4|9389.4|9399.4|9389.4|9392.9|9382.9|8
1631179840000|2021-09-09 09:30:40|9399.6|9389.6|9398.8|9388.8|9399.9|9389.9|9398.5|9388.5|8
1631179850000|2021-09-09 09:30:50|9399|9389|9403.3|9393.3|9403.3|9393.3|9399|9389|9
1631179860000|2021-09-09 09:31:00|9403.5|9393.5|9405|9395|9406.8|9396.8|9403.5|9393.5|9
1631179880000|2021-09-09 09:31:20|9404.5|9394.5|9404.3|9394.3|9404.5|9394.5|9404.3|9394.3|2
1631179890000|2021-09-09 09:31:30|9403.3|9393.3|9401.5|9391.5|9403.3|9393.3|9401.5|9391.5|2
1631179900000|2021-09-09 09:31:40|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.3|9392.3|3
1631179910000|2021-09-09 09:31:50|9402.5|9392.5|9402.8|9392.8|9403|9393|9402.5|9392.5|3
1631179920000|2021-09-09 09:32:00|9403.3|9393.3|9400.5|9390.5|9403.3|9393.3|9400.5|9390.5|6
1631179950000|2021-09-09 09:32:30|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|3
1631179960000|2021-09-09 09:32:40|9400|9390|9400.8|9390.8|9400.8|9390.8|9399.3|9389.3|3
1631179970000|2021-09-09 09:32:50|9400.5|9390.5|9401.8|9391.8|9401.8|9391.8|9400.5|9390.5|5
1631179980000|2021-09-09 09:33:00|9402|9392|9402|9392|9402.3|9392.3|9401.3|9391.3|11
1631179990000|2021-09-09 09:33:10|9401.8|9391.8|9401.5|9391.5|9401.8|9391.8|9401.5|9391.5|2
1631180000000|2021-09-09 09:33:20|9401|9391|9402.3|9392.3|9402.3|9392.3|9400.5|9390.5|4
1631180010000|2021-09-09 09:33:30|9402|9392|9402|9392|9402.3|9392.3|9402|9392|3
1631180020000|2021-09-09 09:33:40|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1631180030000|2021-09-09 09:33:50|9402|9392|9401|9391|9402|9392|9401|9391|3
1631180040000|2021-09-09 09:34:00|9400.8|9390.8|9400.5|9390.5|9400.8|9390.8|9400.5|9390.5|2
1631180050000|2021-09-09 09:34:10|9400.3|9390.3|9400.8|9390.8|9401|9391|9400.3|9390.3|3
1631180070000|2021-09-09 09:34:30|9400.5|9390.5|9399.3|9389.3|9400.5|9390.5|9399.3|9389.3|5
1631180080000|2021-09-09 09:34:40|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9398.8|9388.8|4
1631180090000|2021-09-09 09:34:50|9399|9389|9398.3|9388.3|9399|9389|9398.3|9388.3|3
1631180100000|2021-09-09 09:35:00|9397.5|9387.5|9397.8|9387.8|9397.8|9387.8|9396.5|9386.5|6
1631180110000|2021-09-09 09:35:10|9397.5|9387.5|9397|9387|9397.5|9387.5|9397|9387|3
1631180120000|2021-09-09 09:35:20|9396|9386|9395.8|9385.8|9396|9386|9395.8|9385.8|2
1631180130000|2021-09-09 09:35:30|9394.8|9384.8|9393.3|9383.3|9394.8|9384.8|9392.8|9382.8|5
1631180140000|2021-09-09 09:35:40|9392.8|9382.8|9394.3|9384.3|9394.3|9384.3|9392.8|9382.8|3
1631180150000|2021-09-09 09:35:50|9394.5|9384.5|9395|9385|9395|9385|9394.5|9384.5|4
1631180160000|2021-09-09 09:36:00|9394|9384|9394|9384|9394|9384|9394|9384|1
1631180170000|2021-09-09 09:36:10|9393.8|9383.8|9391.5|9381.5|9393.8|9383.8|9391.5|9381.5|5
1631180180000|2021-09-09 09:36:20|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631180190000|2021-09-09 09:36:30|9391|9381|9390.3|9380.3|9391|9381|9390.3|9380.3|5
1631180200000|2021-09-09 09:36:40|9390|9380|9389.3|9379.3|9390|9380|9388.8|9378.8|5
1631180210000|2021-09-09 09:36:50|9389|9379|9388.8|9378.8|9389|9379|9388.8|9378.8|2
1631180220000|2021-09-09 09:37:00|9389|9379|9389.3|9379.3|9389.3|9379.3|9389|9379|2
1631180230000|2021-09-09 09:37:10|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631180240000|2021-09-09 09:37:20|9390.5|9380.5|9389.3|9379.3|9391|9381|9389.3|9379.3|4
1631180250000|2021-09-09 09:37:30|9389.5|9379.5|9389.8|9379.8|9389.8|9379.8|9389.5|9379.5|2
1631180280000|2021-09-09 09:38:00|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1631180290000|2021-09-09 09:38:10|9389.3|9379.3|9388.3|9378.3|9389.3|9379.3|9388.3|9378.3|3
1631180300000|2021-09-09 09:38:20|9388.4|9378.4|9388.3|9378.3|9388.4|9378.4|9388.3|9378.3|2
1631180340000|2021-09-09 09:39:00|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631180370000|2021-09-09 09:39:30|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1631180380000|2021-09-09 09:39:40|9389|9379|9389|9379|9389|9379|9389|9379|1
1631180390000|2021-09-09 09:39:50|9390|9380|9390.8|9380.8|9390.8|9380.8|9390|9380|2
1631180400000|2021-09-09 09:40:00|9390.5|9380.5|9390|9380|9390.5|9380.5|9390|9380|3
1631180410000|2021-09-09 09:40:10|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1631180430000|2021-09-09 09:40:30|9390.8|9380.8|9391.3|9381.3|9391.3|9381.3|9390.8|9380.8|3
1631180440000|2021-09-09 09:40:40|9391|9381|9391.5|9381.5|9391.5|9381.5|9391|9381|5
1631180450000|2021-09-09 09:40:50|9391.3|9381.3|9390.5|9380.5|9391.3|9381.3|9390.5|9380.5|3
1631180460000|2021-09-09 09:41:00|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1631180470000|2021-09-09 09:41:10|9390.5|9380.5|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|2
1631180480000|2021-09-09 09:41:20|9390|9380|9390|9380|9390|9380|9390|9380|1
1631180490000|2021-09-09 09:41:30|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631180500000|2021-09-09 09:41:40|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1631180510000|2021-09-09 09:41:50|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631180530000|2021-09-09 09:42:10|9387.6|9377.6|9386|9376|9387.6|9377.6|9386|9376|3
1631180550000|2021-09-09 09:42:30|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1631180570000|2021-09-09 09:42:50|9386|9376|9384.5|9374.5|9386|9376|9384.5|9374.5|2
1631180580000|2021-09-09 09:43:00|9384.3|9374.3|9383.8|9373.8|9384.3|9374.3|9383.5|9373.5|4
1631180590000|2021-09-09 09:43:10|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1631180600000|2021-09-09 09:43:20|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1631180620000|2021-09-09 09:43:40|9387|9377|9388|9378|9388|9378|9387|9377|4
1631180640000|2021-09-09 09:44:00|9387.5|9377.5|9387|9377|9387.5|9377.5|9387|9377|3
1631180650000|2021-09-09 09:44:10|9386.5|9376.5|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|3
1631180660000|2021-09-09 09:44:20|9386.8|9376.8|9386.3|9376.3|9386.8|9376.8|9386.3|9376.3|3
1631180670000|2021-09-09 09:44:30|9386|9376|9386|9376|9386|9376|9386|9376|1
1631180680000|2021-09-09 09:44:40|9385.8|9375.8|9385|9375|9385.8|9375.8|9384.5|9374.5|4
1631180690000|2021-09-09 09:44:50|9386|9376|9386|9376|9386|9376|9386|9376|1
1631180710000|2021-09-09 09:45:10|9386.3|9376.3|9386|9376|9387.3|9377.3|9386|9376|6
1631180720000|2021-09-09 09:45:20|9386.3|9376.3|9386.5|9376.5|9386.5|9376.5|9386.3|9376.3|2
1631180740000|2021-09-09 09:45:40|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9385.8|9375.8|3
1631180760000|2021-09-09 09:46:00|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|3
1631180770000|2021-09-09 09:46:10|9387|9377|9386.8|9376.8|9387|9377|9386.5|9376.5|3
1631180780000|2021-09-09 09:46:20|9387|9377|9387.8|9377.8|9387.8|9377.8|9387|9377|2
1631180790000|2021-09-09 09:46:30|9387.5|9377.5|9387|9377|9387.5|9377.5|9387|9377|3
1631180800000|2021-09-09 09:46:40|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1631180810000|2021-09-09 09:46:50|9387.5|9377.5|9387.3|9377.3|9387.8|9377.8|9387.3|9377.3|4
1631180820000|2021-09-09 09:47:00|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1631180830000|2021-09-09 09:47:10|9386.8|9376.8|9387.3|9377.3|9387.3|9377.3|9386.8|9376.8|3
1631180840000|2021-09-09 09:47:20|9387.5|9377.5|9387.3|9377.3|9387.5|9377.5|9387.3|9377.3|2
1631180860000|2021-09-09 09:47:40|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.3|9377.3|3
1631180870000|2021-09-09 09:47:50|9387.8|9377.8|9388|9378|9388|9378|9387.8|9377.8|2
1631180880000|2021-09-09 09:48:00|9388.8|9378.8|9389.5|9379.5|9389.5|9379.5|9388.8|9378.8|2
1631180890000|2021-09-09 09:48:10|9389.8|9379.8|9392.8|9382.8|9392.8|9382.8|9389.8|9379.8|2
1631180910000|2021-09-09 09:48:30|9392.6|9382.6|9392.5|9382.5|9392.6|9382.6|9391.5|9381.5|4
1631180920000|2021-09-09 09:48:40|9392|9382|9392|9382|9392|9382|9392|9382|1
1631180940000|2021-09-09 09:49:00|9390.8|9380.8|9390.3|9380.3|9391|9381|9390.3|9380.3|4
1631180990000|2021-09-09 09:49:50|9390.8|9380.8|9392.3|9382.3|9392.3|9382.3|9390.5|9380.5|6
1631181000000|2021-09-09 09:50:00|9392.5|9382.5|9392.3|9382.3|9392.5|9382.5|9392.3|9382.3|2
1631181010000|2021-09-09 09:50:10|9392|9382|9392.5|9382.5|9392.8|9382.8|9391.8|9381.8|5
1631181020000|2021-09-09 09:50:20|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631181030000|2021-09-09 09:50:30|9392|9382|9392.3|9382.3|9392.3|9382.3|9392|9382|2
1631181040000|2021-09-09 09:50:40|9392|9382|9391.3|9381.3|9392.8|9382.8|9391.3|9381.3|3
1631181050000|2021-09-09 09:50:50|9391|9381|9391|9381|9391.3|9381.3|9391|9381|3
1631181060000|2021-09-09 09:51:00|9390.8|9380.8|9389|9379|9390.8|9380.8|9389|9379|2
1631181070000|2021-09-09 09:51:10|9388.8|9378.8|9388.5|9378.5|9388.8|9378.8|9388.5|9378.5|2
1631181080000|2021-09-09 09:51:20|9388|9378|9388|9378|9388|9378|9388|9378|1
1631181100000|2021-09-09 09:51:40|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631181110000|2021-09-09 09:51:50|9387.5|9377.5|9387.3|9377.3|9387.5|9377.5|9387.3|9377.3|2
1631181120000|2021-09-09 09:52:00|9387.5|9377.5|9388|9378|9388|9378|9387.5|9377.5|2
1631181130000|2021-09-09 09:52:10|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631181150000|2021-09-09 09:52:30|9388.3|9378.3|9387.8|9377.8|9388.3|9378.3|9387.5|9377.5|3
1631181170000|2021-09-09 09:52:50|9388|9378|9387.3|9377.3|9388|9378|9387.3|9377.3|4
1631181190000|2021-09-09 09:53:10|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631181220000|2021-09-09 09:53:40|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1631181230000|2021-09-09 09:53:50|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|9387.8|9377.8|1
1631181250000|2021-09-09 09:54:10|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1631181260000|2021-09-09 09:54:20|9385.4|9375.4|9385.3|9375.3|9385.4|9375.4|9385.1|9375.1|3
1631181270000|2021-09-09 09:54:30|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631181320000|2021-09-09 09:55:20|9385.8|9375.8|9386|9376|9386.3|9376.3|9385.8|9375.8|3
1631181330000|2021-09-09 09:55:30|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386|9376|3
1631181360000|2021-09-09 09:56:00|9386|9376|9386|9376|9386|9376|9386|9376|1
1631181370000|2021-09-09 09:56:10|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1631181380000|2021-09-09 09:56:20|9386|9376|9386.3|9376.3|9386.3|9376.3|9386|9376|2
1631181400000|2021-09-09 09:56:40|9386|9376|9386|9376|9386|9376|9386|9376|1
1631181440000|2021-09-09 09:57:20|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|9385.8|9375.8|1
1631181450000|2021-09-09 09:57:30|9386.3|9376.3|9386.8|9376.8|9386.8|9376.8|9386.3|9376.3|2
1631181490000|2021-09-09 09:58:10|9387.3|9377.3|9389|9379|9389|9379|9387.3|9377.3|2
1631181520000|2021-09-09 09:58:40|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1631181530000|2021-09-09 09:58:50|9389|9379|9388.5|9378.5|9389|9379|9388.3|9378.3|4
1631181550000|2021-09-09 09:59:10|9388.3|9378.3|9387.3|9377.3|9388.3|9378.3|9387.3|9377.3|2
1631181560000|2021-09-09 09:59:20|9388|9378|9388.5|9378.5|9388.5|9378.5|9388|9378|2
1631181570000|2021-09-09 09:59:30|9389.5|9379.5|9393.8|9383.8|9393.8|9383.8|9389.5|9379.5|4
1631181580000|2021-09-09 09:59:40|9394|9384|9395.5|9385.5|9395.5|9385.5|9394|9384|2
1631181600000|2021-09-09 10:00:00|9395.3|9385.3|9397.5|9387.5|9397.5|9387.5|9395|9385|7
1631181620000|2021-09-09 10:00:20|9397.3|9387.3|9393.8|9383.8|9397.3|9387.3|9393.8|9383.8|7
1631181630000|2021-09-09 10:00:30|9394|9384|9395.5|9385.5|9395.5|9385.5|9394|9384|2
1631181640000|2021-09-09 10:00:40|9395.8|9385.8|9394.8|9384.8|9395.8|9385.8|9394.8|9384.8|4
1631181650000|2021-09-09 10:00:50|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1631181660000|2021-09-09 10:01:00|9393.8|9383.8|9393|9383|9393.8|9383.8|9393|9383|2
1631181670000|2021-09-09 10:01:10|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1631181680000|2021-09-09 10:01:20|9392.3|9382.3|9392.3|9382.3|9392.5|9382.5|9392.3|9382.3|3
1631181690000|2021-09-09 10:01:30|9392|9382|9392|9382|9392|9382|9392|9382|1
1631181700000|2021-09-09 10:01:40|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631181740000|2021-09-09 10:02:20|9392.9|9382.9|9393|9383|9393|9383|9392.9|9382.9|2
1631181760000|2021-09-09 10:02:40|9393.3|9383.3|9393|9383|9393.3|9383.3|9393|9383|2
1631181770000|2021-09-09 10:02:50|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1631181800000|2021-09-09 10:03:20|9393|9383|9394|9384|9394|9384|9393|9383|3
1631181810000|2021-09-09 10:03:30|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1631181830000|2021-09-09 10:03:50|9394|9384|9393.8|9383.8|9394|9384|9393.8|9383.8|2
1631181850000|2021-09-09 10:04:10|9394|9384|9396.3|9386.3|9396.3|9386.3|9394|9384|7
1631181860000|2021-09-09 10:04:20|9397.8|9387.8|9396.5|9386.5|9397.8|9387.8|9396.3|9386.3|8
1631181870000|2021-09-09 10:04:30|9396.8|9386.8|9397.3|9387.3|9397.5|9387.5|9396.8|9386.8|5
1631181880000|2021-09-09 10:04:40|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1631181890000|2021-09-09 10:04:50|9397|9387|9395.3|9385.3|9397|9387|9395.3|9385.3|4
1631181900000|2021-09-09 10:05:00|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1631181910000|2021-09-09 10:05:10|9396|9386|9397|9387|9397.5|9387.5|9396|9386|10
1631181920000|2021-09-09 10:05:20|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396|9386|7
1631181930000|2021-09-09 10:05:30|9396.5|9386.5|9396.3|9386.3|9396.8|9386.8|9396.3|9386.3|6
1631181950000|2021-09-09 10:05:50|9396|9386|9396|9386|9396|9386|9395.8|9385.8|3
1631181960000|2021-09-09 10:06:00|9395.8|9385.8|9395.8|9385.8|9396|9386|9395.8|9385.8|3
1631181970000|2021-09-09 10:06:10|9395.5|9385.5|9397|9387|9397.5|9387.5|9395|9385|9
1631181980000|2021-09-09 10:06:20|9396.8|9386.8|9396.8|9386.8|9397|9387|9396.5|9386.5|7
1631181990000|2021-09-09 10:06:30|9396.5|9386.5|9396.5|9386.5|9396.8|9386.8|9396.5|9386.5|3
1631182010000|2021-09-09 10:06:50|9396.3|9386.3|9395.8|9385.8|9396.3|9386.3|9395|9385|4
1631182020000|2021-09-09 10:07:00|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.3|9385.3|3
1631182030000|2021-09-09 10:07:10|9395.3|9385.3|9395|9385|9395.3|9385.3|9395|9385|2
1631182050000|2021-09-09 10:07:30|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1631182060000|2021-09-09 10:07:40|9393.5|9383.5|9392.8|9382.8|9393.5|9383.5|9392.5|9382.5|5
1631182080000|2021-09-09 10:08:00|9393.3|9383.3|9394.3|9384.3|9394.3|9384.3|9393.3|9383.3|3
1631182090000|2021-09-09 10:08:10|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1631182100000|2021-09-09 10:08:20|9394|9384|9395|9385|9395|9385|9394|9384|2
1631182110000|2021-09-09 10:08:30|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631182120000|2021-09-09 10:08:40|9395.5|9385.5|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|2
1631182130000|2021-09-09 10:08:50|9395.5|9385.5|9395|9385|9395.5|9385.5|9395|9385|3
1631182140000|2021-09-09 10:09:00|9395.3|9385.3|9395.8|9385.8|9395.8|9385.8|9395.3|9385.3|3
1631182150000|2021-09-09 10:09:10|9395.5|9385.5|9395.3|9385.3|9395.5|9385.5|9395.3|9385.3|2
1631182160000|2021-09-09 10:09:20|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1631182180000|2021-09-09 10:09:40|9395.3|9385.3|9395.5|9385.5|9395.5|9385.5|9395.3|9385.3|2
1631182230000|2021-09-09 10:10:30|9395.3|9385.3|9395.5|9385.5|9395.5|9385.5|9395.3|9385.3|2
1631182240000|2021-09-09 10:10:40|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1631182270000|2021-09-09 10:11:10|9395.5|9385.5|9395.3|9385.3|9395.5|9385.5|9395|9385|6
1631182280000|2021-09-09 10:11:20|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|2
1631182290000|2021-09-09 10:11:30|9395|9385|9395|9385|9395|9385|9395|9385|1
1631182300000|2021-09-09 10:11:40|9394.5|9384.5|9395|9385|9395|9385|9394.5|9384.5|2
1631182310000|2021-09-09 10:11:50|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1631182320000|2021-09-09 10:12:00|9394.3|9384.3|9391.8|9381.8|9394.3|9384.3|9391.8|9381.8|4
1631182380000|2021-09-09 10:13:00|9391.5|9381.5|9388.8|9378.8|9391.5|9381.5|9388.5|9378.5|4
1631182390000|2021-09-09 10:13:10|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631182400000|2021-09-09 10:13:20|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.5|9378.5|3
1631182420000|2021-09-09 10:13:40|9388.5|9378.5|9388.3|9378.3|9388.5|9378.5|9388.3|9378.3|2
1631182430000|2021-09-09 10:13:50|9388.5|9378.5|9389.5|9379.5|9389.5|9379.5|9388.5|9378.5|2
1631182440000|2021-09-09 10:14:00|9389.8|9379.8|9389.3|9379.3|9390|9380|9389.3|9379.3|3
1631182460000|2021-09-09 10:14:20|9389|9379|9388.8|9378.8|9389.3|9379.3|9388.8|9378.8|4
1631182480000|2021-09-09 10:14:40|9389|9379|9389|9379|9389.3|9379.3|9388.3|9378.3|8
1631182490000|2021-09-09 10:14:50|9388.8|9378.8|9388.5|9378.5|9388.8|9378.8|9388|9378|4
1631182500000|2021-09-09 10:15:00|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1631182510000|2021-09-09 10:15:10|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631182540000|2021-09-09 10:15:40|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1631182550000|2021-09-09 10:15:50|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|2
1631182560000|2021-09-09 10:16:00|9388.5|9378.5|9387|9377|9388.5|9378.5|9387|9377|3
1631182570000|2021-09-09 10:16:10|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1631182580000|2021-09-09 10:16:20|9387|9377|9387|9377|9387|9377|9387|9377|1
1631182610000|2021-09-09 10:16:50|9386.8|9376.8|9388.5|9378.5|9388.5|9378.5|9386.8|9376.8|3
1631182620000|2021-09-09 10:17:00|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1631182630000|2021-09-09 10:17:10|9389.3|9379.3|9390.3|9380.3|9390.3|9380.3|9389.3|9379.3|5
1631182640000|2021-09-09 10:17:20|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631182660000|2021-09-09 10:17:40|9390|9380|9389.8|9379.8|9390|9380|9389.8|9379.8|2
1631182670000|2021-09-09 10:17:50|9390|9380|9389.8|9379.8|9390|9380|9389.8|9379.8|2
1631182680000|2021-09-09 10:18:00|9390|9380|9390|9380|9390|9380|9389.8|9379.8|3
1631182690000|2021-09-09 10:18:10|9389.8|9379.8|9389.8|9379.8|9390|9380|9389.8|9379.8|3
1631182700000|2021-09-09 10:18:20|9390|9380|9390.3|9380.3|9390.3|9380.3|9389.8|9379.8|4
1631182710000|2021-09-09 10:18:30|9390|9380|9390|9380|9390.3|9380.3|9390|9380|3
1631182860000|2021-09-09 10:21:00|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631182870000|2021-09-09 10:21:10|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1631182910000|2021-09-09 10:21:50|9389|9379|9388|9378|9389|9379|9388|9378|2
1631182920000|2021-09-09 10:22:00|9387.8|9377.8|9386.8|9376.8|9387.8|9377.8|9386.5|9376.5|6
1631183010000|2021-09-09 10:23:30|9386.5|9376.5|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|2
1631183020000|2021-09-09 10:23:40|9386.5|9376.5|9386.3|9376.3|9386.8|9376.8|9386.3|9376.3|4
1631183030000|2021-09-09 10:23:50|9386.5|9376.5|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|4
1631183050000|2021-09-09 10:24:10|9387|9377|9387|9377|9387|9377|9387|9377|1
1631183070000|2021-09-09 10:24:30|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1631183080000|2021-09-09 10:24:40|9388|9378|9388.3|9378.3|9388.3|9378.3|9388|9378|2
1631183190000|2021-09-09 10:26:30|9388.5|9378.5|9389|9379|9389|9379|9388.5|9378.5|2
1631183200000|2021-09-09 10:26:40|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631183220000|2021-09-09 10:27:00|9388.8|9378.8|9388.5|9378.5|9389|9379|9388.5|9378.5|3
1631183230000|2021-09-09 10:27:10|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1631183240000|2021-09-09 10:27:20|9389.3|9379.3|9390.5|9380.5|9390.5|9380.5|9389.3|9379.3|2
1631183250000|2021-09-09 10:27:30|9390|9380|9390|9380|9390|9380|9390|9380|1
1631183290000|2021-09-09 10:28:10|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1631183300000|2021-09-09 10:28:20|9390.5|9380.5|9391|9381|9391.3|9381.3|9390.5|9380.5|3
1631183310000|2021-09-09 10:28:30|9391.3|9381.3|9391.8|9381.8|9392|9382|9391.3|9381.3|3
1631183320000|2021-09-09 10:28:40|9392|9382|9392|9382|9392|9382|9392|9382|1
1631183330000|2021-09-09 10:28:50|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.5|9381.5|2
1631183340000|2021-09-09 10:29:00|9391.8|9381.8|9394.3|9384.3|9394.3|9384.3|9391.8|9381.8|2
1631183350000|2021-09-09 10:29:10|9394|9384|9394|9384|9394|9384|9394|9384|1
1631183360000|2021-09-09 10:29:20|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1631183370000|2021-09-09 10:29:30|9394.5|9384.5|9394.8|9384.8|9394.8|9384.8|9394.5|9384.5|2
1631183380000|2021-09-09 10:29:40|9394.5|9384.5|9394.3|9384.3|9394.5|9384.5|9394.3|9384.3|2
1631183390000|2021-09-09 10:29:50|9394.5|9384.5|9393.3|9383.3|9394.5|9384.5|9393|9383|4
1631183400000|2021-09-09 10:30:00|9392.5|9382.5|9393.3|9383.3|9393.5|9383.5|9392.5|9382.5|4
1631183410000|2021-09-09 10:30:10|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9393.3|9383.3|4
1631183440000|2021-09-09 10:30:40|9393.5|9383.5|9394.3|9384.3|9394.3|9384.3|9393.5|9383.5|6
1631183450000|2021-09-09 10:30:50|9394|9384|9394.3|9384.3|9394.3|9384.3|9394|9384|2
1631183460000|2021-09-09 10:31:00|9395.5|9385.5|9398.1|9388.1|9398.1|9388.1|9395.5|9385.5|2
1631183480000|2021-09-09 10:31:20|9398.5|9388.5|9398|9388|9398.5|9388.5|9398|9388|3
1631183490000|2021-09-09 10:31:30|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.3|9387.3|3
1631183500000|2021-09-09 10:31:40|9397.3|9387.3|9396.3|9386.3|9397.3|9387.3|9396|9386|3
1631183510000|2021-09-09 10:31:50|9395.5|9385.5|9394|9384|9395.5|9385.5|9394|9384|5
1631183550000|2021-09-09 10:32:30|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1631183560000|2021-09-09 10:32:40|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1631183570000|2021-09-09 10:32:50|9392.8|9382.8|9393|9383|9393|9383|9392.8|9382.8|2
1631183580000|2021-09-09 10:33:00|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.5|9382.5|3
1631183590000|2021-09-09 10:33:10|9392.5|9382.5|9391.5|9381.5|9392.5|9382.5|9391|9381|4
1631183600000|2021-09-09 10:33:20|9391|9381|9391|9381|9391.5|9381.5|9391|9381|3
1631183610000|2021-09-09 10:33:30|9391.3|9381.3|9391.8|9381.8|9391.8|9381.8|9391.3|9381.3|3
1631183620000|2021-09-09 10:33:40|9392.5|9382.5|9392.5|9382.5|9392.8|9382.8|9392.5|9382.5|3
1631183640000|2021-09-09 10:34:00|9392.8|9382.8|9394|9384|9394|9384|9392.8|9382.8|3
1631183650000|2021-09-09 10:34:10|9393.8|9383.8|9394.3|9384.3|9394.3|9384.3|9393.8|9383.8|3
1631183670000|2021-09-09 10:34:30|9394.5|9384.5|9395.8|9385.8|9395.8|9385.8|9394.5|9384.5|2
1631183680000|2021-09-09 10:34:40|9396|9386|9396.8|9386.8|9396.8|9386.8|9396|9386|3
1631183690000|2021-09-09 10:34:50|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9396.5|9386.5|2
1631183700000|2021-09-09 10:35:00|9397.3|9387.3|9398|9388|9398|9388|9397.3|9387.3|2
1631183710000|2021-09-09 10:35:10|9399.3|9389.3|9401.5|9391.5|9401.5|9391.5|9399.3|9389.3|3
1631183720000|2021-09-09 10:35:20|9401.8|9391.8|9402.8|9392.8|9402.8|9392.8|9401.5|9391.5|4
1631183730000|2021-09-09 10:35:30|9403|9393|9403|9393|9403|9393|9403|9393|1
1631183750000|2021-09-09 10:35:50|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1631183770000|2021-09-09 10:36:10|9403.8|9393.8|9407.5|9397.5|9407.5|9397.5|9403.8|9393.8|2
1631183780000|2021-09-09 10:36:20|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|1
1631183790000|2021-09-09 10:36:30|9407|9397|9407.8|9397.8|9407.8|9397.8|9407|9397|3
1631183800000|2021-09-09 10:36:40|9406.8|9396.8|9405|9395|9406.8|9396.8|9405|9395|2
1631183810000|2021-09-09 10:36:50|9404.5|9394.5|9404.8|9394.8|9404.8|9394.8|9404.5|9394.5|2
1631183820000|2021-09-09 10:37:00|9404.5|9394.5|9403|9393|9404.5|9394.5|9403|9393|3
1631183830000|2021-09-09 10:37:10|9402.8|9392.8|9402|9392|9402.8|9392.8|9402|9392|3
1631183850000|2021-09-09 10:37:30|9402.3|9392.3|9402.5|9392.5|9402.5|9392.5|9402.3|9392.3|2
1631183860000|2021-09-09 10:37:40|9402.3|9392.3|9401.8|9391.8|9402.3|9392.3|9401.8|9391.8|2
1631183870000|2021-09-09 10:37:50|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|1
1631183880000|2021-09-09 10:38:00|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|2
1631183890000|2021-09-09 10:38:10|9401|9391|9401|9391|9401.3|9391.3|9400.8|9390.8|5
1631183900000|2021-09-09 10:38:20|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1631183910000|2021-09-09 10:38:30|9401|9391|9400.8|9390.8|9401|9391|9400.8|9390.8|2
1631183930000|2021-09-09 10:38:50|9399.8|9389.8|9398.8|9388.8|9399.8|9389.8|9398.8|9388.8|2
1631183940000|2021-09-09 10:39:00|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|9398.5|9388.5|1
1631183970000|2021-09-09 10:39:30|9398.8|9388.8|9401.8|9391.8|9401.8|9391.8|9398.8|9388.8|4
1631183990000|2021-09-09 10:39:50|9401|9391|9399.8|9389.8|9401|9391|9399.8|9389.8|2
1631184000000|2021-09-09 10:40:00|9399.5|9389.5|9399.8|9389.8|9399.8|9389.8|9399|9389|4
1631184010000|2021-09-09 10:40:10|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1631184020000|2021-09-09 10:40:20|9400.3|9390.3|9400|9390|9400.3|9390.3|9400|9390|2
1631184030000|2021-09-09 10:40:30|9399.8|9389.8|9398|9388|9399.8|9389.8|9398|9388|4
1631184040000|2021-09-09 10:40:40|9397.3|9387.3|9397.5|9387.5|9397.5|9387.5|9397.3|9387.3|2
1631184050000|2021-09-09 10:40:50|9397.3|9387.3|9395.5|9385.5|9397.3|9387.3|9395.5|9385.5|3
1631184060000|2021-09-09 10:41:00|9395|9385|9392.3|9382.3|9395|9385|9392.3|9382.3|5
1631184070000|2021-09-09 10:41:10|9392.5|9382.5|9394.3|9384.3|9394.3|9384.3|9391.3|9381.3|5
1631184080000|2021-09-09 10:41:20|9394.5|9384.5|9394.8|9384.8|9394.8|9384.8|9394.5|9384.5|2
1631184090000|2021-09-09 10:41:30|9394.5|9384.5|9394.5|9384.5|9395.3|9385.3|9394.5|9384.5|6
1631184100000|2021-09-09 10:41:40|9394.3|9384.3|9395|9385|9395|9385|9394.3|9384.3|4
1631184110000|2021-09-09 10:41:50|9394.8|9384.8|9393.8|9383.8|9395|9385|9393.8|9383.8|7
1631184130000|2021-09-09 10:42:10|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1631184150000|2021-09-09 10:42:30|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1631184160000|2021-09-09 10:42:40|9394|9384|9395.5|9385.5|9395.5|9385.5|9394|9384|4
1631184170000|2021-09-09 10:42:50|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1631184180000|2021-09-09 10:43:00|9395.5|9385.5|9397.3|9387.3|9397.3|9387.3|9395.5|9385.5|2
1631184190000|2021-09-09 10:43:10|9397|9387|9396.8|9386.8|9397|9387|9396.8|9386.8|2
1631184230000|2021-09-09 10:43:50|9396.3|9386.3|9393.8|9383.8|9396.3|9386.3|9393.8|9383.8|4
1631184250000|2021-09-09 10:44:10|9393.5|9383.5|9393|9383|9393.5|9383.5|9393|9383|2
1631184260000|2021-09-09 10:44:20|9392.8|9382.8|9392.3|9382.3|9392.8|9382.8|9392.3|9382.3|2
1631184270000|2021-09-09 10:44:30|9392|9382|9391.8|9381.8|9392|9382|9391.3|9381.3|6
1631184410000|2021-09-09 10:46:50|9392|9382|9392|9382|9392|9382|9392|9382|1
1631184450000|2021-09-09 10:47:30|9392.3|9382.3|9393.8|9383.8|9393.8|9383.8|9392.3|9382.3|4
1631184460000|2021-09-09 10:47:40|9394|9384|9394.3|9384.3|9394.3|9384.3|9394|9384|4
1631184470000|2021-09-09 10:47:50|9394.5|9384.5|9396.3|9386.3|9396.3|9386.3|9394.5|9384.5|3
1631184480000|2021-09-09 10:48:00|9396|9386|9395.8|9385.8|9396|9386|9395.8|9385.8|2
1631184490000|2021-09-09 10:48:10|9396|9386|9396.3|9386.3|9396.3|9386.3|9396|9386|2
1631184540000|2021-09-09 10:49:00|9396.5|9386.5|9395.8|9385.8|9396.5|9386.5|9395.8|9385.8|2
1631184570000|2021-09-09 10:49:30|9395.5|9385.5|9394.5|9384.5|9395.5|9385.5|9394.5|9384.5|2
1631184590000|2021-09-09 10:49:50|9394.3|9384.3|9394.8|9384.8|9394.8|9384.8|9393.8|9383.8|4
1631184600000|2021-09-09 10:50:00|9394.5|9384.5|9393.8|9383.8|9394.5|9384.5|9393.8|9383.8|3
1631184610000|2021-09-09 10:50:10|9392.9|9382.9|9392|9382|9392.9|9382.9|9392|9382|2
1631184620000|2021-09-09 10:50:20|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1631184630000|2021-09-09 10:50:30|9391.5|9381.5|9391|9381|9391.5|9381.5|9391|9381|3
1631184640000|2021-09-09 10:50:40|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1631184670000|2021-09-09 10:51:10|9391|9381|9391.3|9381.3|9391.3|9381.3|9391|9381|2
1631184680000|2021-09-09 10:51:20|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1631184710000|2021-09-09 10:51:50|9392.5|9382.5|9392|9382|9392.5|9382.5|9392|9382|4
1631184720000|2021-09-09 10:52:00|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.5|9381.5|2
1631184740000|2021-09-09 10:52:20|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1631184750000|2021-09-09 10:52:30|9391.8|9381.8|9390.8|9380.8|9391.8|9381.8|9390.8|9380.8|4
1631184760000|2021-09-09 10:52:40|9391|9381|9391.5|9381.5|9391.5|9381.5|9391|9381|2
1631184770000|2021-09-09 10:52:50|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1631184780000|2021-09-09 10:53:00|9392|9382|9392|9382|9392|9382|9392|9382|1
1631184820000|2021-09-09 10:53:40|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1631184840000|2021-09-09 10:54:00|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1631184860000|2021-09-09 10:54:20|9391.3|9381.3|9391.3|9381.3|9391.5|9381.5|9391.3|9381.3|3
1631184870000|2021-09-09 10:54:30|9391.5|9381.5|9391.5|9381.5|9391.8|9381.8|9391.5|9381.5|3
1631184880000|2021-09-09 10:54:40|9392|9382|9392|9382|9392|9382|9392|9382|1
1631184890000|2021-09-09 10:54:50|9391.5|9381.5|9390.8|9380.8|9391.5|9381.5|9390.8|9380.8|3
1631184900000|2021-09-09 10:55:00|9391|9381|9393.5|9383.5|9393.5|9383.5|9390.8|9380.8|6
1631184910000|2021-09-09 10:55:10|9393.8|9383.8|9393|9383|9394|9384|9393|9383|4
1631184920000|2021-09-09 10:55:20|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1631184950000|2021-09-09 10:55:50|9392.5|9382.5|9391.5|9381.5|9392.5|9382.5|9391.5|9381.5|3
1631184960000|2021-09-09 10:56:00|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631184980000|2021-09-09 10:56:20|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1631184990000|2021-09-09 10:56:30|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631185000000|2021-09-09 10:56:40|9390.8|9380.8|9389.3|9379.3|9390.8|9380.8|9389.3|9379.3|3
1631185010000|2021-09-09 10:56:50|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631185020000|2021-09-09 10:57:00|9390.5|9380.5|9388.8|9378.8|9390.5|9380.5|9388.8|9378.8|4
1631185030000|2021-09-09 10:57:10|9389.5|9379.5|9389.8|9379.8|9389.8|9379.8|9389.5|9379.5|2
1631185060000|2021-09-09 10:57:40|9389.5|9379.5|9387|9377|9389.5|9379.5|9386.3|9376.3|7
1631185070000|2021-09-09 10:57:50|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1631185080000|2021-09-09 10:58:00|9387|9377|9387|9377|9387|9377|9386.3|9376.3|5
1631185090000|2021-09-09 10:58:10|9386.8|9376.8|9386.5|9376.5|9386.8|9376.8|9386.5|9376.5|2
1631185100000|2021-09-09 10:58:20|9386.8|9376.8|9386.3|9376.3|9387|9377|9386.3|9376.3|4
1631185110000|2021-09-09 10:58:30|9386|9376|9385.8|9375.8|9386.3|9376.3|9385.5|9375.5|6
1631185120000|2021-09-09 10:58:40|9386|9376|9385.8|9375.8|9386.3|9376.3|9385|9375|9
1631185130000|2021-09-09 10:58:50|9386|9376|9385.5|9375.5|9386|9376|9385.5|9375.5|13
1631185140000|2021-09-09 10:59:00|9385.3|9375.3|9382.8|9372.8|9385.3|9375.3|9382.5|9372.5|7
1631185150000|2021-09-09 10:59:10|9383|9373|9382.5|9372.5|9383.3|9373.3|9382.5|9372.5|5
1631185160000|2021-09-09 10:59:20|9382.3|9372.3|9382|9372|9382.3|9372.3|9382|9372|4
1631185170000|2021-09-09 10:59:30|9382.8|9372.8|9386|9376|9386.3|9376.3|9382.8|9372.8|5
1631185180000|2021-09-09 10:59:40|9385.8|9375.8|9385.3|9375.3|9385.8|9375.8|9385.3|9375.3|2
1631185190000|2021-09-09 10:59:50|9385.5|9375.5|9385.3|9375.3|9385.8|9375.8|9384.8|9374.8|5
1631185200000|2021-09-09 11:00:00|9385.5|9375.5|9387.3|9377.3|9387.3|9377.3|9385.5|9375.5|9
1631185210000|2021-09-09 11:00:10|9387|9377|9387.5|9377.5|9387.5|9377.5|9386.3|9376.3|5
1631185220000|2021-09-09 11:00:20|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1631185230000|2021-09-09 11:00:30|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631185240000|2021-09-09 11:00:40|9387.5|9377.5|9388|9378|9388|9378|9387.5|9377.5|4
1631185250000|2021-09-09 11:00:50|9388.3|9378.3|9388|9378|9388.3|9378.3|9388|9378|2
1631185260000|2021-09-09 11:01:00|9388.5|9378.5|9389.5|9379.5|9389.5|9379.5|9388.5|9378.5|4
1631185270000|2021-09-09 11:01:10|9388.8|9378.8|9388.8|9378.8|9389|9379|9388.8|9378.8|3
1631185280000|2021-09-09 11:01:20|9388.5|9378.5|9387.8|9377.8|9388.5|9378.5|9387.8|9377.8|4
1631185290000|2021-09-09 11:01:30|9388.3|9378.3|9388|9378|9388.3|9378.3|9387.5|9377.5|5
1631185300000|2021-09-09 11:01:40|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|3
1631185310000|2021-09-09 11:01:50|9389.5|9379.5|9390.8|9380.8|9390.8|9380.8|9388.8|9378.8|7
1631185320000|2021-09-09 11:02:00|9390.5|9380.5|9387.5|9377.5|9390.5|9380.5|9387.5|9377.5|5
1631185330000|2021-09-09 11:02:10|9388.3|9378.3|9389|9379|9389.3|9379.3|9388|9378|4
1631185340000|2021-09-09 11:02:20|9388.8|9378.8|9389|9379|9389|9379|9388.5|9378.5|3
1631185350000|2021-09-09 11:02:30|9389.5|9379.5|9390|9380|9390.5|9380.5|9389.5|9379.5|4
1631185370000|2021-09-09 11:02:50|9389.8|9379.8|9389.5|9379.5|9389.8|9379.8|9389.5|9379.5|2
1631185380000|2021-09-09 11:03:00|9389.8|9379.8|9390.3|9380.3|9390.8|9380.8|9389.8|9379.8|5
1631185390000|2021-09-09 11:03:10|9390.8|9380.8|9391.3|9381.3|9391.3|9381.3|9389.8|9379.8|6
1631185400000|2021-09-09 11:03:20|9391.5|9381.5|9392.5|9382.5|9392.5|9382.5|9391.5|9381.5|4
1631185410000|2021-09-09 11:03:30|9392.8|9382.8|9392.5|9382.5|9392.8|9382.8|9392.5|9382.5|2
1631185420000|2021-09-09 11:03:40|9392.8|9382.8|9393.3|9383.3|9393.3|9383.3|9392.8|9382.8|3
1631185430000|2021-09-09 11:03:50|9393.5|9383.5|9394.3|9384.3|9394.3|9384.3|9393.3|9383.3|3
1631185440000|2021-09-09 11:04:00|9394.5|9384.5|9395|9385|9395|9385|9394.5|9384.5|2
1631185450000|2021-09-09 11:04:10|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1631185460000|2021-09-09 11:04:20|9394.5|9384.5|9394|9384|9394.5|9384.5|9393.8|9383.8|7
1631185470000|2021-09-09 11:04:30|9394.3|9384.3|9395|9385|9395|9385|9394.3|9384.3|6
1631185490000|2021-09-09 11:04:50|9394.8|9384.8|9393.8|9383.8|9394.8|9384.8|9393.8|9383.8|2
1631185500000|2021-09-09 11:05:00|9392.8|9382.8|9394|9384|9394|9384|9392.8|9382.8|2
1631185510000|2021-09-09 11:05:10|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1631185520000|2021-09-09 11:05:20|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1631185530000|2021-09-09 11:05:30|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631185540000|2021-09-09 11:05:40|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|9394.5|9384.5|1
1631185550000|2021-09-09 11:05:50|9394.8|9384.8|9392.8|9382.8|9394.8|9384.8|9392.8|9382.8|5
1631185560000|2021-09-09 11:06:00|9393|9383|9392.3|9382.3|9393.3|9383.3|9392.3|9382.3|4
1631185570000|2021-09-09 11:06:10|9392|9382|9391.8|9381.8|9392|9382|9391.8|9381.8|2
1631185580000|2021-09-09 11:06:20|9391.3|9381.3|9391.8|9381.8|9391.8|9381.8|9391.3|9381.3|3
1631185590000|2021-09-09 11:06:30|9391.5|9381.5|9392|9382|9392|9382|9391.5|9381.5|2
1631185600000|2021-09-09 11:06:40|9392.3|9382.3|9391.8|9381.8|9392.3|9382.3|9391.8|9381.8|2
1631185610000|2021-09-09 11:06:50|9392|9382|9392.3|9382.3|9392.3|9382.3|9391.5|9381.5|4
1631185620000|2021-09-09 11:07:00|9392.8|9382.8|9396|9386|9396|9386|9392.8|9382.8|3
1631185630000|2021-09-09 11:07:10|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1631185650000|2021-09-09 11:07:30|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395|9385|5
1631185660000|2021-09-09 11:07:40|9395|9385|9395|9385|9395|9385|9395|9385|1
1631185670000|2021-09-09 11:07:50|9395.3|9385.3|9393|9383|9395.3|9385.3|9393|9383|4
1631185680000|2021-09-09 11:08:00|9393.3|9383.3|9390|9380|9393.3|9383.3|9390|9380|8
1631185690000|2021-09-09 11:08:10|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631185700000|2021-09-09 11:08:20|9391.5|9381.5|9392.8|9382.8|9392.8|9382.8|9391.5|9381.5|3
1631185710000|2021-09-09 11:08:30|9393|9383|9393|9383|9393|9383|9393|9383|1
1631185720000|2021-09-09 11:08:40|9394.3|9384.3|9393.3|9383.3|9395.8|9385.8|9393|9383|7
1631185730000|2021-09-09 11:08:50|9393.5|9383.5|9398|9388|9398.3|9388.3|9393.5|9383.5|7
1631185740000|2021-09-09 11:09:00|9398.5|9388.5|9399.3|9389.3|9399.3|9389.3|9398.5|9388.5|3
1631185750000|2021-09-09 11:09:10|9398.8|9388.8|9396|9386|9398.8|9388.8|9395.5|9385.5|5
1631185760000|2021-09-09 11:09:20|9395.8|9385.8|9395.5|9385.5|9396.3|9386.3|9395.5|9385.5|3
1631185770000|2021-09-09 11:09:30|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394.8|9384.8|3
1631185780000|2021-09-09 11:09:40|9395|9385|9395.8|9385.8|9395.8|9385.8|9395|9385|4
1631185790000|2021-09-09 11:09:50|9396.5|9386.5|9396.5|9386.5|9397.8|9387.8|9396.5|9386.5|6
1631185800000|2021-09-09 11:10:00|9396.3|9386.3|9395.8|9385.8|9397.5|9387.5|9395.8|9385.8|5
1631185810000|2021-09-09 11:10:10|9395.5|9385.5|9395.5|9385.5|9396|9386|9395.3|9385.3|6
1631185820000|2021-09-09 11:10:20|9395.3|9385.3|9394.5|9384.5|9395.5|9385.5|9394.3|9384.3|6
1631185830000|2021-09-09 11:10:30|9394.8|9384.8|9395|9385|9395|9385|9394.8|9384.8|2
1631185840000|2021-09-09 11:10:40|9395.8|9385.8|9396.3|9386.3|9396.3|9386.3|9395.8|9385.8|2
1631185850000|2021-09-09 11:10:50|9395.3|9385.3|9395.5|9385.5|9395.5|9385.5|9395.3|9385.3|2
1631185860000|2021-09-09 11:11:00|9395|9385|9395|9385|9395|9385|9395|9385|1
1631185870000|2021-09-09 11:11:10|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1631185880000|2021-09-09 11:11:20|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631185900000|2021-09-09 11:11:40|9395|9385|9395.3|9385.3|9395.3|9385.3|9394.8|9384.8|3
1631185910000|2021-09-09 11:11:50|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.5|9385.5|3
1631185920000|2021-09-09 11:12:00|9396|9386|9394.8|9384.8|9396.8|9386.8|9394.8|9384.8|5
1631185930000|2021-09-09 11:12:10|9395.3|9385.3|9394.5|9384.5|9395.3|9385.3|9394.5|9384.5|3
1631185960000|2021-09-09 11:12:40|9393|9383|9393|9383|9393|9383|9393|9383|1
1631185970000|2021-09-09 11:12:50|9392|9382|9392|9382|9392|9382|9392|9382|1
1631185990000|2021-09-09 11:13:10|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631186000000|2021-09-09 11:13:20|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|9391.5|9381.5|1
1631186020000|2021-09-09 11:13:40|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.5|9381.5|2
1631186030000|2021-09-09 11:13:50|9390.5|9380.5|9389.4|9379.4|9390.5|9380.5|9389.3|9379.3|3
1631186040000|2021-09-09 11:14:00|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1631186050000|2021-09-09 11:14:10|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631186060000|2021-09-09 11:14:20|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388|9378|3
1631186070000|2021-09-09 11:14:30|9388|9378|9388|9378|9388|9378|9388|9378|1
1631186080000|2021-09-09 11:14:40|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1631186090000|2021-09-09 11:14:50|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631186100000|2021-09-09 11:15:00|9389|9379|9388.5|9378.5|9389|9379|9388.5|9378.5|3
1631186110000|2021-09-09 11:15:10|9388.8|9378.8|9388|9378|9388.8|9378.8|9388|9378|3
1631186120000|2021-09-09 11:15:20|9387.8|9377.8|9387.8|9377.8|9388.3|9378.3|9387.8|9377.8|3
1631186130000|2021-09-09 11:15:30|9388|9378|9387.8|9377.8|9388.5|9378.5|9387.8|9377.8|5
1631186160000|2021-09-09 11:16:00|9387.3|9377.3|9385.8|9375.8|9387.3|9377.3|9385.5|9375.5|6
1631186170000|2021-09-09 11:16:10|9386|9376|9386|9376|9386|9376|9386|9376|1
1631186180000|2021-09-09 11:16:20|9385.8|9375.8|9385|9375|9385.8|9375.8|9385|9375|3
1631186190000|2021-09-09 11:16:30|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1631186200000|2021-09-09 11:16:40|9384.8|9374.8|9385|9375|9385|9375|9384.8|9374.8|2
1631186210000|2021-09-09 11:16:50|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|2
1631186230000|2021-09-09 11:17:10|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1631186250000|2021-09-09 11:17:30|9384.5|9374.5|9380.5|9370.5|9384.5|9374.5|9380.5|9370.5|7
1631186260000|2021-09-09 11:17:40|9380.8|9370.8|9380.8|9370.8|9381|9371|9380.3|9370.3|8
1631186270000|2021-09-09 11:17:50|9381|9371|9381.3|9371.3|9381.3|9371.3|9381|9371|2
1631186280000|2021-09-09 11:18:00|9382.3|9372.3|9382.8|9372.8|9383|9373|9382.3|9372.3|6
1631186290000|2021-09-09 11:18:10|9382.3|9372.3|9383|9373|9383|9373|9382.3|9372.3|2
1631186300000|2021-09-09 11:18:20|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9383.3|9373.3|2
1631186310000|2021-09-09 11:18:30|9383.8|9373.8|9384.5|9374.5|9384.5|9374.5|9383.8|9373.8|2
1631186320000|2021-09-09 11:18:40|9384.8|9374.8|9386.3|9376.3|9386.3|9376.3|9384.8|9374.8|5
1631186330000|2021-09-09 11:18:50|9386.5|9376.5|9388.8|9378.8|9389.1|9379.1|9386.5|9376.5|7
1631186340000|2021-09-09 11:19:00|9388.5|9378.5|9386.3|9376.3|9388.5|9378.5|9386.3|9376.3|6
1631186350000|2021-09-09 11:19:10|9386|9376|9384.5|9374.5|9386|9376|9384.5|9374.5|7
1631186360000|2021-09-09 11:19:20|9384.3|9374.3|9384.3|9374.3|9384.3|9374.3|9383.8|9373.8|4
1631186370000|2021-09-09 11:19:30|9384.5|9374.5|9386|9376|9386.3|9376.3|9384.5|9374.5|3
1631186390000|2021-09-09 11:19:50|9386.5|9376.5|9386.8|9376.8|9386.8|9376.8|9386.5|9376.5|2
1631186400000|2021-09-09 11:20:00|9386.5|9376.5|9386|9376|9386.5|9376.5|9385.8|9375.8|3
1631186410000|2021-09-09 11:20:10|9385|9375|9383.8|9373.8|9385|9375|9383.5|9373.5|6
1631186430000|2021-09-09 11:20:30|9383|9373|9383|9373|9383|9373|9383|9373|1
1631186450000|2021-09-09 11:20:50|9382.8|9372.8|9381.5|9371.5|9382.8|9372.8|9381.3|9371.3|5
1631186460000|2021-09-09 11:21:00|9381.3|9371.3|9378|9368|9381.8|9371.8|9378|9368|8
1631186470000|2021-09-09 11:21:10|9378.5|9368.5|9379|9369|9379|9369|9378.5|9368.5|4
1631186480000|2021-09-09 11:21:20|9378.8|9368.8|9377.6|9367.6|9378.8|9368.8|9377.6|9367.6|2
1631186490000|2021-09-09 11:21:30|9376.8|9366.8|9377.3|9367.3|9377.3|9367.3|9376.5|9366.5|5
1631186500000|2021-09-09 11:21:40|9376.8|9366.8|9376|9366|9377.3|9367.3|9375.8|9365.8|9
1631186510000|2021-09-09 11:21:50|9376.5|9366.5|9378|9368|9378|9368|9376.3|9366.3|6
1631186520000|2021-09-09 11:22:00|9377.8|9367.8|9378.5|9368.5|9378.5|9368.5|9377|9367|7
1631186530000|2021-09-09 11:22:10|9378.8|9368.8|9378.5|9368.5|9378.8|9368.8|9378.5|9368.5|2
1631186540000|2021-09-09 11:22:20|9378.8|9368.8|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|7
1631186550000|2021-09-09 11:22:30|9379.5|9369.5|9379.8|9369.8|9379.8|9369.8|9379.5|9369.5|2
1631186560000|2021-09-09 11:22:40|9379.5|9369.5|9379|9369|9379.5|9369.5|9378.3|9368.3|8
1631186570000|2021-09-09 11:22:50|9379.3|9369.3|9378|9368|9379.3|9369.3|9378|9368|7
1631186580000|2021-09-09 11:23:00|9377.8|9367.8|9379.5|9369.5|9379.5|9369.5|9377.5|9367.5|5
1631186590000|2021-09-09 11:23:10|9379.8|9369.8|9375.8|9365.8|9380|9370|9375.8|9365.8|6
1631186600000|2021-09-09 11:23:20|9376|9366|9377.3|9367.3|9377.3|9367.3|9376|9366|3
1631186610000|2021-09-09 11:23:30|9377|9367|9378.8|9368.8|9378.8|9368.8|9376.8|9366.8|9
1631186620000|2021-09-09 11:23:40|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|3
1631186630000|2021-09-09 11:23:50|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|2
1631186640000|2021-09-09 11:24:00|9379|9369|9379.8|9369.8|9379.8|9369.8|9379|9369|2
1631186650000|2021-09-09 11:24:10|9380.8|9370.8|9377.5|9367.5|9380.8|9370.8|9377.5|9367.5|6
1631186660000|2021-09-09 11:24:20|9377.8|9367.8|9379.8|9369.8|9379.8|9369.8|9377.8|9367.8|4
1631186670000|2021-09-09 11:24:30|9379.3|9369.3|9380.8|9370.8|9381.5|9371.5|9379.3|9369.3|6
1631186680000|2021-09-09 11:24:40|9381|9371|9377.5|9367.5|9381|9371|9377.3|9367.3|8
1631186690000|2021-09-09 11:24:50|9377.3|9367.3|9377|9367|9378|9368|9376.8|9366.8|8
1631186700000|2021-09-09 11:25:00|9376.8|9366.8|9376.3|9366.3|9377.3|9367.3|9376.3|9366.3|7
1631186710000|2021-09-09 11:25:10|9376|9366|9375|9365|9376|9366|9375|9365|3
1631186720000|2021-09-09 11:25:20|9374.8|9364.8|9375.5|9365.5|9375.5|9365.5|9374.8|9364.8|2
1631186740000|2021-09-09 11:25:40|9375.8|9365.8|9379.5|9369.5|9379.5|9369.5|9375.8|9365.8|7
1631186750000|2021-09-09 11:25:50|9378.6|9368.6|9379.3|9369.3|9380|9370|9378.3|9368.3|8
1631186760000|2021-09-09 11:26:00|9379|9369|9377.8|9367.8|9379|9369|9377.3|9367.3|8
1631186770000|2021-09-09 11:26:10|9377|9367|9376.3|9366.3|9377|9367|9376.3|9366.3|2
1631186780000|2021-09-09 11:26:20|9375.8|9365.8|9375.6|9365.6|9376.3|9366.3|9375.5|9365.5|6
1631186790000|2021-09-09 11:26:30|9374.9|9364.9|9375.8|9365.8|9376.3|9366.3|9374.9|9364.9|6
1631186800000|2021-09-09 11:26:40|9375.5|9365.5|9375.5|9365.5|9375.5|9365.5|9375.3|9365.3|3
1631186810000|2021-09-09 11:26:50|9376|9366|9376.5|9366.5|9377|9367|9376|9366|4
1631186820000|2021-09-09 11:27:00|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1631186840000|2021-09-09 11:27:20|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|9376.5|9366.5|1
1631186850000|2021-09-09 11:27:30|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|1
1631186870000|2021-09-09 11:27:50|9377|9367|9375.3|9365.3|9377|9367|9375.3|9365.3|4
1631186880000|2021-09-09 11:28:00|9373.5|9363.5|9373|9363|9373.8|9363.8|9373|9363|5
1631186890000|2021-09-09 11:28:10|9373.3|9363.3|9373|9363|9373.3|9363.3|9373|9363|4
1631186910000|2021-09-09 11:28:30|9373.3|9363.3|9374|9364|9374|9364|9373.3|9363.3|2
1631186920000|2021-09-09 11:28:40|9374.3|9364.3|9374|9364|9374.5|9364.5|9374|9364|4
1631186940000|2021-09-09 11:29:00|9374.3|9364.3|9375.8|9365.8|9375.8|9365.8|9374.3|9364.3|4
1631186950000|2021-09-09 11:29:10|9375.5|9365.5|9376.3|9366.3|9376.3|9366.3|9375|9365|5
1631186960000|2021-09-09 11:29:20|9376|9366|9376.5|9366.5|9376.5|9366.5|9375.8|9365.8|4
1631186970000|2021-09-09 11:29:30|9376.8|9366.8|9378|9368|9378|9368|9376.5|9366.5|7
1631186980000|2021-09-09 11:29:40|9378.3|9368.3|9379|9369|9379.3|9369.3|9378.3|9368.3|5
1631186990000|2021-09-09 11:29:50|9379.3|9369.3|9380.5|9370.5|9380.5|9370.5|9379.3|9369.3|6
1631187000000|2021-09-09 11:30:00|9380.3|9370.3|9379|9369|9380.3|9370.3|9378.5|9368.5|3
1631187010000|2021-09-09 11:30:10|9379.3|9369.3|9380|9370|9380|9370|9379.3|9369.3|2
1631187020000|2021-09-09 11:30:20|9379.8|9369.8|9379.5|9369.5|9379.8|9369.8|9379.5|9369.5|2
1631187030000|2021-09-09 11:30:30|9379.8|9369.8|9381.5|9371.5|9381.5|9371.5|9379.8|9369.8|4
1631187040000|2021-09-09 11:30:40|9381.8|9371.8|9382|9372|9382|9372|9381.8|9371.8|4
1631187050000|2021-09-09 11:30:50|9381.8|9371.8|9380.8|9370.8|9381.8|9371.8|9378.8|9368.8|6
1631187060000|2021-09-09 11:31:00|9381|9371|9385.5|9375.5|9385.5|9375.5|9381|9371|15
1631187070000|2021-09-09 11:31:10|9385.3|9375.3|9385|9375|9385.3|9375.3|9385|9375|4
1631187080000|2021-09-09 11:31:20|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|9384.8|9374.8|1
1631187090000|2021-09-09 11:31:30|9384.5|9374.5|9383.5|9373.5|9384.5|9374.5|9383.5|9373.5|3
1631187100000|2021-09-09 11:31:40|9383.3|9373.3|9382.8|9372.8|9383.3|9373.3|9382|9372|5
1631187110000|2021-09-09 11:31:50|9383|9373|9384.3|9374.3|9384.5|9374.5|9383|9373|5
1631187120000|2021-09-09 11:32:00|9385.6|9375.6|9388.6|9378.6|9388.6|9378.6|9385.6|9375.6|9
1631187130000|2021-09-09 11:32:10|9389|9379|9390.5|9380.5|9391|9381|9387.8|9377.8|13
1631187140000|2021-09-09 11:32:20|9390.3|9380.3|9387.5|9377.5|9390.3|9380.3|9387.5|9377.5|7
1631187150000|2021-09-09 11:32:30|9387|9377|9387.5|9377.5|9387.8|9377.8|9387|9377|5
1631187160000|2021-09-09 11:32:40|9387|9377|9386.8|9376.8|9387|9377|9386.5|9376.5|4
1631187170000|2021-09-09 11:32:50|9386.5|9376.5|9385.1|9375.1|9386.5|9376.5|9385|9375|3
1631187180000|2021-09-09 11:33:00|9384.8|9374.8|9384.5|9374.5|9384.8|9374.8|9383.8|9373.8|4
1631187200000|2021-09-09 11:33:20|9384.3|9374.3|9383.5|9373.5|9384.3|9374.3|9383.5|9373.5|3
1631187210000|2021-09-09 11:33:30|9383.8|9373.8|9383.8|9373.8|9384|9374|9383.8|9373.8|3
1631187220000|2021-09-09 11:33:40|9383.3|9373.3|9382.3|9372.3|9383.3|9373.3|9382|9372|5
1631187230000|2021-09-09 11:33:50|9382|9372|9381.8|9371.8|9382|9372|9381.8|9371.8|2
1631187240000|2021-09-09 11:34:00|9382|9372|9382.5|9372.5|9382.5|9372.5|9381.5|9371.5|6
1631187250000|2021-09-09 11:34:10|9383.8|9373.8|9386|9376|9386|9376|9383.8|9373.8|6
1631187260000|2021-09-09 11:34:20|9386.3|9376.3|9386|9376|9386.3|9376.3|9386|9376|2
1631187270000|2021-09-09 11:34:30|9386.3|9376.3|9388.5|9378.5|9388.8|9378.8|9386|9376|12
1631187280000|2021-09-09 11:34:40|9389|9379|9388|9378|9389.5|9379.5|9388|9378|7
1631187290000|2021-09-09 11:34:50|9388.3|9378.3|9386.5|9376.5|9388.3|9378.3|9384.8|9374.8|12
1631187300000|2021-09-09 11:35:00|9386.8|9376.8|9382.4|9372.4|9387|9377|9382.1|9372.1|11
1631187310000|2021-09-09 11:35:10|9382.6|9372.6|9381.8|9371.8|9384|9374|9381.8|9371.8|11
1631187320000|2021-09-09 11:35:20|9382|9372|9382|9372|9382.5|9372.5|9382|9372|4
1631187330000|2021-09-09 11:35:30|9382.8|9372.8|9383|9373|9383|9373|9382.8|9372.8|2
1631187340000|2021-09-09 11:35:40|9382.8|9372.8|9382|9372|9382.8|9372.8|9382|9372|3
1631187350000|2021-09-09 11:35:50|9382.3|9372.3|9382.3|9372.3|9382.5|9372.5|9382.3|9372.3|3
1631187360000|2021-09-09 11:36:00|9381.8|9371.8|9381.5|9371.5|9382|9372|9381.5|9371.5|6
1631187370000|2021-09-09 11:36:10|9381.8|9371.8|9381.8|9371.8|9382|9372|9381.8|9371.8|3
1631187380000|2021-09-09 11:36:20|9382|9372|9382|9372|9382|9372|9382|9372|1
1631187390000|2021-09-09 11:36:30|9381.8|9371.8|9382.3|9372.3|9382.3|9372.3|9381.5|9371.5|10
1631187400000|2021-09-09 11:36:40|9382|9372|9381.5|9371.5|9382|9372|9381.3|9371.3|4
1631187410000|2021-09-09 11:36:50|9382|9372|9382|9372|9382.3|9372.3|9382|9372|3
1631187420000|2021-09-09 11:37:00|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|3
1631187450000|2021-09-09 11:37:30|9380.5|9370.5|9382.3|9372.3|9382.8|9372.8|9380.5|9370.5|9
1631187460000|2021-09-09 11:37:40|9382|9372|9384|9374|9384|9374|9382|9372|3
1631187470000|2021-09-09 11:37:50|9383.8|9373.8|9384.3|9374.3|9384.3|9374.3|9383.8|9373.8|5
1631187480000|2021-09-09 11:38:00|9384|9374|9383.8|9373.8|9384|9374|9383.8|9373.8|2
1631187490000|2021-09-09 11:38:10|9384|9374|9384|9374|9384|9374|9384|9374|1
1631187500000|2021-09-09 11:38:20|9383.3|9373.3|9383.5|9373.5|9383.5|9373.5|9382.6|9372.6|5
1631187510000|2021-09-09 11:38:30|9383.3|9373.3|9384|9374|9384|9374|9383.3|9373.3|3
1631187530000|2021-09-09 11:38:50|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1631187540000|2021-09-09 11:39:00|9383.8|9373.8|9382.3|9372.3|9383.8|9373.8|9382.3|9372.3|3
1631187560000|2021-09-09 11:39:20|9382|9372|9382|9372|9382|9372|9382|9372|1
1631187610000|2021-09-09 11:40:10|9382.3|9372.3|9382.5|9372.5|9382.8|9372.8|9382.3|9372.3|3
1631187620000|2021-09-09 11:40:20|9382.8|9372.8|9383.5|9373.5|9383.5|9373.5|9382.8|9372.8|2
1631187640000|2021-09-09 11:40:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1631187650000|2021-09-09 11:40:50|9384.3|9374.3|9383.5|9373.5|9384.3|9374.3|9383.5|9373.5|2
1631187700000|2021-09-09 11:41:40|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1631187710000|2021-09-09 11:41:50|9383.5|9373.5|9384|9374|9384.5|9374.5|9383.5|9373.5|3
1631187720000|2021-09-09 11:42:00|9384.5|9374.5|9385.8|9375.8|9385.8|9375.8|9384.5|9374.5|3
1631187730000|2021-09-09 11:42:10|9385.5|9375.5|9386|9376|9386|9376|9385.5|9375.5|3
1631187740000|2021-09-09 11:42:20|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|9386.3|9376.3|1
1631187750000|2021-09-09 11:42:30|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1631187770000|2021-09-09 11:42:50|9387|9377|9387|9377|9387|9377|9386.5|9376.5|3
1631187780000|2021-09-09 11:43:00|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1631187790000|2021-09-09 11:43:10|9386|9376|9383.3|9373.3|9386|9376|9383.3|9373.3|2
1631187810000|2021-09-09 11:43:30|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1631187820000|2021-09-09 11:43:40|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|9382.8|9372.8|1
1631187840000|2021-09-09 11:44:00|9383|9373|9382.3|9372.3|9383|9373|9382.3|9372.3|3
1631187850000|2021-09-09 11:44:10|9382|9372|9382|9372|9382|9372|9382|9372|1
1631187870000|2021-09-09 11:44:30|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9381.3|9371.3|2
1631187880000|2021-09-09 11:44:40|9382|9372|9381|9371|9382|9372|9380.8|9370.8|4
1631187890000|2021-09-09 11:44:50|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|9381.5|9371.5|1
1631187900000|2021-09-09 11:45:00|9382.3|9372.3|9382.5|9372.5|9382.5|9372.5|9382|9372|5
1631187910000|2021-09-09 11:45:10|9382.8|9372.8|9382|9372|9382.8|9372.8|9382|9372|4
1631187920000|2021-09-09 11:45:20|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1631187930000|2021-09-09 11:45:30|9382.3|9372.3|9384|9374|9384|9374|9382.3|9372.3|9
1631187940000|2021-09-09 11:45:40|9383.8|9373.8|9383.3|9373.3|9383.8|9373.8|9382.8|9372.8|10
1631187950000|2021-09-09 11:45:50|9383|9373|9383|9373|9384.3|9374.3|9382.8|9372.8|10
1631187960000|2021-09-09 11:46:00|9383.3|9373.3|9385.5|9375.5|9386|9376|9383.3|9373.3|7
1631187970000|2021-09-09 11:46:10|9385.8|9375.8|9386.5|9376.5|9386.5|9376.5|9385.5|9375.5|4
1631187980000|2021-09-09 11:46:20|9386.8|9376.8|9387.3|9377.3|9387.3|9377.3|9386.8|9376.8|2
1631187990000|2021-09-09 11:46:30|9387|9377|9386.3|9376.3|9387|9377|9384.5|9374.5|10
1631188000000|2021-09-09 11:46:40|9386|9376|9386|9376|9386|9376|9386|9376|1
1631188010000|2021-09-09 11:46:50|9386.3|9376.3|9386.3|9376.3|9386.5|9376.5|9386.3|9376.3|3
1631188020000|2021-09-09 11:47:00|9385.5|9375.5|9383.3|9373.3|9385.5|9375.5|9382|9372|20
1631188030000|2021-09-09 11:47:10|9382.8|9372.8|9382.3|9372.3|9383.5|9373.5|9381.5|9371.5|13
1631188040000|2021-09-09 11:47:20|9381.5|9371.5|9382.5|9372.5|9382.5|9372.5|9381.5|9371.5|11
1631188050000|2021-09-09 11:47:30|9382.8|9372.8|9384.5|9374.5|9384.5|9374.5|9382.8|9372.8|5
1631188060000|2021-09-09 11:47:40|9384.3|9374.3|9385.3|9375.3|9385.3|9375.3|9384|9374|14
1631188070000|2021-09-09 11:47:50|9385|9375|9385.8|9375.8|9386|9376|9385|9375|14
1631188080000|2021-09-09 11:48:00|9386|9376|9388.3|9378.3|9388.5|9378.5|9385.8|9375.8|17
1631188090000|2021-09-09 11:48:10|9388.5|9378.5|9386|9376|9388.5|9378.5|9385.8|9375.8|9
1631188100000|2021-09-09 11:48:20|9385.5|9375.5|9385.3|9375.3|9386.5|9376.5|9384.8|9374.8|19
1631188110000|2021-09-09 11:48:30|9385.5|9375.5|9385.8|9375.8|9386.3|9376.3|9385.5|9375.5|5
1631188120000|2021-09-09 11:48:40|9387.3|9377.3|9383.3|9373.3|9387.3|9377.3|9383|9373|12
1631188130000|2021-09-09 11:48:50|9383.5|9373.5|9385.5|9375.5|9385.5|9375.5|9383.5|9373.5|7
1631188140000|2021-09-09 11:49:00|9385.3|9375.3|9384.8|9374.8|9385.5|9375.5|9384.5|9374.5|9
1631188150000|2021-09-09 11:49:10|9385|9375|9385.5|9375.5|9385.5|9375.5|9385|9375|4
1631188160000|2021-09-09 11:49:20|9385.8|9375.8|9386.8|9376.8|9386.8|9376.8|9385.8|9375.8|6
1631188170000|2021-09-09 11:49:30|9387|9377|9387.5|9377.5|9387.5|9377.5|9387|9377|3
1631188180000|2021-09-09 11:49:40|9387.8|9377.8|9390|9380|9390|9380|9387.8|9377.8|6
1631188190000|2021-09-09 11:49:50|9389.8|9379.8|9390.8|9380.8|9390.8|9380.8|9389.8|9379.8|5
1631188200000|2021-09-09 11:50:00|9391|9381|9392.5|9382.5|9392.5|9382.5|9390.8|9380.8|5
1631188210000|2021-09-09 11:50:10|9392.8|9382.8|9395.8|9385.8|9395.8|9385.8|9392.8|9382.8|13
1631188220000|2021-09-09 11:50:20|9396|9386|9398.3|9388.3|9398.3|9388.3|9396|9386|10
1631188230000|2021-09-09 11:50:30|9399.5|9389.5|9399|9389|9400.3|9390.3|9398.5|9388.5|11
1631188240000|2021-09-09 11:50:40|9398.8|9388.8|9396.5|9386.5|9399|9389|9396.5|9386.5|14
1631188250000|2021-09-09 11:50:50|9396.3|9386.3|9396.3|9386.3|9396.8|9386.8|9396.3|9386.3|5
1631188260000|2021-09-09 11:51:00|9396|9386|9394.5|9384.5|9396.3|9386.3|9394.3|9384.3|7
1631188270000|2021-09-09 11:51:10|9393.8|9383.8|9395.5|9385.5|9395.5|9385.5|9393.8|9383.8|8
1631188280000|2021-09-09 11:51:20|9395.8|9385.8|9394.3|9384.3|9396.3|9386.3|9394.3|9384.3|5
1631188290000|2021-09-09 11:51:30|9394.5|9384.5|9398.3|9388.3|9398.8|9388.8|9394.5|9384.5|7
1631188300000|2021-09-09 11:51:40|9397.8|9387.8|9397.5|9387.5|9398|9388|9397.5|9387.5|4
1631188310000|2021-09-09 11:51:50|9397.3|9387.3|9395.8|9385.8|9397.3|9387.3|9395.8|9385.8|4
1631188320000|2021-09-09 11:52:00|9396|9386|9396|9386|9396.8|9386.8|9396|9386|5
1631188330000|2021-09-09 11:52:10|9396.3|9386.3|9398.3|9388.3|9398.3|9388.3|9396.3|9386.3|7
1631188340000|2021-09-09 11:52:20|9396.3|9386.3|9397|9387|9397|9387|9396.3|9386.3|4
1631188350000|2021-09-09 11:52:30|9397.3|9387.3|9398|9388|9398.3|9388.3|9397.3|9387.3|4
1631188360000|2021-09-09 11:52:40|9397.5|9387.5|9397|9387|9397.5|9387.5|9397|9387|2
1631188370000|2021-09-09 11:52:50|9397.3|9387.3|9397.8|9387.8|9398|9388|9397.3|9387.3|6
1631188380000|2021-09-09 11:53:00|9398|9388|9396.3|9386.3|9398|9388|9395.8|9385.8|13
1631188400000|2021-09-09 11:53:20|9395.8|9385.8|9394.3|9384.3|9395.8|9385.8|9394.3|9384.3|3
1631188410000|2021-09-09 11:53:30|9394.8|9384.8|9396.8|9386.8|9396.8|9386.8|9394.3|9384.3|11
1631188420000|2021-09-09 11:53:40|9396.5|9386.5|9396.8|9386.8|9396.8|9386.8|9396.5|9386.5|2
1631188430000|2021-09-09 11:53:50|9396.5|9386.5|9395.5|9385.5|9397|9387|9395.3|9385.3|7
1631188440000|2021-09-09 11:54:00|9395|9385|9394.8|9384.8|9395|9385|9394.8|9384.8|2
1631188450000|2021-09-09 11:54:10|9395|9385|9396.5|9386.5|9397.3|9387.3|9395|9385|9
1631188460000|2021-09-09 11:54:20|9395.8|9385.8|9394.5|9384.5|9395.8|9385.8|9393.3|9383.3|10
1631188470000|2021-09-09 11:54:30|9394.8|9384.8|9394|9384|9395.8|9385.8|9394|9384|4
1631188480000|2021-09-09 11:54:40|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|4
1631188490000|2021-09-09 11:54:50|9394.8|9384.8|9395.8|9385.8|9395.8|9385.8|9394.3|9384.3|5
1631188500000|2021-09-09 11:55:00|9394.3|9384.3|9396.3|9386.3|9397.5|9387.5|9394.3|9384.3|10
1631188510000|2021-09-09 11:55:10|9396.5|9386.5|9395.8|9385.8|9396.5|9386.5|9395.8|9385.8|3
1631188520000|2021-09-09 11:55:20|9396|9386|9397|9387|9397.5|9387.5|9396|9386|8
1631188530000|2021-09-09 11:55:30|9397.3|9387.3|9397.5|9387.5|9398|9388|9397.3|9387.3|5
1631188540000|2021-09-09 11:55:40|9397.3|9387.3|9393.3|9383.3|9397.3|9387.3|9393.3|9383.3|13
1631188550000|2021-09-09 11:55:50|9393.5|9383.5|9394|9384|9394.5|9384.5|9393.5|9383.5|5
1631188560000|2021-09-09 11:56:00|9394.3|9384.3|9395.3|9385.3|9395.3|9385.3|9394.3|9384.3|7
1631188570000|2021-09-09 11:56:10|9395.5|9385.5|9394|9384|9396|9386|9393.8|9383.8|10
1631188580000|2021-09-09 11:56:20|9394.5|9384.5|9392|9382|9394.8|9384.8|9392|9382|7
1631188610000|2021-09-09 11:56:50|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|9391.8|9381.8|1
1631188620000|2021-09-09 11:57:00|9390.5|9380.5|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|4
1631188630000|2021-09-09 11:57:10|9390|9380|9389.8|9379.8|9390.5|9380.5|9389.8|9379.8|9
1631188640000|2021-09-09 11:57:20|9390.8|9380.8|9393.5|9383.5|9394|9384|9390.8|9380.8|6
1631188650000|2021-09-09 11:57:30|9393.8|9383.8|9395|9385|9395.8|9385.8|9393.8|9383.8|12
1631188660000|2021-09-09 11:57:40|9394.8|9384.8|9396|9386|9396|9386|9394.8|9384.8|11
1631188670000|2021-09-09 11:57:50|9395.8|9385.8|9395.3|9385.3|9396.3|9386.3|9395.3|9385.3|9
1631188680000|2021-09-09 11:58:00|9395|9385|9394.8|9384.8|9395|9385|9394.8|9384.8|2
1631188690000|2021-09-09 11:58:10|9394.3|9384.3|9394.8|9384.8|9395.3|9385.3|9394.3|9384.3|7
1631188700000|2021-09-09 11:58:20|9395|9385|9395.3|9385.3|9395.3|9385.3|9395|9385|4
1631188710000|2021-09-09 11:58:30|9395.5|9385.5|9399.8|9389.8|9399.8|9389.8|9395.5|9385.5|9
1631188720000|2021-09-09 11:58:40|9399.5|9389.5|9399.5|9389.5|9399.5|9389.5|9398.8|9388.8|6
1631188730000|2021-09-09 11:58:50|9399.8|9389.8|9400|9390|9400|9390|9399.5|9389.5|8
1631188740000|2021-09-09 11:59:00|9400.3|9390.3|9402|9392|9402.3|9392.3|9400.3|9390.3|7
1631188750000|2021-09-09 11:59:10|9401.8|9391.8|9398.5|9388.5|9401.8|9391.8|9398.5|9388.5|7
1631188760000|2021-09-09 11:59:20|9398.3|9388.3|9398|9388|9398.3|9388.3|9398|9388|4
1631188770000|2021-09-09 11:59:30|9397.8|9387.8|9401.5|9391.5|9401.5|9391.5|9397.8|9387.8|4
1631188780000|2021-09-09 11:59:40|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1631188790000|2021-09-09 11:59:50|9402|9392|9402.8|9392.8|9402.8|9392.8|9402|9392|4
1631188800000|2021-09-09 12:00:00|9403.3|9393.3|9402.5|9392.5|9405.3|9395.3|9402.5|9392.5|7
1631188810000|2021-09-09 12:00:10|9402.3|9392.3|9401.8|9391.8|9403.5|9393.5|9401.8|9391.8|10
1631188820000|2021-09-09 12:00:20|9402|9392|9405.5|9395.5|9405.8|9395.8|9402|9392|8
1631188830000|2021-09-09 12:00:30|9405.8|9395.8|9406.3|9396.3|9407|9397|9405.8|9395.8|5
1631188840000|2021-09-09 12:00:40|9405.8|9395.8|9405.8|9395.8|9406.3|9396.3|9405.3|9395.3|9
1631188850000|2021-09-09 12:00:50|9405.3|9395.3|9403.8|9393.8|9405.3|9395.3|9403.5|9393.5|8
1631188860000|2021-09-09 12:01:00|9404.5|9394.5|9405|9395|9405.3|9395.3|9404.5|9394.5|8
1631188870000|2021-09-09 12:01:10|9404.8|9394.8|9404.5|9394.5|9405|9395|9404.3|9394.3|6
1631188880000|2021-09-09 12:01:20|9403.8|9393.8|9405|9395|9405|9395|9403.8|9393.8|6
1631188890000|2021-09-09 12:01:30|9404.8|9394.8|9403.3|9393.3|9404.8|9394.8|9403.3|9393.3|5
1631188900000|2021-09-09 12:01:40|9403.5|9393.5|9403.8|9393.8|9403.8|9393.8|9403.5|9393.5|2
1631188910000|2021-09-09 12:01:50|9403.5|9393.5|9404|9394|9404|9394|9402.8|9392.8|4
1631188920000|2021-09-09 12:02:00|9403.8|9393.8|9403.3|9393.3|9404.8|9394.8|9403.3|9393.3|8
1631188930000|2021-09-09 12:02:10|9402.3|9392.3|9401.3|9391.3|9402.3|9392.3|9401.3|9391.3|2
1631188940000|2021-09-09 12:02:20|9401.5|9391.5|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|2
1631188950000|2021-09-09 12:02:30|9402.3|9392.3|9403|9393|9403|9393|9402.3|9392.3|3
1631188960000|2021-09-09 12:02:40|9402.5|9392.5|9401|9391|9403.5|9393.5|9401|9391|9
1631188970000|2021-09-09 12:02:50|9400.8|9390.8|9400.3|9390.3|9400.8|9390.8|9400.3|9390.3|3
1631188980000|2021-09-09 12:03:00|9400.5|9390.5|9401.5|9391.5|9401.5|9391.5|9400.5|9390.5|4
1631188990000|2021-09-09 12:03:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1631189000000|2021-09-09 12:03:20|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401.5|9391.5|4
1631189010000|2021-09-09 12:03:30|9402.5|9392.5|9403|9393|9403|9393|9402.3|9392.3|4
1631189020000|2021-09-09 12:03:40|9402.5|9392.5|9400.8|9390.8|9403|9393|9400.5|9390.5|10
1631189030000|2021-09-09 12:03:50|9400.5|9390.5|9400|9390|9400.5|9390.5|9399.5|9389.5|5
1631189040000|2021-09-09 12:04:00|9399.8|9389.8|9400.3|9390.3|9400.8|9390.8|9399.3|9389.3|9
1631189050000|2021-09-09 12:04:10|9400.5|9390.5|9401|9391|9401|9391|9400.5|9390.5|2
1631189060000|2021-09-09 12:04:20|9401.3|9391.3|9403|9393|9403|9393|9401|9391|4
1631189070000|2021-09-09 12:04:30|9402.5|9392.5|9403.5|9393.5|9403.5|9393.5|9401.5|9391.5|4
1631189090000|2021-09-09 12:04:50|9403.3|9393.3|9402.3|9392.3|9403.3|9393.3|9401.8|9391.8|5
1631189100000|2021-09-09 12:05:00|9402.5|9392.5|9412.8|9402.8|9412.8|9402.8|9402.5|9392.5|13
1631189110000|2021-09-09 12:05:10|9415|9405|9414.5|9404.5|9420.3|9410.3|9414.3|9404.3|14
1631189120000|2021-09-09 12:05:20|9415.3|9405.3|9427.8|9417.8|9430|9420|9415.3|9405.3|22
1631189130000|2021-09-09 12:05:30|9429.3|9419.3|9432.8|9422.8|9433.9|9423.9|9425.3|9415.3|17
1631189140000|2021-09-09 12:05:40|9433|9423|9431.8|9421.8|9433.3|9423.3|9431.8|9421.8|7
1631189150000|2021-09-09 12:05:50|9432.3|9422.3|9430.4|9420.4|9433.3|9423.3|9430|9420|9
1631189160000|2021-09-09 12:06:00|9429.4|9419.4|9430.8|9420.8|9432.5|9422.5|9429.4|9419.4|10
1631189170000|2021-09-09 12:06:10|9431|9421|9427.3|9417.3|9431|9421|9427|9417|10
1631189180000|2021-09-09 12:06:20|9427.8|9417.8|9427.3|9417.3|9427.8|9417.8|9427.3|9417.3|3
1631189190000|2021-09-09 12:06:30|9427.5|9417.5|9426|9416|9427.5|9417.5|9426|9416|6
1631189200000|2021-09-09 12:06:40|9426.3|9416.3|9426.5|9416.5|9426.8|9416.8|9425.5|9415.5|6
1631189210000|2021-09-09 12:06:50|9426.3|9416.3|9421|9411|9426.3|9416.3|9420.3|9410.3|14
1631189220000|2021-09-09 12:07:00|9420|9410|9418.3|9408.3|9420|9410|9415.3|9405.3|12
1631189230000|2021-09-09 12:07:10|9418.5|9408.5|9422.5|9412.5|9422.5|9412.5|9418.5|9408.5|7
1631189240000|2021-09-09 12:07:20|9423.3|9413.3|9422.3|9412.3|9423.8|9413.8|9422.3|9412.3|8
1631189250000|2021-09-09 12:07:30|9422|9412|9424|9414|9427.8|9417.8|9421.8|9411.8|12
1631189260000|2021-09-09 12:07:40|9424.3|9414.3|9422|9412|9424.8|9414.8|9422|9412|5
1631189270000|2021-09-09 12:07:50|9422.3|9412.3|9428.5|9418.5|9428.5|9418.5|9422.3|9412.3|8
1631189280000|2021-09-09 12:08:00|9428.3|9418.3|9426.5|9416.5|9428.3|9418.3|9423.8|9413.8|9
1631189290000|2021-09-09 12:08:10|9426.8|9416.8|9423|9413|9426.8|9416.8|9423|9413|13
1631189300000|2021-09-09 12:08:20|9422.8|9412.8|9423|9413|9423.3|9413.3|9422.8|9412.8|8
1631189310000|2021-09-09 12:08:30|9422.8|9412.8|9422|9412|9422.8|9412.8|9422|9412|3
1631189320000|2021-09-09 12:08:40|9422.3|9412.3|9422.5|9412.5|9422.5|9412.5|9422.3|9412.3|2
1631189330000|2021-09-09 12:08:50|9422.3|9412.3|9421.5|9411.5|9422.3|9412.3|9421.5|9411.5|2
1631189340000|2021-09-09 12:09:00|9421.8|9411.8|9422.8|9412.8|9422.8|9412.8|9421.8|9411.8|4
1631189350000|2021-09-09 12:09:10|9423|9413|9420|9410|9423|9413|9420|9410|3
1631189360000|2021-09-09 12:09:20|9420.8|9410.8|9423.5|9413.5|9424.4|9414.4|9420.8|9410.8|6
1631189370000|2021-09-09 12:09:30|9423.8|9413.8|9420.8|9410.8|9424|9414|9420.8|9410.8|8
1631189380000|2021-09-09 12:09:40|9420.3|9410.3|9422.3|9412.3|9422.3|9412.3|9419|9409|9
1631189390000|2021-09-09 12:09:50|9422.5|9412.5|9421.3|9411.3|9422.8|9412.8|9421.3|9411.3|7
1631189400000|2021-09-09 12:10:00|9421.5|9411.5|9431.3|9421.3|9431.8|9421.8|9421.5|9411.5|9
1631189410000|2021-09-09 12:10:10|9431|9421|9427.8|9417.8|9431|9421|9427.8|9417.8|8
1631189420000|2021-09-09 12:10:20|9428.3|9418.3|9427.3|9417.3|9428.3|9418.3|9426.8|9416.8|6
1631189430000|2021-09-09 12:10:30|9427.5|9417.5|9431.3|9421.3|9431.8|9421.8|9427.5|9417.5|11
1631189440000|2021-09-09 12:10:40|9431.5|9421.5|9433.5|9423.5|9433.5|9423.5|9431.5|9421.5|19
1631189450000|2021-09-09 12:10:50|9433.3|9423.3|9434.3|9424.3|9434.3|9424.3|9433.3|9423.3|6
1631189460000|2021-09-09 12:11:00|9433.3|9423.3|9439.5|9429.5|9441.8|9431.8|9433.3|9423.3|19
1631189470000|2021-09-09 12:11:10|9439.3|9429.3|9440.3|9430.3|9441.3|9431.3|9438.3|9428.3|13
1631189480000|2021-09-09 12:11:20|9440.8|9430.8|9437.8|9427.8|9440.8|9430.8|9437.3|9427.3|4
1631189490000|2021-09-09 12:11:30|9439|9429|9438.5|9428.5|9441.5|9431.5|9438.5|9428.5|6
1631189500000|2021-09-09 12:11:40|9438.8|9428.8|9440|9430|9441.5|9431.5|9438.8|9428.8|12
1631189510000|2021-09-09 12:11:50|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|4
1631189520000|2021-09-09 12:12:00|9439.8|9429.8|9442|9432|9442|9432|9439.8|9429.8|7
1631189530000|2021-09-09 12:12:10|9442.8|9432.8|9442|9432|9442.8|9432.8|9442|9432|5
1631189540000|2021-09-09 12:12:20|9441.5|9431.5|9440|9430|9441.8|9431.8|9439.5|9429.5|10
1631189550000|2021-09-09 12:12:30|9440.5|9430.5|9442.3|9432.3|9442.3|9432.3|9440.3|9430.3|12
1631189560000|2021-09-09 12:12:40|9441.5|9431.5|9441.5|9431.5|9442.3|9432.3|9441.3|9431.3|8
1631189570000|2021-09-09 12:12:50|9441.8|9431.8|9438|9428|9441.8|9431.8|9436.9|9426.9|5
1631189580000|2021-09-09 12:13:00|9437.8|9427.8|9430.5|9420.5|9438|9428|9429|9419|18
1631189590000|2021-09-09 12:13:10|9431.5|9421.5|9435|9425|9435.8|9425.8|9431.5|9421.5|11
1631189600000|2021-09-09 12:13:20|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1631189610000|2021-09-09 12:13:30|9434.8|9424.8|9432|9422|9434.8|9424.8|9431.8|9421.8|10
1631189620000|2021-09-09 12:13:40|9431.8|9421.8|9429.3|9419.3|9432|9422|9429|9419|6
1631189630000|2021-09-09 12:13:50|9429|9419|9427.3|9417.3|9429.3|9419.3|9427|9417|10
1631189640000|2021-09-09 12:14:00|9426.5|9416.5|9424|9414|9426.5|9416.5|9424|9414|12
1631189650000|2021-09-09 12:14:10|9423.8|9413.8|9422|9412|9423.8|9413.8|9422|9412|4
1631189660000|2021-09-09 12:14:20|9421.3|9411.3|9420.3|9410.3|9422.3|9412.3|9420.3|9410.3|9
1631189670000|2021-09-09 12:14:30|9420.5|9410.5|9424.5|9414.5|9424.5|9414.5|9420.5|9410.5|10
1631189680000|2021-09-09 12:14:40|9424|9414|9422.8|9412.8|9424|9414|9422.8|9412.8|5
1631189690000|2021-09-09 12:14:50|9423|9413|9422.8|9412.8|9423.5|9413.5|9422.5|9412.5|8
1631189700000|2021-09-09 12:15:00|9423|9413|9427|9417|9427.3|9417.3|9423|9413|12
1631189710000|2021-09-09 12:15:10|9427.5|9417.5|9428|9418|9429.3|9419.3|9427.5|9417.5|6
1631189720000|2021-09-09 12:15:20|9428.3|9418.3|9425.3|9415.3|9428.3|9418.3|9425.3|9415.3|5
1631189740000|2021-09-09 12:15:40|9425.5|9415.5|9427|9417|9427|9417|9425.5|9415.5|4
1631189760000|2021-09-09 12:16:00|9426.5|9416.5|9421.5|9411.5|9426.5|9416.5|9421.5|9411.5|4
1631189770000|2021-09-09 12:16:10|9421.8|9411.8|9422|9412|9422.3|9412.3|9421.8|9411.8|3
1631189780000|2021-09-09 12:16:20|9421.8|9411.8|9421|9411|9421.8|9411.8|9419.3|9409.3|12
1631189790000|2021-09-09 12:16:30|9421.3|9411.3|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|7
1631189800000|2021-09-09 12:16:40|9419.8|9409.8|9418.3|9408.3|9419.8|9409.8|9418.3|9408.3|4
1631189810000|2021-09-09 12:16:50|9418.5|9408.5|9420|9410|9420.3|9410.3|9418.5|9408.5|7
1631189820000|2021-09-09 12:17:00|9419.8|9409.8|9416.8|9406.8|9419.8|9409.8|9416.5|9406.5|8
1631189830000|2021-09-09 12:17:10|9416.5|9406.5|9416.5|9406.5|9416.8|9406.8|9416.3|9406.3|5
1631189840000|2021-09-09 12:17:20|9416.8|9406.8|9416.5|9406.5|9417.5|9407.5|9416.5|9406.5|6
1631189850000|2021-09-09 12:17:30|9416.8|9406.8|9418|9408|9418|9408|9416.8|9406.8|7
1631189860000|2021-09-09 12:17:40|9418.3|9408.3|9417|9407|9418.5|9408.5|9416.8|9406.8|7
1631189880000|2021-09-09 12:18:00|9416.1|9406.1|9417|9407|9417|9407|9416.1|9406.1|6
1631189890000|2021-09-09 12:18:10|9417.5|9407.5|9416.5|9406.5|9419.8|9409.8|9416.5|9406.5|10
1631189900000|2021-09-09 12:18:20|9416.8|9406.8|9417.3|9407.3|9417.3|9407.3|9416.3|9406.3|4
1631189910000|2021-09-09 12:18:30|9416.8|9406.8|9416.5|9406.5|9416.8|9406.8|9416|9406|5
1631189920000|2021-09-09 12:18:40|9416.3|9406.3|9415|9405|9416.3|9406.3|9415|9405|8
1631189930000|2021-09-09 12:18:50|9415.5|9405.5|9412.5|9402.5|9415.5|9405.5|9412.3|9402.3|6
1631189940000|2021-09-09 12:19:00|9412.3|9402.3|9411.5|9401.5|9412.3|9402.3|9411.5|9401.5|8
1631189950000|2021-09-09 12:19:10|9411.8|9401.8|9416.3|9406.3|9416.3|9406.3|9411.8|9401.8|11
1631189960000|2021-09-09 12:19:20|9416|9406|9415.8|9405.8|9416|9406|9415|9405|5
1631189970000|2021-09-09 12:19:30|9416|9406|9414|9404|9416|9406|9414|9404|4
1631189980000|2021-09-09 12:19:40|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|9413.8|9403.8|1
1631189990000|2021-09-09 12:19:50|9414|9404|9414.5|9404.5|9417|9407|9414|9404|11
1631190000000|2021-09-09 12:20:00|9414|9404|9413.8|9403.8|9414.8|9404.8|9413.3|9403.3|10
1631190010000|2021-09-09 12:20:10|9413.5|9403.5|9417.3|9407.3|9417.8|9407.8|9413.5|9403.5|9
1631190020000|2021-09-09 12:20:20|9418|9408|9417|9407|9419.3|9409.3|9417|9407|5
1631190030000|2021-09-09 12:20:30|9417.8|9407.8|9417.5|9407.5|9418.3|9408.3|9417.3|9407.3|6
1631190040000|2021-09-09 12:20:40|9417.3|9407.3|9413.5|9403.5|9417.3|9407.3|9413.5|9403.5|5
1631190050000|2021-09-09 12:20:50|9414|9404|9415.3|9405.3|9415.3|9405.3|9414|9404|3
1631190060000|2021-09-09 12:21:00|9415.5|9405.5|9418.3|9408.3|9418.3|9408.3|9415.5|9405.5|3
1631190070000|2021-09-09 12:21:10|9418|9408|9420.8|9410.8|9421|9411|9417.3|9407.3|11
1631190080000|2021-09-09 12:21:20|9421.3|9411.3|9421.5|9411.5|9421.5|9411.5|9421.3|9411.3|2
1631190090000|2021-09-09 12:21:30|9421.8|9411.8|9421.8|9411.8|9421.8|9411.8|9421.5|9411.5|3
1631190100000|2021-09-09 12:21:40|9421.5|9411.5|9417.8|9407.8|9421.5|9411.5|9417.8|9407.8|8
1631190110000|2021-09-09 12:21:50|9418.3|9408.3|9415|9405|9418.3|9408.3|9414.3|9404.3|12
1631190120000|2021-09-09 12:22:00|9414.3|9404.3|9412.3|9402.3|9414.3|9404.3|9410.5|9400.5|14
1631190130000|2021-09-09 12:22:10|9412.5|9402.5|9414|9404|9414|9404|9412.5|9402.5|8
1631190140000|2021-09-09 12:22:20|9413.5|9403.5|9413|9403|9413.8|9403.8|9412.8|9402.8|8
1631190150000|2021-09-09 12:22:30|9412.8|9402.8|9413|9403|9413.5|9403.5|9412.5|9402.5|7
1631190160000|2021-09-09 12:22:40|9412.5|9402.5|9413.8|9403.8|9414|9404|9412.5|9402.5|6
1631190170000|2021-09-09 12:22:50|9414|9404|9412.3|9402.3|9414|9404|9412.3|9402.3|8
1631190180000|2021-09-09 12:23:00|9412|9402|9411|9401|9412|9402|9410.8|9400.8|6
1631190190000|2021-09-09 12:23:10|9410.8|9400.8|9412|9402|9412|9402|9410.8|9400.8|7
1631190200000|2021-09-09 12:23:20|9412.8|9402.8|9411.3|9401.3|9412.8|9402.8|9411|9401|8
1631190210000|2021-09-09 12:23:30|9411|9401|9410.5|9400.5|9411.3|9401.3|9410.3|9400.3|8
1631190220000|2021-09-09 12:23:40|9410.3|9400.3|9410.5|9400.5|9410.5|9400.5|9410.3|9400.3|4
1631190230000|2021-09-09 12:23:50|9411.3|9401.3|9410|9400|9411.3|9401.3|9410|9400|3
1631190240000|2021-09-09 12:24:00|9410.5|9400.5|9409|9399|9410.5|9400.5|9408.5|9398.5|7
1631190250000|2021-09-09 12:24:10|9409.3|9399.3|9408.5|9398.5|9409.3|9399.3|9408.5|9398.5|5
1631190260000|2021-09-09 12:24:20|9408.3|9398.3|9408|9398|9408.5|9398.5|9408|9398|6
1631190270000|2021-09-09 12:24:30|9408.3|9398.3|9408|9398|9408.3|9398.3|9408|9398|2
1631190280000|2021-09-09 12:24:40|9407.8|9397.8|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|5
1631190290000|2021-09-09 12:24:50|9408|9398|9406.3|9396.3|9408|9398|9406.3|9396.3|5
1631190300000|2021-09-09 12:25:00|9406|9396|9402|9392|9406|9396|9401.3|9391.3|8
1631190310000|2021-09-09 12:25:10|9402.3|9392.3|9404|9394|9404|9394|9402.3|9392.3|9
1631190320000|2021-09-09 12:25:20|9404.3|9394.3|9405|9395|9405.5|9395.5|9404.3|9394.3|7
1631190330000|2021-09-09 12:25:30|9404.3|9394.3|9405|9395|9405|9395|9404.3|9394.3|2
1631190340000|2021-09-09 12:25:40|9404.8|9394.8|9404.5|9394.5|9404.8|9394.8|9404.3|9394.3|3
1631190350000|2021-09-09 12:25:50|9404.3|9394.3|9405.8|9395.8|9405.8|9395.8|9403.8|9393.8|8
1631190360000|2021-09-09 12:26:00|9406|9396|9408.5|9398.5|9408.5|9398.5|9406|9396|4
1631190370000|2021-09-09 12:26:10|9409|9399|9408|9398|9411.3|9401.3|9408|9398|14
1631190380000|2021-09-09 12:26:20|9408.5|9398.5|9408.5|9398.5|9408.5|9398.5|9408.3|9398.3|3
1631190390000|2021-09-09 12:26:30|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1631190400000|2021-09-09 12:26:40|9407.8|9397.8|9404.8|9394.8|9407.8|9397.8|9404.3|9394.3|6
1631190420000|2021-09-09 12:27:00|9405|9395|9408.5|9398.5|9408.5|9398.5|9405|9395|4
1631190430000|2021-09-09 12:27:10|9408|9398|9407.9|9397.9|9408.3|9398.3|9407.4|9397.4|4
1631190440000|2021-09-09 12:27:20|9408|9398|9408|9398|9408|9398|9408|9398|1
1631190450000|2021-09-09 12:27:30|9407.8|9397.8|9407.5|9397.5|9407.8|9397.8|9407.5|9397.5|2
1631190460000|2021-09-09 12:27:40|9408|9398|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|4
1631190470000|2021-09-09 12:27:50|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|9407.3|9397.3|1
1631190480000|2021-09-09 12:28:00|9407.5|9397.5|9407.3|9397.3|9407.5|9397.5|9407.3|9397.3|2
1631190490000|2021-09-09 12:28:10|9406.5|9396.5|9406.8|9396.8|9406.8|9396.8|9406|9396|3
1631190510000|2021-09-09 12:28:30|9407.5|9397.5|9407.5|9397.5|9408.3|9398.3|9407.5|9397.5|3
1631190520000|2021-09-09 12:28:40|9407.3|9397.3|9407|9397|9407.3|9397.3|9406.8|9396.8|3
1631190530000|2021-09-09 12:28:50|9405.8|9395.8|9406.3|9396.3|9406.3|9396.3|9405.8|9395.8|2
1631190540000|2021-09-09 12:29:00|9405.3|9395.3|9404.9|9394.9|9405.3|9395.3|9404.9|9394.9|2
1631190550000|2021-09-09 12:29:10|9404.6|9394.6|9399.3|9389.3|9404.6|9394.6|9399.3|9389.3|4
1631190560000|2021-09-09 12:29:20|9398.8|9388.8|9402.8|9392.8|9402.8|9392.8|9398.1|9388.1|9
1631190570000|2021-09-09 12:29:30|9403.5|9393.5|9401.5|9391.5|9403.5|9393.5|9401.5|9391.5|5
1631190590000|2021-09-09 12:29:50|9401|9391|9400.3|9390.3|9401|9391|9399.3|9389.3|4
1631190600000|2021-09-09 12:30:00|9401|9391|9400|9390|9401.8|9391.8|9400|9390|13
1631190610000|2021-09-09 12:30:10|9400.3|9390.3|9400.8|9390.8|9400.8|9390.8|9400.3|9390.3|4
1631190620000|2021-09-09 12:30:20|9400.5|9390.5|9400|9390|9400.5|9390.5|9399.8|9389.8|8
1631190630000|2021-09-09 12:30:30|9400.3|9390.3|9399.8|9389.8|9401|9391|9399.8|9389.8|11
1631190640000|2021-09-09 12:30:40|9400|9390|9394.3|9384.3|9400|9390|9394.3|9384.3|11
1631190650000|2021-09-09 12:30:50|9393.5|9383.5|9397|9387|9397|9387|9392.8|9382.8|13
1631190660000|2021-09-09 12:31:00|9397.3|9387.3|9395.3|9385.3|9397.3|9387.3|9394.3|9384.3|10
1631190670000|2021-09-09 12:31:10|9394.5|9384.5|9393.8|9383.8|9395|9385|9393.5|9383.5|8
1631190680000|2021-09-09 12:31:20|9393.5|9383.5|9392.8|9382.8|9393.5|9383.5|9391.5|9381.5|7
1631190690000|2021-09-09 12:31:30|9392.5|9382.5|9387.8|9377.8|9392.8|9382.8|9387.8|9377.8|11
1631190700000|2021-09-09 12:31:40|9388|9378|9389.8|9379.8|9389.8|9379.8|9387.5|9377.5|11
1631190710000|2021-09-09 12:31:50|9389.3|9379.3|9389|9379|9389.3|9379.3|9389|9379|4
1631190720000|2021-09-09 12:32:00|9389.3|9379.3|9390.5|9380.5|9391.3|9381.3|9389.3|9379.3|7
1631190730000|2021-09-09 12:32:10|9390.8|9380.8|9391.8|9381.8|9393|9383|9390.8|9380.8|7
1631190740000|2021-09-09 12:32:20|9391.5|9381.5|9391|9381|9394|9384|9391|9381|10
1631190750000|2021-09-09 12:32:30|9390.5|9380.5|9393.8|9383.8|9393.8|9383.8|9390|9380|7
1631190760000|2021-09-09 12:32:40|9393.3|9383.3|9393.3|9383.3|9393.5|9383.5|9392.3|9382.3|8
1631190770000|2021-09-09 12:32:50|9393|9383|9393.3|9383.3|9393.5|9383.5|9393|9383|11
1631190780000|2021-09-09 12:33:00|9393|9383|9391.3|9381.3|9393|9383|9391|9381|12
1631190790000|2021-09-09 12:33:10|9391.5|9381.5|9393.5|9383.5|9393.5|9383.5|9391.3|9381.3|3
1631190800000|2021-09-09 12:33:20|9393.8|9383.8|9393.5|9383.5|9393.8|9383.8|9393|9383|8
1631190810000|2021-09-09 12:33:30|9393.3|9383.3|9391|9381|9393.3|9383.3|9391|9381|6
1631190820000|2021-09-09 12:33:40|9391.5|9381.5|9393.5|9383.5|9393.5|9383.5|9391.5|9381.5|4
1631190830000|2021-09-09 12:33:50|9393.3|9383.3|9391.8|9381.8|9393.5|9383.5|9391.8|9381.8|6
1631190840000|2021-09-09 12:34:00|9393|9383|9391.8|9381.8|9393.3|9383.3|9391.8|9381.8|6
1631190850000|2021-09-09 12:34:10|9391.5|9381.5|9392.3|9382.3|9392.8|9382.8|9391.5|9381.5|11
1631190860000|2021-09-09 12:34:20|9393.3|9383.3|9393.5|9383.5|9393.8|9383.8|9393|9383|6
1631190870000|2021-09-09 12:34:30|9393|9383|9392.3|9382.3|9393.3|9383.3|9392.3|9382.3|5
1631190880000|2021-09-09 12:34:40|9392.5|9382.5|9393|9383|9393|9383|9391|9381|12
1631190890000|2021-09-09 12:34:50|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1631190900000|2021-09-09 12:35:00|9392.3|9382.3|9391.5|9381.5|9392.3|9382.3|9391.5|9381.5|3
1631190910000|2021-09-09 12:35:10|9391.3|9381.3|9390.8|9380.8|9391.5|9381.5|9388.8|9378.8|14
1631190920000|2021-09-09 12:35:20|9391|9381|9391.5|9381.5|9391.5|9381.5|9391|9381|2
1631190930000|2021-09-09 12:35:30|9391|9381|9395.3|9385.3|9395.3|9385.3|9390.8|9380.8|7
1631190940000|2021-09-09 12:35:40|9394.8|9384.8|9391.8|9381.8|9394.8|9384.8|9391.5|9381.5|7
1631190950000|2021-09-09 12:35:50|9391.5|9381.5|9391|9381|9391.5|9381.5|9390.8|9380.8|5
1631190960000|2021-09-09 12:36:00|9391.3|9381.3|9391.5|9381.5|9391.5|9381.5|9390.3|9380.3|10
1631190970000|2021-09-09 12:36:10|9391.8|9381.8|9393|9383|9393|9383|9390.3|9380.3|13
1631190980000|2021-09-09 12:36:20|9392.8|9382.8|9393.8|9383.8|9394|9384|9392.3|9382.3|9
1631190990000|2021-09-09 12:36:30|9394|9384|9392.8|9382.8|9395|9385|9392.5|9382.5|8
1631191000000|2021-09-09 12:36:40|9393|9383|9393|9383|9394.3|9384.3|9393|9383|6
1631191010000|2021-09-09 12:36:50|9392.8|9382.8|9392|9382|9393|9383|9391.8|9381.8|5
1631191020000|2021-09-09 12:37:00|9391.8|9381.8|9389.5|9379.5|9391.8|9381.8|9389.5|9379.5|19
1631191030000|2021-09-09 12:37:10|9389|9379|9385|9375|9389|9379|9385|9375|12
1631191040000|2021-09-09 12:37:20|9384.8|9374.8|9387.5|9377.5|9388|9378|9384.8|9374.8|5
1631191050000|2021-09-09 12:37:30|9387.3|9377.3|9387.5|9377.5|9387.5|9377.5|9386.5|9376.5|13
1631191060000|2021-09-09 12:37:40|9387.3|9377.3|9384.5|9374.5|9387.8|9377.8|9382.5|9372.5|12
1631191070000|2021-09-09 12:37:50|9384.8|9374.8|9386.3|9376.3|9388.3|9378.3|9384.8|9374.8|13
1631191080000|2021-09-09 12:38:00|9385.8|9375.8|9381.3|9371.3|9385.8|9375.8|9381.3|9371.3|11
1631191090000|2021-09-09 12:38:10|9381|9371|9385.5|9375.5|9385.5|9375.5|9381|9371|14
1631191100000|2021-09-09 12:38:20|9385|9375|9388.3|9378.3|9388.5|9378.5|9385|9375|13
1631191110000|2021-09-09 12:38:30|9387.8|9377.8|9386.5|9376.5|9388.8|9378.8|9384.8|9374.8|14
1631191120000|2021-09-09 12:38:40|9386.3|9376.3|9382.5|9372.5|9386.3|9376.3|9382.5|9372.5|7
1631191130000|2021-09-09 12:38:50|9382.8|9372.8|9386.5|9376.5|9387.3|9377.3|9382.8|9372.8|14
1631191140000|2021-09-09 12:39:00|9386.3|9376.3|9385.5|9375.5|9386.3|9376.3|9385.3|9375.3|7
1631191150000|2021-09-09 12:39:10|9385.3|9375.3|9387.8|9377.8|9388|9378|9385|9375|15
1631191160000|2021-09-09 12:39:20|9386.8|9376.8|9387.5|9377.5|9387.8|9377.8|9386.5|9376.5|16
1631191170000|2021-09-09 12:39:30|9387.3|9377.3|9387|9377|9387.3|9377.3|9385.5|9375.5|12
1631191180000|2021-09-09 12:39:40|9387.3|9377.3|9388|9378|9388|9378|9386.8|9376.8|15
1631191190000|2021-09-09 12:39:50|9390|9380|9390.3|9380.3|9391|9381|9389.8|9379.8|10
1631191200000|2021-09-09 12:40:00|9391.3|9381.3|9388.3|9378.3|9392.3|9382.3|9388.3|9378.3|13
1631191210000|2021-09-09 12:40:10|9388.5|9378.5|9388.3|9378.3|9389|9379|9388|9378|13
1631191220000|2021-09-09 12:40:20|9388.5|9378.5|9390.8|9380.8|9390.8|9380.8|9386|9376|11
1631191230000|2021-09-09 12:40:30|9391|9381|9391.3|9381.3|9391.3|9381.3|9390.8|9380.8|4
1631191240000|2021-09-09 12:40:40|9391|9381|9387.5|9377.5|9391|9381|9387.5|9377.5|10
1631191250000|2021-09-09 12:40:50|9387.3|9377.3|9390.3|9380.3|9390.3|9380.3|9386.8|9376.8|7
1631191260000|2021-09-09 12:41:00|9390|9380|9390|9380|9390|9380|9388.8|9378.8|10
1631191270000|2021-09-09 12:41:10|9389.8|9379.8|9389|9379|9390|9380|9388|9378|15
1631191280000|2021-09-09 12:41:20|9388.8|9378.8|9386.5|9376.5|9389|9379|9386.5|9376.5|5
1631191290000|2021-09-09 12:41:30|9386.3|9376.3|9387.3|9377.3|9387.3|9377.3|9385.5|9375.5|7
1631191300000|2021-09-09 12:41:40|9387.5|9377.5|9389|9379|9389.8|9379.8|9387.5|9377.5|12
1631191310000|2021-09-09 12:41:50|9387.5|9377.5|9387|9377|9387.8|9377.8|9386.8|9376.8|6
1631191320000|2021-09-09 12:42:00|9386.8|9376.8|9387|9377|9387|9377|9386.8|9376.8|4
1631191330000|2021-09-09 12:42:10|9385.8|9375.8|9385.5|9375.5|9385.8|9375.8|9385.5|9375.5|2
1631191340000|2021-09-09 12:42:20|9385|9375|9385.8|9375.8|9388|9378|9385|9375|11
1631191350000|2021-09-09 12:42:30|9385.5|9375.5|9385.8|9375.8|9385.8|9375.8|9385|9375|6
1631191360000|2021-09-09 12:42:40|9385.5|9375.5|9384|9374|9385.5|9375.5|9382.8|9372.8|9
1631191370000|2021-09-09 12:42:50|9384.3|9374.3|9382.8|9372.8|9384.5|9374.5|9382.3|9372.3|7
1631191380000|2021-09-09 12:43:00|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9381.8|9371.8|4
1631191390000|2021-09-09 12:43:10|9383.3|9373.3|9384|9374|9384.5|9374.5|9383.3|9373.3|6
1631191400000|2021-09-09 12:43:20|9384.3|9374.3|9385.3|9375.3|9386.3|9376.3|9384.3|9374.3|7
1631191410000|2021-09-09 12:43:30|9384.5|9374.5|9387|9377|9387|9377|9384|9374|8
1631191420000|2021-09-09 12:43:40|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|9386.8|9376.8|1
1631191430000|2021-09-09 12:43:50|9387|9377|9381.5|9371.5|9387|9377|9381.5|9371.5|12
1631191440000|2021-09-09 12:44:00|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|2
1631191450000|2021-09-09 12:44:10|9382.3|9372.3|9381|9371|9382.3|9372.3|9381|9371|10
1631191460000|2021-09-09 12:44:20|9380.8|9370.8|9377.8|9367.8|9380.8|9370.8|9377|9367|6
1631191470000|2021-09-09 12:44:30|9378.3|9368.3|9379.8|9369.8|9380.8|9370.8|9378.3|9368.3|15
1631191480000|2021-09-09 12:44:40|9380.3|9370.3|9378.3|9368.3|9380.3|9370.3|9378.3|9368.3|7
1631191490000|2021-09-09 12:44:50|9378.5|9368.5|9378.3|9368.3|9379|9369|9378.3|9368.3|4
1631191500000|2021-09-09 12:45:00|9378.8|9368.8|9380|9370|9380.5|9370.5|9378.8|9368.8|12
1631191510000|2021-09-09 12:45:10|9379.8|9369.8|9380|9370|9380.5|9370.5|9378.5|9368.5|18
1631191520000|2021-09-09 12:45:20|9380.5|9370.5|9380.8|9370.8|9381|9371|9379.3|9369.3|11
1631191530000|2021-09-09 12:45:30|9381.5|9371.5|9380.8|9370.8|9381.5|9371.5|9380.5|9370.5|12
1631191540000|2021-09-09 12:45:40|9380.5|9370.5|9379|9369|9380.5|9370.5|9378.5|9368.5|6
1631191550000|2021-09-09 12:45:50|9381.5|9371.5|9380.3|9370.3|9381.5|9371.5|9379.8|9369.8|10
1631191560000|2021-09-09 12:46:00|9380|9370|9381.3|9371.3|9381.3|9371.3|9379.5|9369.5|8
1631191570000|2021-09-09 12:46:10|9380.8|9370.8|9381.3|9371.3|9381.8|9371.8|9380.8|9370.8|4
1631191580000|2021-09-09 12:46:20|9381.8|9371.8|9382|9372|9384|9374|9381.8|9371.8|8
1631191590000|2021-09-09 12:46:30|9381.8|9371.8|9382|9372|9382.5|9372.5|9381.5|9371.5|9
1631191600000|2021-09-09 12:46:40|9381.8|9371.8|9380|9370|9381.8|9371.8|9379.5|9369.5|7
1631191610000|2021-09-09 12:46:50|9379.8|9369.8|9381|9371|9381.8|9371.8|9379.8|9369.8|13
1631191620000|2021-09-09 12:47:00|9381.3|9371.3|9383.3|9373.3|9385|9375|9381.3|9371.3|12
1631191630000|2021-09-09 12:47:10|9383.5|9373.5|9385.5|9375.5|9385.8|9375.8|9383.5|9373.5|7
1631191640000|2021-09-09 12:47:20|9387.5|9377.5|9386.5|9376.5|9388.5|9378.5|9386.5|9376.5|9
1631191650000|2021-09-09 12:47:30|9386.3|9376.3|9385.5|9375.5|9386.3|9376.3|9384.8|9374.8|6
1631191660000|2021-09-09 12:47:40|9386.5|9376.5|9386.5|9376.5|9387.3|9377.3|9386|9376|10
1631191670000|2021-09-09 12:47:50|9386.8|9376.8|9388.3|9378.3|9388.5|9378.5|9386.8|9376.8|7
1631191680000|2021-09-09 12:48:00|9388.5|9378.5|9387.3|9377.3|9390|9380|9387.3|9377.3|8
1631191690000|2021-09-09 12:48:10|9387.5|9377.5|9386.3|9376.3|9387.5|9377.5|9386.3|9376.3|3
1631191700000|2021-09-09 12:48:20|9385.8|9375.8|9386|9376|9386.3|9376.3|9385|9375|7
1631191710000|2021-09-09 12:48:30|9385.3|9375.3|9385.8|9375.8|9386|9376|9385.3|9375.3|4
1631191720000|2021-09-09 12:48:40|9385.5|9375.5|9389|9379|9389|9379|9385.5|9375.5|5
1631191730000|2021-09-09 12:48:50|9389.5|9379.5|9390.8|9380.8|9390.8|9380.8|9389.5|9379.5|9
1631191740000|2021-09-09 12:49:00|9391.3|9381.3|9391.5|9381.5|9391.8|9381.8|9391.3|9381.3|4
1631191750000|2021-09-09 12:49:10|9392.3|9382.3|9394.5|9384.5|9396.5|9386.5|9392|9382|16
1631191760000|2021-09-09 12:49:20|9393.8|9383.8|9394.3|9384.3|9394.5|9384.5|9393.8|9383.8|5
1631191770000|2021-09-09 12:49:30|9394|9384|9393.5|9383.5|9394|9384|9392.5|9382.5|12
1631191780000|2021-09-09 12:49:40|9393.8|9383.8|9392|9382|9394|9384|9391.5|9381.5|14
1631191790000|2021-09-09 12:49:50|9392.3|9382.3|9394.5|9384.5|9395|9385|9392.3|9382.3|9
1631191800000|2021-09-09 12:50:00|9394.8|9384.8|9394.5|9384.5|9395|9385|9394.3|9384.3|5
1631191810000|2021-09-09 12:50:10|9394.8|9384.8|9392.5|9382.5|9394.8|9384.8|9392.5|9382.5|4
1631191820000|2021-09-09 12:50:20|9392.3|9382.3|9390|9380|9392.5|9382.5|9390|9380|10
1631191830000|2021-09-09 12:50:30|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1631191840000|2021-09-09 12:50:40|9390|9380|9390.8|9380.8|9390.8|9380.8|9389.5|9379.5|10
1631191850000|2021-09-09 12:50:50|9391|9381|9392.8|9382.8|9393|9383|9390.3|9380.3|10
1631191860000|2021-09-09 12:51:00|9393|9383|9393|9383|9393.3|9383.3|9392.5|9382.5|5
1631191870000|2021-09-09 12:51:10|9392.8|9382.8|9390.8|9380.8|9392.8|9382.8|9390.3|9380.3|10
1631191880000|2021-09-09 12:51:20|9390.5|9380.5|9386.5|9376.5|9390.5|9380.5|9386.5|9376.5|14
1631191890000|2021-09-09 12:51:30|9386.8|9376.8|9389.5|9379.5|9389.5|9379.5|9386.8|9376.8|9
1631191900000|2021-09-09 12:51:40|9389|9379|9389.3|9379.3|9389.3|9379.3|9388.5|9378.5|6
1631191910000|2021-09-09 12:51:50|9390.8|9380.8|9392.3|9382.3|9392.5|9382.5|9390.8|9380.8|5
1631191920000|2021-09-09 12:52:00|9392|9382|9390.3|9380.3|9392|9382|9390.3|9380.3|7
1631191930000|2021-09-09 12:52:10|9391.5|9381.5|9393.5|9383.5|9394.3|9384.3|9391.5|9381.5|4
1631191940000|2021-09-09 12:52:20|9393.8|9383.8|9399.3|9389.3|9399.3|9389.3|9392.8|9382.8|12
1631191950000|2021-09-09 12:52:30|9399.1|9389.1|9399|9389|9399.5|9389.5|9398.5|9388.5|7
1631191960000|2021-09-09 12:52:40|9399.3|9389.3|9399.8|9389.8|9400.5|9390.5|9398.3|9388.3|13
1631191970000|2021-09-09 12:52:50|9399|9389|9402|9392|9402|9392|9399|9389|6
1631191980000|2021-09-09 12:53:00|9401.8|9391.8|9402.3|9392.3|9402.3|9392.3|9401|9391|9
1631191990000|2021-09-09 12:53:10|9403|9393|9405.4|9395.4|9405.4|9395.4|9402|9392|9
1631192000000|2021-09-09 12:53:20|9405.1|9395.1|9403.8|9393.8|9405.1|9395.1|9403.8|9393.8|10
1631192010000|2021-09-09 12:53:30|9404|9394|9403.8|9393.8|9404|9394|9403.8|9393.8|2
1631192020000|2021-09-09 12:53:40|9404|9394|9403.5|9393.5|9404|9394|9403.5|9393.5|3
1631192030000|2021-09-09 12:53:50|9403|9393|9400|9390|9403|9393|9400|9390|5
1631192040000|2021-09-09 12:54:00|9400.5|9390.5|9398.5|9388.5|9400.5|9390.5|9398.5|9388.5|5
1631192050000|2021-09-09 12:54:10|9398.8|9388.8|9397.5|9387.5|9399.5|9389.5|9397.5|9387.5|11
1631192060000|2021-09-09 12:54:20|9397.3|9387.3|9396.5|9386.5|9397.3|9387.3|9396|9386|6
1631192070000|2021-09-09 12:54:30|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1631192080000|2021-09-09 12:54:40|9396|9386|9393.8|9383.8|9396|9386|9393.5|9383.5|6
1631192100000|2021-09-09 12:55:00|9393.5|9383.5|9390.5|9380.5|9393.5|9383.5|9390.4|9380.4|14
1631192110000|2021-09-09 12:55:10|9390.3|9380.3|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|3
1631192120000|2021-09-09 12:55:20|9391|9381|9391|9381|9391|9381|9391|9381|1
1631192130000|2021-09-09 12:55:30|9390.3|9380.3|9386.8|9376.8|9390.3|9380.3|9386.8|9376.8|9
1631192140000|2021-09-09 12:55:40|9386.3|9376.3|9386.8|9376.8|9386.8|9376.8|9386|9376|5
1631192150000|2021-09-09 12:55:50|9387.5|9377.5|9388.5|9378.5|9388.5|9378.5|9387.3|9377.3|15
1631192160000|2021-09-09 12:56:00|9388.8|9378.8|9388.8|9378.8|9389|9379|9388.5|9378.5|7
1631192170000|2021-09-09 12:56:10|9389|9379|9388.3|9378.3|9389|9379|9388.3|9378.3|6
1631192180000|2021-09-09 12:56:20|9388.5|9378.5|9391|9381|9391|9381|9388.5|9378.5|6
1631192190000|2021-09-09 12:56:30|9391.5|9381.5|9392|9382|9392.5|9382.5|9391.5|9381.5|5
1631192200000|2021-09-09 12:56:40|9392.3|9382.3|9393|9383|9393|9383|9392.3|9382.3|3
1631192210000|2021-09-09 12:56:50|9392.8|9382.8|9391|9381|9392.8|9382.8|9390.8|9380.8|12
1631192220000|2021-09-09 12:57:00|9391.3|9381.3|9391.5|9381.5|9391.5|9381.5|9390.3|9380.3|15
1631192230000|2021-09-09 12:57:10|9391.3|9381.3|9388.5|9378.5|9391.3|9381.3|9388.5|9378.5|10
1631192240000|2021-09-09 12:57:20|9389|9379|9390.8|9380.8|9390.8|9380.8|9389|9379|2
1631192250000|2021-09-09 12:57:30|9391|9381|9390.8|9380.8|9391.8|9381.8|9390.8|9380.8|5
1631192260000|2021-09-09 12:57:40|9390.3|9380.3|9388.8|9378.8|9390.3|9380.3|9388.5|9378.5|5
1631192270000|2021-09-09 12:57:50|9388.5|9378.5|9388.8|9378.8|9388.8|9378.8|9388.5|9378.5|4
1631192280000|2021-09-09 12:58:00|9388.5|9378.5|9388.5|9378.5|9389|9379|9387.3|9377.3|9
1631192290000|2021-09-09 12:58:10|9389|9379|9380.8|9370.8|9389|9379|9380.8|9370.8|9
1631192300000|2021-09-09 12:58:20|9381.3|9371.3|9383.8|9373.8|9383.8|9373.8|9380.8|9370.8|8
1631192310000|2021-09-09 12:58:30|9383.5|9373.5|9385.3|9375.3|9386|9376|9383.5|9373.5|6
1631192320000|2021-09-09 12:58:40|9385|9375|9386.8|9376.8|9386.8|9376.8|9384.3|9374.3|8
1631192330000|2021-09-09 12:58:50|9387.3|9377.3|9388|9378|9388.5|9378.5|9387.3|9377.3|8
1631192340000|2021-09-09 12:59:00|9388.3|9378.3|9383|9373|9388.3|9378.3|9382.9|9372.9|16
1631192350000|2021-09-09 12:59:10|9383.3|9373.3|9381|9371|9384.3|9374.3|9381|9371|16
1631192360000|2021-09-09 12:59:20|9380.5|9370.5|9380.8|9370.8|9381.5|9371.5|9380.3|9370.3|10
1631192370000|2021-09-09 12:59:30|9381|9371|9377.4|9367.4|9382|9372|9377.3|9367.3|7
1631192380000|2021-09-09 12:59:40|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1631192390000|2021-09-09 12:59:50|9377.5|9367.5|9378.3|9368.3|9378.5|9368.5|9377.5|9367.5|7
1631192400000|2021-09-09 13:00:00|9378.5|9368.5|9389|9379|9389|9379|9378.3|9368.3|29
1631192410000|2021-09-09 13:00:10|9389.8|9379.8|9392|9382|9394.3|9384.3|9389.8|9379.8|24
1631192420000|2021-09-09 13:00:20|9392.8|9382.8|9385.5|9375.5|9392.8|9382.8|9385.5|9375.5|16
1631192430000|2021-09-09 13:00:30|9385.8|9375.8|9381.5|9371.5|9386.8|9376.8|9381.3|9371.3|17
1631192440000|2021-09-09 13:00:40|9381|9371|9378|9368|9382|9372|9378|9368|12
1631192450000|2021-09-09 13:00:50|9378.3|9368.3|9379|9369|9379.8|9369.8|9378.3|9368.3|11
1631192460000|2021-09-09 13:01:00|9379.3|9369.3|9370.3|9360.3|9379.3|9369.3|9369.5|9359.5|16
1631192470000|2021-09-09 13:01:10|9370.5|9360.5|9375.5|9365.5|9375.8|9365.8|9370.5|9360.5|18
1631192480000|2021-09-09 13:01:20|9377.8|9367.8|9376.5|9366.5|9379|9369|9376.5|9366.5|21
1631192490000|2021-09-09 13:01:30|9375.8|9365.8|9378.8|9368.8|9379.3|9369.3|9375.5|9365.5|24
1631192500000|2021-09-09 13:01:40|9379.3|9369.3|9380|9370|9380.3|9370.3|9378.8|9368.8|8
1631192510000|2021-09-09 13:01:50|9379|9369|9379.5|9369.5|9383|9373|9378.8|9368.8|25
1631192520000|2021-09-09 13:02:00|9379.3|9369.3|9375.5|9365.5|9380.8|9370.8|9375.3|9365.3|14
1631192530000|2021-09-09 13:02:10|9375.3|9365.3|9383.5|9373.5|9383.5|9373.5|9375.3|9365.3|18
1631192540000|2021-09-09 13:02:20|9383.8|9373.8|9389.5|9379.5|9389.5|9379.5|9383.8|9373.8|18
1631192550000|2021-09-09 13:02:30|9389|9379|9391.5|9381.5|9392|9382|9387.8|9377.8|19
1631192560000|2021-09-09 13:02:40|9391.8|9381.8|9393.3|9383.3|9394.5|9384.5|9391.3|9381.3|19
1631192570000|2021-09-09 13:02:50|9393|9383|9394.3|9384.3|9394.5|9384.5|9392.3|9382.3|16
1631192580000|2021-09-09 13:03:00|9392|9382|9389.8|9379.8|9392|9382|9389|9379|16
1631192590000|2021-09-09 13:03:10|9389.5|9379.5|9390.5|9380.5|9390.8|9380.8|9388.3|9378.3|7
1631192600000|2021-09-09 13:03:20|9389.5|9379.5|9391.5|9381.5|9392|9382|9389.5|9379.5|15
1631192610000|2021-09-09 13:03:30|9391.8|9381.8|9391.3|9381.3|9392|9382|9391.3|9381.3|15
1631192620000|2021-09-09 13:03:40|9390.5|9380.5|9390.5|9380.5|9390.8|9380.8|9390.5|9380.5|3
1631192630000|2021-09-09 13:03:50|9390.8|9380.8|9389.5|9379.5|9391|9381|9389.5|9379.5|6
1631192640000|2021-09-09 13:04:00|9389.3|9379.3|9382.8|9372.8|9389.3|9379.3|9382.3|9372.3|17
1631192650000|2021-09-09 13:04:10|9382.5|9372.5|9386.3|9376.3|9386.3|9376.3|9382.5|9372.5|10
1631192660000|2021-09-09 13:04:20|9388.3|9378.3|9388|9378|9388.3|9378.3|9387.3|9377.3|5
1631192670000|2021-09-09 13:04:30|9387.5|9377.5|9388.3|9378.3|9390.8|9380.8|9387.3|9377.3|20
1631192680000|2021-09-09 13:04:40|9388.5|9378.5|9391.8|9381.8|9391.8|9381.8|9387.8|9377.8|12
1631192690000|2021-09-09 13:04:50|9392.8|9382.8|9391.3|9381.3|9392.8|9382.8|9390|9380|10
1631192700000|2021-09-09 13:05:00|9391|9381|9390.3|9380.3|9393.5|9383.5|9390.3|9380.3|12
1631192710000|2021-09-09 13:05:10|9390|9380|9386.5|9376.5|9390.3|9380.3|9386.3|9376.3|10
1631192720000|2021-09-09 13:05:20|9386.8|9376.8|9381.3|9371.3|9386.8|9376.8|9381|9371|12
1631192730000|2021-09-09 13:05:30|9380.8|9370.8|9381|9371|9381.5|9371.5|9380.8|9370.8|6
1631192740000|2021-09-09 13:05:40|9381.3|9371.3|9381.1|9371.1|9381.5|9371.5|9380.9|9370.9|9
1631192750000|2021-09-09 13:05:50|9381.4|9371.4|9381.4|9371.4|9382|9372|9380.6|9370.6|15
1631192760000|2021-09-09 13:06:00|9381.3|9371.3|9376.4|9366.4|9381.3|9371.3|9376.4|9366.4|8
1631192770000|2021-09-09 13:06:10|9376.1|9366.1|9381.4|9371.4|9382.3|9372.3|9376.1|9366.1|18
1631192780000|2021-09-09 13:06:20|9381.3|9371.3|9382.1|9372.1|9382.4|9372.4|9380.4|9370.4|11
1631192790000|2021-09-09 13:06:30|9385.9|9375.9|9384.8|9374.8|9387.6|9377.6|9384.8|9374.8|22
1631192800000|2021-09-09 13:06:40|9384.5|9374.5|9384|9374|9384.5|9374.5|9384|9374|2
1631192810000|2021-09-09 13:06:50|9383.8|9373.8|9387.1|9377.1|9387.1|9377.1|9383.8|9373.8|15
1631192820000|2021-09-09 13:07:00|9387|9377|9387.4|9377.4|9387.4|9377.4|9384.4|9374.4|19
1631192830000|2021-09-09 13:07:10|9387.3|9377.3|9392.4|9382.4|9392.6|9382.6|9387.3|9377.3|26
1631192840000|2021-09-09 13:07:20|9391|9381|9391.1|9381.1|9392.5|9382.5|9390.9|9380.9|18
1631192850000|2021-09-09 13:07:30|9392|9382|9395.8|9385.8|9398.1|9388.1|9392|9382|19
1631192860000|2021-09-09 13:07:40|9397.1|9387.1|9397.4|9387.4|9397.6|9387.6|9395.8|9385.8|18
1631192870000|2021-09-09 13:07:50|9398.1|9388.1|9400.4|9390.4|9400.4|9390.4|9395.9|9385.9|18
1631192880000|2021-09-09 13:08:00|9400.3|9390.3|9397.8|9387.8|9400.3|9390.3|9397.6|9387.6|14
1631192890000|2021-09-09 13:08:10|9398.1|9388.1|9397.5|9387.5|9398.4|9388.4|9397|9387|21
1631192900000|2021-09-09 13:08:20|9397|9387|9397|9387|9397.3|9387.3|9397|9387|3
1631192910000|2021-09-09 13:08:30|9397.3|9387.3|9399.5|9389.5|9399.5|9389.5|9396.6|9386.6|13
1631192920000|2021-09-09 13:08:40|9399.6|9389.6|9404.8|9394.8|9404.8|9394.8|9399.6|9389.6|14
1631192930000|2021-09-09 13:08:50|9404.5|9394.5|9403.4|9393.4|9405.3|9395.3|9403|9393|13
1631192940000|2021-09-09 13:09:00|9403.3|9393.3|9406.1|9396.1|9406.3|9396.3|9401.9|9391.9|13
1631192950000|2021-09-09 13:09:10|9406|9396|9409.8|9399.8|9410.4|9400.4|9406|9396|18
1631192960000|2021-09-09 13:09:20|9409.5|9399.5|9408|9398|9409.9|9399.9|9406.6|9396.6|15
1631192970000|2021-09-09 13:09:30|9408.3|9398.3|9411.9|9401.9|9411.9|9401.9|9407.3|9397.3|27
1631192980000|2021-09-09 13:09:40|9411.6|9401.6|9410.5|9400.5|9411.6|9401.6|9407.8|9397.8|20
1631192990000|2021-09-09 13:09:50|9410.3|9400.3|9411.6|9401.6|9412.1|9402.1|9408.4|9398.4|23
1631193000000|2021-09-09 13:10:00|9412.3|9402.3|9412.6|9402.6|9414.3|9404.3|9410.1|9400.1|23
1631193010000|2021-09-09 13:10:10|9412.8|9402.8|9415|9405|9415.8|9405.8|9412.8|9402.8|19
1631193020000|2021-09-09 13:10:20|9414.8|9404.8|9409.3|9399.3|9415|9405|9408.8|9398.8|22
1631193030000|2021-09-09 13:10:30|9409.8|9399.8|9408.1|9398.1|9409.8|9399.8|9407.8|9397.8|20
1631193040000|2021-09-09 13:10:40|9407.9|9397.9|9410.9|9400.9|9410.9|9400.9|9407.8|9397.8|27
1631193050000|2021-09-09 13:10:50|9410|9400|9410.4|9400.4|9410.4|9400.4|9410|9400|22
1631193060000|2021-09-09 13:11:00|9410.3|9400.3|9411.6|9401.6|9412.8|9402.8|9410.1|9400.1|24
1631193070000|2021-09-09 13:11:10|9412.1|9402.1|9413.5|9403.5|9414.1|9404.1|9411.9|9401.9|22
1631193080000|2021-09-09 13:11:20|9413.8|9403.8|9412.5|9402.5|9415.3|9405.3|9412.1|9402.1|25
1631193090000|2021-09-09 13:11:30|9412.3|9402.3|9416.3|9406.3|9417.4|9407.4|9412|9402|20
1631193100000|2021-09-09 13:11:40|9416.1|9406.1|9414.9|9404.9|9416.1|9406.1|9414.1|9404.1|18
1631193110000|2021-09-09 13:11:50|9415.1|9405.1|9415.8|9405.8|9416.3|9406.3|9414.5|9404.5|23
1631193120000|2021-09-09 13:12:00|9415.3|9405.3|9414.9|9404.9|9416.1|9406.1|9413.9|9403.9|20
1631193130000|2021-09-09 13:12:10|9414.6|9404.6|9414.4|9404.4|9415.4|9405.4|9414.4|9404.4|14
1631193140000|2021-09-09 13:12:20|9415.1|9405.1|9415.1|9405.1|9415.3|9405.3|9412.9|9402.9|12
1631193150000|2021-09-09 13:12:30|9415.6|9405.6|9413.4|9403.4|9416.8|9406.8|9413.4|9403.4|10
1631193160000|2021-09-09 13:12:40|9413.9|9403.9|9413.8|9403.8|9414.6|9404.6|9413.4|9403.4|14
1631193170000|2021-09-09 13:12:50|9413.4|9403.4|9414.8|9404.8|9414.8|9404.8|9412.1|9402.1|6
1631193180000|2021-09-09 13:13:00|9415|9405|9415.9|9405.9|9415.9|9405.9|9415|9405|4
1631193200000|2021-09-09 13:13:20|9416.3|9406.3|9418.3|9408.3|9418.3|9408.3|9416.3|9406.3|3
1631193210000|2021-09-09 13:13:30|9418|9408|9416.5|9406.5|9418|9408|9416.5|9406.5|4
1631193230000|2021-09-09 13:13:50|9416.3|9406.3|9417.1|9407.1|9417.1|9407.1|9415.6|9405.6|8
1631193240000|2021-09-09 13:14:00|9416.9|9406.9|9416.8|9406.8|9417.4|9407.4|9416.8|9406.8|7
1631193250000|2021-09-09 13:14:10|9417|9407|9416.9|9406.9|9417|9407|9416.9|9406.9|4
1631193260000|2021-09-09 13:14:20|9417|9407|9418.4|9408.4|9418.4|9408.4|9417|9407|5
1631193270000|2021-09-09 13:14:30|9418.1|9408.1|9421.8|9411.8|9421.9|9411.9|9418.1|9408.1|5
1631193280000|2021-09-09 13:14:40|9421.5|9411.5|9421|9411|9421.5|9411.5|9420.8|9410.8|5
1631193290000|2021-09-09 13:14:50|9420.8|9410.8|9420.9|9410.9|9420.9|9410.9|9420.3|9410.3|10
1631193300000|2021-09-09 13:15:00|9421.1|9411.1|9423.1|9413.1|9423.1|9413.1|9421.1|9411.1|6
1631193310000|2021-09-09 13:15:10|9422.6|9412.6|9421.4|9411.4|9422.6|9412.6|9421|9411|13
1631193320000|2021-09-09 13:15:20|9420.4|9410.4|9418.5|9408.5|9420.4|9410.4|9418.5|9408.5|5
1631193330000|2021-09-09 13:15:30|9418.4|9408.4|9416.3|9406.3|9418.4|9408.4|9415.1|9405.1|13
1631193340000|2021-09-09 13:15:40|9416.4|9406.4|9416.3|9406.3|9416.4|9406.4|9416.3|9406.3|2
1631193350000|2021-09-09 13:15:50|9416.4|9406.4|9417.4|9407.4|9417.4|9407.4|9416.4|9406.4|7
1631193360000|2021-09-09 13:16:00|9418|9408|9420|9410|9420.6|9410.6|9418|9408|9
1631193370000|2021-09-09 13:16:10|9419.5|9409.5|9419.1|9409.1|9419.5|9409.5|9418.1|9408.1|11
1631193380000|2021-09-09 13:16:20|9419.6|9409.6|9418.8|9408.8|9419.6|9409.6|9418.6|9408.6|8
1631193390000|2021-09-09 13:16:30|9418.1|9408.1|9412.5|9402.5|9419|9409|9412.3|9402.3|14
1631193400000|2021-09-09 13:16:40|9412.3|9402.3|9410.3|9400.3|9412.3|9402.3|9410.3|9400.3|10
1631193410000|2021-09-09 13:16:50|9410.4|9400.4|9408.6|9398.6|9411.1|9401.1|9406.4|9396.4|17
1631193420000|2021-09-09 13:17:00|9407|9397|9401.5|9391.5|9408|9398|9401.5|9391.5|15
1631193430000|2021-09-09 13:17:10|9401.4|9391.4|9399.8|9389.8|9401.4|9391.4|9398.9|9388.9|6
1631193440000|2021-09-09 13:17:20|9400.5|9390.5|9401|9391|9401.5|9391.5|9400.5|9390.5|4
1631193450000|2021-09-09 13:17:30|9400.5|9390.5|9398.8|9388.8|9400.5|9390.5|9398|9388|10
1631193460000|2021-09-09 13:17:40|9398.6|9388.6|9399.6|9389.6|9401.3|9391.3|9398.6|9388.6|16
1631193470000|2021-09-09 13:17:50|9399.4|9389.4|9407.1|9397.1|9407.8|9397.8|9399.4|9389.4|18
1631193480000|2021-09-09 13:18:00|9407.4|9397.4|9414.9|9404.9|9416|9406|9407.4|9397.4|19
1631193490000|2021-09-09 13:18:10|9414.5|9404.5|9415.8|9405.8|9415.8|9405.8|9413.5|9403.5|5
1631193500000|2021-09-09 13:18:20|9415.9|9405.9|9416.9|9406.9|9416.9|9406.9|9414.9|9404.9|11
1631193510000|2021-09-09 13:18:30|9416.6|9406.6|9415.3|9405.3|9419.1|9409.1|9415|9405|17
1631193520000|2021-09-09 13:18:40|9415|9405|9414.5|9404.5|9415|9405|9414.5|9404.5|3
1631193530000|2021-09-09 13:18:50|9414.1|9404.1|9412.9|9402.9|9416.9|9406.9|9412.3|9402.3|12
1631193540000|2021-09-09 13:19:00|9413.3|9403.3|9412.4|9402.4|9417.3|9407.3|9412.4|9402.4|28
1631193550000|2021-09-09 13:19:10|9413|9403|9411.4|9401.4|9413|9403|9410.1|9400.1|22
1631193560000|2021-09-09 13:19:20|9412.1|9402.1|9413.1|9403.1|9415.4|9405.4|9412.1|9402.1|20
1631193570000|2021-09-09 13:19:30|9414|9404|9413.3|9403.3|9416|9406|9412.9|9402.9|14
1631193580000|2021-09-09 13:19:40|9412.1|9402.1|9412|9402|9414.3|9404.3|9412|9402|11
1631193590000|2021-09-09 13:19:50|9413.4|9403.4|9409.9|9399.9|9413.4|9403.4|9409.9|9399.9|19
1631193600000|2021-09-09 13:20:00|9409.6|9399.6|9412.3|9402.3|9412.3|9402.3|9408.6|9398.6|13
1631193610000|2021-09-09 13:20:10|9412|9402|9412.8|9402.8|9412.8|9402.8|9411.5|9401.5|8
1631193620000|2021-09-09 13:20:20|9412.9|9402.9|9413.3|9403.3|9413.3|9403.3|9412.9|9402.9|3
1631193630000|2021-09-09 13:20:30|9413.4|9403.4|9413.1|9403.1|9415.5|9405.5|9412.9|9402.9|9
1631193640000|2021-09-09 13:20:40|9413.3|9403.3|9409.9|9399.9|9413.3|9403.3|9409.4|9399.4|8
1631193650000|2021-09-09 13:20:50|9410.1|9400.1|9410.6|9400.6|9411.6|9401.6|9409.9|9399.9|11
1631193660000|2021-09-09 13:21:00|9413.5|9403.5|9415|9405|9415|9405|9411.9|9401.9|12
1631193670000|2021-09-09 13:21:10|9413.8|9403.8|9415.4|9405.4|9415.4|9405.4|9413|9403|7
1631193680000|2021-09-09 13:21:20|9415.8|9405.8|9416.6|9406.6|9416.6|9406.6|9415.5|9405.5|12
1631193690000|2021-09-09 13:21:30|9417.9|9407.9|9419.8|9409.8|9419.8|9409.8|9416.5|9406.5|21
1631193700000|2021-09-09 13:21:40|9419.6|9409.6|9416.3|9406.3|9419.6|9409.6|9416.3|9406.3|10
1631193710000|2021-09-09 13:21:50|9416.9|9406.9|9416.9|9406.9|9417.1|9407.1|9415.9|9405.9|15
1631193720000|2021-09-09 13:22:00|9416.8|9406.8|9414.5|9404.5|9416.8|9406.8|9414.5|9404.5|15
1631193730000|2021-09-09 13:22:10|9414.3|9404.3|9414.8|9404.8|9414.8|9404.8|9414.3|9404.3|2
1631193740000|2021-09-09 13:22:20|9415.6|9405.6|9415.8|9405.8|9415.8|9405.8|9414.8|9404.8|5
1631193750000|2021-09-09 13:22:30|9416.5|9406.5|9419|9409|9419.3|9409.3|9416.5|9406.5|9
1631193760000|2021-09-09 13:22:40|9419.3|9409.3|9418.1|9408.1|9419.3|9409.3|9418.1|9408.1|4
1631193770000|2021-09-09 13:22:50|9417|9407|9415|9405|9417|9407|9414.6|9404.6|10
1631193780000|2021-09-09 13:23:00|9414|9404|9413.8|9403.8|9414.5|9404.5|9413|9403|19
1631193790000|2021-09-09 13:23:10|9414|9404|9412.1|9402.1|9416|9406|9411.3|9401.3|18
1631193800000|2021-09-09 13:23:20|9410.9|9400.9|9409.6|9399.6|9411.4|9401.4|9408.9|9398.9|20
1631193810000|2021-09-09 13:23:30|9410.1|9400.1|9411.8|9401.8|9411.8|9401.8|9408.8|9398.8|18
1631193820000|2021-09-09 13:23:40|9412.3|9402.3|9409.6|9399.6|9412.3|9402.3|9409.4|9399.4|17
1631193830000|2021-09-09 13:23:50|9409.4|9399.4|9408.9|9398.9|9409.4|9399.4|9408.9|9398.9|3
1631193840000|2021-09-09 13:24:00|9409.1|9399.1|9413.9|9403.9|9413.9|9403.9|9409.1|9399.1|8
1631193850000|2021-09-09 13:24:10|9414|9404|9414|9404|9414|9404|9414|9404|1
1631193860000|2021-09-09 13:24:20|9413.9|9403.9|9415.5|9405.5|9416.3|9406.3|9413.9|9403.9|5
1631193870000|2021-09-09 13:24:30|9414.4|9404.4|9415.6|9405.6|9416.5|9406.5|9414.4|9404.4|9
1631193880000|2021-09-09 13:24:40|9415.5|9405.5|9415.6|9405.6|9415.6|9405.6|9414.9|9404.9|6
1631193890000|2021-09-09 13:24:50|9415|9405|9414.3|9404.3|9415|9405|9414.3|9404.3|6
1631193900000|2021-09-09 13:25:00|9414.8|9404.8|9417.8|9407.8|9417.8|9407.8|9414.3|9404.3|13
1631193910000|2021-09-09 13:25:10|9418.8|9408.8|9418.4|9408.4|9418.9|9408.9|9418|9408|10
1631193920000|2021-09-09 13:25:20|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631193930000|2021-09-09 13:25:30|9418.4|9408.4|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|2
1631193950000|2021-09-09 13:25:50|9416.9|9406.9|9416.5|9406.5|9417|9407|9416.5|9406.5|16
1631193960000|2021-09-09 13:26:00|9415.9|9405.9|9416.3|9406.3|9416.3|9406.3|9415.9|9405.9|2
1631193970000|2021-09-09 13:26:10|9416|9406|9415.8|9405.8|9416.3|9406.3|9415.8|9405.8|3
1631193980000|2021-09-09 13:26:20|9415.6|9405.6|9413.5|9403.5|9415.6|9405.6|9413.3|9403.3|7
1631193990000|2021-09-09 13:26:30|9413.3|9403.3|9414.9|9404.9|9414.9|9404.9|9413.3|9403.3|11
1631194000000|2021-09-09 13:26:40|9415.1|9405.1|9418.1|9408.1|9418.3|9408.3|9415.1|9405.1|9
1631194010000|2021-09-09 13:26:50|9418|9408|9415.6|9405.6|9418|9408|9415.4|9405.4|4
1631194020000|2021-09-09 13:27:00|9415.3|9405.3|9415.6|9405.6|9415.6|9405.6|9415.3|9405.3|3
1631194030000|2021-09-09 13:27:10|9415.4|9405.4|9411.8|9401.8|9415.6|9405.6|9411.1|9401.1|12
1631194040000|2021-09-09 13:27:20|9411.5|9401.5|9409.3|9399.3|9411.5|9401.5|9409.3|9399.3|7
1631194050000|2021-09-09 13:27:30|9409.1|9399.1|9408.9|9398.9|9409.4|9399.4|9408.8|9398.8|13
1631194060000|2021-09-09 13:27:40|9409.1|9399.1|9409.3|9399.3|9409.3|9399.3|9408.9|9398.9|3
1631194070000|2021-09-09 13:27:50|9410.1|9400.1|9409.1|9399.1|9410.4|9400.4|9409|9399|16
1631194080000|2021-09-09 13:28:00|9408.6|9398.6|9409.3|9399.3|9409.3|9399.3|9408.6|9398.6|10
1631194090000|2021-09-09 13:28:10|9408.9|9398.9|9404.5|9394.5|9409.3|9399.3|9404.1|9394.1|21
1631194100000|2021-09-09 13:28:20|9404.6|9394.6|9404.5|9394.5|9404.8|9394.8|9404.4|9394.4|5
1631194110000|2021-09-09 13:28:30|9404.4|9394.4|9404.5|9394.5|9404.6|9394.6|9404.4|9394.4|6
1631194120000|2021-09-09 13:28:40|9404.4|9394.4|9403.6|9393.6|9404.4|9394.4|9403.1|9393.1|7
1631194140000|2021-09-09 13:29:00|9403.9|9393.9|9405.4|9395.4|9405.8|9395.8|9403.9|9393.9|12
1631194150000|2021-09-09 13:29:10|9405.8|9395.8|9403.8|9393.8|9405.8|9395.8|9403.5|9393.5|16
1631194160000|2021-09-09 13:29:20|9403.9|9393.9|9405.1|9395.1|9405.1|9395.1|9403.9|9393.9|5
1631194170000|2021-09-09 13:29:30|9405.3|9395.3|9403.5|9393.5|9406.1|9396.1|9403.5|9393.5|18
1631194180000|2021-09-09 13:29:40|9403.8|9393.8|9402.8|9392.8|9403.8|9393.8|9402.4|9392.4|4
1631194190000|2021-09-09 13:29:50|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|9402.5|9392.5|1
1631194200000|2021-09-09 13:30:00|9401.9|9391.9|9397.9|9387.9|9401.9|9391.9|9397.6|9387.6|16
1631194210000|2021-09-09 13:30:10|9398.5|9388.5|9399.4|9389.4|9399.9|9389.9|9397.8|9387.8|15
1631194220000|2021-09-09 13:30:20|9399.3|9389.3|9397.5|9387.5|9399.3|9389.3|9397.1|9387.1|16
1631194230000|2021-09-09 13:30:30|9393.6|9383.6|9392.9|9382.9|9393.8|9383.8|9392.4|9382.4|12
1631194240000|2021-09-09 13:30:40|9393|9383|9396.1|9386.1|9397.5|9387.5|9392.4|9382.4|18
1631194250000|2021-09-09 13:30:50|9396|9386|9394.8|9384.8|9396.1|9386.1|9394.8|9384.8|8
1631194260000|2021-09-09 13:31:00|9390.5|9380.5|9387.6|9377.6|9390.5|9380.5|9387.4|9377.4|23
1631194270000|2021-09-09 13:31:10|9387.8|9377.8|9389.8|9379.8|9391.3|9381.3|9387.4|9377.4|23
1631194280000|2021-09-09 13:31:20|9389.6|9379.6|9389.3|9379.3|9389.9|9379.9|9387.9|9377.9|13
1631194290000|2021-09-09 13:31:30|9389|9379|9388.9|9378.9|9389.8|9379.8|9386.8|9376.8|18
1631194300000|2021-09-09 13:31:40|9389.3|9379.3|9391.3|9381.3|9392.5|9382.5|9389.3|9379.3|16
1631194310000|2021-09-09 13:31:50|9390.6|9380.6|9392.6|9382.6|9392.6|9382.6|9387.9|9377.9|21
1631194320000|2021-09-09 13:32:00|9393.5|9383.5|9387.3|9377.3|9393.5|9383.5|9385.5|9375.5|26
1631194330000|2021-09-09 13:32:10|9386.6|9376.6|9390.3|9380.3|9391.6|9381.6|9386.6|9376.6|18
1631194340000|2021-09-09 13:32:20|9390.5|9380.5|9390.8|9380.8|9390.8|9380.8|9389.5|9379.5|7
1631194350000|2021-09-09 13:32:30|9391.5|9381.5|9392.4|9382.4|9392.9|9382.9|9390.5|9380.5|17
1631194360000|2021-09-09 13:32:40|9392.6|9382.6|9391.1|9381.1|9393|9383|9390.3|9380.3|17
1631194370000|2021-09-09 13:32:50|9390.9|9380.9|9387.3|9377.3|9390.9|9380.9|9386.1|9376.1|12
1631194380000|2021-09-09 13:33:00|9388|9378|9388.9|9378.9|9389.5|9379.5|9387.1|9377.1|12
1631194390000|2021-09-09 13:33:10|9389.6|9379.6|9388.3|9378.3|9390.3|9380.3|9388.1|9378.1|18
1631194400000|2021-09-09 13:33:20|9388.5|9378.5|9390.8|9380.8|9390.8|9380.8|9388.5|9378.5|13
1631194410000|2021-09-09 13:33:30|9390.5|9380.5|9394.4|9384.4|9396.4|9386.4|9390.5|9380.5|20
1631194420000|2021-09-09 13:33:40|9393.9|9383.9|9393.6|9383.6|9393.9|9383.9|9392.6|9382.6|15
1631194430000|2021-09-09 13:33:50|9393.9|9383.9|9395.9|9385.9|9397.8|9387.8|9393.9|9383.9|15
1631194440000|2021-09-09 13:34:00|9396.4|9386.4|9396.6|9386.6|9397.5|9387.5|9395.1|9385.1|16
1631194450000|2021-09-09 13:34:10|9396.5|9386.5|9397.1|9387.1|9397.1|9387.1|9396|9386|9
1631194460000|2021-09-09 13:34:20|9397|9387|9397|9387|9397.4|9387.4|9396|9386|15
1631194470000|2021-09-09 13:34:30|9396.9|9386.9|9396.1|9386.1|9396.9|9386.9|9395.1|9385.1|12
1631194480000|2021-09-09 13:34:40|9395.9|9385.9|9395.8|9385.8|9396|9386|9395.8|9385.8|7
1631194490000|2021-09-09 13:34:50|9395.4|9385.4|9394.4|9384.4|9395.9|9385.9|9394.4|9384.4|11
1631194500000|2021-09-09 13:35:00|9394.6|9384.6|9392.8|9382.8|9394.6|9384.6|9391.8|9381.8|17
1631194510000|2021-09-09 13:35:10|9393.4|9383.4|9391|9381|9394.5|9384.5|9391|9381|12
1631194520000|2021-09-09 13:35:20|9391.5|9381.5|9389.5|9379.5|9392.1|9382.1|9389.5|9379.5|17
1631194530000|2021-09-09 13:35:30|9388.8|9378.8|9390.3|9380.3|9390.3|9380.3|9388.8|9378.8|17
1631194540000|2021-09-09 13:35:40|9389.5|9379.5|9391.8|9381.8|9392.6|9382.6|9389.4|9379.4|21
1631194550000|2021-09-09 13:35:50|9392.6|9382.6|9396.3|9386.3|9396.3|9386.3|9392.6|9382.6|14
1631194560000|2021-09-09 13:36:00|9396.1|9386.1|9397.9|9387.9|9398.6|9388.6|9395.3|9385.3|9
1631194570000|2021-09-09 13:36:10|9396.9|9386.9|9396.6|9386.6|9396.9|9386.9|9395|9385|10
1631194580000|2021-09-09 13:36:20|9396.9|9386.9|9401|9391|9401.9|9391.9|9396.8|9386.8|12
1631194590000|2021-09-09 13:36:30|9400.9|9390.9|9402.3|9392.3|9402.3|9392.3|9400.9|9390.9|6
1631194600000|2021-09-09 13:36:40|9402.6|9392.6|9401.8|9391.8|9402.8|9392.8|9401.8|9391.8|8
1631194610000|2021-09-09 13:36:50|9397.8|9387.8|9395.5|9385.5|9397.8|9387.8|9394.9|9384.9|12
1631194620000|2021-09-09 13:37:00|9395|9385|9394.6|9384.6|9395|9385|9394.6|9384.6|3
1631194630000|2021-09-09 13:37:10|9394.9|9384.9|9394.6|9384.6|9395|9385|9394.5|9384.5|5
1631194640000|2021-09-09 13:37:20|9394.9|9384.9|9394.1|9384.1|9395.5|9385.5|9394.1|9384.1|7
1631194650000|2021-09-09 13:37:30|9394.3|9384.3|9395.4|9385.4|9395.5|9385.5|9394.3|9384.3|8
1631194660000|2021-09-09 13:37:40|9395.8|9385.8|9396.6|9386.6|9397|9387|9395.8|9385.8|3
1631194670000|2021-09-09 13:37:50|9395.9|9385.9|9398.6|9388.6|9400.1|9390.1|9395.9|9385.9|17
1631194680000|2021-09-09 13:38:00|9398.1|9388.1|9397|9387|9398.1|9388.1|9396.8|9386.8|16
1631194690000|2021-09-09 13:38:10|9397.3|9387.3|9397.3|9387.3|9397.4|9387.4|9397|9387|5
1631194700000|2021-09-09 13:38:20|9397|9387|9396.8|9386.8|9397|9387|9396.6|9386.6|5
1631194710000|2021-09-09 13:38:30|9396.3|9386.3|9396.1|9386.1|9396.3|9386.3|9394.6|9384.6|7
1631194720000|2021-09-09 13:38:40|9396|9386|9396.1|9386.1|9396.1|9386.1|9395.5|9385.5|5
1631194730000|2021-09-09 13:38:50|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1631194740000|2021-09-09 13:39:00|9395.4|9385.4|9394.3|9384.3|9395.4|9385.4|9393.5|9383.5|7
1631194750000|2021-09-09 13:39:10|9394.6|9384.6|9394.6|9384.6|9395.3|9385.3|9394.6|9384.6|7
1631194760000|2021-09-09 13:39:20|9394.5|9384.5|9399.3|9389.3|9400.5|9390.5|9394.5|9384.5|16
1631194770000|2021-09-09 13:39:30|9399.5|9389.5|9399.9|9389.9|9401.1|9391.1|9399.3|9389.3|12
1631194790000|2021-09-09 13:39:50|9399.5|9389.5|9398.9|9388.9|9399.5|9389.5|9398.9|9388.9|4
1631194800000|2021-09-09 13:40:00|9398.1|9388.1|9389.9|9379.9|9398.1|9388.1|9389.6|9379.6|16
1631194810000|2021-09-09 13:40:10|9388.6|9378.6|9390.9|9380.9|9391|9381|9388.6|9378.6|7
1631194820000|2021-09-09 13:40:20|9391.4|9381.4|9393.9|9383.9|9393.9|9383.9|9391.1|9381.1|13
1631194830000|2021-09-09 13:40:30|9393.6|9383.6|9392.3|9382.3|9393.9|9383.9|9392.3|9382.3|4
1631194840000|2021-09-09 13:40:40|9392.5|9382.5|9393.9|9383.9|9393.9|9383.9|9392.5|9382.5|6
1631194850000|2021-09-09 13:40:50|9394.1|9384.1|9393.6|9383.6|9394.1|9384.1|9393.6|9383.6|6
1631194860000|2021-09-09 13:41:00|9393.8|9383.8|9399.6|9389.6|9401.1|9391.1|9393.8|9383.8|12
1631194870000|2021-09-09 13:41:10|9399.4|9389.4|9401.3|9391.3|9401.4|9391.4|9399.4|9389.4|12
1631194880000|2021-09-09 13:41:20|9402.3|9392.3|9403.6|9393.6|9403.6|9393.6|9402.3|9392.3|7
1631194890000|2021-09-09 13:41:30|9403.9|9393.9|9403|9393|9403.9|9393.9|9402.9|9392.9|9
1631194900000|2021-09-09 13:41:40|9403.8|9393.8|9405.5|9395.5|9406.6|9396.6|9403.8|9393.8|6
1631194910000|2021-09-09 13:41:50|9405.4|9395.4|9405.6|9395.6|9406|9396|9405.3|9395.3|7
1631194920000|2021-09-09 13:42:00|9405.1|9395.1|9405.8|9395.8|9406.1|9396.1|9402.9|9392.9|16
1631194930000|2021-09-09 13:42:10|9405.4|9395.4|9403.5|9393.5|9405.9|9395.9|9402.8|9392.8|20
1631194940000|2021-09-09 13:42:20|9403.8|9393.8|9404.4|9394.4|9404.4|9394.4|9403.6|9393.6|7
1631194950000|2021-09-09 13:42:30|9404.1|9394.1|9405.1|9395.1|9406|9396|9403.8|9393.8|18
1631194960000|2021-09-09 13:42:40|9405|9395|9405.8|9395.8|9405.8|9395.8|9404.8|9394.8|10
1631194970000|2021-09-09 13:42:50|9405.5|9395.5|9404.8|9394.8|9405.8|9395.8|9404.8|9394.8|13
1631194980000|2021-09-09 13:43:00|9405.5|9395.5|9405.4|9395.4|9405.5|9395.5|9404.8|9394.8|16
1631194990000|2021-09-09 13:43:10|9405.6|9395.6|9407.6|9397.6|9408|9398|9405.3|9395.3|10
1631195000000|2021-09-09 13:43:20|9407.5|9397.5|9409.4|9399.4|9409.6|9399.6|9407.1|9397.1|14
1631195010000|2021-09-09 13:43:30|9409.8|9399.8|9409.6|9399.6|9409.9|9399.9|9408.8|9398.8|11
1631195020000|2021-09-09 13:43:40|9409.4|9399.4|9409|9399|9409.6|9399.6|9407.9|9397.9|16
1631195030000|2021-09-09 13:43:50|9409.3|9399.3|9409.1|9399.1|9409.6|9399.6|9409.1|9399.1|4
1631195040000|2021-09-09 13:44:00|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9408.8|9398.8|5
1631195050000|2021-09-09 13:44:10|9409.3|9399.3|9408.6|9398.6|9409.3|9399.3|9407.5|9397.5|6
1631195060000|2021-09-09 13:44:20|9407.9|9397.9|9406.4|9396.4|9407.9|9397.9|9406.1|9396.1|7
1631195070000|2021-09-09 13:44:30|9406|9396|9404.8|9394.8|9406|9396|9404.6|9394.6|6
1631195080000|2021-09-09 13:44:40|9404.5|9394.5|9406|9396|9406.9|9396.9|9404|9394|9
1631195090000|2021-09-09 13:44:50|9405.8|9395.8|9403.3|9393.3|9405.8|9395.8|9402.3|9392.3|13
1631195100000|2021-09-09 13:45:00|9402.9|9392.9|9398|9388|9403.1|9393.1|9397.5|9387.5|15
1631195110000|2021-09-09 13:45:10|9398.4|9388.4|9404.1|9394.1|9404.1|9394.1|9398.4|9388.4|13
1631195120000|2021-09-09 13:45:20|9404.4|9394.4|9406.5|9396.5|9406.8|9396.8|9404.4|9394.4|7
1631195130000|2021-09-09 13:45:30|9404.5|9394.5|9404.9|9394.9|9405.5|9395.5|9404|9394|6
1631195140000|2021-09-09 13:45:40|9404.8|9394.8|9403.8|9393.8|9405.9|9395.9|9403.8|9393.8|15
1631195150000|2021-09-09 13:45:50|9404|9394|9401.5|9391.5|9404.3|9394.3|9401.5|9391.5|13
1631195160000|2021-09-09 13:46:00|9401.1|9391.1|9399.1|9389.1|9402.4|9392.4|9399.1|9389.1|17
1631195170000|2021-09-09 13:46:10|9399.3|9389.3|9399.9|9389.9|9400.4|9390.4|9399.3|9389.3|10
1631195180000|2021-09-09 13:46:20|9400.3|9390.3|9393.3|9383.3|9400.3|9390.3|9393|9383|10
1631195190000|2021-09-09 13:46:30|9393.4|9383.4|9393.1|9383.1|9393.8|9383.8|9393|9383|12
1631195200000|2021-09-09 13:46:40|9393|9383|9391.3|9381.3|9393|9383|9391.3|9381.3|6
1631195210000|2021-09-09 13:46:50|9391.1|9381.1|9391|9381|9391.1|9381.1|9389.4|9379.4|10
1631195220000|2021-09-09 13:47:00|9391.1|9381.1|9391.4|9381.4|9391.4|9381.4|9391.1|9381.1|3
1631195230000|2021-09-09 13:47:10|9391.5|9381.5|9392.4|9382.4|9393.1|9383.1|9391.5|9381.5|7
1631195240000|2021-09-09 13:47:20|9391.5|9381.5|9391.6|9381.6|9391.6|9381.6|9390.6|9380.6|8
1631195250000|2021-09-09 13:47:30|9391.8|9381.8|9391.8|9381.8|9391.9|9381.9|9391.6|9381.6|4
1631195260000|2021-09-09 13:47:40|9392.1|9382.1|9391.9|9381.9|9392.1|9382.1|9391.3|9381.3|5
1631195280000|2021-09-09 13:48:00|9391.3|9381.3|9390.3|9380.3|9391.3|9381.3|9390|9380|8
1631195290000|2021-09-09 13:48:10|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|9390.5|9380.5|1
1631195300000|2021-09-09 13:48:20|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.1|9380.1|3
1631195310000|2021-09-09 13:48:30|9390.1|9380.1|9390.9|9380.9|9390.9|9380.9|9387.9|9377.9|13
1631195320000|2021-09-09 13:48:40|9391.1|9381.1|9389.6|9379.6|9391.1|9381.1|9389.5|9379.5|10
1631195330000|2021-09-09 13:48:50|9389.5|9379.5|9389.5|9379.5|9390|9380|9389.5|9379.5|7
1631195340000|2021-09-09 13:49:00|9390|9380|9390.8|9380.8|9390.9|9380.9|9389.8|9379.8|7
1631195350000|2021-09-09 13:49:10|9390.4|9380.4|9390.3|9380.3|9390.4|9380.4|9389.4|9379.4|3
1631195360000|2021-09-09 13:49:20|9389.5|9379.5|9389.8|9379.8|9390.6|9380.6|9389.5|9379.5|10
1631195370000|2021-09-09 13:49:30|9389|9379|9388.5|9378.5|9389|9379|9388.1|9378.1|6
1631195380000|2021-09-09 13:49:40|9388.9|9378.9|9388.4|9378.4|9390|9380|9388.4|9378.4|11
1631195400000|2021-09-09 13:50:00|9388.5|9378.5|9390.1|9380.1|9390.1|9380.1|9388.5|9378.5|9
1631195410000|2021-09-09 13:50:10|9390.6|9380.6|9390.6|9380.6|9390.9|9380.9|9390.1|9380.1|9
1631195420000|2021-09-09 13:50:20|9390.5|9380.5|9390.5|9380.5|9390.6|9380.6|9390.5|9380.5|3
1631195430000|2021-09-09 13:50:30|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|9390.8|9380.8|1
1631195440000|2021-09-09 13:50:40|9390.9|9380.9|9390.4|9380.4|9391.1|9381.1|9390.4|9380.4|3
1631195450000|2021-09-09 13:50:50|9390.8|9380.8|9390.5|9380.5|9390.8|9380.8|9390.5|9380.5|2
1631195460000|2021-09-09 13:51:00|9390.4|9380.4|9388.8|9378.8|9390.4|9380.4|9388.8|9378.8|8
1631195470000|2021-09-09 13:51:10|9389.4|9379.4|9390|9380|9390.1|9380.1|9389|9379|13
1631195480000|2021-09-09 13:51:20|9389.8|9379.8|9390.1|9380.1|9390.3|9380.3|9389.3|9379.3|13
1631195490000|2021-09-09 13:51:30|9389.9|9379.9|9390.3|9380.3|9390.3|9380.3|9389.9|9379.9|3
1631195500000|2021-09-09 13:51:40|9390.1|9380.1|9389|9379|9390.1|9380.1|9388.8|9378.8|5
1631195510000|2021-09-09 13:51:50|9389.1|9379.1|9389.4|9379.4|9389.6|9379.6|9389.1|9379.1|6
1631195520000|2021-09-09 13:52:00|9389.6|9379.6|9385.1|9375.1|9390.1|9380.1|9384.3|9374.3|16
1631195530000|2021-09-09 13:52:10|9384.5|9374.5|9385|9375|9385|9375|9383.6|9373.6|9
1631195540000|2021-09-09 13:52:20|9384.9|9374.9|9381.4|9371.4|9385.1|9375.1|9381.4|9371.4|15
1631195550000|2021-09-09 13:52:30|9381.1|9371.1|9382.4|9372.4|9382.4|9372.4|9381.1|9371.1|3
1631195560000|2021-09-09 13:52:40|9382.6|9372.6|9383.4|9373.4|9383.4|9373.4|9382.6|9372.6|3
1631195570000|2021-09-09 13:52:50|9383.3|9373.3|9385.8|9375.8|9385.8|9375.8|9382.3|9372.3|7
1631195580000|2021-09-09 13:53:00|9385.4|9375.4|9383.4|9373.4|9385.4|9375.4|9383.4|9373.4|4
1631195590000|2021-09-09 13:53:10|9383.3|9373.3|9383.1|9373.1|9383.3|9373.3|9382|9372|11
1631195600000|2021-09-09 13:53:20|9382.9|9372.9|9382.3|9372.3|9383.1|9373.1|9381.6|9371.6|9
1631195610000|2021-09-09 13:53:30|9382.1|9372.1|9384.1|9374.1|9384.5|9374.5|9382.1|9372.1|11
1631195620000|2021-09-09 13:53:40|9383.6|9373.6|9384.5|9374.5|9384.5|9374.5|9383.4|9373.4|6
1631195630000|2021-09-09 13:53:50|9384.8|9374.8|9386.4|9376.4|9386.4|9376.4|9384.8|9374.8|7
1631195640000|2021-09-09 13:54:00|9386.5|9376.5|9386.5|9376.5|9387|9377|9386|9376|11
1631195650000|2021-09-09 13:54:10|9386.3|9376.3|9386.4|9376.4|9386.5|9376.5|9386.3|9376.3|5
1631195660000|2021-09-09 13:54:20|9386.6|9376.6|9386.8|9376.8|9388.9|9378.9|9386.6|9376.6|15
1631195670000|2021-09-09 13:54:30|9386.5|9376.5|9387.3|9377.3|9387.3|9377.3|9386|9376|9
1631195680000|2021-09-09 13:54:40|9386.8|9376.8|9387.3|9377.3|9388.3|9378.3|9386.8|9376.8|5
1631195690000|2021-09-09 13:54:50|9386.8|9376.8|9386.9|9376.9|9387.9|9377.9|9386.3|9376.3|8
1631195700000|2021-09-09 13:55:00|9387.1|9377.1|9389.9|9379.9|9390|9380|9387.1|9377.1|16
1631195710000|2021-09-09 13:55:10|9389.8|9379.8|9390.5|9380.5|9391|9381|9389.8|9379.8|10
1631195720000|2021-09-09 13:55:20|9390.3|9380.3|9390.4|9380.4|9390.4|9380.4|9389.4|9379.4|6
1631195730000|2021-09-09 13:55:30|9390.3|9380.3|9389.9|9379.9|9390.3|9380.3|9389.9|9379.9|3
1631195740000|2021-09-09 13:55:40|9390|9380|9390.3|9380.3|9390.6|9380.6|9390|9380|5
1631195750000|2021-09-09 13:55:50|9390|9380|9389.9|9379.9|9390|9380|9388.4|9378.4|9
1631195760000|2021-09-09 13:56:00|9390.1|9380.1|9389.4|9379.4|9390.1|9380.1|9389.4|9379.4|8
1631195770000|2021-09-09 13:56:10|9389.8|9379.8|9389|9379|9389.8|9379.8|9389|9379|9
1631195780000|2021-09-09 13:56:20|9389.1|9379.1|9387.5|9377.5|9389.1|9379.1|9387.5|9377.5|12
1631195790000|2021-09-09 13:56:30|9387.6|9377.6|9387.1|9377.1|9387.6|9377.6|9385|9375|22
1631195800000|2021-09-09 13:56:40|9387|9377|9388.3|9378.3|9388.3|9378.3|9386.3|9376.3|13
1631195810000|2021-09-09 13:56:50|9388.1|9378.1|9385.6|9375.6|9388.1|9378.1|9385.6|9375.6|13
1631195820000|2021-09-09 13:57:00|9385.8|9375.8|9387.5|9377.5|9387.5|9377.5|9385.1|9375.1|15
1631195830000|2021-09-09 13:57:10|9387.4|9377.4|9385.5|9375.5|9387.4|9377.4|9385.1|9375.1|18
1631195840000|2021-09-09 13:57:20|9385.8|9375.8|9386|9376|9386|9376|9385.3|9375.3|12
1631195850000|2021-09-09 13:57:30|9386.3|9376.3|9389.4|9379.4|9389.4|9379.4|9385.9|9375.9|11
1631195860000|2021-09-09 13:57:40|9389.1|9379.1|9389|9379|9389.4|9379.4|9389|9379|5
1631195870000|2021-09-09 13:57:50|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1631195880000|2021-09-09 13:58:00|9389.4|9379.4|9390.9|9380.9|9390.9|9380.9|9389.4|9379.4|5
1631195890000|2021-09-09 13:58:10|9390.6|9380.6|9389.5|9379.5|9390.6|9380.6|9389.3|9379.3|6
1631195900000|2021-09-09 13:58:20|9389.3|9379.3|9386.8|9376.8|9389.3|9379.3|9386|9376|15
1631195910000|2021-09-09 13:58:30|9386.5|9376.5|9387.3|9377.3|9387.9|9377.9|9386.5|9376.5|7
1631195920000|2021-09-09 13:58:40|9386.8|9376.8|9386.3|9376.3|9387.4|9377.4|9386.3|9376.3|11
1631195930000|2021-09-09 13:58:50|9386|9376|9383.8|9373.8|9386|9376|9382.5|9372.5|17
1631195940000|2021-09-09 13:59:00|9385.1|9375.1|9385.4|9375.4|9385.4|9375.4|9383|9373|15
1631195950000|2021-09-09 13:59:10|9385.5|9375.5|9385.1|9375.1|9385.5|9375.5|9384.4|9374.4|9
1631195960000|2021-09-09 13:59:20|9385.3|9375.3|9383.5|9373.5|9385.3|9375.3|9383.3|9373.3|14
1631195970000|2021-09-09 13:59:30|9383.1|9373.1|9383.8|9373.8|9384.4|9374.4|9382|9372|8
1631195980000|2021-09-09 13:59:40|9383.6|9373.6|9384.5|9374.5|9384.5|9374.5|9383.6|9373.6|5
1631195990000|2021-09-09 13:59:50|9384.4|9374.4|9389.5|9379.5|9389.8|9379.8|9384.4|9374.4|16
1631196000000|2021-09-09 14:00:00|9389.4|9379.4|9384.5|9374.5|9389.6|9379.6|9384.5|9374.5|13
1631196010000|2021-09-09 14:00:10|9384.6|9374.6|9383.1|9373.1|9384.6|9374.6|9382.1|9372.1|12
1631196020000|2021-09-09 14:00:20|9383.3|9373.3|9383.1|9373.1|9383.3|9373.3|9383.1|9373.1|2
1631196030000|2021-09-09 14:00:30|9382.9|9372.9|9379.5|9369.5|9382.9|9372.9|9379.5|9369.5|9
1631196040000|2021-09-09 14:00:40|9379.4|9369.4|9379|9369|9379.4|9369.4|9378|9368|11
1631196050000|2021-09-09 14:00:50|9379.3|9369.3|9378.5|9368.5|9379.3|9369.3|9378|9368|6
1631196060000|2021-09-09 14:01:00|9378.4|9368.4|9380.8|9370.8|9380.8|9370.8|9378.4|9368.4|6
1631196070000|2021-09-09 14:01:10|9380.4|9370.4|9381.1|9371.1|9381.8|9371.8|9380.4|9370.4|6
1631196080000|2021-09-09 14:01:20|9381.9|9371.9|9380.8|9370.8|9381.9|9371.9|9380.6|9370.6|7
1631196090000|2021-09-09 14:01:30|9380.4|9370.4|9380.8|9370.8|9381.3|9371.3|9380.4|9370.4|7
1631196100000|2021-09-09 14:01:40|9380.3|9370.3|9381.9|9371.9|9382.3|9372.3|9380.3|9370.3|10
1631196110000|2021-09-09 14:01:50|9383.3|9373.3|9384.8|9374.8|9384.8|9374.8|9383.3|9373.3|9
1631196120000|2021-09-09 14:02:00|9385|9375|9386.6|9376.6|9386.8|9376.8|9384.6|9374.6|11
1631196130000|2021-09-09 14:02:10|9388.4|9378.4|9390.5|9380.5|9390.6|9380.6|9387.6|9377.6|7
1631196140000|2021-09-09 14:02:20|9390.4|9380.4|9391.8|9381.8|9395.3|9385.3|9390.4|9380.4|16
1631196150000|2021-09-09 14:02:30|9391.4|9381.4|9389.4|9379.4|9391.5|9381.5|9389.4|9379.4|11
1631196160000|2021-09-09 14:02:40|9389.5|9379.5|9392.4|9382.4|9392.4|9382.4|9389.4|9379.4|10
1631196170000|2021-09-09 14:02:50|9392.6|9382.6|9394.4|9384.4|9394.4|9384.4|9391.9|9381.9|14
1631196180000|2021-09-09 14:03:00|9394.3|9384.3|9392.5|9382.5|9396.5|9386.5|9392.5|9382.5|20
1631196190000|2021-09-09 14:03:10|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1631196200000|2021-09-09 14:03:20|9391.9|9381.9|9392|9382|9392.1|9382.1|9391.9|9381.9|7
1631196210000|2021-09-09 14:03:30|9392.4|9382.4|9392.3|9382.3|9392.8|9382.8|9390.3|9380.3|9
1631196220000|2021-09-09 14:03:40|9391.9|9381.9|9389.8|9379.8|9392.9|9382.9|9389.5|9379.5|16
1631196230000|2021-09-09 14:03:50|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1631196240000|2021-09-09 14:04:00|9388.9|9378.9|9390.6|9380.6|9390.6|9380.6|9388.5|9378.5|10
1631196250000|2021-09-09 14:04:10|9390.3|9380.3|9389.1|9379.1|9390.3|9380.3|9389.1|9379.1|4
1631196260000|2021-09-09 14:04:20|9388.9|9378.9|9390.9|9380.9|9390.9|9380.9|9388.8|9378.8|7
1631196270000|2021-09-09 14:04:30|9392|9382|9389.9|9379.9|9393.5|9383.5|9389.9|9379.9|13
1631196280000|2021-09-09 14:04:40|9389.5|9379.5|9389.4|9379.4|9390.8|9380.8|9387.5|9377.5|14
1631196290000|2021-09-09 14:04:50|9389|9379|9382.8|9372.8|9389|9379|9382.8|9372.8|10
1631196300000|2021-09-09 14:05:00|9382.6|9372.6|9381.5|9371.5|9382.6|9372.6|9381.4|9371.4|6
1631196320000|2021-09-09 14:05:20|9382.4|9372.4|9381.9|9371.9|9383.1|9373.1|9381.6|9371.6|4
1631196330000|2021-09-09 14:05:30|9382|9372|9382|9372|9382|9372|9382|9372|1
1631196340000|2021-09-09 14:05:40|9381.8|9371.8|9380.5|9370.5|9381.8|9371.8|9380.1|9370.1|7
1631196350000|2021-09-09 14:05:50|9380.4|9370.4|9380.4|9370.4|9380.4|9370.4|9380.1|9370.1|3
1631196360000|2021-09-09 14:06:00|9380.6|9370.6|9383.8|9373.8|9385.1|9375.1|9380.6|9370.6|10
1631196370000|2021-09-09 14:06:10|9383.5|9373.5|9388.5|9378.5|9388.5|9378.5|9383.5|9373.5|13
1631196380000|2021-09-09 14:06:20|9388.1|9378.1|9386.1|9376.1|9388.3|9378.3|9386.1|9376.1|10
1631196390000|2021-09-09 14:06:30|9386.3|9376.3|9389.5|9379.5|9389.5|9379.5|9386.3|9376.3|7
1631196400000|2021-09-09 14:06:40|9389.4|9379.4|9388.8|9378.8|9389.4|9379.4|9388.3|9378.3|6
1631196410000|2021-09-09 14:06:50|9388.5|9378.5|9386.8|9376.8|9388.5|9378.5|9386.6|9376.6|5
1631196420000|2021-09-09 14:07:00|9387|9377|9389.8|9379.8|9389.8|9379.8|9386.8|9376.8|8
1631196430000|2021-09-09 14:07:10|9389.9|9379.9|9391.9|9381.9|9394|9384|9389.3|9379.3|8
1631196440000|2021-09-09 14:07:20|9392.9|9382.9|9392.9|9382.9|9393.4|9383.4|9392|9382|10
1631196450000|2021-09-09 14:07:30|9391.4|9381.4|9392.4|9382.4|9392.4|9382.4|9391.4|9381.4|2
1631196460000|2021-09-09 14:07:40|9392.5|9382.5|9391.9|9381.9|9392.8|9382.8|9391.5|9381.5|5
1631196470000|2021-09-09 14:07:50|9392.1|9382.1|9392.3|9382.3|9392.9|9382.9|9391.1|9381.1|22
1631196480000|2021-09-09 14:08:00|9391.9|9381.9|9392.1|9382.1|9393|9383|9391.1|9381.1|20
1631196490000|2021-09-09 14:08:10|9392.9|9382.9|9395.9|9385.9|9396.1|9386.1|9391.8|9381.8|11
1631196500000|2021-09-09 14:08:20|9395.5|9385.5|9393.8|9383.8|9396|9386|9393.8|9383.8|10
1631196510000|2021-09-09 14:08:30|9392.9|9382.9|9395.8|9385.8|9397.6|9387.6|9392.9|9382.9|16
1631196520000|2021-09-09 14:08:40|9396|9386|9396.5|9386.5|9397.3|9387.3|9395.1|9385.1|23
1631196530000|2021-09-09 14:08:50|9396.8|9386.8|9391.3|9381.3|9396.9|9386.9|9391.3|9381.3|23
1631196540000|2021-09-09 14:09:00|9391.4|9381.4|9391.5|9381.5|9392.6|9382.6|9389.3|9379.3|14
1631196550000|2021-09-09 14:09:10|9392.1|9382.1|9390.3|9380.3|9392.1|9382.1|9389.8|9379.8|7
1631196560000|2021-09-09 14:09:20|9389.8|9379.8|9389|9379|9391|9381|9389|9379|8
1631196570000|2021-09-09 14:09:30|9388.9|9378.9|9390|9380|9390.1|9380.1|9388.9|9378.9|5
1631196580000|2021-09-09 14:09:40|9389.3|9379.3|9391.5|9381.5|9391.8|9381.8|9389.3|9379.3|14
1631196590000|2021-09-09 14:09:50|9391.8|9381.8|9390.8|9380.8|9391.8|9381.8|9390.1|9380.1|10
1631196600000|2021-09-09 14:10:00|9390.1|9380.1|9390.8|9380.8|9390.8|9380.8|9389.8|9379.8|7
1631196610000|2021-09-09 14:10:10|9391|9381|9394.3|9384.3|9394.3|9384.3|9391|9381|12
1631196620000|2021-09-09 14:10:20|9395|9385|9393.5|9383.5|9395.5|9385.5|9392.8|9382.8|12
1631196630000|2021-09-09 14:10:30|9394.3|9384.3|9394.3|9384.3|9395.5|9385.5|9394.3|9384.3|8
1631196640000|2021-09-09 14:10:40|9394.1|9384.1|9397.3|9387.3|9397.6|9387.6|9394.1|9384.1|21
1631196650000|2021-09-09 14:10:50|9397.5|9387.5|9397|9387|9397.5|9387.5|9397|9387|3
1631196660000|2021-09-09 14:11:00|9397.1|9387.1|9396.6|9386.6|9397.1|9387.1|9395.1|9385.1|11
1631196670000|2021-09-09 14:11:10|9397|9387|9396.6|9386.6|9397|9387|9396.6|9386.6|3
1631196680000|2021-09-09 14:11:20|9395.8|9385.8|9397|9387|9398.6|9388.6|9395.8|9385.8|9
1631196690000|2021-09-09 14:11:30|9396.3|9386.3|9394.6|9384.6|9396.3|9386.3|9394.5|9384.5|3
1631196700000|2021-09-09 14:11:40|9396.1|9386.1|9394.9|9384.9|9396.4|9386.4|9394.9|9384.9|6
1631196710000|2021-09-09 14:11:50|9394.1|9384.1|9394|9384|9394.1|9384.1|9394|9384|2
1631196720000|2021-09-09 14:12:00|9393.9|9383.9|9396.9|9386.9|9396.9|9386.9|9393.9|9383.9|7
1631196730000|2021-09-09 14:12:10|9396|9386|9395|9385|9396|9386|9394.9|9384.9|7
1631196740000|2021-09-09 14:12:20|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1631196750000|2021-09-09 14:12:30|9395|9385|9395|9385|9395|9385|9394.8|9384.8|4
1631196760000|2021-09-09 14:12:40|9394.6|9384.6|9394.9|9384.9|9394.9|9384.9|9394.6|9384.6|2
1631196770000|2021-09-09 14:12:50|9393.4|9383.4|9395.5|9385.5|9395.5|9385.5|9393.4|9383.4|7
1631196780000|2021-09-09 14:13:00|9395.8|9385.8|9396.9|9386.9|9396.9|9386.9|9395.8|9385.8|2
1631196790000|2021-09-09 14:13:10|9396.8|9386.8|9395.4|9385.4|9396.8|9386.8|9395.4|9385.4|2
1631196800000|2021-09-09 14:13:20|9396.5|9386.5|9394.9|9384.9|9396.5|9386.5|9393.3|9383.3|18
1631196810000|2021-09-09 14:13:30|9394.6|9384.6|9395.5|9385.5|9395.5|9385.5|9394.5|9384.5|6
1631196820000|2021-09-09 14:13:40|9395.6|9385.6|9393.6|9383.6|9395.6|9385.6|9393.6|9383.6|5
1631196830000|2021-09-09 14:13:50|9393|9383|9388.4|9378.4|9393|9383|9388.1|9378.1|11
1631196840000|2021-09-09 14:14:00|9387.3|9377.3|9386.9|9376.9|9387.6|9377.6|9386.8|9376.8|5
1631196850000|2021-09-09 14:14:10|9387.1|9377.1|9383.9|9373.9|9387.1|9377.1|9383.1|9373.1|9
1631196860000|2021-09-09 14:14:20|9384|9374|9384|9374|9384|9374|9384|9374|1
1631196870000|2021-09-09 14:14:30|9382.9|9372.9|9386|9376|9387.4|9377.4|9382.9|9372.9|9
1631196880000|2021-09-09 14:14:40|9386.9|9376.9|9385.9|9375.9|9386.9|9376.9|9385.5|9375.5|6
1631196900000|2021-09-09 14:15:00|9385.3|9375.3|9387|9377|9387|9377|9383.9|9373.9|16
1631196910000|2021-09-09 14:15:10|9386.1|9376.1|9386.5|9376.5|9387|9377|9385.8|9375.8|7
1631196920000|2021-09-09 14:15:20|9386.9|9376.9|9384.4|9374.4|9386.9|9376.9|9383.8|9373.8|15
1631196930000|2021-09-09 14:15:30|9384|9374|9382|9372|9384.5|9374.5|9382|9372|10
1631196940000|2021-09-09 14:15:40|9381.4|9371.4|9381.4|9371.4|9382.6|9372.6|9380.1|9370.1|16
1631196950000|2021-09-09 14:15:50|9381|9371|9379.8|9369.8|9381.4|9371.4|9379.8|9369.8|7
1631196960000|2021-09-09 14:16:00|9380.6|9370.6|9380.3|9370.3|9380.6|9370.6|9378.6|9368.6|11
1631196970000|2021-09-09 14:16:10|9379.5|9369.5|9380.4|9370.4|9380.4|9370.4|9378.8|9368.8|11
1631196980000|2021-09-09 14:16:20|9380.3|9370.3|9383|9373|9383|9373|9380.3|9370.3|4
1631196990000|2021-09-09 14:16:30|9381.9|9371.9|9383.9|9373.9|9384.4|9374.4|9381.4|9371.4|12
1631197000000|2021-09-09 14:16:40|9383.3|9373.3|9382.1|9372.1|9383.3|9373.3|9381.4|9371.4|6
1631197010000|2021-09-09 14:16:50|9383.6|9373.6|9385.5|9375.5|9385.5|9375.5|9383.6|9373.6|7
1631197020000|2021-09-09 14:17:00|9385|9375|9386.1|9376.1|9387.3|9377.3|9385|9375|16
1631197030000|2021-09-09 14:17:10|9387.1|9377.1|9386.3|9376.3|9388|9378|9386.3|9376.3|12
1631197040000|2021-09-09 14:17:20|9386.9|9376.9|9387.8|9377.8|9387.8|9377.8|9385.9|9375.9|9
1631197050000|2021-09-09 14:17:30|9387.6|9377.6|9387.8|9377.8|9387.8|9377.8|9387.4|9377.4|7
1631197060000|2021-09-09 14:17:40|9388.9|9378.9|9389.6|9379.6|9390.3|9380.3|9387.9|9377.9|8
1631197070000|2021-09-09 14:17:50|9388.9|9378.9|9390.5|9380.5|9390.5|9380.5|9388.8|9378.8|20
1631197080000|2021-09-09 14:18:00|9390.8|9380.8|9389.6|9379.6|9391.5|9381.5|9389.5|9379.5|8
1631197090000|2021-09-09 14:18:10|9392|9382|9387.5|9377.5|9392|9382|9387.5|9377.5|12
1631197100000|2021-09-09 14:18:20|9387.4|9377.4|9386.1|9376.1|9387.4|9377.4|9384.9|9374.9|7
1631197110000|2021-09-09 14:18:30|9386.4|9376.4|9389.5|9379.5|9389.5|9379.5|9386.4|9376.4|8
1631197120000|2021-09-09 14:18:40|9389.9|9379.9|9392|9382|9392|9382|9388.1|9378.1|11
1631197130000|2021-09-09 14:18:50|9392.1|9382.1|9393.1|9383.1|9393.1|9383.1|9392|9382|8
1631197140000|2021-09-09 14:19:00|9393.4|9383.4|9393.1|9383.1|9393.5|9383.5|9392.8|9382.8|7
1631197150000|2021-09-09 14:19:10|9392.9|9382.9|9394.1|9384.1|9394.5|9384.5|9392.9|9382.9|9
1631197160000|2021-09-09 14:19:20|9394.5|9384.5|9393.4|9383.4|9394.5|9384.5|9393.4|9383.4|4
1631197170000|2021-09-09 14:19:30|9392.8|9382.8|9396.6|9386.6|9396.6|9386.6|9392.4|9382.4|15
1631197180000|2021-09-09 14:19:40|9396.4|9386.4|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|2
1631197190000|2021-09-09 14:19:50|9396|9386|9394.5|9384.5|9396|9386|9394.5|9384.5|9
1631197200000|2021-09-09 14:20:00|9393.6|9383.6|9392.9|9382.9|9394.5|9384.5|9392.6|9382.6|7
1631197210000|2021-09-09 14:20:10|9392.6|9382.6|9392.5|9382.5|9392.6|9382.6|9392.3|9382.3|5
1631197220000|2021-09-09 14:20:20|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1631197230000|2021-09-09 14:20:30|9391.9|9381.9|9392|9382|9392|9382|9389.8|9379.8|8
1631197240000|2021-09-09 14:20:40|9391.9|9381.9|9391.8|9381.8|9391.9|9381.9|9391.4|9381.4|5
1631197250000|2021-09-09 14:20:50|9392|9382|9391.4|9381.4|9392.3|9382.3|9391|9381|12
1631197260000|2021-09-09 14:21:00|9390.8|9380.8|9390.9|9380.9|9390.9|9380.9|9390.5|9380.5|3
1631197270000|2021-09-09 14:21:10|9391.1|9381.1|9390.4|9380.4|9391.8|9381.8|9389.9|9379.9|11
1631197280000|2021-09-09 14:21:20|9390.1|9380.1|9391|9381|9392.1|9382.1|9390.1|9380.1|11
1631197290000|2021-09-09 14:21:30|9391.1|9381.1|9389.6|9379.6|9391.9|9381.9|9389.6|9379.6|13
1631197300000|2021-09-09 14:21:40|9390.4|9380.4|9390.6|9380.6|9391.4|9381.4|9389.5|9379.5|12
1631197310000|2021-09-09 14:21:50|9390.8|9380.8|9391.3|9381.3|9391.3|9381.3|9390.5|9380.5|11
1631197320000|2021-09-09 14:22:00|9390.9|9380.9|9390.6|9380.6|9390.9|9380.9|9390.6|9380.6|2
1631197330000|2021-09-09 14:22:10|9390.9|9380.9|9392.3|9382.3|9392.6|9382.6|9390.9|9380.9|9
1631197340000|2021-09-09 14:22:20|9392.5|9382.5|9394|9384|9394|9384|9392.5|9382.5|6
1631197350000|2021-09-09 14:22:30|9394.6|9384.6|9395.6|9385.6|9395.6|9385.6|9394.6|9384.6|4
1631197360000|2021-09-09 14:22:40|9395.8|9385.8|9396.5|9386.5|9396.5|9386.5|9395.6|9385.6|9
1631197370000|2021-09-09 14:22:50|9396.3|9386.3|9394.9|9384.9|9396.3|9386.3|9394.9|9384.9|5
1631197380000|2021-09-09 14:23:00|9394.8|9384.8|9396|9386|9396|9386|9393.8|9383.8|8
1631197390000|2021-09-09 14:23:10|9395.9|9385.9|9396.1|9386.1|9396.1|9386.1|9395.9|9385.9|2
1631197400000|2021-09-09 14:23:20|9395.4|9385.4|9396|9386|9396.3|9386.3|9395.4|9385.4|5
1631197410000|2021-09-09 14:23:30|9395.9|9385.9|9395.8|9385.8|9395.9|9385.9|9394|9384|14
1631197420000|2021-09-09 14:23:40|9396|9386|9399.6|9389.6|9399.8|9389.8|9396|9386|11
1631197430000|2021-09-09 14:23:50|9398.6|9388.6|9398.1|9388.1|9399.6|9389.6|9398.1|9388.1|5
1631197440000|2021-09-09 14:24:00|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|9398.3|9388.3|1
1631197450000|2021-09-09 14:24:10|9398.5|9388.5|9400.6|9390.6|9401|9391|9398.5|9388.5|4
1631197460000|2021-09-09 14:24:20|9401.1|9391.1|9400.5|9390.5|9401.8|9391.8|9399.1|9389.1|14
1631197470000|2021-09-09 14:24:30|9400.4|9390.4|9396.4|9386.4|9400.5|9390.5|9396.4|9386.4|8
1631197480000|2021-09-09 14:24:40|9396.5|9386.5|9395.9|9385.9|9396.5|9386.5|9395.9|9385.9|3
1631197490000|2021-09-09 14:24:50|9395.1|9385.1|9395.8|9385.8|9395.8|9385.8|9394.6|9384.6|7
1631197500000|2021-09-09 14:25:00|9394.4|9384.4|9396.5|9386.5|9396.6|9386.6|9394.3|9384.3|8
1631197510000|2021-09-09 14:25:10|9396.6|9386.6|9402.9|9392.9|9402.9|9392.9|9396.6|9386.6|13
1631197520000|2021-09-09 14:25:20|9403|9393|9402.6|9392.6|9403.3|9393.3|9402.3|9392.3|10
1631197530000|2021-09-09 14:25:30|9402.3|9392.3|9402.9|9392.9|9402.9|9392.9|9400.6|9390.6|14
1631197540000|2021-09-09 14:25:40|9402.1|9392.1|9402.3|9392.3|9402.4|9392.4|9402|9392|4
1631197550000|2021-09-09 14:25:50|9402|9392|9400.4|9390.4|9402|9392|9400.4|9390.4|4
1631197560000|2021-09-09 14:26:00|9400.6|9390.6|9400.8|9390.8|9400.8|9390.8|9400|9390|5
1631197570000|2021-09-09 14:26:10|9401|9391|9401|9391|9402.9|9392.9|9401|9391|12
1631197580000|2021-09-09 14:26:20|9401.4|9391.4|9401.8|9391.8|9401.8|9391.8|9401.4|9391.4|2
1631197590000|2021-09-09 14:26:30|9401.4|9391.4|9400.6|9390.6|9401.4|9391.4|9400.6|9390.6|5
1631197600000|2021-09-09 14:26:40|9401.4|9391.4|9405.3|9395.3|9406.5|9396.5|9401.4|9391.4|14
1631197610000|2021-09-09 14:26:50|9405.5|9395.5|9405.4|9395.4|9407.3|9397.3|9405|9395|5
1631197620000|2021-09-09 14:27:00|9405.8|9395.8|9404.9|9394.9|9407.6|9397.6|9404.9|9394.9|15
1631197630000|2021-09-09 14:27:10|9403.9|9393.9|9404.3|9394.3|9404.3|9394.3|9403.9|9393.9|3
1631197640000|2021-09-09 14:27:20|9404.4|9394.4|9404.5|9394.5|9404.5|9394.5|9404.4|9394.4|2
1631197650000|2021-09-09 14:27:30|9404.3|9394.3|9404.1|9394.1|9404.3|9394.3|9402.3|9392.3|9
1631197660000|2021-09-09 14:27:40|9404.3|9394.3|9405.4|9395.4|9405.9|9395.9|9402.6|9392.6|16
1631197670000|2021-09-09 14:27:50|9404.5|9394.5|9405.6|9395.6|9405.6|9395.6|9403.5|9393.5|7
1631197680000|2021-09-09 14:28:00|9405.8|9395.8|9407.4|9397.4|9407.4|9397.4|9405.8|9395.8|6
1631197690000|2021-09-09 14:28:10|9407.3|9397.3|9407.6|9397.6|9407.6|9397.6|9406.9|9396.9|10
1631197700000|2021-09-09 14:28:20|9407.4|9397.4|9407.4|9397.4|9407.6|9397.6|9407.4|9397.4|3
1631197710000|2021-09-09 14:28:30|9407.5|9397.5|9407.4|9397.4|9407.5|9397.5|9407.4|9397.4|2
1631197720000|2021-09-09 14:28:40|9407.6|9397.6|9406.3|9396.3|9408.4|9398.4|9406.3|9396.3|8
1631197730000|2021-09-09 14:28:50|9406.1|9396.1|9403.3|9393.3|9406.1|9396.1|9402.6|9392.6|10
1631197740000|2021-09-09 14:29:00|9403.9|9393.9|9405.9|9395.9|9406.1|9396.1|9403.9|9393.9|10
1631197760000|2021-09-09 14:29:20|9405.6|9395.6|9404.3|9394.3|9405.6|9395.6|9404.3|9394.3|5
1631197770000|2021-09-09 14:29:30|9404.4|9394.4|9405.1|9395.1|9405.1|9395.1|9404.4|9394.4|4
1631197780000|2021-09-09 14:29:40|9405|9395|9404.5|9394.5|9405|9395|9404.5|9394.5|3
1631197790000|2021-09-09 14:29:50|9404.4|9394.4|9404.3|9394.3|9404.4|9394.4|9403.9|9393.9|5
1631197800000|2021-09-09 14:30:00|9404.4|9394.4|9406.9|9396.9|9407.3|9397.3|9404.4|9394.4|8
1631197820000|2021-09-09 14:30:20|9407.1|9397.1|9406.9|9396.9|9407.1|9397.1|9406.9|9396.9|2
1631197830000|2021-09-09 14:30:30|9407|9397|9408.5|9398.5|9408.5|9398.5|9407|9397|6
1631197840000|2021-09-09 14:30:40|9408.8|9398.8|9410.1|9400.1|9410.1|9400.1|9408.8|9398.8|2
1631197850000|2021-09-09 14:30:50|9410|9400|9410.3|9400.3|9410.3|9400.3|9409.8|9399.8|5
1631197860000|2021-09-09 14:31:00|9410|9400|9410.4|9400.4|9410.8|9400.8|9409.1|9399.1|9
1631197870000|2021-09-09 14:31:10|9410.1|9400.1|9408.6|9398.6|9410.6|9400.6|9408.6|9398.6|9
1631197880000|2021-09-09 14:31:20|9408.9|9398.9|9407.8|9397.8|9408.9|9398.9|9407.8|9397.8|4
1631197890000|2021-09-09 14:31:30|9407.5|9397.5|9406.3|9396.3|9407.6|9397.6|9406.1|9396.1|10
1631197900000|2021-09-09 14:31:40|9406.1|9396.1|9405|9395|9406.1|9396.1|9404.8|9394.8|6
1631197910000|2021-09-09 14:31:50|9405.3|9395.3|9406.1|9396.1|9406.1|9396.1|9405.3|9395.3|3
1631197920000|2021-09-09 14:32:00|9406.6|9396.6|9406.3|9396.3|9406.6|9396.6|9406.3|9396.3|2
1631197930000|2021-09-09 14:32:10|9406.8|9396.8|9410.5|9400.5|9410.5|9400.5|9406.8|9396.8|12
1631197940000|2021-09-09 14:32:20|9410|9400|9410.6|9400.6|9410.6|9400.6|9409.9|9399.9|4
1631197950000|2021-09-09 14:32:30|9410.4|9400.4|9409.5|9399.5|9411|9401|9409.5|9399.5|7
1631197960000|2021-09-09 14:32:40|9409.4|9399.4|9406.6|9396.6|9409.4|9399.4|9406.6|9396.6|7
1631197970000|2021-09-09 14:32:50|9407|9397|9406.9|9396.9|9407.5|9397.5|9406.9|9396.9|6
1631197980000|2021-09-09 14:33:00|9406.3|9396.3|9403.1|9393.1|9406.3|9396.3|9403|9393|10
1631197990000|2021-09-09 14:33:10|9403.4|9393.4|9404.4|9394.4|9404.5|9394.5|9403.4|9393.4|5
1631198000000|2021-09-09 14:33:20|9404.6|9394.6|9403|9393|9404.6|9394.6|9402.6|9392.6|12
1631198020000|2021-09-09 14:33:40|9402.9|9392.9|9402.4|9392.4|9403|9393|9402.1|9392.1|8
1631198040000|2021-09-09 14:34:00|9401.9|9391.9|9401|9391|9401.9|9391.9|9401|9391|3
1631198050000|2021-09-09 14:34:10|9400.5|9390.5|9398.4|9388.4|9400.9|9390.9|9398.4|9388.4|12
1631198060000|2021-09-09 14:34:20|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|1
1631198070000|2021-09-09 14:34:30|9399|9389|9399|9389|9399|9389|9399|9389|1
1631198080000|2021-09-09 14:34:40|9398.6|9388.6|9398.6|9388.6|9398.6|9388.6|9398.4|9388.4|3
1631198090000|2021-09-09 14:34:50|9398.9|9388.9|9398.6|9388.6|9399.3|9389.3|9398.6|9388.6|5
1631198100000|2021-09-09 14:35:00|9398.5|9388.5|9396.6|9386.6|9398.5|9388.5|9396.6|9386.6|4
1631198110000|2021-09-09 14:35:10|9396.9|9386.9|9398|9388|9398.3|9388.3|9396.9|9386.9|7
1631198120000|2021-09-09 14:35:20|9398.1|9388.1|9400.3|9390.3|9400.6|9390.6|9398.1|9388.1|13
1631198130000|2021-09-09 14:35:30|9400|9390|9399.9|9389.9|9400|9390|9399.9|9389.9|2
1631198140000|2021-09-09 14:35:40|9400|9390|9397.4|9387.4|9400.6|9390.6|9397.4|9387.4|10
1631198150000|2021-09-09 14:35:50|9396.8|9386.8|9394.4|9384.4|9396.8|9386.8|9393.9|9383.9|15
1631198160000|2021-09-09 14:36:00|9394.5|9384.5|9395.4|9385.4|9395.4|9385.4|9394.5|9384.5|3
1631198180000|2021-09-09 14:36:20|9395.1|9385.1|9394.3|9384.3|9395.1|9385.1|9393.9|9383.9|7
1631198190000|2021-09-09 14:36:30|9394.1|9384.1|9394.5|9384.5|9394.5|9384.5|9393.4|9383.4|7
1631198200000|2021-09-09 14:36:40|9394.3|9384.3|9393.9|9383.9|9394.3|9384.3|9393.9|9383.9|3
1631198210000|2021-09-09 14:36:50|9393.6|9383.6|9392.9|9382.9|9393.6|9383.6|9392.3|9382.3|4
1631198220000|2021-09-09 14:37:00|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|9392.6|9382.6|1
1631198230000|2021-09-09 14:37:10|9392.4|9382.4|9390.4|9380.4|9392.4|9382.4|9390|9380|9
1631198240000|2021-09-09 14:37:20|9390.6|9380.6|9391.6|9381.6|9392.3|9382.3|9390.6|9380.6|9
1631198250000|2021-09-09 14:37:30|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1631198260000|2021-09-09 14:37:40|9392|9382|9392.5|9382.5|9392.8|9382.8|9392|9382|4
1631198270000|2021-09-09 14:37:50|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1631198280000|2021-09-09 14:38:00|9393|9383|9393.4|9383.4|9394.8|9384.8|9393|9383|11
1631198290000|2021-09-09 14:38:10|9393.5|9383.5|9393.3|9383.3|9396.1|9386.1|9393.3|9383.3|13
1631198300000|2021-09-09 14:38:20|9393.6|9383.6|9393.3|9383.3|9395|9385|9393.3|9383.3|12
1631198310000|2021-09-09 14:38:30|9392.9|9382.9|9392|9382|9392.9|9382.9|9392|9382|3
1631198330000|2021-09-09 14:38:50|9392.1|9382.1|9392.4|9382.4|9392.5|9382.5|9392|9382|8
1631198340000|2021-09-09 14:39:00|9392.3|9382.3|9391.9|9381.9|9392.3|9382.3|9391.9|9381.9|4
1631198350000|2021-09-09 14:39:10|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392|9382|9
1631198360000|2021-09-09 14:39:20|9391.9|9381.9|9392.4|9382.4|9392.4|9382.4|9391.9|9381.9|2
1631198370000|2021-09-09 14:39:30|9392|9382|9393.4|9383.4|9393.4|9383.4|9392|9382|7
1631198380000|2021-09-09 14:39:40|9393.6|9383.6|9393.9|9383.9|9393.9|9383.9|9393.6|9383.6|2
1631198390000|2021-09-09 14:39:50|9394|9384|9394.1|9384.1|9395.1|9385.1|9393.6|9383.6|7
1631198400000|2021-09-09 14:40:00|9394.4|9384.4|9393.9|9383.9|9394.4|9384.4|9393.9|9383.9|4
1631198410000|2021-09-09 14:40:10|9394|9384|9396.8|9386.8|9397|9387|9394|9384|8
1631198420000|2021-09-09 14:40:20|9395.9|9385.9|9396.5|9386.5|9396.5|9386.5|9395.6|9385.6|6
1631198430000|2021-09-09 14:40:30|9396.4|9386.4|9395.5|9385.5|9396.4|9386.4|9394.9|9384.9|11
1631198440000|2021-09-09 14:40:40|9395.4|9385.4|9395.4|9385.4|9395.5|9385.5|9395.4|9385.4|5
1631198450000|2021-09-09 14:40:50|9395.3|9385.3|9394.6|9384.6|9395.3|9385.3|9394.1|9384.1|6
1631198460000|2021-09-09 14:41:00|9394.8|9384.8|9395|9385|9395.3|9385.3|9394.8|9384.8|4
1631198470000|2021-09-09 14:41:10|9395.5|9385.5|9395.9|9385.9|9397.3|9387.3|9395.5|9385.5|8
1631198480000|2021-09-09 14:41:20|9395.6|9385.6|9396.3|9386.3|9396.3|9386.3|9395.6|9385.6|2
1631198490000|2021-09-09 14:41:30|9396|9386|9396.1|9386.1|9396.1|9386.1|9396|9386|2
1631198500000|2021-09-09 14:41:40|9395.8|9385.8|9396.1|9386.1|9397.4|9387.4|9395.8|9385.8|8
1631198510000|2021-09-09 14:41:50|9396.4|9386.4|9396.1|9386.1|9397|9387|9396.1|9386.1|4
1631198520000|2021-09-09 14:42:00|9395.9|9385.9|9393.8|9383.8|9395.9|9385.9|9393.8|9383.8|7
1631198530000|2021-09-09 14:42:10|9393.6|9383.6|9394.5|9384.5|9394.5|9384.5|9393.6|9383.6|3
1631198540000|2021-09-09 14:42:20|9394.8|9384.8|9395|9385|9395|9385|9394.8|9384.8|2
1631198560000|2021-09-09 14:42:40|9395.4|9385.4|9397|9387|9397.6|9387.6|9395.4|9385.4|9
1631198570000|2021-09-09 14:42:50|9397.1|9387.1|9397.1|9387.1|9397.3|9387.3|9397.1|9387.1|3
1631198580000|2021-09-09 14:43:00|9397|9387|9397|9387|9397|9387|9397|9387|1
1631198590000|2021-09-09 14:43:10|9396.8|9386.8|9395.5|9385.5|9396.9|9386.9|9395.5|9385.5|5
1631198600000|2021-09-09 14:43:20|9394.8|9384.8|9395.4|9385.4|9395.4|9385.4|9394.8|9384.8|2
1631198610000|2021-09-09 14:43:30|9395.8|9385.8|9396.6|9386.6|9397.3|9387.3|9395.8|9385.8|6
1631198620000|2021-09-09 14:43:40|9396.4|9386.4|9396.6|9386.6|9396.6|9386.6|9396.4|9386.4|4
1631198630000|2021-09-09 14:43:50|9396.4|9386.4|9395.5|9385.5|9396.6|9386.6|9395.3|9385.3|8
1631198640000|2021-09-09 14:44:00|9395.8|9385.8|9395.4|9385.4|9395.8|9385.8|9395.4|9385.4|2
1631198650000|2021-09-09 14:44:10|9395.1|9385.1|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|7
1631198660000|2021-09-09 14:44:20|9396.3|9386.3|9395.6|9385.6|9397|9387|9395.6|9385.6|6
1631198670000|2021-09-09 14:44:30|9395.9|9385.9|9396.1|9386.1|9396.4|9386.4|9395.9|9385.9|4
1631198680000|2021-09-09 14:44:40|9396.3|9386.3|9397.6|9387.6|9398.8|9388.8|9396.3|9386.3|16
1631198690000|2021-09-09 14:44:50|9397|9387|9397.4|9387.4|9397.8|9387.8|9396.4|9386.4|8
1631198700000|2021-09-09 14:45:00|9397|9387|9399|9389|9400|9390|9397|9387|18
1631198710000|2021-09-09 14:45:10|9399.5|9389.5|9403|9393|9403.4|9393.4|9399.5|9389.5|8
1631198720000|2021-09-09 14:45:20|9402.8|9392.8|9403|9393|9403.5|9393.5|9402.8|9392.8|11
1631198730000|2021-09-09 14:45:30|9403.3|9393.3|9403|9393|9403.3|9393.3|9403|9393|6
1631198740000|2021-09-09 14:45:40|9402.8|9392.8|9402.1|9392.1|9402.8|9392.8|9402.1|9392.1|8
1631198750000|2021-09-09 14:45:50|9401.9|9391.9|9400.8|9390.8|9401.9|9391.9|9398.1|9388.1|9
1631198760000|2021-09-09 14:46:00|9401|9391|9402.5|9392.5|9402.5|9392.5|9401|9391|5
1631198770000|2021-09-09 14:46:10|9402.3|9392.3|9402|9392|9402.3|9392.3|9401.9|9391.9|4
1631198780000|2021-09-09 14:46:20|9402.3|9392.3|9402.1|9392.1|9404.9|9394.9|9402.1|9392.1|14
1631198790000|2021-09-09 14:46:30|9402.4|9392.4|9402|9392|9402.4|9392.4|9401.6|9391.6|4
1631198800000|2021-09-09 14:46:40|9401.8|9391.8|9403.3|9393.3|9403.3|9393.3|9401.8|9391.8|11
1631198810000|2021-09-09 14:46:50|9403.1|9393.1|9403.8|9393.8|9403.8|9393.8|9403.1|9393.1|4
1631198820000|2021-09-09 14:47:00|9404|9394|9403.6|9393.6|9404|9394|9403.6|9393.6|5
1631198830000|2021-09-09 14:47:10|9403.4|9393.4|9403.8|9393.8|9404|9394|9403.1|9393.1|13
1631198840000|2021-09-09 14:47:20|9404.1|9394.1|9406.8|9396.8|9406.8|9396.8|9404.1|9394.1|12
1631198850000|2021-09-09 14:47:30|9407.4|9397.4|9405.8|9395.8|9407.4|9397.4|9405.8|9395.8|8
1631198860000|2021-09-09 14:47:40|9405|9395|9405.3|9395.3|9405.8|9395.8|9405|9395|4
1631198870000|2021-09-09 14:47:50|9405.5|9395.5|9404.9|9394.9|9406.1|9396.1|9404.5|9394.5|9
1631198880000|2021-09-09 14:48:00|9405.4|9395.4|9400.1|9390.1|9405.4|9395.4|9400|9390|19
1631198890000|2021-09-09 14:48:10|9399.8|9389.8|9400.5|9390.5|9400.5|9390.5|9399|9389|9
1631198900000|2021-09-09 14:48:20|9400.4|9390.4|9398|9388|9400.4|9390.4|9398|9388|6
1631198910000|2021-09-09 14:48:30|9397.9|9387.9|9399.3|9389.3|9399.3|9389.3|9397.9|9387.9|10
1631198920000|2021-09-09 14:48:40|9399.1|9389.1|9398|9388|9399.1|9389.1|9398|9388|4
1631198930000|2021-09-09 14:48:50|9398.3|9388.3|9398.8|9388.8|9398.8|9388.8|9398.3|9388.3|2
1631198940000|2021-09-09 14:49:00|9399.3|9389.3|9397.8|9387.8|9399.5|9389.5|9397.5|9387.5|13
1631198950000|2021-09-09 14:49:10|9397.5|9387.5|9396.6|9386.6|9397.8|9387.8|9396.5|9386.5|9
1631198960000|2021-09-09 14:49:20|9396.9|9386.9|9397.3|9387.3|9397.3|9387.3|9396.9|9386.9|3
1631198970000|2021-09-09 14:49:30|9397|9387|9397.3|9387.3|9397.3|9387.3|9396.9|9386.9|12
1631198980000|2021-09-09 14:49:40|9397|9387|9394.6|9384.6|9397|9387|9394.4|9384.4|16
1631198990000|2021-09-09 14:49:50|9394.5|9384.5|9393.6|9383.6|9394.5|9384.5|9393.3|9383.3|18
1631199000000|2021-09-09 14:50:00|9393.9|9383.9|9393.5|9383.5|9394|9384|9391.1|9381.1|15
1631199010000|2021-09-09 14:50:10|9393.1|9383.1|9394.9|9384.9|9394.9|9384.9|9393.1|9383.1|14
1631199020000|2021-09-09 14:50:20|9395|9385|9394.9|9384.9|9395.1|9385.1|9393|9383|15
1631199030000|2021-09-09 14:50:30|9395|9385|9396.5|9386.5|9396.5|9386.5|9394.9|9384.9|6
1631199040000|2021-09-09 14:50:40|9396.3|9386.3|9396.4|9386.4|9397.4|9387.4|9395.3|9385.3|16
1631199050000|2021-09-09 14:50:50|9397.1|9387.1|9401.4|9391.4|9401.6|9391.6|9397.1|9387.1|12
1631199060000|2021-09-09 14:51:00|9400.9|9390.9|9399.1|9389.1|9401.4|9391.4|9399.1|9389.1|16
1631199070000|2021-09-09 14:51:10|9397.9|9387.9|9398.1|9388.1|9399.3|9389.3|9397.8|9387.8|14
1631199080000|2021-09-09 14:51:20|9399.3|9389.3|9397.8|9387.8|9399.5|9389.5|9397.8|9387.8|10
1631199090000|2021-09-09 14:51:30|9397|9387|9398.3|9388.3|9398.6|9388.6|9397|9387|8
1631199100000|2021-09-09 14:51:40|9398.4|9388.4|9398|9388|9398.4|9388.4|9397.8|9387.8|10
1631199110000|2021-09-09 14:51:50|9397.9|9387.9|9398.9|9388.9|9398.9|9388.9|9397.9|9387.9|4
1631199120000|2021-09-09 14:52:00|9399.1|9389.1|9397.4|9387.4|9399.1|9389.1|9396.3|9386.3|11
1631199130000|2021-09-09 14:52:10|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9396.8|9386.8|3
1631199140000|2021-09-09 14:52:20|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397|9387|5
1631199150000|2021-09-09 14:52:30|9397.8|9387.8|9397.5|9387.5|9397.8|9387.8|9397.3|9387.3|4
1631199160000|2021-09-09 14:52:40|9397.6|9387.6|9398.4|9388.4|9398.4|9388.4|9397.6|9387.6|4
1631199170000|2021-09-09 14:52:50|9399|9389|9398.3|9388.3|9399.5|9389.5|9398.1|9388.1|5
1631199180000|2021-09-09 14:53:00|9399|9389|9399.5|9389.5|9399.8|9389.8|9399|9389|3
1631199190000|2021-09-09 14:53:10|9399.8|9389.8|9400.6|9390.6|9402|9392|9399.6|9389.6|9
1631199200000|2021-09-09 14:53:20|9401|9391|9399.9|9389.9|9401.8|9391.8|9399.9|9389.9|10
1631199210000|2021-09-09 14:53:30|9400|9390|9398.1|9388.1|9400|9390|9398.1|9388.1|5
1631199220000|2021-09-09 14:53:40|9398.3|9388.3|9398|9388|9399.3|9389.3|9397.9|9387.9|11
1631199230000|2021-09-09 14:53:50|9397.9|9387.9|9397.5|9387.5|9397.9|9387.9|9397.5|9387.5|2
1631199240000|2021-09-09 14:54:00|9397.4|9387.4|9396.5|9386.5|9397.4|9387.4|9396.5|9386.5|2
1631199250000|2021-09-09 14:54:10|9396.1|9386.1|9397.4|9387.4|9397.6|9387.6|9395.9|9385.9|8
1631199260000|2021-09-09 14:54:20|9396.6|9386.6|9396.1|9386.1|9397.5|9387.5|9396.1|9386.1|5
1631199270000|2021-09-09 14:54:30|9396|9386|9392|9382|9396|9386|9391.8|9381.8|14
1631199280000|2021-09-09 14:54:40|9391.9|9381.9|9390.9|9380.9|9391.9|9381.9|9390.9|9380.9|9
1631199290000|2021-09-09 14:54:50|9390.8|9380.8|9390.9|9380.9|9391.5|9381.5|9390.6|9380.6|8
1631199300000|2021-09-09 14:55:00|9391|9381|9391.9|9381.9|9391.9|9381.9|9390.9|9380.9|9
1631199310000|2021-09-09 14:55:10|9392|9382|9393.5|9383.5|9393.9|9383.9|9392|9382|7
1631199320000|2021-09-09 14:55:20|9394.3|9384.3|9393.4|9383.4|9394.5|9384.5|9393.4|9383.4|7
1631199330000|2021-09-09 14:55:30|9393.5|9383.5|9394.3|9384.3|9394.3|9384.3|9393.5|9383.5|4
1631199340000|2021-09-09 14:55:40|9394.5|9384.5|9394.8|9384.8|9396|9386|9394.5|9384.5|11
1631199350000|2021-09-09 14:55:50|9394.6|9384.6|9397.8|9387.8|9398.3|9388.3|9394.6|9384.6|11
1631199360000|2021-09-09 14:56:00|9398|9388|9400|9390|9400.3|9390.3|9398|9388|11
1631199370000|2021-09-09 14:56:10|9399.8|9389.8|9399.6|9389.6|9399.8|9389.8|9399.3|9389.3|8
1631199380000|2021-09-09 14:56:20|9399.8|9389.8|9399.6|9389.6|9399.8|9389.8|9399.6|9389.6|2
1631199390000|2021-09-09 14:56:30|9399.8|9389.8|9399.5|9389.5|9399.8|9389.8|9399.5|9389.5|4
1631199400000|2021-09-09 14:56:40|9399.4|9389.4|9399.8|9389.8|9399.9|9389.9|9399.4|9389.4|5
1631199410000|2021-09-09 14:56:50|9399.6|9389.6|9399.3|9389.3|9399.6|9389.6|9398.8|9388.8|6
1631199420000|2021-09-09 14:57:00|9399.5|9389.5|9402.4|9392.4|9403.4|9393.4|9399.5|9389.5|10
1631199430000|2021-09-09 14:57:10|9402.5|9392.5|9401|9391|9405|9395|9400.9|9390.9|11
1631199440000|2021-09-09 14:57:20|9400.9|9390.9|9396|9386|9400.9|9390.9|9396|9386|16
1631199450000|2021-09-09 14:57:30|9395.9|9385.9|9395.9|9385.9|9396.4|9386.4|9395.9|9385.9|6
1631199460000|2021-09-09 14:57:40|9395.4|9385.4|9395.8|9385.8|9395.8|9385.8|9395.4|9385.4|5
1631199480000|2021-09-09 14:58:00|9395.6|9385.6|9395.3|9385.3|9395.6|9385.6|9395.3|9385.3|3
1631199490000|2021-09-09 14:58:10|9395.6|9385.6|9396.4|9386.4|9396.4|9386.4|9395.6|9385.6|5
1631199500000|2021-09-09 14:58:20|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9394.9|9384.9|5
1631199510000|2021-09-09 14:58:30|9395.5|9385.5|9394.6|9384.6|9395.5|9385.5|9394.1|9384.1|6
1631199520000|2021-09-09 14:58:40|9394.8|9384.8|9394.6|9384.6|9394.8|9384.8|9394.6|9384.6|2
1631199530000|2021-09-09 14:58:50|9394.9|9384.9|9394.8|9384.8|9394.9|9384.9|9394.6|9384.6|3
1631199540000|2021-09-09 14:59:00|9394.5|9384.5|9393.5|9383.5|9394.5|9384.5|9393|9383|13
1631199550000|2021-09-09 14:59:10|9393.1|9383.1|9394.1|9384.1|9394.1|9384.1|9392.4|9382.4|11
1631199560000|2021-09-09 14:59:20|9394.4|9384.4|9394.9|9384.9|9394.9|9384.9|9394.4|9384.4|5
1631199570000|2021-09-09 14:59:30|9395|9385|9395|9385|9395|9385|9395|9385|1
1631199580000|2021-09-09 14:59:40|9395.1|9385.1|9394.9|9384.9|9395.1|9385.1|9394.9|9384.9|6
1631199590000|2021-09-09 14:59:50|9395|9385|9395.9|9385.9|9395.9|9385.9|9395|9385|5
1631199600000|2021-09-09 15:00:00|9396.6|9386.6|9394.5|9384.5|9396.6|9386.6|9394.4|9384.4|15
1631199610000|2021-09-09 15:00:10|9394.4|9384.4|9392.5|9382.5|9394.4|9384.4|9392.3|9382.3|14
1631199620000|2021-09-09 15:00:20|9392.8|9382.8|9392.5|9382.5|9393.3|9383.3|9392.3|9382.3|12
1631199630000|2021-09-09 15:00:30|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9391.8|9381.8|4
1631199640000|2021-09-09 15:00:40|9392.1|9382.1|9391.3|9381.3|9392.1|9382.1|9390.9|9380.9|7
1631199650000|2021-09-09 15:00:50|9391.5|9381.5|9393.1|9383.1|9393.4|9383.4|9391.5|9381.5|8
1631199660000|2021-09-09 15:01:00|9392.9|9382.9|9392.9|9382.9|9393|9383|9392.8|9382.8|4
1631199670000|2021-09-09 15:01:10|9393.1|9383.1|9394.6|9384.6|9394.6|9384.6|9393.1|9383.1|4
1631199680000|2021-09-09 15:01:20|9394.4|9384.4|9394|9384|9394.4|9384.4|9392.4|9382.4|9
1631199690000|2021-09-09 15:01:30|9394.4|9384.4|9394.4|9384.4|9395.4|9385.4|9394.4|9384.4|6
1631199700000|2021-09-09 15:01:40|9394.6|9384.6|9393|9383|9395.6|9385.6|9393|9383|4
1631199710000|2021-09-09 15:01:50|9392.9|9382.9|9391.5|9381.5|9392.9|9382.9|9391.1|9381.1|10
1631199720000|2021-09-09 15:02:00|9391.4|9381.4|9391.1|9381.1|9391.4|9381.4|9390.9|9380.9|3
1631199730000|2021-09-09 15:02:10|9391.3|9381.3|9392.9|9382.9|9392.9|9382.9|9391.3|9381.3|10
1631199740000|2021-09-09 15:02:20|9392.5|9382.5|9392|9382|9392.5|9382.5|9392|9382|3
1631199750000|2021-09-09 15:02:30|9391.6|9381.6|9391.6|9381.6|9392|9382|9391.5|9381.5|11
1631199760000|2021-09-09 15:02:40|9391.8|9381.8|9391.5|9381.5|9392.6|9382.6|9391.5|9381.5|8
1631199780000|2021-09-09 15:03:00|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391|9381|3
1631199790000|2021-09-09 15:03:10|9391|9381|9388.6|9378.6|9391|9381|9388.6|9378.6|3
1631199810000|2021-09-09 15:03:30|9388.8|9378.8|9388.6|9378.6|9388.8|9378.8|9388.6|9378.6|2
1631199820000|2021-09-09 15:03:40|9387.4|9377.4|9386.9|9376.9|9387.4|9377.4|9386.9|9376.9|2
1631199830000|2021-09-09 15:03:50|9386.5|9376.5|9386.8|9376.8|9387.1|9377.1|9386.3|9376.3|5
1631199850000|2021-09-09 15:04:10|9387.3|9377.3|9392.4|9382.4|9392.4|9382.4|9387.3|9377.3|15
1631199860000|2021-09-09 15:04:20|9392.3|9382.3|9391.6|9381.6|9392.3|9382.3|9391.4|9381.4|6
1631199870000|2021-09-09 15:04:30|9391.9|9381.9|9391.5|9381.5|9391.9|9381.9|9391.4|9381.4|14
1631199880000|2021-09-09 15:04:40|9391.4|9381.4|9391.8|9381.8|9391.8|9381.8|9391.4|9381.4|7
1631199890000|2021-09-09 15:04:50|9391.5|9381.5|9392.8|9382.8|9392.8|9382.8|9391.4|9381.4|6
1631199900000|2021-09-09 15:05:00|9392.9|9382.9|9393|9383|9393|9383|9392.9|9382.9|2
1631199910000|2021-09-09 15:05:10|9392.8|9382.8|9390.1|9380.1|9392.8|9382.8|9389.3|9379.3|6
1631199920000|2021-09-09 15:05:20|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631199930000|2021-09-09 15:05:30|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|1
1631199940000|2021-09-09 15:05:40|9389.9|9379.9|9389.4|9379.4|9389.9|9379.9|9389.4|9379.4|3
1631199950000|2021-09-09 15:05:50|9389.8|9379.8|9390.6|9380.6|9390.6|9380.6|9389.1|9379.1|7
1631199960000|2021-09-09 15:06:00|9390.4|9380.4|9390.4|9380.4|9390.5|9380.5|9390.3|9380.3|4
1631199970000|2021-09-09 15:06:10|9390.1|9380.1|9389.6|9379.6|9390.1|9380.1|9388.4|9378.4|10
1631199980000|2021-09-09 15:06:20|9390.1|9380.1|9391|9381|9391|9381|9390.1|9380.1|5
1631199990000|2021-09-09 15:06:30|9390.9|9380.9|9389.4|9379.4|9390.9|9380.9|9389.3|9379.3|10
1631200000000|2021-09-09 15:06:40|9389.8|9379.8|9388.4|9378.4|9389.8|9379.8|9388.4|9378.4|7
1631200010000|2021-09-09 15:06:50|9388.1|9378.1|9389|9379|9389|9379|9387.9|9377.9|7
1631200020000|2021-09-09 15:07:00|9389.5|9379.5|9389.3|9379.3|9389.9|9379.9|9389|9379|7
1631200030000|2021-09-09 15:07:10|9389.5|9379.5|9389.4|9379.4|9389.8|9379.8|9388.9|9378.9|9
1631200050000|2021-09-09 15:07:30|9388.8|9378.8|9389.4|9379.4|9389.4|9379.4|9388.8|9378.8|4
1631200060000|2021-09-09 15:07:40|9389.5|9379.5|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|4
1631200070000|2021-09-09 15:07:50|9389.6|9379.6|9390.5|9380.5|9390.5|9380.5|9389.6|9379.6|5
1631200080000|2021-09-09 15:08:00|9390.3|9380.3|9389.6|9379.6|9390.3|9380.3|9389.4|9379.4|7
1631200090000|2021-09-09 15:08:10|9390.3|9380.3|9389.6|9379.6|9390.8|9380.8|9389|9379|7
1631200100000|2021-09-09 15:08:20|9390.1|9380.1|9390.1|9380.1|9390.1|9380.1|9389.6|9379.6|5
1631200110000|2021-09-09 15:08:30|9389.9|9379.9|9390.3|9380.3|9390.4|9380.4|9389.6|9379.6|19
1631200120000|2021-09-09 15:08:40|9390.1|9380.1|9390.3|9380.3|9390.5|9380.5|9390.1|9380.1|4
1631200130000|2021-09-09 15:08:50|9389.6|9379.6|9389.6|9379.6|9390.1|9380.1|9389.6|9379.6|4
1631200140000|2021-09-09 15:09:00|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1631200150000|2021-09-09 15:09:10|9389.1|9379.1|9388.6|9378.6|9389.1|9379.1|9387|9377|4
1631200160000|2021-09-09 15:09:20|9388.8|9378.8|9387.9|9377.9|9388.8|9378.8|9387.9|9377.9|5
1631200170000|2021-09-09 15:09:30|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1631200180000|2021-09-09 15:09:40|9389.4|9379.4|9390.1|9380.1|9390.1|9380.1|9389.4|9379.4|15
1631200190000|2021-09-09 15:09:50|9390.6|9380.6|9391.1|9381.1|9391.1|9381.1|9390.6|9380.6|2
1631200200000|2021-09-09 15:10:00|9391.6|9381.6|9390|9380|9391.9|9381.9|9389.8|9379.8|13
1631200240000|2021-09-09 15:10:40|9389.8|9379.8|9388.3|9378.3|9389.8|9379.8|9387.4|9377.4|6
1631200250000|2021-09-09 15:10:50|9388.1|9378.1|9389.4|9379.4|9389.4|9379.4|9388.1|9378.1|5
1631200260000|2021-09-09 15:11:00|9389.5|9379.5|9390.1|9380.1|9390.4|9380.4|9389.5|9379.5|4
1631200270000|2021-09-09 15:11:10|9390.4|9380.4|9390.6|9380.6|9390.6|9380.6|9390.4|9380.4|2
1631200280000|2021-09-09 15:11:20|9390.8|9380.8|9390.9|9380.9|9390.9|9380.9|9390.8|9380.8|2
1631200290000|2021-09-09 15:11:30|9391|9381|9391|9381|9391|9381|9391|9381|1
1631200300000|2021-09-09 15:11:40|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|9391.1|9381.1|1
1631200310000|2021-09-09 15:11:50|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|1
1631200320000|2021-09-09 15:12:00|9391.5|9381.5|9391.4|9381.4|9391.5|9381.5|9391.4|9381.4|2
1631200330000|2021-09-09 15:12:10|9391.5|9381.5|9391.8|9381.8|9391.8|9381.8|9391.4|9381.4|4
1631200340000|2021-09-09 15:12:20|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1631200350000|2021-09-09 15:12:30|9392|9382|9391.5|9381.5|9392|9382|9391.5|9381.5|3
1631200360000|2021-09-09 15:12:40|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1631200380000|2021-09-09 15:13:00|9391.5|9381.5|9391.4|9381.4|9391.5|9381.5|9391.4|9381.4|2
1631200410000|2021-09-09 15:13:30|9391.3|9381.3|9391.9|9381.9|9391.9|9381.9|9391.3|9381.3|4
1631200420000|2021-09-09 15:13:40|9391.5|9381.5|9391.4|9381.4|9391.6|9381.6|9391.4|9381.4|3
1631200430000|2021-09-09 15:13:50|9391.6|9381.6|9395.4|9385.4|9395.6|9385.6|9391.5|9381.5|11
1631200440000|2021-09-09 15:14:00|9395.8|9385.8|9396.5|9386.5|9397|9387|9395.8|9385.8|6
1631200450000|2021-09-09 15:14:10|9396.6|9386.6|9398.1|9388.1|9398.1|9388.1|9396.5|9386.5|7
1631200460000|2021-09-09 15:14:20|9397.6|9387.6|9398.9|9388.9|9398.9|9388.9|9397.4|9387.4|6
1631200470000|2021-09-09 15:14:30|9399.5|9389.5|9399.6|9389.6|9399.6|9389.6|9399.5|9389.5|2
1631200490000|2021-09-09 15:14:50|9399.8|9389.8|9400.6|9390.6|9400.9|9390.9|9399.8|9389.8|3
1631200500000|2021-09-09 15:15:00|9399.1|9389.1|9391.4|9381.4|9399.5|9389.5|9389.3|9379.3|20
1631200510000|2021-09-09 15:15:10|9391.1|9381.1|9388.3|9378.3|9391.1|9381.1|9388.3|9378.3|6
1631200520000|2021-09-09 15:15:20|9388.4|9378.4|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|3
1631200530000|2021-09-09 15:15:30|9388.4|9378.4|9387.5|9377.5|9388.4|9378.4|9387.5|9377.5|5
1631200540000|2021-09-09 15:15:40|9387.6|9377.6|9389.4|9379.4|9389.6|9379.6|9387.6|9377.6|3
1631200550000|2021-09-09 15:15:50|9389|9379|9387.5|9377.5|9389|9379|9387.5|9377.5|8
1631200560000|2021-09-09 15:16:00|9387.1|9377.1|9387.5|9377.5|9387.5|9377.5|9387.1|9377.1|2
1631200570000|2021-09-09 15:16:10|9387.6|9377.6|9387.9|9377.9|9388.5|9378.5|9387.6|9377.6|7
1631200580000|2021-09-09 15:16:20|9387.4|9377.4|9387.6|9377.6|9387.6|9377.6|9385.6|9375.6|9
1631200590000|2021-09-09 15:16:30|9387.8|9377.8|9388.4|9378.4|9388.8|9378.8|9387.8|9377.8|8
1631200600000|2021-09-09 15:16:40|9387.9|9377.9|9384.5|9374.5|9388.1|9378.1|9384.5|9374.5|11
1631200610000|2021-09-09 15:16:50|9384.3|9374.3|9384.4|9374.4|9385.4|9375.4|9383.6|9373.6|14
1631200620000|2021-09-09 15:17:00|9382.9|9372.9|9383.3|9373.3|9383.3|9373.3|9382.5|9372.5|5
1631200630000|2021-09-09 15:17:10|9383.8|9373.8|9384.1|9374.1|9384.1|9374.1|9382.9|9372.9|13
1631200640000|2021-09-09 15:17:20|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.6|9373.6|3
1631200650000|2021-09-09 15:17:30|9383.6|9373.6|9383.4|9373.4|9383.6|9373.6|9383.3|9373.3|4
1631200660000|2021-09-09 15:17:40|9383.1|9373.1|9383.1|9373.1|9383.5|9373.5|9383.1|9373.1|7
1631200670000|2021-09-09 15:17:50|9383.3|9373.3|9381.3|9371.3|9383.3|9373.3|9381.1|9371.1|8
1631200680000|2021-09-09 15:18:00|9382|9372|9384.3|9374.3|9384.3|9374.3|9382|9372|12
1631200690000|2021-09-09 15:18:10|9384.1|9374.1|9384.4|9374.4|9384.4|9374.4|9384|9374|4
1631200700000|2021-09-09 15:18:20|9384.1|9374.1|9383.8|9373.8|9384.1|9374.1|9382.9|9372.9|5
1631200710000|2021-09-09 15:18:30|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.4|9372.4|5
1631200720000|2021-09-09 15:18:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1631200730000|2021-09-09 15:18:50|9382.9|9372.9|9383.9|9373.9|9384.4|9374.4|9382.3|9372.3|8
1631200740000|2021-09-09 15:19:00|9383.6|9373.6|9383.4|9373.4|9383.6|9373.6|9383.4|9373.4|2
1631200750000|2021-09-09 15:19:10|9383.6|9373.6|9385.4|9375.4|9385.5|9375.5|9383.6|9373.6|5
1631200760000|2021-09-09 15:19:20|9385.1|9375.1|9384.8|9374.8|9385.4|9375.4|9384.8|9374.8|4
1631200770000|2021-09-09 15:19:30|9385.1|9375.1|9384.4|9374.4|9385.4|9375.4|9383.5|9373.5|10
1631200780000|2021-09-09 15:19:40|9384.1|9374.1|9384.4|9374.4|9384.6|9374.6|9384.1|9374.1|6
1631200790000|2021-09-09 15:19:50|9384.1|9374.1|9384.6|9374.6|9384.9|9374.9|9384.1|9374.1|5
1631200800000|2021-09-09 15:20:00|9384.9|9374.9|9385.3|9375.3|9386|9376|9384.6|9374.6|10
1631200810000|2021-09-09 15:20:10|9385.1|9375.1|9386.5|9376.5|9386.8|9376.8|9385|9375|12
1631200820000|2021-09-09 15:20:20|9386.8|9376.8|9388.6|9378.6|9388.6|9378.6|9386.5|9376.5|12
1631200830000|2021-09-09 15:20:30|9388.9|9378.9|9388.6|9378.6|9388.9|9378.9|9388.6|9378.6|2
1631200840000|2021-09-09 15:20:40|9388.9|9378.9|9388.8|9378.8|9389|9379|9388.6|9378.6|5
1631200850000|2021-09-09 15:20:50|9388.9|9378.9|9388.5|9378.5|9388.9|9378.9|9388.5|9378.5|6
1631200860000|2021-09-09 15:21:00|9388.1|9378.1|9387.5|9377.5|9388.1|9378.1|9386.9|9376.9|13
1631200870000|2021-09-09 15:21:10|9387.9|9377.9|9388.5|9378.5|9388.9|9378.9|9387.9|9377.9|9
1631200880000|2021-09-09 15:21:20|9388.3|9378.3|9384.5|9374.5|9388.3|9378.3|9384.5|9374.5|3
1631200890000|2021-09-09 15:21:30|9384.4|9374.4|9382.9|9372.9|9384.4|9374.4|9382.1|9372.1|8
1631200900000|2021-09-09 15:21:40|9382.5|9372.5|9381.9|9371.9|9382.5|9372.5|9381.4|9371.4|6
1631200910000|2021-09-09 15:21:50|9381.5|9371.5|9382.3|9372.3|9382.4|9372.4|9379.9|9369.9|8
1631200920000|2021-09-09 15:22:00|9382.6|9372.6|9382.6|9372.6|9382.9|9372.9|9382.3|9372.3|10
1631200930000|2021-09-09 15:22:10|9382.4|9372.4|9381.9|9371.9|9382.5|9372.5|9381.5|9371.5|6
1631200940000|2021-09-09 15:22:20|9381.8|9371.8|9384.6|9374.6|9384.6|9374.6|9381.8|9371.8|9
1631200950000|2021-09-09 15:22:30|9384.3|9374.3|9384.4|9374.4|9384.4|9374.4|9382.4|9372.4|13
1631200960000|2021-09-09 15:22:40|9384.5|9374.5|9384.5|9374.5|9384.8|9374.8|9384.5|9374.5|3
1631200970000|2021-09-09 15:22:50|9384.8|9374.8|9384.4|9374.4|9384.8|9374.8|9384.1|9374.1|5
1631200980000|2021-09-09 15:23:00|9384.1|9374.1|9384.4|9374.4|9384.6|9374.6|9383.5|9373.5|8
1631200990000|2021-09-09 15:23:10|9384.8|9374.8|9385.8|9375.8|9385.8|9375.8|9384.5|9374.5|6
1631201000000|2021-09-09 15:23:20|9385.5|9375.5|9382.5|9372.5|9386|9376|9382.5|9372.5|9
1631201010000|2021-09-09 15:23:30|9382.4|9372.4|9382.5|9372.5|9382.8|9372.8|9382.4|9372.4|3
1631201020000|2021-09-09 15:23:40|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|9382.4|9372.4|1
1631201030000|2021-09-09 15:23:50|9382.5|9372.5|9381.5|9371.5|9383.1|9373.1|9381.3|9371.3|15
1631201040000|2021-09-09 15:24:00|9382.1|9372.1|9383.4|9373.4|9383.4|9373.4|9381.4|9371.4|10
1631201050000|2021-09-09 15:24:10|9383.6|9373.6|9386.1|9376.1|9387.9|9377.9|9383.6|9373.6|6
1631201060000|2021-09-09 15:24:20|9385.9|9375.9|9387.6|9377.6|9387.6|9377.6|9385.9|9375.9|5
1631201080000|2021-09-09 15:24:40|9387.8|9377.8|9388.9|9378.9|9388.9|9378.9|9387.8|9377.8|3
1631201100000|2021-09-09 15:25:00|9388.6|9378.6|9388.9|9378.9|9388.9|9378.9|9388.6|9378.6|2
1631201110000|2021-09-09 15:25:10|9389.1|9379.1|9389.6|9379.6|9389.6|9379.6|9389.1|9379.1|4
1631201120000|2021-09-09 15:25:20|9390|9380|9390.9|9380.9|9390.9|9380.9|9390|9380|3
1631201150000|2021-09-09 15:25:50|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|9390.4|9380.4|1
1631201160000|2021-09-09 15:26:00|9390.6|9380.6|9390.9|9380.9|9390.9|9380.9|9390.6|9380.6|2
1631201170000|2021-09-09 15:26:10|9390.6|9380.6|9390.1|9380.1|9390.6|9380.6|9390.1|9380.1|2
1631201180000|2021-09-09 15:26:20|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631201190000|2021-09-09 15:26:30|9389.5|9379.5|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|3
1631201200000|2021-09-09 15:26:40|9389.1|9379.1|9389.4|9379.4|9389.4|9379.4|9389.1|9379.1|2
1631201210000|2021-09-09 15:26:50|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631201220000|2021-09-09 15:27:00|9389.9|9379.9|9389.5|9379.5|9389.9|9379.9|9389.5|9379.5|2
1631201250000|2021-09-09 15:27:30|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1631201280000|2021-09-09 15:28:00|9390.3|9380.3|9390.4|9380.4|9390.6|9380.6|9390.3|9380.3|4
1631201290000|2021-09-09 15:28:10|9389.8|9379.8|9389.5|9379.5|9390|9380|9389.5|9379.5|16
1631201300000|2021-09-09 15:28:20|9389.8|9379.8|9389.4|9379.4|9389.8|9379.8|9388.8|9378.8|9
1631201310000|2021-09-09 15:28:30|9389.5|9379.5|9390.5|9380.5|9390.5|9380.5|9389.5|9379.5|2
1631201320000|2021-09-09 15:28:40|9389.5|9379.5|9390.5|9380.5|9390.5|9380.5|9389.5|9379.5|3
1631201330000|2021-09-09 15:28:50|9390|9380|9390|9380|9390|9380|9390|9380|1
1631201370000|2021-09-09 15:29:30|9390.1|9380.1|9387.9|9377.9|9390.1|9380.1|9387.9|9377.9|4
1631201380000|2021-09-09 15:29:40|9387.3|9377.3|9387.3|9377.3|9387.8|9377.8|9387.3|9377.3|5
1631201390000|2021-09-09 15:29:50|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1631201400000|2021-09-09 15:30:00|9386.8|9376.8|9386.6|9376.6|9386.8|9376.8|9386.4|9376.4|4
1631201410000|2021-09-09 15:30:10|9386.8|9376.8|9388|9378|9388|9378|9386.8|9376.8|5
1631201430000|2021-09-09 15:30:30|9387.8|9377.8|9387.6|9377.6|9387.8|9377.8|9386.9|9376.9|6
1631201440000|2021-09-09 15:30:40|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1631201450000|2021-09-09 15:30:50|9388.1|9378.1|9387.9|9377.9|9388.6|9378.6|9387.9|9377.9|5
1631201460000|2021-09-09 15:31:00|9388.4|9378.4|9385.8|9375.8|9388.4|9378.4|9385.8|9375.8|5
1631201470000|2021-09-09 15:31:10|9384.6|9374.6|9384.1|9374.1|9384.6|9374.6|9384.1|9374.1|2
1631201480000|2021-09-09 15:31:20|9384.3|9374.3|9386|9376|9386|9376|9384.3|9374.3|8
1631201490000|2021-09-09 15:31:30|9385.8|9375.8|9385.8|9375.8|9386|9376|9385.8|9375.8|3
1631201500000|2021-09-09 15:31:40|9385.9|9375.9|9386|9376|9386|9376|9385.9|9375.9|2
1631201510000|2021-09-09 15:31:50|9385.8|9375.8|9385.5|9375.5|9386|9376|9385.4|9375.4|11
1631201520000|2021-09-09 15:32:00|9385.1|9375.1|9382.6|9372.6|9385.1|9375.1|9382.5|9372.5|5
1631201530000|2021-09-09 15:32:10|9383|9373|9386.8|9376.8|9386.8|9376.8|9383|9373|10
1631201540000|2021-09-09 15:32:20|9387.8|9377.8|9387.8|9377.8|9389|9379|9387.5|9377.5|14
1631201550000|2021-09-09 15:32:30|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1631201560000|2021-09-09 15:32:40|9387.3|9377.3|9389|9379|9389|9379|9387.3|9377.3|6
1631201570000|2021-09-09 15:32:50|9388.8|9378.8|9389|9379|9389|9379|9388.8|9378.8|2
1631201580000|2021-09-09 15:33:00|9388.8|9378.8|9388.5|9378.5|9388.9|9378.9|9387.5|9377.5|6
1631201590000|2021-09-09 15:33:10|9387.5|9377.5|9388.5|9378.5|9388.5|9378.5|9387.5|9377.5|2
1631201600000|2021-09-09 15:33:20|9388.8|9378.8|9388.5|9378.5|9388.8|9378.8|9388.5|9378.5|2
1631201610000|2021-09-09 15:33:30|9388.8|9378.8|9388.6|9378.6|9389|9379|9388.6|9378.6|4
1631201620000|2021-09-09 15:33:40|9388.9|9378.9|9388.5|9378.5|9389.1|9379.1|9388.5|9378.5|5
1631201630000|2021-09-09 15:33:50|9388.9|9378.9|9388.8|9378.8|9389.1|9379.1|9387.8|9377.8|12
1631201640000|2021-09-09 15:34:00|9388.4|9378.4|9388.8|9378.8|9389.5|9379.5|9388.3|9378.3|13
1631201650000|2021-09-09 15:34:10|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|9388.5|9378.5|1
1631201660000|2021-09-09 15:34:20|9388.4|9378.4|9388.6|9378.6|9388.8|9378.8|9388.4|9378.4|7
1631201670000|2021-09-09 15:34:30|9388.8|9378.8|9387.5|9377.5|9388.8|9378.8|9387.3|9377.3|15
1631201680000|2021-09-09 15:34:40|9387.3|9377.3|9387.6|9377.6|9387.6|9377.6|9387.3|9377.3|2
1631201690000|2021-09-09 15:34:50|9387.8|9377.8|9387.3|9377.3|9388|9378|9387|9377|9
1631201700000|2021-09-09 15:35:00|9386.6|9376.6|9386.3|9376.3|9386.6|9376.6|9386.3|9376.3|2
1631201710000|2021-09-09 15:35:10|9386.4|9376.4|9387|9377|9387|9377|9386.4|9376.4|2
1631201720000|2021-09-09 15:35:20|9386.8|9376.8|9386.6|9376.6|9386.8|9376.8|9386.5|9376.5|3
1631201730000|2021-09-09 15:35:30|9387|9377|9387.5|9377.5|9387.5|9377.5|9387|9377|2
1631201750000|2021-09-09 15:35:50|9388|9378|9387.6|9377.6|9388|9378|9387.6|9377.6|3
1631201760000|2021-09-09 15:36:00|9387|9377|9387.3|9377.3|9387.3|9377.3|9387|9377|2
1631201770000|2021-09-09 15:36:10|9387.5|9377.5|9387.6|9377.6|9388.1|9378.1|9387.5|9377.5|4
1631201780000|2021-09-09 15:36:20|9387.9|9377.9|9388.3|9378.3|9388.3|9378.3|9387.6|9377.6|9
1631201790000|2021-09-09 15:36:30|9387.9|9377.9|9388.1|9378.1|9388.1|9378.1|9387.6|9377.6|5
1631201800000|2021-09-09 15:36:40|9388.4|9378.4|9389.1|9379.1|9389.9|9379.9|9388.4|9378.4|12
1631201810000|2021-09-09 15:36:50|9389.4|9379.4|9390|9380|9390|9380|9389.4|9379.4|4
1631201820000|2021-09-09 15:37:00|9389.9|9379.9|9389.1|9379.1|9389.9|9379.9|9389.1|9379.1|3
1631201830000|2021-09-09 15:37:10|9389.4|9379.4|9389.6|9379.6|9389.9|9379.9|9389.1|9379.1|5
1631201840000|2021-09-09 15:37:20|9389.4|9379.4|9389.9|9379.9|9389.9|9379.9|9389.1|9379.1|7
1631201850000|2021-09-09 15:37:30|9390|9380|9391.1|9381.1|9391.1|9381.1|9390|9380|3
1631201860000|2021-09-09 15:37:40|9391.4|9381.4|9391.3|9381.3|9391.4|9381.4|9391.3|9381.3|2
1631201870000|2021-09-09 15:37:50|9391.5|9381.5|9390.4|9380.4|9391.5|9381.5|9390.4|9380.4|8
1631201880000|2021-09-09 15:38:00|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1631201890000|2021-09-09 15:38:10|9390|9380|9389.3|9379.3|9390|9380|9389.3|9379.3|2
1631201900000|2021-09-09 15:38:20|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|9389.5|9379.5|1
1631201920000|2021-09-09 15:38:40|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631201940000|2021-09-09 15:39:00|9389.5|9379.5|9389.8|9379.8|9389.8|9379.8|9389.5|9379.5|2
1631201950000|2021-09-09 15:39:10|9389.5|9379.5|9387.6|9377.6|9389.5|9379.5|9387.6|9377.6|7
1631201960000|2021-09-09 15:39:20|9387.8|9377.8|9389.5|9379.5|9390.1|9380.1|9387.8|9377.8|8
1631201970000|2021-09-09 15:39:30|9389.8|9379.8|9389.9|9379.9|9390|9380|9389|9379|6
1631201990000|2021-09-09 15:39:50|9390.1|9380.1|9390.6|9380.6|9391.3|9381.3|9389.9|9379.9|12
1631202000000|2021-09-09 15:40:00|9391.1|9381.1|9390.6|9380.6|9391.4|9381.4|9390.6|9380.6|5
1631202010000|2021-09-09 15:40:10|9391|9381|9391|9381|9391|9381|9391|9381|1
1631202020000|2021-09-09 15:40:20|9391.4|9381.4|9391.5|9381.5|9391.5|9381.5|9391.4|9381.4|2
1631202030000|2021-09-09 15:40:30|9392.4|9382.4|9391.4|9381.4|9392.4|9382.4|9391.4|9381.4|5
1631202040000|2021-09-09 15:40:40|9391.6|9381.6|9392.1|9382.1|9392.1|9382.1|9391.6|9381.6|3
1631202050000|2021-09-09 15:40:50|9391.9|9381.9|9391.6|9381.6|9391.9|9381.9|9391.6|9381.6|2
1631202070000|2021-09-09 15:41:10|9391.5|9381.5|9390.5|9380.5|9391.5|9381.5|9390.5|9380.5|3
1631202080000|2021-09-09 15:41:20|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|9389.8|9379.8|1
1631202090000|2021-09-09 15:41:30|9390.9|9380.9|9391.3|9381.3|9391.3|9381.3|9390.9|9380.9|4
1631202100000|2021-09-09 15:41:40|9391|9381|9391|9381|9391|9381|9391|9381|1
1631202120000|2021-09-09 15:42:00|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|9390.9|9380.9|1
1631202130000|2021-09-09 15:42:10|9390.4|9380.4|9387.8|9377.8|9390.4|9380.4|9387.5|9377.5|9
1631202140000|2021-09-09 15:42:20|9388.4|9378.4|9389.5|9379.5|9389.5|9379.5|9388.4|9378.4|6
1631202150000|2021-09-09 15:42:30|9388.4|9378.4|9389.5|9379.5|9390|9380|9388.4|9378.4|4
1631202160000|2021-09-09 15:42:40|9389.6|9379.6|9391.3|9381.3|9391.3|9381.3|9389.6|9379.6|4
1631202170000|2021-09-09 15:42:50|9391.5|9381.5|9391.4|9381.4|9391.5|9381.5|9391.4|9381.4|2
1631202180000|2021-09-09 15:43:00|9390.8|9380.8|9389.4|9379.4|9390.8|9380.8|9389.3|9379.3|5
1631202190000|2021-09-09 15:43:10|9389.8|9379.8|9389.9|9379.9|9389.9|9379.9|9389.3|9379.3|9
1631202200000|2021-09-09 15:43:20|9390.3|9380.3|9389.5|9379.5|9390.8|9380.8|9389|9379|11
1631202210000|2021-09-09 15:43:30|9390|9380|9389.4|9379.4|9390|9380|9389.4|9379.4|3
1631202230000|2021-09-09 15:43:50|9389.3|9379.3|9388.8|9378.8|9389.3|9379.3|9388.4|9378.4|4
1631202240000|2021-09-09 15:44:00|9389.3|9379.3|9390.8|9380.8|9390.8|9380.8|9389.3|9379.3|12
1631202250000|2021-09-09 15:44:10|9390.3|9380.3|9390|9380|9390.3|9380.3|9389.4|9379.4|3
1631202260000|2021-09-09 15:44:20|9390.4|9380.4|9391.4|9381.4|9391.4|9381.4|9389.8|9379.8|10
1631202270000|2021-09-09 15:44:30|9391.6|9381.6|9392|9382|9392|9382|9391.6|9381.6|4
1631202280000|2021-09-09 15:44:40|9391.9|9381.9|9391.3|9381.3|9391.9|9381.9|9391.3|9381.3|3
1631202290000|2021-09-09 15:44:50|9391|9381|9391.9|9381.9|9391.9|9381.9|9390.5|9380.5|8
1631202300000|2021-09-09 15:45:00|9391.8|9381.8|9391.9|9381.9|9391.9|9381.9|9391.8|9381.8|2
1631202310000|2021-09-09 15:45:10|9393.1|9383.1|9394.6|9384.6|9394.9|9384.9|9393.1|9383.1|6
1631202320000|2021-09-09 15:45:20|9394.8|9384.8|9394.6|9384.6|9394.9|9384.9|9394.6|9384.6|3
1631202330000|2021-09-09 15:45:30|9394.5|9384.5|9394|9384|9394.5|9384.5|9394|9384|2
1631202340000|2021-09-09 15:45:40|9394.1|9384.1|9395.8|9385.8|9395.9|9385.9|9394|9384|14
1631202350000|2021-09-09 15:45:50|9396.9|9386.9|9394.9|9384.9|9396.9|9386.9|9394.5|9384.5|7
1631202360000|2021-09-09 15:46:00|9394.6|9384.6|9393.6|9383.6|9394.8|9384.8|9393.6|9383.6|5
1631202370000|2021-09-09 15:46:10|9393.5|9383.5|9394|9384|9394|9384|9393.5|9383.5|3
1631202380000|2021-09-09 15:46:20|9394.9|9384.9|9395.1|9385.1|9395.1|9385.1|9394.9|9384.9|2
1631202390000|2021-09-09 15:46:30|9394.1|9384.1|9393.4|9383.4|9394.5|9384.5|9393.4|9383.4|7
1631202400000|2021-09-09 15:46:40|9393.3|9383.3|9393.4|9383.4|9393.4|9383.4|9393.3|9383.3|2
1631202420000|2021-09-09 15:47:00|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|9393.1|9383.1|1
1631202440000|2021-09-09 15:47:20|9392.6|9382.6|9390.5|9380.5|9392.6|9382.6|9389.9|9379.9|8
1631202450000|2021-09-09 15:47:30|9390.4|9380.4|9389|9379|9390.4|9380.4|9388.8|9378.8|6
1631202460000|2021-09-09 15:47:40|9388.6|9378.6|9388.6|9378.6|9388.8|9378.8|9387.3|9377.3|6
1631202470000|2021-09-09 15:47:50|9388.5|9378.5|9388.3|9378.3|9388.5|9378.5|9387.9|9377.9|4
1631202480000|2021-09-09 15:48:00|9388.4|9378.4|9386.8|9376.8|9388.6|9378.6|9386.5|9376.5|10
1631202500000|2021-09-09 15:48:20|9386.9|9376.9|9386.6|9376.6|9387|9377|9386.6|9376.6|4
1631202510000|2021-09-09 15:48:30|9386.8|9376.8|9386.5|9376.5|9386.9|9376.9|9386.5|9376.5|21
1631202520000|2021-09-09 15:48:40|9386.8|9376.8|9384.6|9374.6|9387|9377|9384|9374|18
1631202530000|2021-09-09 15:48:50|9384.9|9374.9|9384.8|9374.8|9385.4|9375.4|9384.6|9374.6|15
1631202540000|2021-09-09 15:49:00|9384.9|9374.9|9385.3|9375.3|9385.3|9375.3|9384.8|9374.8|13
1631202550000|2021-09-09 15:49:10|9385.6|9375.6|9386.8|9376.8|9387|9377|9385.1|9375.1|11
1631202560000|2021-09-09 15:49:20|9386.5|9376.5|9386.6|9376.6|9387|9377|9386.5|9376.5|7
1631202580000|2021-09-09 15:49:40|9388.1|9378.1|9389.3|9379.3|9389.4|9379.4|9388.1|9378.1|4
1631202590000|2021-09-09 15:49:50|9389|9379|9387.5|9377.5|9389|9379|9387.5|9377.5|7
1631202600000|2021-09-09 15:50:00|9387.8|9377.8|9388.6|9378.6|9388.6|9378.6|9387.8|9377.8|6
1631202610000|2021-09-09 15:50:10|9389.8|9379.8|9390|9380|9390|9380|9389.8|9379.8|3
1631202640000|2021-09-09 15:50:40|9389.5|9379.5|9389.8|9379.8|9389.8|9379.8|9389.5|9379.5|2
1631202650000|2021-09-09 15:50:50|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|9389.6|9379.6|1
1631202660000|2021-09-09 15:51:00|9390.1|9380.1|9390.1|9380.1|9390.3|9380.3|9390.1|9380.1|3
1631202670000|2021-09-09 15:51:10|9389.9|9379.9|9392.6|9382.6|9392.6|9382.6|9389.3|9379.3|7
1631202680000|2021-09-09 15:51:20|9392.4|9382.4|9390.5|9380.5|9392.4|9382.4|9390.5|9380.5|4
1631202690000|2021-09-09 15:51:30|9390.3|9380.3|9390.5|9380.5|9390.5|9380.5|9390.3|9380.3|4
1631202700000|2021-09-09 15:51:40|9390.3|9380.3|9391|9381|9391|9381|9390.3|9380.3|5
1631202710000|2021-09-09 15:51:50|9390.9|9380.9|9390.6|9380.6|9390.9|9380.9|9390.6|9380.6|2
1631202720000|2021-09-09 15:52:00|9390.5|9380.5|9390.6|9380.6|9391.3|9381.3|9390.5|9380.5|8
1631202730000|2021-09-09 15:52:10|9390.5|9380.5|9390.4|9380.4|9390.5|9380.5|9390.3|9380.3|5
1631202740000|2021-09-09 15:52:20|9390.5|9380.5|9390.3|9380.3|9390.8|9380.8|9390.3|9380.3|5
1631202750000|2021-09-09 15:52:30|9390|9380|9388.9|9378.9|9390.1|9380.1|9388.8|9378.8|7
1631202760000|2021-09-09 15:52:40|9389|9379|9389|9379|9389|9379|9388.6|9378.6|6
1631202770000|2021-09-09 15:52:50|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1631202780000|2021-09-09 15:53:00|9389|9379|9389|9379|9389|9379|9389|9379|1
1631202790000|2021-09-09 15:53:10|9388.5|9378.5|9387.3|9377.3|9388.5|9378.5|9387|9377|9
1631202800000|2021-09-09 15:53:20|9387|9377|9387.3|9377.3|9387.3|9377.3|9387|9377|4
1631202810000|2021-09-09 15:53:30|9387.4|9377.4|9388|9378|9388|9378|9387.4|9377.4|3
1631202840000|2021-09-09 15:54:00|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|1
1631202850000|2021-09-09 15:54:10|9387.8|9377.8|9388.5|9378.5|9388.5|9378.5|9387.8|9377.8|3
1631202860000|2021-09-09 15:54:20|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1631202880000|2021-09-09 15:54:40|9388.5|9378.5|9388.1|9378.1|9388.5|9378.5|9387.8|9377.8|4
1631202900000|2021-09-09 15:55:00|9388.3|9378.3|9387.8|9377.8|9388.3|9378.3|9387.8|9377.8|2
1631202920000|2021-09-09 15:55:20|9388|9378|9388.4|9378.4|9388.4|9378.4|9388|9378|2
1631202940000|2021-09-09 15:55:40|9388.3|9378.3|9388.4|9378.4|9388.4|9378.4|9388.3|9378.3|2
1631202960000|2021-09-09 15:56:00|9388|9378|9387.8|9377.8|9388|9378|9387.8|9377.8|2
1631202970000|2021-09-09 15:56:10|9388|9378|9388|9378|9388|9378|9388|9378|1
1631202980000|2021-09-09 15:56:20|9388.3|9378.3|9391.1|9381.1|9391.1|9381.1|9388.3|9378.3|5
1631203000000|2021-09-09 15:56:40|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1631203030000|2021-09-09 15:57:10|9392|9382|9392|9382|9392|9382|9391.8|9381.8|5
1631203040000|2021-09-09 15:57:20|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|1
1631203070000|2021-09-09 15:57:50|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1631203080000|2021-09-09 15:58:00|9392.9|9382.9|9391.9|9381.9|9392.9|9382.9|9391.9|9381.9|5
1631203090000|2021-09-09 15:58:10|9391.6|9381.6|9392.4|9382.4|9392.8|9382.8|9391.6|9381.6|4
1631203100000|2021-09-09 15:58:20|9392.6|9382.6|9392.8|9382.8|9392.8|9382.8|9392.4|9382.4|6
1631203110000|2021-09-09 15:58:30|9393.4|9383.4|9393.3|9383.3|9393.6|9383.6|9393.3|9383.3|3
1631203120000|2021-09-09 15:58:40|9393.4|9383.4|9393.8|9383.8|9393.8|9383.8|9393.4|9383.4|4
1631203130000|2021-09-09 15:58:50|9393.9|9383.9|9396.3|9386.3|9396.6|9386.6|9393.9|9383.9|7
1631203140000|2021-09-09 15:59:00|9397|9387|9397.6|9387.6|9397.6|9387.6|9397|9387|4
1631203150000|2021-09-09 15:59:10|9397.3|9387.3|9397.8|9387.8|9398.8|9388.8|9396.6|9386.6|13
1631203160000|2021-09-09 15:59:20|9398.1|9388.1|9396.9|9386.9|9398.3|9388.3|9396.9|9386.9|10
1631203170000|2021-09-09 15:59:30|9397.6|9387.6|9397.1|9387.1|9397.6|9387.6|9396.5|9386.5|5
1631203180000|2021-09-09 15:59:40|9396.9|9386.9|9395.8|9385.8|9397|9387|9395|9385|9
1631203190000|2021-09-09 15:59:50|9395.5|9385.5|9394|9384|9395.5|9385.5|9393.4|9383.4|3
1631203200000|2021-09-09 16:00:00|9395|9385|9394.5|9384.5|9395.6|9385.6|9394.3|9384.3|8
1631203210000|2021-09-09 16:00:10|9394.3|9384.3|9394.9|9384.9|9394.9|9384.9|9394.3|9384.3|2
1631203220000|2021-09-09 16:00:20|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1631203240000|2021-09-09 16:00:40|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1631203250000|2021-09-09 16:00:50|9395.6|9385.6|9396.9|9386.9|9396.9|9386.9|9393.4|9383.4|16
1631203270000|2021-09-09 16:01:10|9397|9387|9397|9387|9397|9387|9397|9387|1
1631203280000|2021-09-09 16:01:20|9397.1|9387.1|9398.8|9388.8|9398.8|9388.8|9397.1|9387.1|5
1631203290000|2021-09-09 16:01:30|9398|9388|9398.3|9388.3|9398.6|9388.6|9398|9388|6
1631203300000|2021-09-09 16:01:40|9398.5|9388.5|9398.9|9388.9|9398.9|9388.9|9398.5|9388.5|2
1631203310000|2021-09-09 16:01:50|9398.5|9388.5|9396.5|9386.5|9398.5|9388.5|9396.5|9386.5|8
1631203350000|2021-09-09 16:02:30|9396.3|9386.3|9395.9|9385.9|9396.3|9386.3|9395.6|9385.6|3
1631203360000|2021-09-09 16:02:40|9395.6|9385.6|9397.5|9387.5|9397.5|9387.5|9395.6|9385.6|8
1631203370000|2021-09-09 16:02:50|9397.8|9387.8|9398.4|9388.4|9398.4|9388.4|9397.8|9387.8|4
1631203380000|2021-09-09 16:03:00|9398.8|9388.8|9398.3|9388.3|9398.8|9388.8|9398.3|9388.3|2
1631203390000|2021-09-09 16:03:10|9399.5|9389.5|9401.5|9391.5|9401.8|9391.8|9399.3|9389.3|18
1631203400000|2021-09-09 16:03:20|9401.9|9391.9|9403.1|9393.1|9403.1|9393.1|9401.9|9391.9|6
1631203410000|2021-09-09 16:03:30|9402.8|9392.8|9402.3|9392.3|9402.8|9392.8|9402.1|9392.1|6
1631203420000|2021-09-09 16:03:40|9402.6|9392.6|9401.6|9391.6|9402.6|9392.6|9401.6|9391.6|6
1631203430000|2021-09-09 16:03:50|9401.1|9391.1|9400.9|9390.9|9401.1|9391.1|9400.9|9390.9|2
1631203440000|2021-09-09 16:04:00|9400.5|9390.5|9400.9|9390.9|9400.9|9390.9|9400.4|9390.4|5
1631203460000|2021-09-09 16:04:20|9400.8|9390.8|9400.4|9390.4|9400.8|9390.8|9400.4|9390.4|2
1631203470000|2021-09-09 16:04:30|9400.5|9390.5|9400.9|9390.9|9401.4|9391.4|9400.5|9390.5|4
1631203490000|2021-09-09 16:04:50|9400.8|9390.8|9399.9|9389.9|9400.8|9390.8|9398.8|9388.8|8
1631203500000|2021-09-09 16:05:00|9399.5|9389.5|9398.9|9388.9|9400.4|9390.4|9398.8|9388.8|9
1631203510000|2021-09-09 16:05:10|9399.4|9389.4|9399.1|9389.1|9399.4|9389.4|9398.4|9388.4|6
1631203520000|2021-09-09 16:05:20|9398.8|9388.8|9401.3|9391.3|9401.3|9391.3|9398.8|9388.8|6
1631203530000|2021-09-09 16:05:30|9401.6|9391.6|9401.4|9391.4|9403|9393|9401|9391|6
1631203540000|2021-09-09 16:05:40|9400.8|9390.8|9400.5|9390.5|9400.8|9390.8|9400.5|9390.5|2
1631203560000|2021-09-09 16:06:00|9400.8|9390.8|9400.9|9390.9|9400.9|9390.9|9400.8|9390.8|2
1631203620000|2021-09-09 16:07:00|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|9400.8|9390.8|1
1631203660000|2021-09-09 16:07:40|9401|9391|9402.8|9392.8|9402.8|9392.8|9401|9391|3
1631203670000|2021-09-09 16:07:50|9403.4|9393.4|9403.6|9393.6|9403.6|9393.6|9403.1|9393.1|4
1631203690000|2021-09-09 16:08:10|9403.8|9393.8|9406.1|9396.1|9406.1|9396.1|9403.8|9393.8|3
1631203700000|2021-09-09 16:08:20|9406|9396|9405.6|9395.6|9406.3|9396.3|9405.6|9395.6|8
1631203710000|2021-09-09 16:08:30|9406.1|9396.1|9406.4|9396.4|9406.4|9396.4|9405.9|9395.9|4
1631203720000|2021-09-09 16:08:40|9406.3|9396.3|9404.9|9394.9|9406.3|9396.3|9404.6|9394.6|6
1631203730000|2021-09-09 16:08:50|9404.5|9394.5|9403.9|9393.9|9404.5|9394.5|9403.9|9393.9|2
1631203750000|2021-09-09 16:09:10|9403.6|9393.6|9402.6|9392.6|9403.9|9393.9|9402.6|9392.6|7
1631203760000|2021-09-09 16:09:20|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1631203780000|2021-09-09 16:09:40|9402.9|9392.9|9400.4|9390.4|9402.9|9392.9|9400.4|9390.4|3
1631203790000|2021-09-09 16:09:50|9402|9392|9402|9392|9402|9392|9401|9391|3
1631203800000|2021-09-09 16:10:00|9402.3|9392.3|9402|9392|9402.3|9392.3|9402|9392|3
1631203810000|2021-09-09 16:10:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1631203820000|2021-09-09 16:10:20|9403.4|9393.4|9404.5|9394.5|9404.5|9394.5|9403.4|9393.4|6
1631203830000|2021-09-09 16:10:30|9404.1|9394.1|9403.3|9393.3|9404.1|9394.1|9403.3|9393.3|4
1631203870000|2021-09-09 16:11:10|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|9403.5|9393.5|1
1631203900000|2021-09-09 16:11:40|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|1
1631203910000|2021-09-09 16:11:50|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1631203930000|2021-09-09 16:12:10|9402.5|9392.5|9402.8|9392.8|9402.8|9392.8|9401.9|9391.9|6
1631203950000|2021-09-09 16:12:30|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1631203990000|2021-09-09 16:13:10|9403|9393|9403|9393|9403|9393|9403|9393|1
1631204020000|2021-09-09 16:13:40|9402.8|9392.8|9402|9392|9402.8|9392.8|9402|9392|3
1631204040000|2021-09-09 16:14:00|9402.3|9392.3|9402.8|9392.8|9402.8|9392.8|9402.3|9392.3|3
1631204070000|2021-09-09 16:14:30|9402.6|9392.6|9402.5|9392.5|9402.6|9392.6|9402.5|9392.5|2
1631204130000|2021-09-09 16:15:30|9402.4|9392.4|9401.9|9391.9|9402.4|9392.4|9401.9|9391.9|2
1631204140000|2021-09-09 16:15:40|9401.8|9391.8|9401.4|9391.4|9401.8|9391.8|9401.4|9391.4|2
1631204200000|2021-09-09 16:16:40|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|1
1631204230000|2021-09-09 16:17:10|9400.6|9390.6|9399.1|9389.1|9400.6|9390.6|9398.9|9388.9|5
1631204240000|2021-09-09 16:17:20|9398.9|9388.9|9398.3|9388.3|9398.9|9388.9|9398.3|9388.3|3
1631204250000|2021-09-09 16:17:30|9397.1|9387.1|9395.9|9385.9|9397.1|9387.1|9395.9|9385.9|5
1631204270000|2021-09-09 16:17:50|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|9395.8|9385.8|1
1631204280000|2021-09-09 16:18:00|9396|9386|9396|9386|9396|9386|9396|9386|1
1631204300000|2021-09-09 16:18:20|9396.6|9386.6|9396.8|9386.8|9396.9|9386.9|9396.6|9386.6|3
1631204320000|2021-09-09 16:18:40|9396.6|9386.6|9396.5|9386.5|9396.6|9386.6|9396.5|9386.5|2
1631204330000|2021-09-09 16:18:50|9396.6|9386.6|9396.8|9386.8|9396.8|9386.8|9396.6|9386.6|2
1631204340000|2021-09-09 16:19:00|9396.6|9386.6|9396.9|9386.9|9397|9387|9396.6|9386.6|5
1631204350000|2021-09-09 16:19:10|9396.8|9386.8|9396.6|9386.6|9396.8|9386.8|9396.6|9386.6|4
1631204360000|2021-09-09 16:19:20|9396.8|9386.8|9397|9387|9397|9387|9396.8|9386.8|2
1631204370000|2021-09-09 16:19:30|9396.9|9386.9|9393.9|9383.9|9396.9|9386.9|9393.9|9383.9|5
1631204380000|2021-09-09 16:19:40|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1631204390000|2021-09-09 16:19:50|9394.1|9384.1|9394.6|9384.6|9394.6|9384.6|9394.1|9384.1|3
1631204400000|2021-09-09 16:20:00|9396|9386|9395.9|9385.9|9396|9386|9395.9|9385.9|2
1631204410000|2021-09-09 16:20:10|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1631204430000|2021-09-09 16:20:30|9395|9385|9395|9385|9395|9385|9394.8|9384.8|3
1631204440000|2021-09-09 16:20:40|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1631204460000|2021-09-09 16:21:00|9394.9|9384.9|9395.3|9385.3|9395.5|9385.5|9394.9|9384.9|3
1631204520000|2021-09-09 16:22:00|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1631204570000|2021-09-09 16:22:50|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631204590000|2021-09-09 16:23:10|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|1
1631204610000|2021-09-09 16:23:30|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1631204640000|2021-09-09 16:24:00|9395.3|9385.3|9394.8|9384.8|9395.3|9385.3|9394.4|9384.4|4
1631204740000|2021-09-09 16:25:40|9395|9385|9397.4|9387.4|9397.4|9387.4|9395|9385|7
1631204750000|2021-09-09 16:25:50|9397.6|9387.6|9397.4|9387.4|9397.9|9387.9|9397.4|9387.4|3
1631204760000|2021-09-09 16:26:00|9397.6|9387.6|9397.4|9387.4|9397.8|9387.8|9397.4|9387.4|3
1631204820000|2021-09-09 16:27:00|9397.6|9387.6|9397.4|9387.4|9397.6|9387.6|9397.4|9387.4|2
1631204830000|2021-09-09 16:27:10|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1631204880000|2021-09-09 16:28:00|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1631204920000|2021-09-09 16:28:40|9397.3|9387.3|9397.1|9387.1|9397.3|9387.3|9397|9387|3
1631204930000|2021-09-09 16:28:50|9397.3|9387.3|9397.5|9387.5|9397.5|9387.5|9397.3|9387.3|2
1631204940000|2021-09-09 16:29:00|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397|9387|4
1631204950000|2021-09-09 16:29:10|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|1
1631204970000|2021-09-09 16:29:30|9397.3|9387.3|9397.3|9387.3|9397.5|9387.5|9397|9387|5
1631204980000|2021-09-09 16:29:40|9397.5|9387.5|9397.8|9387.8|9398.1|9388.1|9397.5|9387.5|3
1631204990000|2021-09-09 16:29:50|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1631205020000|2021-09-09 16:30:20|9398.8|9388.8|9397.8|9387.8|9398.8|9388.8|9397.8|9387.8|3
1631205040000|2021-09-09 16:30:40|9397.4|9387.4|9394.5|9384.5|9397.4|9387.4|9394.5|9384.5|4
1631205050000|2021-09-09 16:30:50|9394.4|9384.4|9392.5|9382.5|9394.4|9384.4|9392.4|9382.4|4
1631205060000|2021-09-09 16:31:00|9392.4|9382.4|9392.3|9382.3|9392.5|9382.5|9391.5|9381.5|9
1631205070000|2021-09-09 16:31:10|9392.5|9382.5|9392.6|9382.6|9392.6|9382.6|9392.5|9382.5|2
1631205080000|2021-09-09 16:31:20|9393.3|9383.3|9395|9385|9395|9385|9393.3|9383.3|4
1631205100000|2021-09-09 16:31:40|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1631205110000|2021-09-09 16:31:50|9395|9385|9395|9385|9395|9385|9395|9385|1
1631205120000|2021-09-09 16:32:00|9395.1|9385.1|9397.1|9387.1|9397.1|9387.1|9395.1|9385.1|4
1631205130000|2021-09-09 16:32:10|9397|9387|9397|9387|9397|9387|9397|9387|1
1631205150000|2021-09-09 16:32:30|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|4
1631205170000|2021-09-09 16:32:50|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|2
1631205180000|2021-09-09 16:33:00|9397.3|9387.3|9397|9387|9397.3|9387.3|9397|9387|2
1631205190000|2021-09-09 16:33:10|9396.9|9386.9|9396.6|9386.6|9396.9|9386.9|9396.1|9386.1|4
1631205200000|2021-09-09 16:33:20|9396.4|9386.4|9396.8|9386.8|9396.8|9386.8|9396.1|9386.1|5
1631205220000|2021-09-09 16:33:40|9396.5|9386.5|9396.4|9386.4|9396.5|9386.5|9396.4|9386.4|2
1631205230000|2021-09-09 16:33:50|9396.6|9386.6|9396.8|9386.8|9396.8|9386.8|9396.6|9386.6|2
1631205240000|2021-09-09 16:34:00|9397.3|9387.3|9396.9|9386.9|9397.3|9387.3|9396.9|9386.9|5
1631205250000|2021-09-09 16:34:10|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1631205260000|2021-09-09 16:34:20|9396.3|9386.3|9395.3|9385.3|9396.3|9386.3|9394.9|9384.9|6
1631205270000|2021-09-09 16:34:30|9395|9385|9395|9385|9395|9385|9395|9385|1
1631205290000|2021-09-09 16:34:50|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631205300000|2021-09-09 16:35:00|9395.4|9385.4|9395.5|9385.5|9395.8|9385.8|9395.4|9385.4|4
1631205310000|2021-09-09 16:35:10|9395.8|9385.8|9396.9|9386.9|9397.1|9387.1|9395.5|9385.5|7
1631205320000|2021-09-09 16:35:20|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|1
1631205330000|2021-09-09 16:35:30|9396.8|9386.8|9396.1|9386.1|9396.8|9386.8|9396.1|9386.1|2
1631205340000|2021-09-09 16:35:40|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1631205350000|2021-09-09 16:35:50|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|9396.3|9386.3|1
1631205360000|2021-09-09 16:36:00|9396.5|9386.5|9396.4|9386.4|9396.5|9386.5|9396.4|9386.4|4
1631205370000|2021-09-09 16:36:10|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.1|9386.1|4
1631205390000|2021-09-09 16:36:30|9396.4|9386.4|9396.6|9386.6|9396.6|9386.6|9396.4|9386.4|2
1631205410000|2021-09-09 16:36:50|9396.4|9386.4|9396.1|9386.1|9396.4|9386.4|9395.9|9385.9|4
1631205420000|2021-09-09 16:37:00|9396.3|9386.3|9396.6|9386.6|9396.6|9386.6|9395.9|9385.9|9
1631205430000|2021-09-09 16:37:10|9396.4|9386.4|9396.3|9386.3|9396.6|9386.6|9396.3|9386.3|4
1631205440000|2021-09-09 16:37:20|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1631205490000|2021-09-09 16:38:10|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|9395.9|9385.9|1
1631205500000|2021-09-09 16:38:20|9395.8|9385.8|9396.5|9386.5|9396.5|9386.5|9395.8|9385.8|4
1631205510000|2021-09-09 16:38:30|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1631205520000|2021-09-09 16:38:40|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1631205530000|2021-09-09 16:38:50|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|9396.4|9386.4|1
1631205540000|2021-09-09 16:39:00|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|1
1631205550000|2021-09-09 16:39:10|9396|9386|9396.5|9386.5|9396.5|9386.5|9396|9386|2
1631205560000|2021-09-09 16:39:20|9396.3|9386.3|9396.3|9386.3|9396.6|9386.6|9396.3|9386.3|5
1631205590000|2021-09-09 16:39:50|9396.5|9386.5|9396.4|9386.4|9396.6|9386.6|9396.3|9386.3|4
1631205600000|2021-09-09 16:40:00|9396.5|9386.5|9396.4|9386.4|9396.5|9386.5|9396.1|9386.1|4
1631205620000|2021-09-09 16:40:20|9396.9|9386.9|9396.3|9386.3|9396.9|9386.9|9396.3|9386.3|2
1631205630000|2021-09-09 16:40:30|9395.8|9385.8|9394.9|9384.9|9395.8|9385.8|9394.9|9384.9|2
1631205640000|2021-09-09 16:40:40|9395.1|9385.1|9396.4|9386.4|9396.4|9386.4|9395.1|9385.1|2
1631205650000|2021-09-09 16:40:50|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1631205660000|2021-09-09 16:41:00|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1631205670000|2021-09-09 16:41:10|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|9396.5|9386.5|1
1631205680000|2021-09-09 16:41:20|9396.8|9386.8|9400|9390|9400|9390|9396.8|9386.8|5
1631205690000|2021-09-09 16:41:30|9400.4|9390.4|9401.3|9391.3|9401.8|9391.8|9400.4|9390.4|8
1631205700000|2021-09-09 16:41:40|9401|9391|9401|9391|9401|9391|9401|9391|1
1631205710000|2021-09-09 16:41:50|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1631205720000|2021-09-09 16:42:00|9401.4|9391.4|9401.5|9391.5|9401.5|9391.5|9401.3|9391.3|5
1631205730000|2021-09-09 16:42:10|9401.9|9391.9|9402.3|9392.3|9402.3|9392.3|9401.9|9391.9|2
1631205770000|2021-09-09 16:42:50|9403.3|9393.3|9402.1|9392.1|9403.3|9393.3|9402.1|9392.1|3
1631205790000|2021-09-09 16:43:10|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|9402.3|9392.3|1
1631205800000|2021-09-09 16:43:20|9402.1|9392.1|9402.3|9392.3|9402.3|9392.3|9402.1|9392.1|2
1631205810000|2021-09-09 16:43:30|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|9402.8|9392.8|1
1631205820000|2021-09-09 16:43:40|9402.5|9392.5|9401.6|9391.6|9402.5|9392.5|9401.6|9391.6|2
1631205830000|2021-09-09 16:43:50|9402.8|9392.8|9402.5|9392.5|9402.8|9392.8|9402.5|9392.5|2
1631205890000|2021-09-09 16:44:50|9402.8|9392.8|9403.1|9393.1|9403.4|9393.4|9402.8|9392.8|4
1631205900000|2021-09-09 16:45:00|9403.3|9393.3|9401.9|9391.9|9403.3|9393.3|9401.8|9391.8|5
1631205920000|2021-09-09 16:45:20|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|9401.3|9391.3|1
1631205930000|2021-09-09 16:45:30|9401|9391|9401|9391|9401|9391|9401|9391|1
1631205940000|2021-09-09 16:45:40|9401.3|9391.3|9400.8|9390.8|9401.3|9391.3|9400.8|9390.8|6
1631205960000|2021-09-09 16:46:00|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|9400.5|9390.5|1
1631205990000|2021-09-09 16:46:30|9399.6|9389.6|9398.1|9388.1|9399.8|9389.8|9397.8|9387.8|6
1631206010000|2021-09-09 16:46:50|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398.3|9388.3|3
1631206020000|2021-09-09 16:47:00|9398.4|9388.4|9398.1|9388.1|9398.4|9388.4|9398.1|9388.1|3
1631206030000|2021-09-09 16:47:10|9397.9|9387.9|9396.5|9386.5|9397.9|9387.9|9395.9|9385.9|5
1631206040000|2021-09-09 16:47:20|9396.9|9386.9|9397.6|9387.6|9397.6|9387.6|9396.9|9386.9|2
1631206050000|2021-09-09 16:47:30|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1631206060000|2021-09-09 16:47:40|9397.5|9387.5|9397.8|9387.8|9397.8|9387.8|9397.5|9387.5|2
1631206070000|2021-09-09 16:47:50|9397.6|9387.6|9397.5|9387.5|9397.8|9387.8|9397.5|9387.5|6
1631206080000|2021-09-09 16:48:00|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|1
1631206090000|2021-09-09 16:48:10|9397.5|9387.5|9397|9387|9397.5|9387.5|9396.9|9386.9|3
1631206100000|2021-09-09 16:48:20|9397.4|9387.4|9397.5|9387.5|9397.8|9387.8|9397.4|9387.4|4
1631206120000|2021-09-09 16:48:40|9398|9388|9397.8|9387.8|9398|9388|9397.5|9387.5|6
1631206130000|2021-09-09 16:48:50|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.1|9387.1|5
1631206140000|2021-09-09 16:49:00|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397|9387|7
1631206150000|2021-09-09 16:49:10|9397|9387|9396.9|9386.9|9397|9387|9396.9|9386.9|2
1631206160000|2021-09-09 16:49:20|9397|9387|9397|9387|9397|9387|9397|9387|1
1631206180000|2021-09-09 16:49:40|9397.3|9387.3|9397.8|9387.8|9397.8|9387.8|9397.3|9387.3|3
1631206190000|2021-09-09 16:49:50|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|1
1631206200000|2021-09-09 16:50:00|9397.6|9387.6|9397.9|9387.9|9397.9|9387.9|9397.5|9387.5|3
1631206210000|2021-09-09 16:50:10|9397.8|9387.8|9395.3|9385.3|9397.8|9387.8|9395.3|9385.3|9
1631206220000|2021-09-09 16:50:20|9395.6|9385.6|9396.6|9386.6|9396.9|9386.9|9395.6|9385.6|6
1631206240000|2021-09-09 16:50:40|9396.9|9386.9|9397.4|9387.4|9397.4|9387.4|9396.9|9386.9|2
1631206250000|2021-09-09 16:50:50|9397|9387|9394.4|9384.4|9397|9387|9394.4|9384.4|5
1631206260000|2021-09-09 16:51:00|9394.8|9384.8|9393.1|9383.1|9395|9385|9393.1|9383.1|5
1631206280000|2021-09-09 16:51:20|9394.8|9384.8|9395.4|9385.4|9395.4|9385.4|9394.8|9384.8|4
1631206290000|2021-09-09 16:51:30|9395.3|9385.3|9394.1|9384.1|9395.3|9385.3|9394.1|9384.1|3
1631206300000|2021-09-09 16:51:40|9393.9|9383.9|9394.4|9384.4|9394.4|9384.4|9393.9|9383.9|2
1631206320000|2021-09-09 16:52:00|9394.8|9384.8|9394.5|9384.5|9394.8|9384.8|9394.5|9384.5|2
1631206330000|2021-09-09 16:52:10|9394.6|9384.6|9395.4|9385.4|9395.4|9385.4|9394.6|9384.6|2
1631206340000|2021-09-09 16:52:20|9395|9385|9395|9385|9395|9385|9395|9385|1
1631206350000|2021-09-09 16:52:30|9394.8|9384.8|9396|9386|9396|9386|9394.4|9384.4|9
1631206360000|2021-09-09 16:52:40|9395.9|9385.9|9395.9|9385.9|9396|9386|9395.9|9385.9|13
1631206370000|2021-09-09 16:52:50|9395.8|9385.8|9395.9|9385.9|9395.9|9385.9|9395.5|9385.5|4
1631206380000|2021-09-09 16:53:00|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|2
1631206390000|2021-09-09 16:53:10|9397.1|9387.1|9396.8|9386.8|9397.1|9387.1|9396.8|9386.8|2
1631206400000|2021-09-09 16:53:20|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|9397.3|9387.3|1
1631206420000|2021-09-09 16:53:40|9397.4|9387.4|9397.3|9387.3|9397.9|9387.9|9397.3|9387.3|4
1631206430000|2021-09-09 16:53:50|9397.8|9387.8|9397.9|9387.9|9397.9|9387.9|9397.8|9387.8|2
1631206440000|2021-09-09 16:54:00|9398.5|9388.5|9397.5|9387.5|9398.9|9388.9|9397.4|9387.4|7
1631206470000|2021-09-09 16:54:30|9397.3|9387.3|9396.8|9386.8|9397.3|9387.3|9396.8|9386.8|2
1631206490000|2021-09-09 16:54:50|9396.4|9386.4|9395.8|9385.8|9396.4|9386.4|9395.4|9385.4|6
1631206500000|2021-09-09 16:55:00|9395.9|9385.9|9394.5|9384.5|9395.9|9385.9|9394.4|9384.4|5
1631206510000|2021-09-09 16:55:10|9394.1|9384.1|9394.6|9384.6|9394.6|9384.6|9394.1|9384.1|4
1631206530000|2021-09-09 16:55:30|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|9394.3|9384.3|1
1631206540000|2021-09-09 16:55:40|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|1
1631206560000|2021-09-09 16:56:00|9394.5|9384.5|9395.5|9385.5|9395.9|9385.9|9394.5|9384.5|4
1631206580000|2021-09-09 16:56:20|9395.1|9385.1|9394.9|9384.9|9395.1|9385.1|9394.9|9384.9|2
1631206590000|2021-09-09 16:56:30|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|1
1631206600000|2021-09-09 16:56:40|9394.5|9384.5|9393.5|9383.5|9394.8|9384.8|9393.5|9383.5|5
1631206640000|2021-09-09 16:57:20|9393.8|9383.8|9393.5|9383.5|9394|9384|9393.5|9383.5|4
1631206660000|2021-09-09 16:57:40|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1631206680000|2021-09-09 16:58:00|9394.1|9384.1|9396|9386|9396|9386|9394.1|9384.1|5
1631206690000|2021-09-09 16:58:10|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|9396.6|9386.6|1
1631206700000|2021-09-09 16:58:20|9395.4|9385.4|9394.6|9384.6|9395.4|9385.4|9394.6|9384.6|2
1631206710000|2021-09-09 16:58:30|9394.8|9384.8|9395|9385|9395|9385|9394.8|9384.8|2
1631206720000|2021-09-09 16:58:40|9394.3|9384.3|9393.8|9383.8|9394.3|9384.3|9393.3|9383.3|6
1631206730000|2021-09-09 16:58:50|9393.5|9383.5|9393.8|9383.8|9393.8|9383.8|9392.3|9382.3|8
1631206740000|2021-09-09 16:59:00|9393.3|9383.3|9393.3|9383.3|9393.8|9383.8|9393.3|9383.3|3
1631206750000|2021-09-09 16:59:10|9392.9|9382.9|9392|9382|9392.9|9382.9|9390.5|9380.5|7
1631206760000|2021-09-09 16:59:20|9392.5|9382.5|9392.8|9382.8|9392.8|9382.8|9392.5|9382.5|2
1631232210000|2021-09-10 00:03:30|9400|9390|9400.4|9390.4|9400.4|9390.4|9400|9390|2
1631232250000|2021-09-10 00:04:10|9400.1|9390.1|9399.3|9389.3|9400.1|9390.1|9399.3|9389.3|2
1631232290000|2021-09-10 00:04:50|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|1
1631232300000|2021-09-10 00:05:00|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|9399.1|9389.1|1
1631232310000|2021-09-10 00:05:10|9398.9|9388.9|9397.9|9387.9|9398.9|9388.9|9397.9|9387.9|2
1631232320000|2021-09-10 00:05:20|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|9397.8|9387.8|1
1631232370000|2021-09-10 00:06:10|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|1
1631232380000|2021-09-10 00:06:20|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1631232480000|2021-09-10 00:08:00|9398|9388|9398|9388|9398|9388|9398|9388|1
1631232490000|2021-09-10 00:08:10|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|9397.6|9387.6|1
1631232640000|2021-09-10 00:10:40|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|1
1631232700000|2021-09-10 00:11:40|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631232710000|2021-09-10 00:11:50|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|9394.6|9384.6|1
1631232720000|2021-09-10 00:12:00|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|9393.5|9383.5|1
1631232730000|2021-09-10 00:12:10|9394.4|9384.4|9394.9|9384.9|9394.9|9384.9|9394.4|9384.4|2
1631232740000|2021-09-10 00:12:20|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|9395.6|9385.6|1
1631232850000|2021-09-10 00:14:10|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|1
1631232880000|2021-09-10 00:14:40|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|9394.9|9384.9|1
1631232890000|2021-09-10 00:14:50|9394|9384|9394|9384|9394|9384|9394|9384|1
1631232900000|2021-09-10 00:15:00|9395|9385|9395.1|9385.1|9395.3|9385.3|9395|9385|3
1631232910000|2021-09-10 00:15:10|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|9395.3|9385.3|1
1631233020000|2021-09-10 00:17:00|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|9395.4|9385.4|1
1631233070000|2021-09-10 00:17:50|9395.9|9385.9|9397.4|9387.4|9397.4|9387.4|9395.9|9385.9|2
1631233090000|2021-09-10 00:18:10|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|9398.1|9388.1|1
1631233100000|2021-09-10 00:18:20|9398.4|9388.4|9398.6|9388.6|9398.6|9388.6|9398.4|9388.4|2
1631233110000|2021-09-10 00:18:30|9398.5|9388.5|9398.6|9388.6|9398.6|9388.6|9398.3|9388.3|3
1631233130000|2021-09-10 00:18:50|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|9399.6|9389.6|1
1631233200000|2021-09-10 00:20:00|9396|9386|9394.5|9384.5|9396|9386|9394.5|9384.5|2
1631233210000|2021-09-10 00:20:10|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|9394.4|9384.4|1
1631233220000|2021-09-10 00:20:20|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|9394.1|9384.1|1
1631233230000|2021-09-10 00:20:30|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|9392.9|9382.9|1
1631233250000|2021-09-10 00:20:50|9392.6|9382.6|9392.1|9382.1|9392.6|9382.6|9391.9|9381.9|4
1631233260000|2021-09-10 00:21:00|9392.4|9382.4|9392.5|9382.5|9392.5|9382.5|9392.4|9382.4|2
1631233290000|2021-09-10 00:21:30|9392.1|9382.1|9391.4|9381.4|9392.1|9382.1|9391.4|9381.4|2
1631233300000|2021-09-10 00:21:40|9391.6|9381.6|9392.1|9382.1|9392.1|9382.1|9391.6|9381.6|3
1631233320000|2021-09-10 00:22:00|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|1
1631233350000|2021-09-10 00:22:30|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|9391.9|9381.9|1
1631233460000|2021-09-10 00:24:20|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|1
1631233470000|2021-09-10 00:24:30|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|9392.5|9382.5|1
1631233580000|2021-09-10 00:26:20|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9391.9|9381.9|3
1631233750000|2021-09-10 00:29:10|9391.6|9381.6|9388.3|9378.3|9391.6|9381.6|9388.3|9378.3|2
1631233760000|2021-09-10 00:29:20|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1631233770000|2021-09-10 00:29:30|9387.6|9377.6|9387.4|9377.4|9387.6|9377.6|9387.4|9377.4|2
1631233800000|2021-09-10 00:30:00|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|9387.6|9377.6|1
1631233910000|2021-09-10 00:31:50|9387|9377|9386.9|9376.9|9387|9377|9386.9|9376.9|2
1631233980000|2021-09-10 00:33:00|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1631233990000|2021-09-10 00:33:10|9387.6|9377.6|9387.4|9377.4|9387.6|9377.6|9387.4|9377.4|2
1631234030000|2021-09-10 00:33:50|9387.6|9377.6|9387.9|9377.9|9388.4|9378.4|9387.6|9377.6|7
1631234040000|2021-09-10 00:34:00|9387.8|9377.8|9388.4|9378.4|9388.4|9378.4|9387.8|9377.8|2
1631234050000|2021-09-10 00:34:10|9388.1|9378.1|9388.1|9378.1|9388.6|9378.6|9388.1|9378.1|6
1631234060000|2021-09-10 00:34:20|9388.4|9378.4|9388.1|9378.1|9388.4|9378.4|9388.1|9378.1|2
1631234110000|2021-09-10 00:35:10|9387.9|9377.9|9387.6|9377.6|9387.9|9377.9|9387.6|9377.6|2
1631234220000|2021-09-10 00:37:00|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1631234230000|2021-09-10 00:37:10|9386.5|9376.5|9386.1|9376.1|9386.5|9376.5|9386.1|9376.1|2
1631234340000|2021-09-10 00:39:00|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|9385.6|9375.6|1
1631234370000|2021-09-10 00:39:30|9385.1|9375.1|9384|9374|9385.1|9375.1|9384|9374|3
1631234380000|2021-09-10 00:39:40|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1631234390000|2021-09-10 00:39:50|9382.8|9372.8|9382.5|9372.5|9382.8|9372.8|9382.5|9372.5|3
1631234410000|2021-09-10 00:40:10|9382.8|9372.8|9383.4|9373.4|9383.4|9373.4|9382.8|9372.8|2
1631234430000|2021-09-10 00:40:30|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|9383.5|9373.5|1
1631234440000|2021-09-10 00:40:40|9384.1|9374.1|9383.6|9373.6|9384.1|9374.1|9383.6|9373.6|2
1631234470000|2021-09-10 00:41:10|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1631234480000|2021-09-10 00:41:20|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1631234540000|2021-09-10 00:42:20|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|9383.4|9373.4|1
1631234550000|2021-09-10 00:42:30|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1631234610000|2021-09-10 00:43:30|9382.8|9372.8|9382.1|9372.1|9382.8|9372.8|9382.1|9372.1|3
1631234630000|2021-09-10 00:43:50|9382.3|9372.3|9383.1|9373.1|9383.1|9373.1|9382.3|9372.3|3
1631234640000|2021-09-10 00:44:00|9384.1|9374.1|9384.4|9374.4|9384.4|9374.4|9384.1|9374.1|2
1631234660000|2021-09-10 00:44:20|9384.6|9374.6|9385.6|9375.6|9385.6|9375.6|9384.6|9374.6|2
1631234680000|2021-09-10 00:44:40|9386.3|9376.3|9386.6|9376.6|9386.6|9376.6|9386.3|9376.3|2
1631234730000|2021-09-10 00:45:30|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|9386.5|9376.5|1
1631234750000|2021-09-10 00:45:50|9386.9|9376.9|9387.9|9377.9|9387.9|9377.9|9386.9|9376.9|2
1631234790000|2021-09-10 00:46:30|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|9388.4|9378.4|1
1631234840000|2021-09-10 00:47:20|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|9388.3|9378.3|1
1631234880000|2021-09-10 00:48:00|9388.9|9378.9|9388.4|9378.4|9388.9|9378.9|9388.4|9378.4|2
1631234930000|2021-09-10 00:48:50|9388.6|9378.6|9389.4|9379.4|9389.4|9379.4|9388.4|9378.4|4
1631234950000|2021-09-10 00:49:10|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|9389.3|9379.3|1
1631235060000|2021-09-10 00:51:00|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1631235110000|2021-09-10 00:51:50|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|9388.8|9378.8|1
1631235220000|2021-09-10 00:53:40|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|9387.9|9377.9|1
1631235230000|2021-09-10 00:53:50|9387|9377|9386.1|9376.1|9387|9377|9386.1|9376.1|2
1631235280000|2021-09-10 00:54:40|9386.4|9376.4|9387.3|9377.3|9387.3|9377.3|9386.4|9376.4|2
1631235340000|2021-09-10 00:55:40|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|9387.4|9377.4|1
1631235360000|2021-09-10 00:56:00|9387|9377|9387|9377|9387|9377|9387|9377|1
1631235440000|2021-09-10 00:57:20|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|9386.1|9376.1|1
1631235450000|2021-09-10 00:57:30|9386|9376|9386|9376|9386|9376|9386|9376|1
1631235490000|2021-09-10 00:58:10|9386.3|9376.3|9386|9376|9386.3|9376.3|9386|9376|2
1631235600000|2021-09-10 01:00:00|9385.3|9375.3|9382.9|9372.9|9385.3|9375.3|9382.9|9372.9|6
1631235610000|2021-09-10 01:00:10|9382.8|9372.8|9382.9|9372.9|9382.9|9372.9|9382.4|9372.4|3
1631235630000|2021-09-10 01:00:30|9383.4|9373.4|9383.6|9373.6|9384.1|9374.1|9383.4|9373.4|6
1631235640000|2021-09-10 01:00:40|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.6|9373.6|3
1631235660000|2021-09-10 01:01:00|9384.5|9374.5|9385.4|9375.4|9386.1|9376.1|9384.5|9374.5|11
1631235670000|2021-09-10 01:01:10|9385.1|9375.1|9382.4|9372.4|9385.1|9375.1|9382.4|9372.4|7
1631235680000|2021-09-10 01:01:20|9382.3|9372.3|9381.1|9371.1|9382.3|9372.3|9381.1|9371.1|6
1631235690000|2021-09-10 01:01:30|9380.9|9370.9|9381.4|9371.4|9381.6|9371.6|9380.9|9370.9|5
1631235700000|2021-09-10 01:01:40|9381.1|9371.1|9380.1|9370.1|9381.1|9371.1|9378.4|9368.4|5
1631235710000|2021-09-10 01:01:50|9380.4|9370.4|9382.5|9372.5|9382.5|9372.5|9380.4|9370.4|5
1631235720000|2021-09-10 01:02:00|9382.6|9372.6|9382.9|9372.9|9382.9|9372.9|9382.6|9372.6|2
1631235730000|2021-09-10 01:02:10|9383.6|9373.6|9384.9|9374.9|9384.9|9374.9|9383.6|9373.6|3
1631235760000|2021-09-10 01:02:40|9384.8|9374.8|9385.1|9375.1|9385.1|9375.1|9383.1|9373.1|5
1631235770000|2021-09-10 01:02:50|9385|9375|9381.5|9371.5|9385|9375|9381.3|9371.3|10
1631235780000|2021-09-10 01:03:00|9381.4|9371.4|9381.4|9371.4|9381.6|9371.6|9381.4|9371.4|3
1631235810000|2021-09-10 01:03:30|9381.6|9371.6|9382.4|9372.4|9382.5|9372.5|9381.6|9371.6|4
1631235820000|2021-09-10 01:03:40|9382.1|9372.1|9380.1|9370.1|9382.1|9372.1|9380.1|9370.1|2
1631235830000|2021-09-10 01:03:50|9381.4|9371.4|9383.1|9373.1|9383.1|9373.1|9381.4|9371.4|3
1631235840000|2021-09-10 01:04:00|9383.3|9373.3|9383.1|9373.1|9383.3|9373.3|9383.1|9373.1|2
1631235860000|2021-09-10 01:04:20|9383|9373|9383|9373|9383|9373|9383|9373|1
1631235870000|2021-09-10 01:04:30|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1631235880000|2021-09-10 01:04:40|9382.8|9372.8|9381.1|9371.1|9382.8|9372.8|9381.1|9371.1|4
1631235890000|2021-09-10 01:04:50|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|9380.9|9370.9|1
1631235900000|2021-09-10 01:05:00|9380.6|9370.6|9378.9|9368.9|9380.6|9370.6|9378.4|9368.4|6
1631235910000|2021-09-10 01:05:10|9379.4|9369.4|9380.4|9370.4|9380.4|9370.4|9379.4|9369.4|3
1631235920000|2021-09-10 01:05:20|9380.1|9370.1|9378.6|9368.6|9380.1|9370.1|9378.6|9368.6|5
1631235930000|2021-09-10 01:05:30|9378.1|9368.1|9376.3|9366.3|9378.1|9368.1|9376.3|9366.3|5
1631235950000|2021-09-10 01:05:50|9376|9366|9374.3|9364.3|9376|9366|9374.3|9364.3|8
1631235960000|2021-09-10 01:06:00|9373.5|9363.5|9374.9|9364.9|9375|9365|9372.6|9362.6|8
1631235970000|2021-09-10 01:06:10|9375|9365|9376.3|9366.3|9376.6|9366.6|9374.9|9364.9|8
1631235980000|2021-09-10 01:06:20|9375|9365|9375.4|9365.4|9375.4|9365.4|9375|9365|5
1631235990000|2021-09-10 01:06:30|9375.6|9365.6|9377.6|9367.6|9378|9368|9375.6|9365.6|6
1631236000000|2021-09-10 01:06:40|9378|9368|9377.6|9367.6|9378|9368|9377.6|9367.6|2
1631236010000|2021-09-10 01:06:50|9377.4|9367.4|9376.3|9366.3|9377.4|9367.4|9375.9|9365.9|5
1631236020000|2021-09-10 01:07:00|9376.1|9366.1|9376.4|9366.4|9376.4|9366.4|9375.9|9365.9|4
1631236030000|2021-09-10 01:07:10|9376.1|9366.1|9376.4|9366.4|9376.4|9366.4|9375.9|9365.9|4
1631236040000|2021-09-10 01:07:20|9376.6|9366.6|9377.1|9367.1|9377.8|9367.8|9376.6|9366.6|6
1631236050000|2021-09-10 01:07:30|9377.3|9367.3|9377.9|9367.9|9377.9|9367.9|9377.3|9367.3|3
1631236060000|2021-09-10 01:07:40|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1631236070000|2021-09-10 01:07:50|9377.9|9367.9|9377.4|9367.4|9377.9|9367.9|9377.4|9367.4|4
1631236080000|2021-09-10 01:08:00|9377.6|9367.6|9378.1|9368.1|9378.1|9368.1|9377.6|9367.6|3
1631236090000|2021-09-10 01:08:10|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|1
1631236100000|2021-09-10 01:08:20|9378.1|9368.1|9380.1|9370.1|9380.1|9370.1|9378.1|9368.1|2
1631236120000|2021-09-10 01:08:40|9380.4|9370.4|9381.3|9371.3|9381.3|9371.3|9380.4|9370.4|5
1631236130000|2021-09-10 01:08:50|9381.9|9371.9|9382.4|9372.4|9382.4|9372.4|9381.9|9371.9|2
1631236140000|2021-09-10 01:09:00|9382.5|9372.5|9382.4|9372.4|9382.5|9372.5|9382.4|9372.4|2
1631236180000|2021-09-10 01:09:40|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1631236190000|2021-09-10 01:09:50|9382.4|9372.4|9382|9372|9382.4|9372.4|9382|9372|3
1631236210000|2021-09-10 01:10:10|9382.1|9372.1|9383.9|9373.9|9383.9|9373.9|9382.1|9372.1|6
1631236230000|2021-09-10 01:10:30|9383.8|9373.8|9381.9|9371.9|9383.8|9373.8|9381.9|9371.9|5
1631236240000|2021-09-10 01:10:40|9381.6|9371.6|9381|9371|9381.6|9371.6|9381|9371|3
1631236250000|2021-09-10 01:10:50|9380|9370|9378|9368|9380|9370|9377.8|9367.8|3
1631236260000|2021-09-10 01:11:00|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9377.6|9367.6|5
1631236270000|2021-09-10 01:11:10|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|9378.4|9368.4|1
1631236280000|2021-09-10 01:11:20|9378.6|9368.6|9380.1|9370.1|9380.3|9370.3|9378.6|9368.6|7
1631236290000|2021-09-10 01:11:30|9380.4|9370.4|9381.4|9371.4|9381.6|9371.6|9380.4|9370.4|3
1631236300000|2021-09-10 01:11:40|9381.6|9371.6|9382.6|9372.6|9382.6|9372.6|9381.6|9371.6|2
1631236310000|2021-09-10 01:11:50|9382.4|9372.4|9381.4|9371.4|9382.4|9372.4|9381.4|9371.4|4
1631236320000|2021-09-10 01:12:00|9380.4|9370.4|9379.1|9369.1|9380.4|9370.4|9379.1|9369.1|5
1631236330000|2021-09-10 01:12:10|9379.6|9369.6|9380.1|9370.1|9380.1|9370.1|9379.6|9369.6|5
1631236340000|2021-09-10 01:12:20|9379.9|9369.9|9380.6|9370.6|9381.1|9371.1|9379.9|9369.9|3
1631236350000|2021-09-10 01:12:30|9380.4|9370.4|9380|9370|9380.4|9370.4|9379.9|9369.9|5
1631236360000|2021-09-10 01:12:40|9379.3|9369.3|9378.4|9368.4|9379.3|9369.3|9376.8|9366.8|9
1631236370000|2021-09-10 01:12:50|9379.9|9369.9|9379.5|9369.5|9380.6|9370.6|9378.9|9368.9|9
1631236380000|2021-09-10 01:13:00|9379.1|9369.1|9377.9|9367.9|9379.1|9369.1|9377.9|9367.9|5
1631236390000|2021-09-10 01:13:10|9378|9368|9379.9|9369.9|9379.9|9369.9|9378|9368|10
1631236400000|2021-09-10 01:13:20|9380|9370|9379.4|9369.4|9380|9370|9379.4|9369.4|3
1631236410000|2021-09-10 01:13:30|9379.6|9369.6|9379.1|9369.1|9379.6|9369.6|9379.1|9369.1|5
1631236430000|2021-09-10 01:13:50|9378.9|9368.9|9379.1|9369.1|9379.1|9369.1|9378.9|9368.9|2
1631236440000|2021-09-10 01:14:00|9378.9|9368.9|9378.9|9368.9|9379|9369|9378.9|9368.9|3
1631236450000|2021-09-10 01:14:10|9379|9369|9378.9|9368.9|9379|9369|9378.9|9368.9|2
1631236460000|2021-09-10 01:14:20|9379|9369|9378.6|9368.6|9379.1|9369.1|9378.6|9368.6|5
1631236470000|2021-09-10 01:14:30|9378.9|9368.9|9377.1|9367.1|9379.1|9369.1|9377.1|9367.1|4
1631236480000|2021-09-10 01:14:40|9376.3|9366.3|9375.6|9365.6|9376.3|9366.3|9375.6|9365.6|4
1631236490000|2021-09-10 01:14:50|9375.5|9365.5|9376|9366|9376|9366|9375.5|9365.5|3
1631236500000|2021-09-10 01:15:00|9375.9|9365.9|9376|9366|9376|9366|9374|9364|10
1631236510000|2021-09-10 01:15:10|9376.1|9366.1|9375.6|9365.6|9376.1|9366.1|9375.6|9365.6|3
1631236520000|2021-09-10 01:15:20|9375.4|9365.4|9374.3|9364.3|9375.4|9365.4|9373.9|9363.9|5
1631236530000|2021-09-10 01:15:30|9374|9364|9373.8|9363.8|9374|9364|9373.3|9363.3|5
1631236540000|2021-09-10 01:15:40|9373.6|9363.6|9372|9362|9373.6|9363.6|9371.8|9361.8|5
1631236550000|2021-09-10 01:15:50|9371.6|9361.6|9368.1|9358.1|9371.6|9361.6|9367.3|9357.3|12
1631236560000|2021-09-10 01:16:00|9368.4|9358.4|9368.9|9358.9|9369.6|9359.6|9368.4|9358.4|20
1631236570000|2021-09-10 01:16:10|9369.4|9359.4|9367.9|9357.9|9369.9|9359.9|9367.9|9357.9|12
1631236580000|2021-09-10 01:16:20|9368.3|9358.3|9370.3|9360.3|9370.4|9360.4|9368.3|9358.3|10
1631236590000|2021-09-10 01:16:30|9370.5|9360.5|9371.4|9361.4|9371.5|9361.5|9370.5|9360.5|9
1631236600000|2021-09-10 01:16:40|9371.6|9361.6|9372.1|9362.1|9372.1|9362.1|9370.6|9360.6|7
1631236610000|2021-09-10 01:16:50|9372|9362|9372|9362|9372|9362|9372|9362|1
1631236620000|2021-09-10 01:17:00|9371.8|9361.8|9370.4|9360.4|9371.8|9361.8|9370.4|9360.4|6
1631236630000|2021-09-10 01:17:10|9370.6|9360.6|9370.4|9360.4|9371.6|9361.6|9370.4|9360.4|9
1631236640000|2021-09-10 01:17:20|9370.6|9360.6|9371.6|9361.6|9371.6|9361.6|9370.6|9360.6|7
1631236650000|2021-09-10 01:17:30|9372.9|9362.9|9372.5|9362.5|9372.9|9362.9|9372.5|9362.5|3
1631236660000|2021-09-10 01:17:40|9372.1|9362.1|9372.1|9362.1|9372.4|9362.4|9372.1|9362.1|3
1631236670000|2021-09-10 01:17:50|9372.4|9362.4|9371.5|9361.5|9372.4|9362.4|9371.4|9361.4|6
1631236680000|2021-09-10 01:18:00|9371.3|9361.3|9370.5|9360.5|9371.4|9361.4|9369.9|9359.9|8
1631236690000|2021-09-10 01:18:10|9371.4|9361.4|9370|9360|9371.4|9361.4|9370|9360|6
1631236700000|2021-09-10 01:18:20|9370.3|9360.3|9375.4|9365.4|9375.4|9365.4|9370.3|9360.3|15
1631236710000|2021-09-10 01:18:30|9375.6|9365.6|9376.1|9366.1|9376.1|9366.1|9375.4|9365.4|4
1631236720000|2021-09-10 01:18:40|9376.4|9366.4|9376.6|9366.6|9376.6|9366.6|9376.4|9366.4|2
1631236730000|2021-09-10 01:18:50|9376.5|9366.5|9376.1|9366.1|9376.5|9366.5|9376.1|9366.1|2
1631236740000|2021-09-10 01:19:00|9375.8|9365.8|9375.4|9365.4|9375.8|9365.8|9375.4|9365.4|3
1631236750000|2021-09-10 01:19:10|9375.5|9365.5|9377.4|9367.4|9377.5|9367.5|9375.5|9365.5|4
1631236760000|2021-09-10 01:19:20|9377.1|9367.1|9375.5|9365.5|9377.1|9367.1|9375.5|9365.5|6
1631236780000|2021-09-10 01:19:40|9375|9365|9375.6|9365.6|9375.9|9365.9|9374.6|9364.6|6
1631236790000|2021-09-10 01:19:50|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|1
1631236800000|2021-09-10 01:20:00|9376.6|9366.6|9376.6|9366.6|9376.9|9366.9|9376.5|9366.5|4
1631236810000|2021-09-10 01:20:10|9376.4|9366.4|9375.8|9365.8|9376.4|9366.4|9375.8|9365.8|3
1631236830000|2021-09-10 01:20:30|9375.4|9365.4|9375.9|9365.9|9375.9|9365.9|9375.4|9365.4|2
1631236840000|2021-09-10 01:20:40|9376.1|9366.1|9375.9|9365.9|9376.1|9366.1|9375.9|9365.9|2
1631236850000|2021-09-10 01:20:50|9375.8|9365.8|9376.1|9366.1|9376.1|9366.1|9375.8|9365.8|3
1631236860000|2021-09-10 01:21:00|9376.6|9366.6|9377.4|9367.4|9377.4|9367.4|9376.6|9366.6|5
1631236870000|2021-09-10 01:21:10|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|9377.1|9367.1|1
1631236880000|2021-09-10 01:21:20|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|1
1631236890000|2021-09-10 01:21:30|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|9377.3|9367.3|1
1631236920000|2021-09-10 01:22:00|9376.8|9366.8|9375.6|9365.6|9376.8|9366.8|9375.3|9365.3|5
1631236930000|2021-09-10 01:22:10|9375.9|9365.9|9376.5|9366.5|9376.5|9366.5|9375.9|9365.9|3
1631236940000|2021-09-10 01:22:20|9376.6|9366.6|9377.4|9367.4|9377.4|9367.4|9376.6|9366.6|5
1631236960000|2021-09-10 01:22:40|9377.1|9367.1|9375.5|9365.5|9377.1|9367.1|9375.5|9365.5|5
1631236970000|2021-09-10 01:22:50|9375.4|9365.4|9375.1|9365.1|9375.4|9365.4|9375.1|9365.1|2
1631237010000|2021-09-10 01:23:30|9374.9|9364.9|9373.1|9363.1|9374.9|9364.9|9372.6|9362.6|8
1631237030000|2021-09-10 01:23:50|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9372.9|9362.9|7
1631237040000|2021-09-10 01:24:00|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1631237050000|2021-09-10 01:24:10|9374|9364|9374.4|9364.4|9374.4|9364.4|9374|9364|3
1631237060000|2021-09-10 01:24:20|9374.9|9364.9|9373.8|9363.8|9375.4|9365.4|9373.4|9363.4|8
1631237070000|2021-09-10 01:24:30|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|9373.9|9363.9|1
1631237080000|2021-09-10 01:24:40|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1631237090000|2021-09-10 01:24:50|9374.3|9364.3|9375.9|9365.9|9375.9|9365.9|9374.3|9364.3|3
1631237100000|2021-09-10 01:25:00|9375.8|9365.8|9376.4|9366.4|9376.4|9366.4|9375.8|9365.8|4
1631237110000|2021-09-10 01:25:10|9377.1|9367.1|9377.4|9367.4|9377.4|9367.4|9376.6|9366.6|5
1631237120000|2021-09-10 01:25:20|9377.1|9367.1|9376.9|9366.9|9377.4|9367.4|9376.9|9366.9|5
1631237130000|2021-09-10 01:25:30|9376.6|9366.6|9376.1|9366.1|9376.6|9366.6|9376.1|9366.1|2
1631237140000|2021-09-10 01:25:40|9375.6|9365.6|9374.6|9364.6|9375.6|9365.6|9374.6|9364.6|2
1631237150000|2021-09-10 01:25:50|9374.4|9364.4|9374.1|9364.1|9374.4|9364.4|9374.1|9364.1|2
1631237160000|2021-09-10 01:26:00|9374|9364|9373.8|9363.8|9374|9364|9373.8|9363.8|2
1631237170000|2021-09-10 01:26:10|9374.4|9364.4|9375.5|9365.5|9375.9|9365.9|9374.4|9364.4|6
1631237180000|2021-09-10 01:26:20|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|9375.4|9365.4|1
1631237190000|2021-09-10 01:26:30|9375.5|9365.5|9375.9|9365.9|9375.9|9365.9|9375.5|9365.5|4
1631237200000|2021-09-10 01:26:40|9375.6|9365.6|9374.4|9364.4|9375.9|9365.9|9374.4|9364.4|6
1631237210000|2021-09-10 01:26:50|9374.6|9364.6|9374.5|9364.5|9374.9|9364.9|9374|9364|6
1631237220000|2021-09-10 01:27:00|9374.9|9364.9|9375.4|9365.4|9376.1|9366.1|9374.9|9364.9|5
1631237230000|2021-09-10 01:27:10|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|9375.1|9365.1|1
1631237240000|2021-09-10 01:27:20|9375.4|9365.4|9376.4|9366.4|9376.6|9366.6|9375.4|9365.4|5
1631237250000|2021-09-10 01:27:30|9376.6|9366.6|9376.9|9366.9|9376.9|9366.9|9376.6|9366.6|2
1631237270000|2021-09-10 01:27:50|9377.1|9367.1|9377.8|9367.8|9378.1|9368.1|9376.9|9366.9|7
1631237280000|2021-09-10 01:28:00|9378.1|9368.1|9378.8|9368.8|9378.8|9368.8|9378.1|9368.1|3
1631237290000|2021-09-10 01:28:10|9378.9|9368.9|9379.9|9369.9|9380.4|9370.4|9378.9|9368.9|10
1631237300000|2021-09-10 01:28:20|9379.6|9369.6|9379.6|9369.6|9379.9|9369.9|9379.6|9369.6|3
1631237320000|2021-09-10 01:28:40|9379.9|9369.9|9379.4|9369.4|9379.9|9369.9|9379.4|9369.4|3
1631237330000|2021-09-10 01:28:50|9379.3|9369.3|9379.4|9369.4|9379.4|9369.4|9379.3|9369.3|2
1631237340000|2021-09-10 01:29:00|9379.3|9369.3|9377.6|9367.6|9379.3|9369.3|9377.6|9367.6|4
1631237350000|2021-09-10 01:29:10|9376.9|9366.9|9376.9|9366.9|9378.1|9368.1|9376.4|9366.4|5
1631237360000|2021-09-10 01:29:20|9376.6|9366.6|9376.4|9366.4|9376.9|9366.9|9376.4|9366.4|6
1631237370000|2021-09-10 01:29:30|9376.6|9366.6|9376.8|9366.8|9376.9|9366.9|9376.6|9366.6|3
1631237380000|2021-09-10 01:29:40|9376.9|9366.9|9378.4|9368.4|9378.4|9368.4|9376.9|9366.9|7
1631237390000|2021-09-10 01:29:50|9379|9369|9378.9|9368.9|9379|9369|9378.9|9368.9|2
1631237400000|2021-09-10 01:30:00|9378.6|9368.6|9378.4|9368.4|9378.6|9368.6|9378.4|9368.4|2
1631237410000|2021-09-10 01:30:10|9378.5|9368.5|9379.4|9369.4|9379.4|9369.4|9378.5|9368.5|5
1631237430000|2021-09-10 01:30:30|9379.9|9369.9|9379.6|9369.6|9379.9|9369.9|9379.4|9369.4|5
1631237440000|2021-09-10 01:30:40|9379.4|9369.4|9380.9|9370.9|9380.9|9370.9|9379.4|9369.4|5
1631237450000|2021-09-10 01:30:50|9381.3|9371.3|9381.4|9371.4|9381.4|9371.4|9380.9|9370.9|5
1631237460000|2021-09-10 01:31:00|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9381.6|9371.6|4
1631237470000|2021-09-10 01:31:10|9382.9|9372.9|9383.4|9373.4|9383.6|9373.6|9382.9|9372.9|4
1631237480000|2021-09-10 01:31:20|9383.6|9373.6|9384.4|9374.4|9384.9|9374.9|9383.6|9373.6|5
1631237490000|2021-09-10 01:31:30|9384.9|9374.9|9385.1|9375.1|9385.1|9375.1|9384.9|9374.9|2
1631237500000|2021-09-10 01:31:40|9385.6|9375.6|9387.4|9377.4|9387.4|9377.4|9385.4|9375.4|10
1631237510000|2021-09-10 01:31:50|9387.8|9377.8|9387.9|9377.9|9388.1|9378.1|9387.6|9377.6|6
1631237520000|2021-09-10 01:32:00|9388|9378|9388.1|9378.1|9388.4|9378.4|9388|9378|4
1631237530000|2021-09-10 01:32:10|9387.8|9377.8|9387.5|9377.5|9387.9|9377.9|9387.5|9377.5|4
1631237540000|2021-09-10 01:32:20|9386.5|9376.5|9388.9|9378.9|9389.5|9379.5|9386.3|9376.3|8
1631237550000|2021-09-10 01:32:30|9389|9379|9387.8|9377.8|9389|9379|9387.1|9377.1|9
1631237560000|2021-09-10 01:32:40|9387.9|9377.9|9389.4|9379.4|9389.4|9379.4|9387.9|9377.9|4
1631237570000|2021-09-10 01:32:50|9388.1|9378.1|9388.1|9378.1|9388.9|9378.9|9387.8|9377.8|6
1631237580000|2021-09-10 01:33:00|9388.4|9378.4|9390.1|9380.1|9390.4|9380.4|9388.4|9378.4|7
1631237590000|2021-09-10 01:33:10|9389.8|9379.8|9388.1|9378.1|9389.8|9379.8|9387.9|9377.9|6
1631237600000|2021-09-10 01:33:20|9388|9378|9388.1|9378.1|9388.1|9378.1|9387.9|9377.9|4
1631237620000|2021-09-10 01:33:40|9387.9|9377.9|9386.6|9376.6|9388.5|9378.5|9386.6|9376.6|5
1631237630000|2021-09-10 01:33:50|9387.9|9377.9|9387.6|9377.6|9388|9378|9387.6|9377.6|4
1631237640000|2021-09-10 01:34:00|9387.4|9377.4|9388.5|9378.5|9388.5|9378.5|9386.9|9376.9|6
1631237650000|2021-09-10 01:34:10|9389|9379|9388.9|9378.9|9389|9379|9388.6|9378.6|3
1631237660000|2021-09-10 01:34:20|9389|9379|9389.1|9379.1|9389.4|9379.4|9389|9379|4
1631237670000|2021-09-10 01:34:30|9389.4|9379.4|9389.9|9379.9|9390.6|9380.6|9389.4|9379.4|7
1631237680000|2021-09-10 01:34:40|9390.1|9380.1|9391.4|9381.4|9391.9|9381.9|9390.1|9380.1|5
1631237700000|2021-09-10 01:35:00|9391.8|9381.8|9391.5|9381.5|9391.8|9381.8|9391.5|9381.5|2
1631237710000|2021-09-10 01:35:10|9391.4|9381.4|9390.1|9380.1|9391.4|9381.4|9390.1|9380.1|4
1631237720000|2021-09-10 01:35:20|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|9390.3|9380.3|1
1631237730000|2021-09-10 01:35:30|9390.5|9380.5|9389.9|9379.9|9390.5|9380.5|9389.9|9379.9|3
1631237740000|2021-09-10 01:35:40|9390.1|9380.1|9390.6|9380.6|9390.6|9380.6|9389.9|9379.9|5
1631237750000|2021-09-10 01:35:50|9390.4|9380.4|9388.6|9378.6|9390.4|9380.4|9388.6|9378.6|6
1631237760000|2021-09-10 01:36:00|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|1
1631237770000|2021-09-10 01:36:10|9389|9379|9390.1|9380.1|9390.1|9380.1|9389|9379|3
1631237790000|2021-09-10 01:36:30|9390|9380|9390|9380|9390|9380|9390|9380|1
1631237800000|2021-09-10 01:36:40|9390.6|9380.6|9390.8|9380.8|9390.9|9380.9|9390.6|9380.6|4
1631237810000|2021-09-10 01:36:50|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|9391.4|9381.4|1
1631237820000|2021-09-10 01:37:00|9391.9|9381.9|9392.8|9382.8|9392.8|9382.8|9391.9|9381.9|2
1631237830000|2021-09-10 01:37:10|9392.5|9382.5|9391.6|9381.6|9393.1|9383.1|9391.6|9381.6|6
1631237840000|2021-09-10 01:37:20|9392|9382|9392.5|9382.5|9392.6|9382.6|9392|9382|5
1631237850000|2021-09-10 01:37:30|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|1
1631237860000|2021-09-10 01:37:40|9392.1|9382.1|9392.6|9382.6|9393.9|9383.9|9392.1|9382.1|8
1631237870000|2021-09-10 01:37:50|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|1
1631237880000|2021-09-10 01:38:00|9393.4|9383.4|9393.3|9383.3|9393.4|9383.4|9393.3|9383.3|2
1631237890000|2021-09-10 01:38:10|9393.4|9383.4|9393.6|9383.6|9393.6|9383.6|9393.4|9383.4|2
1631237900000|2021-09-10 01:38:20|9393.8|9383.8|9394.8|9384.8|9394.8|9384.8|9393.8|9383.8|4
1631237910000|2021-09-10 01:38:30|9394.9|9384.9|9396.9|9386.9|9396.9|9386.9|9394.9|9384.9|6
1631237920000|2021-09-10 01:38:40|9396.6|9386.6|9399.9|9389.9|9399.9|9389.9|9396.6|9386.6|9
1631237930000|2021-09-10 01:38:50|9399.4|9389.4|9400.3|9390.3|9401|9391|9399.4|9389.4|9
1631237940000|2021-09-10 01:39:00|9400|9390|9400.4|9390.4|9402|9392|9398.4|9388.4|13
1631237950000|2021-09-10 01:39:10|9400.9|9390.9|9402.4|9392.4|9402.4|9392.4|9400.4|9390.4|5
1631237960000|2021-09-10 01:39:20|9402.6|9392.6|9403.1|9393.1|9403.1|9393.1|9402.6|9392.6|3
1631237970000|2021-09-10 01:39:30|9402.6|9392.6|9403.9|9393.9|9404.6|9394.6|9402.6|9392.6|7
1631237980000|2021-09-10 01:39:40|9404.4|9394.4|9404.9|9394.9|9404.9|9394.9|9404.4|9394.4|3
1631237990000|2021-09-10 01:39:50|9404.8|9394.8|9405.6|9395.6|9405.6|9395.6|9404.8|9394.8|4
1631238000000|2021-09-10 01:40:00|9405.8|9395.8|9405.9|9395.9|9406|9396|9405.8|9395.8|3
1631238010000|2021-09-10 01:40:10|9405.6|9395.6|9405.3|9395.3|9405.9|9395.9|9405|9395|11
1631238020000|2021-09-10 01:40:20|9405.4|9395.4|9405.6|9395.6|9405.6|9395.6|9405.4|9395.4|2
1631238030000|2021-09-10 01:40:30|9405.4|9395.4|9405.1|9395.1|9405.4|9395.4|9404.1|9394.1|9
1631238040000|2021-09-10 01:40:40|9405|9395|9404.6|9394.6|9405|9395|9404.3|9394.3|6
1631238050000|2021-09-10 01:40:50|9404.4|9394.4|9405.1|9395.1|9406|9396|9404.4|9394.4|6
1631238060000|2021-09-10 01:41:00|9405|9395|9405.6|9395.6|9405.9|9395.9|9405|9395|4
1631238070000|2021-09-10 01:41:10|9405.4|9395.4|9405|9395|9405.4|9395.4|9405|9395|2
1631238080000|2021-09-10 01:41:20|9405.4|9395.4|9405|9395|9405.9|9395.9|9405|9395|5
1631238090000|2021-09-10 01:41:30|9404.9|9394.9|9404.5|9394.5|9404.9|9394.9|9404.5|9394.5|2
1631238100000|2021-09-10 01:41:40|9404.8|9394.8|9404.4|9394.4|9405.4|9395.4|9404.4|9394.4|8
1631238110000|2021-09-10 01:41:50|9403.1|9393.1|9405.1|9395.1|9405.4|9395.4|9401.9|9391.9|14
1631238120000|2021-09-10 01:42:00|9404.9|9394.9|9403.3|9393.3|9404.9|9394.9|9403.3|9393.3|3
1631238130000|2021-09-10 01:42:10|9403.1|9393.1|9406.1|9396.1|9406.8|9396.8|9402.8|9392.8|5
1631238140000|2021-09-10 01:42:20|9405.9|9395.9|9407.8|9397.8|9408.4|9398.4|9405.9|9395.9|10
1631238150000|2021-09-10 01:42:30|9408.4|9398.4|9409.4|9399.4|9409.8|9399.8|9408.1|9398.1|6
1631238160000|2021-09-10 01:42:40|9409.6|9399.6|9411.9|9401.9|9411.9|9401.9|9408.9|9398.9|10
1631238180000|2021-09-10 01:43:00|9412|9402|9412.3|9402.3|9413.1|9403.1|9412|9402|5
1631238190000|2021-09-10 01:43:10|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|9412.4|9402.4|1
1631238210000|2021-09-10 01:43:30|9412.6|9402.6|9412.6|9402.6|9413.6|9403.6|9412.5|9402.5|8
1631238220000|2021-09-10 01:43:40|9412.8|9402.8|9408.4|9398.4|9412.8|9402.8|9408.4|9398.4|5
1631238230000|2021-09-10 01:43:50|9408.5|9398.5|9410.8|9400.8|9411.1|9401.1|9408.5|9398.5|9
1631238240000|2021-09-10 01:44:00|9410.6|9400.6|9410.9|9400.9|9411.6|9401.6|9410.6|9400.6|8
1631238250000|2021-09-10 01:44:10|9410.6|9400.6|9410.8|9400.8|9413.3|9403.3|9410.6|9400.6|8
1631238260000|2021-09-10 01:44:20|9411|9401|9410.6|9400.6|9411.8|9401.8|9410.6|9400.6|6
1631238270000|2021-09-10 01:44:30|9410.4|9400.4|9409.6|9399.6|9410.4|9400.4|9408.8|9398.8|6
1631238280000|2021-09-10 01:44:40|9409.4|9399.4|9409.4|9399.4|9409.4|9399.4|9409.1|9399.1|3
1631238290000|2021-09-10 01:44:50|9409.6|9399.6|9408.3|9398.3|9409.6|9399.6|9408.3|9398.3|4
1631238300000|2021-09-10 01:45:00|9408.6|9398.6|9410.1|9400.1|9410.1|9400.1|9408.4|9398.4|6
1631238310000|2021-09-10 01:45:10|9409.9|9399.9|9410.9|9400.9|9410.9|9400.9|9409.9|9399.9|4
1631238320000|2021-09-10 01:45:20|9410.6|9400.6|9410|9400|9410.6|9400.6|9410|9400|3
1631238330000|2021-09-10 01:45:30|9410.3|9400.3|9410.6|9400.6|9411.4|9401.4|9410.3|9400.3|6
1631238340000|2021-09-10 01:45:40|9410.5|9400.5|9412.1|9402.1|9412.6|9402.6|9410.5|9400.5|9
1631238350000|2021-09-10 01:45:50|9412.3|9402.3|9412.4|9402.4|9412.4|9402.4|9411.9|9401.9|6
1631238360000|2021-09-10 01:46:00|9412.1|9402.1|9412.4|9402.4|9412.4|9402.4|9412.1|9402.1|2
1631238370000|2021-09-10 01:46:10|9412.3|9402.3|9411.1|9401.1|9412.3|9402.3|9410.9|9400.9|8
1631238380000|2021-09-10 01:46:20|9411|9401|9410.3|9400.3|9411|9401|9410.3|9400.3|4
1631238390000|2021-09-10 01:46:30|9410.1|9400.1|9410.4|9400.4|9410.4|9400.4|9410.1|9400.1|2
1631238400000|2021-09-10 01:46:40|9410.5|9400.5|9411|9401|9411.4|9401.4|9410.5|9400.5|5
1631238410000|2021-09-10 01:46:50|9411.1|9401.1|9411.5|9401.5|9411.5|9401.5|9411.1|9401.1|2
1631238420000|2021-09-10 01:47:00|9411.8|9401.8|9412|9402|9412|9402|9411.8|9401.8|4
1631238430000|2021-09-10 01:47:10|9411.9|9401.9|9410.6|9400.6|9411.9|9401.9|9410.6|9400.6|5
1631238440000|2021-09-10 01:47:20|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1631238450000|2021-09-10 01:47:30|9410.1|9400.1|9409.6|9399.6|9410.1|9400.1|9408.9|9398.9|6
1631238460000|2021-09-10 01:47:40|9409.9|9399.9|9407|9397|9409.9|9399.9|9407|9397|7
1631238470000|2021-09-10 01:47:50|9406.9|9396.9|9408.6|9398.6|9408.6|9398.6|9406.8|9396.8|5
1631238480000|2021-09-10 01:48:00|9408.4|9398.4|9407.6|9397.6|9408.4|9398.4|9407.6|9397.6|4
1631238490000|2021-09-10 01:48:10|9408.3|9398.3|9406.9|9396.9|9408.3|9398.3|9406.9|9396.9|2
1631238500000|2021-09-10 01:48:20|9407.3|9397.3|9407.6|9397.6|9407.6|9397.6|9407.3|9397.3|3
1631238510000|2021-09-10 01:48:30|9407.4|9397.4|9407.3|9397.3|9407.4|9397.4|9407.3|9397.3|2
1631238520000|2021-09-10 01:48:40|9407.4|9397.4|9408.5|9398.5|9408.6|9398.6|9407.4|9397.4|6
1631238530000|2021-09-10 01:48:50|9408.4|9398.4|9408.4|9398.4|9408.4|9398.4|9408.4|9398.4|1
1631238540000|2021-09-10 01:49:00|9408.6|9398.6|9409.4|9399.4|9409.8|9399.8|9408.6|9398.6|5
1631238550000|2021-09-10 01:49:10|9409.6|9399.6|9411.9|9401.9|9412|9402|9409.6|9399.6|7
1631238560000|2021-09-10 01:49:20|9412|9402|9412.4|9402.4|9412.4|9402.4|9412|9402|3
1631238570000|2021-09-10 01:49:30|9412.8|9402.8|9412.9|9402.9|9413|9403|9412.8|9402.8|4
1631238580000|2021-09-10 01:49:40|9412.8|9402.8|9412.4|9402.4|9412.9|9402.9|9412.4|9402.4|6
1631238590000|2021-09-10 01:49:50|9413|9403|9413.1|9403.1|9413.9|9403.9|9413|9403|4
1631238600000|2021-09-10 01:50:00|9413.4|9403.4|9412.6|9402.6|9413.9|9403.9|9412.6|9402.6|8
1631238610000|2021-09-10 01:50:10|9412.9|9402.9|9414.1|9404.1|9414.1|9404.1|9412.9|9402.9|4
1631238620000|2021-09-10 01:50:20|9414.5|9404.5|9416.6|9406.6|9416.6|9406.6|9414.5|9404.5|8
1631238630000|2021-09-10 01:50:30|9416.9|9406.9|9416.6|9406.6|9416.9|9406.9|9416.6|9406.6|6
1631238640000|2021-09-10 01:50:40|9416.9|9406.9|9416.9|9406.9|9418.6|9408.6|9416.9|9406.9|6
1631238650000|2021-09-10 01:50:50|9417|9407|9417|9407|9417.3|9407.3|9417|9407|4
1631238670000|2021-09-10 01:51:10|9416.8|9406.8|9418.1|9408.1|9418.1|9408.1|9416.8|9406.8|3
1631238680000|2021-09-10 01:51:20|9417.9|9407.9|9416.6|9406.6|9417.9|9407.9|9416.6|9406.6|8
1631238700000|2021-09-10 01:51:40|9416.9|9406.9|9416.5|9406.5|9416.9|9406.9|9416.5|9406.5|4
1631238710000|2021-09-10 01:51:50|9417.6|9407.6|9417.6|9407.6|9417.9|9407.9|9417.1|9407.1|9
1631238720000|2021-09-10 01:52:00|9417.4|9407.4|9416.8|9406.8|9417.4|9407.4|9416.8|9406.8|5
1631238730000|2021-09-10 01:52:10|9416.9|9406.9|9417.1|9407.1|9417.4|9407.4|9416.9|9406.9|6
1631238740000|2021-09-10 01:52:20|9416.9|9406.9|9416.5|9406.5|9416.9|9406.9|9416.5|9406.5|3
1631238750000|2021-09-10 01:52:30|9415|9405|9415.9|9405.9|9416.1|9406.1|9414.8|9404.8|7
1631238760000|2021-09-10 01:52:40|9415.6|9405.6|9415.5|9405.5|9415.6|9405.6|9415.5|9405.5|2
1631238770000|2021-09-10 01:52:50|9415.1|9405.1|9416.4|9406.4|9416.4|9406.4|9415.1|9405.1|4
1631238780000|2021-09-10 01:53:00|9416.1|9406.1|9417.1|9407.1|9417.1|9407.1|9414.9|9404.9|7
1631238790000|2021-09-10 01:53:10|9416.9|9406.9|9417.1|9407.1|9417.5|9407.5|9416.9|9406.9|10
1631238800000|2021-09-10 01:53:20|9416.9|9406.9|9416.8|9406.8|9416.9|9406.9|9416.8|9406.8|2
1631238810000|2021-09-10 01:53:30|9417.1|9407.1|9418.4|9408.4|9419.1|9409.1|9417.1|9407.1|11
1631238820000|2021-09-10 01:53:40|9418.1|9408.1|9417.6|9407.6|9418.4|9408.4|9417.6|9407.6|11
1631238830000|2021-09-10 01:53:50|9418.1|9408.1|9418.4|9408.4|9418.4|9408.4|9418.1|9408.1|2
1631238840000|2021-09-10 01:54:00|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|1
1631238850000|2021-09-10 01:54:10|9418.9|9408.9|9418.8|9408.8|9418.9|9408.9|9418.8|9408.8|2
1631238860000|2021-09-10 01:54:20|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631238880000|2021-09-10 01:54:40|9418.8|9408.8|9418.9|9408.9|9418.9|9408.9|9418.8|9408.8|2
1631238890000|2021-09-10 01:54:50|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|9418.8|9408.8|1
1631238900000|2021-09-10 01:55:00|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631238910000|2021-09-10 01:55:10|9418.8|9408.8|9417|9407|9418.8|9408.8|9416.9|9406.9|7
1631238920000|2021-09-10 01:55:20|9417.3|9407.3|9417.5|9407.5|9417.5|9407.5|9417.3|9407.3|2
1631238930000|2021-09-10 01:55:30|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|9417.4|9407.4|1
1631238940000|2021-09-10 01:55:40|9417.5|9407.5|9419.1|9409.1|9419.1|9409.1|9417.5|9407.5|3
1631238950000|2021-09-10 01:55:50|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631238960000|2021-09-10 01:56:00|9419.1|9409.1|9419.5|9409.5|9419.6|9409.6|9419.1|9409.1|6
1631238970000|2021-09-10 01:56:10|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631238980000|2021-09-10 01:56:20|9419.6|9409.6|9420.4|9410.4|9420.6|9410.6|9419.6|9409.6|3
1631238990000|2021-09-10 01:56:30|9420.6|9410.6|9420.1|9410.1|9420.6|9410.6|9420.1|9410.1|2
1631239000000|2021-09-10 01:56:40|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|1
1631239010000|2021-09-10 01:56:50|9420.9|9410.9|9421.9|9411.9|9421.9|9411.9|9420.9|9410.9|6
1631239030000|2021-09-10 01:57:10|9422.5|9412.5|9421.9|9411.9|9422.6|9412.6|9421.9|9411.9|5
1631239040000|2021-09-10 01:57:20|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|3
1631239050000|2021-09-10 01:57:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631239070000|2021-09-10 01:57:50|9421.4|9411.4|9420.5|9410.5|9421.4|9411.4|9420.5|9410.5|3
1631239080000|2021-09-10 01:58:00|9420.4|9410.4|9420.6|9410.6|9420.6|9410.6|9418.1|9408.1|8
1631239090000|2021-09-10 01:58:10|9420.9|9410.9|9421.1|9411.1|9421.1|9411.1|9420.9|9410.9|2
1631239100000|2021-09-10 01:58:20|9420.4|9410.4|9421|9411|9421.1|9411.1|9418.9|9408.9|7
1631239110000|2021-09-10 01:58:30|9420.9|9410.9|9420.8|9410.8|9420.9|9410.9|9420.1|9410.1|4
1631239120000|2021-09-10 01:58:40|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|2
1631239130000|2021-09-10 01:58:50|9421.1|9411.1|9420.8|9410.8|9421.1|9411.1|9420.8|9410.8|2
1631239140000|2021-09-10 01:59:00|9420.5|9410.5|9419.9|9409.9|9420.5|9410.5|9419.8|9409.8|4
1631239150000|2021-09-10 01:59:10|9420.3|9410.3|9419.8|9409.8|9420.3|9410.3|9419.8|9409.8|3
1631239160000|2021-09-10 01:59:20|9419.5|9409.5|9419|9409|9419.5|9409.5|9418.9|9408.9|3
1631239170000|2021-09-10 01:59:30|9419.4|9409.4|9420.4|9410.4|9420.4|9410.4|9419.4|9409.4|4
1631239180000|2021-09-10 01:59:40|9420.5|9410.5|9419.9|9409.9|9420.5|9410.5|9419.6|9409.6|5
1631239190000|2021-09-10 01:59:50|9420.3|9410.3|9419.8|9409.8|9420.8|9410.8|9419.4|9409.4|9
1631239200000|2021-09-10 02:00:00|9418.9|9408.9|9422.1|9412.1|9422.1|9412.1|9418.8|9408.8|10
1631239210000|2021-09-10 02:00:10|9422.4|9412.4|9423.4|9413.4|9423.4|9413.4|9422.4|9412.4|3
1631239220000|2021-09-10 02:00:20|9424.1|9414.1|9423.4|9413.4|9424.1|9414.1|9423.4|9413.4|2
1631239230000|2021-09-10 02:00:30|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|9422.8|9412.8|1
1631239240000|2021-09-10 02:00:40|9423|9413|9423.3|9413.3|9423.3|9413.3|9423|9413|2
1631239250000|2021-09-10 02:00:50|9423|9413|9422.6|9412.6|9423|9413|9422.6|9412.6|2
1631239260000|2021-09-10 02:01:00|9423|9413|9423.4|9413.4|9423.4|9413.4|9423|9413|2
1631239270000|2021-09-10 02:01:10|9423.6|9413.6|9423.6|9413.6|9424.6|9414.6|9423.4|9413.4|7
1631239280000|2021-09-10 02:01:20|9423.4|9413.4|9422.8|9412.8|9424.4|9414.4|9422.8|9412.8|7
1631239290000|2021-09-10 02:01:30|9422.5|9412.5|9421.1|9411.1|9423.6|9413.6|9421.1|9411.1|6
1631239300000|2021-09-10 02:01:40|9421.4|9411.4|9421.3|9411.3|9422|9412|9420.9|9410.9|8
1631239310000|2021-09-10 02:01:50|9421.4|9411.4|9419.9|9409.9|9421.6|9411.6|9419.9|9409.9|6
1631239330000|2021-09-10 02:02:10|9419.4|9409.4|9420.9|9410.9|9421.1|9411.1|9419.4|9409.4|6
1631239340000|2021-09-10 02:02:20|9421.1|9411.1|9422.3|9412.3|9422.3|9412.3|9421.1|9411.1|5
1631239350000|2021-09-10 02:02:30|9422.6|9412.6|9421.8|9411.8|9422.6|9412.6|9421.8|9411.8|3
1631239360000|2021-09-10 02:02:40|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631239370000|2021-09-10 02:02:50|9421.3|9411.3|9421.1|9411.1|9421.3|9411.3|9421.1|9411.1|2
1631239380000|2021-09-10 02:03:00|9420.6|9410.6|9419.4|9409.4|9420.6|9410.6|9419.1|9409.1|4
1631239400000|2021-09-10 02:03:20|9418.9|9408.9|9421.4|9411.4|9421.4|9411.4|9418.9|9408.9|5
1631239410000|2021-09-10 02:03:30|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1631239420000|2021-09-10 02:03:40|9421.6|9411.6|9422|9412|9422.8|9412.8|9421.6|9411.6|8
1631239430000|2021-09-10 02:03:50|9421.8|9411.8|9421|9411|9421.8|9411.8|9421|9411|3
1631239440000|2021-09-10 02:04:00|9420.8|9410.8|9420.4|9410.4|9420.8|9410.8|9420.4|9410.4|2
1631239450000|2021-09-10 02:04:10|9420|9410|9419.4|9409.4|9420.1|9410.1|9419.4|9409.4|6
1631239470000|2021-09-10 02:04:30|9419.6|9409.6|9420.8|9410.8|9420.8|9410.8|9419.6|9409.6|3
1631239480000|2021-09-10 02:04:40|9420.9|9410.9|9421.3|9411.3|9421.5|9411.5|9420.9|9410.9|10
1631239490000|2021-09-10 02:04:50|9420.6|9410.6|9422|9412|9422|9412|9420.6|9410.6|6
1631239500000|2021-09-10 02:05:00|9421.8|9411.8|9422.1|9412.1|9422.1|9412.1|9421.4|9411.4|6
1631239510000|2021-09-10 02:05:10|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631239520000|2021-09-10 02:05:20|9422|9412|9422.5|9412.5|9422.5|9412.5|9422|9412|2
1631239530000|2021-09-10 02:05:30|9422.8|9412.8|9421.4|9411.4|9422.9|9412.9|9421.4|9411.4|6
1631239540000|2021-09-10 02:05:40|9421.3|9411.3|9420.9|9410.9|9421.3|9411.3|9420.9|9410.9|2
1631239550000|2021-09-10 02:05:50|9421.1|9411.1|9420.8|9410.8|9421.1|9411.1|9420.8|9410.8|3
1631239560000|2021-09-10 02:06:00|9420.1|9410.1|9419.4|9409.4|9420.1|9410.1|9419.4|9409.4|4
1631239570000|2021-09-10 02:06:10|9419.6|9409.6|9420.4|9410.4|9420.4|9410.4|9419.4|9409.4|5
1631239580000|2021-09-10 02:06:20|9420.1|9410.1|9421.1|9411.1|9421.1|9411.1|9419.6|9409.6|6
1631239590000|2021-09-10 02:06:30|9421|9411|9421.1|9411.1|9421.1|9411.1|9421|9411|2
1631239610000|2021-09-10 02:06:50|9421.4|9411.4|9422.5|9412.5|9422.6|9412.6|9421.4|9411.4|5
1631239620000|2021-09-10 02:07:00|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.1|9412.1|4
1631239630000|2021-09-10 02:07:10|9423|9413|9422.6|9412.6|9423.1|9413.1|9422.6|9412.6|4
1631239640000|2021-09-10 02:07:20|9423|9413|9423|9413|9423|9413|9423|9413|1
1631239660000|2021-09-10 02:07:40|9422.6|9412.6|9422.6|9412.6|9422.9|9412.9|9422.6|9412.6|3
1631239670000|2021-09-10 02:07:50|9422.4|9412.4|9421|9411|9422.4|9412.4|9421|9411|4
1631239690000|2021-09-10 02:08:10|9420.3|9410.3|9418|9408|9420.3|9410.3|9418|9408|3
1631239700000|2021-09-10 02:08:20|9418.1|9408.1|9421.5|9411.5|9422.4|9412.4|9418.1|9408.1|6
1631239710000|2021-09-10 02:08:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631239720000|2021-09-10 02:08:40|9425.6|9415.6|9424.9|9414.9|9425.6|9415.6|9424.9|9414.9|4
1631239730000|2021-09-10 02:08:50|9424.3|9414.3|9425|9415|9425|9415|9424.3|9414.3|2
1631239740000|2021-09-10 02:09:00|9425.9|9415.9|9425.9|9415.9|9428|9418|9425.9|9415.9|8
1631239750000|2021-09-10 02:09:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1631239760000|2021-09-10 02:09:20|9425.5|9415.5|9429.9|9419.9|9430.4|9420.4|9424.4|9414.4|13
1631239770000|2021-09-10 02:09:30|9429.4|9419.4|9431.1|9421.1|9431.1|9421.1|9429|9419|13
1631239780000|2021-09-10 02:09:40|9430.9|9420.9|9431|9421|9431|9421|9430.6|9420.6|6
1631239790000|2021-09-10 02:09:50|9431.1|9421.1|9433.4|9423.4|9433.4|9423.4|9430.1|9420.1|10
1631239800000|2021-09-10 02:10:00|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433|9423|3
1631239810000|2021-09-10 02:10:10|9433.4|9423.4|9431.9|9421.9|9433.4|9423.4|9431.9|9421.9|6
1631239820000|2021-09-10 02:10:20|9432.1|9422.1|9434.1|9424.1|9434.1|9424.1|9432.1|9422.1|3
1631239830000|2021-09-10 02:10:30|9433.6|9423.6|9432.1|9422.1|9433.6|9423.6|9432.1|9422.1|5
1631239840000|2021-09-10 02:10:40|9432.4|9422.4|9433.4|9423.4|9433.4|9423.4|9432.4|9422.4|4
1631239850000|2021-09-10 02:10:50|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1631239860000|2021-09-10 02:11:00|9433.4|9423.4|9433.9|9423.9|9433.9|9423.9|9433.4|9423.4|3
1631239880000|2021-09-10 02:11:20|9434.1|9424.1|9437.1|9427.1|9437.1|9427.1|9434.1|9424.1|5
1631239890000|2021-09-10 02:11:30|9437.4|9427.4|9438|9428|9438|9428|9437.4|9427.4|4
1631239900000|2021-09-10 02:11:40|9438.5|9428.5|9437.4|9427.4|9438.8|9428.8|9437.4|9427.4|7
1631239910000|2021-09-10 02:11:50|9437.9|9427.9|9442.9|9432.9|9442.9|9432.9|9437.9|9427.9|11
1631239920000|2021-09-10 02:12:00|9442.8|9432.8|9443.5|9433.5|9444.3|9434.3|9442.5|9432.5|18
1631239930000|2021-09-10 02:12:10|9445.1|9435.1|9445.4|9435.4|9445.6|9435.6|9445|9435|4
1631239950000|2021-09-10 02:12:30|9445.9|9435.9|9448.1|9438.1|9448.1|9438.1|9445.9|9435.9|5
1631239960000|2021-09-10 02:12:40|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9447.4|9437.4|6
1631239970000|2021-09-10 02:12:50|9448.6|9438.6|9448.6|9438.6|9449.1|9439.1|9447.5|9437.5|15
1631239980000|2021-09-10 02:13:00|9448.4|9438.4|9452.9|9442.9|9453.3|9443.3|9448.4|9438.4|11
1631239990000|2021-09-10 02:13:10|9452.6|9442.6|9455.6|9445.6|9455.6|9445.6|9452.6|9442.6|2
1631240000000|2021-09-10 02:13:20|9455.1|9445.1|9453.3|9443.3|9455.1|9445.1|9453.1|9443.1|9
1631240010000|2021-09-10 02:13:30|9453.4|9443.4|9455.4|9445.4|9455.4|9445.4|9453.4|9443.4|5
1631240020000|2021-09-10 02:13:40|9455.1|9445.1|9454.3|9444.3|9455.1|9445.1|9454.3|9444.3|3
1631240030000|2021-09-10 02:13:50|9454.1|9444.1|9453.4|9443.4|9454.1|9444.1|9453.4|9443.4|4
1631240040000|2021-09-10 02:14:00|9453.6|9443.6|9454|9444|9454|9444|9453.3|9443.3|6
1631240050000|2021-09-10 02:14:10|9454.3|9444.3|9456.4|9446.4|9456.4|9446.4|9454.3|9444.3|5
1631240060000|2021-09-10 02:14:20|9457.4|9447.4|9460.6|9450.6|9460.6|9450.6|9456.9|9446.9|13
1631240070000|2021-09-10 02:14:30|9460.1|9450.1|9462.5|9452.5|9462.9|9452.9|9460.1|9450.1|12
1631240080000|2021-09-10 02:14:40|9462.1|9452.1|9462.9|9452.9|9462.9|9452.9|9461.6|9451.6|7
1631240090000|2021-09-10 02:14:50|9463.1|9453.1|9465.4|9455.4|9465.6|9455.6|9463.1|9453.1|15
1631240100000|2021-09-10 02:15:00|9465.5|9455.5|9469|9459|9469.6|9459.6|9464.8|9454.8|10
1631240120000|2021-09-10 02:15:20|9468.8|9458.8|9467.4|9457.4|9468.8|9458.8|9467.4|9457.4|3
1631240130000|2021-09-10 02:15:30|9467.1|9457.1|9466.6|9456.6|9467.1|9457.1|9466.6|9456.6|2
1631240140000|2021-09-10 02:15:40|9465.9|9455.9|9465.4|9455.4|9465.9|9455.9|9465.4|9455.4|2
1631240150000|2021-09-10 02:15:50|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|1
1631240160000|2021-09-10 02:16:00|9465.4|9455.4|9464.4|9454.4|9465.4|9455.4|9464.4|9454.4|7
1631240170000|2021-09-10 02:16:10|9464|9454|9464.6|9454.6|9464.6|9454.6|9464|9454|4
1631240180000|2021-09-10 02:16:20|9464|9454|9464|9454|9464|9454|9464|9454|1
1631240190000|2021-09-10 02:16:30|9464.6|9454.6|9462.6|9452.6|9464.6|9454.6|9462.6|9452.6|3
1631240200000|2021-09-10 02:16:40|9462.9|9452.9|9463.9|9453.9|9464.1|9454.1|9462.9|9452.9|8
1631240210000|2021-09-10 02:16:50|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463.3|9453.3|2
1631240220000|2021-09-10 02:17:00|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9462.6|9452.6|5
1631240230000|2021-09-10 02:17:10|9463.5|9453.5|9462|9452|9463.5|9453.5|9462|9452|3
1631240240000|2021-09-10 02:17:20|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|2
1631240250000|2021-09-10 02:17:30|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|9462.3|9452.3|1
1631240260000|2021-09-10 02:17:40|9462|9452|9461.9|9451.9|9462|9452|9460.8|9450.8|5
1631240270000|2021-09-10 02:17:50|9461|9451|9462|9452|9462.1|9452.1|9461|9451|3
1631240280000|2021-09-10 02:18:00|9462.4|9452.4|9464.4|9454.4|9464.4|9454.4|9462.4|9452.4|6
1631240290000|2021-09-10 02:18:10|9464.6|9454.6|9465.1|9455.1|9465.1|9455.1|9464.6|9454.6|3
1631240300000|2021-09-10 02:18:20|9465.3|9455.3|9467.1|9457.1|9467.1|9457.1|9465.3|9455.3|4
1631240310000|2021-09-10 02:18:30|9467.5|9457.5|9470.6|9460.6|9470.6|9460.6|9467.5|9457.5|5
1631240320000|2021-09-10 02:18:40|9470.9|9460.9|9471.1|9461.1|9471.1|9461.1|9470.9|9460.9|2
1631240340000|2021-09-10 02:19:00|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1631240360000|2021-09-10 02:19:20|9470.5|9460.5|9469.4|9459.4|9470.5|9460.5|9469.4|9459.4|3
1631240380000|2021-09-10 02:19:40|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9469.6|9459.6|2
1631240390000|2021-09-10 02:19:50|9469.9|9459.9|9470.1|9460.1|9470.1|9460.1|9469.9|9459.9|4
1631240400000|2021-09-10 02:20:00|9470.4|9460.4|9470|9460|9470.9|9460.9|9469.8|9459.8|6
1631240410000|2021-09-10 02:20:10|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9470.4|9460.4|2
1631240420000|2021-09-10 02:20:20|9470.5|9460.5|9469.5|9459.5|9470.5|9460.5|9469.5|9459.5|2
1631240430000|2021-09-10 02:20:30|9469.3|9459.3|9469.6|9459.6|9469.6|9459.6|9469.3|9459.3|2
1631240440000|2021-09-10 02:20:40|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631240450000|2021-09-10 02:20:50|9469.5|9459.5|9468.3|9458.3|9469.5|9459.5|9468.3|9458.3|3
1631240460000|2021-09-10 02:21:00|9468.4|9458.4|9462.3|9452.3|9468.4|9458.4|9461.3|9451.3|12
1631240470000|2021-09-10 02:21:10|9463.4|9453.4|9462|9452|9463.4|9453.4|9461.3|9451.3|7
1631240480000|2021-09-10 02:21:20|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1631240490000|2021-09-10 02:21:30|9461.9|9451.9|9462.3|9452.3|9462.3|9452.3|9461.1|9451.1|5
1631240500000|2021-09-10 02:21:40|9462.4|9452.4|9462.9|9452.9|9463.1|9453.1|9462.4|9452.4|3
1631240510000|2021-09-10 02:21:50|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|9463.1|9453.1|1
1631240530000|2021-09-10 02:22:10|9463.8|9453.8|9466|9456|9466|9456|9463.8|9453.8|6
1631240550000|2021-09-10 02:22:30|9465.5|9455.5|9464.9|9454.9|9465.5|9455.5|9464.9|9454.9|2
1631240560000|2021-09-10 02:22:40|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1631240580000|2021-09-10 02:23:00|9465|9455|9464|9454|9465|9455|9464|9454|3
1631240600000|2021-09-10 02:23:20|9463.5|9453.5|9463.1|9453.1|9463.5|9453.5|9462.9|9452.9|4
1631240610000|2021-09-10 02:23:30|9463.8|9453.8|9462.6|9452.6|9464|9454|9462.6|9452.6|5
1631240620000|2021-09-10 02:23:40|9461.9|9451.9|9461.9|9451.9|9462|9452|9461.9|9451.9|3
1631240630000|2021-09-10 02:23:50|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|1
1631240640000|2021-09-10 02:24:00|9461.9|9451.9|9462.1|9452.1|9463.6|9453.6|9461.9|9451.9|9
1631240650000|2021-09-10 02:24:10|9463|9453|9463.5|9453.5|9463.5|9453.5|9463|9453|2
1631240660000|2021-09-10 02:24:20|9463.4|9453.4|9464.3|9454.3|9464.3|9454.3|9463.4|9453.4|4
1631240670000|2021-09-10 02:24:30|9464.4|9454.4|9466|9456|9466|9456|9464.4|9454.4|5
1631240680000|2021-09-10 02:24:40|9466.3|9456.3|9468.9|9458.9|9468.9|9458.9|9465.4|9455.4|14
1631240690000|2021-09-10 02:24:50|9468.4|9458.4|9470.3|9460.3|9470.3|9460.3|9468.3|9458.3|9
1631240700000|2021-09-10 02:25:00|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|1
1631240710000|2021-09-10 02:25:10|9471.1|9461.1|9471|9461|9471.1|9461.1|9471|9461|2
1631240720000|2021-09-10 02:25:20|9471.1|9461.1|9471.6|9461.6|9471.8|9461.8|9471.1|9461.1|5
1631240730000|2021-09-10 02:25:30|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1631240750000|2021-09-10 02:25:50|9472.1|9462.1|9473.4|9463.4|9473.8|9463.8|9472.1|9462.1|10
1631240770000|2021-09-10 02:26:10|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|3
1631240780000|2021-09-10 02:26:20|9471.4|9461.4|9475.5|9465.5|9477.5|9467.5|9471|9461|7
1631240790000|2021-09-10 02:26:30|9475.4|9465.4|9475.4|9465.4|9475.6|9465.6|9475.4|9465.4|3
1631240800000|2021-09-10 02:26:40|9474.6|9464.6|9472.6|9462.6|9474.6|9464.6|9472.3|9462.3|6
1631240810000|2021-09-10 02:26:50|9472.1|9462.1|9471.6|9461.6|9472.1|9462.1|9471.6|9461.6|2
1631240820000|2021-09-10 02:27:00|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|9471.1|9461.1|1
1631240860000|2021-09-10 02:27:40|9470.9|9460.9|9470.8|9460.8|9470.9|9460.9|9470.4|9460.4|4
1631240870000|2021-09-10 02:27:50|9470.5|9460.5|9469.4|9459.4|9470.5|9460.5|9469.4|9459.4|2
1631240880000|2021-09-10 02:28:00|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9468.9|9458.9|5
1631240890000|2021-09-10 02:28:10|9469.6|9459.6|9469.6|9459.6|9469.9|9459.9|9469.4|9459.4|5
1631240910000|2021-09-10 02:28:30|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1631240930000|2021-09-10 02:28:50|9469.6|9459.6|9471|9461|9471|9461|9467.9|9457.9|6
1631240940000|2021-09-10 02:29:00|9471.3|9461.3|9470.9|9460.9|9471.3|9461.3|9470.9|9460.9|3
1631240950000|2021-09-10 02:29:10|9471|9461|9470.9|9460.9|9471|9461|9470.9|9460.9|2
1631240960000|2021-09-10 02:29:20|9471.6|9461.6|9474.1|9464.1|9474.1|9464.1|9471.6|9461.6|2
1631240970000|2021-09-10 02:29:30|9473.8|9463.8|9473.5|9463.5|9473.8|9463.8|9473.1|9463.1|4
1631241000000|2021-09-10 02:30:00|9473.1|9463.1|9482.9|9472.9|9484.1|9474.1|9473.1|9463.1|28
1631241010000|2021-09-10 02:30:10|9482.8|9472.8|9487.4|9477.4|9488.1|9478.1|9482.8|9472.8|22
1631241020000|2021-09-10 02:30:20|9487.6|9477.6|9492.4|9482.4|9493|9483|9487.6|9477.6|21
1631241030000|2021-09-10 02:30:30|9492.6|9482.6|9490.6|9480.6|9492.9|9482.9|9490.4|9480.4|20
1631241040000|2021-09-10 02:30:40|9491.1|9481.1|9493.6|9483.6|9494.6|9484.6|9490.6|9480.6|19
1631241050000|2021-09-10 02:30:50|9493.9|9483.9|9493.3|9483.3|9494.9|9484.9|9493.1|9483.1|16
1631241060000|2021-09-10 02:31:00|9493|9483|9491.9|9481.9|9493.1|9483.1|9488.4|9478.4|14
1631241070000|2021-09-10 02:31:10|9492.1|9482.1|9493.4|9483.4|9493.6|9483.6|9492.1|9482.1|5
1631241080000|2021-09-10 02:31:20|9493.6|9483.6|9493.9|9483.9|9493.9|9483.9|9492.1|9482.1|5
1631241090000|2021-09-10 02:31:30|9493.6|9483.6|9494.4|9484.4|9494.4|9484.4|9493.6|9483.6|3
1631241100000|2021-09-10 02:31:40|9494.1|9484.1|9490.4|9480.4|9494.5|9484.5|9489.1|9479.1|14
1631241110000|2021-09-10 02:31:50|9490.6|9480.6|9492.4|9482.4|9492.4|9482.4|9490.6|9480.6|6
1631241120000|2021-09-10 02:32:00|9492.5|9482.5|9495.1|9485.1|9496.4|9486.4|9492.5|9482.5|10
1631241130000|2021-09-10 02:32:10|9495.4|9485.4|9494.5|9484.5|9495.4|9485.4|9491|9481|20
1631241140000|2021-09-10 02:32:20|9494.4|9484.4|9493.1|9483.1|9495.9|9485.9|9493.1|9483.1|13
1631241150000|2021-09-10 02:32:30|9492.4|9482.4|9487.9|9477.9|9492.4|9482.4|9487.9|9477.9|10
1631241160000|2021-09-10 02:32:40|9489.8|9479.8|9490.1|9480.1|9490.1|9480.1|9488|9478|15
1631241170000|2021-09-10 02:32:50|9490.4|9480.4|9493.6|9483.6|9494.3|9484.3|9490.4|9480.4|16
1631241180000|2021-09-10 02:33:00|9493.9|9483.9|9495.1|9485.1|9496.9|9486.9|9493.9|9483.9|24
1631241190000|2021-09-10 02:33:10|9495.6|9485.6|9491.8|9481.8|9496.4|9486.4|9491.8|9481.8|18
1631241200000|2021-09-10 02:33:20|9491.4|9481.4|9488.4|9478.4|9491.4|9481.4|9487.4|9477.4|23
1631241210000|2021-09-10 02:33:30|9488.1|9478.1|9489.6|9479.6|9491.9|9481.9|9487.9|9477.9|14
1631241220000|2021-09-10 02:33:40|9489.3|9479.3|9489.1|9479.1|9489.3|9479.3|9489.1|9479.1|2
1631241230000|2021-09-10 02:33:50|9489|9479|9484.4|9474.4|9489|9479|9484.4|9474.4|13
1631241240000|2021-09-10 02:34:00|9483.9|9473.9|9487.9|9477.9|9488|9478|9483.9|9473.9|13
1631241250000|2021-09-10 02:34:10|9488|9478|9486.9|9476.9|9488|9478|9486.9|9476.9|9
1631241260000|2021-09-10 02:34:20|9487|9477|9487.9|9477.9|9488.4|9478.4|9487|9477|11
1631241270000|2021-09-10 02:34:30|9487.4|9477.4|9490.6|9480.6|9490.6|9480.6|9486.4|9476.4|12
1631241280000|2021-09-10 02:34:40|9490.4|9480.4|9489.5|9479.5|9490.6|9480.6|9489.1|9479.1|10
1631241290000|2021-09-10 02:34:50|9489.9|9479.9|9488.5|9478.5|9491.5|9481.5|9487.6|9477.6|15
1631241300000|2021-09-10 02:35:00|9488.4|9478.4|9498|9488|9498.6|9488.6|9488|9478|14
1631241310000|2021-09-10 02:35:10|9497.9|9487.9|9497.1|9487.1|9499.5|9489.5|9496.1|9486.1|25
1631241320000|2021-09-10 02:35:20|9497.4|9487.4|9496.1|9486.1|9498.3|9488.3|9495.1|9485.1|19
1631241330000|2021-09-10 02:35:30|9495.9|9485.9|9493.6|9483.6|9496.5|9486.5|9493.6|9483.6|15
1631241340000|2021-09-10 02:35:40|9493.1|9483.1|9496.1|9486.1|9496.5|9486.5|9493.1|9483.1|17
1631241350000|2021-09-10 02:35:50|9495.6|9485.6|9496.5|9486.5|9496.5|9486.5|9495.1|9485.1|10
1631241360000|2021-09-10 02:36:00|9496.3|9486.3|9496.1|9486.1|9496.4|9486.4|9495.6|9485.6|8
1631241370000|2021-09-10 02:36:10|9495.9|9485.9|9495.9|9485.9|9496.8|9486.8|9495.4|9485.4|10
1631241380000|2021-09-10 02:36:20|9494.6|9484.6|9494.8|9484.8|9496.5|9486.5|9494.1|9484.1|15
1631241390000|2021-09-10 02:36:30|9494.4|9484.4|9493.4|9483.4|9495.8|9485.8|9493.4|9483.4|10
1631241400000|2021-09-10 02:36:40|9493.3|9483.3|9491.9|9481.9|9493.3|9483.3|9491.4|9481.4|6
1631241410000|2021-09-10 02:36:50|9492.1|9482.1|9492.1|9482.1|9494.3|9484.3|9491.9|9481.9|10
1631241420000|2021-09-10 02:37:00|9492.3|9482.3|9491.6|9481.6|9492.3|9482.3|9491.1|9481.1|7
1631241430000|2021-09-10 02:37:10|9492|9482|9492.3|9482.3|9493.3|9483.3|9491.4|9481.4|12
1631241440000|2021-09-10 02:37:20|9492|9482|9491.5|9481.5|9492|9482|9491.1|9481.1|11
1631241450000|2021-09-10 02:37:30|9491.3|9481.3|9488.9|9478.9|9491.3|9481.3|9488.9|9478.9|9
1631241460000|2021-09-10 02:37:40|9488.1|9478.1|9489.4|9479.4|9489.6|9479.6|9488.1|9478.1|8
1631241470000|2021-09-10 02:37:50|9490|9480|9491.1|9481.1|9491.3|9481.3|9490|9480|4
1631241480000|2021-09-10 02:38:00|9491.4|9481.4|9493.1|9483.1|9493.6|9483.6|9491.4|9481.4|12
1631241490000|2021-09-10 02:38:10|9492.9|9482.9|9491.1|9481.1|9492.9|9482.9|9491.1|9481.1|6
1631241500000|2021-09-10 02:38:20|9491.4|9481.4|9489|9479|9492.1|9482.1|9488.8|9478.8|13
1631241510000|2021-09-10 02:38:30|9489.3|9479.3|9488.9|9478.9|9491.6|9481.6|9488.9|9478.9|12
1631241520000|2021-09-10 02:38:40|9488.6|9478.6|9487.9|9477.9|9488.6|9478.6|9487.6|9477.6|6
1631241530000|2021-09-10 02:38:50|9488.1|9478.1|9489.3|9479.3|9491.1|9481.1|9488.1|9478.1|13
1631241540000|2021-09-10 02:39:00|9488.4|9478.4|9491.8|9481.8|9492.1|9482.1|9488.4|9478.4|16
1631241550000|2021-09-10 02:39:10|9491.9|9481.9|9493.4|9483.4|9493.6|9483.6|9491.9|9481.9|6
1631241560000|2021-09-10 02:39:20|9493.1|9483.1|9494|9484|9494|9484|9492|9482|10
1631241570000|2021-09-10 02:39:30|9494.5|9484.5|9495.9|9485.9|9496.1|9486.1|9494.5|9484.5|18
1631241580000|2021-09-10 02:39:40|9496.4|9486.4|9494.9|9484.9|9497|9487|9494.9|9484.9|14
1631241590000|2021-09-10 02:39:50|9494.6|9484.6|9492.9|9482.9|9494.6|9484.6|9492.9|9482.9|5
1631241600000|2021-09-10 02:40:00|9493.1|9483.1|9489|9479|9494.1|9484.1|9489|9479|20
1631241610000|2021-09-10 02:40:10|9488.8|9478.8|9490|9480|9490.9|9480.9|9488.1|9478.1|16
1631241620000|2021-09-10 02:40:20|9490.4|9480.4|9492.8|9482.8|9492.8|9482.8|9490.4|9480.4|6
1631241630000|2021-09-10 02:40:30|9493.1|9483.1|9493.9|9483.9|9493.9|9483.9|9493.1|9483.1|3
1631241640000|2021-09-10 02:40:40|9493.8|9483.8|9494.3|9484.3|9494.6|9484.6|9493.8|9483.8|9
1631241650000|2021-09-10 02:40:50|9494.5|9484.5|9494.6|9484.6|9494.6|9484.6|9494.3|9484.3|9
1631241660000|2021-09-10 02:41:00|9494.4|9484.4|9496.8|9486.8|9497.3|9487.3|9494.4|9484.4|10
1631241670000|2021-09-10 02:41:10|9497|9487|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|8
1631241680000|2021-09-10 02:41:20|9497.1|9487.1|9497.1|9487.1|9497.6|9487.6|9496.1|9486.1|13
1631241690000|2021-09-10 02:41:30|9497.4|9487.4|9498|9488|9498|9488|9497.4|9487.4|3
1631241700000|2021-09-10 02:41:40|9497.4|9487.4|9498|9488|9498|9488|9497.4|9487.4|2
1631241710000|2021-09-10 02:41:50|9498.3|9488.3|9497.9|9487.9|9498.6|9488.6|9497.9|9487.9|11
1631241720000|2021-09-10 02:42:00|9497|9487|9497.9|9487.9|9498.8|9488.8|9497|9487|14
1631241730000|2021-09-10 02:42:10|9497.1|9487.1|9496.5|9486.5|9498|9488|9495.6|9485.6|12
1631241740000|2021-09-10 02:42:20|9495.4|9485.4|9497.3|9487.3|9497.3|9487.3|9495.1|9485.1|11
1631241750000|2021-09-10 02:42:30|9497.4|9487.4|9494.6|9484.6|9497.4|9487.4|9494.6|9484.6|6
1631241760000|2021-09-10 02:42:40|9494.9|9484.9|9496.6|9486.6|9496.6|9486.6|9494.9|9484.9|7
1631241770000|2021-09-10 02:42:50|9496.8|9486.8|9501.1|9491.1|9501.1|9491.1|9496.8|9486.8|4
1631241780000|2021-09-10 02:43:00|9501|9491|9502.3|9492.3|9502.3|9492.3|9501|9491|8
1631241790000|2021-09-10 02:43:10|9502.6|9492.6|9502.9|9492.9|9503|9493|9502.6|9492.6|5
1631241800000|2021-09-10 02:43:20|9503.1|9493.1|9511.5|9501.5|9513.1|9503.1|9503.1|9493.1|12
1631241810000|2021-09-10 02:43:30|9512.1|9502.1|9509.3|9499.3|9512.4|9502.4|9507.6|9497.6|14
1631241820000|2021-09-10 02:43:40|9509|9499|9509.1|9499.1|9511.4|9501.4|9508.1|9498.1|16
1631241830000|2021-09-10 02:43:50|9510|9500|9509.3|9499.3|9510.1|9500.1|9508.9|9498.9|13
1631241840000|2021-09-10 02:44:00|9509.1|9499.1|9510.3|9500.3|9510.4|9500.4|9509|9499|8
1631241850000|2021-09-10 02:44:10|9510.1|9500.1|9509.1|9499.1|9510.1|9500.1|9509.1|9499.1|3
1631241860000|2021-09-10 02:44:20|9508.6|9498.6|9508.1|9498.1|9509.3|9499.3|9507.9|9497.9|6
1631241870000|2021-09-10 02:44:30|9507.9|9497.9|9508.8|9498.8|9508.9|9498.9|9507.9|9497.9|6
1631241880000|2021-09-10 02:44:40|9508.4|9498.4|9507.1|9497.1|9508.4|9498.4|9507.1|9497.1|3
1631241890000|2021-09-10 02:44:50|9507.6|9497.6|9506.6|9496.6|9507.6|9497.6|9506.6|9496.6|3
1631241900000|2021-09-10 02:45:00|9506.9|9496.9|9506.4|9496.4|9507.1|9497.1|9506.1|9496.1|7
1631241910000|2021-09-10 02:45:10|9506.6|9496.6|9508.4|9498.4|9509.3|9499.3|9506.6|9496.6|10
1631241920000|2021-09-10 02:45:20|9508.9|9498.9|9513.1|9503.1|9513.4|9503.4|9508.9|9498.9|6
1631241930000|2021-09-10 02:45:30|9513.4|9503.4|9512.6|9502.6|9513.4|9503.4|9511.5|9501.5|6
1631241940000|2021-09-10 02:45:40|9512.1|9502.1|9510.4|9500.4|9512.6|9502.6|9510.4|9500.4|12
1631241950000|2021-09-10 02:45:50|9510.1|9500.1|9509.9|9499.9|9510.1|9500.1|9509.6|9499.6|3
1631241960000|2021-09-10 02:46:00|9509.6|9499.6|9506.5|9496.5|9509.6|9499.6|9506.1|9496.1|10
1631241970000|2021-09-10 02:46:10|9506.4|9496.4|9507|9497|9507.6|9497.6|9506.4|9496.4|4
1631241980000|2021-09-10 02:46:20|9507.3|9497.3|9508.9|9498.9|9508.9|9498.9|9507|9497|8
1631241990000|2021-09-10 02:46:30|9509.1|9499.1|9506.8|9496.8|9509.4|9499.4|9506.8|9496.8|11
1631242000000|2021-09-10 02:46:40|9508.1|9498.1|9504.5|9494.5|9508.1|9498.1|9504.5|9494.5|5
1631242010000|2021-09-10 02:46:50|9504.4|9494.4|9508.6|9498.6|9509.9|9499.9|9504.4|9494.4|16
1631242020000|2021-09-10 02:47:00|9508.8|9498.8|9510.6|9500.6|9511|9501|9508.8|9498.8|9
1631242030000|2021-09-10 02:47:10|9510.4|9500.4|9508.6|9498.6|9510.5|9500.5|9508.6|9498.6|9
1631242040000|2021-09-10 02:47:20|9508.8|9498.8|9511.4|9501.4|9511.4|9501.4|9508.8|9498.8|7
1631242050000|2021-09-10 02:47:30|9510.9|9500.9|9511.1|9501.1|9511.1|9501.1|9510.9|9500.9|2
1631242060000|2021-09-10 02:47:40|9509.6|9499.6|9511.4|9501.4|9511.4|9501.4|9509.6|9499.6|7
1631242070000|2021-09-10 02:47:50|9511.1|9501.1|9514.1|9504.1|9514.1|9504.1|9510.6|9500.6|15
1631242080000|2021-09-10 02:48:00|9514.4|9504.4|9517.6|9507.6|9519.3|9509.3|9514.4|9504.4|13
1631242090000|2021-09-10 02:48:10|9517.5|9507.5|9515.1|9505.1|9517.5|9507.5|9515.1|9505.1|8
1631242100000|2021-09-10 02:48:20|9514.1|9504.1|9513.4|9503.4|9514.9|9504.9|9513.4|9503.4|9
1631242110000|2021-09-10 02:48:30|9513.1|9503.1|9510.1|9500.1|9513.1|9503.1|9510.1|9500.1|12
1631242120000|2021-09-10 02:48:40|9510.4|9500.4|9510.1|9500.1|9510.4|9500.4|9510.1|9500.1|2
1631242130000|2021-09-10 02:48:50|9510.8|9500.8|9510|9500|9511|9501|9510|9500|7
1631242140000|2021-09-10 02:49:00|9510.1|9500.1|9512.4|9502.4|9513.4|9503.4|9510.1|9500.1|6
1631242150000|2021-09-10 02:49:10|9512.6|9502.6|9510.4|9500.4|9512.6|9502.6|9510.4|9500.4|4
1631242160000|2021-09-10 02:49:20|9510.6|9500.6|9507.4|9497.4|9510.9|9500.9|9507.4|9497.4|7
1631242170000|2021-09-10 02:49:30|9507.6|9497.6|9505.4|9495.4|9507.6|9497.6|9505.4|9495.4|13
1631242180000|2021-09-10 02:49:40|9505.5|9495.5|9506.4|9496.4|9506.9|9496.9|9505.1|9495.1|11
1631242190000|2021-09-10 02:49:50|9506.6|9496.6|9507.9|9497.9|9508.6|9498.6|9506.6|9496.6|10
1631242200000|2021-09-10 02:50:00|9508.8|9498.8|9507.1|9497.1|9508.8|9498.8|9507.1|9497.1|8
1631242210000|2021-09-10 02:50:10|9507.4|9497.4|9506.9|9496.9|9507.4|9497.4|9505.9|9495.9|11
1631242220000|2021-09-10 02:50:20|9507.4|9497.4|9506.1|9496.1|9507.6|9497.6|9505.4|9495.4|10
1631242230000|2021-09-10 02:50:30|9506.4|9496.4|9504.1|9494.1|9506.8|9496.8|9503.6|9493.6|14
1631242240000|2021-09-10 02:50:40|9504.4|9494.4|9504|9494|9504.4|9494.4|9503.9|9493.9|5
1631242250000|2021-09-10 02:50:50|9504.6|9494.6|9504.6|9494.6|9507.1|9497.1|9504.1|9494.1|13
1631242260000|2021-09-10 02:51:00|9504.1|9494.1|9504.8|9494.8|9504.8|9494.8|9504|9494|6
1631242270000|2021-09-10 02:51:10|9505.3|9495.3|9504|9494|9505.4|9495.4|9503.8|9493.8|11
1631242280000|2021-09-10 02:51:20|9504.1|9494.1|9501.4|9491.4|9504.1|9494.1|9501.4|9491.4|8
1631242290000|2021-09-10 02:51:30|9501.6|9491.6|9502.8|9492.8|9504.4|9494.4|9501.6|9491.6|11
1631242300000|2021-09-10 02:51:40|9502.9|9492.9|9499.9|9489.9|9503.4|9493.4|9499.9|9489.9|10
1631242310000|2021-09-10 02:51:50|9500|9490|9498.1|9488.1|9500.4|9490.4|9497.4|9487.4|17
1631242320000|2021-09-10 02:52:00|9498.6|9488.6|9498.4|9488.4|9498.6|9488.6|9498|9488|6
1631242330000|2021-09-10 02:52:10|9498.1|9488.1|9494.1|9484.1|9498.1|9488.1|9494.1|9484.1|12
1631242340000|2021-09-10 02:52:20|9494.4|9484.4|9493.4|9483.4|9495.6|9485.6|9493.4|9483.4|8
1631242350000|2021-09-10 02:52:30|9492.6|9482.6|9493.8|9483.8|9494.1|9484.1|9489.9|9479.9|23
1631242360000|2021-09-10 02:52:40|9493.4|9483.4|9486.6|9476.6|9493.4|9483.4|9486.5|9476.5|18
1631242370000|2021-09-10 02:52:50|9486.4|9476.4|9483.9|9473.9|9489.6|9479.6|9483.6|9473.6|26
1631242380000|2021-09-10 02:53:00|9484.4|9474.4|9485|9475|9486.4|9476.4|9483.5|9473.5|17
1631242390000|2021-09-10 02:53:10|9484.9|9474.9|9483.1|9473.1|9485.1|9475.1|9480.9|9470.9|21
1631242400000|2021-09-10 02:53:20|9483|9473|9484|9474|9486.3|9476.3|9483|9473|14
1631242410000|2021-09-10 02:53:30|9484.4|9474.4|9488.3|9478.3|9489.1|9479.1|9484.4|9474.4|14
1631242420000|2021-09-10 02:53:40|9487.9|9477.9|9484.1|9474.1|9487.9|9477.9|9484.1|9474.1|7
1631242430000|2021-09-10 02:53:50|9484|9474|9481.6|9471.6|9484|9474|9481.6|9471.6|18
1631242440000|2021-09-10 02:54:00|9481.4|9471.4|9483.4|9473.4|9484.3|9474.3|9481.4|9471.4|10
1631242450000|2021-09-10 02:54:10|9482.3|9472.3|9482.4|9472.4|9482.9|9472.9|9482.3|9472.3|6
1631242460000|2021-09-10 02:54:20|9482.9|9472.9|9486.9|9476.9|9487.5|9477.5|9482.9|9472.9|9
1631242470000|2021-09-10 02:54:30|9486.4|9476.4|9487|9477|9487|9477|9485.9|9475.9|9
1631242480000|2021-09-10 02:54:40|9487.1|9477.1|9486.6|9476.6|9487.5|9477.5|9485.4|9475.4|13
1631242490000|2021-09-10 02:54:50|9486.1|9476.1|9486.6|9476.6|9486.6|9476.6|9484.5|9474.5|9
1631242500000|2021-09-10 02:55:00|9485.9|9475.9|9483.9|9473.9|9485.9|9475.9|9483.3|9473.3|7
1631242510000|2021-09-10 02:55:10|9484.4|9474.4|9484.6|9474.6|9484.6|9474.6|9484.4|9474.4|4
1631242520000|2021-09-10 02:55:20|9484.4|9474.4|9487.3|9477.3|9487.3|9477.3|9484.4|9474.4|6
1631242530000|2021-09-10 02:55:30|9487.4|9477.4|9485.3|9475.3|9488.1|9478.1|9485.1|9475.1|10
1631242540000|2021-09-10 02:55:40|9485.8|9475.8|9484.3|9474.3|9485.8|9475.8|9483|9473|13
1631242550000|2021-09-10 02:55:50|9484.9|9474.9|9484.6|9474.6|9484.9|9474.9|9484.6|9474.6|2
1631242560000|2021-09-10 02:56:00|9484.1|9474.1|9482.1|9472.1|9484.1|9474.1|9482.1|9472.1|8
1631242570000|2021-09-10 02:56:10|9483.1|9473.1|9485.1|9475.1|9485.1|9475.1|9483.1|9473.1|5
1631242580000|2021-09-10 02:56:20|9484.8|9474.8|9484.9|9474.9|9485.1|9475.1|9484.1|9474.1|7
1631242590000|2021-09-10 02:56:30|9484.5|9474.5|9481.6|9471.6|9484.5|9474.5|9481.6|9471.6|5
1631242600000|2021-09-10 02:56:40|9481.4|9471.4|9479.1|9469.1|9481.4|9471.4|9476.9|9466.9|8
1631242610000|2021-09-10 02:56:50|9478.9|9468.9|9480.4|9470.4|9480.6|9470.6|9478.6|9468.6|7
1631242620000|2021-09-10 02:57:00|9480.3|9470.3|9478.9|9468.9|9480.3|9470.3|9478.9|9468.9|5
1631242630000|2021-09-10 02:57:10|9479.3|9469.3|9487.3|9477.3|9487.8|9477.8|9479.3|9469.3|20
1631242640000|2021-09-10 02:57:20|9487.5|9477.5|9486.6|9476.6|9488.8|9478.8|9485.1|9475.1|14
1631242650000|2021-09-10 02:57:30|9486.9|9476.9|9486.8|9476.8|9487.4|9477.4|9486.8|9476.8|3
1631242660000|2021-09-10 02:57:40|9486.6|9476.6|9486.8|9476.8|9486.8|9476.8|9486.1|9476.1|4
1631242670000|2021-09-10 02:57:50|9486.6|9476.6|9486.8|9476.8|9486.9|9476.9|9486.4|9476.4|5
1631242680000|2021-09-10 02:58:00|9486.9|9476.9|9488.9|9478.9|9488.9|9478.9|9486.8|9476.8|7
1631242690000|2021-09-10 02:58:10|9488.6|9478.6|9488.9|9478.9|9488.9|9478.9|9488.1|9478.1|9
1631242700000|2021-09-10 02:58:20|9489.1|9479.1|9488.1|9478.1|9489.1|9479.1|9488.1|9478.1|4
1631242710000|2021-09-10 02:58:30|9488.3|9478.3|9483.1|9473.1|9488.9|9478.9|9483.1|9473.1|11
1631242720000|2021-09-10 02:58:40|9483.5|9473.5|9482.5|9472.5|9484|9474|9481.8|9471.8|9
1631242730000|2021-09-10 02:58:50|9482.9|9472.9|9483.1|9473.1|9484.1|9474.1|9482.9|9472.9|9
1631242740000|2021-09-10 02:59:00|9483.5|9473.5|9484.6|9474.6|9485.8|9475.8|9483.5|9473.5|8
1631242750000|2021-09-10 02:59:10|9484.9|9474.9|9486.9|9476.9|9486.9|9476.9|9484.9|9474.9|7
1631242760000|2021-09-10 02:59:20|9487.1|9477.1|9489.1|9479.1|9489.1|9479.1|9487.1|9477.1|6
1631242770000|2021-09-10 02:59:30|9488.3|9478.3|9490.6|9480.6|9490.8|9480.8|9487.5|9477.5|11
1631242780000|2021-09-10 02:59:40|9490.9|9480.9|9492.8|9482.8|9493.1|9483.1|9490.9|9480.9|12
1631242790000|2021-09-10 02:59:50|9492.6|9482.6|9494.3|9484.3|9494.3|9484.3|9492.5|9482.5|6
1631242800000|2021-09-10 03:00:00|9494.6|9484.6|9496|9486|9496.5|9486.5|9492.9|9482.9|19
1631242810000|2021-09-10 03:00:10|9495.8|9485.8|9496.9|9486.9|9497.5|9487.5|9495.8|9485.8|6
1631242820000|2021-09-10 03:00:20|9496.8|9486.8|9494.9|9484.9|9496.9|9486.9|9493.1|9483.1|11
1631242830000|2021-09-10 03:00:30|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494|9484|4
1631242840000|2021-09-10 03:00:40|9493.9|9483.9|9494.9|9484.9|9494.9|9484.9|9493.6|9483.6|9
1631242850000|2021-09-10 03:00:50|9494.6|9484.6|9495.4|9485.4|9496.6|9486.6|9494.6|9484.6|10
1631242860000|2021-09-10 03:01:00|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9493.4|9483.4|7
1631242870000|2021-09-10 03:01:10|9494.1|9484.1|9493.9|9483.9|9494.1|9484.1|9493.5|9483.5|7
1631242880000|2021-09-10 03:01:20|9493.6|9483.6|9488.4|9478.4|9493.9|9483.9|9487.9|9477.9|13
1631242890000|2021-09-10 03:01:30|9488.5|9478.5|9486.4|9476.4|9488.5|9478.5|9486.1|9476.1|5
1631242900000|2021-09-10 03:01:40|9486.6|9476.6|9486|9476|9486.6|9476.6|9485.5|9475.5|6
1631242910000|2021-09-10 03:01:50|9486.1|9476.1|9485.6|9475.6|9486.4|9476.4|9485.5|9475.5|11
1631242920000|2021-09-10 03:02:00|9485.8|9475.8|9484.9|9474.9|9485.8|9475.8|9483.9|9473.9|6
1631242930000|2021-09-10 03:02:10|9485.1|9475.1|9486.1|9476.1|9486.6|9476.6|9484.5|9474.5|9
1631242940000|2021-09-10 03:02:20|9486.4|9476.4|9489.3|9479.3|9489.3|9479.3|9485.9|9475.9|11
1631242950000|2021-09-10 03:02:30|9489|9479|9489|9479|9489|9479|9489|9479|1
1631242960000|2021-09-10 03:02:40|9488.6|9478.6|9485.1|9475.1|9488.6|9478.6|9485.1|9475.1|9
1631242970000|2021-09-10 03:02:50|9485.6|9475.6|9487.5|9477.5|9488.1|9478.1|9485.6|9475.6|7
1631242980000|2021-09-10 03:03:00|9486.1|9476.1|9483.9|9473.9|9486.9|9476.9|9483.9|9473.9|7
1631242990000|2021-09-10 03:03:10|9485.1|9475.1|9482.4|9472.4|9485.1|9475.1|9481.9|9471.9|11
1631243000000|2021-09-10 03:03:20|9481.5|9471.5|9480.1|9470.1|9481.5|9471.5|9479.9|9469.9|7
1631243010000|2021-09-10 03:03:30|9480|9470|9478.6|9468.6|9480.6|9470.6|9478.4|9468.4|8
1631243020000|2021-09-10 03:03:40|9478.8|9468.8|9478.8|9468.8|9480.1|9470.1|9478.8|9468.8|6
1631243030000|2021-09-10 03:03:50|9479|9469|9480.9|9470.9|9480.9|9470.9|9479|9469|7
1631243040000|2021-09-10 03:04:00|9482.3|9472.3|9483.1|9473.1|9483.1|9473.1|9481.6|9471.6|6
1631243050000|2021-09-10 03:04:10|9483|9473|9484.4|9474.4|9484.4|9474.4|9482.8|9472.8|5
1631243060000|2021-09-10 03:04:20|9484.1|9474.1|9482.9|9472.9|9485|9475|9482.5|9472.5|10
1631243070000|2021-09-10 03:04:30|9483.6|9473.6|9483.3|9473.3|9484.9|9474.9|9483.3|9473.3|4
1631243080000|2021-09-10 03:04:40|9481.9|9471.9|9480.9|9470.9|9481.9|9471.9|9480.6|9470.6|5
1631243090000|2021-09-10 03:04:50|9480.1|9470.1|9479.1|9469.1|9480.9|9470.9|9479.1|9469.1|13
1631243100000|2021-09-10 03:05:00|9479.4|9469.4|9479.4|9469.4|9480.3|9470.3|9479.4|9469.4|9
1631243110000|2021-09-10 03:05:10|9479.8|9469.8|9478.6|9468.6|9479.8|9469.8|9478.1|9468.1|8
1631243120000|2021-09-10 03:05:20|9479.1|9469.1|9478.6|9468.6|9479.9|9469.9|9478.6|9468.6|6
1631243130000|2021-09-10 03:05:30|9478.9|9468.9|9483.5|9473.5|9483.5|9473.5|9478.8|9468.8|7
1631243140000|2021-09-10 03:05:40|9483.4|9473.4|9482.6|9472.6|9483.4|9473.4|9481.6|9471.6|12
1631243150000|2021-09-10 03:05:50|9483.4|9473.4|9482.8|9472.8|9483.4|9473.4|9482.5|9472.5|6
1631243160000|2021-09-10 03:06:00|9482.4|9472.4|9482|9472|9483.5|9473.5|9480.9|9470.9|16
1631243170000|2021-09-10 03:06:10|9482.6|9472.6|9487.6|9477.6|9488.6|9478.6|9482.6|9472.6|15
1631243180000|2021-09-10 03:06:20|9487.3|9477.3|9489.1|9479.1|9489.1|9479.1|9486.9|9476.9|11
1631243190000|2021-09-10 03:06:30|9489|9479|9490.8|9480.8|9491.6|9481.6|9489|9479|11
1631243200000|2021-09-10 03:06:40|9490.3|9480.3|9490.8|9480.8|9490.9|9480.9|9489|9479|12
1631243210000|2021-09-10 03:06:50|9491.1|9481.1|9492.5|9482.5|9492.9|9482.9|9491.1|9481.1|5
1631243220000|2021-09-10 03:07:00|9492.9|9482.9|9491.9|9481.9|9492.9|9482.9|9491.5|9481.5|7
1631243230000|2021-09-10 03:07:10|9491.6|9481.6|9491.3|9481.3|9491.8|9481.8|9490.4|9480.4|13
1631243240000|2021-09-10 03:07:20|9491.5|9481.5|9492.9|9482.9|9493.1|9483.1|9491.5|9481.5|4
1631243250000|2021-09-10 03:07:30|9493.1|9483.1|9491.1|9481.1|9494.4|9484.4|9491.1|9481.1|10
1631243260000|2021-09-10 03:07:40|9490.9|9480.9|9489.1|9479.1|9490.9|9480.9|9489.1|9479.1|6
1631243270000|2021-09-10 03:07:50|9489.4|9479.4|9491.4|9481.4|9491.9|9481.9|9489.4|9479.4|10
1631243280000|2021-09-10 03:08:00|9491.6|9481.6|9489.3|9479.3|9492.5|9482.5|9488.5|9478.5|17
1631243290000|2021-09-10 03:08:10|9489.1|9479.1|9486.6|9476.6|9489.1|9479.1|9486.5|9476.5|11
1631243300000|2021-09-10 03:08:20|9487.4|9477.4|9485.8|9475.8|9487.4|9477.4|9485|9475|7
1631243310000|2021-09-10 03:08:30|9485.6|9475.6|9482.9|9472.9|9485.6|9475.6|9482.8|9472.8|11
1631243320000|2021-09-10 03:08:40|9483.1|9473.1|9482.6|9472.6|9484.9|9474.9|9482.6|9472.6|8
1631243330000|2021-09-10 03:08:50|9484.1|9474.1|9483.1|9473.1|9484.1|9474.1|9483.1|9473.1|3
1631243340000|2021-09-10 03:09:00|9483.8|9473.8|9483.8|9473.8|9485.4|9475.4|9483.8|9473.8|11
1631243350000|2021-09-10 03:09:10|9483.9|9473.9|9485.6|9475.6|9485.6|9475.6|9483.9|9473.9|5
1631243360000|2021-09-10 03:09:20|9485.3|9475.3|9485.6|9475.6|9485.6|9475.6|9485.3|9475.3|2
1631243370000|2021-09-10 03:09:30|9485.9|9475.9|9487.9|9477.9|9487.9|9477.9|9485.9|9475.9|4
1631243380000|2021-09-10 03:09:40|9487.4|9477.4|9487.1|9477.1|9488.9|9478.9|9487.1|9477.1|10
1631243390000|2021-09-10 03:09:50|9487.4|9477.4|9485.8|9475.8|9487.4|9477.4|9485.8|9475.8|7
1631243400000|2021-09-10 03:10:00|9486.1|9476.1|9485.1|9475.1|9486.1|9476.1|9484.6|9474.6|13
1631243410000|2021-09-10 03:10:10|9485.3|9475.3|9485.8|9475.8|9486.3|9476.3|9485.3|9475.3|8
1631243420000|2021-09-10 03:10:20|9486|9476|9486.9|9476.9|9486.9|9476.9|9486|9476|3
1631243430000|2021-09-10 03:10:30|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|2
1631243440000|2021-09-10 03:10:40|9487.4|9477.4|9487.4|9477.4|9487.6|9477.6|9487.4|9477.4|3
1631243460000|2021-09-10 03:11:00|9487.9|9477.9|9488.9|9478.9|9488.9|9478.9|9487.4|9477.4|5
1631243470000|2021-09-10 03:11:10|9489|9479|9489.9|9479.9|9491.4|9481.4|9489|9479|11
1631243480000|2021-09-10 03:11:20|9490.1|9480.1|9490.6|9480.6|9490.6|9480.6|9489.8|9479.8|4
1631243490000|2021-09-10 03:11:30|9490.9|9480.9|9490.3|9480.3|9490.9|9480.9|9490.1|9480.1|6
1631243500000|2021-09-10 03:11:40|9490.6|9480.6|9488.9|9478.9|9490.6|9480.6|9488.9|9478.9|6
1631243510000|2021-09-10 03:11:50|9489.1|9479.1|9488.1|9478.1|9490.6|9480.6|9488.1|9478.1|14
1631243520000|2021-09-10 03:12:00|9487.6|9477.6|9487.6|9477.6|9488.6|9478.6|9487.5|9477.5|5
1631243530000|2021-09-10 03:12:10|9487.1|9477.1|9487.4|9477.4|9487.4|9477.4|9487.1|9477.1|2
1631243540000|2021-09-10 03:12:20|9487.3|9477.3|9486.1|9476.1|9487.3|9477.3|9485.4|9475.4|5
1631243550000|2021-09-10 03:12:30|9484.9|9474.9|9486|9476|9486.1|9476.1|9484.9|9474.9|3
1631243560000|2021-09-10 03:12:40|9485|9475|9486.1|9476.1|9486.1|9476.1|9485|9475|2
1631243570000|2021-09-10 03:12:50|9486.6|9476.6|9488.1|9478.1|9488.3|9478.3|9486.5|9476.5|10
1631243580000|2021-09-10 03:13:00|9487.9|9477.9|9487.9|9477.9|9487.9|9477.9|9487.4|9477.4|4
1631243590000|2021-09-10 03:13:10|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|9488.4|9478.4|1
1631243650000|2021-09-10 03:14:10|9488.3|9478.3|9488.6|9478.6|9489.1|9479.1|9488.3|9478.3|4
1631243670000|2021-09-10 03:14:30|9488.1|9478.1|9488.4|9478.4|9488.4|9478.4|9488.1|9478.1|2
1631243680000|2021-09-10 03:14:40|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|9488.1|9478.1|1
1631243700000|2021-09-10 03:15:00|9488.4|9478.4|9492.3|9482.3|9492.3|9482.3|9488.4|9478.4|7
1631243710000|2021-09-10 03:15:10|9492.1|9482.1|9492.1|9482.1|9492.1|9482.1|9491.1|9481.1|9
1631243720000|2021-09-10 03:15:20|9492|9482|9489.1|9479.1|9492|9482|9489.1|9479.1|5
1631243730000|2021-09-10 03:15:30|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9489.9|9479.9|3
1631243740000|2021-09-10 03:15:40|9490.4|9480.4|9491.8|9481.8|9491.9|9481.9|9489.9|9479.9|13
1631243750000|2021-09-10 03:15:50|9492.1|9482.1|9493.9|9483.9|9493.9|9483.9|9492.1|9482.1|6
1631243760000|2021-09-10 03:16:00|9494.4|9484.4|9496|9486|9496|9486|9494.4|9484.4|4
1631243770000|2021-09-10 03:16:10|9496.1|9486.1|9498.4|9488.4|9498.4|9488.4|9496.1|9486.1|6
1631243780000|2021-09-10 03:16:20|9498.5|9488.5|9501.1|9491.1|9501.1|9491.1|9498.5|9488.5|7
1631243790000|2021-09-10 03:16:30|9500.5|9490.5|9500.6|9490.6|9500.6|9490.6|9500.1|9490.1|5
1631243800000|2021-09-10 03:16:40|9501.1|9491.1|9503.3|9493.3|9503.4|9493.4|9500.1|9490.1|12
1631243810000|2021-09-10 03:16:50|9503.6|9493.6|9503.8|9493.8|9504|9494|9503.3|9493.3|10
1631243820000|2021-09-10 03:17:00|9503.4|9493.4|9503.6|9493.6|9504.1|9494.1|9503.4|9493.4|9
1631243830000|2021-09-10 03:17:10|9503.4|9493.4|9503|9493|9503.6|9493.6|9502.1|9492.1|16
1631243840000|2021-09-10 03:17:20|9503.4|9493.4|9503.4|9493.4|9503.6|9493.6|9502.6|9492.6|6
1631243850000|2021-09-10 03:17:30|9503.6|9493.6|9503.5|9493.5|9503.6|9493.6|9502.6|9492.6|6
1631243860000|2021-09-10 03:17:40|9502.6|9492.6|9503.5|9493.5|9503.5|9493.5|9502.6|9492.6|6
1631243870000|2021-09-10 03:17:50|9502.6|9492.6|9506.1|9496.1|9506.1|9496.1|9502.4|9492.4|12
1631243880000|2021-09-10 03:18:00|9506.8|9496.8|9505.1|9495.1|9506.9|9496.9|9505.1|9495.1|11
1631243890000|2021-09-10 03:18:10|9504.8|9494.8|9504.1|9494.1|9505.1|9495.1|9503.6|9493.6|10
1631243900000|2021-09-10 03:18:20|9504.8|9494.8|9505.3|9495.3|9505.3|9495.3|9503.5|9493.5|8
1631243910000|2021-09-10 03:18:30|9505.8|9495.8|9505.9|9495.9|9506.6|9496.6|9504.3|9494.3|21
1631243920000|2021-09-10 03:18:40|9504.9|9494.9|9502.3|9492.3|9504.9|9494.9|9500.8|9490.8|15
1631243930000|2021-09-10 03:18:50|9502.1|9492.1|9500.5|9490.5|9502.1|9492.1|9500.1|9490.1|5
1631243940000|2021-09-10 03:19:00|9500.4|9490.4|9500.3|9490.3|9500.4|9490.4|9499.6|9489.6|5
1631243950000|2021-09-10 03:19:10|9500.5|9490.5|9501.6|9491.6|9503.4|9493.4|9500.5|9490.5|9
1631243960000|2021-09-10 03:19:20|9501.5|9491.5|9501.1|9491.1|9501.5|9491.5|9500.4|9490.4|7
1631243970000|2021-09-10 03:19:30|9500.6|9490.6|9500.1|9490.1|9501.1|9491.1|9499.6|9489.6|13
1631243980000|2021-09-10 03:19:40|9500.3|9490.3|9500.8|9490.8|9501.3|9491.3|9500.3|9490.3|5
1631243990000|2021-09-10 03:19:50|9500.5|9490.5|9501.9|9491.9|9502.9|9492.9|9500.5|9490.5|10
1631244000000|2021-09-10 03:20:00|9501.6|9491.6|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|5
1631244010000|2021-09-10 03:20:10|9502.1|9492.1|9501.8|9491.8|9502.1|9492.1|9501.8|9491.8|2
1631244020000|2021-09-10 03:20:20|9502.1|9492.1|9503.6|9493.6|9503.6|9493.6|9502.1|9492.1|4
1631244030000|2021-09-10 03:20:30|9502.5|9492.5|9502|9492|9502.5|9492.5|9502|9492|2
1631244040000|2021-09-10 03:20:40|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1631244050000|2021-09-10 03:20:50|9502|9492|9502.6|9492.6|9502.6|9492.6|9501.1|9491.1|9
1631244060000|2021-09-10 03:21:00|9503.3|9493.3|9504.9|9494.9|9505.3|9495.3|9502.4|9492.4|14
1631244070000|2021-09-10 03:21:10|9505.1|9495.1|9503.9|9493.9|9505.1|9495.1|9503.9|9493.9|8
1631244080000|2021-09-10 03:21:20|9503.6|9493.6|9503.9|9493.9|9503.9|9493.9|9503.6|9493.6|6
1631244090000|2021-09-10 03:21:30|9504|9494|9505.1|9495.1|9505.1|9495.1|9504|9494|7
1631244100000|2021-09-10 03:21:40|9504.3|9494.3|9502|9492|9504.3|9494.3|9501.8|9491.8|12
1631244110000|2021-09-10 03:21:50|9501.5|9491.5|9499.9|9489.9|9501.5|9491.5|9499.9|9489.9|5
1631244120000|2021-09-10 03:22:00|9500.1|9490.1|9502.6|9492.6|9502.6|9492.6|9500|9490|14
1631244130000|2021-09-10 03:22:10|9502.9|9492.9|9504.4|9494.4|9504.6|9494.6|9502.5|9492.5|15
1631244140000|2021-09-10 03:22:20|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|9504.1|9494.1|1
1631244150000|2021-09-10 03:22:30|9503.6|9493.6|9503.6|9493.6|9504.1|9494.1|9503.6|9493.6|6
1631244160000|2021-09-10 03:22:40|9504.1|9494.1|9503.9|9493.9|9504.4|9494.4|9503.9|9493.9|10
1631244200000|2021-09-10 03:23:20|9504.1|9494.1|9503.6|9493.6|9504.5|9494.5|9503.6|9493.6|5
1631244210000|2021-09-10 03:23:30|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|9503.4|9493.4|1
1631244240000|2021-09-10 03:24:00|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|1
1631244250000|2021-09-10 03:24:10|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1631244260000|2021-09-10 03:24:20|9504.1|9494.1|9503.1|9493.1|9504.1|9494.1|9503.1|9493.1|4
1631244270000|2021-09-10 03:24:30|9503.4|9493.4|9500.9|9490.9|9503.6|9493.6|9500.9|9490.9|9
1631244280000|2021-09-10 03:24:40|9500.6|9490.6|9499.6|9489.6|9501.1|9491.1|9499.6|9489.6|9
1631244290000|2021-09-10 03:24:50|9499.4|9489.4|9499.4|9489.4|9499.6|9489.6|9498.6|9488.6|8
1631244300000|2021-09-10 03:25:00|9499.5|9489.5|9499.6|9489.6|9499.9|9489.9|9499.5|9489.5|6
1631244310000|2021-09-10 03:25:10|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9498.8|9488.8|4
1631244320000|2021-09-10 03:25:20|9499.6|9489.6|9501.4|9491.4|9501.6|9491.6|9499.6|9489.6|8
1631244330000|2021-09-10 03:25:30|9501.1|9491.1|9500|9490|9501.1|9491.1|9499.6|9489.6|4
1631244340000|2021-09-10 03:25:40|9500.1|9490.1|9499.6|9489.6|9500.9|9490.9|9499.1|9489.1|10
1631244350000|2021-09-10 03:25:50|9499.8|9489.8|9502.1|9492.1|9503|9493|9499.8|9489.8|11
1631244360000|2021-09-10 03:26:00|9502.5|9492.5|9502.8|9492.8|9503.1|9493.1|9502.5|9492.5|6
1631244370000|2021-09-10 03:26:10|9502.5|9492.5|9503.6|9493.6|9504.3|9494.3|9502.3|9492.3|8
1631244380000|2021-09-10 03:26:20|9503.8|9493.8|9505.8|9495.8|9505.8|9495.8|9503.8|9493.8|5
1631244390000|2021-09-10 03:26:30|9505.1|9495.1|9503.5|9493.5|9505.1|9495.1|9503.3|9493.3|8
1631244400000|2021-09-10 03:26:40|9503.6|9493.6|9503.6|9493.6|9504|9494|9503|9493|6
1631244410000|2021-09-10 03:26:50|9504.4|9494.4|9504.6|9494.6|9504.6|9494.6|9504.4|9494.4|2
1631244420000|2021-09-10 03:27:00|9504.3|9494.3|9503.9|9493.9|9504.6|9494.6|9503.8|9493.8|18
1631244430000|2021-09-10 03:27:10|9504.1|9494.1|9504.4|9494.4|9504.4|9494.4|9503.9|9493.9|16
1631244450000|2021-09-10 03:27:30|9504|9494|9504.1|9494.1|9504.1|9494.1|9503.5|9493.5|6
1631244460000|2021-09-10 03:27:40|9503.9|9493.9|9502.4|9492.4|9503.9|9493.9|9502.4|9492.4|4
1631244480000|2021-09-10 03:28:00|9502.1|9492.1|9502.6|9492.6|9502.6|9492.6|9502.1|9492.1|18
1631244490000|2021-09-10 03:28:10|9502.3|9492.3|9502.1|9492.1|9503.1|9493.1|9501.9|9491.9|16
1631244500000|2021-09-10 03:28:20|9501.9|9491.9|9500.6|9490.6|9501.9|9491.9|9500.4|9490.4|16
1631244510000|2021-09-10 03:28:30|9501.1|9491.1|9498.8|9488.8|9501.1|9491.1|9498.8|9488.8|22
1631244520000|2021-09-10 03:28:40|9498.9|9488.9|9499.5|9489.5|9499.5|9489.5|9498.6|9488.6|14
1631244530000|2021-09-10 03:28:50|9499.4|9489.4|9497.4|9487.4|9500.4|9490.4|9497.4|9487.4|20
1631244540000|2021-09-10 03:29:00|9497.6|9487.6|9498.4|9488.4|9498.4|9488.4|9497.4|9487.4|9
1631244550000|2021-09-10 03:29:10|9498.5|9488.5|9497.6|9487.6|9498.8|9488.8|9497.5|9487.5|8
1631244560000|2021-09-10 03:29:20|9497.4|9487.4|9494.5|9484.5|9497.6|9487.6|9494.5|9484.5|17
1631244570000|2021-09-10 03:29:30|9494.4|9484.4|9495|9485|9495|9485|9493.3|9483.3|6
1631244580000|2021-09-10 03:29:40|9495.3|9485.3|9493.5|9483.5|9495.3|9485.3|9492.5|9482.5|9
1631244590000|2021-09-10 03:29:50|9493.3|9483.3|9493.8|9483.8|9494|9484|9492.1|9482.1|12
1631244600000|2021-09-10 03:30:00|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|5
1631244620000|2021-09-10 03:30:20|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1631244630000|2021-09-10 03:30:30|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1631244640000|2021-09-10 03:30:40|9494.6|9484.6|9494.3|9484.3|9494.6|9484.6|9494.3|9484.3|2
1631244700000|2021-09-10 03:31:40|9494.4|9484.4|9494.9|9484.9|9494.9|9484.9|9494.4|9484.4|2
1631244720000|2021-09-10 03:32:00|9495.6|9485.6|9496.5|9486.5|9496.5|9486.5|9495.6|9485.6|2
1631244730000|2021-09-10 03:32:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631244740000|2021-09-10 03:32:20|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1631244760000|2021-09-10 03:32:40|9497.8|9487.8|9497|9487|9497.8|9487.8|9495.9|9485.9|5
1631244790000|2021-09-10 03:33:10|9497.4|9487.4|9497.6|9487.6|9497.6|9487.6|9497.4|9487.4|2
1631244810000|2021-09-10 03:33:30|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1631244820000|2021-09-10 03:33:40|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1631244900000|2021-09-10 03:35:00|9498.4|9488.4|9499.5|9489.5|9499.5|9489.5|9498.4|9488.4|4
1631244910000|2021-09-10 03:35:10|9499.6|9489.6|9499.9|9489.9|9500.4|9490.4|9499.6|9489.6|4
1631244920000|2021-09-10 03:35:20|9499.8|9489.8|9499.6|9489.6|9499.9|9489.9|9499.6|9489.6|3
1631244930000|2021-09-10 03:35:30|9499|9489|9499|9489|9499.3|9489.3|9499|9489|3
1631244940000|2021-09-10 03:35:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1631244960000|2021-09-10 03:36:00|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|9498.9|9488.9|1
1631244980000|2021-09-10 03:36:20|9499.3|9489.3|9500.9|9490.9|9500.9|9490.9|9499.3|9489.3|4
1631245000000|2021-09-10 03:36:40|9500.1|9490.1|9498.1|9488.1|9500.1|9490.1|9498.1|9488.1|2
1631245010000|2021-09-10 03:36:50|9497.9|9487.9|9497|9487|9497.9|9487.9|9497|9487|2
1631245050000|2021-09-10 03:37:30|9498.5|9488.5|9499|9489|9499|9489|9498.5|9488.5|2
1631245060000|2021-09-10 03:37:40|9499.9|9489.9|9499.1|9489.1|9499.9|9489.9|9499.1|9489.1|2
1631245070000|2021-09-10 03:37:50|9498.8|9488.8|9498.4|9488.4|9498.8|9488.8|9498.4|9488.4|2
1631245080000|2021-09-10 03:38:00|9498.1|9488.1|9496.3|9486.3|9498.1|9488.1|9496.3|9486.3|4
1631245120000|2021-09-10 03:38:40|9496|9486|9496|9486|9496|9486|9496|9486|1
1631245230000|2021-09-10 03:40:30|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1631245240000|2021-09-10 03:40:40|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1631245250000|2021-09-10 03:40:50|9496|9486|9496|9486|9496|9486|9496|9486|1
1631245270000|2021-09-10 03:41:10|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1631245290000|2021-09-10 03:41:30|9496|9486|9495.6|9485.6|9496|9486|9495.6|9485.6|3
1631245320000|2021-09-10 03:42:00|9495.9|9485.9|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|2
1631245350000|2021-09-10 03:42:30|9496.4|9486.4|9497.1|9487.1|9497.1|9487.1|9496.4|9486.4|3
1631245360000|2021-09-10 03:42:40|9497.3|9487.3|9497.6|9487.6|9497.6|9487.6|9497.3|9487.3|2
1631245370000|2021-09-10 03:42:50|9497.9|9487.9|9498.1|9488.1|9498.1|9488.1|9497.9|9487.9|2
1631245400000|2021-09-10 03:43:20|9497.8|9487.8|9496.1|9486.1|9497.8|9487.8|9496.1|9486.1|2
1631245410000|2021-09-10 03:43:30|9495.8|9485.8|9495.6|9485.6|9495.8|9485.8|9495.6|9485.6|4
1631245460000|2021-09-10 03:44:20|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1631245470000|2021-09-10 03:44:30|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1631245480000|2021-09-10 03:44:40|9495.1|9485.1|9494.6|9484.6|9495.1|9485.1|9494.6|9484.6|2
1631245490000|2021-09-10 03:44:50|9494.3|9484.3|9494.6|9484.6|9494.6|9484.6|9494.3|9484.3|2
1631245500000|2021-09-10 03:45:00|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1631245550000|2021-09-10 03:45:50|9495.4|9485.4|9495.9|9485.9|9495.9|9485.9|9495.4|9485.4|2
1631245580000|2021-09-10 03:46:20|9495.8|9485.8|9496.4|9486.4|9496.4|9486.4|9495.8|9485.8|2
1631245590000|2021-09-10 03:46:30|9497.1|9487.1|9498.6|9488.6|9498.6|9488.6|9497.1|9487.1|4
1631245600000|2021-09-10 03:46:40|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1631245620000|2021-09-10 03:47:00|9498.6|9488.6|9498.9|9488.9|9499.1|9489.1|9498.6|9488.6|3
1631245630000|2021-09-10 03:47:10|9498.4|9488.4|9495.5|9485.5|9498.4|9488.4|9495.5|9485.5|2
1631245640000|2021-09-10 03:47:20|9496|9486|9496.3|9486.3|9496.3|9486.3|9496|9486|2
1631245650000|2021-09-10 03:47:30|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|1
1631245670000|2021-09-10 03:47:50|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1631245690000|2021-09-10 03:48:10|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1631245700000|2021-09-10 03:48:20|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1631245740000|2021-09-10 03:49:00|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|3
1631245880000|2021-09-10 03:51:20|9495.3|9485.3|9495.4|9485.4|9495.4|9485.4|9495.3|9485.3|2
1631245890000|2021-09-10 03:51:30|9495.9|9485.9|9498.1|9488.1|9498.1|9488.1|9495.9|9485.9|3
1631245900000|2021-09-10 03:51:40|9498.4|9488.4|9498.6|9488.6|9498.6|9488.6|9498.4|9488.4|5
1631245910000|2021-09-10 03:51:50|9499.1|9489.1|9499.6|9489.6|9500|9490|9499.1|9489.1|6
1631245920000|2021-09-10 03:52:00|9499.4|9489.4|9500.1|9490.1|9500.1|9490.1|9499.4|9489.4|3
1631245930000|2021-09-10 03:52:10|9499.9|9489.9|9501.4|9491.4|9501.4|9491.4|9499.9|9489.9|4
1631245950000|2021-09-10 03:52:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1631245960000|2021-09-10 03:52:40|9502.4|9492.4|9503.1|9493.1|9503.5|9493.5|9502.4|9492.4|5
1631245990000|2021-09-10 03:53:10|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|9502.6|9492.6|1
1631246010000|2021-09-10 03:53:30|9502.9|9492.9|9502.6|9492.6|9502.9|9492.9|9502.6|9492.6|2
1631246020000|2021-09-10 03:53:40|9502|9492|9498.4|9488.4|9502|9492|9498.4|9488.4|4
1631246030000|2021-09-10 03:53:50|9498.5|9488.5|9499.9|9489.9|9499.9|9489.9|9498.5|9488.5|4
1631246040000|2021-09-10 03:54:00|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1631246100000|2021-09-10 03:55:00|9499.3|9489.3|9498.1|9488.1|9499.3|9489.3|9498|9488|3
1631246120000|2021-09-10 03:55:20|9498.4|9488.4|9500.4|9490.4|9500.4|9490.4|9498.4|9488.4|4
1631246150000|2021-09-10 03:55:50|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|9500.6|9490.6|1
1631246160000|2021-09-10 03:56:00|9500.3|9490.3|9499.9|9489.9|9500.3|9490.3|9499.9|9489.9|2
1631246180000|2021-09-10 03:56:20|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1631246190000|2021-09-10 03:56:30|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1631246220000|2021-09-10 03:57:00|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|9499.9|9489.9|1
1631246230000|2021-09-10 03:57:10|9500.1|9490.1|9501|9491|9501|9491|9500.1|9490.1|2
1631246250000|2021-09-10 03:57:30|9502|9492|9502|9492|9502|9492|9502|9492|1
1631246260000|2021-09-10 03:57:40|9501.1|9491.1|9500.1|9490.1|9501.1|9491.1|9500.1|9490.1|5
1631246300000|2021-09-10 03:58:20|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1631246360000|2021-09-10 03:59:20|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1631246390000|2021-09-10 03:59:50|9498.9|9488.9|9498.4|9488.4|9498.9|9488.9|9498.4|9488.4|2
1631246430000|2021-09-10 04:00:30|9498.9|9488.9|9498.4|9488.4|9498.9|9488.9|9498.4|9488.4|3
1631246450000|2021-09-10 04:00:50|9499.1|9489.1|9497.6|9487.6|9499.1|9489.1|9497.6|9487.6|3
1631246470000|2021-09-10 04:01:10|9497.4|9487.4|9496.1|9486.1|9497.4|9487.4|9495.9|9485.9|6
1631246480000|2021-09-10 04:01:20|9495.9|9485.9|9494.8|9484.8|9495.9|9485.9|9494.8|9484.8|2
1631246490000|2021-09-10 04:01:30|9495|9485|9496.6|9486.6|9496.6|9486.6|9495|9485|3
1631246510000|2021-09-10 04:01:50|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496|9486|3
1631246520000|2021-09-10 04:02:00|9496.1|9486.1|9494.4|9484.4|9496.1|9486.1|9494.4|9484.4|4
1631246530000|2021-09-10 04:02:10|9494|9484|9495|9485|9495.3|9485.3|9494|9484|4
1631246540000|2021-09-10 04:02:20|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1631246550000|2021-09-10 04:02:30|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631246570000|2021-09-10 04:02:50|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1631246600000|2021-09-10 04:03:20|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1631246700000|2021-09-10 04:05:00|9493.1|9483.1|9492.6|9482.6|9493.1|9483.1|9492.6|9482.6|4
1631246710000|2021-09-10 04:05:10|9492.8|9482.8|9492.6|9482.6|9492.8|9482.8|9492.6|9482.6|2
1631246730000|2021-09-10 04:05:30|9493.4|9483.4|9492.1|9482.1|9493.4|9483.4|9492.1|9482.1|2
1631246740000|2021-09-10 04:05:40|9493.1|9483.1|9491.6|9481.6|9493.1|9483.1|9491.6|9481.6|2
1631246760000|2021-09-10 04:06:00|9492.6|9482.6|9493.1|9483.1|9493.1|9483.1|9491.4|9481.4|3
1631246820000|2021-09-10 04:07:00|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1631246840000|2021-09-10 04:07:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1631246860000|2021-09-10 04:07:40|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1631246870000|2021-09-10 04:07:50|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1631246940000|2021-09-10 04:09:00|9493.4|9483.4|9494.4|9484.4|9494.4|9484.4|9493.4|9483.4|2
1631246960000|2021-09-10 04:09:20|9493.8|9483.8|9493.1|9483.1|9493.8|9483.8|9493.1|9483.1|3
1631246970000|2021-09-10 04:09:30|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1631246980000|2021-09-10 04:09:40|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1631247030000|2021-09-10 04:10:30|9494.1|9484.1|9496.1|9486.1|9496.5|9486.5|9494.1|9484.1|6
1631247040000|2021-09-10 04:10:40|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|1
1631247060000|2021-09-10 04:11:00|9496.1|9486.1|9496.5|9486.5|9496.5|9486.5|9496.1|9486.1|2
1631247090000|2021-09-10 04:11:30|9496.4|9486.4|9494.6|9484.6|9496.4|9486.4|9494.6|9484.6|6
1631247140000|2021-09-10 04:12:20|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631247150000|2021-09-10 04:12:30|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1631247160000|2021-09-10 04:12:40|9494.4|9484.4|9493.1|9483.1|9494.5|9484.5|9493.1|9483.1|8
1631247190000|2021-09-10 04:13:10|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1631247200000|2021-09-10 04:13:20|9493.6|9483.6|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|3
1631247220000|2021-09-10 04:13:40|9493.4|9483.4|9493.1|9483.1|9493.4|9483.4|9493.1|9483.1|2
1631247270000|2021-09-10 04:14:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1631247300000|2021-09-10 04:15:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493|9483|3
1631247310000|2021-09-10 04:15:10|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1631247330000|2021-09-10 04:15:30|9493|9483|9493|9483|9493|9483|9493|9483|1
1631247340000|2021-09-10 04:15:40|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1631247360000|2021-09-10 04:16:00|9493|9483|9493|9483|9493|9483|9493|9483|1
1631247370000|2021-09-10 04:16:10|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|1
1631247380000|2021-09-10 04:16:20|9493|9483|9493|9483|9493|9483|9493|9483|1
1631247450000|2021-09-10 04:17:30|9492.6|9482.6|9492.4|9482.4|9492.6|9482.6|9492.4|9482.4|2
1631247460000|2021-09-10 04:17:40|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1631247510000|2021-09-10 04:18:30|9493|9483|9493.1|9483.1|9493.1|9483.1|9493|9483|2
1631247570000|2021-09-10 04:19:30|9493|9483|9494.4|9484.4|9494.4|9484.4|9493|9483|4
1631247600000|2021-09-10 04:20:00|9494.6|9484.6|9494.8|9484.8|9494.8|9484.8|9494.6|9484.6|2
1631247610000|2021-09-10 04:20:10|9494.5|9484.5|9494.4|9484.4|9494.5|9484.5|9494.4|9484.4|2
1631247630000|2021-09-10 04:20:30|9494.6|9484.6|9494.8|9484.8|9494.8|9484.8|9494.6|9484.6|2
1631247640000|2021-09-10 04:20:40|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.9|9482.9|3
1631247680000|2021-09-10 04:21:20|9493.9|9483.9|9493.4|9483.4|9493.9|9483.9|9493.4|9483.4|3
1631247690000|2021-09-10 04:21:30|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1631247720000|2021-09-10 04:22:00|9493.4|9483.4|9494.1|9484.1|9494.1|9484.1|9493.4|9483.4|2
1631247730000|2021-09-10 04:22:10|9493.9|9483.9|9494.9|9484.9|9494.9|9484.9|9493.9|9483.9|2
1631247740000|2021-09-10 04:22:20|9494.5|9484.5|9494|9484|9494.5|9484.5|9494|9484|2
1631247750000|2021-09-10 04:22:30|9494.1|9484.1|9494.8|9484.8|9494.8|9484.8|9494.1|9484.1|3
1631247770000|2021-09-10 04:22:50|9494.9|9484.9|9495.4|9485.4|9495.4|9485.4|9494.9|9484.9|2
1631247780000|2021-09-10 04:23:00|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631247800000|2021-09-10 04:23:20|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1631247810000|2021-09-10 04:23:30|9495|9485|9495.4|9485.4|9495.4|9485.4|9495|9485|2
1631247830000|2021-09-10 04:23:50|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1631247850000|2021-09-10 04:24:10|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1631247870000|2021-09-10 04:24:30|9496.4|9486.4|9494.8|9484.8|9496.4|9486.4|9494.8|9484.8|2
1631247910000|2021-09-10 04:25:10|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9494.6|9484.6|3
1631247940000|2021-09-10 04:25:40|9494.4|9484.4|9494.1|9484.1|9494.4|9484.4|9494.1|9484.1|2
1631247950000|2021-09-10 04:25:50|9493.9|9483.9|9493|9483|9493.9|9483.9|9493|9483|3
1631247970000|2021-09-10 04:26:10|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1631247980000|2021-09-10 04:26:20|9492.4|9482.4|9490.1|9480.1|9492.4|9482.4|9490.1|9480.1|2
1631247990000|2021-09-10 04:26:30|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1631248000000|2021-09-10 04:26:40|9490.1|9480.1|9489.8|9479.8|9490.1|9480.1|9489.8|9479.8|2
1631248010000|2021-09-10 04:26:50|9490|9480|9490|9480|9490|9480|9490|9480|1
1631248020000|2021-09-10 04:27:00|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9488.1|9478.1|4
1631248030000|2021-09-10 04:27:10|9489.9|9479.9|9490.1|9480.1|9490.1|9480.1|9489.9|9479.9|2
1631248110000|2021-09-10 04:28:30|9490.4|9480.4|9490.6|9480.6|9490.6|9480.6|9490.4|9480.4|2
1631248120000|2021-09-10 04:28:40|9490.4|9480.4|9490.3|9480.3|9490.4|9480.4|9490.3|9480.3|2
1631248130000|2021-09-10 04:28:50|9490.4|9480.4|9489.9|9479.9|9490.4|9480.4|9489.9|9479.9|3
1631248140000|2021-09-10 04:29:00|9490|9480|9490.1|9480.1|9490.1|9480.1|9489.4|9479.4|5
1631248200000|2021-09-10 04:30:00|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|2
1631248210000|2021-09-10 04:30:10|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9488.6|9478.6|2
1631248230000|2021-09-10 04:30:30|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|9488.9|9478.9|1
1631248240000|2021-09-10 04:30:40|9489.1|9479.1|9489.9|9479.9|9490.1|9480.1|9489.1|9479.1|4
1631248250000|2021-09-10 04:30:50|9489.6|9479.6|9488.6|9478.6|9489.6|9479.6|9488.6|9478.6|2
1631248280000|2021-09-10 04:31:20|9488.9|9478.9|9489.5|9479.5|9489.9|9479.9|9488.9|9478.9|4
1631248290000|2021-09-10 04:31:30|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1631248320000|2021-09-10 04:32:00|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|9490.1|9480.1|1
1631248410000|2021-09-10 04:33:30|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|2
1631248420000|2021-09-10 04:33:40|9489.8|9479.8|9489.6|9479.6|9489.8|9479.8|9489.6|9479.6|2
1631248450000|2021-09-10 04:34:10|9489.9|9479.9|9490|9480|9490|9480|9489.9|9479.9|2
1631248460000|2021-09-10 04:34:20|9490.1|9480.1|9491.9|9481.9|9491.9|9481.9|9490.1|9480.1|2
1631248470000|2021-09-10 04:34:30|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1631248480000|2021-09-10 04:34:40|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1631248500000|2021-09-10 04:35:00|9492.6|9482.6|9492.4|9482.4|9493.8|9483.8|9492.4|9482.4|5
1631248510000|2021-09-10 04:35:10|9492.5|9482.5|9493.1|9483.1|9493.1|9483.1|9492.5|9482.5|3
1631248520000|2021-09-10 04:35:20|9493.4|9483.4|9494.3|9484.3|9494.3|9484.3|9493.4|9483.4|2
1631248540000|2021-09-10 04:35:40|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1631248580000|2021-09-10 04:36:20|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|1
1631248610000|2021-09-10 04:36:50|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1631248620000|2021-09-10 04:37:00|9493.6|9483.6|9492.6|9482.6|9493.6|9483.6|9492.6|9482.6|2
1631248630000|2021-09-10 04:37:10|9492.8|9482.8|9492.9|9482.9|9492.9|9482.9|9492.4|9482.4|4
1631248660000|2021-09-10 04:37:40|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1631248670000|2021-09-10 04:37:50|9491.6|9481.6|9490.6|9480.6|9491.6|9481.6|9490.6|9480.6|2
1631248680000|2021-09-10 04:38:00|9490.5|9480.5|9490.9|9480.9|9490.9|9480.9|9490.5|9480.5|3
1631248700000|2021-09-10 04:38:20|9491.9|9481.9|9494|9484|9494|9484|9491.9|9481.9|2
1631248710000|2021-09-10 04:38:30|9493.9|9483.9|9493.5|9483.5|9494|9484|9493.4|9483.4|7
1631248720000|2021-09-10 04:38:40|9493.8|9483.8|9494.5|9484.5|9494.8|9484.8|9493.5|9483.5|7
1631248730000|2021-09-10 04:38:50|9494.9|9484.9|9494.6|9484.6|9494.9|9484.9|9494.6|9484.6|2
1631248740000|2021-09-10 04:39:00|9494.9|9484.9|9493.1|9483.1|9494.9|9484.9|9493.1|9483.1|4
1631248760000|2021-09-10 04:39:20|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1631248770000|2021-09-10 04:39:30|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|2
1631248790000|2021-09-10 04:39:50|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1631248850000|2021-09-10 04:40:50|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631248890000|2021-09-10 04:41:30|9494.6|9484.6|9494.3|9484.3|9494.6|9484.6|9494.3|9484.3|2
1631248910000|2021-09-10 04:41:50|9493.9|9483.9|9492.8|9482.8|9493.9|9483.9|9492.6|9482.6|3
1631248950000|2021-09-10 04:42:30|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1631249060000|2021-09-10 04:44:20|9492.3|9482.3|9491.4|9481.4|9492.3|9482.3|9491.4|9481.4|2
1631249070000|2021-09-10 04:44:30|9491.1|9481.1|9490.6|9480.6|9491.1|9481.1|9490.6|9480.6|3
1631249090000|2021-09-10 04:44:50|9491.3|9481.3|9490.9|9480.9|9491.3|9481.3|9490.9|9480.9|2
1631249100000|2021-09-10 04:45:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1631249160000|2021-09-10 04:46:00|9491.4|9481.4|9493.3|9483.3|9493.3|9483.3|9491.4|9481.4|3
1631249170000|2021-09-10 04:46:10|9493.8|9483.8|9494.5|9484.5|9494.6|9484.6|9493.8|9483.8|4
1631249180000|2021-09-10 04:46:20|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|9494.6|9484.6|1
1631249220000|2021-09-10 04:47:00|9494.4|9484.4|9494.4|9484.4|9494.8|9484.8|9494.4|9484.4|7
1631249240000|2021-09-10 04:47:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1631249250000|2021-09-10 04:47:30|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1631249270000|2021-09-10 04:47:50|9494.4|9484.4|9494.8|9484.8|9494.8|9484.8|9494.4|9484.4|2
1631249290000|2021-09-10 04:48:10|9494.5|9484.5|9494.5|9484.5|9494.8|9484.8|9494.5|9484.5|3
1631249300000|2021-09-10 04:48:20|9494.8|9484.8|9494.4|9484.4|9494.8|9484.8|9494.4|9484.4|2
1631249310000|2021-09-10 04:48:30|9494.6|9484.6|9494.8|9484.8|9494.8|9484.8|9494.6|9484.6|2
1631249380000|2021-09-10 04:49:40|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|9495.1|9485.1|1
1631249490000|2021-09-10 04:51:30|9494.9|9484.9|9494.8|9484.8|9494.9|9484.9|9494.5|9484.5|3
1631249520000|2021-09-10 04:52:00|9495.1|9485.1|9497.8|9487.8|9497.8|9487.8|9495.1|9485.1|4
1631249530000|2021-09-10 04:52:10|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1631249540000|2021-09-10 04:52:20|9497.9|9487.9|9498.3|9488.3|9498.3|9488.3|9497.9|9487.9|2
1631249550000|2021-09-10 04:52:30|9498.6|9488.6|9499.8|9489.8|9499.8|9489.8|9498.6|9488.6|2
1631249560000|2021-09-10 04:52:40|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1631249570000|2021-09-10 04:52:50|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|9499.1|9489.1|1
1631249580000|2021-09-10 04:53:00|9499.4|9489.4|9499.1|9489.1|9499.4|9489.4|9498.6|9488.6|9
1631249590000|2021-09-10 04:53:10|9499|9489|9499|9489|9499|9489|9499|9489|1
1631249600000|2021-09-10 04:53:20|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631249630000|2021-09-10 04:53:50|9497.9|9487.9|9498.4|9488.4|9498.5|9488.5|9497.9|9487.9|5
1631249640000|2021-09-10 04:54:00|9498.1|9488.1|9497.6|9487.6|9498.3|9488.3|9497.6|9487.6|4
1631249650000|2021-09-10 04:54:10|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|9497.9|9487.9|1
1631249660000|2021-09-10 04:54:20|9498.3|9488.3|9498.5|9488.5|9498.5|9488.5|9498.3|9488.3|2
1631249670000|2021-09-10 04:54:30|9497.9|9487.9|9498.4|9488.4|9498.4|9488.4|9497.9|9487.9|5
1631249680000|2021-09-10 04:54:40|9498.1|9488.1|9498.1|9488.1|9498.4|9488.4|9498.1|9488.1|3
1631249690000|2021-09-10 04:54:50|9498.4|9488.4|9498.1|9488.1|9498.4|9488.4|9498.1|9488.1|2
1631249700000|2021-09-10 04:55:00|9498.4|9488.4|9497.9|9487.9|9498.4|9488.4|9497.9|9487.9|5
1631249730000|2021-09-10 04:55:30|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|2
1631249760000|2021-09-10 04:56:00|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1631249780000|2021-09-10 04:56:20|9498.9|9488.9|9498.5|9488.5|9498.9|9488.9|9498.5|9488.5|2
1631249800000|2021-09-10 04:56:40|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|4
1631249830000|2021-09-10 04:57:10|9498.4|9488.4|9497.6|9487.6|9498.4|9488.4|9497.6|9487.6|2
1631249850000|2021-09-10 04:57:30|9497.4|9487.4|9497.3|9487.3|9497.4|9487.4|9496.5|9486.5|3
1631249880000|2021-09-10 04:58:00|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1631249920000|2021-09-10 04:58:40|9497.1|9487.1|9494.4|9484.4|9497.1|9487.1|9494.4|9484.4|3
1631249940000|2021-09-10 04:59:00|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.4|9483.4|4
1631249950000|2021-09-10 04:59:10|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|9491.9|9481.9|1
1631249960000|2021-09-10 04:59:20|9491.6|9481.6|9490.8|9480.8|9492.1|9482.1|9490.6|9480.6|9
1631249990000|2021-09-10 04:59:50|9490.4|9480.4|9488.9|9478.9|9490.4|9480.4|9488.9|9478.9|2
1631250000000|2021-09-10 05:00:00|9489|9479|9489.4|9479.4|9490.1|9480.1|9489|9479|6
1631250020000|2021-09-10 05:00:20|9489.9|9479.9|9489.6|9479.6|9489.9|9479.9|9489.6|9479.6|2
1631250030000|2021-09-10 05:00:30|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1631250040000|2021-09-10 05:00:40|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|9489.9|9479.9|1
1631250060000|2021-09-10 05:01:00|9490.1|9480.1|9490.9|9480.9|9490.9|9480.9|9490.1|9480.1|4
1631250070000|2021-09-10 05:01:10|9491.6|9481.6|9493.5|9483.5|9493.5|9483.5|9491.6|9481.6|2
1631250080000|2021-09-10 05:01:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1631250100000|2021-09-10 05:01:40|9493.9|9483.9|9496.1|9486.1|9496.4|9486.4|9493.9|9483.9|5
1631250110000|2021-09-10 05:01:50|9496.3|9486.3|9496.4|9486.4|9496.5|9486.5|9496.3|9486.3|3
1631250120000|2021-09-10 05:02:00|9496.6|9486.6|9496.5|9486.5|9497.1|9487.1|9496.5|9486.5|7
1631250130000|2021-09-10 05:02:10|9496.3|9486.3|9496.4|9486.4|9496.5|9486.5|9496.3|9486.3|3
1631250140000|2021-09-10 05:02:20|9496.5|9486.5|9493.9|9483.9|9496.5|9486.5|9493.9|9483.9|4
1631250150000|2021-09-10 05:02:30|9494.4|9484.4|9493.9|9483.9|9494.4|9484.4|9493.9|9483.9|2
1631250160000|2021-09-10 05:02:40|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1631250170000|2021-09-10 05:02:50|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1631250180000|2021-09-10 05:03:00|9494.9|9484.9|9493.9|9483.9|9494.9|9484.9|9493.9|9483.9|2
1631250190000|2021-09-10 05:03:10|9494.1|9484.1|9493.9|9483.9|9494.1|9484.1|9493.9|9483.9|2
1631250220000|2021-09-10 05:03:40|9493.6|9483.6|9493.9|9483.9|9493.9|9483.9|9493.6|9483.6|2
1631250230000|2021-09-10 05:03:50|9493|9483|9493.9|9483.9|9493.9|9483.9|9493|9483|2
1631250290000|2021-09-10 05:04:50|9493.6|9483.6|9493.9|9483.9|9493.9|9483.9|9493.6|9483.6|2
1631250300000|2021-09-10 05:05:00|9494|9484|9494.6|9484.6|9494.6|9484.6|9494|9484|2
1631250310000|2021-09-10 05:05:10|9494.4|9484.4|9494.1|9484.1|9494.4|9484.4|9494.1|9484.1|2
1631250330000|2021-09-10 05:05:30|9494.6|9484.6|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|3
1631250360000|2021-09-10 05:06:00|9494.9|9484.9|9497.3|9487.3|9497.3|9487.3|9494.9|9484.9|8
1631250370000|2021-09-10 05:06:10|9496.1|9486.1|9495.9|9485.9|9496.1|9486.1|9495.5|9485.5|3
1631250380000|2021-09-10 05:06:20|9496.5|9486.5|9496|9486|9496.5|9486.5|9496|9486|4
1631250390000|2021-09-10 05:06:30|9496.4|9486.4|9495.9|9485.9|9496.4|9486.4|9495.9|9485.9|2
1631250410000|2021-09-10 05:06:50|9496.4|9486.4|9496.3|9486.3|9496.4|9486.4|9496.3|9486.3|2
1631250420000|2021-09-10 05:07:00|9496|9486|9496|9486|9496.4|9486.4|9496|9486|3
1631250430000|2021-09-10 05:07:10|9496.6|9486.6|9495.6|9485.6|9496.6|9486.6|9495.6|9485.6|3
1631250440000|2021-09-10 05:07:20|9496.4|9486.4|9496.6|9486.6|9496.8|9486.8|9496.4|9486.4|3
1631250450000|2021-09-10 05:07:30|9496.4|9486.4|9496.3|9486.3|9496.9|9486.9|9496.3|9486.3|4
1631250460000|2021-09-10 05:07:40|9496.4|9486.4|9495.4|9485.4|9496.4|9486.4|9495.3|9485.3|6
1631250490000|2021-09-10 05:08:10|9496|9486|9496.4|9486.4|9496.6|9486.6|9496|9486|3
1631250500000|2021-09-10 05:08:20|9496.6|9486.6|9496.6|9486.6|9496.9|9486.9|9496.6|9486.6|3
1631250520000|2021-09-10 05:08:40|9496.9|9486.9|9494.8|9484.8|9496.9|9486.9|9494.8|9484.8|5
1631250540000|2021-09-10 05:09:00|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631250550000|2021-09-10 05:09:10|9496.1|9486.1|9496.5|9486.5|9496.5|9486.5|9496.1|9486.1|3
1631250560000|2021-09-10 05:09:20|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1631250570000|2021-09-10 05:09:30|9495.9|9485.9|9495.4|9485.4|9495.9|9485.9|9495.4|9485.4|2
1631250600000|2021-09-10 05:10:00|9496.3|9486.3|9496.4|9486.4|9496.6|9486.6|9496.3|9486.3|3
1631250630000|2021-09-10 05:10:30|9495.4|9485.4|9496.8|9486.8|9496.8|9486.8|9495.4|9485.4|2
1631250660000|2021-09-10 05:11:00|9495.5|9485.5|9495.6|9485.6|9495.6|9485.6|9495.5|9485.5|2
1631250670000|2021-09-10 05:11:10|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1631250720000|2021-09-10 05:12:00|9496.9|9486.9|9496.1|9486.1|9497|9487|9496.1|9486.1|6
1631250730000|2021-09-10 05:12:10|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|9495.8|9485.8|1
1631250770000|2021-09-10 05:12:50|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1631250780000|2021-09-10 05:13:00|9495.8|9485.8|9495.4|9485.4|9495.8|9485.8|9495.4|9485.4|2
1631250800000|2021-09-10 05:13:20|9495.6|9485.6|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|2
1631250820000|2021-09-10 05:13:40|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1631250850000|2021-09-10 05:14:10|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|1
1631250890000|2021-09-10 05:14:50|9497.6|9487.6|9497.8|9487.8|9497.8|9487.8|9497.6|9487.6|2
1631250900000|2021-09-10 05:15:00|9497.1|9487.1|9496.6|9486.6|9497.1|9487.1|9496.6|9486.6|2
1631250910000|2021-09-10 05:15:10|9496.5|9486.5|9494.4|9484.4|9496.5|9486.5|9494.4|9484.4|2
1631250920000|2021-09-10 05:15:20|9494.1|9484.1|9493.5|9483.5|9494.1|9484.1|9493.5|9483.5|3
1631250950000|2021-09-10 05:15:50|9493.9|9483.9|9493.6|9483.6|9493.9|9483.9|9493.6|9483.6|2
1631250960000|2021-09-10 05:16:00|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1631251040000|2021-09-10 05:17:20|9494|9484|9495.1|9485.1|9495.8|9485.8|9494|9484|7
1631251050000|2021-09-10 05:17:30|9495.9|9485.9|9496|9486|9496|9486|9495.9|9485.9|2
1631251060000|2021-09-10 05:17:40|9495.4|9485.4|9495.1|9485.1|9495.4|9485.4|9495.1|9485.1|2
1631251070000|2021-09-10 05:17:50|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631251100000|2021-09-10 05:18:20|9494.5|9484.5|9492.9|9482.9|9494.5|9484.5|9492.6|9482.6|4
1631251110000|2021-09-10 05:18:30|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1631251130000|2021-09-10 05:18:50|9492.4|9482.4|9492.9|9482.9|9492.9|9482.9|9492.4|9482.4|5
1631251140000|2021-09-10 05:19:00|9493.1|9483.1|9493.9|9483.9|9493.9|9483.9|9493.1|9483.1|2
1631251150000|2021-09-10 05:19:10|9493.6|9483.6|9493.9|9483.9|9493.9|9483.9|9493.6|9483.6|2
1631251160000|2021-09-10 05:19:20|9493.6|9483.6|9493.6|9483.6|9494.4|9484.4|9492.9|9482.9|5
1631251170000|2021-09-10 05:19:30|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|1
1631251180000|2021-09-10 05:19:40|9493.4|9483.4|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|7
1631251200000|2021-09-10 05:20:00|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|1
1631251220000|2021-09-10 05:20:20|9492.9|9482.9|9493.9|9483.9|9494.1|9484.1|9492.9|9482.9|8
1631251230000|2021-09-10 05:20:30|9493.6|9483.6|9494.1|9484.1|9494.4|9484.4|9493.6|9483.6|4
1631251240000|2021-09-10 05:20:40|9493.6|9483.6|9493.6|9483.6|9494.1|9484.1|9493.6|9483.6|3
1631251250000|2021-09-10 05:20:50|9494.1|9484.1|9493.6|9483.6|9494.1|9484.1|9493.6|9483.6|2
1631251260000|2021-09-10 05:21:00|9493.3|9483.3|9493.6|9483.6|9493.6|9483.6|9493.3|9483.3|5
1631251270000|2021-09-10 05:21:10|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|9493.4|9483.4|1
1631251280000|2021-09-10 05:21:20|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|9493.1|9483.1|1
1631251290000|2021-09-10 05:21:30|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.4|9483.4|2
1631251310000|2021-09-10 05:21:50|9493.4|9483.4|9493.6|9483.6|9493.6|9483.6|9493.1|9483.1|10
1631251330000|2021-09-10 05:22:10|9493.8|9483.8|9494.1|9484.1|9494.1|9484.1|9493.6|9483.6|3
1631251340000|2021-09-10 05:22:20|9494.3|9484.3|9495.4|9485.4|9495.4|9485.4|9494.3|9484.3|2
1631251360000|2021-09-10 05:22:40|9495.1|9485.1|9496.4|9486.4|9496.4|9486.4|9495.1|9485.1|5
1631251380000|2021-09-10 05:23:00|9496.1|9486.1|9495.6|9485.6|9496.1|9486.1|9495.6|9485.6|2
1631251390000|2021-09-10 05:23:10|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1631251440000|2021-09-10 05:24:00|9496.3|9486.3|9497.6|9487.6|9497.6|9487.6|9496.3|9486.3|4
1631251450000|2021-09-10 05:24:10|9498.1|9488.1|9498.6|9488.6|9498.6|9488.6|9498.1|9488.1|2
1631251460000|2021-09-10 05:24:20|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1631251470000|2021-09-10 05:24:30|9498.6|9488.6|9499|9489|9499|9489|9498.6|9488.6|2
1631251510000|2021-09-10 05:25:10|9498.4|9488.4|9499.1|9489.1|9499.5|9489.5|9498.4|9488.4|4
1631251520000|2021-09-10 05:25:20|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1631251530000|2021-09-10 05:25:30|9499.1|9489.1|9499.1|9489.1|9499.6|9489.6|9499.1|9489.1|3
1631251600000|2021-09-10 05:26:40|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|9499.4|9489.4|1
1631251690000|2021-09-10 05:28:10|9498.9|9488.9|9498.8|9488.8|9498.9|9488.9|9498.4|9488.4|3
1631251700000|2021-09-10 05:28:20|9499|9489|9499.4|9489.4|9499.4|9489.4|9499|9489|2
1631251730000|2021-09-10 05:28:50|9499.1|9489.1|9498.1|9488.1|9499.1|9489.1|9497.9|9487.9|6
1631251740000|2021-09-10 05:29:00|9497.9|9487.9|9500.1|9490.1|9500.1|9490.1|9497.9|9487.9|7
1631251750000|2021-09-10 05:29:10|9499.6|9489.6|9500.1|9490.1|9500.1|9490.1|9499.6|9489.6|2
1631251760000|2021-09-10 05:29:20|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|9499.6|9489.6|1
1631251770000|2021-09-10 05:29:30|9499.4|9489.4|9499.6|9489.6|9499.6|9489.6|9499.4|9489.4|2
1631251780000|2021-09-10 05:29:40|9499.8|9489.8|9500.9|9490.9|9500.9|9490.9|9499.8|9489.8|5
1631251790000|2021-09-10 05:29:50|9501|9491|9501.1|9491.1|9501.1|9491.1|9501|9491|2
1631251800000|2021-09-10 05:30:00|9501.4|9491.4|9499.4|9489.4|9504.1|9494.1|9499.4|9489.4|22
1631251810000|2021-09-10 05:30:10|9499.6|9489.6|9499.6|9489.6|9499.9|9489.9|9498.6|9488.6|15
1631251820000|2021-09-10 05:30:20|9499.4|9489.4|9493.3|9483.3|9499.4|9489.4|9492.9|9482.9|18
1631251830000|2021-09-10 05:30:30|9493.1|9483.1|9493.1|9483.1|9493.9|9483.9|9492.8|9482.8|11
1631251840000|2021-09-10 05:30:40|9493.4|9483.4|9493.1|9483.1|9493.6|9483.6|9492.1|9482.1|11
1631251850000|2021-09-10 05:30:50|9493.4|9483.4|9492.1|9482.1|9493.4|9483.4|9491.3|9481.3|10
1631251860000|2021-09-10 05:31:00|9492.4|9482.4|9495.9|9485.9|9495.9|9485.9|9492.4|9482.4|11
1631251870000|2021-09-10 05:31:10|9496.6|9486.6|9494.6|9484.6|9497.4|9487.4|9494.6|9484.6|12
1631251880000|2021-09-10 05:31:20|9494.8|9484.8|9495.1|9485.1|9495.5|9485.5|9494.8|9484.8|4
1631251890000|2021-09-10 05:31:30|9494.9|9484.9|9494.6|9484.6|9495.1|9485.1|9494.6|9484.6|4
1631251900000|2021-09-10 05:31:40|9494.9|9484.9|9496|9486|9496.3|9486.3|9494.6|9484.6|8
1631251910000|2021-09-10 05:31:50|9496.3|9486.3|9497.1|9487.1|9497.3|9487.3|9495.1|9485.1|16
1631251920000|2021-09-10 05:32:00|9496.9|9486.9|9495.9|9485.9|9497.5|9487.5|9495.1|9485.1|22
1631251930000|2021-09-10 05:32:10|9496|9486|9496.6|9486.6|9498.1|9488.1|9496|9486|19
1631251940000|2021-09-10 05:32:20|9496.4|9486.4|9497.6|9487.6|9498.1|9488.1|9495.9|9485.9|15
1631251950000|2021-09-10 05:32:30|9497.9|9487.9|9500.6|9490.6|9500.8|9490.8|9497.9|9487.9|10
1631251960000|2021-09-10 05:32:40|9500.9|9490.9|9503.4|9493.4|9503.4|9493.4|9500.9|9490.9|8
1631251970000|2021-09-10 05:32:50|9503.3|9493.3|9502.4|9492.4|9503.3|9493.3|9502.1|9492.1|9
1631251980000|2021-09-10 05:33:00|9502.1|9492.1|9502.4|9492.4|9502.6|9492.6|9502.1|9492.1|5
1631251990000|2021-09-10 05:33:10|9502.6|9492.6|9502.6|9492.6|9503.4|9493.4|9502.6|9492.6|6
1631252000000|2021-09-10 05:33:20|9502.8|9492.8|9503.5|9493.5|9503.5|9493.5|9502.6|9492.6|4
1631252010000|2021-09-10 05:33:30|9503.4|9493.4|9501.6|9491.6|9503.4|9493.4|9501.6|9491.6|15
1631252020000|2021-09-10 05:33:40|9501.9|9491.9|9502.6|9492.6|9502.9|9492.9|9501.6|9491.6|7
1631252030000|2021-09-10 05:33:50|9502.3|9492.3|9500.6|9490.6|9502.3|9492.3|9500.1|9490.1|13
1631252040000|2021-09-10 05:34:00|9500.4|9490.4|9499.1|9489.1|9500.6|9490.6|9499.1|9489.1|12
1631252050000|2021-09-10 05:34:10|9498.9|9488.9|9499.9|9489.9|9500.4|9490.4|9498.6|9488.6|8
1631252060000|2021-09-10 05:34:20|9499.6|9489.6|9497.9|9487.9|9500.1|9490.1|9497.9|9487.9|11
1631252070000|2021-09-10 05:34:30|9497.6|9487.6|9497.8|9487.8|9497.8|9487.8|9497.3|9487.3|4
1631252080000|2021-09-10 05:34:40|9497.9|9487.9|9497.6|9487.6|9498.5|9488.5|9497.6|9487.6|6
1631252090000|2021-09-10 05:34:50|9497.5|9487.5|9496.9|9486.9|9497.5|9487.5|9496.9|9486.9|3
1631252100000|2021-09-10 05:35:00|9496|9486|9493.4|9483.4|9496|9486|9493.4|9483.4|6
1631252110000|2021-09-10 05:35:10|9493|9483|9496.4|9486.4|9496.4|9486.4|9493|9483|11
1631252120000|2021-09-10 05:35:20|9496.1|9486.1|9496.6|9486.6|9496.6|9486.6|9496.1|9486.1|7
1631252130000|2021-09-10 05:35:30|9497|9487|9497.1|9487.1|9497.1|9487.1|9497|9487|2
1631252140000|2021-09-10 05:35:40|9497|9487|9497|9487|9497.1|9487.1|9497|9487|5
1631252150000|2021-09-10 05:35:50|9497.1|9487.1|9497.5|9487.5|9497.9|9487.9|9497.1|9487.1|3
1631252160000|2021-09-10 05:36:00|9497.4|9487.4|9494.9|9484.9|9497.4|9487.4|9494.9|9484.9|8
1631252170000|2021-09-10 05:36:10|9495.4|9485.4|9491|9481|9495.4|9485.4|9490.6|9480.6|17
1631252180000|2021-09-10 05:36:20|9490.9|9480.9|9492.9|9482.9|9492.9|9482.9|9490.9|9480.9|5
1631252190000|2021-09-10 05:36:30|9492.5|9482.5|9492.4|9482.4|9492.8|9482.8|9492.1|9482.1|5
1631252200000|2021-09-10 05:36:40|9492.6|9482.6|9492.9|9482.9|9493.1|9483.1|9492.6|9482.6|4
1631252210000|2021-09-10 05:36:50|9493.1|9483.1|9494.4|9484.4|9495.4|9485.4|9493.1|9483.1|8
1631252220000|2021-09-10 05:37:00|9494.6|9484.6|9493.4|9483.4|9494.6|9484.6|9493.1|9483.1|8
1631252230000|2021-09-10 05:37:10|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|1
1631252240000|2021-09-10 05:37:20|9493.1|9483.1|9495.1|9485.1|9495.1|9485.1|9493.1|9483.1|8
1631252270000|2021-09-10 05:37:50|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631252280000|2021-09-10 05:38:00|9495.3|9485.3|9497.5|9487.5|9497.5|9487.5|9495.3|9485.3|11
1631252290000|2021-09-10 05:38:10|9499|9489|9501.1|9491.1|9501.1|9491.1|9498.9|9488.9|7
1631252300000|2021-09-10 05:38:20|9501|9491|9501.6|9491.6|9502.3|9492.3|9501|9491|9
1631252310000|2021-09-10 05:38:30|9501.4|9491.4|9501|9491|9501.4|9491.4|9501|9491|6
1631252320000|2021-09-10 05:38:40|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1631252330000|2021-09-10 05:38:50|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|8
1631252340000|2021-09-10 05:39:00|9502.9|9492.9|9503|9493|9503.1|9493.1|9502.5|9492.5|6
1631252350000|2021-09-10 05:39:10|9502.8|9492.8|9502.4|9492.4|9503|9493|9502.1|9492.1|6
1631252360000|2021-09-10 05:39:20|9501.9|9491.9|9501.6|9491.6|9501.9|9491.9|9500.8|9490.8|5
1631252370000|2021-09-10 05:39:30|9502|9492|9502.6|9492.6|9502.6|9492.6|9502|9492|2
1631252380000|2021-09-10 05:39:40|9503.3|9493.3|9503.6|9493.6|9503.6|9493.6|9503.3|9493.3|2
1631252390000|2021-09-10 05:39:50|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9503.4|9493.4|2
1631252400000|2021-09-10 05:40:00|9503.4|9493.4|9503.4|9493.4|9503.6|9493.6|9503.4|9493.4|3
1631252410000|2021-09-10 05:40:10|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.4|9493.4|5
1631252420000|2021-09-10 05:40:20|9503.4|9493.4|9500.9|9490.9|9503.4|9493.4|9500.8|9490.8|8
1631252430000|2021-09-10 05:40:30|9500.5|9490.5|9500.1|9490.1|9500.5|9490.5|9500.1|9490.1|2
1631252440000|2021-09-10 05:40:40|9499.5|9489.5|9499.6|9489.6|9499.8|9489.8|9497.9|9487.9|12
1631252450000|2021-09-10 05:40:50|9499.4|9489.4|9498.5|9488.5|9499.4|9489.4|9497.6|9487.6|6
1631252460000|2021-09-10 05:41:00|9498.8|9488.8|9496.9|9486.9|9499|9489|9496.9|9486.9|5
1631252470000|2021-09-10 05:41:10|9496.4|9486.4|9496.4|9486.4|9496.4|9486.4|9495.9|9485.9|4
1631252480000|2021-09-10 05:41:20|9496.6|9486.6|9498.6|9488.6|9498.6|9488.6|9496.6|9486.6|4
1631252490000|2021-09-10 05:41:30|9498.4|9488.4|9499.3|9489.3|9499.3|9489.3|9498.4|9488.4|5
1631252510000|2021-09-10 05:41:50|9498.1|9488.1|9499|9489|9499|9489|9498.1|9488.1|2
1631252520000|2021-09-10 05:42:00|9499.3|9489.3|9499.6|9489.6|9499.6|9489.6|9499.3|9489.3|4
1631252530000|2021-09-10 05:42:10|9499.3|9489.3|9499.6|9489.6|9500.4|9490.4|9499.3|9489.3|8
1631252540000|2021-09-10 05:42:20|9499.1|9489.1|9497.5|9487.5|9499.1|9489.1|9497.5|9487.5|2
1631252550000|2021-09-10 05:42:30|9497.9|9487.9|9499|9489|9499|9489|9497.9|9487.9|3
1631252560000|2021-09-10 05:42:40|9499.3|9489.3|9500.4|9490.4|9500.4|9490.4|9499.3|9489.3|4
1631252580000|2021-09-10 05:43:00|9500.6|9490.6|9502.4|9492.4|9502.6|9492.6|9500.6|9490.6|8
1631252590000|2021-09-10 05:43:10|9502.6|9492.6|9503.3|9493.3|9503.3|9493.3|9502.6|9492.6|3
1631252610000|2021-09-10 05:43:30|9503.1|9493.1|9503.3|9493.3|9503.3|9493.3|9503.1|9493.1|2
1631252620000|2021-09-10 05:43:40|9502.9|9492.9|9503.1|9493.1|9503.1|9493.1|9502.9|9492.9|2
1631252630000|2021-09-10 05:43:50|9502.9|9492.9|9501.9|9491.9|9502.9|9492.9|9501.9|9491.9|4
1631252640000|2021-09-10 05:44:00|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9502.1|9492.1|2
1631252660000|2021-09-10 05:44:20|9502.8|9492.8|9503.6|9493.6|9503.6|9493.6|9502.8|9492.8|3
1631252670000|2021-09-10 05:44:30|9503.4|9493.4|9502.4|9492.4|9503.4|9493.4|9502.1|9492.1|5
1631252680000|2021-09-10 05:44:40|9502.1|9492.1|9501.9|9491.9|9502.4|9492.4|9501.9|9491.9|6
1631252690000|2021-09-10 05:44:50|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.4|9491.4|3
1631252700000|2021-09-10 05:45:00|9501.9|9491.9|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|4
1631252710000|2021-09-10 05:45:10|9501.4|9491.4|9500.6|9490.6|9501.4|9491.4|9500.4|9490.4|5
1631252720000|2021-09-10 05:45:20|9500.4|9490.4|9499.6|9489.6|9500.6|9490.6|9499.1|9489.1|10
1631252730000|2021-09-10 05:45:30|9499.1|9489.1|9498.6|9488.6|9499.1|9489.1|9497.5|9487.5|7
1631252740000|2021-09-10 05:45:40|9498.1|9488.1|9497.9|9487.9|9498.6|9488.6|9497.3|9487.3|11
1631252750000|2021-09-10 05:45:50|9497.1|9487.1|9493.9|9483.9|9497.1|9487.1|9493.1|9483.1|14
1631252760000|2021-09-10 05:46:00|9494.1|9484.1|9495.9|9485.9|9495.9|9485.9|9494.1|9484.1|10
1631252770000|2021-09-10 05:46:10|9496|9486|9498|9488|9498|9488|9496|9486|11
1631252780000|2021-09-10 05:46:20|9497.9|9487.9|9494.1|9484.1|9497.9|9487.9|9494.1|9484.1|10
1631252790000|2021-09-10 05:46:30|9493.9|9483.9|9493.9|9483.9|9493.9|9483.9|9492|9482|8
1631252800000|2021-09-10 05:46:40|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9492.9|9482.9|9
1631252810000|2021-09-10 05:46:50|9493.6|9483.6|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|4
1631252820000|2021-09-10 05:47:00|9492.1|9482.1|9491.1|9481.1|9492.1|9482.1|9490.9|9480.9|8
1631252830000|2021-09-10 05:47:10|9491.3|9481.3|9490.6|9480.6|9491.3|9481.3|9489.8|9479.8|5
1631252840000|2021-09-10 05:47:20|9490.4|9480.4|9491.1|9481.1|9491.1|9481.1|9490.4|9480.4|3
1631252850000|2021-09-10 05:47:30|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9490.9|9480.9|7
1631252860000|2021-09-10 05:47:40|9490.9|9480.9|9491.1|9481.1|9491.4|9481.4|9490.9|9480.9|3
1631252870000|2021-09-10 05:47:50|9491.4|9481.4|9488.9|9478.9|9491.6|9481.6|9488.9|9478.9|11
1631252880000|2021-09-10 05:48:00|9489.5|9479.5|9490.3|9480.3|9490.3|9480.3|9489.1|9479.1|8
1631252890000|2021-09-10 05:48:10|9490.4|9480.4|9493.4|9483.4|9493.4|9483.4|9490.4|9480.4|7
1631252900000|2021-09-10 05:48:20|9493.9|9483.9|9494.1|9484.1|9494.1|9484.1|9493.3|9483.3|4
1631252910000|2021-09-10 05:48:30|9493.5|9483.5|9493.4|9483.4|9494|9484|9493.4|9483.4|4
1631252920000|2021-09-10 05:48:40|9493.1|9483.1|9491.9|9481.9|9493.1|9483.1|9491.9|9481.9|6
1631252930000|2021-09-10 05:48:50|9491.4|9481.4|9491.6|9481.6|9491.9|9481.9|9491.1|9481.1|8
1631252940000|2021-09-10 05:49:00|9491.1|9481.1|9491.6|9481.6|9491.6|9481.6|9491.1|9481.1|8
1631252950000|2021-09-10 05:49:10|9491.4|9481.4|9491.9|9481.9|9492|9482|9490.6|9480.6|6
1631252960000|2021-09-10 05:49:20|9492.6|9482.6|9493.1|9483.1|9493.1|9483.1|9492.6|9482.6|4
1631252970000|2021-09-10 05:49:30|9493.3|9483.3|9494.5|9484.5|9494.5|9484.5|9493.3|9483.3|3
1631252980000|2021-09-10 05:49:40|9493.9|9483.9|9492.9|9482.9|9493.9|9483.9|9492.9|9482.9|2
1631252990000|2021-09-10 05:49:50|9492.1|9482.1|9491.1|9481.1|9492.1|9482.1|9491.1|9481.1|8
1631253000000|2021-09-10 05:50:00|9490.9|9480.9|9490|9480|9490.9|9480.9|9490|9480|4
1631253010000|2021-09-10 05:50:10|9489.6|9479.6|9490.1|9480.1|9490.1|9480.1|9489.4|9479.4|5
1631253020000|2021-09-10 05:50:20|9490.6|9480.6|9490.6|9480.6|9490.6|9480.6|9490.1|9480.1|7
1631253030000|2021-09-10 05:50:30|9490.4|9480.4|9489.9|9479.9|9490.4|9480.4|9489.1|9479.1|9
1631253040000|2021-09-10 05:50:40|9489.8|9479.8|9489.1|9479.1|9489.8|9479.8|9489.1|9479.1|4
1631253050000|2021-09-10 05:50:50|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9487.8|9477.8|5
1631253060000|2021-09-10 05:51:00|9488|9478|9486.9|9476.9|9488|9478|9486.1|9476.1|10
1631253070000|2021-09-10 05:51:10|9487.1|9477.1|9486.6|9476.6|9488.1|9478.1|9486.6|9476.6|13
1631253080000|2021-09-10 05:51:20|9487.1|9477.1|9486.6|9476.6|9487.1|9477.1|9486.6|9476.6|3
1631253090000|2021-09-10 05:51:30|9487|9477|9487.6|9477.6|9487.9|9477.9|9486.8|9476.8|8
1631253100000|2021-09-10 05:51:40|9486.9|9476.9|9487.4|9477.4|9487.9|9477.9|9486.5|9476.5|10
1631253110000|2021-09-10 05:51:50|9486.9|9476.9|9486.1|9476.1|9487.5|9477.5|9486.1|9476.1|7
1631253120000|2021-09-10 05:52:00|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|9486.4|9476.4|1
1631253130000|2021-09-10 05:52:10|9485.6|9475.6|9485.6|9475.6|9486.5|9476.5|9485.4|9475.4|9
1631253140000|2021-09-10 05:52:20|9486|9476|9485.1|9475.1|9486|9476|9485.1|9475.1|6
1631253150000|2021-09-10 05:52:30|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|9484.9|9474.9|1
1631253160000|2021-09-10 05:52:40|9484|9474|9481.9|9471.9|9484|9474|9481.9|9471.9|8
1631253170000|2021-09-10 05:52:50|9481.1|9471.1|9478.3|9468.3|9482|9472|9478.3|9468.3|17
1631253180000|2021-09-10 05:53:00|9478.8|9468.8|9478.6|9468.6|9480.5|9470.5|9477.8|9467.8|14
1631253190000|2021-09-10 05:53:10|9479.6|9469.6|9479.3|9469.3|9480|9470|9478.4|9468.4|14
1631253200000|2021-09-10 05:53:20|9478.5|9468.5|9478.3|9468.3|9480|9470|9478.3|9468.3|13
1631253210000|2021-09-10 05:53:30|9479|9469|9481.6|9471.6|9481.6|9471.6|9478.6|9468.6|9
1631253220000|2021-09-10 05:53:40|9481.4|9471.4|9480.6|9470.6|9481.4|9471.4|9480.4|9470.4|3
1631253230000|2021-09-10 05:53:50|9480.9|9470.9|9482|9472|9482.3|9472.3|9480.9|9470.9|6
1631253240000|2021-09-10 05:54:00|9481.9|9471.9|9482|9472|9482|9472|9480.4|9470.4|12
1631253250000|2021-09-10 05:54:10|9481.6|9471.6|9482.5|9472.5|9482.5|9472.5|9481.6|9471.6|4
1631253260000|2021-09-10 05:54:20|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|1
1631253270000|2021-09-10 05:54:30|9482.1|9472.1|9482.1|9472.1|9482.6|9472.6|9481.9|9471.9|8
1631253280000|2021-09-10 05:54:40|9482.6|9472.6|9481.9|9471.9|9482.9|9472.9|9481.9|9471.9|6
1631253300000|2021-09-10 05:55:00|9481|9471|9477.4|9467.4|9481.5|9471.5|9477.4|9467.4|11
1631253310000|2021-09-10 05:55:10|9477.9|9467.9|9477.4|9467.4|9478.3|9468.3|9476.1|9466.1|13
1631253320000|2021-09-10 05:55:20|9477.1|9467.1|9477.6|9467.6|9478.1|9468.1|9476.1|9466.1|11
1631253330000|2021-09-10 05:55:30|9477.4|9467.4|9476.4|9466.4|9477.4|9467.4|9475.9|9465.9|9
1631253340000|2021-09-10 05:55:40|9476.6|9466.6|9477.1|9467.1|9477.1|9467.1|9476.4|9466.4|5
1631253350000|2021-09-10 05:55:50|9477.4|9467.4|9478.1|9468.1|9478.1|9468.1|9476.9|9466.9|7
1631253360000|2021-09-10 05:56:00|9478.5|9468.5|9479.9|9469.9|9479.9|9469.9|9478.1|9468.1|10
1631253370000|2021-09-10 05:56:10|9479.6|9469.6|9479.6|9469.6|9479.9|9469.9|9479.1|9469.1|8
1631253380000|2021-09-10 05:56:20|9479.4|9469.4|9478.6|9468.6|9479.4|9469.4|9476.6|9466.6|14
1631253390000|2021-09-10 05:56:30|9479.1|9469.1|9480.1|9470.1|9480.5|9470.5|9478.4|9468.4|14
1631253400000|2021-09-10 05:56:40|9480.4|9470.4|9479.9|9469.9|9482.4|9472.4|9479.6|9469.6|9
1631253410000|2021-09-10 05:56:50|9479.6|9469.6|9479|9469|9479.6|9469.6|9478.9|9468.9|7
1631253420000|2021-09-10 05:57:00|9478.6|9468.6|9478.8|9468.8|9478.8|9468.8|9476.9|9466.9|11
1631253430000|2021-09-10 05:57:10|9478.9|9468.9|9482.1|9472.1|9482.1|9472.1|9478.9|9468.9|8
1631253440000|2021-09-10 05:57:20|9482.5|9472.5|9482.3|9472.3|9483.1|9473.1|9482.3|9472.3|7
1631253450000|2021-09-10 05:57:30|9482.1|9472.1|9483.8|9473.8|9483.8|9473.8|9482.1|9472.1|5
1631253460000|2021-09-10 05:57:40|9484|9474|9483.3|9473.3|9484.6|9474.6|9483.3|9473.3|8
1631253470000|2021-09-10 05:57:50|9483.1|9473.1|9481.8|9471.8|9483.1|9473.1|9481.6|9471.6|7
1631253480000|2021-09-10 05:58:00|9482.4|9472.4|9482.8|9472.8|9482.8|9472.8|9480.8|9470.8|6
1631253490000|2021-09-10 05:58:10|9482.6|9472.6|9480.4|9470.4|9482.6|9472.6|9480.4|9470.4|15
1631253500000|2021-09-10 05:58:20|9480.6|9470.6|9482.1|9472.1|9482.1|9472.1|9480.6|9470.6|6
1631253510000|2021-09-10 05:58:30|9481.8|9471.8|9482.6|9472.6|9482.6|9472.6|9481.6|9471.6|9
1631253520000|2021-09-10 05:58:40|9483.1|9473.1|9483.4|9473.4|9483.8|9473.8|9482.9|9472.9|5
1631253530000|2021-09-10 05:58:50|9483.8|9473.8|9483.9|9473.9|9484.4|9474.4|9483.4|9473.4|6
1631253540000|2021-09-10 05:59:00|9483.4|9473.4|9483.9|9473.9|9483.9|9473.9|9483.4|9473.4|2
1631253550000|2021-09-10 05:59:10|9483.6|9473.6|9483.9|9473.9|9483.9|9473.9|9483.3|9473.3|7
1631253560000|2021-09-10 05:59:20|9483.8|9473.8|9482.4|9472.4|9483.8|9473.8|9481.6|9471.6|15
1631253570000|2021-09-10 05:59:30|9482.6|9472.6|9482.6|9472.6|9482.6|9472.6|9482.4|9472.4|3
1631253580000|2021-09-10 05:59:40|9482.4|9472.4|9481.6|9471.6|9482.4|9472.4|9481.6|9471.6|8
1631253590000|2021-09-10 05:59:50|9481.9|9471.9|9482.3|9472.3|9482.6|9472.6|9481.9|9471.9|5
1631253600000|2021-09-10 06:00:00|9482.4|9472.4|9483.1|9473.1|9483.1|9473.1|9482.4|9472.4|3
1631253610000|2021-09-10 06:00:10|9483.4|9473.4|9486.8|9476.8|9486.8|9476.8|9483.4|9473.4|5
1631253630000|2021-09-10 06:00:30|9486.6|9476.6|9484.9|9474.9|9486.6|9476.6|9484.9|9474.9|10
1631253640000|2021-09-10 06:00:40|9485.1|9475.1|9481.6|9471.6|9486.8|9476.8|9481.6|9471.6|10
1631253650000|2021-09-10 06:00:50|9482.5|9472.5|9485.3|9475.3|9485.3|9475.3|9482.4|9472.4|12
1631253660000|2021-09-10 06:01:00|9484.9|9474.9|9485.9|9475.9|9486.3|9476.3|9484.8|9474.8|8
1631253670000|2021-09-10 06:01:10|9486.3|9476.3|9486.5|9476.5|9486.8|9476.8|9486.3|9476.3|4
1631253680000|2021-09-10 06:01:20|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1631253690000|2021-09-10 06:01:30|9485.8|9475.8|9482|9472|9485.8|9475.8|9482|9472|13
1631253700000|2021-09-10 06:01:40|9481.9|9471.9|9480.6|9470.6|9481.9|9471.9|9479.9|9469.9|14
1631253710000|2021-09-10 06:01:50|9481.3|9471.3|9484.4|9474.4|9484.6|9474.6|9481.3|9471.3|6
1631253720000|2021-09-10 06:02:00|9483.6|9473.6|9480.6|9470.6|9483.6|9473.6|9480.1|9470.1|7
1631253730000|2021-09-10 06:02:10|9481.5|9471.5|9481.6|9471.6|9483|9473|9481.1|9471.1|8
1631253740000|2021-09-10 06:02:20|9481.9|9471.9|9483.9|9473.9|9485.4|9475.4|9481.4|9471.4|16
1631253750000|2021-09-10 06:02:30|9482.9|9472.9|9483.1|9473.1|9483.3|9473.3|9482.6|9472.6|7
1631253760000|2021-09-10 06:02:40|9483.4|9473.4|9485|9475|9485.3|9475.3|9483.4|9473.4|7
1631253770000|2021-09-10 06:02:50|9485.1|9475.1|9486.4|9476.4|9486.6|9476.6|9485.1|9475.1|8
1631253780000|2021-09-10 06:03:00|9486.6|9476.6|9487|9477|9487.1|9477.1|9486.6|9476.6|8
1631253800000|2021-09-10 06:03:20|9487.1|9477.1|9490.4|9480.4|9490.4|9480.4|9487.1|9477.1|9
1631253810000|2021-09-10 06:03:30|9490.1|9480.1|9488.6|9478.6|9490.1|9480.1|9488.6|9478.6|7
1631253820000|2021-09-10 06:03:40|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1631253830000|2021-09-10 06:03:50|9488.4|9478.4|9488.4|9478.4|9488.5|9478.5|9488.4|9478.4|3
1631253840000|2021-09-10 06:04:00|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|2
1631253850000|2021-09-10 06:04:10|9488.9|9478.9|9488.4|9478.4|9488.9|9478.9|9488.4|9478.4|3
1631253860000|2021-09-10 06:04:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1631253880000|2021-09-10 06:04:40|9488.9|9478.9|9489.3|9479.3|9489.3|9479.3|9488.9|9478.9|2
1631253890000|2021-09-10 06:04:50|9489.6|9479.6|9491.1|9481.1|9491.1|9481.1|9489.6|9479.6|3
1631253900000|2021-09-10 06:05:00|9490.9|9480.9|9490.5|9480.5|9490.9|9480.9|9489.1|9479.1|6
1631253910000|2021-09-10 06:05:10|9489.8|9479.8|9488.4|9478.4|9489.8|9479.8|9488.4|9478.4|3
1631253920000|2021-09-10 06:05:20|9488.6|9478.6|9488.1|9478.1|9488.6|9478.6|9488|9478|7
1631253930000|2021-09-10 06:05:30|9489|9479|9488.1|9478.1|9489|9479|9488.1|9478.1|9
1631253940000|2021-09-10 06:05:40|9487.9|9477.9|9488.4|9478.4|9488.4|9478.4|9487.8|9477.8|7
1631253950000|2021-09-10 06:05:50|9488.1|9478.1|9489.6|9479.6|9489.6|9479.6|9488.1|9478.1|7
1631253960000|2021-09-10 06:06:00|9489.3|9479.3|9489.4|9479.4|9489.4|9479.4|9489.3|9479.3|2
1631253970000|2021-09-10 06:06:10|9489.1|9479.1|9487.6|9477.6|9489.1|9479.1|9487|9477|9
1631253980000|2021-09-10 06:06:20|9486.9|9476.9|9488.6|9478.6|9488.6|9478.6|9486.9|9476.9|4
1631253990000|2021-09-10 06:06:30|9489.6|9479.6|9487.8|9477.8|9489.6|9479.6|9487.8|9477.8|5
1631254010000|2021-09-10 06:06:50|9487.6|9477.6|9488.8|9478.8|9488.8|9478.8|9487.6|9477.6|8
1631254020000|2021-09-10 06:07:00|9489.1|9479.1|9487.9|9477.9|9489.3|9479.3|9487.9|9477.9|10
1631254030000|2021-09-10 06:07:10|9488.1|9478.1|9487|9477|9489|9479|9486.8|9476.8|9
1631254040000|2021-09-10 06:07:20|9486.8|9476.8|9487.5|9477.5|9487.5|9477.5|9485.9|9475.9|8
1631254050000|2021-09-10 06:07:30|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.1|9477.1|8
1631254060000|2021-09-10 06:07:40|9488.6|9478.6|9487.8|9477.8|9488.6|9478.6|9487.8|9477.8|2
1631254070000|2021-09-10 06:07:50|9487.5|9477.5|9486.4|9476.4|9487.5|9477.5|9486.4|9476.4|4
1631254090000|2021-09-10 06:08:10|9486.6|9476.6|9482.8|9472.8|9486.6|9476.6|9482.8|9472.8|6
1631254100000|2021-09-10 06:08:20|9482.4|9472.4|9483|9473|9483|9473|9482.4|9472.4|3
1631254110000|2021-09-10 06:08:30|9482.9|9472.9|9483.5|9473.5|9484.5|9474.5|9482.9|9472.9|10
1631254120000|2021-09-10 06:08:40|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1631254130000|2021-09-10 06:08:50|9483.4|9473.4|9482.6|9472.6|9483.4|9473.4|9481.8|9471.8|4
1631254140000|2021-09-10 06:09:00|9483|9473|9482.4|9472.4|9483|9473|9481.6|9471.6|3
1631254160000|2021-09-10 06:09:20|9481.6|9471.6|9482.5|9472.5|9482.9|9472.9|9480.5|9470.5|15
1631254170000|2021-09-10 06:09:30|9482.8|9472.8|9481.5|9471.5|9482.8|9472.8|9481.5|9471.5|3
1631254180000|2021-09-10 06:09:40|9481.3|9471.3|9479.9|9469.9|9481.3|9471.3|9479.9|9469.9|4
1631254190000|2021-09-10 06:09:50|9479.6|9469.6|9478.9|9468.9|9479.6|9469.6|9478.9|9468.9|5
1631254200000|2021-09-10 06:10:00|9479.1|9469.1|9479.1|9469.1|9479.3|9469.3|9478.6|9468.6|8
1631254210000|2021-09-10 06:10:10|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|1
1631254220000|2021-09-10 06:10:20|9479.1|9469.1|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|6
1631254230000|2021-09-10 06:10:30|9478.9|9468.9|9478.5|9468.5|9478.9|9468.9|9478.5|9468.5|2
1631254240000|2021-09-10 06:10:40|9478.9|9468.9|9478.9|9468.9|9479.1|9469.1|9478.6|9468.6|5
1631254250000|2021-09-10 06:10:50|9479|9469|9479.1|9469.1|9479.1|9469.1|9478.9|9468.9|3
1631254260000|2021-09-10 06:11:00|9479.3|9469.3|9478.9|9468.9|9479.3|9469.3|9478.5|9468.5|5
1631254270000|2021-09-10 06:11:10|9478.5|9468.5|9475.5|9465.5|9478.5|9468.5|9475.5|9465.5|3
1631254280000|2021-09-10 06:11:20|9475.4|9465.4|9474.4|9464.4|9475.4|9465.4|9474.4|9464.4|6
1631254290000|2021-09-10 06:11:30|9474.6|9464.6|9472.9|9462.9|9474.9|9464.9|9472.9|9462.9|6
1631254300000|2021-09-10 06:11:40|9472|9462|9473.3|9463.3|9473.3|9463.3|9471.8|9461.8|4
1631254310000|2021-09-10 06:11:50|9473|9463|9473.1|9463.1|9473.4|9463.4|9473|9463|5
1631254320000|2021-09-10 06:12:00|9473.4|9463.4|9474.4|9464.4|9475|9465|9473.4|9463.4|7
1631254330000|2021-09-10 06:12:10|9474.1|9464.1|9474.4|9464.4|9474.6|9464.6|9474.1|9464.1|4
1631254340000|2021-09-10 06:12:20|9474.1|9464.1|9473.9|9463.9|9474.3|9464.3|9473.9|9463.9|3
1631254350000|2021-09-10 06:12:30|9474.3|9464.3|9473.9|9463.9|9474.4|9464.4|9473.9|9463.9|4
1631254360000|2021-09-10 06:12:40|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|9474.1|9464.1|1
1631254370000|2021-09-10 06:12:50|9474.6|9464.6|9476.1|9466.1|9476.1|9466.1|9474.6|9464.6|4
1631254380000|2021-09-10 06:13:00|9475.6|9465.6|9476.1|9466.1|9476.1|9466.1|9475.6|9465.6|2
1631254390000|2021-09-10 06:13:10|9475.6|9465.6|9473.9|9463.9|9475.6|9465.6|9473.9|9463.9|10
1631254400000|2021-09-10 06:13:20|9473.6|9463.6|9473.6|9463.6|9473.6|9463.6|9473.1|9463.1|4
1631254410000|2021-09-10 06:13:30|9474.1|9464.1|9475.1|9465.1|9475.1|9465.1|9474.1|9464.1|4
1631254420000|2021-09-10 06:13:40|9475.4|9465.4|9475.9|9465.9|9476.4|9466.4|9475.4|9465.4|4
1631254430000|2021-09-10 06:13:50|9476.1|9466.1|9476.4|9466.4|9476.4|9466.4|9476.1|9466.1|2
1631254440000|2021-09-10 06:14:00|9476.1|9466.1|9476.1|9466.1|9476.4|9466.4|9476.1|9466.1|3
1631254450000|2021-09-10 06:14:10|9476.4|9466.4|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|4
1631254460000|2021-09-10 06:14:20|9476.4|9466.4|9476.4|9466.4|9476.4|9466.4|9476|9466|7
1631254470000|2021-09-10 06:14:30|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|9476.1|9466.1|1
1631254480000|2021-09-10 06:14:40|9476.4|9466.4|9476|9466|9476.4|9466.4|9476|9466|2
1631254500000|2021-09-10 06:15:00|9475.9|9465.9|9474.6|9464.6|9475.9|9465.9|9474|9464|6
1631254510000|2021-09-10 06:15:10|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1631254520000|2021-09-10 06:15:20|9473.6|9463.6|9473.5|9463.5|9473.6|9463.6|9473.5|9463.5|2
1631254530000|2021-09-10 06:15:30|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|2
1631254540000|2021-09-10 06:15:40|9472.8|9462.8|9470.6|9460.6|9472.8|9462.8|9470|9460|9
1631254550000|2021-09-10 06:15:50|9470.8|9460.8|9471.9|9461.9|9471.9|9461.9|9470.4|9460.4|10
1631254560000|2021-09-10 06:16:00|9472.4|9462.4|9472.1|9462.1|9472.4|9462.4|9472.1|9462.1|2
1631254570000|2021-09-10 06:16:10|9471.6|9461.6|9470|9460|9471.6|9461.6|9470|9460|7
1631254580000|2021-09-10 06:16:20|9470.1|9460.1|9470.4|9460.4|9470.4|9460.4|9470.1|9460.1|2
1631254590000|2021-09-10 06:16:30|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1631254600000|2021-09-10 06:16:40|9469.8|9459.8|9468.6|9458.6|9469.8|9459.8|9468.6|9458.6|3
1631254610000|2021-09-10 06:16:50|9468.5|9458.5|9467.6|9457.6|9468.8|9458.8|9467.6|9457.6|5
1631254620000|2021-09-10 06:17:00|9468.3|9458.3|9468|9458|9468.5|9458.5|9467.8|9457.8|12
1631254630000|2021-09-10 06:17:10|9467.8|9457.8|9467.9|9457.9|9468.3|9458.3|9467.6|9457.6|6
1631254640000|2021-09-10 06:17:20|9468|9458|9467.8|9457.8|9468|9458|9467.8|9457.8|2
1631254650000|2021-09-10 06:17:30|9467.5|9457.5|9467.4|9457.4|9467.5|9457.5|9466.9|9456.9|7
1631254660000|2021-09-10 06:17:40|9467.5|9457.5|9468|9458|9468|9458|9467.3|9457.3|5
1631254670000|2021-09-10 06:17:50|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|4
1631254680000|2021-09-10 06:18:00|9468.6|9458.6|9468.1|9458.1|9468.6|9458.6|9468.1|9458.1|3
1631254690000|2021-09-10 06:18:10|9468.5|9458.5|9470.9|9460.9|9471.5|9461.5|9468|9458|12
1631254700000|2021-09-10 06:18:20|9471|9461|9469.1|9459.1|9471.5|9461.5|9468.4|9458.4|8
1631254710000|2021-09-10 06:18:30|9469.4|9459.4|9470.1|9460.1|9470.1|9460.1|9469.3|9459.3|5
1631254720000|2021-09-10 06:18:40|9470.6|9460.6|9471.4|9461.4|9472.1|9462.1|9470.1|9460.1|8
1631254730000|2021-09-10 06:18:50|9471|9461|9471|9461|9471|9461|9471|9461|1
1631254740000|2021-09-10 06:19:00|9470.9|9460.9|9471.5|9461.5|9471.9|9461.9|9470.9|9460.9|7
1631254750000|2021-09-10 06:19:10|9472|9462|9473.8|9463.8|9475|9465|9472|9462|10
1631254760000|2021-09-10 06:19:20|9474|9464|9474.6|9464.6|9474.6|9464.6|9474|9464|3
1631254770000|2021-09-10 06:19:30|9474.3|9464.3|9475.1|9465.1|9475.1|9465.1|9474.3|9464.3|5
1631254780000|2021-09-10 06:19:40|9474.3|9464.3|9472.9|9462.9|9474.3|9464.3|9472.6|9462.6|8
1631254790000|2021-09-10 06:19:50|9473|9463|9472.9|9462.9|9474.1|9464.1|9472.9|9462.9|4
1631254800000|2021-09-10 06:20:00|9473.3|9463.3|9472.9|9462.9|9474.4|9464.4|9472.6|9462.6|15
1631254820000|2021-09-10 06:20:20|9472.6|9462.6|9472.1|9462.1|9472.6|9462.6|9471.6|9461.6|6
1631254830000|2021-09-10 06:20:30|9472.4|9462.4|9472.1|9462.1|9472.6|9462.6|9472.1|9462.1|4
1631254840000|2021-09-10 06:20:40|9471.6|9461.6|9471.5|9461.5|9471.9|9461.9|9471|9461|6
1631254850000|2021-09-10 06:20:50|9471.6|9461.6|9473.1|9463.1|9473.4|9463.4|9471.6|9461.6|10
1631254860000|2021-09-10 06:21:00|9473.4|9463.4|9473.5|9463.5|9474.4|9464.4|9473.4|9463.4|7
1631254870000|2021-09-10 06:21:10|9473.8|9463.8|9473.5|9463.5|9473.9|9463.9|9473.5|9463.5|5
1631254880000|2021-09-10 06:21:20|9473.4|9463.4|9474.6|9464.6|9474.6|9464.6|9473.4|9463.4|7
1631254890000|2021-09-10 06:21:30|9475.4|9465.4|9474.3|9464.3|9475.4|9465.4|9474.3|9464.3|8
1631254900000|2021-09-10 06:21:40|9474.8|9464.8|9474.4|9464.4|9475.5|9465.5|9474.3|9464.3|12
1631254910000|2021-09-10 06:21:50|9474.6|9464.6|9473.8|9463.8|9474.9|9464.9|9473.4|9463.4|8
1631254930000|2021-09-10 06:22:10|9474.5|9464.5|9472.1|9462.1|9474.5|9464.5|9472.1|9462.1|14
1631254940000|2021-09-10 06:22:20|9472.9|9462.9|9471.8|9461.8|9472.9|9462.9|9470.1|9460.1|9
1631254950000|2021-09-10 06:22:30|9472|9462|9472.1|9462.1|9472.3|9462.3|9471.9|9461.9|4
1631254960000|2021-09-10 06:22:40|9472.3|9462.3|9473.5|9463.5|9473.5|9463.5|9472.3|9462.3|6
1631254970000|2021-09-10 06:22:50|9473.4|9463.4|9472.4|9462.4|9473.5|9463.5|9472.4|9462.4|7
1631254980000|2021-09-10 06:23:00|9472.6|9462.6|9473.5|9463.5|9473.5|9463.5|9472.6|9462.6|5
1631254990000|2021-09-10 06:23:10|9473.3|9463.3|9473.5|9463.5|9473.5|9463.5|9473.3|9463.3|4
1631255000000|2021-09-10 06:23:20|9473.9|9463.9|9474.1|9464.1|9474.1|9464.1|9473.5|9463.5|4
1631255010000|2021-09-10 06:23:30|9474.4|9464.4|9474.4|9464.4|9474.5|9464.5|9474.4|9464.4|3
1631255020000|2021-09-10 06:23:40|9474.1|9464.1|9473.9|9463.9|9474.4|9464.4|9473.6|9463.6|7
1631255030000|2021-09-10 06:23:50|9473.6|9463.6|9474.3|9464.3|9474.3|9464.3|9473.6|9463.6|8
1631255040000|2021-09-10 06:24:00|9474.1|9464.1|9473.9|9463.9|9474.1|9464.1|9473.9|9463.9|2
1631255050000|2021-09-10 06:24:10|9474.1|9464.1|9474.3|9464.3|9474.3|9464.3|9473.9|9463.9|3
1631255060000|2021-09-10 06:24:20|9474|9464|9473.4|9463.4|9474.5|9464.5|9473.4|9463.4|9
1631255070000|2021-09-10 06:24:30|9473|9463|9474.8|9464.8|9474.8|9464.8|9473|9463|8
1631255080000|2021-09-10 06:24:40|9474.4|9464.4|9473.8|9463.8|9474.4|9464.4|9473.1|9463.1|7
1631255090000|2021-09-10 06:24:50|9474.1|9464.1|9476|9466|9476|9466|9473.6|9463.6|11
1631255100000|2021-09-10 06:25:00|9475.9|9465.9|9476.5|9466.5|9476.5|9466.5|9475.9|9465.9|4
1631255110000|2021-09-10 06:25:10|9476.8|9466.8|9477.5|9467.5|9477.6|9467.6|9476.6|9466.6|22
1631255120000|2021-09-10 06:25:20|9477.3|9467.3|9478.9|9468.9|9478.9|9468.9|9477|9467|15
1631255130000|2021-09-10 06:25:30|9479.1|9469.1|9481.8|9471.8|9481.8|9471.8|9479.1|9469.1|12
1631255140000|2021-09-10 06:25:40|9481.6|9471.6|9481|9471|9481.6|9471.6|9480.6|9470.6|20
1631255150000|2021-09-10 06:25:50|9481.1|9471.1|9481|9471|9481.5|9471.5|9480.9|9470.9|13
1631255160000|2021-09-10 06:26:00|9481.3|9471.3|9480.9|9470.9|9481.6|9471.6|9480.9|9470.9|6
1631255170000|2021-09-10 06:26:10|9481.5|9471.5|9481.4|9471.4|9482.3|9472.3|9480.9|9470.9|10
1631255180000|2021-09-10 06:26:20|9481.3|9471.3|9480.9|9470.9|9481.4|9471.4|9480.9|9470.9|6
1631255190000|2021-09-10 06:26:30|9481.1|9471.1|9480.4|9470.4|9481.9|9471.9|9480.4|9470.4|10
1631255200000|2021-09-10 06:26:40|9480.6|9470.6|9481.1|9471.1|9481.1|9471.1|9480.6|9470.6|5
1631255210000|2021-09-10 06:26:50|9481.3|9471.3|9481.1|9471.1|9482.1|9472.1|9481|9471|11
1631255220000|2021-09-10 06:27:00|9481.4|9471.4|9486.5|9476.5|9486.5|9476.5|9481.4|9471.4|14
1631255230000|2021-09-10 06:27:10|9485.8|9475.8|9485.4|9475.4|9486.4|9476.4|9485.1|9475.1|7
1631255240000|2021-09-10 06:27:20|9485.6|9475.6|9484.6|9474.6|9485.6|9475.6|9484.4|9474.4|6
1631255250000|2021-09-10 06:27:30|9484.8|9474.8|9485.4|9475.4|9486.9|9476.9|9484.8|9474.8|9
1631255260000|2021-09-10 06:27:40|9485.6|9475.6|9485.9|9475.9|9485.9|9475.9|9485.4|9475.4|4
1631255270000|2021-09-10 06:27:50|9485.6|9475.6|9486|9476|9486|9476|9485.6|9475.6|3
1631255280000|2021-09-10 06:28:00|9486.3|9476.3|9487.6|9477.6|9488.1|9478.1|9486.3|9476.3|14
1631255290000|2021-09-10 06:28:10|9487.9|9477.9|9488.1|9478.1|9488.1|9478.1|9487.9|9477.9|2
1631255300000|2021-09-10 06:28:20|9488.4|9478.4|9486.1|9476.1|9488.9|9478.9|9486.1|9476.1|13
1631255310000|2021-09-10 06:28:30|9485.9|9475.9|9486.5|9476.5|9487.4|9477.4|9485.5|9475.5|16
1631255320000|2021-09-10 06:28:40|9486.6|9476.6|9486.4|9476.4|9487.9|9477.9|9486.4|9476.4|16
1631255330000|2021-09-10 06:28:50|9487.3|9477.3|9486.4|9476.4|9487.4|9477.4|9486.1|9476.1|11
1631255340000|2021-09-10 06:29:00|9487.1|9477.1|9485.4|9475.4|9487.9|9477.9|9484.8|9474.8|20
1631255360000|2021-09-10 06:29:20|9485.1|9475.1|9485.5|9475.5|9485.6|9475.6|9484.3|9474.3|8
1631255370000|2021-09-10 06:29:30|9485.6|9475.6|9485.6|9475.6|9485.6|9475.6|9484.5|9474.5|6
1631255380000|2021-09-10 06:29:40|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|1
1631255390000|2021-09-10 06:29:50|9485.1|9475.1|9485.5|9475.5|9485.6|9475.6|9484.6|9474.6|6
1631255400000|2021-09-10 06:30:00|9485.4|9475.4|9489.3|9479.3|9489.3|9479.3|9485.4|9475.4|11
1631255410000|2021-09-10 06:30:10|9489.4|9479.4|9490.3|9480.3|9490.8|9480.8|9489.4|9479.4|19
1631255420000|2021-09-10 06:30:20|9490.4|9480.4|9487.9|9477.9|9490.9|9480.9|9486.6|9476.6|17
1631255430000|2021-09-10 06:30:30|9487.6|9477.6|9487.5|9477.5|9487.9|9477.9|9487.4|9477.4|5
1631255440000|2021-09-10 06:30:40|9485.1|9475.1|9486.6|9476.6|9487.1|9477.1|9484.9|9474.9|8
1631255450000|2021-09-10 06:30:50|9486.8|9476.8|9486.9|9476.9|9487.9|9477.9|9486.8|9476.8|8
1631255460000|2021-09-10 06:31:00|9487.1|9477.1|9486.6|9476.6|9487.1|9477.1|9486.6|9476.6|3
1631255470000|2021-09-10 06:31:10|9486.5|9476.5|9485.9|9475.9|9486.5|9476.5|9485.9|9475.9|2
1631255480000|2021-09-10 06:31:20|9484.5|9474.5|9483.5|9473.5|9484.5|9474.5|9483.1|9473.1|8
1631255490000|2021-09-10 06:31:30|9483.4|9473.4|9483.4|9473.4|9483.4|9473.4|9483.1|9473.1|10
1631255500000|2021-09-10 06:31:40|9483.1|9473.1|9481.6|9471.6|9483.1|9473.1|9481.6|9471.6|7
1631255510000|2021-09-10 06:31:50|9481.4|9471.4|9481.6|9471.6|9481.6|9471.6|9481.1|9471.1|7
1631255520000|2021-09-10 06:32:00|9481|9471|9481.4|9471.4|9481.6|9471.6|9480.4|9470.4|14
1631255530000|2021-09-10 06:32:10|9481.5|9471.5|9481.6|9471.6|9482.4|9472.4|9480.9|9470.9|13
1631255540000|2021-09-10 06:32:20|9481.9|9471.9|9482.6|9472.6|9483.8|9473.8|9481.1|9471.1|8
1631255550000|2021-09-10 06:32:30|9481.4|9471.4|9481.9|9471.9|9481.9|9471.9|9481.4|9471.4|3
1631255560000|2021-09-10 06:32:40|9482.6|9472.6|9484.6|9474.6|9484.6|9474.6|9482.1|9472.1|8
1631255570000|2021-09-10 06:32:50|9485.6|9475.6|9486.3|9476.3|9486.3|9476.3|9485.6|9475.6|2
1631255580000|2021-09-10 06:33:00|9486.1|9476.1|9482.8|9472.8|9486.1|9476.1|9482.8|9472.8|6
1631255590000|2021-09-10 06:33:10|9482.6|9472.6|9482.4|9472.4|9482.6|9472.6|9481.9|9471.9|7
1631255600000|2021-09-10 06:33:20|9482.3|9472.3|9479.6|9469.6|9482.3|9472.3|9479.6|9469.6|7
1631255610000|2021-09-10 06:33:30|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|9479.4|9469.4|1
1631255620000|2021-09-10 06:33:40|9479.1|9469.1|9473.4|9463.4|9479.1|9469.1|9472.9|9462.9|9
1631255630000|2021-09-10 06:33:50|9472.9|9462.9|9471.8|9461.8|9472.9|9462.9|9471.4|9461.4|9
1631255640000|2021-09-10 06:34:00|9472.1|9462.1|9471.4|9461.4|9472.6|9462.6|9470.9|9460.9|13
1631255650000|2021-09-10 06:34:10|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1631255660000|2021-09-10 06:34:20|9471.9|9461.9|9473|9463|9473|9463|9471.9|9461.9|5
1631255670000|2021-09-10 06:34:30|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|2
1631255680000|2021-09-10 06:34:40|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9471.6|9461.6|3
1631255690000|2021-09-10 06:34:50|9472.1|9462.1|9471.9|9461.9|9472.4|9462.4|9471.9|9461.9|4
1631255700000|2021-09-10 06:35:00|9472.4|9462.4|9473.1|9463.1|9473.1|9463.1|9472.4|9462.4|5
1631255710000|2021-09-10 06:35:10|9473.4|9463.4|9474.3|9464.3|9474.9|9464.9|9473.4|9463.4|9
1631255720000|2021-09-10 06:35:20|9474.5|9464.5|9475.8|9465.8|9475.9|9465.9|9474.5|9464.5|11
1631255730000|2021-09-10 06:35:30|9476|9466|9476.6|9466.6|9478.3|9468.3|9476|9466|11
1631255740000|2021-09-10 06:35:40|9476.9|9466.9|9476.6|9466.6|9477.1|9467.1|9476.6|9466.6|4
1631255750000|2021-09-10 06:35:50|9476.9|9466.9|9478.3|9468.3|9479.3|9469.3|9476.9|9466.9|13
1631255760000|2021-09-10 06:36:00|9478.1|9468.1|9481.4|9471.4|9481.4|9471.4|9476.9|9466.9|9
1631255770000|2021-09-10 06:36:10|9481.6|9471.6|9482.6|9472.6|9482.6|9472.6|9481.6|9471.6|3
1631255780000|2021-09-10 06:36:20|9482.8|9472.8|9483|9473|9483|9473|9482.8|9472.8|2
1631255810000|2021-09-10 06:36:50|9483.1|9473.1|9484.8|9474.8|9484.8|9474.8|9482.8|9472.8|5
1631255820000|2021-09-10 06:37:00|9484.6|9474.6|9486.6|9476.6|9486.6|9476.6|9484.6|9474.6|6
1631255830000|2021-09-10 06:37:10|9487.1|9477.1|9487.6|9477.6|9488.1|9478.1|9487.1|9477.1|4
1631255840000|2021-09-10 06:37:20|9487.3|9477.3|9487.9|9477.9|9487.9|9477.9|9486.9|9476.9|4
1631255850000|2021-09-10 06:37:30|9486.9|9476.9|9487.4|9477.4|9487.8|9477.8|9486.9|9476.9|3
1631255860000|2021-09-10 06:37:40|9487.3|9477.3|9487.9|9477.9|9487.9|9477.9|9486.9|9476.9|3
1631255870000|2021-09-10 06:37:50|9487.6|9477.6|9486.5|9476.5|9487.6|9477.6|9486.5|9476.5|5
1631255880000|2021-09-10 06:38:00|9486.9|9476.9|9486.4|9476.4|9486.9|9476.9|9485.4|9475.4|12
1631255890000|2021-09-10 06:38:10|9485.9|9475.9|9486.1|9476.1|9486.4|9476.4|9485.9|9475.9|4
1631255900000|2021-09-10 06:38:20|9485.8|9475.8|9485.5|9475.5|9485.8|9475.8|9485.4|9475.4|4
1631255910000|2021-09-10 06:38:30|9485.4|9475.4|9485.6|9475.6|9485.6|9475.6|9484.9|9474.9|3
1631255920000|2021-09-10 06:38:40|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|1
1631255930000|2021-09-10 06:38:50|9486.3|9476.3|9486.3|9476.3|9486.4|9476.4|9486.3|9476.3|5
1631255940000|2021-09-10 06:39:00|9486.4|9476.4|9486.6|9476.6|9486.6|9476.6|9486.3|9476.3|6
1631255950000|2021-09-10 06:39:10|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|9486.8|9476.8|1
1631255970000|2021-09-10 06:39:30|9486.5|9476.5|9486.1|9476.1|9486.5|9476.5|9486.1|9476.1|2
1631255980000|2021-09-10 06:39:40|9485.9|9475.9|9485.6|9475.6|9486.1|9476.1|9485.6|9475.6|4
1631255990000|2021-09-10 06:39:50|9485.4|9475.4|9486.9|9476.9|9486.9|9476.9|9485.4|9475.4|5
1631256000000|2021-09-10 06:40:00|9486.6|9476.6|9486.6|9476.6|9486.9|9476.9|9486.6|9476.6|3
1631256010000|2021-09-10 06:40:10|9486.4|9476.4|9486.4|9476.4|9486.9|9476.9|9486.4|9476.4|5
1631256020000|2021-09-10 06:40:20|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.6|9476.6|4
1631256050000|2021-09-10 06:40:50|9487.4|9477.4|9495.6|9485.6|9495.9|9485.9|9487.4|9477.4|10
1631256060000|2021-09-10 06:41:00|9496.1|9486.1|9495.4|9485.4|9496.1|9486.1|9495.4|9485.4|4
1631256070000|2021-09-10 06:41:10|9495.3|9485.3|9496.6|9486.6|9496.9|9486.9|9495.3|9485.3|4
1631256090000|2021-09-10 06:41:30|9495.9|9485.9|9496.1|9486.1|9496.1|9486.1|9495.9|9485.9|2
1631256100000|2021-09-10 06:41:40|9497|9487|9496.9|9486.9|9497|9487|9496.9|9486.9|2
1631256110000|2021-09-10 06:41:50|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|9496.6|9486.6|1
1631256120000|2021-09-10 06:42:00|9496.4|9486.4|9495.9|9485.9|9496.4|9486.4|9495.9|9485.9|3
1631256130000|2021-09-10 06:42:10|9495.6|9485.6|9495.1|9485.1|9495.6|9485.6|9495.1|9485.1|3
1631256140000|2021-09-10 06:42:20|9494.9|9484.9|9494.4|9484.4|9494.9|9484.9|9494.4|9484.4|3
1631256150000|2021-09-10 06:42:30|9494.6|9484.6|9494.5|9484.5|9495.4|9485.4|9494.5|9484.5|5
1631256160000|2021-09-10 06:42:40|9494.3|9484.3|9492.6|9482.6|9494.5|9484.5|9492.1|9482.1|13
1631256170000|2021-09-10 06:42:50|9491.9|9481.9|9489.8|9479.8|9492.1|9482.1|9489.8|9479.8|13
1631256180000|2021-09-10 06:43:00|9489.6|9479.6|9491.6|9481.6|9492.6|9482.6|9489.1|9479.1|13
1631256190000|2021-09-10 06:43:10|9492|9482|9492.9|9482.9|9494.8|9484.8|9491.6|9481.6|10
1631256200000|2021-09-10 06:43:20|9493.8|9483.8|9492.8|9482.8|9493.8|9483.8|9492.6|9482.6|7
1631256210000|2021-09-10 06:43:30|9493|9483|9493.4|9483.4|9494.4|9484.4|9493|9483|9
1631256220000|2021-09-10 06:43:40|9493.6|9483.6|9495|9485|9496.9|9486.9|9493.6|9483.6|13
1631256230000|2021-09-10 06:43:50|9494.6|9484.6|9494.8|9484.8|9495.1|9485.1|9494.3|9484.3|10
1631256250000|2021-09-10 06:44:10|9494.4|9484.4|9494|9484|9494.6|9484.6|9494|9484|6
1631256260000|2021-09-10 06:44:20|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.4|9483.4|4
1631256270000|2021-09-10 06:44:30|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|2
1631256280000|2021-09-10 06:44:40|9495.1|9485.1|9496.1|9486.1|9496.1|9486.1|9495.1|9485.1|8
1631256290000|2021-09-10 06:44:50|9496.4|9486.4|9495.6|9485.6|9496.5|9486.5|9495.6|9485.6|7
1631256300000|2021-09-10 06:45:00|9496|9486|9494.6|9484.6|9496.1|9486.1|9494.6|9484.6|11
1631256310000|2021-09-10 06:45:10|9494.9|9484.9|9495.1|9485.1|9495.1|9485.1|9494.9|9484.9|2
1631256320000|2021-09-10 06:45:20|9496|9486|9497.8|9487.8|9497.9|9487.9|9496|9486|5
1631256330000|2021-09-10 06:45:30|9498.5|9488.5|9497.9|9487.9|9498.5|9488.5|9497.9|9487.9|2
1631256340000|2021-09-10 06:45:40|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1631256350000|2021-09-10 06:45:50|9498.6|9488.6|9498.1|9488.1|9498.6|9488.6|9498.1|9488.1|2
1631256360000|2021-09-10 06:46:00|9497.6|9487.6|9497.9|9487.9|9497.9|9487.9|9497.4|9487.4|6
1631256370000|2021-09-10 06:46:10|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|9497.6|9487.6|1
1631256380000|2021-09-10 06:46:20|9496.6|9486.6|9496.8|9486.8|9496.8|9486.8|9495.9|9485.9|5
1631256390000|2021-09-10 06:46:30|9496.5|9486.5|9497.1|9487.1|9497.3|9487.3|9496.5|9486.5|6
1631256400000|2021-09-10 06:46:40|9497|9487|9496.3|9486.3|9497|9487|9496.1|9486.1|4
1631256410000|2021-09-10 06:46:50|9496.1|9486.1|9495.1|9485.1|9496.1|9486.1|9494.6|9484.6|14
1631256420000|2021-09-10 06:47:00|9495|9485|9494.4|9484.4|9495.1|9485.1|9492.6|9482.6|16
1631256430000|2021-09-10 06:47:10|9494.6|9484.6|9495|9485|9495|9485|9493.4|9483.4|13
1631256440000|2021-09-10 06:47:20|9494.4|9484.4|9495.1|9485.1|9495.1|9485.1|9494.4|9484.4|8
1631256450000|2021-09-10 06:47:30|9494.8|9484.8|9494.9|9484.9|9494.9|9484.9|9494.1|9484.1|10
1631256460000|2021-09-10 06:47:40|9494.3|9484.3|9496.1|9486.1|9496.1|9486.1|9493.9|9483.9|19
1631256470000|2021-09-10 06:47:50|9495.9|9485.9|9495.1|9485.1|9495.9|9485.9|9494.8|9484.8|18
1631256480000|2021-09-10 06:48:00|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9494.1|9484.1|25
1631256490000|2021-09-10 06:48:10|9494.4|9484.4|9492.9|9482.9|9494.9|9484.9|9492.3|9482.3|17
1631256500000|2021-09-10 06:48:20|9493.1|9483.1|9496.4|9486.4|9496.4|9486.4|9492.3|9482.3|18
1631256510000|2021-09-10 06:48:30|9496.8|9486.8|9496.8|9486.8|9497.6|9487.6|9496.1|9486.1|10
1631256520000|2021-09-10 06:48:40|9496.4|9486.4|9496.4|9486.4|9497.3|9487.3|9496.1|9486.1|12
1631256530000|2021-09-10 06:48:50|9496.1|9486.1|9496.1|9486.1|9496.4|9486.4|9494.8|9484.8|18
1631256540000|2021-09-10 06:49:00|9495.8|9485.8|9496|9486|9496|9486|9495.3|9485.3|7
1631256550000|2021-09-10 06:49:10|9495.9|9485.9|9494.9|9484.9|9495.9|9485.9|9494.4|9484.4|15
1631256560000|2021-09-10 06:49:20|9494.6|9484.6|9493.6|9483.6|9494.9|9484.9|9493.6|9483.6|9
1631256570000|2021-09-10 06:49:30|9493.9|9483.9|9492|9482|9493.9|9483.9|9491.9|9481.9|8
1631256580000|2021-09-10 06:49:40|9492.1|9482.1|9492.5|9482.5|9492.5|9482.5|9492.1|9482.1|2
1631256590000|2021-09-10 06:49:50|9492.6|9482.6|9492.5|9482.5|9492.6|9482.6|9492.5|9482.5|2
1631256600000|2021-09-10 06:50:00|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|9492.4|9482.4|1
1631256610000|2021-09-10 06:50:10|9491.9|9481.9|9491|9481|9491.9|9481.9|9491|9481|3
1631256620000|2021-09-10 06:50:20|9491.1|9481.1|9489|9479|9491.1|9481.1|9489|9479|7
1631256630000|2021-09-10 06:50:30|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|2
1631256640000|2021-09-10 06:50:40|9487.4|9477.4|9486.9|9476.9|9487.4|9477.4|9486.9|9476.9|2
1631256650000|2021-09-10 06:50:50|9486.6|9476.6|9486.6|9476.6|9487.1|9477.1|9486.6|9476.6|3
1631256660000|2021-09-10 06:51:00|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|9486.9|9476.9|1
1631256670000|2021-09-10 06:51:10|9487.4|9477.4|9486|9476|9487.4|9477.4|9485.9|9475.9|7
1631256680000|2021-09-10 06:51:20|9485.9|9475.9|9482.5|9472.5|9485.9|9475.9|9482.5|9472.5|9
1631256690000|2021-09-10 06:51:30|9482.3|9472.3|9484.1|9474.1|9484.1|9474.1|9481.9|9471.9|7
1631256700000|2021-09-10 06:51:40|9484.3|9474.3|9485.4|9475.4|9485.4|9475.4|9484.3|9474.3|3
1631256720000|2021-09-10 06:52:00|9485.3|9475.3|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|4
1631256730000|2021-09-10 06:52:10|9485.6|9475.6|9486.9|9476.9|9486.9|9476.9|9485.6|9475.6|3
1631256740000|2021-09-10 06:52:20|9486.8|9476.8|9486.6|9476.6|9486.8|9476.8|9486.6|9476.6|2
1631256750000|2021-09-10 06:52:30|9487.3|9477.3|9488.6|9478.6|9488.6|9478.6|9487.3|9477.3|2
1631256760000|2021-09-10 06:52:40|9490|9480|9490|9480|9490.1|9480.1|9489|9479|15
1631256770000|2021-09-10 06:52:50|9489.8|9479.8|9488.9|9478.9|9490.1|9480.1|9488.9|9478.9|10
1631256780000|2021-09-10 06:53:00|9488.4|9478.4|9489.3|9479.3|9489.5|9479.5|9488.4|9478.4|5
1631256790000|2021-09-10 06:53:10|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9487.9|9477.9|8
1631256800000|2021-09-10 06:53:20|9490.4|9480.4|9490.4|9480.4|9490.4|9480.4|9490.3|9480.3|3
1631256810000|2021-09-10 06:53:30|9490.1|9480.1|9489.5|9479.5|9490.1|9480.1|9488.8|9478.8|9
1631256820000|2021-09-10 06:53:40|9489.3|9479.3|9486.1|9476.1|9489.4|9479.4|9485.3|9475.3|21
1631256830000|2021-09-10 06:53:50|9486.6|9476.6|9488|9478|9488|9478|9485|9475|7
1631256840000|2021-09-10 06:54:00|9488.1|9478.1|9486|9476|9488.1|9478.1|9485.6|9475.6|11
1631256850000|2021-09-10 06:54:10|9485.6|9475.6|9487.1|9477.1|9487.1|9477.1|9485.6|9475.6|5
1631256860000|2021-09-10 06:54:20|9487.6|9477.6|9486.6|9476.6|9487.6|9477.6|9486.6|9476.6|4
1631256870000|2021-09-10 06:54:30|9486.1|9476.1|9485.6|9475.6|9486.1|9476.1|9485.4|9475.4|8
1631256880000|2021-09-10 06:54:40|9485.9|9475.9|9487.1|9477.1|9487.1|9477.1|9485.9|9475.9|4
1631256890000|2021-09-10 06:54:50|9487.4|9477.4|9486.1|9476.1|9488.1|9478.1|9485.6|9475.6|13
1631256900000|2021-09-10 06:55:00|9485.9|9475.9|9485.9|9475.9|9485.9|9475.9|9485.4|9475.4|6
1631256910000|2021-09-10 06:55:10|9486.1|9476.1|9486.6|9476.6|9487.1|9477.1|9485.6|9475.6|9
1631256920000|2021-09-10 06:55:20|9486.4|9476.4|9487.6|9477.6|9487.6|9477.6|9486.4|9476.4|6
1631256930000|2021-09-10 06:55:30|9487.9|9477.9|9489|9479|9489|9479|9487.9|9477.9|6
1631256940000|2021-09-10 06:55:40|9488.9|9478.9|9491.8|9481.8|9491.8|9481.8|9488|9478|15
1631256950000|2021-09-10 06:55:50|9491.4|9481.4|9493.5|9483.5|9493.5|9483.5|9491|9481|12
1631256960000|2021-09-10 06:56:00|9494|9484|9493|9483|9494.8|9484.8|9492.6|9482.6|20
1631256970000|2021-09-10 06:56:10|9493.9|9483.9|9496.1|9486.1|9496.1|9486.1|9493.9|9483.9|9
1631256980000|2021-09-10 06:56:20|9496|9486|9495.6|9485.6|9496.1|9486.1|9495.3|9485.3|14
1631256990000|2021-09-10 06:56:30|9495.9|9485.9|9495.5|9485.5|9496.6|9486.6|9495|9485|16
1631257000000|2021-09-10 06:56:40|9495.4|9485.4|9495.9|9485.9|9496.3|9486.3|9495.3|9485.3|7
1631257010000|2021-09-10 06:56:50|9494.8|9484.8|9495.8|9485.8|9495.9|9485.9|9494.8|9484.8|9
1631257020000|2021-09-10 06:57:00|9495.5|9485.5|9496.3|9486.3|9496.3|9486.3|9495.3|9485.3|12
1631257030000|2021-09-10 06:57:10|9497.1|9487.1|9498.5|9488.5|9498.5|9488.5|9497.1|9487.1|3
1631257040000|2021-09-10 06:57:20|9498.9|9488.9|9500.9|9490.9|9501|9491|9498.9|9488.9|18
1631257050000|2021-09-10 06:57:30|9501.1|9491.1|9499.3|9489.3|9502.3|9492.3|9499.3|9489.3|17
1631257060000|2021-09-10 06:57:40|9499.5|9489.5|9501.4|9491.4|9501.8|9491.8|9499.5|9489.5|16
1631257070000|2021-09-10 06:57:50|9501.6|9491.6|9500.4|9490.4|9501.8|9491.8|9500.4|9490.4|10
1631257080000|2021-09-10 06:58:00|9500.1|9490.1|9499.9|9489.9|9500.6|9490.6|9499.1|9489.1|16
1631257090000|2021-09-10 06:58:10|9498.9|9488.9|9498.1|9488.1|9500|9490|9498.1|9488.1|12
1631257100000|2021-09-10 06:58:20|9498.9|9488.9|9499|9489|9499.3|9489.3|9498|9488|13
1631257110000|2021-09-10 06:58:30|9498.5|9488.5|9496.9|9486.9|9499.4|9489.4|9496.9|9486.9|17
1631257120000|2021-09-10 06:58:40|9497.1|9487.1|9498.1|9488.1|9499|9489|9497.1|9487.1|7
1631257130000|2021-09-10 06:58:50|9499.1|9489.1|9500.5|9490.5|9500.5|9490.5|9498.1|9488.1|15
1631257140000|2021-09-10 06:59:00|9499.9|9489.9|9501|9491|9501.8|9491.8|9499.9|9489.9|13
1631257150000|2021-09-10 06:59:10|9500|9490|9500.9|9490.9|9500.9|9490.9|9500|9490|3
1631257160000|2021-09-10 06:59:20|9500.6|9490.6|9500|9490|9501.1|9491.1|9499|9489|8
1631257170000|2021-09-10 06:59:30|9498.9|9488.9|9499|9489|9499.3|9489.3|9498.1|9488.1|8
1631257180000|2021-09-10 06:59:40|9499.9|9489.9|9500|9490|9501.4|9491.4|9498.6|9488.6|24
1631257190000|2021-09-10 06:59:50|9500.3|9490.3|9497|9487|9500.8|9490.8|9497|9487|15
1631257200000|2021-09-10 07:00:00|9496.1|9486.1|9494.6|9484.6|9496.3|9486.3|9492.5|9482.5|14
1631257210000|2021-09-10 07:00:10|9495|9485|9496.3|9486.3|9497.3|9487.3|9495|9485|9
1631257220000|2021-09-10 07:00:20|9496.6|9486.6|9495.1|9485.1|9497.6|9487.6|9494.1|9484.1|13
1631257230000|2021-09-10 07:00:30|9495|9485|9495.5|9485.5|9495.5|9485.5|9494.6|9484.6|12
1631257240000|2021-09-10 07:00:40|9495.8|9485.8|9495.9|9485.9|9497.1|9487.1|9495.8|9485.8|6
1631257250000|2021-09-10 07:00:50|9495.4|9485.4|9495.9|9485.9|9495.9|9485.9|9495.4|9485.4|7
1631257260000|2021-09-10 07:01:00|9496|9486|9496.9|9486.9|9496.9|9486.9|9496|9486|4
1631257270000|2021-09-10 07:01:10|9496.8|9486.8|9497|9487|9497.1|9487.1|9496.3|9486.3|6
1631257280000|2021-09-10 07:01:20|9497.1|9487.1|9495.8|9485.8|9497.1|9487.1|9495.6|9485.6|5
1631257290000|2021-09-10 07:01:30|9495.9|9485.9|9499|9489|9499.4|9489.4|9495.9|9485.9|10
1631257300000|2021-09-10 07:01:40|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1631257310000|2021-09-10 07:01:50|9499.4|9489.4|9499.9|9489.9|9501.1|9491.1|9499.4|9489.4|14
1631257320000|2021-09-10 07:02:00|9499.6|9489.6|9499|9489|9499.9|9489.9|9499|9489|7
1631257330000|2021-09-10 07:02:10|9499.1|9489.1|9497.9|9487.9|9499.1|9489.1|9497.9|9487.9|6
1631257340000|2021-09-10 07:02:20|9498|9488|9495.6|9485.6|9498|9488|9495.6|9485.6|4
1631257350000|2021-09-10 07:02:30|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1631257360000|2021-09-10 07:02:40|9495.1|9485.1|9495|9485|9495.1|9485.1|9494.5|9484.5|7
1631257370000|2021-09-10 07:02:50|9495.4|9485.4|9497.4|9487.4|9497.4|9487.4|9495.4|9485.4|7
1631257380000|2021-09-10 07:03:00|9497.5|9487.5|9497.1|9487.1|9497.5|9487.5|9497.1|9487.1|2
1631257390000|2021-09-10 07:03:10|9497|9487|9496.4|9486.4|9497|9487|9496.4|9486.4|2
1631257400000|2021-09-10 07:03:20|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|9496.1|9486.1|1
1631257420000|2021-09-10 07:03:40|9495.5|9485.5|9495|9485|9495.5|9485.5|9494.5|9484.5|6
1631257430000|2021-09-10 07:03:50|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1631257440000|2021-09-10 07:04:00|9494.5|9484.5|9492|9482|9494.5|9484.5|9492|9482|7
1631257450000|2021-09-10 07:04:10|9492.1|9482.1|9492.9|9482.9|9492.9|9482.9|9492|9482|6
1631257460000|2021-09-10 07:04:20|9492.6|9482.6|9493.1|9483.1|9494|9484|9492.6|9482.6|3
1631257470000|2021-09-10 07:04:30|9493.3|9483.3|9492.8|9482.8|9493.5|9483.5|9492.8|9482.8|4
1631257480000|2021-09-10 07:04:40|9493|9483|9492.6|9482.6|9493|9483|9492.5|9482.5|5
1631257500000|2021-09-10 07:05:00|9492.4|9482.4|9492.4|9482.4|9492.6|9482.6|9492.4|9482.4|4
1631257510000|2021-09-10 07:05:10|9492.3|9482.3|9491.1|9481.1|9492.3|9482.3|9491.1|9481.1|2
1631257520000|2021-09-10 07:05:20|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|9491.6|9481.6|1
1631257530000|2021-09-10 07:05:30|9491.8|9481.8|9496|9486|9496.4|9486.4|9491.8|9481.8|8
1631257540000|2021-09-10 07:05:40|9496.1|9486.1|9493.8|9483.8|9496.9|9486.9|9493.8|9483.8|10
1631257550000|2021-09-10 07:05:50|9491.5|9481.5|9490.9|9480.9|9491.5|9481.5|9490.4|9480.4|5
1631257560000|2021-09-10 07:06:00|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|7
1631257580000|2021-09-10 07:06:20|9491.4|9481.4|9494.3|9484.3|9495.6|9485.6|9491.4|9481.4|12
1631257590000|2021-09-10 07:06:30|9494|9484|9493.6|9483.6|9494|9484|9493.5|9483.5|5
1631257600000|2021-09-10 07:06:40|9494.1|9484.1|9492.5|9482.5|9494.4|9484.4|9492.5|9482.5|6
1631257610000|2021-09-10 07:06:50|9492.4|9482.4|9491.4|9481.4|9493.4|9483.4|9491.4|9481.4|6
1631257620000|2021-09-10 07:07:00|9490.9|9480.9|9489.1|9479.1|9490.9|9480.9|9488.9|9478.9|5
1631257630000|2021-09-10 07:07:10|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|9489.4|9479.4|1
1631257640000|2021-09-10 07:07:20|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|1
1631257650000|2021-09-10 07:07:30|9489.4|9479.4|9486.3|9476.3|9489.4|9479.4|9486.1|9476.1|4
1631257660000|2021-09-10 07:07:40|9486.5|9476.5|9484.8|9474.8|9487|9477|9484.8|9474.8|9
1631257670000|2021-09-10 07:07:50|9484.5|9474.5|9483.1|9473.1|9484.5|9474.5|9483|9473|4
1631257680000|2021-09-10 07:08:00|9483|9473|9483.8|9473.8|9483.8|9473.8|9482.5|9472.5|6
1631257690000|2021-09-10 07:08:10|9483.5|9473.5|9484.5|9474.5|9485.4|9475.4|9483.5|9473.5|11
1631257700000|2021-09-10 07:08:20|9485|9475|9483.6|9473.6|9485|9475|9483.6|9473.6|5
1631257710000|2021-09-10 07:08:30|9483.1|9473.1|9483.4|9473.4|9483.4|9473.4|9483|9473|3
1631257720000|2021-09-10 07:08:40|9483.6|9473.6|9484.8|9474.8|9484.8|9474.8|9483.6|9473.6|5
1631257730000|2021-09-10 07:08:50|9484.6|9474.6|9483.9|9473.9|9484.6|9474.6|9483.6|9473.6|6
1631257740000|2021-09-10 07:09:00|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1631257750000|2021-09-10 07:09:10|9484.5|9474.5|9489.4|9479.4|9489.4|9479.4|9484.5|9474.5|10
1631257760000|2021-09-10 07:09:20|9488.5|9478.5|9487.8|9477.8|9488.5|9478.5|9487.5|9477.5|7
1631257770000|2021-09-10 07:09:30|9487.9|9477.9|9489.6|9479.6|9489.6|9479.6|9487.9|9477.9|6
1631257780000|2021-09-10 07:09:40|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1631257790000|2021-09-10 07:09:50|9489.9|9479.9|9490.3|9480.3|9490.3|9480.3|9489.9|9479.9|3
1631257800000|2021-09-10 07:10:00|9490.5|9480.5|9493.5|9483.5|9493.9|9483.9|9490.5|9480.5|14
1631257810000|2021-09-10 07:10:10|9493.4|9483.4|9494.4|9484.4|9494.4|9484.4|9492.8|9482.8|12
1631257820000|2021-09-10 07:10:20|9494.3|9484.3|9491.8|9481.8|9494.3|9484.3|9491.8|9481.8|3
1631257830000|2021-09-10 07:10:30|9491.9|9481.9|9494.9|9484.9|9495|9485|9491.9|9481.9|4
1631257840000|2021-09-10 07:10:40|9494.6|9484.6|9492.9|9482.9|9494.6|9484.6|9492.9|9482.9|10
1631257850000|2021-09-10 07:10:50|9492.8|9482.8|9492.6|9482.6|9492.8|9482.8|9492.5|9482.5|3
1631257860000|2021-09-10 07:11:00|9492.5|9482.5|9490.4|9480.4|9492.6|9482.6|9490.4|9480.4|6
1631257870000|2021-09-10 07:11:10|9490.6|9480.6|9491.1|9481.1|9491.1|9481.1|9490.6|9480.6|4
1631257880000|2021-09-10 07:11:20|9491|9481|9491.8|9481.8|9493.5|9483.5|9491|9481|12
1631257890000|2021-09-10 07:11:30|9492.5|9482.5|9493.1|9483.1|9493.8|9483.8|9492.5|9482.5|10
1631257900000|2021-09-10 07:11:40|9492.9|9482.9|9491.4|9481.4|9492.9|9482.9|9491.4|9481.4|7
1631257910000|2021-09-10 07:11:50|9490.9|9480.9|9490.3|9480.3|9490.9|9480.9|9490.1|9480.1|4
1631257920000|2021-09-10 07:12:00|9490.4|9480.4|9489.6|9479.6|9490.4|9480.4|9489.6|9479.6|3
1631257930000|2021-09-10 07:12:10|9490.1|9480.1|9490.3|9480.3|9490.3|9480.3|9490.1|9480.1|2
1631257940000|2021-09-10 07:12:20|9491.1|9481.1|9493.4|9483.4|9494.5|9484.5|9491.1|9481.1|12
1631257950000|2021-09-10 07:12:30|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.3|9483.3|5
1631257960000|2021-09-10 07:12:40|9493.1|9483.1|9494.1|9484.1|9494.1|9484.1|9493.1|9483.1|3
1631257980000|2021-09-10 07:13:00|9494.3|9484.3|9494.1|9484.1|9494.3|9484.3|9494|9484|6
1631257990000|2021-09-10 07:13:10|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1631258000000|2021-09-10 07:13:20|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1631258010000|2021-09-10 07:13:30|9494|9484|9494|9484|9494|9484|9493.9|9483.9|3
1631258020000|2021-09-10 07:13:40|9493.9|9483.9|9493.8|9483.8|9493.9|9483.9|9493.8|9483.8|2
1631258030000|2021-09-10 07:13:50|9493.9|9483.9|9494.3|9484.3|9494.3|9484.3|9493.9|9483.9|2
1631258040000|2021-09-10 07:14:00|9494.1|9484.1|9494.5|9484.5|9494.5|9484.5|9494.1|9484.1|3
1631258050000|2021-09-10 07:14:10|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|9494.1|9484.1|1
1631258060000|2021-09-10 07:14:20|9494|9484|9492.8|9482.8|9494|9484|9492.8|9482.8|3
1631258070000|2021-09-10 07:14:30|9492.9|9482.9|9493.3|9483.3|9493.3|9483.3|9492.9|9482.9|3
1631258080000|2021-09-10 07:14:40|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|9493.5|9483.5|1
1631258100000|2021-09-10 07:15:00|9493.8|9483.8|9495.4|9485.4|9496.1|9486.1|9493.8|9483.8|6
1631258110000|2021-09-10 07:15:10|9495.5|9485.5|9495.5|9485.5|9495.6|9485.6|9495.5|9485.5|3
1631258120000|2021-09-10 07:15:20|9495.4|9485.4|9495|9485|9495.4|9485.4|9495|9485|3
1631258140000|2021-09-10 07:15:40|9495.1|9485.1|9495.4|9485.4|9495.4|9485.4|9495.1|9485.1|3
1631258150000|2021-09-10 07:15:50|9495.3|9485.3|9495.4|9485.4|9495.4|9485.4|9495.3|9485.3|4
1631258160000|2021-09-10 07:16:00|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1631258170000|2021-09-10 07:16:10|9495.5|9485.5|9495.1|9485.1|9495.5|9485.5|9495.1|9485.1|3
1631258180000|2021-09-10 07:16:20|9495.5|9485.5|9498.1|9488.1|9498.1|9488.1|9495.5|9485.5|2
1631258190000|2021-09-10 07:16:30|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1631258200000|2021-09-10 07:16:40|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|9498.1|9488.1|1
1631258210000|2021-09-10 07:16:50|9498.3|9488.3|9498.1|9488.1|9498.3|9488.3|9498.1|9488.1|2
1631258220000|2021-09-10 07:17:00|9497.8|9487.8|9497.6|9487.6|9497.8|9487.8|9497.6|9487.6|2
1631258230000|2021-09-10 07:17:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631258240000|2021-09-10 07:17:20|9497.9|9487.9|9497.6|9487.6|9497.9|9487.9|9497.6|9487.6|3
1631258260000|2021-09-10 07:17:40|9497.8|9487.8|9498.3|9488.3|9498.6|9488.6|9497.8|9487.8|4
1631258270000|2021-09-10 07:17:50|9497.4|9487.4|9497.4|9487.4|9497.6|9487.6|9497.4|9487.4|3
1631258280000|2021-09-10 07:18:00|9497|9487|9496.6|9486.6|9497|9487|9496|9486|4
1631258320000|2021-09-10 07:18:40|9496.3|9486.3|9494.1|9484.1|9496.3|9486.3|9494.1|9484.1|8
1631258330000|2021-09-10 07:18:50|9493.6|9483.6|9492.9|9482.9|9493.6|9483.6|9492.9|9482.9|8
1631258340000|2021-09-10 07:19:00|9493.4|9483.4|9495|9485|9495|9485|9493.4|9483.4|5
1631258350000|2021-09-10 07:19:10|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.9|9484.9|2
1631258360000|2021-09-10 07:19:20|9495.1|9485.1|9496.9|9486.9|9496.9|9486.9|9495|9485|5
1631258370000|2021-09-10 07:19:30|9496.6|9486.6|9496.9|9486.9|9496.9|9486.9|9496.6|9486.6|4
1631258380000|2021-09-10 07:19:40|9497.1|9487.1|9497.5|9487.5|9497.5|9487.5|9497|9487|3
1631258390000|2021-09-10 07:19:50|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|9497.4|9487.4|1
1631258400000|2021-09-10 07:20:00|9497|9487|9496.4|9486.4|9497|9487|9496.4|9486.4|5
1631258410000|2021-09-10 07:20:10|9496.5|9486.5|9496.1|9486.1|9496.5|9486.5|9496.1|9486.1|3
1631258420000|2021-09-10 07:20:20|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.1|9486.1|5
1631258430000|2021-09-10 07:20:30|9496.1|9486.1|9496.3|9486.3|9496.3|9486.3|9496.1|9486.1|2
1631258440000|2021-09-10 07:20:40|9496.1|9486.1|9496.3|9486.3|9496.3|9486.3|9496.1|9486.1|2
1631258450000|2021-09-10 07:20:50|9496.4|9486.4|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|4
1631258480000|2021-09-10 07:21:20|9495.9|9485.9|9498.6|9488.6|9498.6|9488.6|9495.9|9485.9|4
1631258500000|2021-09-10 07:21:40|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1631258510000|2021-09-10 07:21:50|9500.5|9490.5|9500.9|9490.9|9500.9|9490.9|9500.1|9490.1|4
1631258520000|2021-09-10 07:22:00|9501.4|9491.4|9503.3|9493.3|9503.3|9493.3|9501.4|9491.4|2
1631258540000|2021-09-10 07:22:20|9503.5|9493.5|9503.3|9493.3|9504.1|9494.1|9502.9|9492.9|5
1631258550000|2021-09-10 07:22:30|9503.5|9493.5|9506.9|9496.9|9507|9497|9503.5|9493.5|7
1631258560000|2021-09-10 07:22:40|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1631258570000|2021-09-10 07:22:50|9506.9|9496.9|9506.9|9496.9|9506.9|9496.9|9506.8|9496.8|3
1631258580000|2021-09-10 07:23:00|9507|9497|9507.1|9497.1|9507.3|9497.3|9507|9497|3
1631258590000|2021-09-10 07:23:10|9507|9497|9506.4|9496.4|9507|9497|9506.3|9496.3|4
1631258600000|2021-09-10 07:23:20|9506.9|9496.9|9506.4|9496.4|9506.9|9496.9|9506.4|9496.4|2
1631258610000|2021-09-10 07:23:30|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|9506.8|9496.8|1
1631258620000|2021-09-10 07:23:40|9506.6|9496.6|9506.6|9496.6|9506.6|9496.6|9506.5|9496.5|3
1631258630000|2021-09-10 07:23:50|9506.8|9496.8|9507.6|9497.6|9507.6|9497.6|9506.6|9496.6|5
1631258640000|2021-09-10 07:24:00|9508|9498|9508.9|9498.9|9509.5|9499.5|9508|9498|12
1631258650000|2021-09-10 07:24:10|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|9509.1|9499.1|1
1631258660000|2021-09-10 07:24:20|9508.9|9498.9|9506.6|9496.6|9508.9|9498.9|9506.3|9496.3|4
1631258670000|2021-09-10 07:24:30|9506.5|9496.5|9502.3|9492.3|9506.5|9496.5|9502.3|9492.3|10
1631258680000|2021-09-10 07:24:40|9502.4|9492.4|9501.5|9491.5|9502.4|9492.4|9501.3|9491.3|9
1631258690000|2021-09-10 07:24:50|9501.3|9491.3|9499.9|9489.9|9501.5|9491.5|9499.9|9489.9|5
1631258700000|2021-09-10 07:25:00|9499.6|9489.6|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|3
1631258710000|2021-09-10 07:25:10|9499.8|9489.8|9499.4|9489.4|9499.8|9489.8|9499.4|9489.4|3
1631258720000|2021-09-10 07:25:20|9499.3|9489.3|9499.5|9489.5|9499.8|9489.8|9499.3|9489.3|4
1631258730000|2021-09-10 07:25:30|9499.6|9489.6|9499.9|9489.9|9499.9|9489.9|9499.6|9489.6|2
1631258740000|2021-09-10 07:25:40|9499.4|9489.4|9502.5|9492.5|9502.5|9492.5|9499.4|9489.4|6
1631258750000|2021-09-10 07:25:50|9502.4|9492.4|9503.6|9493.6|9503.6|9493.6|9502.4|9492.4|5
1631258760000|2021-09-10 07:26:00|9504.3|9494.3|9504.5|9494.5|9504.6|9494.6|9504.3|9494.3|3
1631258770000|2021-09-10 07:26:10|9505.3|9495.3|9507.3|9497.3|9507.3|9497.3|9505.3|9495.3|4
1631258780000|2021-09-10 07:26:20|9507.1|9497.1|9507.6|9497.6|9507.6|9497.6|9507.1|9497.1|3
1631258790000|2021-09-10 07:26:30|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|9507.8|9497.8|1
1631258800000|2021-09-10 07:26:40|9508.1|9498.1|9511.5|9501.5|9512|9502|9508.1|9498.1|5
1631258810000|2021-09-10 07:26:50|9510.8|9500.8|9511.5|9501.5|9512|9502|9510.8|9500.8|5
1631258820000|2021-09-10 07:27:00|9511.6|9501.6|9511.3|9501.3|9511.6|9501.6|9511.3|9501.3|4
1631258830000|2021-09-10 07:27:10|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|1
1631258840000|2021-09-10 07:27:20|9511.5|9501.5|9511.9|9501.9|9511.9|9501.9|9511.5|9501.5|2
1631258850000|2021-09-10 07:27:30|9512|9502|9511.1|9501.1|9512.3|9502.3|9510.9|9500.9|4
1631258860000|2021-09-10 07:27:40|9511.3|9501.3|9511.1|9501.1|9511.5|9501.5|9511|9501|5
1631258870000|2021-09-10 07:27:50|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1631258880000|2021-09-10 07:28:00|9511.5|9501.5|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|3
1631258890000|2021-09-10 07:28:10|9511.3|9501.3|9507.9|9497.9|9511.3|9501.3|9507.6|9497.6|4
1631258900000|2021-09-10 07:28:20|9507.6|9497.6|9507.1|9497.1|9507.6|9497.6|9507.1|9497.1|3
1631258910000|2021-09-10 07:28:30|9507.3|9497.3|9507.8|9497.8|9507.8|9497.8|9507.3|9497.3|2
1631258920000|2021-09-10 07:28:40|9508|9498|9508.6|9498.6|9508.6|9498.6|9508|9498|9
1631258930000|2021-09-10 07:28:50|9508.4|9498.4|9507.9|9497.9|9508.4|9498.4|9507.9|9497.9|3
1631258940000|2021-09-10 07:29:00|9508|9498|9510.9|9500.9|9510.9|9500.9|9507.9|9497.9|8
1631258950000|2021-09-10 07:29:10|9511.1|9501.1|9511.3|9501.3|9511.3|9501.3|9511.1|9501.1|2
1631258960000|2021-09-10 07:29:20|9511.6|9501.6|9511.4|9501.4|9512.1|9502.1|9511.4|9501.4|4
1631258970000|2021-09-10 07:29:30|9511.8|9501.8|9511.1|9501.1|9512|9502|9511.1|9501.1|5
1631258980000|2021-09-10 07:29:40|9511.4|9501.4|9511.5|9501.5|9512.5|9502.5|9511.4|9501.4|9
1631258990000|2021-09-10 07:29:50|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|1
1631259000000|2021-09-10 07:30:00|9512|9502|9512.3|9502.3|9512.4|9502.4|9511.8|9501.8|6
1631259010000|2021-09-10 07:30:10|9512.5|9502.5|9512|9502|9512.5|9502.5|9512|9502|4
1631259020000|2021-09-10 07:30:20|9512.4|9502.4|9518.4|9508.4|9519.4|9509.4|9512.4|9502.4|17
1631259030000|2021-09-10 07:30:30|9518.6|9508.6|9518.1|9508.1|9519.1|9509.1|9517.5|9507.5|19
1631259040000|2021-09-10 07:30:40|9516|9506|9517.9|9507.9|9517.9|9507.9|9516|9506|5
1631259050000|2021-09-10 07:30:50|9517.6|9507.6|9513.8|9503.8|9517.6|9507.6|9513.8|9503.8|12
1631259060000|2021-09-10 07:31:00|9514|9504|9513.3|9503.3|9514.1|9504.1|9512.8|9502.8|10
1631259070000|2021-09-10 07:31:10|9513.5|9503.5|9514|9504|9514.3|9504.3|9513.5|9503.5|5
1631259080000|2021-09-10 07:31:20|9514.3|9504.3|9515.3|9505.3|9515.5|9505.5|9514.3|9504.3|10
1631259090000|2021-09-10 07:31:30|9515|9505|9518.9|9508.9|9518.9|9508.9|9514.5|9504.5|13
1631259100000|2021-09-10 07:31:40|9519.1|9509.1|9518.1|9508.1|9519.1|9509.1|9518.1|9508.1|5
1631259110000|2021-09-10 07:31:50|9518|9508|9519.5|9509.5|9519.8|9509.8|9518|9508|13
1631259120000|2021-09-10 07:32:00|9520|9510|9520|9510|9520.3|9510.3|9520|9510|5
1631259130000|2021-09-10 07:32:10|9519.9|9509.9|9519.6|9509.6|9520.4|9510.4|9519.5|9509.5|7
1631259140000|2021-09-10 07:32:20|9519.5|9509.5|9516|9506|9519.6|9509.6|9516|9506|11
1631259150000|2021-09-10 07:32:30|9515.9|9505.9|9514.9|9504.9|9516.3|9506.3|9513.6|9503.6|10
1631259160000|2021-09-10 07:32:40|9514.5|9504.5|9513.9|9503.9|9514.5|9504.5|9513.6|9503.6|8
1631259170000|2021-09-10 07:32:50|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|9513.6|9503.6|1
1631259180000|2021-09-10 07:33:00|9513.4|9503.4|9513.3|9503.3|9515.8|9505.8|9512.8|9502.8|10
1631259190000|2021-09-10 07:33:10|9513|9503|9513.1|9503.1|9513.5|9503.5|9512.8|9502.8|7
1631259200000|2021-09-10 07:33:20|9513|9503|9513|9503|9513.1|9503.1|9512.6|9502.6|10
1631259210000|2021-09-10 07:33:30|9512.8|9502.8|9508.8|9498.8|9512.8|9502.8|9508.8|9498.8|7
1631259220000|2021-09-10 07:33:40|9508.5|9498.5|9510.4|9500.4|9513.8|9503.8|9508.5|9498.5|15
1631259230000|2021-09-10 07:33:50|9510.6|9500.6|9510.8|9500.8|9511.6|9501.6|9509.3|9499.3|18
1631259240000|2021-09-10 07:34:00|9510.9|9500.9|9511.6|9501.6|9512.5|9502.5|9510.9|9500.9|16
1631259250000|2021-09-10 07:34:10|9511.5|9501.5|9512|9502|9512.3|9502.3|9511.3|9501.3|10
1631259260000|2021-09-10 07:34:20|9512.3|9502.3|9513.5|9503.5|9513.8|9503.8|9511.8|9501.8|10
1631259270000|2021-09-10 07:34:30|9513.3|9503.3|9513.1|9503.1|9513.6|9503.6|9513.1|9503.1|5
1631259280000|2021-09-10 07:34:40|9512.9|9502.9|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|11
1631259290000|2021-09-10 07:34:50|9514|9504|9511.4|9501.4|9514.1|9504.1|9511.4|9501.4|5
1631259300000|2021-09-10 07:35:00|9511.5|9501.5|9511.9|9501.9|9512|9502|9511.5|9501.5|7
1631259310000|2021-09-10 07:35:10|9512|9502|9512|9502|9512|9502|9511.9|9501.9|7
1631259320000|2021-09-10 07:35:20|9511.9|9501.9|9512.3|9502.3|9512.4|9502.4|9511.8|9501.8|10
1631259330000|2021-09-10 07:35:30|9511.9|9501.9|9512|9502|9512.1|9502.1|9511.9|9501.9|5
1631259340000|2021-09-10 07:35:40|9511.9|9501.9|9510.9|9500.9|9511.9|9501.9|9510.8|9500.8|5
1631259350000|2021-09-10 07:35:50|9512.1|9502.1|9513.4|9503.4|9514.4|9504.4|9512.1|9502.1|6
1631259360000|2021-09-10 07:36:00|9513.8|9503.8|9514.1|9504.1|9515.3|9505.3|9513.8|9503.8|18
1631259370000|2021-09-10 07:36:10|9513.9|9503.9|9513.8|9503.8|9513.9|9503.9|9513.8|9503.8|2
1631259380000|2021-09-10 07:36:20|9514|9504|9513.8|9503.8|9515|9505|9513.8|9503.8|11
1631259390000|2021-09-10 07:36:30|9514|9504|9514|9504|9514.3|9504.3|9514|9504|5
1631259400000|2021-09-10 07:36:40|9513.8|9503.8|9514.4|9504.4|9515.1|9505.1|9513.6|9503.6|11
1631259410000|2021-09-10 07:36:50|9514.8|9504.8|9515.1|9505.1|9515.1|9505.1|9514.8|9504.8|2
1631259420000|2021-09-10 07:37:00|9514.9|9504.9|9510.8|9500.8|9514.9|9504.9|9510.8|9500.8|10
1631259430000|2021-09-10 07:37:10|9510.5|9500.5|9511.3|9501.3|9511.5|9501.5|9510.3|9500.3|8
1631259440000|2021-09-10 07:37:20|9511.5|9501.5|9511.8|9501.8|9512.5|9502.5|9511.5|9501.5|9
1631259450000|2021-09-10 07:37:30|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1631259460000|2021-09-10 07:37:40|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|4
1631259470000|2021-09-10 07:37:50|9512|9502|9515.6|9505.6|9515.9|9505.9|9512|9502|16
1631259480000|2021-09-10 07:38:00|9515.8|9505.8|9518|9508|9518.3|9508.3|9515.8|9505.8|10
1631259490000|2021-09-10 07:38:10|9518.3|9508.3|9518.6|9508.6|9518.9|9508.9|9518|9508|6
1631259500000|2021-09-10 07:38:20|9518|9508|9518.1|9508.1|9518.1|9508.1|9517|9507|11
1631259510000|2021-09-10 07:38:30|9517.9|9507.9|9517.3|9507.3|9518.1|9508.1|9517.3|9507.3|6
1631259520000|2021-09-10 07:38:40|9517|9507|9517.6|9507.6|9517.6|9507.6|9517|9507|10
1631259530000|2021-09-10 07:38:50|9517.4|9507.4|9517|9507|9517.6|9507.6|9516.8|9506.8|15
1631259540000|2021-09-10 07:39:00|9517.1|9507.1|9517.6|9507.6|9518|9508|9517.1|9507.1|11
1631259550000|2021-09-10 07:39:10|9517.5|9507.5|9518.1|9508.1|9518.1|9508.1|9517.1|9507.1|7
1631259560000|2021-09-10 07:39:20|9517.8|9507.8|9520|9510|9520|9510|9517.4|9507.4|11
1631259570000|2021-09-10 07:39:30|9520.1|9510.1|9519.6|9509.6|9522.1|9512.1|9519.6|9509.6|15
1631259580000|2021-09-10 07:39:40|9519.9|9509.9|9519.5|9509.5|9520.4|9510.4|9517|9507|17
1631259590000|2021-09-10 07:39:50|9519.1|9509.1|9520.6|9510.6|9521.1|9511.1|9519.1|9509.1|13
1631259600000|2021-09-10 07:40:00|9520.4|9510.4|9521.9|9511.9|9521.9|9511.9|9520.4|9510.4|10
1631259610000|2021-09-10 07:40:10|9522.1|9512.1|9519.9|9509.9|9522.1|9512.1|9519.9|9509.9|12
1631259620000|2021-09-10 07:40:20|9520.1|9510.1|9516.6|9506.6|9520.1|9510.1|9515.9|9505.9|16
1631259630000|2021-09-10 07:40:30|9516.5|9506.5|9522.5|9512.5|9522.5|9512.5|9516.1|9506.1|7
1631259640000|2021-09-10 07:40:40|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9522.3|9512.3|6
1631259650000|2021-09-10 07:40:50|9523|9513|9522|9512|9523.3|9513.3|9522|9512|9
1631259660000|2021-09-10 07:41:00|9522.3|9512.3|9523.6|9513.6|9524|9514|9521.9|9511.9|10
1631259670000|2021-09-10 07:41:10|9523.8|9513.8|9524|9514|9524|9514|9523.3|9513.3|8
1631259680000|2021-09-10 07:41:20|9523.9|9513.9|9524.6|9514.6|9525|9515|9523.5|9513.5|7
1631259690000|2021-09-10 07:41:30|9524.4|9514.4|9525|9515|9525|9515|9524.1|9514.1|7
1631259700000|2021-09-10 07:41:40|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|2
1631259710000|2021-09-10 07:41:50|9524.9|9514.9|9524.6|9514.6|9525.4|9515.4|9524.4|9514.4|8
1631259720000|2021-09-10 07:42:00|9524.9|9514.9|9525|9515|9525.4|9515.4|9524.1|9514.1|9
1631259730000|2021-09-10 07:42:10|9524.8|9514.8|9524.4|9514.4|9525|9515|9523.6|9513.6|11
1631259740000|2021-09-10 07:42:20|9524.5|9514.5|9525.6|9515.6|9526.6|9516.6|9524.5|9514.5|6
1631259750000|2021-09-10 07:42:30|9525.1|9515.1|9522.6|9512.6|9525.4|9515.4|9522.6|9512.6|6
1631259760000|2021-09-10 07:42:40|9522.4|9512.4|9523.1|9513.1|9523.1|9513.1|9521.8|9511.8|6
1631259770000|2021-09-10 07:42:50|9523.3|9513.3|9522.4|9512.4|9523.3|9513.3|9522.4|9512.4|8
1631259780000|2021-09-10 07:43:00|9522.3|9512.3|9520.5|9510.5|9522.4|9512.4|9520.3|9510.3|12
1631259790000|2021-09-10 07:43:10|9520.3|9510.3|9517.8|9507.8|9520.3|9510.3|9517.5|9507.5|7
1631259800000|2021-09-10 07:43:20|9518|9508|9517.5|9507.5|9518.3|9508.3|9517.3|9507.3|4
1631259810000|2021-09-10 07:43:30|9517.4|9507.4|9517.3|9507.3|9517.4|9507.4|9516|9506|6
1631259820000|2021-09-10 07:43:40|9517.5|9507.5|9515.6|9505.6|9518.1|9508.1|9515.6|9505.6|17
1631259830000|2021-09-10 07:43:50|9515.5|9505.5|9515.5|9505.5|9516.1|9506.1|9515.1|9505.1|6
1631259840000|2021-09-10 07:44:00|9515.8|9505.8|9517|9507|9517|9507|9515.8|9505.8|10
1631259850000|2021-09-10 07:44:10|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516|9506|4
1631259860000|2021-09-10 07:44:20|9516.5|9506.5|9519|9509|9519|9509|9516.5|9506.5|6
1631259870000|2021-09-10 07:44:30|9518.8|9508.8|9520.3|9510.3|9520.3|9510.3|9518.5|9508.5|11
1631259880000|2021-09-10 07:44:40|9519.6|9509.6|9521.3|9511.3|9521.3|9511.3|9519.6|9509.6|5
1631259890000|2021-09-10 07:44:50|9521.4|9511.4|9522.5|9512.5|9522.5|9512.5|9521.4|9511.4|5
1631259900000|2021-09-10 07:45:00|9522.8|9512.8|9523.1|9513.1|9523.1|9513.1|9522.8|9512.8|5
1631259910000|2021-09-10 07:45:10|9522.9|9512.9|9522|9512|9523.1|9513.1|9521.3|9511.3|11
1631259920000|2021-09-10 07:45:20|9522.3|9512.3|9523.3|9513.3|9523.3|9513.3|9522.3|9512.3|5
1631259930000|2021-09-10 07:45:30|9523|9513|9524.5|9514.5|9524.5|9514.5|9523|9513|4
1631259940000|2021-09-10 07:45:40|9524.3|9514.3|9525.5|9515.5|9525.5|9515.5|9524.3|9514.3|7
1631259950000|2021-09-10 07:45:50|9525.8|9515.8|9526.6|9516.6|9526.6|9516.6|9525.8|9515.8|6
1631259960000|2021-09-10 07:46:00|9527|9517|9525.1|9515.1|9527.1|9517.1|9525.1|9515.1|11
1631259970000|2021-09-10 07:46:10|9524.9|9514.9|9524|9514|9525.1|9515.1|9523.8|9513.8|6
1631259980000|2021-09-10 07:46:20|9524.5|9514.5|9523.5|9513.5|9525.1|9515.1|9523.5|9513.5|12
1631259990000|2021-09-10 07:46:30|9524|9514|9521|9511|9524|9514|9520.5|9510.5|15
1631260000000|2021-09-10 07:46:40|9521.3|9511.3|9521|9511|9522.4|9512.4|9521|9511|5
1631260010000|2021-09-10 07:46:50|9519.9|9509.9|9518.5|9508.5|9519.9|9509.9|9518.5|9508.5|10
1631260020000|2021-09-10 07:47:00|9518.3|9508.3|9518|9508|9518.5|9508.5|9518|9508|6
1631260040000|2021-09-10 07:47:20|9518.3|9508.3|9518.8|9508.8|9519|9509|9518.3|9508.3|3
1631260050000|2021-09-10 07:47:30|9518.5|9508.5|9517.3|9507.3|9518.5|9508.5|9516.8|9506.8|6
1631260060000|2021-09-10 07:47:40|9516.9|9506.9|9517.3|9507.3|9517.5|9507.5|9516.9|9506.9|4
1631260070000|2021-09-10 07:47:50|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|4
1631260080000|2021-09-10 07:48:00|9517|9507|9520.3|9510.3|9520.5|9510.5|9516.5|9506.5|10
1631260090000|2021-09-10 07:48:10|9519.6|9509.6|9519|9509|9520.3|9510.3|9518.3|9508.3|16
1631260100000|2021-09-10 07:48:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519|9509|3
1631260110000|2021-09-10 07:48:30|9519|9509|9517.5|9507.5|9519.5|9509.5|9517.5|9507.5|8
1631260120000|2021-09-10 07:48:40|9517.3|9507.3|9517.6|9507.6|9517.8|9507.8|9517|9507|8
1631260130000|2021-09-10 07:48:50|9517.8|9507.8|9518.3|9508.3|9518.8|9508.8|9517.5|9507.5|5
1631260140000|2021-09-10 07:49:00|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|8
1631260150000|2021-09-10 07:49:10|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|4
1631260160000|2021-09-10 07:49:20|9518|9508|9518.3|9508.3|9518.3|9508.3|9518|9508|2
1631260170000|2021-09-10 07:49:30|9518|9508|9517.9|9507.9|9518.3|9508.3|9516.8|9506.8|9
1631260180000|2021-09-10 07:49:40|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.3|9507.3|3
1631260190000|2021-09-10 07:49:50|9517.8|9507.8|9517.9|9507.9|9518.1|9508.1|9517.8|9507.8|5
1631260200000|2021-09-10 07:50:00|9518.1|9508.1|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|3
1631260210000|2021-09-10 07:50:10|9517.9|9507.9|9518.1|9508.1|9518.3|9508.3|9517.9|9507.9|4
1631260220000|2021-09-10 07:50:20|9518.3|9508.3|9520.8|9510.8|9520.8|9510.8|9518.3|9508.3|3
1631260230000|2021-09-10 07:50:30|9521|9511|9521|9511|9521|9511|9521|9511|1
1631260240000|2021-09-10 07:50:40|9521.5|9511.5|9523.3|9513.3|9523.3|9513.3|9521.5|9511.5|5
1631260250000|2021-09-10 07:50:50|9523.4|9513.4|9524|9514|9525.3|9515.3|9523.4|9513.4|7
1631260260000|2021-09-10 07:51:00|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|7
1631260270000|2021-09-10 07:51:10|9524|9514|9524.3|9514.3|9524.3|9514.3|9524|9514|4
1631260280000|2021-09-10 07:51:20|9524.5|9514.5|9522.9|9512.9|9525.4|9515.4|9522.9|9512.9|9
1631260290000|2021-09-10 07:51:30|9523|9513|9521.8|9511.8|9523|9513|9521.8|9511.8|10
1631260300000|2021-09-10 07:51:40|9522|9512|9521.5|9511.5|9522.5|9512.5|9521.5|9511.5|7
1631260310000|2021-09-10 07:51:50|9521.3|9511.3|9518.1|9508.1|9521.5|9511.5|9518.1|9508.1|9
1631260320000|2021-09-10 07:52:00|9517.9|9507.9|9518.1|9508.1|9518.1|9508.1|9517.9|9507.9|4
1631260330000|2021-09-10 07:52:10|9518.4|9508.4|9521.3|9511.3|9522.1|9512.1|9518.1|9508.1|11
1631260340000|2021-09-10 07:52:20|9521.5|9511.5|9519.5|9509.5|9522.5|9512.5|9519.5|9509.5|15
1631260350000|2021-09-10 07:52:30|9519.3|9509.3|9519.9|9509.9|9519.9|9509.9|9519.3|9509.3|4
1631260360000|2021-09-10 07:52:40|9519.6|9509.6|9520.5|9510.5|9520.5|9510.5|9519.5|9509.5|6
1631260370000|2021-09-10 07:52:50|9520.4|9510.4|9519.4|9509.4|9520.4|9510.4|9519|9509|11
1631260390000|2021-09-10 07:53:10|9519.1|9509.1|9517.5|9507.5|9519.1|9509.1|9517.5|9507.5|7
1631260400000|2021-09-10 07:53:20|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|3
1631260410000|2021-09-10 07:53:30|9517.9|9507.9|9519.6|9509.6|9519.6|9509.6|9517.9|9507.9|4
1631260420000|2021-09-10 07:53:40|9519.4|9509.4|9519.4|9509.4|9519.6|9509.6|9519.4|9509.4|5
1631260430000|2021-09-10 07:53:50|9519.3|9509.3|9517|9507|9519.3|9509.3|9517|9507|4
1631260440000|2021-09-10 07:54:00|9516.6|9506.6|9517|9507|9517|9507|9516.6|9506.6|2
1631260450000|2021-09-10 07:54:10|9517.1|9507.1|9517.8|9507.8|9518.3|9508.3|9517.1|9507.1|6
1631260460000|2021-09-10 07:54:20|9517.9|9507.9|9517.4|9507.4|9517.9|9507.9|9517.4|9507.4|6
1631260470000|2021-09-10 07:54:30|9517.3|9507.3|9517.6|9507.6|9518.1|9508.1|9516.5|9506.5|8
1631260480000|2021-09-10 07:54:40|9516.4|9506.4|9517|9507|9517.5|9507.5|9516.4|9506.4|10
1631260490000|2021-09-10 07:54:50|9517.3|9507.3|9517.9|9507.9|9518.4|9508.4|9517.3|9507.3|9
1631260500000|2021-09-10 07:55:00|9518.1|9508.1|9518.6|9508.6|9518.9|9508.9|9518.1|9508.1|9
1631260510000|2021-09-10 07:55:10|9518.9|9508.9|9518.6|9508.6|9518.9|9508.9|9518.3|9508.3|7
1631260530000|2021-09-10 07:55:30|9518.3|9508.3|9517|9507|9518.3|9508.3|9517|9507|4
1631260540000|2021-09-10 07:55:40|9517.1|9507.1|9516.3|9506.3|9517.5|9507.5|9515.9|9505.9|7
1631260550000|2021-09-10 07:55:50|9516.5|9506.5|9515.6|9505.6|9517|9507|9515.6|9505.6|9
1631260560000|2021-09-10 07:56:00|9515.9|9505.9|9516.1|9506.1|9516.4|9506.4|9515.9|9505.9|4
1631260570000|2021-09-10 07:56:10|9516.3|9506.3|9516.4|9506.4|9516.4|9506.4|9516.1|9506.1|4
1631260580000|2021-09-10 07:56:20|9516.6|9506.6|9516.3|9506.3|9516.8|9506.8|9515.9|9505.9|15
1631260590000|2021-09-10 07:56:30|9516.5|9506.5|9517|9507|9517.3|9507.3|9516.3|9506.3|16
1631260600000|2021-09-10 07:56:40|9517.3|9507.3|9517|9507|9517.4|9507.4|9516.8|9506.8|6
1631260610000|2021-09-10 07:56:50|9516.8|9506.8|9518.5|9508.5|9518.5|9508.5|9516.8|9506.8|9
1631260620000|2021-09-10 07:57:00|9518.8|9508.8|9518.3|9508.3|9519.8|9509.8|9518.3|9508.3|12
1631260630000|2021-09-10 07:57:10|9518.5|9508.5|9518|9508|9518.5|9508.5|9518|9508|4
1631260640000|2021-09-10 07:57:20|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|5
1631260650000|2021-09-10 07:57:30|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517|9507|4
1631260670000|2021-09-10 07:57:50|9516.5|9506.5|9512.4|9502.4|9516.5|9506.5|9512.3|9502.3|10
1631260680000|2021-09-10 07:58:00|9513|9503|9515|9505|9515.3|9505.3|9513|9503|9
1631260690000|2021-09-10 07:58:10|9515.6|9505.6|9514|9504|9515.6|9505.6|9514|9504|6
1631260700000|2021-09-10 07:58:20|9514.3|9504.3|9514.5|9504.5|9514.8|9504.8|9514.3|9504.3|3
1631260710000|2021-09-10 07:58:30|9514.3|9504.3|9513|9503|9514.3|9504.3|9512.8|9502.8|6
1631260720000|2021-09-10 07:58:40|9513.3|9503.3|9514|9504|9514|9504|9511.8|9501.8|6
1631260730000|2021-09-10 07:58:50|9514.4|9504.4|9517.3|9507.3|9517.3|9507.3|9513.9|9503.9|12
1631260740000|2021-09-10 07:59:00|9517.5|9507.5|9518.3|9508.3|9518.3|9508.3|9517.1|9507.1|5
1631260750000|2021-09-10 07:59:10|9518.4|9508.4|9517.9|9507.9|9520.5|9510.5|9517.6|9507.6|15
1631260760000|2021-09-10 07:59:20|9517.8|9507.8|9518.8|9508.8|9518.8|9508.8|9517.1|9507.1|7
1631260770000|2021-09-10 07:59:30|9520.6|9510.6|9522.4|9512.4|9522.4|9512.4|9520|9510|14
1631260780000|2021-09-10 07:59:40|9522.8|9512.8|9520.5|9510.5|9523.3|9513.3|9520.4|9510.4|13
1631260790000|2021-09-10 07:59:50|9520.8|9510.8|9521.3|9511.3|9521.3|9511.3|9520.8|9510.8|5
1631260800000|2021-09-10 08:00:00|9522.1|9512.1|9521.1|9511.1|9523.4|9513.4|9520.8|9510.8|8
1631260810000|2021-09-10 08:00:10|9521|9511|9520.8|9510.8|9521.1|9511.1|9520.8|9510.8|4
1631260820000|2021-09-10 08:00:20|9520.6|9510.6|9517.8|9507.8|9520.6|9510.6|9517.8|9507.8|7
1631260830000|2021-09-10 08:00:30|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1631260840000|2021-09-10 08:00:40|9517.4|9507.4|9513.8|9503.8|9517.4|9507.4|9513.8|9503.8|14
1631260850000|2021-09-10 08:00:50|9513.6|9503.6|9514|9504|9514|9504|9513.1|9503.1|9
1631260860000|2021-09-10 08:01:00|9514.4|9504.4|9513.8|9503.8|9514.4|9504.4|9513.4|9503.4|10
1631260870000|2021-09-10 08:01:10|9513.6|9503.6|9513.1|9503.1|9514|9504|9512.9|9502.9|10
1631260880000|2021-09-10 08:01:20|9513.3|9503.3|9515.3|9505.3|9515.3|9505.3|9513.3|9503.3|6
1631260890000|2021-09-10 08:01:30|9515|9505|9515|9505|9515|9505|9514.6|9504.6|4
1631260900000|2021-09-10 08:01:40|9514.9|9504.9|9513.6|9503.6|9514.9|9504.9|9513.6|9503.6|6
1631260910000|2021-09-10 08:01:50|9513.4|9503.4|9512.9|9502.9|9513.4|9503.4|9512.9|9502.9|3
1631260920000|2021-09-10 08:02:00|9513.1|9503.1|9513.1|9503.1|9513.8|9503.8|9512.9|9502.9|5
1631260930000|2021-09-10 08:02:10|9513|9503|9508.1|9498.1|9513|9503|9508.1|9498.1|10
1631260940000|2021-09-10 08:02:20|9508.5|9498.5|9509.6|9499.6|9509.6|9499.6|9508.5|9498.5|4
1631260950000|2021-09-10 08:02:30|9509.8|9499.8|9510.6|9500.6|9511|9501|9508.5|9498.5|10
1631260960000|2021-09-10 08:02:40|9510.4|9500.4|9510.8|9500.8|9511.5|9501.5|9510.4|9500.4|6
1631260970000|2021-09-10 08:02:50|9511|9501|9511.3|9501.3|9511.5|9501.5|9511|9501|6
1631260980000|2021-09-10 08:03:00|9511.1|9501.1|9511.3|9501.3|9511.3|9501.3|9511|9501|7
1631260990000|2021-09-10 08:03:10|9511.6|9501.6|9514.1|9504.1|9514.5|9504.5|9511.5|9501.5|11
1631261000000|2021-09-10 08:03:20|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1631261010000|2021-09-10 08:03:30|9514.1|9504.1|9507.4|9497.4|9514.1|9504.1|9507.4|9497.4|10
1631261020000|2021-09-10 08:03:40|9507.3|9497.3|9505|9495|9507.3|9497.3|9505|9495|5
1631261030000|2021-09-10 08:03:50|9504.1|9494.1|9504.4|9494.4|9504.9|9494.9|9504.1|9494.1|9
1631261040000|2021-09-10 08:04:00|9504.3|9494.3|9502|9492|9504.3|9494.3|9501.5|9491.5|9
1631261050000|2021-09-10 08:04:10|9501.9|9491.9|9504|9494|9505|9495|9501.9|9491.9|8
1631261060000|2021-09-10 08:04:20|9504.3|9494.3|9504.3|9494.3|9505.5|9495.5|9504.3|9494.3|7
1631261070000|2021-09-10 08:04:30|9504.5|9494.5|9505.3|9495.3|9505.8|9495.8|9504.5|9494.5|10
1631261080000|2021-09-10 08:04:40|9505.1|9495.1|9505.3|9495.3|9505.3|9495.3|9505.1|9495.1|6
1631261090000|2021-09-10 08:04:50|9505.1|9495.1|9505.3|9495.3|9505.3|9495.3|9505.1|9495.1|8
1631261100000|2021-09-10 08:05:00|9505.5|9495.5|9508.3|9498.3|9509.5|9499.5|9505.5|9495.5|7
1631261110000|2021-09-10 08:05:10|9508.5|9498.5|9510.4|9500.4|9510.4|9500.4|9508.5|9498.5|2
1631261120000|2021-09-10 08:05:20|9510.5|9500.5|9511|9501|9511|9501|9510.5|9500.5|3
1631261130000|2021-09-10 08:05:30|9510.9|9500.9|9512.4|9502.4|9512.4|9502.4|9510.9|9500.9|5
1631261140000|2021-09-10 08:05:40|9512.6|9502.6|9513.9|9503.9|9514|9504|9512.6|9502.6|8
1631261150000|2021-09-10 08:05:50|9513.4|9503.4|9517.5|9507.5|9517.5|9507.5|9513.4|9503.4|4
1631261160000|2021-09-10 08:06:00|9517.8|9507.8|9521.4|9511.4|9521.4|9511.4|9517.8|9507.8|13
1631261170000|2021-09-10 08:06:10|9520.5|9510.5|9521.3|9511.3|9521.4|9511.4|9520.5|9510.5|7
1631261180000|2021-09-10 08:06:20|9521.4|9511.4|9523.5|9513.5|9524|9514|9521.4|9511.4|8
1631261190000|2021-09-10 08:06:30|9523.8|9513.8|9522.1|9512.1|9523.9|9513.9|9522.1|9512.1|8
1631261200000|2021-09-10 08:06:40|9522.3|9512.3|9521|9511|9522.4|9512.4|9521|9511|4
1631261210000|2021-09-10 08:06:50|9520.9|9510.9|9522|9512|9523.8|9513.8|9520.9|9510.9|10
1631261220000|2021-09-10 08:07:00|9522.3|9512.3|9522|9512|9522.5|9512.5|9521.9|9511.9|5
1631261230000|2021-09-10 08:07:10|9522.3|9512.3|9522.3|9512.3|9522.4|9512.4|9522.3|9512.3|3
1631261240000|2021-09-10 08:07:20|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|9522.1|9512.1|1
1631261270000|2021-09-10 08:07:50|9522.5|9512.5|9522.1|9512.1|9524.1|9514.1|9522.1|9512.1|6
1631261280000|2021-09-10 08:08:00|9521.9|9511.9|9522|9512|9522|9512|9521.9|9511.9|2
1631261290000|2021-09-10 08:08:10|9522.1|9512.1|9521.6|9511.6|9522.4|9512.4|9521.6|9511.6|6
1631261300000|2021-09-10 08:08:20|9522.6|9512.6|9522|9512|9522.6|9512.6|9522|9512|3
1631261310000|2021-09-10 08:08:30|9521.9|9511.9|9520|9510|9522.1|9512.1|9518.9|9508.9|9
1631261320000|2021-09-10 08:08:40|9519.8|9509.8|9519.8|9509.8|9520|9510|9519.8|9509.8|3
1631261330000|2021-09-10 08:08:50|9519.6|9509.6|9518.6|9508.6|9519.6|9509.6|9518.6|9508.6|7
1631261340000|2021-09-10 08:09:00|9518.4|9508.4|9518.8|9508.8|9519|9509|9518.4|9508.4|5
1631261350000|2021-09-10 08:09:10|9518.5|9508.5|9519.1|9509.1|9519.1|9509.1|9518|9508|6
1631261360000|2021-09-10 08:09:20|9519.3|9509.3|9519.3|9509.3|9521|9511|9519.3|9509.3|9
1631261370000|2021-09-10 08:09:30|9519.5|9509.5|9519.9|9509.9|9520.1|9510.1|9519.5|9509.5|8
1631261380000|2021-09-10 08:09:40|9520.1|9510.1|9520.1|9510.1|9520.6|9510.6|9519.9|9509.9|7
1631261390000|2021-09-10 08:09:50|9520.3|9510.3|9520.4|9510.4|9520.4|9510.4|9520.3|9510.3|2
1631261400000|2021-09-10 08:10:00|9520.1|9510.1|9522.8|9512.8|9522.8|9512.8|9520.1|9510.1|8
1631261410000|2021-09-10 08:10:10|9523.5|9513.5|9524.9|9514.9|9524.9|9514.9|9523.5|9513.5|5
1631261420000|2021-09-10 08:10:20|9525.1|9515.1|9524.9|9514.9|9525.1|9515.1|9524.6|9514.6|6
1631261430000|2021-09-10 08:10:30|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|9525.3|9515.3|1
1631261440000|2021-09-10 08:10:40|9525.5|9515.5|9524.6|9514.6|9526.6|9516.6|9524.4|9514.4|11
1631261450000|2021-09-10 08:10:50|9524.4|9514.4|9523.1|9513.1|9524.6|9514.6|9523.1|9513.1|9
1631261460000|2021-09-10 08:11:00|9522.9|9512.9|9523|9513|9523.1|9513.1|9522.6|9512.6|7
1631261470000|2021-09-10 08:11:10|9523.3|9513.3|9524.6|9514.6|9524.6|9514.6|9523.3|9513.3|3
1631261480000|2021-09-10 08:11:20|9524.4|9514.4|9524.9|9514.9|9525|9515|9524.4|9514.4|6
1631261490000|2021-09-10 08:11:30|9525.1|9515.1|9525.6|9515.6|9525.6|9515.6|9524.9|9514.9|6
1631261500000|2021-09-10 08:11:40|9525.9|9515.9|9526.4|9516.4|9526.4|9516.4|9525.4|9515.4|9
1631261510000|2021-09-10 08:11:50|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526.5|9516.5|2
1631261520000|2021-09-10 08:12:00|9526.6|9516.6|9526.5|9516.5|9526.6|9516.6|9526.5|9516.5|2
1631261530000|2021-09-10 08:12:10|9526.1|9516.1|9524.9|9514.9|9526.1|9516.1|9524.9|9514.9|7
1631261540000|2021-09-10 08:12:20|9525.1|9515.1|9524.9|9514.9|9525.4|9515.4|9524.6|9514.6|6
1631261550000|2021-09-10 08:12:30|9525.3|9515.3|9524.6|9514.6|9525.6|9515.6|9524.6|9514.6|8
1631261560000|2021-09-10 08:12:40|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|9524.9|9514.9|1
1631261570000|2021-09-10 08:12:50|9524.6|9514.6|9525.4|9515.4|9525.9|9515.9|9524.6|9514.6|3
1631261580000|2021-09-10 08:13:00|9525.1|9515.1|9524|9514|9525.4|9515.4|9524|9514|5
1631261600000|2021-09-10 08:13:20|9523.9|9513.9|9522.5|9512.5|9523.9|9513.9|9522.5|9512.5|3
1631261610000|2021-09-10 08:13:30|9522.8|9512.8|9523.5|9513.5|9523.8|9513.8|9522.8|9512.8|8
1631261620000|2021-09-10 08:13:40|9523.8|9513.8|9523.8|9513.8|9523.9|9513.9|9522.5|9512.5|10
1631261630000|2021-09-10 08:13:50|9523.9|9513.9|9522.9|9512.9|9523.9|9513.9|9522.8|9512.8|10
1631261640000|2021-09-10 08:14:00|9522.8|9512.8|9522.5|9512.5|9523|9513|9522.3|9512.3|9
1631261650000|2021-09-10 08:14:10|9522.8|9512.8|9522.9|9512.9|9523.4|9513.4|9522.5|9512.5|7
1631261660000|2021-09-10 08:14:20|9522.8|9512.8|9522.5|9512.5|9522.9|9512.9|9522.3|9512.3|6
1631261670000|2021-09-10 08:14:30|9522.8|9512.8|9524.6|9514.6|9524.6|9514.6|9522.8|9512.8|3
1631261680000|2021-09-10 08:14:40|9524.9|9514.9|9524.1|9514.1|9524.9|9514.9|9524.1|9514.1|5
1631261690000|2021-09-10 08:14:50|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|5
1631261700000|2021-09-10 08:15:00|9523.3|9513.3|9525.6|9515.6|9525.9|9515.9|9523.3|9513.3|10
1631261710000|2021-09-10 08:15:10|9525.8|9515.8|9525.9|9515.9|9525.9|9515.9|9525.6|9515.6|3
1631261720000|2021-09-10 08:15:20|9526.1|9516.1|9525.9|9515.9|9526.1|9516.1|9525.9|9515.9|2
1631261730000|2021-09-10 08:15:30|9525.3|9515.3|9521.9|9511.9|9525.3|9515.3|9521.9|9511.9|10
1631261740000|2021-09-10 08:15:40|9521.8|9511.8|9522.6|9512.6|9522.6|9512.6|9521.8|9511.8|3
1631261750000|2021-09-10 08:15:50|9522.8|9512.8|9522.9|9512.9|9524.6|9514.6|9522.6|9512.6|10
1631261760000|2021-09-10 08:16:00|9522.6|9512.6|9525.1|9515.1|9525.4|9515.4|9522.6|9512.6|7
1631261770000|2021-09-10 08:16:10|9524.9|9514.9|9524.6|9514.6|9524.9|9514.9|9524.6|9514.6|2
1631261780000|2021-09-10 08:16:20|9524.9|9514.9|9525.1|9515.1|9525.1|9515.1|9524.5|9514.5|4
1631261790000|2021-09-10 08:16:30|9525.6|9515.6|9523.9|9513.9|9525.6|9515.6|9522.4|9512.4|14
1631261800000|2021-09-10 08:16:40|9524.1|9514.1|9523.9|9513.9|9524.6|9514.6|9523.6|9513.6|6
1631261810000|2021-09-10 08:16:50|9524.1|9514.1|9525.4|9515.4|9525.4|9515.4|9523.9|9513.9|8
1631261820000|2021-09-10 08:17:00|9525.6|9515.6|9525.9|9515.9|9525.9|9515.9|9525.1|9515.1|5
1631261830000|2021-09-10 08:17:10|9525.8|9515.8|9525.9|9515.9|9525.9|9515.9|9525.6|9515.6|5
1631261840000|2021-09-10 08:17:20|9525.6|9515.6|9524.9|9514.9|9525.6|9515.6|9524.9|9514.9|4
1631261850000|2021-09-10 08:17:30|9524.8|9514.8|9524|9514|9524.9|9514.9|9522.5|9512.5|12
1631261860000|2021-09-10 08:17:40|9524.3|9514.3|9523.8|9513.8|9524.6|9514.6|9523.8|9513.8|6
1631261870000|2021-09-10 08:17:50|9523.6|9513.6|9523.5|9513.5|9523.8|9513.8|9523|9513|9
1631261880000|2021-09-10 08:18:00|9523.4|9513.4|9522.6|9512.6|9523.4|9513.4|9522.5|9512.5|6
1631261890000|2021-09-10 08:18:10|9522.4|9512.4|9520.6|9510.6|9522.4|9512.4|9520.6|9510.6|6
1631261900000|2021-09-10 08:18:20|9520.4|9510.4|9519.4|9509.4|9520.4|9510.4|9519.4|9509.4|5
1631261910000|2021-09-10 08:18:30|9519.6|9509.6|9524.9|9514.9|9525|9515|9519.6|9509.6|14
1631261920000|2021-09-10 08:18:40|9525.1|9515.1|9527.5|9517.5|9527.5|9517.5|9525.1|9515.1|6
1631261930000|2021-09-10 08:18:50|9527.6|9517.6|9527.3|9517.3|9527.8|9517.8|9527.3|9517.3|7
1631261940000|2021-09-10 08:19:00|9527.5|9517.5|9526.5|9516.5|9527.5|9517.5|9526.5|9516.5|7
1631261950000|2021-09-10 08:19:10|9527.3|9517.3|9528.1|9518.1|9528.6|9518.6|9527.3|9517.3|4
1631261960000|2021-09-10 08:19:20|9528|9518|9523.6|9513.6|9528|9518|9523.3|9513.3|9
1631261970000|2021-09-10 08:19:30|9524.3|9514.3|9523.6|9513.6|9524.4|9514.4|9523.6|9513.6|9
1631261980000|2021-09-10 08:19:40|9523.5|9513.5|9521.9|9511.9|9523.6|9513.6|9521.9|9511.9|7
1631261990000|2021-09-10 08:19:50|9522.1|9512.1|9523.4|9513.4|9523.4|9513.4|9521.8|9511.8|8
1631262000000|2021-09-10 08:20:00|9522.9|9512.9|9522.3|9512.3|9522.9|9512.9|9522|9512|7
1631262010000|2021-09-10 08:20:10|9522|9512|9523.3|9513.3|9523.3|9513.3|9521.6|9511.6|8
1631262020000|2021-09-10 08:20:20|9523|9513|9523|9513|9523|9513|9523|9513|1
1631262030000|2021-09-10 08:20:30|9522.6|9512.6|9522.8|9512.8|9522.8|9512.8|9521.5|9511.5|5
1631262040000|2021-09-10 08:20:40|9522.5|9512.5|9522.5|9512.5|9522.5|9512.5|9521.6|9511.6|7
1631262050000|2021-09-10 08:20:50|9522.1|9512.1|9522.4|9512.4|9522.4|9512.4|9522|9512|12
1631262060000|2021-09-10 08:21:00|9523.9|9513.9|9523|9513|9523.9|9513.9|9522.6|9512.6|6
1631262070000|2021-09-10 08:21:10|9522.8|9512.8|9523.3|9513.3|9523.3|9513.3|9521.8|9511.8|8
1631262080000|2021-09-10 08:21:20|9523|9513|9522|9512|9523|9513|9522|9512|2
1631262090000|2021-09-10 08:21:30|9521.9|9511.9|9521.5|9511.5|9521.9|9511.9|9521|9511|4
1631262100000|2021-09-10 08:21:40|9521.8|9511.8|9518.5|9508.5|9521.8|9511.8|9518.5|9508.5|8
1631262110000|2021-09-10 08:21:50|9518.8|9508.8|9518.9|9508.9|9519.9|9509.9|9518.5|9508.5|14
1631262120000|2021-09-10 08:22:00|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|2
1631262140000|2021-09-10 08:22:20|9518.5|9508.5|9521|9511|9521.3|9511.3|9518.5|9508.5|6
1631262150000|2021-09-10 08:22:30|9522|9512|9519.4|9509.4|9522|9512|9519.4|9509.4|6
1631262180000|2021-09-10 08:23:00|9519.8|9509.8|9521|9511|9521.3|9511.3|9519.5|9509.5|9
1631262190000|2021-09-10 08:23:10|9521.3|9511.3|9521.8|9511.8|9522|9512|9520.9|9510.9|12
1631262200000|2021-09-10 08:23:20|9521.5|9511.5|9521|9511|9521.8|9511.8|9521|9511|5
1631262210000|2021-09-10 08:23:30|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9519.3|9509.3|12
1631262220000|2021-09-10 08:23:40|9520.8|9510.8|9520.9|9510.9|9521.5|9511.5|9520.8|9510.8|10
1631262230000|2021-09-10 08:23:50|9521.3|9511.3|9521.9|9511.9|9522.3|9512.3|9521.3|9511.3|9
1631262240000|2021-09-10 08:24:00|9522|9512|9523.6|9513.6|9524.6|9514.6|9522|9512|7
1631262250000|2021-09-10 08:24:10|9523.3|9513.3|9523.3|9513.3|9523.8|9513.8|9522|9512|10
1631262260000|2021-09-10 08:24:20|9523|9513|9522.6|9512.6|9523|9513|9522.4|9512.4|3
1631262270000|2021-09-10 08:24:30|9522.4|9512.4|9522.1|9512.1|9522.4|9512.4|9521.4|9511.4|6
1631262280000|2021-09-10 08:24:40|9521.8|9511.8|9520.3|9510.3|9521.8|9511.8|9520|9510|4
1631262290000|2021-09-10 08:24:50|9520.5|9510.5|9520.4|9510.4|9522.6|9512.6|9520.4|9510.4|7
1631262300000|2021-09-10 08:25:00|9520.3|9510.3|9524.5|9514.5|9524.5|9514.5|9520.3|9510.3|10
1631262310000|2021-09-10 08:25:10|9524.4|9514.4|9525.1|9515.1|9525.1|9515.1|9524.4|9514.4|7
1631262320000|2021-09-10 08:25:20|9525.3|9515.3|9524|9514|9525.6|9515.6|9524|9514|6
1631262340000|2021-09-10 08:25:40|9523.9|9513.9|9524.1|9514.1|9524.1|9514.1|9523.5|9513.5|3
1631262350000|2021-09-10 08:25:50|9523.9|9513.9|9525.3|9515.3|9525.8|9515.8|9523.6|9513.6|12
1631262370000|2021-09-10 08:26:10|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|9525.1|9515.1|1
1631262390000|2021-09-10 08:26:30|9525.4|9515.4|9525.8|9515.8|9525.8|9515.8|9525.4|9515.4|5
1631262410000|2021-09-10 08:26:50|9525.6|9515.6|9525.1|9515.1|9525.8|9515.8|9524.6|9514.6|8
1631262420000|2021-09-10 08:27:00|9525.4|9515.4|9528|9518|9528|9518|9524.9|9514.9|10
1631262430000|2021-09-10 08:27:10|9528.5|9518.5|9531.9|9521.9|9532|9522|9528.5|9518.5|5
1631262440000|2021-09-10 08:27:20|9532.4|9522.4|9532.6|9522.6|9532.6|9522.6|9532.4|9522.4|5
1631262450000|2021-09-10 08:27:30|9532.4|9522.4|9532.3|9522.3|9532.4|9522.4|9531.3|9521.3|8
1631262460000|2021-09-10 08:27:40|9532|9522|9531.4|9521.4|9532|9522|9531.4|9521.4|6
1631262470000|2021-09-10 08:27:50|9530.8|9520.8|9531.4|9521.4|9531.4|9521.4|9530.8|9520.8|2
1631262480000|2021-09-10 08:28:00|9531.6|9521.6|9531.4|9521.4|9531.6|9521.6|9531.4|9521.4|2
1631262490000|2021-09-10 08:28:10|9531.3|9521.3|9529.5|9519.5|9531.3|9521.3|9529.4|9519.4|6
1631262500000|2021-09-10 08:28:20|9529.8|9519.8|9527.5|9517.5|9529.8|9519.8|9527.5|9517.5|16
1631262510000|2021-09-10 08:28:30|9527.3|9517.3|9527.9|9517.9|9527.9|9517.9|9527.3|9517.3|9
1631262520000|2021-09-10 08:28:40|9527.6|9517.6|9528.3|9518.3|9528.3|9518.3|9527.6|9517.6|7
1631262530000|2021-09-10 08:28:50|9528.1|9518.1|9528.6|9518.6|9528.8|9518.8|9527.8|9517.8|9
1631262540000|2021-09-10 08:29:00|9529|9519|9528.8|9518.8|9529|9519|9528.1|9518.1|9
1631262550000|2021-09-10 08:29:10|9529|9519|9527.3|9517.3|9529|9519|9527.3|9517.3|5
1631262560000|2021-09-10 08:29:20|9526.8|9516.8|9525|9515|9526.8|9516.8|9525|9515|7
1631262570000|2021-09-10 08:29:30|9525.1|9515.1|9530.1|9520.1|9530.1|9520.1|9525.1|9515.1|6
1631262580000|2021-09-10 08:29:40|9530.4|9520.4|9529.6|9519.6|9530.6|9520.6|9529.4|9519.4|8
1631262590000|2021-09-10 08:29:50|9529.9|9519.9|9529.5|9519.5|9529.9|9519.9|9529.4|9519.4|8
1631262600000|2021-09-10 08:30:00|9529.8|9519.8|9532.6|9522.6|9532.6|9522.6|9528.9|9518.9|16
1631262610000|2021-09-10 08:30:10|9532.8|9522.8|9530.4|9520.4|9532.8|9522.8|9530|9520|11
1631262620000|2021-09-10 08:30:20|9530.6|9520.6|9527.9|9517.9|9531|9521|9527.9|9517.9|14
1631262630000|2021-09-10 08:30:30|9528.4|9518.4|9528.4|9518.4|9529.5|9519.5|9528.4|9518.4|12
1631262640000|2021-09-10 08:30:40|9528.5|9518.5|9529.3|9519.3|9529.6|9519.6|9527.9|9517.9|13
1631262650000|2021-09-10 08:30:50|9527.9|9517.9|9529|9519|9529|9519|9527.9|9517.9|7
1631262660000|2021-09-10 08:31:00|9529.3|9519.3|9528.9|9518.9|9529.4|9519.4|9528.1|9518.1|15
1631262670000|2021-09-10 08:31:10|9529.1|9519.1|9529.8|9519.8|9529.8|9519.8|9529.1|9519.1|7
1631262680000|2021-09-10 08:31:20|9529.4|9519.4|9529.6|9519.6|9529.6|9519.6|9529.3|9519.3|4
1631262690000|2021-09-10 08:31:30|9530|9520|9532.6|9522.6|9534.6|9524.6|9529.8|9519.8|18
1631262700000|2021-09-10 08:31:40|9535.8|9525.8|9537.6|9527.6|9538.3|9528.3|9535.8|9525.8|15
1631262710000|2021-09-10 08:31:50|9537.4|9527.4|9533.4|9523.4|9537.4|9527.4|9533.4|9523.4|9
1631262720000|2021-09-10 08:32:00|9533.3|9523.3|9533.1|9523.1|9534.3|9524.3|9531.4|9521.4|13
1631262730000|2021-09-10 08:32:10|9533.3|9523.3|9534.8|9524.8|9535.8|9525.8|9533.3|9523.3|6
1631262740000|2021-09-10 08:32:20|9535|9525|9535.8|9525.8|9535.8|9525.8|9534.6|9524.6|11
1631262750000|2021-09-10 08:32:30|9535.5|9525.5|9536.6|9526.6|9536.6|9526.6|9535.5|9525.5|6
1631262760000|2021-09-10 08:32:40|9536.4|9526.4|9535.9|9525.9|9536.4|9526.4|9535.9|9525.9|4
1631262770000|2021-09-10 08:32:50|9535.6|9525.6|9535.5|9525.5|9535.6|9525.6|9534|9524|10
1631262780000|2021-09-10 08:33:00|9535.3|9525.3|9534.1|9524.1|9537|9527|9534.1|9524.1|13
1631262790000|2021-09-10 08:33:10|9534.3|9524.3|9534.3|9524.3|9535.6|9525.6|9533.5|9523.5|9
1631262800000|2021-09-10 08:33:20|9534|9524|9532.4|9522.4|9534.1|9524.1|9532.4|9522.4|8
1631262810000|2021-09-10 08:33:30|9532.6|9522.6|9535.1|9525.1|9536.5|9526.5|9532.6|9522.6|5
1631262820000|2021-09-10 08:33:40|9535.3|9525.3|9535.9|9525.9|9536.4|9526.4|9535.3|9525.3|5
1631262830000|2021-09-10 08:33:50|9535.8|9525.8|9533.4|9523.4|9535.8|9525.8|9533.4|9523.4|14
1631262840000|2021-09-10 08:34:00|9533.6|9523.6|9531.4|9521.4|9533.6|9523.6|9531.4|9521.4|11
1631262850000|2021-09-10 08:34:10|9531.6|9521.6|9531.5|9521.5|9532|9522|9530.8|9520.8|14
1631262860000|2021-09-10 08:34:20|9531.4|9521.4|9530.6|9520.6|9531.4|9521.4|9530.6|9520.6|12
1631262870000|2021-09-10 08:34:30|9530.8|9520.8|9531.1|9521.1|9531.4|9521.4|9530.5|9520.5|7
1631262880000|2021-09-10 08:34:40|9531.4|9521.4|9531.9|9521.9|9532.3|9522.3|9531.1|9521.1|9
1631262890000|2021-09-10 08:34:50|9532.3|9522.3|9534.1|9524.1|9534.1|9524.1|9532|9522|15
1631262900000|2021-09-10 08:35:00|9534.5|9524.5|9537.6|9527.6|9537.6|9527.6|9534.5|9524.5|9
1631262910000|2021-09-10 08:35:10|9538|9528|9541.6|9531.6|9542.6|9532.6|9537.8|9527.8|13
1631262920000|2021-09-10 08:35:20|9541.9|9531.9|9539.9|9529.9|9542.1|9532.1|9539.9|9529.9|9
1631262930000|2021-09-10 08:35:30|9539.8|9529.8|9539.8|9529.8|9540.8|9530.8|9539.4|9529.4|15
1631262940000|2021-09-10 08:35:40|9540|9530|9539.1|9529.1|9540|9530|9538.9|9528.9|11
1631262950000|2021-09-10 08:35:50|9538.9|9528.9|9537.9|9527.9|9538.9|9528.9|9537.4|9527.4|8
1631262960000|2021-09-10 08:36:00|9537.5|9527.5|9536.9|9526.9|9538.3|9528.3|9536.6|9526.6|13
1631262970000|2021-09-10 08:36:10|9537.1|9527.1|9535.4|9525.4|9537.1|9527.1|9534.9|9524.9|12
1631262980000|2021-09-10 08:36:20|9535.1|9525.1|9533.1|9523.1|9535.1|9525.1|9533.1|9523.1|7
1631262990000|2021-09-10 08:36:30|9533.4|9523.4|9532.6|9522.6|9533.9|9523.9|9532.6|9522.6|8
1631263000000|2021-09-10 08:36:40|9534|9524|9533.9|9523.9|9535.9|9525.9|9533.9|9523.9|5
1631263010000|2021-09-10 08:36:50|9534|9524|9534.3|9524.3|9535.3|9525.3|9534|9524|7
1631263020000|2021-09-10 08:37:00|9534.4|9524.4|9535.3|9525.3|9536.6|9526.6|9534.4|9524.4|9
1631263030000|2021-09-10 08:37:10|9536.3|9526.3|9537.5|9527.5|9537.5|9527.5|9536.3|9526.3|4
1631263040000|2021-09-10 08:37:20|9537.3|9527.3|9537|9527|9537.3|9527.3|9536.8|9526.8|4
1631263050000|2021-09-10 08:37:30|9537.3|9527.3|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|5
1631263060000|2021-09-10 08:37:40|9537.5|9527.5|9537|9527|9538|9528|9536.8|9526.8|7
1631263070000|2021-09-10 08:37:50|9537.1|9527.1|9537.8|9527.8|9538.3|9528.3|9537.1|9527.1|6
1631263080000|2021-09-10 08:38:00|9538|9528|9539.1|9529.1|9539.8|9529.8|9538|9528|8
1631263090000|2021-09-10 08:38:10|9539.8|9529.8|9538.8|9528.8|9539.8|9529.8|9538.8|9528.8|10
1631263100000|2021-09-10 08:38:20|9538.4|9528.4|9539.1|9529.1|9539.5|9529.5|9538.4|9528.4|11
1631263110000|2021-09-10 08:38:30|9539.3|9529.3|9539.3|9529.3|9539.5|9529.5|9538.5|9528.5|7
1631263120000|2021-09-10 08:38:40|9539.4|9529.4|9539.3|9529.3|9539.8|9529.8|9539|9529|9
1631263130000|2021-09-10 08:38:50|9539|9529|9539|9529|9539.6|9529.6|9538.5|9528.5|9
1631263140000|2021-09-10 08:39:00|9539.3|9529.3|9542|9532|9542.4|9532.4|9539.3|9529.3|10
1631263150000|2021-09-10 08:39:10|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.1|9532.1|3
1631263160000|2021-09-10 08:39:20|9542.5|9532.5|9542.5|9532.5|9542.6|9532.6|9542.5|9532.5|3
1631263170000|2021-09-10 08:39:30|9542.8|9532.8|9540.4|9530.4|9542.8|9532.8|9539.6|9529.6|8
1631263180000|2021-09-10 08:39:40|9540.6|9530.6|9541.3|9531.3|9541.8|9531.8|9540.6|9530.6|7
1631263190000|2021-09-10 08:39:50|9541|9531|9542.9|9532.9|9543.1|9533.1|9540.8|9530.8|10
1631263200000|2021-09-10 08:40:00|9542.6|9532.6|9538.9|9528.9|9542.9|9532.9|9538.4|9528.4|21
1631263210000|2021-09-10 08:40:10|9539|9529|9539.3|9529.3|9540.1|9530.1|9539|9529|10
1631263220000|2021-09-10 08:40:20|9539.5|9529.5|9540|9530|9540.1|9530.1|9538.8|9528.8|12
1631263230000|2021-09-10 08:40:30|9539.8|9529.8|9540.3|9530.3|9540.6|9530.6|9539.5|9529.5|7
1631263240000|2021-09-10 08:40:40|9539.1|9529.1|9539|9529|9539.9|9529.9|9538.5|9528.5|10
1631263250000|2021-09-10 08:40:50|9538.9|9528.9|9538.9|9528.9|9539.1|9529.1|9538.6|9528.6|7
1631263260000|2021-09-10 08:41:00|9538.6|9528.6|9539.1|9529.1|9539.1|9529.1|9538.6|9528.6|9
1631263270000|2021-09-10 08:41:10|9538.9|9528.9|9539.9|9529.9|9540.1|9530.1|9538.5|9528.5|9
1631263280000|2021-09-10 08:41:20|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9538.1|9528.1|15
1631263290000|2021-09-10 08:41:30|9539.6|9529.6|9540.5|9530.5|9540.5|9530.5|9538.6|9528.6|16
1631263300000|2021-09-10 08:41:40|9541.5|9531.5|9542.4|9532.4|9542.4|9532.4|9541|9531|14
1631263310000|2021-09-10 08:41:50|9542.3|9532.3|9540.5|9530.5|9542.3|9532.3|9540.5|9530.5|7
1631263320000|2021-09-10 08:42:00|9540.9|9530.9|9541.8|9531.8|9541.8|9531.8|9540.3|9530.3|14
1631263330000|2021-09-10 08:42:10|9541.5|9531.5|9540.5|9530.5|9541.5|9531.5|9540.1|9530.1|11
1631263340000|2021-09-10 08:42:20|9541.6|9531.6|9540.1|9530.1|9541.6|9531.6|9540.1|9530.1|10
1631263350000|2021-09-10 08:42:30|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.1|9530.1|4
1631263360000|2021-09-10 08:42:40|9540.3|9530.3|9540.8|9530.8|9540.8|9530.8|9540.3|9530.3|8
1631263370000|2021-09-10 08:42:50|9540.5|9530.5|9540.5|9530.5|9540.8|9530.8|9540.3|9530.3|13
1631263380000|2021-09-10 08:43:00|9540.8|9530.8|9538.8|9528.8|9540.8|9530.8|9538.8|9528.8|11
1631263390000|2021-09-10 08:43:10|9539.1|9529.1|9537.9|9527.9|9539.9|9529.9|9537.9|9527.9|6
1631263400000|2021-09-10 08:43:20|9538.1|9528.1|9538.9|9528.9|9538.9|9528.9|9538.1|9528.1|2
1631263410000|2021-09-10 08:43:30|9538.6|9528.6|9539.4|9529.4|9540|9530|9538.6|9528.6|16
1631263420000|2021-09-10 08:43:40|9539|9529|9539.6|9529.6|9539.6|9529.6|9539|9529|3
1631263430000|2021-09-10 08:43:50|9539.4|9529.4|9538.6|9528.6|9539.6|9529.6|9538.1|9528.1|9
1631263440000|2021-09-10 08:44:00|9538.9|9528.9|9536.9|9526.9|9538.9|9528.9|9536.9|9526.9|5
1631263450000|2021-09-10 08:44:10|9537.1|9527.1|9541.8|9531.8|9543.1|9533.1|9537.1|9527.1|10
1631263460000|2021-09-10 08:44:20|9541.5|9531.5|9541.6|9531.6|9542.4|9532.4|9541.4|9531.4|10
1631263470000|2021-09-10 08:44:30|9541.5|9531.5|9541.4|9531.4|9541.8|9531.8|9541.1|9531.1|9
1631263480000|2021-09-10 08:44:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1631263490000|2021-09-10 08:44:50|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1631263500000|2021-09-10 08:45:00|9541.3|9531.3|9542|9532|9542|9532|9541.1|9531.1|6
1631263510000|2021-09-10 08:45:10|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|4
1631263520000|2021-09-10 08:45:20|9543.6|9533.6|9544|9534|9544|9534|9543.5|9533.5|5
1631263530000|2021-09-10 08:45:30|9544.4|9534.4|9543.8|9533.8|9544.6|9534.6|9543.8|9533.8|4
1631263540000|2021-09-10 08:45:40|9543.9|9533.9|9543.9|9533.9|9544.4|9534.4|9543.9|9533.9|5
1631263550000|2021-09-10 08:45:50|9544.1|9534.1|9545.1|9535.1|9545.1|9535.1|9543.8|9533.8|13
1631263560000|2021-09-10 08:46:00|9545.4|9535.4|9544|9534|9545.4|9535.4|9544|9534|7
1631263570000|2021-09-10 08:46:10|9543.8|9533.8|9543.4|9533.4|9544.3|9534.3|9543.4|9533.4|5
1631263580000|2021-09-10 08:46:20|9543.3|9533.3|9541.6|9531.6|9543.3|9533.3|9541.6|9531.6|3
1631263590000|2021-09-10 08:46:30|9541.3|9531.3|9540|9530|9541.3|9531.3|9539.8|9529.8|14
1631263600000|2021-09-10 08:46:40|9539.8|9529.8|9539.9|9529.9|9539.9|9529.9|9539.8|9529.8|2
1631263610000|2021-09-10 08:46:50|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9539.6|9529.6|2
1631263620000|2021-09-10 08:47:00|9540|9530|9540.6|9530.6|9541.9|9531.9|9540|9530|12
1631263630000|2021-09-10 08:47:10|9540.3|9530.3|9538.6|9528.6|9541.4|9531.4|9537.6|9527.6|12
1631263640000|2021-09-10 08:47:20|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1631263650000|2021-09-10 08:47:30|9538.5|9528.5|9538.1|9528.1|9538.5|9528.5|9538.1|9528.1|3
1631263660000|2021-09-10 08:47:40|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|1
1631263670000|2021-09-10 08:47:50|9538.4|9528.4|9539.3|9529.3|9539.3|9529.3|9538.4|9528.4|5
1631263680000|2021-09-10 08:48:00|9539.4|9529.4|9538.6|9528.6|9539.4|9529.4|9538.4|9528.4|8
1631263690000|2021-09-10 08:48:10|9538.8|9528.8|9539.3|9529.3|9539.6|9529.6|9538.8|9528.8|8
1631263700000|2021-09-10 08:48:20|9539|9529|9539.4|9529.4|9539.4|9529.4|9539|9529|3
1631263710000|2021-09-10 08:48:30|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.4|9529.4|5
1631263720000|2021-09-10 08:48:40|9539.9|9529.9|9539.6|9529.6|9540|9530|9539.6|9529.6|3
1631263730000|2021-09-10 08:48:50|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539|9529|6
1631263740000|2021-09-10 08:49:00|9539.4|9529.4|9538.4|9528.4|9539.8|9529.8|9538.4|9528.4|3
1631263750000|2021-09-10 08:49:10|9539|9529|9539|9529|9539.8|9529.8|9538.5|9528.5|11
1631263760000|2021-09-10 08:49:20|9539.3|9529.3|9538.8|9528.8|9539.3|9529.3|9538.8|9528.8|6
1631263770000|2021-09-10 08:49:30|9538.5|9528.5|9537.4|9527.4|9538.5|9528.5|9536.9|9526.9|9
1631263780000|2021-09-10 08:49:40|9537.6|9527.6|9538.1|9528.1|9538.1|9528.1|9537.6|9527.6|7
1631263790000|2021-09-10 08:49:50|9538|9528|9537.6|9527.6|9538|9528|9537.5|9527.5|6
1631263800000|2021-09-10 08:50:00|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|3
1631263810000|2021-09-10 08:50:10|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1631263820000|2021-09-10 08:50:20|9538|9528|9539.9|9529.9|9539.9|9529.9|9538|9528|7
1631263830000|2021-09-10 08:50:30|9539.4|9529.4|9538.4|9528.4|9539.6|9529.6|9538.4|9528.4|8
1631263840000|2021-09-10 08:50:40|9538.6|9528.6|9538.1|9528.1|9539.9|9529.9|9538.1|9528.1|11
1631263850000|2021-09-10 08:50:50|9537.9|9527.9|9538.6|9528.6|9538.9|9528.9|9537.4|9527.4|8
1631263860000|2021-09-10 08:51:00|9538.4|9528.4|9533.8|9523.8|9538.4|9528.4|9533.8|9523.8|8
1631263870000|2021-09-10 08:51:10|9534|9524|9533.3|9523.3|9534|9524|9533.3|9523.3|5
1631263890000|2021-09-10 08:51:30|9533.5|9523.5|9533.6|9523.6|9534|9524|9533.5|9523.5|3
1631263900000|2021-09-10 08:51:40|9533.8|9523.8|9532.5|9522.5|9533.8|9523.8|9532.5|9522.5|9
1631263910000|2021-09-10 08:51:50|9532.8|9522.8|9531.8|9521.8|9532.8|9522.8|9531.8|9521.8|3
1631263920000|2021-09-10 08:52:00|9531.4|9521.4|9531.1|9521.1|9531.6|9521.6|9531.1|9521.1|4
1631263930000|2021-09-10 08:52:10|9531.3|9521.3|9535.3|9525.3|9535.5|9525.5|9531.3|9521.3|10
1631263940000|2021-09-10 08:52:20|9535.1|9525.1|9536.6|9526.6|9537.6|9527.6|9534.6|9524.6|12
1631263950000|2021-09-10 08:52:30|9536.8|9526.8|9540.4|9530.4|9541.3|9531.3|9536.8|9526.8|7
1631263960000|2021-09-10 08:52:40|9540.5|9530.5|9543.4|9533.4|9543.6|9533.6|9540.5|9530.5|8
1631263970000|2021-09-10 08:52:50|9544.1|9534.1|9545.1|9535.1|9545.1|9535.1|9544|9534|7
1631263980000|2021-09-10 08:53:00|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.3|9535.3|5
1631263990000|2021-09-10 08:53:10|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|4
1631264000000|2021-09-10 08:53:20|9545.4|9535.4|9545.8|9535.8|9546|9536|9545.4|9535.4|4
1631264010000|2021-09-10 08:53:30|9546|9536|9545.9|9535.9|9546|9536|9545.9|9535.9|4
1631264030000|2021-09-10 08:53:50|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|2
1631264040000|2021-09-10 08:54:00|9545.5|9535.5|9545.4|9535.4|9545.5|9535.5|9545.3|9535.3|3
1631264050000|2021-09-10 08:54:10|9545.6|9535.6|9545.6|9535.6|9545.9|9535.9|9545.6|9535.6|3
1631264060000|2021-09-10 08:54:20|9545.9|9535.9|9545.6|9535.6|9545.9|9535.9|9545.5|9535.5|6
1631264070000|2021-09-10 08:54:30|9545.5|9535.5|9545.9|9535.9|9546|9536|9545.3|9535.3|7
1631264080000|2021-09-10 08:54:40|9545.6|9535.6|9545.3|9535.3|9545.9|9535.9|9545.3|9535.3|5
1631264090000|2021-09-10 08:54:50|9545.1|9535.1|9545.6|9535.6|9545.6|9535.6|9545.1|9535.1|4
1631264100000|2021-09-10 08:55:00|9545.9|9535.9|9545.6|9535.6|9546|9536|9545.5|9535.5|6
1631264120000|2021-09-10 08:55:20|9545.9|9535.9|9545.8|9535.8|9545.9|9535.9|9545.8|9535.8|2
1631264130000|2021-09-10 08:55:30|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1631264140000|2021-09-10 08:55:40|9545.9|9535.9|9545.6|9535.6|9545.9|9535.9|9545.6|9535.6|2
1631264150000|2021-09-10 08:55:50|9545.5|9535.5|9545.3|9535.3|9545.6|9535.6|9545.3|9535.3|5
1631264160000|2021-09-10 08:56:00|9545.4|9535.4|9545.4|9535.4|9545.6|9535.6|9544.6|9534.6|9
1631264180000|2021-09-10 08:56:20|9545.3|9535.3|9545.4|9535.4|9545.4|9535.4|9545.3|9535.3|2
1631264190000|2021-09-10 08:56:30|9545.3|9535.3|9545.5|9535.5|9545.9|9535.9|9545.3|9535.3|5
1631264210000|2021-09-10 08:56:50|9545.4|9535.4|9545.1|9535.1|9545.4|9535.4|9545.1|9535.1|2
1631264220000|2021-09-10 08:57:00|9544.9|9534.9|9544.9|9534.9|9545.1|9535.1|9544.5|9534.5|5
1631264230000|2021-09-10 08:57:10|9544.6|9534.6|9544.4|9534.4|9544.6|9534.6|9544.4|9534.4|2
1631264240000|2021-09-10 08:57:20|9544.6|9534.6|9545.6|9535.6|9545.6|9535.6|9544.4|9534.4|4
1631264250000|2021-09-10 08:57:30|9545.4|9535.4|9544.9|9534.9|9545.6|9535.6|9544.9|9534.9|4
1631264260000|2021-09-10 08:57:40|9544.4|9534.4|9543.8|9533.8|9545.1|9535.1|9543.8|9533.8|12
1631264270000|2021-09-10 08:57:50|9543.9|9533.9|9543.8|9533.8|9544.9|9534.9|9543.8|9533.8|5
1631264280000|2021-09-10 08:58:00|9543.5|9533.5|9545.4|9535.4|9545.4|9535.4|9543.5|9533.5|6
1631264290000|2021-09-10 08:58:10|9545.1|9535.1|9544.8|9534.8|9545.6|9535.6|9544.6|9534.6|10
1631264300000|2021-09-10 08:58:20|9545.1|9535.1|9545.6|9535.6|9545.6|9535.6|9544.6|9534.6|8
1631264310000|2021-09-10 08:58:30|9545.4|9535.4|9545.6|9535.6|9545.6|9535.6|9545.4|9535.4|4
1631264320000|2021-09-10 08:58:40|9545.9|9535.9|9545.6|9535.6|9546|9536|9545.5|9535.5|6
1631264330000|2021-09-10 08:58:50|9545.9|9535.9|9545.6|9535.6|9546|9536|9545.6|9535.6|3
1631264340000|2021-09-10 08:59:00|9545.5|9535.5|9545.6|9535.6|9545.6|9535.6|9545.5|9535.5|2
1631264350000|2021-09-10 08:59:10|9545.9|9535.9|9545.6|9535.6|9545.9|9535.9|9545.4|9535.4|4
1631264360000|2021-09-10 08:59:20|9545.8|9535.8|9545.9|9535.9|9546|9536|9545.4|9535.4|7
1631264370000|2021-09-10 08:59:30|9546.3|9536.3|9545.8|9535.8|9547.3|9537.3|9545.8|9535.8|12
1631264380000|2021-09-10 08:59:40|9545.9|9535.9|9546.3|9536.3|9546.3|9536.3|9545.1|9535.1|8
1631264390000|2021-09-10 08:59:50|9546.4|9536.4|9546.4|9536.4|9546.9|9536.9|9546.4|9536.4|3
1631264400000|2021-09-10 09:00:00|9546.3|9536.3|9547.6|9537.6|9547.6|9537.6|9545.3|9535.3|15
1631264410000|2021-09-10 09:00:10|9547.3|9537.3|9554.6|9544.6|9554.9|9544.9|9547.3|9537.3|13
1631264420000|2021-09-10 09:00:20|9554.3|9544.3|9551.4|9541.4|9554.9|9544.9|9551.4|9541.4|8
1631264430000|2021-09-10 09:00:30|9552.3|9542.3|9553|9543|9553.1|9543.1|9552.3|9542.3|6
1631264440000|2021-09-10 09:00:40|9552.8|9542.8|9553.8|9543.8|9554.4|9544.4|9552.8|9542.8|11
1631264450000|2021-09-10 09:00:50|9554.4|9544.4|9554.9|9544.9|9554.9|9544.9|9554.4|9544.4|3
1631264460000|2021-09-10 09:01:00|9554.6|9544.6|9552.8|9542.8|9554.9|9544.9|9551.8|9541.8|17
1631264470000|2021-09-10 09:01:10|9553|9543|9555.8|9545.8|9555.8|9545.8|9553|9543|7
1631264480000|2021-09-10 09:01:20|9555.9|9545.9|9558.5|9548.5|9558.5|9548.5|9555.8|9545.8|10
1631264490000|2021-09-10 09:01:30|9558.8|9548.8|9561.1|9551.1|9561.1|9551.1|9558.8|9548.8|7
1631264500000|2021-09-10 09:01:40|9561.3|9551.3|9559.3|9549.3|9561.3|9551.3|9558.8|9548.8|9
1631264510000|2021-09-10 09:01:50|9558.8|9548.8|9556.3|9546.3|9559.6|9549.6|9556.3|9546.3|13
1631264520000|2021-09-10 09:02:00|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9555|9545|13
1631264530000|2021-09-10 09:02:10|9558|9548|9558.5|9548.5|9558.5|9548.5|9556.5|9546.5|9
1631264540000|2021-09-10 09:02:20|9558.8|9548.8|9558.4|9548.4|9559.6|9549.6|9558.1|9548.1|9
1631264550000|2021-09-10 09:02:30|9558.6|9548.6|9559.6|9549.6|9559.6|9549.6|9558|9548|7
1631264560000|2021-09-10 09:02:40|9559.5|9549.5|9560.6|9550.6|9560.9|9550.9|9558.1|9548.1|13
1631264570000|2021-09-10 09:02:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1631264580000|2021-09-10 09:03:00|9559.5|9549.5|9559.1|9549.1|9559.5|9549.5|9558.9|9548.9|3
1631264590000|2021-09-10 09:03:10|9559|9549|9557.9|9547.9|9559|9549|9557.9|9547.9|2
1631264600000|2021-09-10 09:03:20|9558|9548|9558.1|9548.1|9558.1|9548.1|9557.9|9547.9|6
1631264610000|2021-09-10 09:03:30|9558|9548|9559.9|9549.9|9559.9|9549.9|9557.9|9547.9|5
1631264620000|2021-09-10 09:03:40|9560|9550|9558|9548|9560.6|9550.6|9558|9548|7
1631264630000|2021-09-10 09:03:50|9557.8|9547.8|9559.1|9549.1|9559.1|9549.1|9557.8|9547.8|8
1631264640000|2021-09-10 09:04:00|9559|9549|9557.8|9547.8|9559|9549|9557.5|9547.5|6
1631264650000|2021-09-10 09:04:10|9557.6|9547.6|9555.3|9545.3|9557.6|9547.6|9555.3|9545.3|3
1631264660000|2021-09-10 09:04:20|9554.9|9544.9|9554.9|9544.9|9554.9|9544.9|9554.5|9544.5|3
1631264680000|2021-09-10 09:04:40|9553.8|9543.8|9555.5|9545.5|9555.5|9545.5|9553.4|9543.4|4
1631264690000|2021-09-10 09:04:50|9555|9545|9554.1|9544.1|9555|9545|9554.1|9544.1|3
1631264700000|2021-09-10 09:05:00|9554|9544|9555|9545|9555|9545|9554|9544|5
1631264710000|2021-09-10 09:05:10|9555.1|9545.1|9556.8|9546.8|9556.8|9546.8|9555.1|9545.1|5
1631264720000|2021-09-10 09:05:20|9556.9|9546.9|9555.6|9545.6|9557|9547|9555.6|9545.6|5
1631264730000|2021-09-10 09:05:30|9555.8|9545.8|9556.6|9546.6|9556.8|9546.8|9555.8|9545.8|4
1631264750000|2021-09-10 09:05:50|9556|9546|9553|9543|9556|9546|9552.5|9542.5|9
1631264760000|2021-09-10 09:06:00|9552.9|9542.9|9551.5|9541.5|9552.9|9542.9|9551.3|9541.3|9
1631264770000|2021-09-10 09:06:10|9551.4|9541.4|9550.8|9540.8|9551.5|9541.5|9550.8|9540.8|7
1631264780000|2021-09-10 09:06:20|9550.5|9540.5|9548.9|9538.9|9550.5|9540.5|9548.6|9538.6|5
1631264790000|2021-09-10 09:06:30|9549|9539|9547.9|9537.9|9550.4|9540.4|9547.6|9537.6|7
1631264800000|2021-09-10 09:06:40|9548|9538|9547.4|9537.4|9548|9538|9547.4|9537.4|5
1631264810000|2021-09-10 09:06:50|9547.9|9537.9|9547.8|9537.8|9548.4|9538.4|9547.8|9537.8|7
1631264820000|2021-09-10 09:07:00|9548|9538|9547.4|9537.4|9548|9538|9547.1|9537.1|6
1631264830000|2021-09-10 09:07:10|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631264840000|2021-09-10 09:07:20|9547|9537|9546.6|9536.6|9547|9537|9546.6|9536.6|2
1631264850000|2021-09-10 09:07:30|9546.9|9536.9|9547.5|9537.5|9547.5|9537.5|9546.9|9536.9|2
1631264860000|2021-09-10 09:07:40|9547.4|9537.4|9547.4|9537.4|9547.5|9537.5|9547.3|9537.3|4
1631264880000|2021-09-10 09:08:00|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1631264890000|2021-09-10 09:08:10|9546.8|9536.8|9545.5|9535.5|9546.8|9536.8|9544.9|9534.9|5
1631264900000|2021-09-10 09:08:20|9545.3|9535.3|9545.8|9535.8|9545.9|9535.9|9545.1|9535.1|11
1631264910000|2021-09-10 09:08:30|9545.5|9535.5|9547.3|9537.3|9547.3|9537.3|9545.3|9535.3|13
1631264920000|2021-09-10 09:08:40|9547.1|9537.1|9546.4|9536.4|9547.3|9537.3|9546|9536|9
1631264930000|2021-09-10 09:08:50|9546.5|9536.5|9545.5|9535.5|9546.5|9536.5|9545.3|9535.3|10
1631264940000|2021-09-10 09:09:00|9545.3|9535.3|9545.8|9535.8|9545.8|9535.8|9544.5|9534.5|9
1631264950000|2021-09-10 09:09:10|9545.3|9535.3|9545.8|9535.8|9546.3|9536.3|9544.8|9534.8|13
1631264960000|2021-09-10 09:09:20|9546|9536|9546|9536|9546|9536|9545.8|9535.8|5
1631264970000|2021-09-10 09:09:30|9545.8|9535.8|9546.6|9536.6|9546.6|9536.6|9543|9533|11
1631264980000|2021-09-10 09:09:40|9546.9|9536.9|9547.6|9537.6|9547.6|9537.6|9545.9|9535.9|14
1631264990000|2021-09-10 09:09:50|9547.4|9537.4|9547|9537|9547.4|9537.4|9546.1|9536.1|11
1631265000000|2021-09-10 09:10:00|9547.1|9537.1|9547.4|9537.4|9547.6|9537.6|9546.9|9536.9|10
1631265010000|2021-09-10 09:10:10|9547.6|9537.6|9547.1|9537.1|9547.6|9537.6|9546.9|9536.9|4
1631265020000|2021-09-10 09:10:20|9547.6|9537.6|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|7
1631265030000|2021-09-10 09:10:30|9547.1|9537.1|9547.3|9537.3|9547.3|9537.3|9546.9|9536.9|5
1631265040000|2021-09-10 09:10:40|9547|9537|9546.4|9536.4|9547.4|9537.4|9546.4|9536.4|6
1631265050000|2021-09-10 09:10:50|9546.1|9536.1|9545.8|9535.8|9546.1|9536.1|9545.4|9535.4|6
1631265060000|2021-09-10 09:11:00|9546.5|9536.5|9547.1|9537.1|9547.1|9537.1|9546.1|9536.1|18
1631265070000|2021-09-10 09:11:10|9546.9|9536.9|9545.9|9535.9|9546.9|9536.9|9545.6|9535.6|5
1631265080000|2021-09-10 09:11:20|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.6|9535.6|2
1631265090000|2021-09-10 09:11:30|9546|9536|9547|9537|9547|9537|9546|9536|4
1631265100000|2021-09-10 09:11:40|9547.3|9537.3|9547.1|9537.1|9547.3|9537.3|9546.6|9536.6|8
1631265110000|2021-09-10 09:11:50|9545.6|9535.6|9545.8|9535.8|9545.9|9535.9|9545.6|9535.6|7
1631265120000|2021-09-10 09:12:00|9545.9|9535.9|9546.9|9536.9|9547|9537|9545.8|9535.8|8
1631265130000|2021-09-10 09:12:10|9546.8|9536.8|9546.6|9536.6|9547.1|9537.1|9546.6|9536.6|5
1631265140000|2021-09-10 09:12:20|9546.9|9536.9|9547|9537|9547|9537|9546.9|9536.9|2
1631265150000|2021-09-10 09:12:30|9547.1|9537.1|9548.4|9538.4|9548.4|9538.4|9547.1|9537.1|7
1631265160000|2021-09-10 09:12:40|9548.1|9538.1|9547.1|9537.1|9548.1|9538.1|9547.1|9537.1|3
1631265170000|2021-09-10 09:12:50|9546.9|9536.9|9547.4|9537.4|9547.4|9537.4|9546.9|9536.9|5
1631265180000|2021-09-10 09:13:00|9547.6|9537.6|9545.5|9535.5|9548.1|9538.1|9545.5|9535.5|13
1631265190000|2021-09-10 09:13:10|9545.8|9535.8|9545.4|9535.4|9545.8|9535.8|9545.4|9535.4|2
1631265200000|2021-09-10 09:13:20|9545.3|9535.3|9545.9|9535.9|9545.9|9535.9|9545.3|9535.3|5
1631265210000|2021-09-10 09:13:30|9546.3|9536.3|9546.4|9536.4|9546.4|9536.4|9546.3|9536.3|2
1631265220000|2021-09-10 09:13:40|9546.5|9536.5|9546.4|9536.4|9546.9|9536.9|9546|9536|9
1631265230000|2021-09-10 09:13:50|9546.6|9536.6|9546.3|9536.3|9546.8|9536.8|9546|9536|4
1631265250000|2021-09-10 09:14:10|9546|9536|9545.5|9535.5|9546|9536|9545.5|9535.5|5
1631265260000|2021-09-10 09:14:20|9545.6|9535.6|9545.8|9535.8|9545.9|9535.9|9545.6|9535.6|3
1631265270000|2021-09-10 09:14:30|9545.5|9535.5|9545.5|9535.5|9545.8|9535.8|9545.3|9535.3|6
1631265290000|2021-09-10 09:14:50|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1631265300000|2021-09-10 09:15:00|9545.5|9535.5|9546.9|9536.9|9547.9|9537.9|9545.3|9535.3|11
1631265310000|2021-09-10 09:15:10|9546.8|9536.8|9546.3|9536.3|9547.1|9537.1|9546.3|9536.3|6
1631265320000|2021-09-10 09:15:20|9546|9536|9548.1|9538.1|9549.9|9539.9|9545.8|9535.8|12
1631265330000|2021-09-10 09:15:30|9548|9538|9546.3|9536.3|9548|9538|9546.3|9536.3|2
1631265340000|2021-09-10 09:15:40|9546.6|9536.6|9548|9538|9548|9538|9546.6|9536.6|2
1631265350000|2021-09-10 09:15:50|9547.8|9537.8|9546.5|9536.5|9548.3|9538.3|9546.5|9536.5|7
1631265360000|2021-09-10 09:16:00|9546.3|9536.3|9546.5|9536.5|9546.9|9536.9|9545.6|9535.6|10
1631265370000|2021-09-10 09:16:10|9546.3|9536.3|9546.5|9536.5|9547.8|9537.8|9546|9536|11
1631265380000|2021-09-10 09:16:20|9546.8|9536.8|9547|9537|9547.8|9537.8|9546.8|9536.8|8
1631265390000|2021-09-10 09:16:30|9546.8|9536.8|9547|9537|9547.9|9537.9|9546.5|9536.5|7
1631265400000|2021-09-10 09:16:40|9547.4|9537.4|9545.9|9535.9|9547.6|9537.6|9545.5|9535.5|9
1631265410000|2021-09-10 09:16:50|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|2
1631265420000|2021-09-10 09:17:00|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|3
1631265430000|2021-09-10 09:17:10|9545.8|9535.8|9546|9536|9546|9536|9545.8|9535.8|8
1631265440000|2021-09-10 09:17:20|9546.3|9536.3|9546.5|9536.5|9546.5|9536.5|9545.8|9535.8|7
1631265450000|2021-09-10 09:17:30|9546.3|9536.3|9545.5|9535.5|9546.3|9536.3|9545.5|9535.5|5
1631265460000|2021-09-10 09:17:40|9545.6|9535.6|9545.4|9535.4|9545.6|9535.6|9545.4|9535.4|4
1631265470000|2021-09-10 09:17:50|9545.6|9535.6|9545.8|9535.8|9545.8|9535.8|9545.4|9535.4|4
1631265480000|2021-09-10 09:18:00|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.5|9535.5|5
1631265490000|2021-09-10 09:18:10|9546.3|9536.3|9546|9536|9547.1|9537.1|9546|9536|6
1631265500000|2021-09-10 09:18:20|9545.8|9535.8|9545.4|9535.4|9545.8|9535.8|9544.6|9534.6|4
1631265510000|2021-09-10 09:18:30|9545.3|9535.3|9545.1|9535.1|9545.5|9535.5|9545.1|9535.1|3
1631265520000|2021-09-10 09:18:40|9544.6|9534.6|9544.1|9534.1|9544.6|9534.6|9544.1|9534.1|3
1631265530000|2021-09-10 09:18:50|9544.4|9534.4|9544.1|9534.1|9544.6|9534.6|9544.1|9534.1|8
1631265540000|2021-09-10 09:19:00|9543.4|9533.4|9541.4|9531.4|9543.4|9533.4|9541.4|9531.4|3
1631265550000|2021-09-10 09:19:10|9541.3|9531.3|9538|9528|9541.3|9531.3|9537.6|9527.6|10
1631265560000|2021-09-10 09:19:20|9537.8|9527.8|9537.5|9527.5|9537.9|9527.9|9537.4|9527.4|7
1631265570000|2021-09-10 09:19:30|9537.1|9527.1|9537|9527|9537.1|9527.1|9536.5|9526.5|5
1631265590000|2021-09-10 09:19:50|9536.1|9526.1|9537|9527|9537|9527|9535.9|9525.9|5
1631265600000|2021-09-10 09:20:00|9536.6|9526.6|9534.8|9524.8|9536.6|9526.6|9534.5|9524.5|4
1631265610000|2021-09-10 09:20:10|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1631265620000|2021-09-10 09:20:20|9534.3|9524.3|9532|9522|9534.3|9524.3|9532|9522|8
1631265630000|2021-09-10 09:20:30|9532.1|9522.1|9533.5|9523.5|9533.5|9523.5|9532.1|9522.1|4
1631265640000|2021-09-10 09:20:40|9532.9|9522.9|9533|9523|9533|9523|9532.9|9522.9|2
1631265650000|2021-09-10 09:20:50|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1631265660000|2021-09-10 09:21:00|9533.5|9523.5|9533.6|9523.6|9533.8|9523.8|9532.8|9522.8|7
1631265670000|2021-09-10 09:21:10|9533.4|9523.4|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|5
1631265680000|2021-09-10 09:21:20|9533.6|9523.6|9533.8|9523.8|9534.1|9524.1|9533.6|9523.6|5
1631265690000|2021-09-10 09:21:30|9534|9524|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|9
1631265700000|2021-09-10 09:21:40|9533.4|9523.4|9532.1|9522.1|9533.9|9523.9|9531.8|9521.8|7
1631265710000|2021-09-10 09:21:50|9531.8|9521.8|9533.4|9523.4|9533.4|9523.4|9531.8|9521.8|8
1631265720000|2021-09-10 09:22:00|9533.8|9523.8|9532.8|9522.8|9534.1|9524.1|9532.5|9522.5|7
1631265730000|2021-09-10 09:22:10|9532.5|9522.5|9532.4|9522.4|9532.5|9522.5|9531.8|9521.8|11
1631265740000|2021-09-10 09:22:20|9532.5|9522.5|9531.6|9521.6|9532.8|9522.8|9531.6|9521.6|7
1631265750000|2021-09-10 09:22:30|9531.4|9521.4|9531.6|9521.6|9531.6|9521.6|9530.9|9520.9|3
1631265760000|2021-09-10 09:22:40|9531.9|9521.9|9531.8|9521.8|9531.9|9521.9|9531.5|9521.5|6
1631265770000|2021-09-10 09:22:50|9531.9|9521.9|9532.4|9522.4|9532.4|9522.4|9531.9|9521.9|3
1631265780000|2021-09-10 09:23:00|9532.6|9522.6|9533.4|9523.4|9534|9524|9532.6|9522.6|7
1631265790000|2021-09-10 09:23:10|9533.3|9523.3|9531.3|9521.3|9533.3|9523.3|9531.3|9521.3|13
1631265800000|2021-09-10 09:23:20|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|2
1631265810000|2021-09-10 09:23:30|9532|9522|9531.8|9521.8|9532|9522|9531.8|9521.8|6
1631265820000|2021-09-10 09:23:40|9532.5|9522.5|9532.8|9522.8|9532.8|9522.8|9532.4|9522.4|4
1631265830000|2021-09-10 09:23:50|9533|9523|9533.1|9523.1|9533.3|9523.3|9533|9523|4
1631265840000|2021-09-10 09:24:00|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1631265860000|2021-09-10 09:24:20|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|9533.4|9523.4|1
1631265870000|2021-09-10 09:24:30|9533.5|9523.5|9532.6|9522.6|9535|9525|9532.6|9522.6|9
1631265890000|2021-09-10 09:24:50|9532.5|9522.5|9531.9|9521.9|9532.9|9522.9|9531.9|9521.9|6
1631265900000|2021-09-10 09:25:00|9532.1|9522.1|9532.4|9522.4|9532.4|9522.4|9532.1|9522.1|2
1631265910000|2021-09-10 09:25:10|9532.5|9522.5|9532|9522|9532.5|9522.5|9531.5|9521.5|7
1631265920000|2021-09-10 09:25:20|9531.8|9521.8|9531.8|9521.8|9532|9522|9531.8|9521.8|3
1631265930000|2021-09-10 09:25:30|9532|9522|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|4
1631265940000|2021-09-10 09:25:40|9531.9|9521.9|9532.4|9522.4|9532.4|9522.4|9531.9|9521.9|3
1631265950000|2021-09-10 09:25:50|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|1
1631265960000|2021-09-10 09:26:00|9532.8|9522.8|9534.3|9524.3|9534.3|9524.3|9532.5|9522.5|5
1631265970000|2021-09-10 09:26:10|9534.6|9524.6|9535.3|9525.3|9535.6|9525.6|9534.6|9524.6|6
1631265980000|2021-09-10 09:26:20|9535.5|9525.5|9535.5|9525.5|9535.8|9525.8|9535.5|9525.5|3
1631265990000|2021-09-10 09:26:30|9535.3|9525.3|9535.1|9525.1|9535.3|9525.3|9534.1|9524.1|7
1631266000000|2021-09-10 09:26:40|9535|9525|9533.6|9523.6|9535|9525|9533.6|9523.6|4
1631266010000|2021-09-10 09:26:50|9533.4|9523.4|9534.1|9524.1|9534.6|9524.6|9532.9|9522.9|11
1631266020000|2021-09-10 09:27:00|9534.3|9524.3|9534.6|9524.6|9534.6|9524.6|9534.3|9524.3|2
1631266030000|2021-09-10 09:27:10|9534.4|9524.4|9533.5|9523.5|9534.4|9524.4|9533.5|9523.5|7
1631266040000|2021-09-10 09:27:20|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1631266050000|2021-09-10 09:27:30|9533.4|9523.4|9533.9|9523.9|9533.9|9523.9|9533.1|9523.1|9
1631266060000|2021-09-10 09:27:40|9534.1|9524.1|9533.6|9523.6|9534.6|9524.6|9533.6|9523.6|9
1631266070000|2021-09-10 09:27:50|9533.9|9523.9|9534.3|9524.3|9534.3|9524.3|9533.5|9523.5|7
1631266080000|2021-09-10 09:28:00|9534.5|9524.5|9533.9|9523.9|9534.5|9524.5|9533.9|9523.9|3
1631266090000|2021-09-10 09:28:10|9534.1|9524.1|9534.9|9524.9|9534.9|9524.9|9534.1|9524.1|7
1631266100000|2021-09-10 09:28:20|9535.1|9525.1|9534.6|9524.6|9535.1|9525.1|9534.6|9524.6|7
1631266110000|2021-09-10 09:28:30|9534.4|9524.4|9533.6|9523.6|9534.4|9524.4|9533.5|9523.5|4
1631266120000|2021-09-10 09:28:40|9533.9|9523.9|9532.5|9522.5|9533.9|9523.9|9532.5|9522.5|5
1631266130000|2021-09-10 09:28:50|9532.8|9522.8|9534.1|9524.1|9534.1|9524.1|9532.8|9522.8|5
1631266140000|2021-09-10 09:29:00|9534.5|9524.5|9535.3|9525.3|9535.5|9525.5|9533.9|9523.9|11
1631266150000|2021-09-10 09:29:10|9536.3|9526.3|9537.4|9527.4|9537.4|9527.4|9536.3|9526.3|11
1631266160000|2021-09-10 09:29:20|9537.5|9527.5|9537.5|9527.5|9537.8|9527.8|9537.4|9527.4|6
1631266170000|2021-09-10 09:29:30|9538|9528|9536|9526|9538|9528|9536|9526|4
1631266180000|2021-09-10 09:29:40|9535.5|9525.5|9532.5|9522.5|9535.5|9525.5|9532.5|9522.5|5
1631266190000|2021-09-10 09:29:50|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1631266200000|2021-09-10 09:30:00|9532.5|9522.5|9536|9526|9536|9526|9532.5|9522.5|15
1631266210000|2021-09-10 09:30:10|9535.8|9525.8|9537|9527|9537|9527|9535.5|9525.5|15
1631266220000|2021-09-10 09:30:20|9537.1|9527.1|9536.9|9526.9|9537.1|9527.1|9535.4|9525.4|11
1631266230000|2021-09-10 09:30:30|9537|9527|9537.3|9527.3|9537.3|9527.3|9537|9527|3
1631266240000|2021-09-10 09:30:40|9537.5|9527.5|9537|9527|9537.5|9527.5|9536.4|9526.4|9
1631266250000|2021-09-10 09:30:50|9537.4|9527.4|9536.9|9526.9|9537.4|9527.4|9536.9|9526.9|3
1631266260000|2021-09-10 09:31:00|9536.3|9526.3|9535.4|9525.4|9536.3|9526.3|9535|9525|5
1631266270000|2021-09-10 09:31:10|9536|9526|9538.1|9528.1|9538.4|9528.4|9536|9526|4
1631266280000|2021-09-10 09:31:20|9538.4|9528.4|9538|9528|9538.4|9528.4|9537.8|9527.8|5
1631266290000|2021-09-10 09:31:30|9538.1|9528.1|9537.9|9527.9|9538.6|9528.6|9537.9|9527.9|5
1631266300000|2021-09-10 09:31:40|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1631266310000|2021-09-10 09:31:50|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1631266320000|2021-09-10 09:32:00|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.8|9527.8|6
1631266330000|2021-09-10 09:32:10|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9538.4|9528.4|2
1631266340000|2021-09-10 09:32:20|9538.5|9528.5|9537.6|9527.6|9538.5|9528.5|9535.6|9525.6|8
1631266350000|2021-09-10 09:32:30|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|6
1631266360000|2021-09-10 09:32:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1631266370000|2021-09-10 09:32:50|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1631266380000|2021-09-10 09:33:00|9537.5|9527.5|9537.3|9527.3|9537.6|9527.6|9537.3|9527.3|5
1631266390000|2021-09-10 09:33:10|9537|9527|9534.3|9524.3|9537|9527|9534.3|9524.3|3
1631266400000|2021-09-10 09:33:20|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1631266420000|2021-09-10 09:33:40|9534.4|9524.4|9534.5|9524.5|9534.9|9524.9|9534.4|9524.4|4
1631266430000|2021-09-10 09:33:50|9534.4|9524.4|9532.3|9522.3|9534.4|9524.4|9532.3|9522.3|7
1631266440000|2021-09-10 09:34:00|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1631266450000|2021-09-10 09:34:10|9532.5|9522.5|9531.6|9521.6|9532.6|9522.6|9531.6|9521.6|8
1631266460000|2021-09-10 09:34:20|9531.3|9521.3|9531.6|9521.6|9531.6|9521.6|9531.3|9521.3|3
1631266470000|2021-09-10 09:34:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1631266480000|2021-09-10 09:34:40|9532.1|9522.1|9531.8|9521.8|9532.4|9522.4|9531.8|9521.8|4
1631266490000|2021-09-10 09:34:50|9532.1|9522.1|9532.1|9522.1|9532.5|9522.5|9531.9|9521.9|5
1631266500000|2021-09-10 09:35:00|9531.9|9521.9|9531.1|9521.1|9531.9|9521.9|9531.1|9521.1|2
1631266520000|2021-09-10 09:35:20|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1631266530000|2021-09-10 09:35:30|9531.1|9521.1|9532.8|9522.8|9532.9|9522.9|9531.1|9521.1|11
1631266540000|2021-09-10 09:35:40|9532.6|9522.6|9532.5|9522.5|9532.6|9522.6|9532.3|9522.3|9
1631266550000|2021-09-10 09:35:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1631266560000|2021-09-10 09:36:00|9532|9522|9532.1|9522.1|9532.1|9522.1|9532|9522|2
1631266570000|2021-09-10 09:36:10|9532|9522|9532|9522|9532|9522|9532|9522|1
1631266590000|2021-09-10 09:36:30|9532.1|9522.1|9532|9522|9532.4|9522.4|9531.8|9521.8|5
1631266600000|2021-09-10 09:36:40|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1631266620000|2021-09-10 09:37:00|9531.4|9521.4|9531.8|9521.8|9531.8|9521.8|9530.8|9520.8|5
1631266630000|2021-09-10 09:37:10|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|5
1631266650000|2021-09-10 09:37:30|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.1|9521.1|6
1631266660000|2021-09-10 09:37:40|9530.8|9520.8|9528.4|9518.4|9530.8|9520.8|9528.4|9518.4|9
1631266670000|2021-09-10 09:37:50|9528|9518|9528.4|9518.4|9528.6|9518.6|9528|9518|6
1631266680000|2021-09-10 09:38:00|9528.6|9518.6|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|3
1631266690000|2021-09-10 09:38:10|9528.9|9518.9|9526.9|9516.9|9528.9|9518.9|9526.1|9516.1|12
1631266700000|2021-09-10 09:38:20|9527.4|9517.4|9529.3|9519.3|9529.3|9519.3|9527.4|9517.4|11
1631266710000|2021-09-10 09:38:30|9529.4|9519.4|9529.4|9519.4|9529.9|9519.9|9529.4|9519.4|4
1631266720000|2021-09-10 09:38:40|9529|9519|9529.6|9519.6|9529.9|9519.9|9528.9|9518.9|8
1631266730000|2021-09-10 09:38:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631266740000|2021-09-10 09:39:00|9529.6|9519.6|9529.6|9519.6|9529.9|9519.9|9529.5|9519.5|5
1631266750000|2021-09-10 09:39:10|9529.9|9519.9|9529.5|9519.5|9529.9|9519.9|9529.3|9519.3|5
1631266760000|2021-09-10 09:39:20|9528.5|9518.5|9527.6|9517.6|9528.5|9518.5|9527.4|9517.4|5
1631266770000|2021-09-10 09:39:30|9527.9|9517.9|9527.4|9517.4|9528|9518|9527.4|9517.4|4
1631266790000|2021-09-10 09:39:50|9527|9517|9527|9517|9527|9517|9527|9517|1
1631266800000|2021-09-10 09:40:00|9527.3|9517.3|9525.3|9515.3|9528|9518|9525.3|9515.3|8
1631266810000|2021-09-10 09:40:10|9524.8|9514.8|9526.1|9516.1|9526.1|9516.1|9524.8|9514.8|4
1631266830000|2021-09-10 09:40:30|9526.4|9516.4|9526.4|9516.4|9527.9|9517.9|9526.4|9516.4|5
1631266840000|2021-09-10 09:40:40|9526.5|9516.5|9527.1|9517.1|9527.4|9517.4|9526.5|9516.5|4
1631266850000|2021-09-10 09:40:50|9527.4|9517.4|9526.9|9516.9|9527.6|9517.6|9526.6|9516.6|5
1631266860000|2021-09-10 09:41:00|9527.3|9517.3|9527.6|9517.6|9527.6|9517.6|9527.3|9517.3|4
1631266870000|2021-09-10 09:41:10|9527.4|9517.4|9528.1|9518.1|9528.1|9518.1|9527.4|9517.4|8
1631266880000|2021-09-10 09:41:20|9527.9|9517.9|9528|9518|9528.1|9518.1|9527.9|9517.9|5
1631266890000|2021-09-10 09:41:30|9528.3|9518.3|9525.5|9515.5|9528.3|9518.3|9525.5|9515.5|10
1631266900000|2021-09-10 09:41:40|9525.6|9515.6|9526|9516|9526|9516|9525.5|9515.5|8
1631266910000|2021-09-10 09:41:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1631266920000|2021-09-10 09:42:00|9525.9|9515.9|9525.5|9515.5|9526.3|9516.3|9524.8|9514.8|13
1631266930000|2021-09-10 09:42:10|9525.8|9515.8|9525.5|9515.5|9525.8|9515.8|9525.5|9515.5|2
1631266940000|2021-09-10 09:42:20|9526|9516|9526|9516|9526|9516|9526|9516|1
1631266950000|2021-09-10 09:42:30|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|9526.1|9516.1|1
1631266960000|2021-09-10 09:42:40|9526.3|9516.3|9526.8|9516.8|9527.3|9517.3|9526.3|9516.3|9
1631266970000|2021-09-10 09:42:50|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.5|9516.5|2
1631266980000|2021-09-10 09:43:00|9527.1|9517.1|9526.8|9516.8|9527.1|9517.1|9526.8|9516.8|2
1631266990000|2021-09-10 09:43:10|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|9527.1|9517.1|1
1631267000000|2021-09-10 09:43:20|9526.9|9516.9|9527.4|9517.4|9527.4|9517.4|9526.9|9516.9|3
1631267010000|2021-09-10 09:43:30|9527.5|9517.5|9528.4|9518.4|9528.9|9518.9|9527.5|9517.5|6
1631267020000|2021-09-10 09:43:40|9528.6|9518.6|9528.4|9518.4|9528.6|9518.6|9528.4|9518.4|2
1631267030000|2021-09-10 09:43:50|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|1
1631267040000|2021-09-10 09:44:00|9528.8|9518.8|9529|9519|9529|9519|9528.8|9518.8|6
1631267050000|2021-09-10 09:44:10|9529.5|9519.5|9529.3|9519.3|9530.3|9520.3|9529|9519|5
1631267060000|2021-09-10 09:44:20|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631267070000|2021-09-10 09:44:30|9529.3|9519.3|9529.1|9519.1|9530|9520|9528.9|9518.9|6
1631267080000|2021-09-10 09:44:40|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|1
1631267090000|2021-09-10 09:44:50|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631267100000|2021-09-10 09:45:00|9529.8|9519.8|9530.6|9520.6|9530.6|9520.6|9529.8|9519.8|3
1631267110000|2021-09-10 09:45:10|9530.9|9520.9|9530.9|9520.9|9531.4|9521.4|9530.3|9520.3|5
1631267120000|2021-09-10 09:45:20|9531.3|9521.3|9531.9|9521.9|9531.9|9521.9|9531.3|9521.3|2
1631267130000|2021-09-10 09:45:30|9532.1|9522.1|9533|9523|9533|9523|9531.5|9521.5|5
1631267140000|2021-09-10 09:45:40|9532.9|9522.9|9534.1|9524.1|9534.1|9524.1|9532.6|9522.6|5
1631267150000|2021-09-10 09:45:50|9534|9524|9531.3|9521.3|9534|9524|9531.3|9521.3|3
1631267160000|2021-09-10 09:46:00|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1631267180000|2021-09-10 09:46:20|9530.6|9520.6|9530.6|9520.6|9530.9|9520.9|9530.6|9520.6|3
1631267190000|2021-09-10 09:46:30|9530.9|9520.9|9530.6|9520.6|9530.9|9520.9|9530.4|9520.4|6
1631267200000|2021-09-10 09:46:40|9530.5|9520.5|9530.9|9520.9|9531|9521|9530.4|9520.4|7
1631267220000|2021-09-10 09:47:00|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1631267230000|2021-09-10 09:47:10|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1631267240000|2021-09-10 09:47:20|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|9530.6|9520.6|1
1631267250000|2021-09-10 09:47:30|9530.4|9520.4|9529.9|9519.9|9530.4|9520.4|9529.9|9519.9|2
1631267260000|2021-09-10 09:47:40|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|9530.1|9520.1|1
1631267270000|2021-09-10 09:47:50|9530.4|9520.4|9530.3|9520.3|9530.4|9520.4|9530.3|9520.3|2
1631267280000|2021-09-10 09:48:00|9530.4|9520.4|9530.3|9520.3|9530.4|9520.4|9530.3|9520.3|2
1631267290000|2021-09-10 09:48:10|9530.4|9520.4|9531|9521|9531.1|9521.1|9530.3|9520.3|5
1631267300000|2021-09-10 09:48:20|9530.8|9520.8|9529.6|9519.6|9531|9521|9529.6|9519.6|6
1631267310000|2021-09-10 09:48:30|9529.4|9519.4|9530.4|9520.4|9530.4|9520.4|9529.4|9519.4|8
1631267320000|2021-09-10 09:48:40|9530.1|9520.1|9528.1|9518.1|9530.1|9520.1|9528.1|9518.1|8
1631267330000|2021-09-10 09:48:50|9528|9518|9528.3|9518.3|9528.5|9518.5|9527.6|9517.6|13
1631267340000|2021-09-10 09:49:00|9528|9518|9527.5|9517.5|9528.3|9518.3|9527.5|9517.5|8
1631267350000|2021-09-10 09:49:10|9526.5|9516.5|9526.6|9516.6|9526.6|9516.6|9526|9516|6
1631267360000|2021-09-10 09:49:20|9526.9|9516.9|9526.6|9516.6|9526.9|9516.9|9526.5|9516.5|4
1631267370000|2021-09-10 09:49:30|9526.8|9516.8|9528.1|9518.1|9528.4|9518.4|9526.8|9516.8|6
1631267390000|2021-09-10 09:49:50|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|9527.8|9517.8|1
1631267400000|2021-09-10 09:50:00|9528|9518|9527.9|9517.9|9528|9518|9527.3|9517.3|10
1631267410000|2021-09-10 09:50:10|9528.1|9518.1|9526.8|9516.8|9528.1|9518.1|9526.8|9516.8|10
1631267420000|2021-09-10 09:50:20|9526.5|9516.5|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|6
1631267430000|2021-09-10 09:50:30|9525.9|9515.9|9525.1|9515.1|9525.9|9515.9|9525.1|9515.1|3
1631267440000|2021-09-10 09:50:40|9525|9515|9525|9515|9525|9515|9524.8|9514.8|3
1631267450000|2021-09-10 09:50:50|9524.6|9514.6|9523.5|9513.5|9524.6|9514.6|9523.4|9513.4|10
1631267460000|2021-09-10 09:51:00|9523.6|9513.6|9523.1|9513.1|9523.6|9513.6|9522.9|9512.9|3
1631267470000|2021-09-10 09:51:10|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|2
1631267480000|2021-09-10 09:51:20|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|9523.1|9513.1|1
1631267490000|2021-09-10 09:51:30|9522.4|9512.4|9521|9511|9522.4|9512.4|9521|9511|5
1631267500000|2021-09-10 09:51:40|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|9520.9|9510.9|1
1631267510000|2021-09-10 09:51:50|9521.1|9511.1|9521.1|9511.1|9522.1|9512.1|9520.5|9510.5|8
1631267520000|2021-09-10 09:52:00|9521|9511|9521.1|9511.1|9521.1|9511.1|9521|9511|2
1631267540000|2021-09-10 09:52:20|9520.9|9510.9|9521.1|9511.1|9521.6|9511.6|9520.9|9510.9|5
1631267550000|2021-09-10 09:52:30|9520.8|9510.8|9521|9511|9521.1|9511.1|9520.5|9510.5|7
1631267560000|2021-09-10 09:52:40|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9520.5|9510.5|4
1631267570000|2021-09-10 09:52:50|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|3
1631267580000|2021-09-10 09:53:00|9521.1|9511.1|9520.8|9510.8|9521.1|9511.1|9520.8|9510.8|4
1631267590000|2021-09-10 09:53:10|9521|9511|9520.8|9510.8|9521|9511|9520.8|9510.8|2
1631267600000|2021-09-10 09:53:20|9520.5|9510.5|9521|9511|9521.5|9511.5|9520.5|9510.5|6
1631267610000|2021-09-10 09:53:30|9520.9|9510.9|9521|9511|9521|9511|9520.9|9510.9|4
1631267620000|2021-09-10 09:53:40|9520.9|9510.9|9521|9511|9521|9511|9520.9|9510.9|4
1631267630000|2021-09-10 09:53:50|9521.3|9511.3|9521.1|9511.1|9521.3|9511.3|9520.9|9510.9|4
1631267640000|2021-09-10 09:54:00|9520.8|9510.8|9520.5|9510.5|9521.3|9511.3|9520.5|9510.5|8
1631267650000|2021-09-10 09:54:10|9520.3|9510.3|9521.1|9511.1|9521.1|9511.1|9520.3|9510.3|4
1631267670000|2021-09-10 09:54:30|9520.9|9510.9|9518.8|9508.8|9520.9|9510.9|9518.8|9508.8|8
1631267680000|2021-09-10 09:54:40|9519|9509|9518.5|9508.5|9519|9509|9518.5|9508.5|3
1631267690000|2021-09-10 09:54:50|9518.6|9508.6|9517.3|9507.3|9518.6|9508.6|9517.3|9507.3|4
1631267700000|2021-09-10 09:55:00|9517.4|9507.4|9516.5|9506.5|9517.4|9507.4|9516.5|9506.5|5
1631267710000|2021-09-10 09:55:10|9516.9|9506.9|9517.6|9507.6|9517.8|9507.8|9516.9|9506.9|6
1631267720000|2021-09-10 09:55:20|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|3
1631267730000|2021-09-10 09:55:30|9517.1|9507.1|9517.5|9507.5|9517.5|9507.5|9517.1|9507.1|4
1631267740000|2021-09-10 09:55:40|9517.6|9507.6|9517.5|9507.5|9517.6|9507.6|9517.5|9507.5|2
1631267760000|2021-09-10 09:56:00|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1631267770000|2021-09-10 09:56:10|9518.3|9508.3|9519|9509|9519.6|9509.6|9518.3|9508.3|8
1631267780000|2021-09-10 09:56:20|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|9519.1|9509.1|1
1631267790000|2021-09-10 09:56:30|9519.3|9509.3|9517.8|9507.8|9519.5|9509.5|9517.8|9507.8|8
1631267800000|2021-09-10 09:56:40|9517.3|9507.3|9515.6|9505.6|9517.4|9507.4|9515.6|9505.6|4
1631267810000|2021-09-10 09:56:50|9515.8|9505.8|9516.4|9506.4|9516.4|9506.4|9515.8|9505.8|9
1631267820000|2021-09-10 09:57:00|9516.6|9506.6|9517.6|9507.6|9517.6|9507.6|9516.6|9506.6|2
1631267830000|2021-09-10 09:57:10|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|9517.9|9507.9|1
1631267850000|2021-09-10 09:57:30|9518|9508|9519.6|9509.6|9519.6|9509.6|9518|9508|4
1631267860000|2021-09-10 09:57:40|9520|9510|9520.4|9510.4|9520.9|9510.9|9519.4|9509.4|11
1631267870000|2021-09-10 09:57:50|9520|9510|9520.6|9510.6|9520.6|9510.6|9519.9|9509.9|5
1631267880000|2021-09-10 09:58:00|9520.4|9510.4|9520.1|9510.1|9520.4|9510.4|9520.1|9510.1|2
1631267890000|2021-09-10 09:58:10|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|9519.9|9509.9|1
1631267900000|2021-09-10 09:58:20|9520.3|9510.3|9521.3|9511.3|9521.6|9511.6|9520.3|9510.3|12
1631267910000|2021-09-10 09:58:30|9521.4|9511.4|9521.6|9511.6|9521.6|9511.6|9521.4|9511.4|2
1631267920000|2021-09-10 09:58:40|9521.9|9511.9|9521.5|9511.5|9522.4|9512.4|9521.1|9511.1|9
1631267930000|2021-09-10 09:58:50|9521.4|9511.4|9520.6|9510.6|9521.6|9511.6|9520.6|9510.6|5
1631267940000|2021-09-10 09:59:00|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.1|9510.1|3
1631267950000|2021-09-10 09:59:10|9520.6|9510.6|9519.9|9509.9|9520.6|9510.6|9519.9|9509.9|5
1631267960000|2021-09-10 09:59:20|9519.8|9509.8|9519.3|9509.3|9520.1|9510.1|9519.3|9509.3|7
1631267980000|2021-09-10 09:59:40|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|4
1631267990000|2021-09-10 09:59:50|9519|9509|9519.5|9509.5|9519.5|9509.5|9519|9509|5
1631268000000|2021-09-10 10:00:00|9519.6|9509.6|9521.9|9511.9|9522|9512|9519.5|9509.5|15
1631268010000|2021-09-10 10:00:10|9522|9512|9522|9512|9522.4|9512.4|9521.9|9511.9|9
1631268020000|2021-09-10 10:00:20|9522.4|9512.4|9520.9|9510.9|9522.4|9512.4|9520|9510|9
1631268030000|2021-09-10 10:00:30|9521.5|9511.5|9521|9511|9521.6|9511.6|9520.9|9510.9|4
1631268040000|2021-09-10 10:00:40|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.5|9510.5|3
1631268050000|2021-09-10 10:00:50|9521.5|9511.5|9521.6|9511.6|9521.9|9511.9|9521.5|9511.5|7
1631268060000|2021-09-10 10:01:00|9521.5|9511.5|9522.6|9512.6|9522.6|9512.6|9520.5|9510.5|8
1631268080000|2021-09-10 10:01:20|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1631268110000|2021-09-10 10:01:50|9522.6|9512.6|9519.9|9509.9|9522.6|9512.6|9519.9|9509.9|10
1631268120000|2021-09-10 10:02:00|9520|9510|9520|9510|9520|9510|9520|9510|1
1631268130000|2021-09-10 10:02:10|9520.3|9510.3|9520.9|9510.9|9520.9|9510.9|9520.3|9510.3|3
1631268140000|2021-09-10 10:02:20|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|1
1631268150000|2021-09-10 10:02:30|9520|9510|9520.9|9510.9|9521.6|9511.6|9520|9510|5
1631268160000|2021-09-10 10:02:40|9521.1|9511.1|9522.4|9512.4|9522.4|9512.4|9521.1|9511.1|8
1631268170000|2021-09-10 10:02:50|9522.3|9512.3|9522.6|9512.6|9522.9|9512.9|9522.3|9512.3|5
1631268190000|2021-09-10 10:03:10|9522.9|9512.9|9520.1|9510.1|9522.9|9512.9|9520.1|9510.1|5
1631268200000|2021-09-10 10:03:20|9520|9510|9520.1|9510.1|9520.1|9510.1|9520|9510|4
1631268210000|2021-09-10 10:03:30|9520.3|9510.3|9520.3|9510.3|9520.5|9510.5|9519.9|9509.9|7
1631268220000|2021-09-10 10:03:40|9520|9510|9520.5|9510.5|9520.5|9510.5|9520|9510|6
1631268230000|2021-09-10 10:03:50|9520.6|9510.6|9520.6|9510.6|9520.6|9510.6|9520.1|9510.1|8
1631268240000|2021-09-10 10:04:00|9520.5|9510.5|9520.3|9510.3|9520.6|9510.6|9520.1|9510.1|4
1631268260000|2021-09-10 10:04:20|9520|9510|9520.4|9510.4|9520.4|9510.4|9520|9510|3
1631268280000|2021-09-10 10:04:40|9520.3|9510.3|9520.3|9510.3|9520.3|9510.3|9520|9510|3
1631268290000|2021-09-10 10:04:50|9520.4|9510.4|9520.4|9510.4|9520.4|9510.4|9520.3|9510.3|3
1631268300000|2021-09-10 10:05:00|9520|9510|9520|9510|9520.3|9510.3|9520|9510|11
1631268310000|2021-09-10 10:05:10|9520.1|9510.1|9517.4|9507.4|9520.1|9510.1|9517.4|9507.4|3
1631268320000|2021-09-10 10:05:20|9517.9|9507.9|9518.4|9508.4|9518.4|9508.4|9517.9|9507.9|2
1631268330000|2021-09-10 10:05:30|9518.1|9508.1|9517.8|9507.8|9518.1|9508.1|9517.8|9507.8|2
1631268340000|2021-09-10 10:05:40|9517.5|9507.5|9515.8|9505.8|9517.5|9507.5|9515.5|9505.5|12
1631268350000|2021-09-10 10:05:50|9516.3|9506.3|9516.4|9506.4|9516.6|9506.6|9515.8|9505.8|11
1631268360000|2021-09-10 10:06:00|9517|9507|9517.3|9507.3|9517.6|9507.6|9517|9507|3
1631268370000|2021-09-10 10:06:10|9517.5|9507.5|9518.1|9508.1|9518.1|9508.1|9517.5|9507.5|8
1631268380000|2021-09-10 10:06:20|9518.3|9508.3|9516.8|9506.8|9518.3|9508.3|9516.8|9506.8|8
1631268390000|2021-09-10 10:06:30|9516.6|9506.6|9516.8|9506.8|9516.8|9506.8|9516.4|9506.4|6
1631268400000|2021-09-10 10:06:40|9516.5|9506.5|9516.8|9506.8|9516.8|9506.8|9516.5|9506.5|2
1631268410000|2021-09-10 10:06:50|9516.5|9506.5|9518.6|9508.6|9518.6|9508.6|9516.5|9506.5|4
1631268420000|2021-09-10 10:07:00|9518.9|9508.9|9519.1|9509.1|9519.5|9509.5|9518.9|9508.9|3
1631268440000|2021-09-10 10:07:20|9519.5|9509.5|9519.1|9509.1|9519.5|9509.5|9519.1|9509.1|2
1631268450000|2021-09-10 10:07:30|9519|9509|9519|9509|9519|9509|9518.8|9508.8|3
1631268460000|2021-09-10 10:07:40|9518.8|9508.8|9515|9505|9519|9509|9514.8|9504.8|7
1631268470000|2021-09-10 10:07:50|9515.1|9505.1|9514.5|9504.5|9515.1|9505.1|9514.3|9504.3|5
1631268480000|2021-09-10 10:08:00|9514.3|9504.3|9514.6|9504.6|9514.6|9504.6|9514.3|9504.3|2
1631268490000|2021-09-10 10:08:10|9514.8|9504.8|9516.1|9506.1|9516.9|9506.9|9514.8|9504.8|5
1631268500000|2021-09-10 10:08:20|9515.8|9505.8|9518.4|9508.4|9518.4|9508.4|9515.8|9505.8|14
1631268510000|2021-09-10 10:08:30|9518.5|9508.5|9519.1|9509.1|9519.1|9509.1|9518.5|9508.5|5
1631268520000|2021-09-10 10:08:40|9519.5|9509.5|9520.1|9510.1|9520.4|9510.4|9519.5|9509.5|4
1631268540000|2021-09-10 10:09:00|9519.9|9509.9|9520.3|9510.3|9520.6|9510.6|9519.9|9509.9|8
1631268550000|2021-09-10 10:09:10|9520.4|9510.4|9520.6|9510.6|9520.9|9510.9|9520.4|9510.4|5
1631268560000|2021-09-10 10:09:20|9520.5|9510.5|9516.1|9506.1|9521.1|9511.1|9516.1|9506.1|16
1631268570000|2021-09-10 10:09:30|9515.9|9505.9|9516.1|9506.1|9516.1|9506.1|9515.4|9505.4|6
1631268580000|2021-09-10 10:09:40|9516.4|9506.4|9515.9|9505.9|9517|9507|9515.9|9505.9|7
1631268590000|2021-09-10 10:09:50|9516.1|9506.1|9515.6|9505.6|9516.9|9506.9|9515.4|9505.4|9
1631268600000|2021-09-10 10:10:00|9515.4|9505.4|9514.4|9504.4|9515.4|9505.4|9514.4|9504.4|3
1631268610000|2021-09-10 10:10:10|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|9516.1|9506.1|1
1631268620000|2021-09-10 10:10:20|9516|9506|9516.3|9506.3|9516.3|9506.3|9515.8|9505.8|4
1631268630000|2021-09-10 10:10:30|9516.5|9506.5|9516.4|9506.4|9516.9|9506.9|9516|9506|5
1631268640000|2021-09-10 10:10:40|9516.1|9506.1|9517.1|9507.1|9517.4|9507.4|9516|9506|10
1631268650000|2021-09-10 10:10:50|9516.9|9506.9|9517|9507|9517.4|9507.4|9516.5|9506.5|10
1631268660000|2021-09-10 10:11:00|9517.1|9507.1|9517.8|9507.8|9518.4|9508.4|9517.1|9507.1|6
1631268670000|2021-09-10 10:11:10|9517.6|9507.6|9517.3|9507.3|9517.6|9507.6|9517|9507|4
1631268680000|2021-09-10 10:11:20|9517.4|9507.4|9518.4|9508.4|9518.6|9508.6|9517.4|9507.4|3
1631268690000|2021-09-10 10:11:30|9518.6|9508.6|9519.1|9509.1|9519.3|9509.3|9518.6|9508.6|5
1631268700000|2021-09-10 10:11:40|9519|9509|9518.3|9508.3|9519|9509|9517.9|9507.9|7
1631268710000|2021-09-10 10:11:50|9518|9508|9517.5|9507.5|9518|9508|9517|9507|7
1631268720000|2021-09-10 10:12:00|9517.3|9507.3|9515.5|9505.5|9517.5|9507.5|9515.5|9505.5|7
1631268740000|2021-09-10 10:12:20|9515.1|9505.1|9517|9507|9517|9507|9515.1|9505.1|4
1631268750000|2021-09-10 10:12:30|9517.4|9507.4|9517.4|9507.4|9517.6|9507.6|9517|9507|8
1631268760000|2021-09-10 10:12:40|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|9517.6|9507.6|1
1631268770000|2021-09-10 10:12:50|9517.8|9507.8|9518.9|9508.9|9518.9|9508.9|9517.8|9507.8|5
1631268780000|2021-09-10 10:13:00|9518.6|9508.6|9518.5|9508.5|9518.9|9508.9|9518.5|9508.5|4
1631268810000|2021-09-10 10:13:30|9518.6|9508.6|9518.9|9508.9|9518.9|9508.9|9518.6|9508.6|2
1631268830000|2021-09-10 10:13:50|9519.3|9509.3|9519.4|9509.4|9519.4|9509.4|9519.3|9509.3|2
1631268840000|2021-09-10 10:14:00|9520.1|9510.1|9522.4|9512.4|9522.5|9512.5|9520.1|9510.1|4
1631268850000|2021-09-10 10:14:10|9522.3|9512.3|9520.1|9510.1|9522.3|9512.3|9520|9510|4
1631268860000|2021-09-10 10:14:20|9519.6|9509.6|9518.1|9508.1|9519.6|9509.6|9518.1|9508.1|3
1631268870000|2021-09-10 10:14:30|9518.8|9508.8|9519.4|9509.4|9519.4|9509.4|9518.4|9508.4|4
1631268910000|2021-09-10 10:15:10|9519|9509|9518|9508|9519|9509|9518|9508|2
1631268920000|2021-09-10 10:15:20|9518.3|9508.3|9519.3|9509.3|9519.3|9509.3|9518.3|9508.3|2
1631268940000|2021-09-10 10:15:40|9519.1|9509.1|9518.5|9508.5|9519.3|9509.3|9518.3|9508.3|7
1631268950000|2021-09-10 10:15:50|9518.8|9508.8|9520.6|9510.6|9520.6|9510.6|9518.8|9508.8|6
1631268960000|2021-09-10 10:16:00|9520.4|9510.4|9519.6|9509.6|9520.4|9510.4|9519.1|9509.1|12
1631268970000|2021-09-10 10:16:10|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1631268980000|2021-09-10 10:16:20|9519.5|9509.5|9519.6|9509.6|9519.8|9509.8|9519.5|9509.5|3
1631268990000|2021-09-10 10:16:30|9519.9|9509.9|9520.4|9510.4|9520.6|9510.6|9519.9|9509.9|10
1631269000000|2021-09-10 10:16:40|9520.6|9510.6|9520|9510|9520.6|9510.6|9520|9510|6
1631269010000|2021-09-10 10:16:50|9519.8|9509.8|9518.3|9508.3|9519.8|9509.8|9518|9508|8
1631269020000|2021-09-10 10:17:00|9518.5|9508.5|9519|9509|9519|9509|9518.5|9508.5|3
1631269030000|2021-09-10 10:17:10|9518.9|9508.9|9519|9509|9519.3|9509.3|9518.9|9508.9|8
1631269040000|2021-09-10 10:17:20|9518.9|9508.9|9519|9509|9519|9509|9518.9|9508.9|2
1631269050000|2021-09-10 10:17:30|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.8|9508.8|3
1631269060000|2021-09-10 10:17:40|9519.5|9509.5|9519.5|9509.5|9519.5|9509.5|9519.4|9509.4|3
1631269070000|2021-09-10 10:17:50|9519.4|9509.4|9519.5|9509.5|9519.6|9509.6|9519.4|9509.4|8
1631269080000|2021-09-10 10:18:00|9519.4|9509.4|9519.3|9509.3|9519.4|9509.4|9519|9509|4
1631269090000|2021-09-10 10:18:10|9519.5|9509.5|9519|9509|9519.5|9509.5|9519|9509|7
1631269100000|2021-09-10 10:18:20|9518.8|9508.8|9517.4|9507.4|9518.8|9508.8|9517.4|9507.4|4
1631269110000|2021-09-10 10:18:30|9517.5|9507.5|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|3
1631269120000|2021-09-10 10:18:40|9517.4|9507.4|9517.6|9507.6|9517.6|9507.6|9517.4|9507.4|2
1631269130000|2021-09-10 10:18:50|9517.9|9507.9|9519.6|9509.6|9519.6|9509.6|9517.9|9507.9|2
1631269140000|2021-09-10 10:19:00|9516.6|9506.6|9517.6|9507.6|9517.9|9507.9|9516.6|9506.6|9
1631269150000|2021-09-10 10:19:10|9517.9|9507.9|9517.9|9507.9|9518.1|9508.1|9517.6|9507.6|7
1631269160000|2021-09-10 10:19:20|9518.3|9508.3|9520.1|9510.1|9520.1|9510.1|9518|9508|6
1631269170000|2021-09-10 10:19:30|9520.4|9510.4|9520.8|9510.8|9521.4|9511.4|9520.4|9510.4|10
1631269180000|2021-09-10 10:19:40|9521|9511|9518.9|9508.9|9521|9511|9517.9|9507.9|13
1631269190000|2021-09-10 10:19:50|9519.1|9509.1|9517.3|9507.3|9519.1|9509.1|9517.3|9507.3|5
1631269200000|2021-09-10 10:20:00|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|1
1631269210000|2021-09-10 10:20:10|9516.1|9506.1|9516|9506|9516.1|9506.1|9516|9506|2
1631269220000|2021-09-10 10:20:20|9515.5|9505.5|9513|9503|9515.5|9505.5|9513|9503|2
1631269230000|2021-09-10 10:20:30|9512.9|9502.9|9513.4|9503.4|9513.4|9503.4|9512.9|9502.9|5
1631269240000|2021-09-10 10:20:40|9513.5|9503.5|9518.3|9508.3|9518.6|9508.6|9513.5|9503.5|5
1631269250000|2021-09-10 10:20:50|9518.4|9508.4|9518.9|9508.9|9518.9|9508.9|9518.1|9508.1|8
1631269260000|2021-09-10 10:21:00|9518.6|9508.6|9520.8|9510.8|9520.8|9510.8|9518.6|9508.6|7
1631269270000|2021-09-10 10:21:10|9520.5|9510.5|9522.5|9512.5|9522.5|9512.5|9520.5|9510.5|3
1631269280000|2021-09-10 10:21:20|9522.4|9512.4|9522.6|9512.6|9522.6|9512.6|9522.3|9512.3|6
1631269290000|2021-09-10 10:21:30|9522.9|9512.9|9522.6|9512.6|9522.9|9512.9|9522.6|9512.6|4
1631269300000|2021-09-10 10:21:40|9522.8|9512.8|9526.3|9516.3|9526.8|9516.8|9522.8|9512.8|11
1631269320000|2021-09-10 10:22:00|9526.4|9516.4|9524.8|9514.8|9526.6|9516.6|9524.5|9514.5|6
1631269330000|2021-09-10 10:22:10|9524.5|9514.5|9524.8|9514.8|9525.1|9515.1|9524.1|9514.1|7
1631269340000|2021-09-10 10:22:20|9524.6|9514.6|9524.8|9514.8|9524.8|9514.8|9524.5|9514.5|3
1631269350000|2021-09-10 10:22:30|9525|9515|9525|9515|9525|9515|9524.8|9514.8|3
1631269360000|2021-09-10 10:22:40|9525.4|9515.4|9524.9|9514.9|9526.3|9516.3|9524.8|9514.8|9
1631269370000|2021-09-10 10:22:50|9525.1|9515.1|9525.4|9515.4|9525.4|9515.4|9525.1|9515.1|2
1631269380000|2021-09-10 10:23:00|9525.1|9515.1|9523.3|9513.3|9525.1|9515.1|9523|9513|8
1631269390000|2021-09-10 10:23:10|9523.4|9513.4|9523|9513|9523.5|9513.5|9523|9513|3
1631269410000|2021-09-10 10:23:30|9522.9|9512.9|9522|9512|9522.9|9512.9|9522|9512|4
1631269420000|2021-09-10 10:23:40|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1631269430000|2021-09-10 10:23:50|9522.9|9512.9|9522|9512|9522.9|9512.9|9522|9512|3
1631269440000|2021-09-10 10:24:00|9521.8|9511.8|9519.5|9509.5|9521.8|9511.8|9519.5|9509.5|8
1631269450000|2021-09-10 10:24:10|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1631269460000|2021-09-10 10:24:20|9519|9509|9519.3|9509.3|9519.3|9509.3|9519|9509|2
1631269490000|2021-09-10 10:24:50|9519.5|9509.5|9519.5|9509.5|9520|9510|9519.5|9509.5|6
1631269500000|2021-09-10 10:25:00|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|2
1631269510000|2021-09-10 10:25:10|9520.5|9510.5|9519.5|9509.5|9520.5|9510.5|9519.5|9509.5|3
1631269520000|2021-09-10 10:25:20|9519.4|9509.4|9519|9509|9519.4|9509.4|9519|9509|2
1631269530000|2021-09-10 10:25:30|9519.1|9509.1|9519.5|9509.5|9519.5|9509.5|9518.9|9508.9|6
1631269540000|2021-09-10 10:25:40|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|10
1631269550000|2021-09-10 10:25:50|9519.3|9509.3|9519.6|9509.6|9519.9|9509.9|9519.3|9509.3|5
1631269560000|2021-09-10 10:26:00|9519.8|9509.8|9520.9|9510.9|9520.9|9510.9|9519.6|9509.6|5
1631269570000|2021-09-10 10:26:10|9520.6|9510.6|9519.6|9509.6|9520.6|9510.6|9519.6|9509.6|3
1631269580000|2021-09-10 10:26:20|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1631269590000|2021-09-10 10:26:30|9519.6|9509.6|9521.3|9511.3|9521.9|9511.9|9519.6|9509.6|5
1631269600000|2021-09-10 10:26:40|9521|9511|9520.9|9510.9|9521|9511|9520.9|9510.9|2
1631269610000|2021-09-10 10:26:50|9520.6|9510.6|9520.4|9510.4|9520.6|9510.6|9520.4|9510.4|2
1631269620000|2021-09-10 10:27:00|9520.5|9510.5|9523.6|9513.6|9523.6|9513.6|9519.5|9509.5|8
1631269630000|2021-09-10 10:27:10|9523.4|9513.4|9524.1|9514.1|9524.4|9514.4|9523.4|9513.4|3
1631269640000|2021-09-10 10:27:20|9524.4|9514.4|9522.8|9512.8|9524.4|9514.4|9522.8|9512.8|4
1631269650000|2021-09-10 10:27:30|9523|9513|9523.6|9513.6|9523.6|9513.6|9522.8|9512.8|7
1631269660000|2021-09-10 10:27:40|9523.9|9513.9|9523.9|9513.9|9523.9|9513.9|9523.6|9513.6|3
1631269670000|2021-09-10 10:27:50|9523.4|9513.4|9522.6|9512.6|9523.6|9513.6|9522.6|9512.6|5
1631269680000|2021-09-10 10:28:00|9522.9|9512.9|9523.4|9513.4|9523.4|9513.4|9522.9|9512.9|3
1631269690000|2021-09-10 10:28:10|9523.6|9513.6|9524.1|9514.1|9524.4|9514.4|9523.6|9513.6|7
1631269700000|2021-09-10 10:28:20|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|9524.4|9514.4|1
1631269710000|2021-09-10 10:28:30|9524.1|9514.1|9524.1|9514.1|9524.4|9514.4|9524.1|9514.1|3
1631269730000|2021-09-10 10:28:50|9523.9|9513.9|9523.9|9513.9|9524.1|9514.1|9523.9|9513.9|3
1631269740000|2021-09-10 10:29:00|9523.6|9513.6|9523.9|9513.9|9524.1|9514.1|9523.6|9513.6|5
1631269750000|2021-09-10 10:29:10|9523.8|9513.8|9524|9514|9524.1|9514.1|9523.4|9513.4|5
1631269760000|2021-09-10 10:29:20|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.4|9513.4|4
1631269770000|2021-09-10 10:29:30|9523.6|9513.6|9523.4|9513.4|9524|9514|9523.1|9513.1|12
1631269780000|2021-09-10 10:29:40|9523.1|9513.1|9525|9515|9525|9515|9523.1|9513.1|4
1631269790000|2021-09-10 10:29:50|9525.1|9515.1|9525.4|9515.4|9525.6|9515.6|9525.1|9515.1|8
1631269800000|2021-09-10 10:30:00|9525.6|9515.6|9527.1|9517.1|9527.1|9517.1|9525.4|9515.4|5
1631269820000|2021-09-10 10:30:20|9526.8|9516.8|9524.4|9514.4|9526.8|9516.8|9524.4|9514.4|7
1631269830000|2021-09-10 10:30:30|9524|9514|9523.1|9513.1|9524|9514|9522.6|9512.6|6
1631269840000|2021-09-10 10:30:40|9523.5|9513.5|9523.4|9513.4|9523.8|9513.8|9523.4|9513.4|7
1631269850000|2021-09-10 10:30:50|9523.6|9513.6|9523.4|9513.4|9523.6|9513.6|9523.4|9513.4|8
1631269860000|2021-09-10 10:31:00|9523.9|9513.9|9523.9|9513.9|9524.1|9514.1|9523.6|9513.6|8
1631269870000|2021-09-10 10:31:10|9523.6|9513.6|9524.1|9514.1|9524.1|9514.1|9523.6|9513.6|3
1631269880000|2021-09-10 10:31:20|9523.9|9513.9|9523.8|9513.8|9523.9|9513.9|9523.4|9513.4|6
1631269890000|2021-09-10 10:31:30|9523.6|9513.6|9523.4|9513.4|9524.4|9514.4|9523.4|9513.4|10
1631269900000|2021-09-10 10:31:40|9523.6|9513.6|9523.1|9513.1|9523.6|9513.6|9522.9|9512.9|10
1631269910000|2021-09-10 10:31:50|9523.4|9513.4|9522.9|9512.9|9523.4|9513.4|9522.6|9512.6|5
1631269920000|2021-09-10 10:32:00|9522.6|9512.6|9519|9509|9522.6|9512.6|9519|9509|5
1631269930000|2021-09-10 10:32:10|9519.3|9509.3|9518.8|9508.8|9519.6|9509.6|9518.8|9508.8|5
1631269950000|2021-09-10 10:32:30|9518.5|9508.5|9519.4|9509.4|9519.4|9509.4|9516.5|9506.5|12
1631269960000|2021-09-10 10:32:40|9519.1|9509.1|9518|9508|9519.1|9509.1|9518|9508|9
1631269970000|2021-09-10 10:32:50|9517.8|9507.8|9517.9|9507.9|9518.1|9508.1|9517.1|9507.1|12
1631269980000|2021-09-10 10:33:00|9518.1|9508.1|9518.1|9508.1|9518.4|9508.4|9517.9|9507.9|7
1631269990000|2021-09-10 10:33:10|9518|9508|9517.3|9507.3|9518|9508|9516.8|9506.8|12
1631270000000|2021-09-10 10:33:20|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9516.5|9506.5|13
1631270010000|2021-09-10 10:33:30|9517|9507|9513.4|9503.4|9517|9507|9513.3|9503.3|10
1631270020000|2021-09-10 10:33:40|9513.3|9503.3|9512.6|9502.6|9513.5|9503.5|9511.1|9501.1|11
1631270030000|2021-09-10 10:33:50|9512.9|9502.9|9512.3|9502.3|9514.3|9504.3|9512|9502|6
1631270040000|2021-09-10 10:34:00|9512.5|9502.5|9512.5|9502.5|9513|9503|9512.3|9502.3|14
1631270050000|2021-09-10 10:34:10|9512.8|9502.8|9512.5|9502.5|9512.8|9502.8|9512.5|9502.5|2
1631270060000|2021-09-10 10:34:20|9512.3|9502.3|9512.3|9502.3|9512.5|9502.5|9512|9502|5
1631270070000|2021-09-10 10:34:30|9512|9502|9512.3|9502.3|9512.5|9502.5|9512|9502|6
1631270080000|2021-09-10 10:34:40|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|6
1631270090000|2021-09-10 10:34:50|9512.6|9502.6|9509.3|9499.3|9512.8|9502.8|9509.3|9499.3|9
1631270100000|2021-09-10 10:35:00|9509|9499|9509|9499|9509.3|9499.3|9509|9499|3
1631270110000|2021-09-10 10:35:10|9508.8|9498.8|9507.9|9497.9|9509.8|9499.8|9507.3|9497.3|9
1631270120000|2021-09-10 10:35:20|9508.5|9498.5|9508.4|9498.4|9508.5|9498.5|9508.1|9498.1|7
1631270130000|2021-09-10 10:35:30|9508.6|9498.6|9508.6|9498.6|9508.9|9498.9|9508.3|9498.3|7
1631270140000|2021-09-10 10:35:40|9508.9|9498.9|9508.8|9498.8|9508.9|9498.9|9508.5|9498.5|11
1631270150000|2021-09-10 10:35:50|9508.6|9498.6|9508.9|9498.9|9508.9|9498.9|9508.3|9498.3|6
1631270160000|2021-09-10 10:36:00|9508.6|9498.6|9505.4|9495.4|9508.6|9498.6|9505.1|9495.1|13
1631270170000|2021-09-10 10:36:10|9505.6|9495.6|9506.6|9496.6|9506.9|9496.9|9505.6|9495.6|6
1631270180000|2021-09-10 10:36:20|9506.9|9496.9|9507.4|9497.4|9507.8|9497.8|9506.4|9496.4|14
1631270190000|2021-09-10 10:36:30|9508.4|9498.4|9508.6|9498.6|9508.9|9498.9|9507.8|9497.8|7
1631270200000|2021-09-10 10:36:40|9508.8|9498.8|9508.3|9498.3|9508.9|9498.9|9508.1|9498.1|6
1631270210000|2021-09-10 10:36:50|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|9508.6|9498.6|1
1631270220000|2021-09-10 10:37:00|9508.9|9498.9|9509|9499|9509.4|9499.4|9508.9|9498.9|7
1631270230000|2021-09-10 10:37:10|9508.8|9498.8|9509.1|9499.1|9509.1|9499.1|9508.8|9498.8|3
1631270240000|2021-09-10 10:37:20|9509.4|9499.4|9509|9499|9509.4|9499.4|9508.6|9498.6|5
1631270250000|2021-09-10 10:37:30|9509.3|9499.3|9510.1|9500.1|9510.1|9500.1|9508.6|9498.6|6
1631270260000|2021-09-10 10:37:40|9510.4|9500.4|9511.6|9501.6|9511.9|9501.9|9510.4|9500.4|4
1631270270000|2021-09-10 10:37:50|9511.9|9501.9|9512.8|9502.8|9512.8|9502.8|9511.9|9501.9|8
1631270280000|2021-09-10 10:38:00|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|9512.6|9502.6|1
1631270290000|2021-09-10 10:38:10|9514.9|9504.9|9515.4|9505.4|9515.4|9505.4|9514.9|9504.9|3
1631270300000|2021-09-10 10:38:20|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.6|9505.6|2
1631270310000|2021-09-10 10:38:30|9516|9506|9518.5|9508.5|9518.5|9508.5|9516|9506|8
1631270320000|2021-09-10 10:38:40|9518.8|9508.8|9520.3|9510.3|9520.3|9510.3|9518.8|9508.8|6
1631270330000|2021-09-10 10:38:50|9520.5|9510.5|9522.8|9512.8|9522.8|9512.8|9520.5|9510.5|5
1631270340000|2021-09-10 10:39:00|9523|9513|9523.3|9513.3|9523.3|9513.3|9523|9513|2
1631270350000|2021-09-10 10:39:10|9523.5|9513.5|9522|9512|9524.4|9514.4|9522|9512|9
1631270360000|2021-09-10 10:39:20|9521.9|9511.9|9520.8|9510.8|9521.9|9511.9|9520.8|9510.8|7
1631270370000|2021-09-10 10:39:30|9520.6|9510.6|9520.8|9510.8|9521.5|9511.5|9520.6|9510.6|7
1631270380000|2021-09-10 10:39:40|9520.6|9510.6|9520.1|9510.1|9520.6|9510.6|9520.1|9510.1|4
1631270390000|2021-09-10 10:39:50|9520|9510|9520.5|9510.5|9521.1|9511.1|9520|9510|4
1631270400000|2021-09-10 10:40:00|9520.8|9510.8|9523.5|9513.5|9523.5|9513.5|9520.8|9510.8|3
1631270410000|2021-09-10 10:40:10|9523.6|9513.6|9523.3|9513.3|9524.1|9514.1|9523.3|9513.3|8
1631270420000|2021-09-10 10:40:20|9523.8|9513.8|9525.4|9515.4|9525.4|9515.4|9523.8|9513.8|7
1631270430000|2021-09-10 10:40:30|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|9524.8|9514.8|1
1631270440000|2021-09-10 10:40:40|9525.8|9515.8|9524.9|9514.9|9525.8|9515.8|9524.9|9514.9|6
1631270460000|2021-09-10 10:41:00|9524.1|9514.1|9523.3|9513.3|9524.1|9514.1|9523.3|9513.3|2
1631270470000|2021-09-10 10:41:10|9523.5|9513.5|9523.6|9513.6|9523.9|9513.9|9522.6|9512.6|13
1631270480000|2021-09-10 10:41:20|9523.4|9513.4|9523.4|9513.4|9523.6|9513.6|9523.1|9513.1|5
1631270490000|2021-09-10 10:41:30|9523.3|9513.3|9523.9|9513.9|9524|9514|9523.3|9513.3|4
1631270500000|2021-09-10 10:41:40|9524.1|9514.1|9523.8|9513.8|9524.1|9514.1|9523.8|9513.8|3
1631270510000|2021-09-10 10:41:50|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9522.3|9512.3|2
1631270520000|2021-09-10 10:42:00|9522|9512|9521.8|9511.8|9522.6|9512.6|9521.3|9511.3|5
1631270530000|2021-09-10 10:42:10|9521.5|9511.5|9523.3|9513.3|9523.5|9513.5|9520.9|9510.9|6
1631270540000|2021-09-10 10:42:20|9523|9513|9523|9513|9523|9513|9522.5|9512.5|4
1631270550000|2021-09-10 10:42:30|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1631270560000|2021-09-10 10:42:40|9522.3|9512.3|9521.1|9511.1|9522.9|9512.9|9521.1|9511.1|6
1631270570000|2021-09-10 10:42:50|9520.9|9510.9|9521.1|9511.1|9521.5|9511.5|9520.9|9510.9|4
1631270580000|2021-09-10 10:43:00|9520.9|9510.9|9521.4|9511.4|9521.4|9511.4|9520.6|9510.6|8
1631270590000|2021-09-10 10:43:10|9521.9|9511.9|9523.6|9513.6|9523.6|9513.6|9521.9|9511.9|6
1631270600000|2021-09-10 10:43:20|9523.5|9513.5|9525|9515|9525|9515|9523.5|9513.5|3
1631270610000|2021-09-10 10:43:30|9524.8|9514.8|9524.6|9514.6|9524.8|9514.8|9524.5|9514.5|3
1631270620000|2021-09-10 10:43:40|9525.4|9515.4|9525.6|9515.6|9525.6|9515.6|9525|9515|4
1631270630000|2021-09-10 10:43:50|9525.3|9515.3|9527.1|9517.1|9527.1|9517.1|9524.5|9514.5|12
1631270640000|2021-09-10 10:44:00|9526.9|9516.9|9527.8|9517.8|9528.8|9518.8|9526.9|9516.9|12
1631270650000|2021-09-10 10:44:10|9527.5|9517.5|9526.5|9516.5|9527.8|9517.8|9526.5|9516.5|4
1631270660000|2021-09-10 10:44:20|9526.8|9516.8|9527.5|9517.5|9527.8|9517.8|9526.8|9516.8|9
1631270670000|2021-09-10 10:44:30|9527.8|9517.8|9529.9|9519.9|9530.5|9520.5|9527.8|9517.8|6
1631270680000|2021-09-10 10:44:40|9529.6|9519.6|9530.8|9520.8|9530.9|9520.9|9528.5|9518.5|12
1631270690000|2021-09-10 10:44:50|9531|9521|9531|9521|9531.6|9521.6|9531|9521|8
1631270700000|2021-09-10 10:45:00|9530.8|9520.8|9533.3|9523.3|9533.3|9523.3|9530.8|9520.8|4
1631270710000|2021-09-10 10:45:10|9533.9|9523.9|9538.1|9528.1|9538.1|9528.1|9533.9|9523.9|3
1631270720000|2021-09-10 10:45:20|9538|9528|9540.1|9530.1|9540.1|9530.1|9536.5|9526.5|13
1631270730000|2021-09-10 10:45:30|9539.9|9529.9|9539.1|9529.1|9539.9|9529.9|9539|9529|11
1631270740000|2021-09-10 10:45:40|9539.3|9529.3|9533.9|9523.9|9539.3|9529.3|9533.6|9523.6|8
1631270750000|2021-09-10 10:45:50|9533.6|9523.6|9536|9526|9536.1|9526.1|9533.6|9523.6|9
1631270760000|2021-09-10 10:46:00|9535.8|9525.8|9537.4|9527.4|9537.4|9527.4|9535.4|9525.4|8
1631270770000|2021-09-10 10:46:10|9537.6|9527.6|9537.3|9527.3|9537.8|9527.8|9537.1|9527.1|9
1631270780000|2021-09-10 10:46:20|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1631270790000|2021-09-10 10:46:30|9537.5|9527.5|9538|9528|9538.5|9528.5|9537.1|9527.1|6
1631270800000|2021-09-10 10:46:40|9537.8|9527.8|9538.3|9528.3|9538.3|9528.3|9537.5|9527.5|6
1631270810000|2021-09-10 10:46:50|9538|9528|9535.6|9525.6|9538.3|9528.3|9535.6|9525.6|10
1631270820000|2021-09-10 10:47:00|9535.5|9525.5|9534.6|9524.6|9535.5|9525.5|9533.9|9523.9|7
1631270830000|2021-09-10 10:47:10|9534.4|9524.4|9536.9|9526.9|9536.9|9526.9|9534.4|9524.4|4
1631270840000|2021-09-10 10:47:20|9537.1|9527.1|9536.6|9526.6|9537.1|9527.1|9536.6|9526.6|4
1631270850000|2021-09-10 10:47:30|9536.5|9526.5|9536|9526|9536.5|9526.5|9536|9526|5
1631270860000|2021-09-10 10:47:40|9536.3|9526.3|9536.1|9526.1|9536.5|9526.5|9533.4|9523.4|12
1631270870000|2021-09-10 10:47:50|9535.9|9525.9|9535.6|9525.6|9536.1|9526.1|9535.4|9525.4|10
1631270880000|2021-09-10 10:48:00|9535.4|9525.4|9537|9527|9537.3|9527.3|9535.4|9525.4|14
1631270890000|2021-09-10 10:48:10|9536.9|9526.9|9537.3|9527.3|9537.8|9527.8|9536.9|9526.9|8
1631270900000|2021-09-10 10:48:20|9536.1|9526.1|9532|9522|9536.1|9526.1|9532|9522|6
1631270910000|2021-09-10 10:48:30|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.3|9521.3|5
1631270920000|2021-09-10 10:48:40|9531.6|9521.6|9533.8|9523.8|9534|9524|9531.6|9521.6|8
1631270930000|2021-09-10 10:48:50|9533.6|9523.6|9534.6|9524.6|9535|9525|9533.4|9523.4|12
1631270940000|2021-09-10 10:49:00|9534.4|9524.4|9531.3|9521.3|9534.4|9524.4|9531.3|9521.3|7
1631270950000|2021-09-10 10:49:10|9531.1|9521.1|9531.3|9521.3|9531.3|9521.3|9531|9521|3
1631270970000|2021-09-10 10:49:30|9531|9521|9531.1|9521.1|9531.1|9521.1|9531|9521|2
1631270980000|2021-09-10 10:49:40|9531.3|9521.3|9533.8|9523.8|9533.9|9523.9|9531.3|9521.3|7
1631270990000|2021-09-10 10:49:50|9534.4|9524.4|9535.5|9525.5|9536|9526|9534.4|9524.4|9
1631271000000|2021-09-10 10:50:00|9535.6|9525.6|9534.5|9524.5|9537.6|9527.6|9533.9|9523.9|16
1631271010000|2021-09-10 10:50:10|9534.6|9524.6|9532.1|9522.1|9534.6|9524.6|9532.1|9522.1|6
1631271020000|2021-09-10 10:50:20|9531.6|9521.6|9533|9523|9533.3|9523.3|9531.6|9521.6|5
1631271030000|2021-09-10 10:50:30|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.4|9522.4|4
1631271040000|2021-09-10 10:50:40|9533.3|9523.3|9534|9524|9534|9524|9533.3|9523.3|4
1631271050000|2021-09-10 10:50:50|9533.8|9523.8|9533.5|9523.5|9534.5|9524.5|9533.5|9523.5|7
1631271060000|2021-09-10 10:51:00|9533.3|9523.3|9533|9523|9533.3|9523.3|9533|9523|6
1631271070000|2021-09-10 10:51:10|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1631271080000|2021-09-10 10:51:20|9533.3|9523.3|9530.6|9520.6|9533.3|9523.3|9530.3|9520.3|7
1631271090000|2021-09-10 10:51:30|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|9530.9|9520.9|1
1631271100000|2021-09-10 10:51:40|9530.6|9520.6|9530.9|9520.9|9531.1|9521.1|9530.3|9520.3|6
1631271110000|2021-09-10 10:51:50|9531.1|9521.1|9531.4|9521.4|9531.6|9521.6|9531.1|9521.1|6
1631271120000|2021-09-10 10:52:00|9529.9|9519.9|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|3
1631271130000|2021-09-10 10:52:10|9530.3|9520.3|9529.9|9519.9|9530.3|9520.3|9529.9|9519.9|3
1631271140000|2021-09-10 10:52:20|9531.5|9521.5|9532.9|9522.9|9532.9|9522.9|9531.5|9521.5|2
1631271150000|2021-09-10 10:52:30|9533.1|9523.1|9532.9|9522.9|9533.1|9523.1|9532.6|9522.6|4
1631271160000|2021-09-10 10:52:40|9532.6|9522.6|9532.4|9522.4|9532.6|9522.6|9532.4|9522.4|2
1631271170000|2021-09-10 10:52:50|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1631271180000|2021-09-10 10:53:00|9532.4|9522.4|9531.9|9521.9|9532.4|9522.4|9531|9521|9
1631271190000|2021-09-10 10:53:10|9532.4|9522.4|9533.8|9523.8|9534.8|9524.8|9532.4|9522.4|5
1631271200000|2021-09-10 10:53:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1631271210000|2021-09-10 10:53:30|9533.3|9523.3|9534.5|9524.5|9534.5|9524.5|9532.6|9522.6|8
1631271220000|2021-09-10 10:53:40|9534.8|9524.8|9534|9524|9534.8|9524.8|9533.5|9523.5|4
1631271230000|2021-09-10 10:53:50|9533.5|9523.5|9533.5|9523.5|9534|9524|9533.5|9523.5|10
1631271240000|2021-09-10 10:54:00|9533.6|9523.6|9532.5|9522.5|9533.9|9523.9|9532.5|9522.5|8
1631271250000|2021-09-10 10:54:10|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1631271260000|2021-09-10 10:54:20|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1631271270000|2021-09-10 10:54:30|9532.1|9522.1|9534.9|9524.9|9534.9|9524.9|9532.1|9522.1|12
1631271280000|2021-09-10 10:54:40|9534.6|9524.6|9533|9523|9534.6|9524.6|9532.8|9522.8|10
1631271290000|2021-09-10 10:54:50|9533.3|9523.3|9533.5|9523.5|9534.6|9524.6|9533.3|9523.3|10
1631271300000|2021-09-10 10:55:00|9533.6|9523.6|9535|9525|9535.1|9525.1|9533.6|9523.6|7
1631271310000|2021-09-10 10:55:10|9535.3|9525.3|9536|9526|9536|9526|9535.3|9525.3|6
1631271320000|2021-09-10 10:55:20|9536.1|9526.1|9536.3|9526.3|9536.4|9526.4|9536.1|9526.1|3
1631271330000|2021-09-10 10:55:30|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|4
1631271340000|2021-09-10 10:55:40|9537|9527|9536.4|9526.4|9537|9527|9536|9526|8
1631271350000|2021-09-10 10:55:50|9536.5|9526.5|9536.6|9526.6|9536.6|9526.6|9536.5|9526.5|2
1631271370000|2021-09-10 10:56:10|9536.1|9526.1|9538.6|9528.6|9538.6|9528.6|9536.1|9526.1|5
1631271380000|2021-09-10 10:56:20|9538.9|9528.9|9538.8|9528.8|9539.9|9529.9|9538|9528|7
1631271390000|2021-09-10 10:56:30|9538.4|9528.4|9540|9530|9540.3|9530.3|9538.3|9528.3|10
1631271410000|2021-09-10 10:56:50|9540.3|9530.3|9540|9530|9540.3|9530.3|9540|9530|2
1631271420000|2021-09-10 10:57:00|9539.8|9529.8|9539.6|9529.6|9540|9530|9539|9529|12
1631271430000|2021-09-10 10:57:10|9539.8|9529.8|9539.6|9529.6|9539.8|9529.8|9539.6|9529.6|4
1631271440000|2021-09-10 10:57:20|9539.8|9529.8|9541.5|9531.5|9541.8|9531.8|9539.8|9529.8|10
1631271450000|2021-09-10 10:57:30|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9541.3|9531.3|2
1631271460000|2021-09-10 10:57:40|9541.9|9531.9|9542.4|9532.4|9543|9533|9541.9|9531.9|5
1631271470000|2021-09-10 10:57:50|9542.1|9532.1|9542|9532|9542.1|9532.1|9542|9532|2
1631271480000|2021-09-10 10:58:00|9541.8|9531.8|9542.1|9532.1|9542.1|9532.1|9541.6|9531.6|10
1631271490000|2021-09-10 10:58:10|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1631271500000|2021-09-10 10:58:20|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631271510000|2021-09-10 10:58:30|9540.8|9530.8|9541.5|9531.5|9541.5|9531.5|9539|9529|8
1631271520000|2021-09-10 10:58:40|9541.4|9531.4|9541.4|9531.4|9541.8|9531.8|9541.4|9531.4|5
1631271530000|2021-09-10 10:58:50|9540.9|9530.9|9540.8|9530.8|9540.9|9530.9|9540.8|9530.8|2
1631271540000|2021-09-10 10:59:00|9540.6|9530.6|9541.5|9531.5|9541.5|9531.5|9540.6|9530.6|5
1631271550000|2021-09-10 10:59:10|9541.4|9531.4|9539.9|9529.9|9542.3|9532.3|9539.9|9529.9|13
1631271560000|2021-09-10 10:59:20|9540.1|9530.1|9538.9|9528.9|9540.1|9530.1|9538.9|9528.9|12
1631271570000|2021-09-10 10:59:30|9538.5|9528.5|9539.1|9529.1|9539.1|9529.1|9538.5|9528.5|6
1631271580000|2021-09-10 10:59:40|9538.8|9528.8|9538.3|9528.3|9538.8|9528.8|9537.8|9527.8|6
1631271590000|2021-09-10 10:59:50|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|8
1631271600000|2021-09-10 11:00:00|9538.1|9528.1|9540.3|9530.3|9540.3|9530.3|9538.1|9528.1|11
1631271610000|2021-09-10 11:00:10|9540.5|9530.5|9537.8|9527.8|9540.5|9530.5|9537.8|9527.8|5
1631271620000|2021-09-10 11:00:20|9537.5|9527.5|9537.3|9527.3|9537.8|9527.8|9536.9|9526.9|8
1631271640000|2021-09-10 11:00:40|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|2
1631271650000|2021-09-10 11:00:50|9537|9527|9536.3|9526.3|9537|9527|9536.3|9526.3|4
1631271660000|2021-09-10 11:01:00|9536|9526|9536|9526|9536|9526|9536|9526|1
1631271680000|2021-09-10 11:01:20|9536.1|9526.1|9536.3|9526.3|9537.1|9527.1|9536.1|9526.1|5
1631271690000|2021-09-10 11:01:30|9536.1|9526.1|9536.1|9526.1|9536.4|9526.4|9535.9|9525.9|5
1631271700000|2021-09-10 11:01:40|9536.4|9526.4|9536.3|9526.3|9536.9|9526.9|9536.3|9526.3|7
1631271710000|2021-09-10 11:01:50|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1631271720000|2021-09-10 11:02:00|9536.3|9526.3|9536.9|9526.9|9537.1|9527.1|9536.3|9526.3|5
1631271730000|2021-09-10 11:02:10|9537.4|9527.4|9537.3|9527.3|9537.4|9527.4|9537.3|9527.3|2
1631271740000|2021-09-10 11:02:20|9537.5|9527.5|9536.3|9526.3|9537.5|9527.5|9536.3|9526.3|2
1631271760000|2021-09-10 11:02:40|9536.4|9526.4|9536.6|9526.6|9536.6|9526.6|9536.4|9526.4|3
1631271770000|2021-09-10 11:02:50|9536.8|9526.8|9536.6|9526.6|9536.8|9526.8|9536.4|9526.4|4
1631271780000|2021-09-10 11:03:00|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.6|9526.6|7
1631271790000|2021-09-10 11:03:10|9537.4|9527.4|9541.3|9531.3|9541.3|9531.3|9537.4|9527.4|6
1631271800000|2021-09-10 11:03:20|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1631271810000|2021-09-10 11:03:30|9541|9531|9539.8|9529.8|9541|9531|9539.5|9529.5|5
1631271820000|2021-09-10 11:03:40|9539.5|9529.5|9539.5|9529.5|9540.1|9530.1|9539.5|9529.5|3
1631271830000|2021-09-10 11:03:50|9539.6|9529.6|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|4
1631271840000|2021-09-10 11:04:00|9539.5|9529.5|9539|9529|9539.5|9529.5|9539|9529|2
1631271850000|2021-09-10 11:04:10|9539.5|9529.5|9540.5|9530.5|9540.5|9530.5|9539.5|9529.5|5
1631271860000|2021-09-10 11:04:20|9540.3|9530.3|9538.5|9528.5|9540.3|9530.3|9538.1|9528.1|10
1631271870000|2021-09-10 11:04:30|9538.6|9528.6|9538.5|9528.5|9538.6|9528.6|9538.5|9528.5|2
1631271880000|2021-09-10 11:04:40|9538.8|9528.8|9540.5|9530.5|9540.5|9530.5|9538.8|9528.8|5
1631271890000|2021-09-10 11:04:50|9540.8|9530.8|9541.1|9531.1|9541.3|9531.3|9540.8|9530.8|4
1631271900000|2021-09-10 11:05:00|9540.9|9530.9|9542.9|9532.9|9543.1|9533.1|9540.9|9530.9|12
1631271910000|2021-09-10 11:05:10|9543.1|9533.1|9543.9|9533.9|9543.9|9533.9|9543.1|9533.1|3
1631271920000|2021-09-10 11:05:20|9543.6|9533.6|9542.9|9532.9|9543.6|9533.6|9542.6|9532.6|7
1631271930000|2021-09-10 11:05:30|9542.6|9532.6|9543.1|9533.1|9543.1|9533.1|9542.5|9532.5|5
1631271940000|2021-09-10 11:05:40|9542.9|9532.9|9543.4|9533.4|9543.4|9533.4|9542.1|9532.1|5
1631271950000|2021-09-10 11:05:50|9543.9|9533.9|9544|9534|9544|9534|9543.9|9533.9|2
1631271960000|2021-09-10 11:06:00|9543.9|9533.9|9543.1|9533.1|9544|9534|9543.1|9533.1|10
1631271970000|2021-09-10 11:06:10|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|9
1631271980000|2021-09-10 11:06:20|9543.1|9533.1|9542.9|9532.9|9543.4|9533.4|9542.9|9532.9|8
1631271990000|2021-09-10 11:06:30|9542.6|9532.6|9539.8|9529.8|9542.6|9532.6|9539.8|9529.8|9
1631272000000|2021-09-10 11:06:40|9540.5|9530.5|9541.6|9531.6|9541.6|9531.6|9540|9530|10
1631272010000|2021-09-10 11:06:50|9541.8|9531.8|9543.4|9533.4|9543.9|9533.9|9541.5|9531.5|11
1631272020000|2021-09-10 11:07:00|9543.9|9533.9|9543.1|9533.1|9543.9|9533.9|9543.1|9533.1|3
1631272040000|2021-09-10 11:07:20|9542.8|9532.8|9542|9532|9542.8|9532.8|9541.8|9531.8|8
1631272050000|2021-09-10 11:07:30|9542.3|9532.3|9543.4|9533.4|9543.4|9533.4|9542.3|9532.3|3
1631272070000|2021-09-10 11:07:50|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|4
1631272080000|2021-09-10 11:08:00|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.1|9533.1|5
1631272110000|2021-09-10 11:08:30|9543.1|9533.1|9542.3|9532.3|9543.4|9533.4|9542.3|9532.3|4
1631272120000|2021-09-10 11:08:40|9542.5|9532.5|9545.5|9535.5|9545.5|9535.5|9542.5|9532.5|2
1631272130000|2021-09-10 11:08:50|9545.3|9535.3|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|3
1631272140000|2021-09-10 11:09:00|9545.5|9535.5|9547.3|9537.3|9547.3|9537.3|9545.3|9535.3|5
1631272150000|2021-09-10 11:09:10|9547.5|9537.5|9548.4|9538.4|9548.6|9538.6|9547.5|9537.5|5
1631272160000|2021-09-10 11:09:20|9547.8|9537.8|9547.3|9537.3|9548.4|9538.4|9547.3|9537.3|4
1631272170000|2021-09-10 11:09:30|9547|9537|9547.1|9537.1|9547.3|9537.3|9547|9537|3
1631272190000|2021-09-10 11:09:50|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631272200000|2021-09-10 11:10:00|9547|9537|9547.3|9537.3|9547.3|9537.3|9546.9|9536.9|4
1631272210000|2021-09-10 11:10:10|9547.1|9537.1|9547|9537|9547.3|9537.3|9546.5|9536.5|5
1631272220000|2021-09-10 11:10:20|9546.5|9536.5|9546|9536|9546.5|9536.5|9546|9536|2
1631272230000|2021-09-10 11:10:30|9545.9|9535.9|9545.6|9535.6|9545.9|9535.9|9544.9|9534.9|6
1631272240000|2021-09-10 11:10:40|9544.9|9534.9|9545.6|9535.6|9545.6|9535.6|9544.9|9534.9|2
1631272250000|2021-09-10 11:10:50|9545.3|9535.3|9545|9535|9545.3|9535.3|9545|9535|2
1631272260000|2021-09-10 11:11:00|9545.4|9535.4|9545.6|9535.6|9545.6|9535.6|9545.4|9535.4|4
1631272270000|2021-09-10 11:11:10|9545.9|9535.9|9546.3|9536.3|9546.8|9536.8|9545.9|9535.9|5
1631272290000|2021-09-10 11:11:30|9546|9536|9546|9536|9546.3|9536.3|9546|9536|3
1631272300000|2021-09-10 11:11:40|9546.1|9536.1|9546.3|9536.3|9546.3|9536.3|9546.1|9536.1|2
1631272310000|2021-09-10 11:11:50|9546.8|9536.8|9546.5|9536.5|9547.1|9537.1|9546.5|9536.5|10
1631272320000|2021-09-10 11:12:00|9546.8|9536.8|9546|9536|9547.1|9537.1|9545.9|9535.9|12
1631272330000|2021-09-10 11:12:10|9545.9|9535.9|9546|9536|9546|9536|9545.9|9535.9|4
1631272350000|2021-09-10 11:12:30|9546.6|9536.6|9547.4|9537.4|9547.4|9537.4|9546.6|9536.6|3
1631272360000|2021-09-10 11:12:40|9547.8|9537.8|9547.9|9537.9|9548.4|9538.4|9547.6|9537.6|4
1631272370000|2021-09-10 11:12:50|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|1
1631272380000|2021-09-10 11:13:00|9548.1|9538.1|9549.5|9539.5|9549.5|9539.5|9548.1|9538.1|5
1631272390000|2021-09-10 11:13:10|9549|9539|9549.6|9539.6|9549.6|9539.6|9549|9539|4
1631272400000|2021-09-10 11:13:20|9549.9|9539.9|9550|9540|9550|9540|9549.5|9539.5|5
1631272410000|2021-09-10 11:13:30|9549.6|9539.6|9550.9|9540.9|9550.9|9540.9|9549.6|9539.6|4
1631272420000|2021-09-10 11:13:40|9550.8|9540.8|9550.3|9540.3|9551.1|9541.1|9550.3|9540.3|10
1631272430000|2021-09-10 11:13:50|9550|9540|9550.5|9540.5|9550.8|9540.8|9550|9540|7
1631272440000|2021-09-10 11:14:00|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|10
1631272450000|2021-09-10 11:14:10|9550.8|9540.8|9550|9540|9550.8|9540.8|9550|9540|8
1631272460000|2021-09-10 11:14:20|9549.8|9539.8|9549.8|9539.8|9550|9540|9549.5|9539.5|5
1631272470000|2021-09-10 11:14:30|9550.6|9540.6|9550|9540|9550.6|9540.6|9550|9540|2
1631272480000|2021-09-10 11:14:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1631272490000|2021-09-10 11:14:50|9550.4|9540.4|9550|9540|9550.4|9540.4|9550|9540|4
1631272510000|2021-09-10 11:15:10|9549.8|9539.8|9550.1|9540.1|9550.1|9540.1|9549.8|9539.8|3
1631272520000|2021-09-10 11:15:20|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|4
1631272530000|2021-09-10 11:15:30|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|4
1631272540000|2021-09-10 11:15:40|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|2
1631272550000|2021-09-10 11:15:50|9551.1|9541.1|9552.8|9542.8|9552.8|9542.8|9550.8|9540.8|11
1631272560000|2021-09-10 11:16:00|9553.6|9543.6|9556.5|9546.5|9556.9|9546.9|9552.9|9542.9|12
1631272570000|2021-09-10 11:16:10|9556.3|9546.3|9555.4|9545.4|9556.9|9546.9|9554.6|9544.6|11
1631272580000|2021-09-10 11:16:20|9555.6|9545.6|9556.3|9546.3|9556.3|9546.3|9555.4|9545.4|6
1631272590000|2021-09-10 11:16:30|9556|9546|9554.6|9544.6|9556|9546|9553|9543|11
1631272600000|2021-09-10 11:16:40|9554.8|9544.8|9553.5|9543.5|9554.8|9544.8|9553.5|9543.5|6
1631272610000|2021-09-10 11:16:50|9553.1|9543.1|9553|9543|9553.3|9543.3|9553|9543|6
1631272620000|2021-09-10 11:17:00|9553.1|9543.1|9554.1|9544.1|9554.1|9544.1|9553|9543|11
1631272630000|2021-09-10 11:17:10|9554.3|9544.3|9552.3|9542.3|9554.3|9544.3|9551.5|9541.5|8
1631272640000|2021-09-10 11:17:20|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|8
1631272650000|2021-09-10 11:17:30|9551.8|9541.8|9553.3|9543.3|9553.5|9543.5|9551.8|9541.8|5
1631272660000|2021-09-10 11:17:40|9553|9543|9555.4|9545.4|9555.5|9545.5|9553|9543|14
1631272670000|2021-09-10 11:17:50|9555.5|9545.5|9554.6|9544.6|9555.9|9545.9|9554.6|9544.6|4
1631272680000|2021-09-10 11:18:00|9554.3|9544.3|9554.5|9544.5|9554.5|9544.5|9554.3|9544.3|2
1631272690000|2021-09-10 11:18:10|9553.8|9543.8|9553|9543|9553.8|9543.8|9552.5|9542.5|8
1631272700000|2021-09-10 11:18:20|9553.3|9543.3|9554.4|9544.4|9554.5|9544.5|9552.6|9542.6|14
1631272710000|2021-09-10 11:18:30|9554.5|9544.5|9556.4|9546.4|9556.5|9546.5|9554.3|9544.3|14
1631272720000|2021-09-10 11:18:40|9556.3|9546.3|9556.3|9546.3|9556.9|9546.9|9556.1|9546.1|11
1631272730000|2021-09-10 11:18:50|9556.4|9546.4|9558.1|9548.1|9558.1|9548.1|9555.9|9545.9|7
1631272740000|2021-09-10 11:19:00|9557.9|9547.9|9558.6|9548.6|9558.6|9548.6|9557.3|9547.3|11
1631272750000|2021-09-10 11:19:10|9558.9|9548.9|9558.1|9548.1|9559.5|9549.5|9557.6|9547.6|17
1631272760000|2021-09-10 11:19:20|9557.9|9547.9|9562.6|9552.6|9562.6|9552.6|9557.9|9547.9|9
1631272770000|2021-09-10 11:19:30|9562.9|9552.9|9561.5|9551.5|9562.9|9552.9|9560.9|9550.9|11
1631272780000|2021-09-10 11:19:40|9561.8|9551.8|9560.9|9550.9|9562.5|9552.5|9560.9|9550.9|11
1631272790000|2021-09-10 11:19:50|9560.6|9550.6|9560.9|9550.9|9561.3|9551.3|9560.6|9550.6|8
1631272800000|2021-09-10 11:20:00|9560.6|9550.6|9560.6|9550.6|9561.4|9551.4|9560.4|9550.4|13
1631272810000|2021-09-10 11:20:10|9561|9551|9561.1|9551.1|9561.5|9551.5|9560.5|9550.5|18
1631272820000|2021-09-10 11:20:20|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561|9551|11
1631272830000|2021-09-10 11:20:30|9561.3|9551.3|9559.3|9549.3|9561.3|9551.3|9557.6|9547.6|8
1631272840000|2021-09-10 11:20:40|9559.1|9549.1|9559.8|9549.8|9560|9550|9559.1|9549.1|7
1631272850000|2021-09-10 11:20:50|9559.5|9549.5|9559|9549|9559.5|9549.5|9558.8|9548.8|7
1631272860000|2021-09-10 11:21:00|9559.3|9549.3|9560.3|9550.3|9560.3|9550.3|9559.3|9549.3|5
1631272870000|2021-09-10 11:21:10|9560|9550|9560.8|9550.8|9561|9551|9560|9550|8
1631272880000|2021-09-10 11:21:20|9561|9551|9560.8|9550.8|9561|9551|9560.4|9550.4|5
1631272890000|2021-09-10 11:21:30|9561|9551|9560.9|9550.9|9561|9551|9560.9|9550.9|2
1631272900000|2021-09-10 11:21:40|9561.1|9551.1|9561|9551|9561.1|9551.1|9560.9|9550.9|5
1631272910000|2021-09-10 11:21:50|9560.8|9550.8|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|9
1631272920000|2021-09-10 11:22:00|9560.9|9550.9|9558.4|9548.4|9561.1|9551.1|9557.6|9547.6|10
1631272930000|2021-09-10 11:22:10|9559|9549|9559.1|9549.1|9559.1|9549.1|9559|9549|2
1631272940000|2021-09-10 11:22:20|9559.4|9549.4|9558.6|9548.6|9559.5|9549.5|9558.6|9548.6|10
1631272960000|2021-09-10 11:22:40|9559.1|9549.1|9558.8|9548.8|9559.3|9549.3|9558.8|9548.8|4
1631272970000|2021-09-10 11:22:50|9558.4|9548.4|9557.3|9547.3|9558.4|9548.4|9557|9547|6
1631272980000|2021-09-10 11:23:00|9557|9547|9553.8|9543.8|9557|9547|9552.6|9542.6|10
1631272990000|2021-09-10 11:23:10|9553.9|9543.9|9554.6|9544.6|9556.1|9546.1|9553.9|9543.9|15
1631273000000|2021-09-10 11:23:20|9554.3|9544.3|9552.1|9542.1|9554.3|9544.3|9551.9|9541.9|12
1631273010000|2021-09-10 11:23:30|9552.4|9542.4|9550.5|9540.5|9553|9543|9550.5|9540.5|12
1631273020000|2021-09-10 11:23:40|9550.6|9540.6|9552.1|9542.1|9552.4|9542.4|9550.6|9540.6|12
1631273030000|2021-09-10 11:23:50|9551.9|9541.9|9551.6|9541.6|9552.9|9542.9|9551.4|9541.4|10
1631273040000|2021-09-10 11:24:00|9551.4|9541.4|9552.3|9542.3|9553.4|9543.4|9550.5|9540.5|14
1631273050000|2021-09-10 11:24:10|9552.5|9542.5|9551.8|9541.8|9553|9543|9551.5|9541.5|7
1631273060000|2021-09-10 11:24:20|9550.9|9540.9|9550.1|9540.1|9550.9|9540.9|9550.1|9540.1|2
1631273070000|2021-09-10 11:24:30|9550.4|9540.4|9549.3|9539.3|9550.4|9540.4|9549|9539|4
1631273080000|2021-09-10 11:24:40|9549.4|9539.4|9547|9537|9549.8|9539.8|9546.8|9536.8|14
1631273090000|2021-09-10 11:24:50|9546.9|9536.9|9548.9|9538.9|9548.9|9538.9|9546.9|9536.9|7
1631273100000|2021-09-10 11:25:00|9549|9539|9549|9539|9549|9539|9549|9539|1
1631273110000|2021-09-10 11:25:10|9548.9|9538.9|9548.3|9538.3|9548.9|9538.9|9548.3|9538.3|6
1631273120000|2021-09-10 11:25:20|9548.6|9538.6|9551.1|9541.1|9551.1|9541.1|9548.6|9538.6|5
1631273130000|2021-09-10 11:25:30|9551.4|9541.4|9553|9543|9553|9543|9551.1|9541.1|9
1631273140000|2021-09-10 11:25:40|9553.5|9543.5|9553|9543|9553.5|9543.5|9553|9543|5
1631273150000|2021-09-10 11:25:50|9553.3|9543.3|9551.8|9541.8|9553.3|9543.3|9550.5|9540.5|9
1631273160000|2021-09-10 11:26:00|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|4
1631273170000|2021-09-10 11:26:10|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1631273180000|2021-09-10 11:26:20|9549.6|9539.6|9550.8|9540.8|9550.8|9540.8|9549.6|9539.6|3
1631273190000|2021-09-10 11:26:30|9550.5|9540.5|9550.5|9540.5|9550.8|9540.8|9550.3|9540.3|6
1631273200000|2021-09-10 11:26:40|9550.3|9540.3|9552.4|9542.4|9552.5|9542.5|9550.3|9540.3|12
1631273210000|2021-09-10 11:26:50|9552.5|9542.5|9553.4|9543.4|9553.5|9543.5|9552.5|9542.5|5
1631273220000|2021-09-10 11:27:00|9553.1|9543.1|9552|9542|9553.3|9543.3|9551.8|9541.8|8
1631273230000|2021-09-10 11:27:10|9552.1|9542.1|9552.6|9542.6|9552.9|9542.9|9551.8|9541.8|10
1631273240000|2021-09-10 11:27:20|9552.5|9542.5|9552.6|9542.6|9552.6|9542.6|9552.5|9542.5|6
1631273250000|2021-09-10 11:27:30|9552.4|9542.4|9552.4|9542.4|9552.6|9542.6|9552.1|9542.1|11
1631273260000|2021-09-10 11:27:40|9552.6|9542.6|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|11
1631273270000|2021-09-10 11:27:50|9552.4|9542.4|9549|9539|9552.4|9542.4|9548.9|9538.9|6
1631273280000|2021-09-10 11:28:00|9548.9|9538.9|9549|9539|9549.1|9539.1|9548.8|9538.8|5
1631273290000|2021-09-10 11:28:10|9548.8|9538.8|9549.4|9539.4|9549.4|9539.4|9548.8|9538.8|4
1631273300000|2021-09-10 11:28:20|9550.4|9540.4|9551.6|9541.6|9552.1|9542.1|9550.4|9540.4|6
1631273310000|2021-09-10 11:28:30|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|1
1631273320000|2021-09-10 11:28:40|9552.1|9542.1|9551.6|9541.6|9552.1|9542.1|9551.6|9541.6|3
1631273330000|2021-09-10 11:28:50|9551.9|9541.9|9551.9|9541.9|9552.3|9542.3|9551.9|9541.9|6
1631273340000|2021-09-10 11:29:00|9552.1|9542.1|9551.1|9541.1|9552.1|9542.1|9551.1|9541.1|6
1631273350000|2021-09-10 11:29:10|9551.4|9541.4|9548.8|9538.8|9552.3|9542.3|9548.8|9538.8|7
1631273360000|2021-09-10 11:29:20|9548.5|9538.5|9548.1|9538.1|9548.5|9538.5|9548.1|9538.1|2
1631273370000|2021-09-10 11:29:30|9549.3|9539.3|9550.6|9540.6|9550.6|9540.6|9549.3|9539.3|2
1631273380000|2021-09-10 11:29:40|9550.4|9540.4|9550.1|9540.1|9550.4|9540.4|9550.1|9540.1|2
1631273390000|2021-09-10 11:29:50|9549.5|9539.5|9547.8|9537.8|9550.1|9540.1|9547.8|9537.8|4
1631273400000|2021-09-10 11:30:00|9548|9538|9545.8|9535.8|9548|9538|9545.5|9535.5|6
1631273410000|2021-09-10 11:30:10|9546|9536|9545.8|9535.8|9546.3|9536.3|9545.8|9535.8|6
1631273420000|2021-09-10 11:30:20|9546.1|9536.1|9546|9536|9546.9|9536.9|9545.5|9535.5|13
1631273430000|2021-09-10 11:30:30|9546.4|9536.4|9546.3|9536.3|9546.6|9536.6|9545.5|9535.5|11
1631273440000|2021-09-10 11:30:40|9546.5|9536.5|9546.6|9536.6|9546.9|9536.9|9546.4|9536.4|9
1631273450000|2021-09-10 11:30:50|9546.9|9536.9|9546.6|9536.6|9549.1|9539.1|9546.1|9536.1|9
1631273460000|2021-09-10 11:31:00|9546.9|9536.9|9548.3|9538.3|9548.4|9538.4|9546.9|9536.9|13
1631273470000|2021-09-10 11:31:10|9548.1|9538.1|9550.8|9540.8|9550.8|9540.8|9548.1|9538.1|7
1631273480000|2021-09-10 11:31:20|9550.9|9540.9|9552.6|9542.6|9552.6|9542.6|9550.9|9540.9|11
1631273490000|2021-09-10 11:31:30|9552.9|9542.9|9549.9|9539.9|9553|9543|9549.3|9539.3|11
1631273500000|2021-09-10 11:31:40|9550.4|9540.4|9547.1|9537.1|9550.4|9540.4|9547.1|9537.1|5
1631273510000|2021-09-10 11:31:50|9546.9|9536.9|9546.5|9536.5|9546.9|9536.9|9546.5|9536.5|5
1631273520000|2021-09-10 11:32:00|9546.6|9536.6|9545.6|9535.6|9546.6|9536.6|9544.8|9534.8|14
1631273530000|2021-09-10 11:32:10|9545.9|9535.9|9543.8|9533.8|9545.9|9535.9|9543.5|9533.5|13
1631273540000|2021-09-10 11:32:20|9543.5|9533.5|9543.8|9533.8|9544|9534|9543.5|9533.5|8
1631273550000|2021-09-10 11:32:30|9544|9534|9544.6|9534.6|9544.6|9534.6|9544|9534|6
1631273560000|2021-09-10 11:32:40|9544.5|9534.5|9544.6|9534.6|9544.6|9534.6|9544.5|9534.5|2
1631273580000|2021-09-10 11:33:00|9544.5|9534.5|9544.4|9534.4|9544.5|9534.5|9543.8|9533.8|5
1631273590000|2021-09-10 11:33:10|9544.6|9534.6|9544.5|9534.5|9544.6|9534.6|9542.4|9532.4|10
1631273600000|2021-09-10 11:33:20|9544.6|9534.6|9543.3|9533.3|9544.6|9534.6|9543.3|9533.3|6
1631273610000|2021-09-10 11:33:30|9542.5|9532.5|9541|9531|9542.5|9532.5|9540.6|9530.6|13
1631273620000|2021-09-10 11:33:40|9540.5|9530.5|9541.1|9531.1|9543.6|9533.6|9540.5|9530.5|12
1631273630000|2021-09-10 11:33:50|9541.4|9531.4|9541.8|9531.8|9541.8|9531.8|9541.4|9531.4|3
1631273640000|2021-09-10 11:34:00|9541.9|9531.9|9544.1|9534.1|9544.1|9534.1|9541.9|9531.9|13
1631273650000|2021-09-10 11:34:10|9544.4|9534.4|9543.8|9533.8|9544.6|9534.6|9543.8|9533.8|8
1631273660000|2021-09-10 11:34:20|9543.5|9533.5|9543|9533|9543.5|9533.5|9541.8|9531.8|10
1631273670000|2021-09-10 11:34:30|9543.1|9533.1|9543|9533|9543.8|9533.8|9543|9533|8
1631273680000|2021-09-10 11:34:40|9542.8|9532.8|9540.9|9530.9|9543.4|9533.4|9540.6|9530.6|9
1631273690000|2021-09-10 11:34:50|9540.6|9530.6|9540.9|9530.9|9541.6|9531.6|9540.5|9530.5|14
1631273700000|2021-09-10 11:35:00|9541.5|9531.5|9539.4|9529.4|9542.4|9532.4|9538.5|9528.5|19
1631273710000|2021-09-10 11:35:10|9539.9|9529.9|9538.3|9528.3|9540.5|9530.5|9538.3|9528.3|12
1631273720000|2021-09-10 11:35:20|9538.4|9528.4|9536.6|9526.6|9539.3|9529.3|9536.6|9526.6|10
1631273730000|2021-09-10 11:35:30|9536.9|9526.9|9537|9527|9537.1|9527.1|9534|9524|15
1631273740000|2021-09-10 11:35:40|9537.1|9527.1|9537.6|9527.6|9537.6|9527.6|9537.1|9527.1|11
1631273750000|2021-09-10 11:35:50|9538.1|9528.1|9536.8|9526.8|9538.1|9528.1|9536.8|9526.8|6
1631273760000|2021-09-10 11:36:00|9536.6|9526.6|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|4
1631273770000|2021-09-10 11:36:10|9536.9|9526.9|9533.3|9523.3|9536.9|9526.9|9532.8|9522.8|18
1631273780000|2021-09-10 11:36:20|9533.5|9523.5|9536.3|9526.3|9536.3|9526.3|9533.5|9523.5|11
1631273790000|2021-09-10 11:36:30|9536|9526|9536.3|9526.3|9536.4|9526.4|9535.9|9525.9|12
1631273800000|2021-09-10 11:36:40|9536.1|9526.1|9536.5|9526.5|9536.5|9526.5|9536.1|9526.1|3
1631273820000|2021-09-10 11:37:00|9536.8|9526.8|9537.4|9527.4|9537.4|9527.4|9536.8|9526.8|7
1631273830000|2021-09-10 11:37:10|9537.1|9527.1|9535.9|9525.9|9537.4|9527.4|9535.9|9525.9|4
1631273840000|2021-09-10 11:37:20|9536.1|9526.1|9537|9527|9537|9527|9536.1|9526.1|7
1631273850000|2021-09-10 11:37:30|9537.3|9527.3|9537.4|9527.4|9537.8|9527.8|9536.9|9526.9|9
1631273860000|2021-09-10 11:37:40|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.1|9526.1|9
1631273870000|2021-09-10 11:37:50|9536.9|9526.9|9536.9|9526.9|9537.1|9527.1|9536.9|9526.9|5
1631273880000|2021-09-10 11:38:00|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9536.9|9526.9|7
1631273890000|2021-09-10 11:38:10|9537.4|9527.4|9536.9|9526.9|9537.4|9527.4|9536.4|9526.4|9
1631273900000|2021-09-10 11:38:20|9536.6|9526.6|9536.9|9526.9|9536.9|9526.9|9536.6|9526.6|10
1631273910000|2021-09-10 11:38:30|9536.6|9526.6|9536.9|9526.9|9537.1|9527.1|9536.6|9526.6|9
1631273920000|2021-09-10 11:38:40|9537.1|9527.1|9536.9|9526.9|9537.1|9527.1|9536.6|9526.6|6
1631273930000|2021-09-10 11:38:50|9536.6|9526.6|9536.5|9526.5|9537|9527|9536.5|9526.5|10
1631273940000|2021-09-10 11:39:00|9536.8|9526.8|9537|9527|9537|9527|9536.5|9526.5|4
1631273950000|2021-09-10 11:39:10|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1631273960000|2021-09-10 11:39:20|9537.1|9527.1|9537.4|9527.4|9537.4|9527.4|9537.1|9527.1|2
1631273970000|2021-09-10 11:39:30|9537.1|9527.1|9537.1|9527.1|9537.4|9527.4|9537|9527|10
1631273980000|2021-09-10 11:39:40|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|6
1631273990000|2021-09-10 11:39:50|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|4
1631274000000|2021-09-10 11:40:00|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.6|9526.6|7
1631274010000|2021-09-10 11:40:10|9537.1|9527.1|9537.1|9527.1|9537.3|9527.3|9536.6|9526.6|9
1631274020000|2021-09-10 11:40:20|9537.3|9527.3|9540.4|9530.4|9540.4|9530.4|9537.3|9527.3|8
1631274030000|2021-09-10 11:40:30|9540.6|9530.6|9540.8|9530.8|9541|9531|9540|9530|14
1631274040000|2021-09-10 11:40:40|9541|9531|9540.6|9530.6|9542|9532|9540.3|9530.3|7
1631274050000|2021-09-10 11:40:50|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|2
1631274060000|2021-09-10 11:41:00|9540.4|9530.4|9540.6|9530.6|9540.6|9530.6|9540.1|9530.1|7
1631274070000|2021-09-10 11:41:10|9540.9|9530.9|9539.6|9529.6|9540.9|9530.9|9539.1|9529.1|11
1631274090000|2021-09-10 11:41:30|9539.3|9529.3|9539.5|9529.5|9539.6|9529.6|9539.3|9529.3|6
1631274100000|2021-09-10 11:41:40|9538.6|9528.6|9536.8|9526.8|9538.6|9528.6|9536.5|9526.5|9
1631274110000|2021-09-10 11:41:50|9537|9527|9537|9527|9537.5|9527.5|9536.5|9526.5|9
1631274120000|2021-09-10 11:42:00|9537.3|9527.3|9537.5|9527.5|9537.5|9527.5|9537|9527|4
1631274130000|2021-09-10 11:42:10|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1631274140000|2021-09-10 11:42:20|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|3
1631274150000|2021-09-10 11:42:30|9537.9|9527.9|9535.4|9525.4|9537.9|9527.9|9534.8|9524.8|7
1631274160000|2021-09-10 11:42:40|9535|9525|9534.8|9524.8|9535.4|9525.4|9534.8|9524.8|12
1631274170000|2021-09-10 11:42:50|9535.1|9525.1|9535.6|9525.6|9535.6|9525.6|9535.1|9525.1|3
1631274180000|2021-09-10 11:43:00|9535.5|9525.5|9535.5|9525.5|9535.6|9525.6|9535.5|9525.5|5
1631274190000|2021-09-10 11:43:10|9535.8|9525.8|9536.1|9526.1|9536.6|9526.6|9535.8|9525.8|6
1631274200000|2021-09-10 11:43:20|9536.4|9526.4|9535.8|9525.8|9536.4|9526.4|9535.8|9525.8|2
1631274210000|2021-09-10 11:43:30|9535.5|9525.5|9535.4|9525.4|9535.9|9525.9|9534.8|9524.8|8
1631274220000|2021-09-10 11:43:40|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|2
1631274230000|2021-09-10 11:43:50|9535|9525|9535.3|9525.3|9535.3|9525.3|9535|9525|4
1631274250000|2021-09-10 11:44:10|9535.5|9525.5|9537.3|9527.3|9537.3|9527.3|9535.5|9525.5|2
1631274260000|2021-09-10 11:44:20|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1631274270000|2021-09-10 11:44:30|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|7
1631274280000|2021-09-10 11:44:40|9537.5|9527.5|9537.8|9527.8|9537.8|9527.8|9537.5|9527.5|2
1631274290000|2021-09-10 11:44:50|9538|9528|9538.3|9528.3|9538.3|9528.3|9537.9|9527.9|4
1631274300000|2021-09-10 11:45:00|9538|9528|9537.1|9527.1|9538|9528|9537|9527|5
1631274310000|2021-09-10 11:45:10|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1631274320000|2021-09-10 11:45:20|9537.4|9527.4|9537.5|9527.5|9537.8|9527.8|9537.4|9527.4|5
1631274330000|2021-09-10 11:45:30|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|4
1631274340000|2021-09-10 11:45:40|9537.1|9527.1|9538.4|9528.4|9538.4|9528.4|9536.8|9526.8|11
1631274350000|2021-09-10 11:45:50|9538.5|9528.5|9539.4|9529.4|9539.4|9529.4|9538.5|9528.5|2
1631274360000|2021-09-10 11:46:00|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|4
1631274370000|2021-09-10 11:46:10|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|4
1631274380000|2021-09-10 11:46:20|9539.5|9529.5|9540|9530|9540|9530|9539.4|9529.4|6
1631274390000|2021-09-10 11:46:30|9539.8|9529.8|9540|9530|9541.8|9531.8|9539.5|9529.5|8
1631274400000|2021-09-10 11:46:40|9539.8|9529.8|9540|9530|9540|9530|9539.8|9529.8|5
1631274410000|2021-09-10 11:46:50|9539.8|9529.8|9540|9530|9540|9530|9539.5|9529.5|6
1631274420000|2021-09-10 11:47:00|9539.8|9529.8|9539.5|9529.5|9540.1|9530.1|9539.3|9529.3|13
1631274430000|2021-09-10 11:47:10|9539.8|9529.8|9539.9|9529.9|9539.9|9529.9|9539.8|9529.8|2
1631274440000|2021-09-10 11:47:20|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|6
1631274450000|2021-09-10 11:47:30|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|2
1631274460000|2021-09-10 11:47:40|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.8|9529.8|4
1631274470000|2021-09-10 11:47:50|9540.1|9530.1|9540.3|9530.3|9540.4|9530.4|9540.1|9530.1|3
1631274480000|2021-09-10 11:48:00|9539.8|9529.8|9540.4|9530.4|9540.4|9530.4|9539.6|9529.6|3
1631274490000|2021-09-10 11:48:10|9540|9530|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|3
1631274500000|2021-09-10 11:48:20|9540|9530|9538.3|9528.3|9540|9530|9538.3|9528.3|2
1631274510000|2021-09-10 11:48:30|9538|9528|9538|9528|9538.3|9528.3|9537.8|9527.8|5
1631274520000|2021-09-10 11:48:40|9538.3|9528.3|9537|9527|9538.3|9528.3|9537|9527|6
1631274530000|2021-09-10 11:48:50|9537.1|9527.1|9537|9527|9537.1|9527.1|9537|9527|2
1631274540000|2021-09-10 11:49:00|9537.3|9527.3|9537|9527|9537.3|9527.3|9537|9527|2
1631274560000|2021-09-10 11:49:20|9537.1|9527.1|9539.8|9529.8|9539.8|9529.8|9537.1|9527.1|4
1631274570000|2021-09-10 11:49:30|9540|9530|9538.8|9528.8|9540|9530|9538.8|9528.8|4
1631274580000|2021-09-10 11:49:40|9539|9529|9537.6|9527.6|9539.1|9529.1|9536.4|9526.4|8
1631274590000|2021-09-10 11:49:50|9537.4|9527.4|9537.6|9527.6|9537.6|9527.6|9537.1|9527.1|4
1631274600000|2021-09-10 11:50:00|9537.9|9527.9|9538.4|9528.4|9538.6|9528.6|9537.9|9527.9|4
1631274610000|2021-09-10 11:50:10|9538.1|9528.1|9536.5|9526.5|9538.1|9528.1|9536.5|9526.5|4
1631274620000|2021-09-10 11:50:20|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1631274630000|2021-09-10 11:50:30|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|9537.1|9527.1|1
1631274640000|2021-09-10 11:50:40|9536.4|9526.4|9536|9526|9536.5|9526.5|9536|9526|4
1631274650000|2021-09-10 11:50:50|9536.3|9526.3|9537.1|9527.1|9537.1|9527.1|9536.3|9526.3|2
1631274680000|2021-09-10 11:51:20|9537.4|9527.4|9538.6|9528.6|9538.6|9528.6|9537.4|9527.4|3
1631274690000|2021-09-10 11:51:30|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|6
1631274700000|2021-09-10 11:51:40|9539.1|9529.1|9537.9|9527.9|9539.1|9529.1|9537.9|9527.9|4
1631274710000|2021-09-10 11:51:50|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9537|9527|12
1631274720000|2021-09-10 11:52:00|9537|9527|9537|9527|9537|9527|9537|9527|1
1631274750000|2021-09-10 11:52:30|9537.3|9527.3|9536.8|9526.8|9537.3|9527.3|9536.8|9526.8|3
1631274760000|2021-09-10 11:52:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1631274780000|2021-09-10 11:53:00|9536.8|9526.8|9539.1|9529.1|9539.1|9529.1|9536.8|9526.8|6
1631274790000|2021-09-10 11:53:10|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1631274800000|2021-09-10 11:53:20|9539.5|9529.5|9541.5|9531.5|9541.5|9531.5|9539.5|9529.5|5
1631274810000|2021-09-10 11:53:30|9541.8|9531.8|9543.9|9533.9|9543.9|9533.9|9541.5|9531.5|12
1631274820000|2021-09-10 11:53:40|9544.6|9534.6|9547.3|9537.3|9547.6|9537.6|9544.6|9534.6|10
1631274830000|2021-09-10 11:53:50|9547|9537|9546|9536|9547|9537|9545.9|9535.9|6
1631274840000|2021-09-10 11:54:00|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9543.8|9533.8|9
1631274850000|2021-09-10 11:54:10|9544.8|9534.8|9544.5|9534.5|9544.8|9534.8|9544|9534|4
1631274860000|2021-09-10 11:54:20|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|7
1631274870000|2021-09-10 11:54:30|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9543.6|9533.6|2
1631274880000|2021-09-10 11:54:40|9543.9|9533.9|9545.8|9535.8|9546.3|9536.3|9543.9|9533.9|12
1631274890000|2021-09-10 11:54:50|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1631274900000|2021-09-10 11:55:00|9546.3|9536.3|9544.9|9534.9|9546.3|9536.3|9544.9|9534.9|6
1631274910000|2021-09-10 11:55:10|9544.8|9534.8|9543.9|9533.9|9544.8|9534.8|9543.9|9533.9|4
1631274920000|2021-09-10 11:55:20|9543.6|9533.6|9542.6|9532.6|9543.6|9533.6|9542.6|9532.6|5
1631274930000|2021-09-10 11:55:30|9541.9|9531.9|9542.3|9532.3|9542.3|9532.3|9541.9|9531.9|7
1631274940000|2021-09-10 11:55:40|9542.4|9532.4|9544.4|9534.4|9544.4|9534.4|9542.3|9532.3|12
1631274950000|2021-09-10 11:55:50|9544.9|9534.9|9544.6|9534.6|9544.9|9534.9|9544.4|9534.4|4
1631274960000|2021-09-10 11:56:00|9543.9|9533.9|9544.4|9534.4|9544.4|9534.4|9542.5|9532.5|15
1631274970000|2021-09-10 11:56:10|9544.1|9534.1|9543.9|9533.9|9544.1|9534.1|9543.9|9533.9|5
1631274990000|2021-09-10 11:56:30|9544.1|9534.1|9544.4|9534.4|9544.6|9534.6|9543.9|9533.9|7
1631275000000|2021-09-10 11:56:40|9544|9534|9543.9|9533.9|9544.1|9534.1|9543.6|9533.6|10
1631275010000|2021-09-10 11:56:50|9544.1|9534.1|9544.5|9534.5|9545.5|9535.5|9543.8|9533.8|10
1631275020000|2021-09-10 11:57:00|9544.3|9534.3|9543.9|9533.9|9544.3|9534.3|9542.6|9532.6|10
1631275030000|2021-09-10 11:57:10|9543.6|9533.6|9543.6|9533.6|9543.9|9533.9|9543.4|9533.4|12
1631275040000|2021-09-10 11:57:20|9543.9|9533.9|9543.6|9533.6|9544.5|9534.5|9543.6|9533.6|9
1631275050000|2021-09-10 11:57:30|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.4|9533.4|9
1631275060000|2021-09-10 11:57:40|9544|9534|9544.8|9534.8|9544.8|9534.8|9544|9534|6
1631275070000|2021-09-10 11:57:50|9545|9535|9544.8|9534.8|9545|9535|9544.5|9534.5|10
1631275080000|2021-09-10 11:58:00|9545|9535|9545.3|9535.3|9545.3|9535.3|9544.8|9534.8|6
1631275090000|2021-09-10 11:58:10|9545|9535|9543.6|9533.6|9545.3|9535.3|9543.5|9533.5|9
1631275100000|2021-09-10 11:58:20|9543.9|9533.9|9542.6|9532.6|9544.8|9534.8|9542.5|9532.5|8
1631275110000|2021-09-10 11:58:30|9542.9|9532.9|9542.6|9532.6|9543.1|9533.1|9542.6|9532.6|4
1631275130000|2021-09-10 11:58:50|9542.4|9532.4|9541.9|9531.9|9542.8|9532.8|9541.9|9531.9|4
1631275140000|2021-09-10 11:59:00|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.8|9530.8|7
1631275150000|2021-09-10 11:59:10|9541|9531|9541|9531|9541.3|9531.3|9539.5|9529.5|13
1631275170000|2021-09-10 11:59:30|9541.3|9531.3|9541.4|9531.4|9541.4|9531.4|9541|9531|3
1631275190000|2021-09-10 11:59:50|9541.6|9531.6|9541.4|9531.4|9541.6|9531.6|9541.4|9531.4|2
1631275200000|2021-09-10 12:00:00|9541.5|9531.5|9541.4|9531.4|9541.5|9531.5|9541.4|9531.4|4
1631275210000|2021-09-10 12:00:10|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|1
1631275230000|2021-09-10 12:00:30|9541.8|9531.8|9541.4|9531.4|9541.8|9531.8|9541.4|9531.4|3
1631275240000|2021-09-10 12:00:40|9541.1|9531.1|9539.1|9529.1|9541.1|9531.1|9539.1|9529.1|4
1631275250000|2021-09-10 12:00:50|9538.9|9528.9|9539.9|9529.9|9539.9|9529.9|9538.9|9528.9|5
1631275260000|2021-09-10 12:01:00|9540.1|9530.1|9540.8|9530.8|9540.9|9530.9|9540.1|9530.1|6
1631275280000|2021-09-10 12:01:20|9541.1|9531.1|9544.3|9534.3|9544.3|9534.3|9541.1|9531.1|10
1631275290000|2021-09-10 12:01:30|9544.5|9534.5|9547.1|9537.1|9547.1|9537.1|9544.5|9534.5|13
1631275300000|2021-09-10 12:01:40|9547.4|9537.4|9548.9|9538.9|9549.1|9539.1|9547.1|9537.1|10
1631275310000|2021-09-10 12:01:50|9549.1|9539.1|9553.9|9543.9|9553.9|9543.9|9549.1|9539.1|9
1631275320000|2021-09-10 12:02:00|9553.6|9543.6|9554.6|9544.6|9555.8|9545.8|9553.6|9543.6|13
1631275330000|2021-09-10 12:02:10|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.4|9543.4|8
1631275340000|2021-09-10 12:02:20|9553.4|9543.4|9553.4|9543.4|9553.9|9543.9|9553.4|9543.4|4
1631275350000|2021-09-10 12:02:30|9553.6|9543.6|9553.3|9543.3|9553.6|9543.6|9553|9543|12
1631275360000|2021-09-10 12:02:40|9553|9543|9552.8|9542.8|9553.5|9543.5|9552.5|9542.5|8
1631275370000|2021-09-10 12:02:50|9552.9|9542.9|9553.4|9543.4|9553.4|9543.4|9552.8|9542.8|8
1631275380000|2021-09-10 12:03:00|9553.1|9543.1|9551.4|9541.4|9553.5|9543.5|9551.4|9541.4|15
1631275390000|2021-09-10 12:03:10|9551.3|9541.3|9549.5|9539.5|9551.3|9541.3|9549.3|9539.3|7
1631275400000|2021-09-10 12:03:20|9549.3|9539.3|9549.6|9539.6|9549.9|9539.9|9549.1|9539.1|5
1631275410000|2021-09-10 12:03:30|9549.1|9539.1|9548.8|9538.8|9549.1|9539.1|9548.5|9538.5|5
1631275460000|2021-09-10 12:04:20|9549|9539|9549|9539|9549|9539|9548.8|9538.8|8
1631275470000|2021-09-10 12:04:30|9549.3|9539.3|9547.5|9537.5|9549.3|9539.3|9547.5|9537.5|6
1631275480000|2021-09-10 12:04:40|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9546.8|9536.8|4
1631275490000|2021-09-10 12:04:50|9547|9537|9546.8|9536.8|9547|9537|9546.8|9536.8|2
1631275500000|2021-09-10 12:05:00|9547|9537|9552.1|9542.1|9552.1|9542.1|9547|9537|13
1631275510000|2021-09-10 12:05:10|9553.6|9543.6|9556|9546|9556|9546|9553.6|9543.6|7
1631275520000|2021-09-10 12:05:20|9556.1|9546.1|9557.5|9547.5|9559.1|9549.1|9556.1|9546.1|16
1631275530000|2021-09-10 12:05:30|9557.3|9547.3|9557.8|9547.8|9559|9549|9557.3|9547.3|9
1631275540000|2021-09-10 12:05:40|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9556|9546|8
1631275550000|2021-09-10 12:05:50|9558.4|9548.4|9555.9|9545.9|9558.4|9548.4|9555.3|9545.3|11
1631275560000|2021-09-10 12:06:00|9556.1|9546.1|9555.3|9545.3|9556.1|9546.1|9554.9|9544.9|8
1631275570000|2021-09-10 12:06:10|9555.5|9545.5|9556|9546|9556.3|9546.3|9555.3|9545.3|7
1631275580000|2021-09-10 12:06:20|9556.3|9546.3|9555|9545|9557.1|9547.1|9554.9|9544.9|13
1631275590000|2021-09-10 12:06:30|9554.9|9544.9|9554|9544|9556|9546|9554|9544|8
1631275600000|2021-09-10 12:06:40|9553.6|9543.6|9556|9546|9556|9546|9553.6|9543.6|9
1631275610000|2021-09-10 12:06:50|9555.8|9545.8|9554.3|9544.3|9555.8|9545.8|9554.3|9544.3|9
1631275620000|2021-09-10 12:07:00|9553.8|9543.8|9553.1|9543.1|9554.4|9544.4|9553.1|9543.1|5
1631275630000|2021-09-10 12:07:10|9553.4|9543.4|9551.3|9541.3|9553.5|9543.5|9551.3|9541.3|11
1631275640000|2021-09-10 12:07:20|9551.6|9541.6|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|2
1631275650000|2021-09-10 12:07:30|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1631275660000|2021-09-10 12:07:40|9551.6|9541.6|9557.8|9547.8|9557.8|9547.8|9551.6|9541.6|3
1631275670000|2021-09-10 12:07:50|9557.4|9547.4|9557.3|9547.3|9557.9|9547.9|9557.3|9547.3|5
1631275680000|2021-09-10 12:08:00|9557.5|9547.5|9558|9548|9558.1|9548.1|9557.5|9547.5|5
1631275700000|2021-09-10 12:08:20|9558.1|9548.1|9561.5|9551.5|9561.5|9551.5|9558.1|9548.1|8
1631275710000|2021-09-10 12:08:30|9561.8|9551.8|9563.1|9553.1|9563.1|9553.1|9561.6|9551.6|8
1631275720000|2021-09-10 12:08:40|9562.9|9552.9|9563.4|9553.4|9563.5|9553.5|9562.4|9552.4|11
1631275730000|2021-09-10 12:08:50|9563.5|9553.5|9562.9|9552.9|9563.6|9553.6|9562.8|9552.8|10
1631275740000|2021-09-10 12:09:00|9563.1|9553.1|9563.1|9553.1|9563.4|9553.4|9563|9553|4
1631275750000|2021-09-10 12:09:10|9562.9|9552.9|9563.1|9553.1|9563.1|9553.1|9562.9|9552.9|6
1631275760000|2021-09-10 12:09:20|9563|9553|9562.5|9552.5|9563.1|9553.1|9562.1|9552.1|15
1631275770000|2021-09-10 12:09:30|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|1
1631275780000|2021-09-10 12:09:40|9562.1|9552.1|9562.1|9552.1|9562.5|9552.5|9561.6|9551.6|9
1631275790000|2021-09-10 12:09:50|9562.3|9552.3|9563.9|9553.9|9563.9|9553.9|9562.3|9552.3|12
1631275800000|2021-09-10 12:10:00|9564|9554|9560.4|9550.4|9564.6|9554.6|9560.4|9550.4|15
1631275810000|2021-09-10 12:10:10|9559.8|9549.8|9561.1|9551.1|9561.6|9551.6|9559.8|9549.8|20
1631275820000|2021-09-10 12:10:20|9560.5|9550.5|9559.4|9549.4|9561.6|9551.6|9559.1|9549.1|16
1631275830000|2021-09-10 12:10:30|9559.1|9549.1|9559.4|9549.4|9559.4|9549.4|9558.5|9548.5|7
1631275840000|2021-09-10 12:10:40|9560.4|9550.4|9561.6|9551.6|9563.1|9553.1|9560.4|9550.4|12
1631275850000|2021-09-10 12:10:50|9561.8|9551.8|9559.6|9549.6|9561.8|9551.8|9558.5|9548.5|5
1631275860000|2021-09-10 12:11:00|9559.8|9549.8|9558.3|9548.3|9559.8|9549.8|9558.3|9548.3|8
1631275870000|2021-09-10 12:11:10|9558|9548|9554.1|9544.1|9559|9549|9553.4|9543.4|14
1631275880000|2021-09-10 12:11:20|9553.6|9543.6|9552.8|9542.8|9553.9|9543.9|9552.5|9542.5|6
1631275890000|2021-09-10 12:11:30|9553|9543|9552.5|9542.5|9553|9543|9552.1|9542.1|8
1631275900000|2021-09-10 12:11:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9551.3|9541.3|10
1631275910000|2021-09-10 12:11:50|9552.1|9542.1|9553.4|9543.4|9553.5|9543.5|9552.1|9542.1|7
1631275920000|2021-09-10 12:12:00|9553.3|9543.3|9555.1|9545.1|9555.1|9545.1|9553.1|9543.1|8
1631275930000|2021-09-10 12:12:10|9554.9|9544.9|9553.5|9543.5|9555.1|9545.1|9553.5|9543.5|5
1631275940000|2021-09-10 12:12:20|9553.4|9543.4|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|4
1631275950000|2021-09-10 12:12:30|9553.5|9543.5|9553.8|9543.8|9554.3|9544.3|9553.5|9543.5|5
1631275960000|2021-09-10 12:12:40|9553.5|9543.5|9552.5|9542.5|9553.5|9543.5|9552.3|9542.3|4
1631275970000|2021-09-10 12:12:50|9552.9|9542.9|9552.9|9542.9|9553|9543|9552.6|9542.6|7
1631275980000|2021-09-10 12:13:00|9553|9543|9552.3|9542.3|9553|9543|9552.3|9542.3|6
1631275990000|2021-09-10 12:13:10|9552.5|9542.5|9552.3|9542.3|9552.5|9542.5|9552.3|9542.3|6
1631276000000|2021-09-10 12:13:20|9552|9542|9551.3|9541.3|9552|9542|9551.3|9541.3|2
1631276010000|2021-09-10 12:13:30|9551.5|9541.5|9551|9541|9551.5|9541.5|9549.8|9539.8|7
1631276020000|2021-09-10 12:13:40|9550.9|9540.9|9550.5|9540.5|9551|9541|9550.3|9540.3|12
1631276030000|2021-09-10 12:13:50|9550.3|9540.3|9550.5|9540.5|9550.9|9540.9|9550.3|9540.3|10
1631276040000|2021-09-10 12:14:00|9550.3|9540.3|9549.8|9539.8|9550.5|9540.5|9549.8|9539.8|7
1631276050000|2021-09-10 12:14:10|9550|9540|9547.4|9537.4|9550|9540|9546.9|9536.9|12
1631276060000|2021-09-10 12:14:20|9547.1|9537.1|9547.9|9537.9|9548|9538|9547.1|9537.1|6
1631276070000|2021-09-10 12:14:30|9548|9538|9547|9537|9548|9538|9546.8|9536.8|9
1631276080000|2021-09-10 12:14:40|9546.8|9536.8|9548|9538|9548.3|9538.3|9546.5|9536.5|8
1631276090000|2021-09-10 12:14:50|9547.5|9537.5|9548|9538|9548.4|9538.4|9547.5|9537.5|9
1631276100000|2021-09-10 12:15:00|9548.1|9538.1|9548.5|9538.5|9548.6|9538.6|9548|9538|8
1631276110000|2021-09-10 12:15:10|9548.8|9538.8|9548.1|9538.1|9548.8|9538.8|9547.5|9537.5|4
1631276120000|2021-09-10 12:15:20|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|6
1631276130000|2021-09-10 12:15:30|9548.4|9538.4|9548.9|9538.9|9548.9|9538.9|9548.4|9538.4|6
1631276140000|2021-09-10 12:15:40|9549|9539|9551.5|9541.5|9551.5|9541.5|9549|9539|10
1631276150000|2021-09-10 12:15:50|9551.3|9541.3|9550.3|9540.3|9552.6|9542.6|9550.3|9540.3|15
1631276160000|2021-09-10 12:16:00|9550.5|9540.5|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|4
1631276170000|2021-09-10 12:16:10|9550.8|9540.8|9552|9542|9552|9542|9550.8|9540.8|6
1631276180000|2021-09-10 12:16:20|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|2
1631276200000|2021-09-10 12:16:40|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|5
1631276210000|2021-09-10 12:16:50|9550.5|9540.5|9548.3|9538.3|9550.5|9540.5|9548.3|9538.3|5
1631276220000|2021-09-10 12:17:00|9548.5|9538.5|9548.8|9538.8|9548.8|9538.8|9548.3|9538.3|13
1631276230000|2021-09-10 12:17:10|9548.5|9538.5|9548.5|9538.5|9548.8|9538.8|9548|9538|12
1631276240000|2021-09-10 12:17:20|9548.3|9538.3|9548.5|9538.5|9549.3|9539.3|9548|9538|18
1631276250000|2021-09-10 12:17:30|9547.5|9537.5|9546.5|9536.5|9547.5|9537.5|9546.5|9536.5|11
1631276260000|2021-09-10 12:17:40|9546.3|9536.3|9543.9|9533.9|9546.3|9536.3|9543.9|9533.9|8
1631276270000|2021-09-10 12:17:50|9544|9534|9544.9|9534.9|9545.1|9535.1|9544|9534|7
1631276280000|2021-09-10 12:18:00|9545.1|9535.1|9543.9|9533.9|9545.1|9535.1|9543.9|9533.9|3
1631276290000|2021-09-10 12:18:10|9543.6|9533.6|9540|9530|9543.9|9533.9|9540|9530|11
1631276300000|2021-09-10 12:18:20|9540.3|9530.3|9539.3|9529.3|9540.3|9530.3|9539|9529|12
1631276310000|2021-09-10 12:18:30|9539.5|9529.5|9539.3|9529.3|9539.8|9529.8|9539|9529|5
1631276320000|2021-09-10 12:18:40|9539|9529|9539|9529|9539.5|9529.5|9539|9529|5
1631276330000|2021-09-10 12:18:50|9538.9|9528.9|9538.3|9528.3|9539.5|9529.5|9538.1|9528.1|8
1631276340000|2021-09-10 12:19:00|9538.6|9528.6|9539.3|9529.3|9539.3|9529.3|9538.6|9528.6|2
1631276350000|2021-09-10 12:19:10|9539.6|9529.6|9538.4|9528.4|9540|9530|9538.1|9528.1|14
1631276360000|2021-09-10 12:19:20|9538.1|9528.1|9537.6|9527.6|9538.6|9528.6|9537.6|9527.6|7
1631276370000|2021-09-10 12:19:30|9537.9|9527.9|9538.6|9528.6|9538.8|9528.8|9537.6|9527.6|14
1631276380000|2021-09-10 12:19:40|9538.8|9528.8|9539.3|9529.3|9539.8|9529.8|9538.8|9528.8|10
1631276390000|2021-09-10 12:19:50|9539|9529|9539|9529|9539|9529|9538.3|9528.3|4
1631276400000|2021-09-10 12:20:00|9538.3|9528.3|9539.9|9529.9|9539.9|9529.9|9538.3|9528.3|12
1631276410000|2021-09-10 12:20:10|9539.5|9529.5|9541.6|9531.6|9543.3|9533.3|9539.5|9529.5|16
1631276420000|2021-09-10 12:20:20|9540.9|9530.9|9540.9|9530.9|9541|9531|9540.9|9530.9|3
1631276430000|2021-09-10 12:20:30|9541.1|9531.1|9540.8|9530.8|9541.4|9531.4|9540.6|9530.6|17
1631276440000|2021-09-10 12:20:40|9541|9531|9539.8|9529.8|9541|9531|9538.4|9528.4|10
1631276450000|2021-09-10 12:20:50|9540.1|9530.1|9543.4|9533.4|9543.4|9533.4|9540.1|9530.1|9
1631276460000|2021-09-10 12:21:00|9543.1|9533.1|9543.6|9533.6|9544|9534|9543|9533|12
1631276470000|2021-09-10 12:21:10|9543.3|9533.3|9544|9534|9544|9534|9540.4|9530.4|17
1631276480000|2021-09-10 12:21:20|9544.3|9534.3|9542.8|9532.8|9544.5|9534.5|9542.3|9532.3|12
1631276490000|2021-09-10 12:21:30|9543|9533|9545.9|9535.9|9546.4|9536.4|9543|9533|15
1631276500000|2021-09-10 12:21:40|9545.5|9535.5|9545.8|9535.8|9546.4|9536.4|9545.5|9535.5|9
1631276510000|2021-09-10 12:21:50|9545.5|9535.5|9545.6|9535.6|9546|9536|9545.5|9535.5|7
1631276520000|2021-09-10 12:22:00|9545.5|9535.5|9543.8|9533.8|9545.5|9535.5|9543.8|9533.8|3
1631276530000|2021-09-10 12:22:10|9543.5|9533.5|9543.3|9533.3|9543.8|9533.8|9543.3|9533.3|8
1631276540000|2021-09-10 12:22:20|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.5|9530.5|8
1631276550000|2021-09-10 12:22:30|9540.5|9530.5|9540.8|9530.8|9540.8|9530.8|9540.5|9530.5|10
1631276560000|2021-09-10 12:22:40|9540.5|9530.5|9540.4|9530.4|9541|9531|9540.4|9530.4|15
1631276570000|2021-09-10 12:22:50|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539|9529|9
1631276580000|2021-09-10 12:23:00|9539.8|9529.8|9540.6|9530.6|9541.1|9531.1|9539.5|9529.5|4
1631276590000|2021-09-10 12:23:10|9541|9531|9541|9531|9541.1|9531.1|9540.8|9530.8|7
1631276600000|2021-09-10 12:23:20|9541.3|9531.3|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|6
1631276610000|2021-09-10 12:23:30|9541|9531|9541|9531|9541|9531|9540.6|9530.6|4
1631276630000|2021-09-10 12:23:50|9540.9|9530.9|9540.3|9530.3|9540.9|9530.9|9540|9530|4
1631276640000|2021-09-10 12:24:00|9540.5|9530.5|9539.6|9529.6|9541|9531|9539.6|9529.6|19
1631276650000|2021-09-10 12:24:10|9539.1|9529.1|9536.5|9526.5|9539.1|9529.1|9536.5|9526.5|7
1631276660000|2021-09-10 12:24:20|9536.8|9526.8|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|6
1631276670000|2021-09-10 12:24:30|9537.1|9527.1|9537.5|9527.5|9537.5|9527.5|9536.6|9526.6|6
1631276680000|2021-09-10 12:24:40|9537.6|9527.6|9537.8|9527.8|9537.8|9527.8|9537.6|9527.6|2
1631276690000|2021-09-10 12:24:50|9538|9528|9539.4|9529.4|9540.5|9530.5|9538|9528|10
1631276700000|2021-09-10 12:25:00|9539.1|9529.1|9539.5|9529.5|9540|9530|9538.8|9528.8|8
1631276710000|2021-09-10 12:25:10|9539.8|9529.8|9539|9529|9540.5|9530.5|9539|9529|7
1631276720000|2021-09-10 12:25:20|9539.3|9529.3|9537.6|9527.6|9539.5|9529.5|9537.6|9527.6|11
1631276730000|2021-09-10 12:25:30|9537.9|9527.9|9536.5|9526.5|9538.6|9528.6|9536.5|9526.5|11
1631276740000|2021-09-10 12:25:40|9536.3|9526.3|9538.1|9528.1|9538.1|9528.1|9536.3|9526.3|7
1631276750000|2021-09-10 12:25:50|9537.9|9527.9|9538.3|9528.3|9538.6|9528.6|9537.9|9527.9|6
1631276760000|2021-09-10 12:26:00|9538|9528|9538|9528|9538|9528|9538|9528|1
1631276770000|2021-09-10 12:26:10|9537.8|9527.8|9537.3|9527.3|9537.8|9527.8|9537.3|9527.3|3
1631276780000|2021-09-10 12:26:20|9537|9527|9540.4|9530.4|9540.4|9530.4|9537|9527|11
1631276790000|2021-09-10 12:26:30|9540.5|9530.5|9540|9530|9540.5|9530.5|9539.8|9529.8|7
1631276800000|2021-09-10 12:26:40|9539.8|9529.8|9539.8|9529.8|9540|9530|9539.8|9529.8|5
1631276810000|2021-09-10 12:26:50|9539.5|9529.5|9538.8|9528.8|9539.8|9529.8|9538.8|9528.8|6
1631276820000|2021-09-10 12:27:00|9539|9529|9537|9527|9539.3|9529.3|9537|9527|7
1631276830000|2021-09-10 12:27:10|9537.1|9527.1|9536.6|9526.6|9537.4|9527.4|9536.6|9526.6|10
1631276840000|2021-09-10 12:27:20|9536.8|9526.8|9536.6|9526.6|9536.9|9526.9|9536.6|9526.6|7
1631276850000|2021-09-10 12:27:30|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1631276870000|2021-09-10 12:27:50|9537.1|9527.1|9537.3|9527.3|9538.3|9528.3|9537.1|9527.1|10
1631276880000|2021-09-10 12:28:00|9537.5|9527.5|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|3
1631276890000|2021-09-10 12:28:10|9537.8|9527.8|9537.5|9527.5|9537.8|9527.8|9537.5|9527.5|4
1631276900000|2021-09-10 12:28:20|9537.3|9527.3|9537.6|9527.6|9537.6|9527.6|9537.3|9527.3|3
1631276910000|2021-09-10 12:28:30|9537.8|9527.8|9537.6|9527.6|9537.8|9527.8|9537.3|9527.3|6
1631276920000|2021-09-10 12:28:40|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|5
1631276930000|2021-09-10 12:28:50|9536.5|9526.5|9536.1|9526.1|9536.6|9526.6|9536.1|9526.1|4
1631276940000|2021-09-10 12:29:00|9536.4|9526.4|9532.9|9522.9|9536.4|9526.4|9531.6|9521.6|10
1631276950000|2021-09-10 12:29:10|9533.1|9523.1|9533.9|9523.9|9533.9|9523.9|9532.8|9522.8|7
1631276960000|2021-09-10 12:29:20|9533.6|9523.6|9534.1|9524.1|9534.1|9524.1|9532.5|9522.5|11
1631276970000|2021-09-10 12:29:30|9533.9|9523.9|9534.8|9524.8|9534.8|9524.8|9533.9|9523.9|6
1631276980000|2021-09-10 12:29:40|9535|9525|9535.4|9525.4|9535.4|9525.4|9535|9525|2
1631276990000|2021-09-10 12:29:50|9535.5|9525.5|9533.5|9523.5|9535.5|9525.5|9533.5|9523.5|9
1631277000000|2021-09-10 12:30:00|9533.4|9523.4|9532.8|9522.8|9535.1|9525.1|9531.4|9521.4|26
1631277010000|2021-09-10 12:30:10|9533.1|9523.1|9535.8|9525.8|9537.4|9527.4|9533.1|9523.1|13
1631277020000|2021-09-10 12:30:20|9536|9526|9537.9|9527.9|9538.3|9528.3|9535.1|9525.1|19
1631277030000|2021-09-10 12:30:30|9537.6|9527.6|9535.8|9525.8|9537.9|9527.9|9535.8|9525.8|8
1631277040000|2021-09-10 12:30:40|9535.4|9525.4|9538.1|9528.1|9538.9|9528.9|9535.4|9525.4|20
1631277050000|2021-09-10 12:30:50|9538|9528|9537.9|9527.9|9538.4|9528.4|9537.8|9527.8|10
1631277060000|2021-09-10 12:31:00|9538.1|9528.1|9535.5|9525.5|9538.1|9528.1|9535.4|9525.4|14
1631277070000|2021-09-10 12:31:10|9535|9525|9537.3|9527.3|9537.5|9527.5|9534.5|9524.5|13
1631277080000|2021-09-10 12:31:20|9537.9|9527.9|9541.4|9531.4|9541.4|9531.4|9537.5|9527.5|16
1631277090000|2021-09-10 12:31:30|9541.5|9531.5|9543.5|9533.5|9543.5|9533.5|9541.3|9531.3|13
1631277100000|2021-09-10 12:31:40|9543.3|9533.3|9542.4|9532.4|9543.3|9533.3|9541.1|9531.1|19
1631277110000|2021-09-10 12:31:50|9542|9532|9540.5|9530.5|9542.6|9532.6|9540.4|9530.4|24
1631277120000|2021-09-10 12:32:00|9539.5|9529.5|9540.3|9530.3|9540.6|9530.6|9539.3|9529.3|17
1631277130000|2021-09-10 12:32:10|9540|9530|9536|9526|9540.3|9530.3|9536|9526|17
1631277140000|2021-09-10 12:32:20|9535.9|9525.9|9538.4|9528.4|9538.6|9528.6|9535.9|9525.9|20
1631277150000|2021-09-10 12:32:30|9538.1|9528.1|9538.4|9528.4|9538.9|9528.9|9538|9528|17
1631277160000|2021-09-10 12:32:40|9538|9528|9537.9|9527.9|9538.4|9528.4|9537.6|9527.6|8
1631277170000|2021-09-10 12:32:50|9537.6|9527.6|9537.6|9527.6|9538.5|9528.5|9537.6|9527.6|7
1631277180000|2021-09-10 12:33:00|9537.4|9527.4|9534.6|9524.6|9537.4|9527.4|9534.4|9524.4|7
1631277190000|2021-09-10 12:33:10|9534.8|9524.8|9535.4|9525.4|9535.6|9525.6|9534.4|9524.4|9
1631277200000|2021-09-10 12:33:20|9535.1|9525.1|9535.4|9525.4|9535.4|9525.4|9535|9525|3
1631277210000|2021-09-10 12:33:30|9535.1|9525.1|9535.4|9525.4|9536.4|9526.4|9534.8|9524.8|12
1631277220000|2021-09-10 12:33:40|9535.5|9525.5|9535.6|9525.6|9536.9|9526.9|9534.8|9524.8|18
1631277230000|2021-09-10 12:33:50|9535|9525|9536.1|9526.1|9536.4|9526.4|9535|9525|7
1631277240000|2021-09-10 12:34:00|9536.4|9526.4|9536.4|9526.4|9536.9|9526.9|9536|9526|14
1631277250000|2021-09-10 12:34:10|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.4|9526.4|10
1631277260000|2021-09-10 12:34:20|9536.5|9526.5|9537|9527|9537.4|9527.4|9536.5|9526.5|7
1631277270000|2021-09-10 12:34:30|9536.8|9526.8|9535.9|9525.9|9537.1|9527.1|9535.9|9525.9|9
1631277280000|2021-09-10 12:34:40|9536|9526|9533.9|9523.9|9536|9526|9532.5|9522.5|15
1631277290000|2021-09-10 12:34:50|9533.8|9523.8|9534.8|9524.8|9535|9525|9532.6|9522.6|13
1631277300000|2021-09-10 12:35:00|9534.5|9524.5|9533|9523|9534.5|9524.5|9532.8|9522.8|8
1631277310000|2021-09-10 12:35:10|9533.1|9523.1|9532.9|9522.9|9534.5|9524.5|9532.8|9522.8|6
1631277320000|2021-09-10 12:35:20|9533|9523|9533|9523|9533.5|9523.5|9533|9523|5
1631277330000|2021-09-10 12:35:30|9533.3|9523.3|9534.5|9524.5|9535.1|9525.1|9532.6|9522.6|15
1631277340000|2021-09-10 12:35:40|9534.8|9524.8|9535.6|9525.6|9535.6|9525.6|9534.4|9524.4|11
1631277350000|2021-09-10 12:35:50|9536.9|9526.9|9542.3|9532.3|9542.5|9532.5|9536.6|9526.6|13
1631277360000|2021-09-10 12:36:00|9542.5|9532.5|9544.4|9534.4|9544.4|9534.4|9542.5|9532.5|5
1631277370000|2021-09-10 12:36:10|9544.1|9534.1|9543.9|9533.9|9544.3|9534.3|9543.4|9533.4|8
1631277380000|2021-09-10 12:36:20|9543.8|9533.8|9544.5|9534.5|9544.5|9534.5|9543.8|9533.8|5
1631277390000|2021-09-10 12:36:30|9547.3|9537.3|9542.8|9532.8|9547.3|9537.3|9542.6|9532.6|14
1631277400000|2021-09-10 12:36:40|9542.5|9532.5|9541.1|9531.1|9542.5|9532.5|9540.9|9530.9|13
1631277410000|2021-09-10 12:36:50|9541.9|9531.9|9541.5|9531.5|9542.1|9532.1|9540.9|9530.9|18
1631277420000|2021-09-10 12:37:00|9541.3|9531.3|9538.4|9528.4|9541.3|9531.3|9538.3|9528.3|13
1631277430000|2021-09-10 12:37:10|9538.5|9528.5|9538.8|9528.8|9540.3|9530.3|9538.3|9528.3|12
1631277440000|2021-09-10 12:37:20|9538.6|9528.6|9535|9525|9538.6|9528.6|9535|9525|8
1631277450000|2021-09-10 12:37:30|9534.8|9524.8|9533.8|9523.8|9534.9|9524.9|9533.8|9523.8|12
1631277460000|2021-09-10 12:37:40|9534|9524|9534.3|9524.3|9534.5|9524.5|9533.6|9523.6|11
1631277470000|2021-09-10 12:37:50|9534|9524|9532.6|9522.6|9534|9524|9532.1|9522.1|10
1631277480000|2021-09-10 12:38:00|9533|9523|9533.4|9523.4|9533.8|9523.8|9533|9523|6
1631277490000|2021-09-10 12:38:10|9533.5|9523.5|9534|9524|9534.6|9524.6|9533.5|9523.5|9
1631277500000|2021-09-10 12:38:20|9534.3|9524.3|9534.4|9524.4|9535|9525|9534|9524|14
1631277510000|2021-09-10 12:38:30|9534.6|9524.6|9534.8|9524.8|9535|9525|9534.5|9524.5|5
1631277520000|2021-09-10 12:38:40|9534.6|9524.6|9535.8|9525.8|9535.8|9525.8|9534.6|9524.6|3
1631277530000|2021-09-10 12:38:50|9535.4|9525.4|9532.9|9522.9|9535.5|9525.5|9532.9|9522.9|8
1631277540000|2021-09-10 12:39:00|9533|9523|9532.8|9522.8|9534.1|9524.1|9532.8|9522.8|10
1631277550000|2021-09-10 12:39:10|9532.4|9522.4|9533.8|9523.8|9533.8|9523.8|9532.4|9522.4|8
1631277560000|2021-09-10 12:39:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|1
1631277570000|2021-09-10 12:39:30|9533.8|9523.8|9533.5|9523.5|9534|9524|9533.5|9523.5|12
1631277580000|2021-09-10 12:39:40|9533.3|9523.3|9532.6|9522.6|9534|9524|9532.4|9522.4|10
1631277590000|2021-09-10 12:39:50|9533.3|9523.3|9534.1|9524.1|9534.1|9524.1|9533|9523|6
1631277600000|2021-09-10 12:40:00|9533.8|9523.8|9534.3|9524.3|9534.3|9524.3|9533.8|9523.8|6
1631277610000|2021-09-10 12:40:10|9534.8|9524.8|9535.3|9525.3|9535.4|9525.4|9534.8|9524.8|5
1631277620000|2021-09-10 12:40:20|9535.5|9525.5|9538.9|9528.9|9540.4|9530.4|9535.5|9525.5|16
1631277630000|2021-09-10 12:40:30|9538.6|9528.6|9537.9|9527.9|9538.6|9528.6|9537.6|9527.6|3
1631277640000|2021-09-10 12:40:40|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9536.6|9526.6|6
1631277650000|2021-09-10 12:40:50|9538.3|9528.3|9537.3|9527.3|9538.4|9528.4|9537.3|9527.3|11
1631277660000|2021-09-10 12:41:00|9537|9527|9538.8|9528.8|9538.8|9528.8|9537|9527|11
1631277670000|2021-09-10 12:41:10|9538.4|9528.4|9537.3|9527.3|9538.4|9528.4|9537.3|9527.3|5
1631277680000|2021-09-10 12:41:20|9537|9527|9536.5|9526.5|9537|9527|9536.5|9526.5|2
1631277690000|2021-09-10 12:41:30|9536.4|9526.4|9540.8|9530.8|9541.6|9531.6|9536.1|9526.1|14
1631277700000|2021-09-10 12:41:40|9540.3|9530.3|9540|9530|9540.9|9530.9|9540|9530|12
1631277710000|2021-09-10 12:41:50|9540.3|9530.3|9541.6|9531.6|9542.3|9532.3|9540.3|9530.3|6
1631277720000|2021-09-10 12:42:00|9541.4|9531.4|9544.1|9534.1|9544.1|9534.1|9541.4|9531.4|11
1631277730000|2021-09-10 12:42:10|9544.4|9534.4|9543.9|9533.9|9545|9535|9543.3|9533.3|8
1631277740000|2021-09-10 12:42:20|9543|9533|9544.8|9534.8|9546|9536|9543|9533|14
1631277750000|2021-09-10 12:42:30|9545.1|9535.1|9543.9|9533.9|9545.6|9535.6|9543.6|9533.6|16
1631277760000|2021-09-10 12:42:40|9543.8|9533.8|9543.8|9533.8|9544|9534|9542.6|9532.6|9
1631277770000|2021-09-10 12:42:50|9544|9534|9546|9536|9546.3|9536.3|9543|9533|18
1631277780000|2021-09-10 12:43:00|9546.3|9536.3|9546.8|9536.8|9547.1|9537.1|9545.5|9535.5|13
1631277790000|2021-09-10 12:43:10|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9545.5|9535.5|8
1631277800000|2021-09-10 12:43:20|9545.6|9535.6|9547.1|9537.1|9547.1|9537.1|9545.6|9535.6|7
1631277810000|2021-09-10 12:43:30|9546.9|9536.9|9546.8|9536.8|9547|9537|9546.5|9536.5|8
1631277820000|2021-09-10 12:43:40|9547|9537|9546.6|9536.6|9547.5|9537.5|9546.6|9536.6|9
1631277830000|2021-09-10 12:43:50|9546.4|9536.4|9546.8|9536.8|9546.8|9536.8|9546.4|9536.4|7
1631277840000|2021-09-10 12:44:00|9547|9537|9546.8|9536.8|9547|9537|9546.5|9536.5|21
1631277850000|2021-09-10 12:44:10|9546.5|9536.5|9548.1|9538.1|9548.1|9538.1|9546.5|9536.5|9
1631277860000|2021-09-10 12:44:20|9547.9|9537.9|9548.1|9538.1|9548.4|9538.4|9547.6|9537.6|8
1631277870000|2021-09-10 12:44:30|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|4
1631277880000|2021-09-10 12:44:40|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9548.1|9538.1|4
1631277890000|2021-09-10 12:44:50|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9548.1|9538.1|3
1631277900000|2021-09-10 12:45:00|9548.6|9538.6|9552.3|9542.3|9552.3|9542.3|9547.6|9537.6|15
1631277910000|2021-09-10 12:45:10|9552.5|9542.5|9550.1|9540.1|9552.8|9542.8|9550.1|9540.1|20
1631277920000|2021-09-10 12:45:20|9549.9|9539.9|9550.1|9540.1|9550.1|9540.1|9549|9539|8
1631277930000|2021-09-10 12:45:30|9550|9540|9548.8|9538.8|9550.1|9540.1|9548.8|9538.8|7
1631277940000|2021-09-10 12:45:40|9549.1|9539.1|9548.8|9538.8|9549.5|9539.5|9548.8|9538.8|8
1631277950000|2021-09-10 12:45:50|9548.9|9538.9|9549.5|9539.5|9549.5|9539.5|9548.9|9538.9|2
1631277960000|2021-09-10 12:46:00|9549.6|9539.6|9552.1|9542.1|9552.3|9542.3|9549.6|9539.6|7
1631277970000|2021-09-10 12:46:10|9551.3|9541.3|9551.4|9541.4|9552.3|9542.3|9551|9541|12
1631277980000|2021-09-10 12:46:20|9551.1|9541.1|9550.4|9540.4|9551.1|9541.1|9550.3|9540.3|8
1631277990000|2021-09-10 12:46:30|9550.5|9540.5|9551.5|9541.5|9551.6|9541.6|9550.5|9540.5|9
1631278000000|2021-09-10 12:46:40|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1631278010000|2021-09-10 12:46:50|9551.5|9541.5|9551.4|9541.4|9551.6|9541.6|9551.3|9541.3|8
1631278020000|2021-09-10 12:47:00|9551.6|9541.6|9549.8|9539.8|9551.6|9541.6|9549.5|9539.5|10
1631278030000|2021-09-10 12:47:10|9549.5|9539.5|9548.8|9538.8|9549.5|9539.5|9548.4|9538.4|5
1631278040000|2021-09-10 12:47:20|9549|9539|9548.8|9538.8|9549.5|9539.5|9548.8|9538.8|6
1631278050000|2021-09-10 12:47:30|9549|9539|9549.3|9539.3|9550|9540|9549|9539|9
1631278060000|2021-09-10 12:47:40|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|9549.1|9539.1|1
1631278070000|2021-09-10 12:47:50|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549|9539|3
1631278080000|2021-09-10 12:48:00|9549.1|9539.1|9548.1|9538.1|9549.1|9539.1|9548.1|9538.1|5
1631278090000|2021-09-10 12:48:10|9548.4|9538.4|9548.3|9538.3|9548.4|9538.4|9548.1|9538.1|6
1631278100000|2021-09-10 12:48:20|9548.4|9538.4|9548.1|9538.1|9548.5|9538.5|9547.9|9537.9|7
1631278110000|2021-09-10 12:48:30|9548.4|9538.4|9548.1|9538.1|9548.4|9538.4|9547.9|9537.9|5
1631278120000|2021-09-10 12:48:40|9547.8|9537.8|9547.6|9537.6|9548.4|9538.4|9545.1|9535.1|15
1631278130000|2021-09-10 12:48:50|9547.5|9537.5|9547|9537|9548|9538|9545.5|9535.5|20
1631278140000|2021-09-10 12:49:00|9547.1|9537.1|9546.9|9536.9|9548.8|9538.8|9546.9|9536.9|13
1631278150000|2021-09-10 12:49:10|9546.6|9536.6|9545.3|9535.3|9547.9|9537.9|9544.6|9534.6|14
1631278160000|2021-09-10 12:49:20|9545|9535|9544.3|9534.3|9545|9535|9543.3|9533.3|11
1631278170000|2021-09-10 12:49:30|9543.9|9533.9|9543.5|9533.5|9544.9|9534.9|9542.8|9532.8|16
1631278180000|2021-09-10 12:49:40|9543.8|9533.8|9544.5|9534.5|9544.5|9534.5|9543.8|9533.8|9
1631278190000|2021-09-10 12:49:50|9544.8|9534.8|9544.1|9534.1|9545.4|9535.4|9544.1|9534.1|6
1631278200000|2021-09-10 12:50:00|9544.3|9534.3|9545|9535|9545|9535|9544.3|9534.3|11
1631278210000|2021-09-10 12:50:10|9545.1|9535.1|9546.9|9536.9|9547.9|9537.9|9545.1|9535.1|11
1631278220000|2021-09-10 12:50:20|9547.1|9537.1|9545.8|9535.8|9549.1|9539.1|9545.8|9535.8|16
1631278230000|2021-09-10 12:50:30|9546|9536|9543.9|9533.9|9546.8|9536.8|9543.9|9533.9|12
1631278240000|2021-09-10 12:50:40|9543.6|9533.6|9543.3|9533.3|9544.5|9534.5|9543|9533|9
1631278250000|2021-09-10 12:50:50|9543.1|9533.1|9544|9534|9544.6|9534.6|9542.4|9532.4|16
1631278260000|2021-09-10 12:51:00|9543.5|9533.5|9543.5|9533.5|9544|9534|9543|9533|16
1631278270000|2021-09-10 12:51:10|9543.3|9533.3|9543|9533|9543.3|9533.3|9542.9|9532.9|12
1631278280000|2021-09-10 12:51:20|9542.8|9532.8|9544.3|9534.3|9544.3|9534.3|9542.8|9532.8|12
1631278290000|2021-09-10 12:51:30|9544|9534|9544.4|9534.4|9544.4|9534.4|9543|9533|7
1631278300000|2021-09-10 12:51:40|9544.5|9534.5|9544.5|9534.5|9546.1|9536.1|9544.3|9534.3|12
1631278310000|2021-09-10 12:51:50|9544.6|9534.6|9543.5|9533.5|9544.6|9534.6|9543.3|9533.3|10
1631278320000|2021-09-10 12:52:00|9543|9533|9540.9|9530.9|9543|9533|9539.6|9529.6|13
1631278330000|2021-09-10 12:52:10|9541.1|9531.1|9542.6|9532.6|9543.1|9533.1|9540.8|9530.8|12
1631278340000|2021-09-10 12:52:20|9542.5|9532.5|9542.3|9532.3|9542.6|9532.6|9541.8|9531.8|11
1631278350000|2021-09-10 12:52:30|9542.5|9532.5|9541.6|9531.6|9542.5|9532.5|9540.6|9530.6|16
1631278360000|2021-09-10 12:52:40|9541.9|9531.9|9540.1|9530.1|9542.6|9532.6|9540.1|9530.1|6
1631278370000|2021-09-10 12:52:50|9539.5|9529.5|9538.4|9528.4|9540.4|9530.4|9538.4|9528.4|13
1631278380000|2021-09-10 12:53:00|9538.6|9528.6|9540.1|9530.1|9540.4|9530.4|9538.6|9528.6|9
1631278390000|2021-09-10 12:53:10|9540.4|9530.4|9542|9532|9542|9532|9539.6|9529.6|11
1631278400000|2021-09-10 12:53:20|9542.4|9532.4|9544.1|9534.1|9544.4|9534.4|9542.4|9532.4|12
1631278410000|2021-09-10 12:53:30|9544|9534|9544.3|9534.3|9544.3|9534.3|9542.8|9532.8|12
1631278420000|2021-09-10 12:53:40|9544.1|9534.1|9545|9535|9545.6|9535.6|9543|9533|10
1631278430000|2021-09-10 12:53:50|9544.9|9534.9|9545.1|9535.1|9545.4|9535.4|9544.4|9534.4|7
1631278440000|2021-09-10 12:54:00|9545.4|9535.4|9544.8|9534.8|9546.4|9536.4|9544.8|9534.8|10
1631278450000|2021-09-10 12:54:10|9544.6|9534.6|9541.9|9531.9|9544.6|9534.6|9541.9|9531.9|13
1631278460000|2021-09-10 12:54:20|9542|9532|9541.9|9531.9|9542.3|9532.3|9541.9|9531.9|6
1631278470000|2021-09-10 12:54:30|9542.3|9532.3|9542.6|9532.6|9542.6|9532.6|9542.3|9532.3|3
1631278480000|2021-09-10 12:54:40|9542.8|9532.8|9543.3|9533.3|9544.3|9534.3|9542.6|9532.6|13
1631278490000|2021-09-10 12:54:50|9543|9533|9542.6|9532.6|9543|9533|9541.9|9531.9|12
1631278500000|2021-09-10 12:55:00|9542.3|9532.3|9543.4|9533.4|9544.8|9534.8|9542.3|9532.3|16
1631278510000|2021-09-10 12:55:10|9543.6|9533.6|9542|9532|9543.6|9533.6|9542|9532|6
1631278520000|2021-09-10 12:55:20|9541.9|9531.9|9538.8|9528.8|9541.9|9531.9|9537.8|9527.8|11
1631278530000|2021-09-10 12:55:30|9539.3|9529.3|9537.1|9527.1|9539.3|9529.3|9536.6|9526.6|12
1631278540000|2021-09-10 12:55:40|9538|9528|9539.1|9529.1|9539.1|9529.1|9537.3|9527.3|12
1631278550000|2021-09-10 12:55:50|9539.5|9529.5|9538.4|9528.4|9539.8|9529.8|9538.4|9528.4|12
1631278560000|2021-09-10 12:56:00|9537.9|9527.9|9537.8|9527.8|9538.8|9528.8|9537.4|9527.4|10
1631278570000|2021-09-10 12:56:10|9537.5|9527.5|9539.4|9529.4|9539.4|9529.4|9537.5|9527.5|6
1631278580000|2021-09-10 12:56:20|9539.3|9529.3|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|8
1631278590000|2021-09-10 12:56:30|9539.4|9529.4|9542.5|9532.5|9542.8|9532.8|9539.3|9529.3|14
1631278600000|2021-09-10 12:56:40|9542.4|9532.4|9543.6|9533.6|9543.6|9533.6|9542.4|9532.4|7
1631278610000|2021-09-10 12:56:50|9543.4|9533.4|9542.9|9532.9|9543.4|9533.4|9542.8|9532.8|3
1631278620000|2021-09-10 12:57:00|9542.8|9532.8|9544|9534|9544.6|9534.6|9541.6|9531.6|12
1631278630000|2021-09-10 12:57:10|9543.8|9533.8|9543|9533|9543.8|9533.8|9542.8|9532.8|10
1631278640000|2021-09-10 12:57:20|9543.1|9533.1|9543.5|9533.5|9543.9|9533.9|9542.9|9532.9|11
1631278650000|2021-09-10 12:57:30|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9543|9533|5
1631278660000|2021-09-10 12:57:40|9543.4|9533.4|9545|9535|9545.9|9535.9|9543.4|9533.4|10
1631278670000|2021-09-10 12:57:50|9545.3|9535.3|9545.1|9535.1|9545.4|9535.4|9544.8|9534.8|9
1631278680000|2021-09-10 12:58:00|9545.4|9535.4|9543.6|9533.6|9545.8|9535.8|9543.6|9533.6|7
1631278690000|2021-09-10 12:58:10|9543.9|9533.9|9544.5|9534.5|9545|9535|9543.9|9533.9|6
1631278700000|2021-09-10 12:58:20|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|3
1631278710000|2021-09-10 12:58:30|9544.1|9534.1|9544.3|9534.3|9544.3|9534.3|9542.6|9532.6|13
1631278720000|2021-09-10 12:58:40|9544.5|9534.5|9545.4|9535.4|9545.4|9535.4|9544.5|9534.5|3
1631278730000|2021-09-10 12:58:50|9545.5|9535.5|9547.5|9537.5|9547.9|9537.9|9545.5|9535.5|8
1631278740000|2021-09-10 12:59:00|9547.9|9537.9|9553.1|9543.1|9553.3|9543.3|9547.8|9537.8|16
1631278750000|2021-09-10 12:59:10|9553|9543|9556.5|9546.5|9556.8|9546.8|9552.4|9542.4|14
1631278760000|2021-09-10 12:59:20|9556.3|9546.3|9555.4|9545.4|9557.3|9547.3|9555.3|9545.3|13
1631278770000|2021-09-10 12:59:30|9555.3|9545.3|9552.3|9542.3|9555.3|9545.3|9552.3|9542.3|6
1631278780000|2021-09-10 12:59:40|9552|9542|9552.8|9542.8|9553.8|9543.8|9552|9542|15
1631278790000|2021-09-10 12:59:50|9553|9543|9554.5|9544.5|9554.5|9544.5|9552.8|9542.8|9
1631278800000|2021-09-10 13:00:00|9555.1|9545.1|9557.1|9547.1|9560.8|9550.8|9554.6|9544.6|32
1631278810000|2021-09-10 13:00:10|9557.5|9547.5|9555.6|9545.6|9558.8|9548.8|9555.4|9545.4|26
1631278820000|2021-09-10 13:00:20|9556.5|9546.5|9554.5|9544.5|9557.3|9547.3|9554.5|9544.5|24
1631278830000|2021-09-10 13:00:30|9554.8|9544.8|9558|9548|9558.6|9548.6|9554.8|9544.8|24
1631278840000|2021-09-10 13:00:40|9558.3|9548.3|9557|9547|9560.5|9550.5|9555.8|9545.8|27
1631278850000|2021-09-10 13:00:50|9556.8|9546.8|9556.4|9546.4|9558.3|9548.3|9555.8|9545.8|28
1631278860000|2021-09-10 13:01:00|9556.9|9546.9|9561|9551|9562.5|9552.5|9556.9|9546.9|20
1631278870000|2021-09-10 13:01:10|9558.8|9548.8|9560.3|9550.3|9560.3|9550.3|9557|9547|28
1631278880000|2021-09-10 13:01:20|9559.8|9549.8|9563.6|9553.6|9563.9|9553.9|9559.8|9549.8|26
1631278890000|2021-09-10 13:01:30|9564.1|9554.1|9567.5|9557.5|9567.8|9557.8|9563.9|9553.9|19
1631278900000|2021-09-10 13:01:40|9570.5|9560.5|9570.3|9560.3|9571.4|9561.4|9569.3|9559.3|16
1631278910000|2021-09-10 13:01:50|9570.5|9560.5|9569.3|9559.3|9570.8|9560.8|9567.9|9557.9|23
1631278920000|2021-09-10 13:02:00|9568.8|9558.8|9570|9560|9570.3|9560.3|9568.3|9558.3|25
1631278930000|2021-09-10 13:02:10|9570.3|9560.3|9571.3|9561.3|9573.6|9563.6|9569.3|9559.3|23
1631278940000|2021-09-10 13:02:20|9571.1|9561.1|9568.8|9558.8|9572.9|9562.9|9568.5|9558.5|26
1631278950000|2021-09-10 13:02:30|9569.5|9559.5|9572|9562|9572.3|9562.3|9569.5|9559.5|18
1631278960000|2021-09-10 13:02:40|9572.4|9562.4|9571.4|9561.4|9573.6|9563.6|9571.4|9561.4|22
1631278970000|2021-09-10 13:02:50|9571.1|9561.1|9567.9|9557.9|9571.4|9561.4|9567.6|9557.6|16
1631278980000|2021-09-10 13:03:00|9567.6|9557.6|9566.8|9556.8|9569|9559|9566.6|9556.6|23
1631278990000|2021-09-10 13:03:10|9567|9557|9572.3|9562.3|9572.8|9562.8|9567|9557|21
1631279000000|2021-09-10 13:03:20|9572.5|9562.5|9574.4|9564.4|9574.4|9564.4|9571.6|9561.6|16
1631279010000|2021-09-10 13:03:30|9574.1|9564.1|9573.3|9563.3|9574.6|9564.6|9573.1|9563.1|19
1631279020000|2021-09-10 13:03:40|9573.1|9563.1|9573.8|9563.8|9574.9|9564.9|9573|9563|25
1631279030000|2021-09-10 13:03:50|9574.3|9564.3|9574.4|9564.4|9574.8|9564.8|9573.5|9563.5|19
1631279040000|2021-09-10 13:04:00|9573.3|9563.3|9573.5|9563.5|9574.4|9564.4|9573.3|9563.3|14
1631279050000|2021-09-10 13:04:10|9573.3|9563.3|9571|9561|9573.3|9563.3|9569|9559|25
1631279060000|2021-09-10 13:04:20|9570.8|9560.8|9568.5|9558.5|9570.8|9560.8|9568.3|9558.3|23
1631279070000|2021-09-10 13:04:30|9569.3|9559.3|9570|9560|9571.3|9561.3|9568.9|9558.9|23
1631279080000|2021-09-10 13:04:40|9570.5|9560.5|9574.3|9564.3|9575|9565|9570.3|9560.3|21
1631279090000|2021-09-10 13:04:50|9574|9564|9575.6|9565.6|9576.4|9566.4|9574|9564|20
1631279100000|2021-09-10 13:05:00|9575.9|9565.9|9575|9565|9579.4|9569.4|9575|9565|24
1631279110000|2021-09-10 13:05:10|9574.9|9564.9|9572.9|9562.9|9575.5|9565.5|9572.9|9562.9|12
1631279120000|2021-09-10 13:05:20|9573.1|9563.1|9573.9|9563.9|9574.6|9564.6|9572.8|9562.8|18
1631279130000|2021-09-10 13:05:30|9574|9564|9574.5|9564.5|9576|9566|9573.5|9563.5|22
1631279140000|2021-09-10 13:05:40|9574|9564|9573.4|9563.4|9574.5|9564.5|9572.9|9562.9|16
1631279150000|2021-09-10 13:05:50|9573.1|9563.1|9572|9562|9574.1|9564.1|9572|9562|18
1631279160000|2021-09-10 13:06:00|9570.8|9560.8|9573.8|9563.8|9573.8|9563.8|9570.1|9560.1|20
1631279170000|2021-09-10 13:06:10|9573|9563|9573.3|9563.3|9573.4|9563.4|9572.5|9562.5|17
1631279180000|2021-09-10 13:06:20|9573.6|9563.6|9575|9565|9576.3|9566.3|9573.3|9563.3|15
1631279190000|2021-09-10 13:06:30|9574.6|9564.6|9576|9566|9577|9567|9574.6|9564.6|19
1631279200000|2021-09-10 13:06:40|9576.3|9566.3|9576|9566|9576.5|9566.5|9576|9566|11
1631279210000|2021-09-10 13:06:50|9575.8|9565.8|9575.4|9565.4|9576.3|9566.3|9575|9565|9
1631279220000|2021-09-10 13:07:00|9575.6|9565.6|9575.3|9565.3|9576.8|9566.8|9575.3|9565.3|15
1631279230000|2021-09-10 13:07:10|9574.8|9564.8|9582|9572|9582.5|9572.5|9574.8|9564.8|15
1631279240000|2021-09-10 13:07:20|9581.8|9571.8|9582.3|9572.3|9583.3|9573.3|9581.8|9571.8|13
1631279250000|2021-09-10 13:07:30|9582|9572|9583.6|9573.6|9584.1|9574.1|9582|9572|12
1631279260000|2021-09-10 13:07:40|9583.4|9573.4|9584.1|9574.1|9584.1|9574.1|9582.5|9572.5|15
1631279270000|2021-09-10 13:07:50|9583.9|9573.9|9584|9574|9584.8|9574.8|9583.4|9573.4|16
1631279280000|2021-09-10 13:08:00|9583|9573|9585.4|9575.4|9585.4|9575.4|9583|9573|10
1631279290000|2021-09-10 13:08:10|9585.8|9575.8|9587|9577|9588.4|9578.4|9585.5|9575.5|21
1631279300000|2021-09-10 13:08:20|9587.1|9577.1|9587.4|9577.4|9589.4|9579.4|9586.8|9576.8|19
1631279310000|2021-09-10 13:08:30|9587.5|9577.5|9592|9582|9592|9582|9587.3|9577.3|21
1631279320000|2021-09-10 13:08:40|9591.8|9581.8|9592.1|9582.1|9592.3|9582.3|9591.5|9581.5|12
1631279330000|2021-09-10 13:08:50|9591.9|9581.9|9593.6|9583.6|9594.1|9584.1|9591.5|9581.5|26
1631279340000|2021-09-10 13:09:00|9593.9|9583.9|9596.3|9586.3|9596.5|9586.5|9593.9|9583.9|19
1631279350000|2021-09-10 13:09:10|9596.8|9586.8|9593.5|9583.5|9596.8|9586.8|9592.8|9582.8|28
1631279360000|2021-09-10 13:09:20|9592.8|9582.8|9591.5|9581.5|9593.3|9583.3|9590.8|9580.8|23
1631279370000|2021-09-10 13:09:30|9592|9582|9592.6|9582.6|9592.6|9582.6|9591|9581|15
1631279380000|2021-09-10 13:09:40|9592.5|9582.5|9590.8|9580.8|9592.6|9582.6|9590.6|9580.6|17
1631279390000|2021-09-10 13:09:50|9591|9581|9590.8|9580.8|9592.3|9582.3|9590.5|9580.5|22
1631279400000|2021-09-10 13:10:00|9591|9581|9593.8|9583.8|9594.4|9584.4|9590.8|9580.8|25
1631279410000|2021-09-10 13:10:10|9593.6|9583.6|9591.5|9581.5|9593.8|9583.8|9591.5|9581.5|18
1631279420000|2021-09-10 13:10:20|9591.8|9581.8|9593.5|9583.5|9594.5|9584.5|9591.8|9581.8|17
1631279430000|2021-09-10 13:10:30|9593|9583|9600.6|9590.6|9601.3|9591.3|9593|9583|23
1631279440000|2021-09-10 13:10:40|9600.8|9590.8|9600.5|9590.5|9601.5|9591.5|9599.3|9589.3|19
1631279450000|2021-09-10 13:10:50|9601|9591|9601.8|9591.8|9602.3|9592.3|9600.3|9590.3|25
1631279460000|2021-09-10 13:11:00|9602.5|9592.5|9604.1|9594.1|9604.4|9594.4|9602.1|9592.1|24
1631279470000|2021-09-10 13:11:10|9604|9594|9601.5|9591.5|9604|9594|9600.8|9590.8|13
1631279480000|2021-09-10 13:11:20|9601|9591|9606.8|9596.8|9607.4|9597.4|9601|9591|21
1631279490000|2021-09-10 13:11:30|9606.5|9596.5|9603.9|9593.9|9607.1|9597.1|9603.9|9593.9|19
1631279500000|2021-09-10 13:11:40|9603.8|9593.8|9605.8|9595.8|9606|9596|9602.6|9592.6|22
1631279510000|2021-09-10 13:11:50|9605.4|9595.4|9605.5|9595.5|9606|9596|9603.8|9593.8|23
1631279520000|2021-09-10 13:12:00|9605.6|9595.6|9607.9|9597.9|9607.9|9597.9|9605.6|9595.6|16
1631279530000|2021-09-10 13:12:10|9608.3|9598.3|9603.1|9593.1|9608.3|9598.3|9603.1|9593.1|24
1631279540000|2021-09-10 13:12:20|9603.3|9593.3|9604|9594|9604.3|9594.3|9602.5|9592.5|20
1631279550000|2021-09-10 13:12:30|9603.8|9593.8|9601.3|9591.3|9603.8|9593.8|9600.8|9590.8|18
1631279560000|2021-09-10 13:12:40|9601.1|9591.1|9602|9592|9603|9593|9600.4|9590.4|23
1631279570000|2021-09-10 13:12:50|9602.1|9592.1|9604.8|9594.8|9604.8|9594.8|9600.6|9590.6|17
1631279580000|2021-09-10 13:13:00|9605.5|9595.5|9604.6|9594.6|9607.1|9597.1|9604.6|9594.6|26
1631279590000|2021-09-10 13:13:10|9604.3|9594.3|9604.3|9594.3|9604.6|9594.6|9604|9594|12
1631279600000|2021-09-10 13:13:20|9604|9594|9606.6|9596.6|9606.6|9596.6|9604|9594|18
1631279610000|2021-09-10 13:13:30|9606.9|9596.9|9604.3|9594.3|9607.6|9597.6|9604.3|9594.3|19
1631279620000|2021-09-10 13:13:40|9604|9594|9606.5|9596.5|9607.5|9597.5|9603.8|9593.8|20
1631279630000|2021-09-10 13:13:50|9606.8|9596.8|9607.5|9597.5|9609.4|9599.4|9606.6|9596.6|15
1631279640000|2021-09-10 13:14:00|9607.9|9597.9|9612.3|9602.3|9612.3|9602.3|9607.3|9597.3|26
1631279650000|2021-09-10 13:14:10|9612|9602|9610.6|9600.6|9612.3|9602.3|9610.6|9600.6|14
1631279660000|2021-09-10 13:14:20|9610.4|9600.4|9611|9601|9611.8|9601.8|9609.9|9599.9|22
1631279670000|2021-09-10 13:14:30|9610|9600|9607.9|9597.9|9610.5|9600.5|9607.3|9597.3|25
1631279680000|2021-09-10 13:14:40|9607.8|9597.8|9606.3|9596.3|9608.5|9598.5|9606|9596|18
1631279690000|2021-09-10 13:14:50|9606|9596|9608.9|9598.9|9608.9|9598.9|9606|9596|16
1631279700000|2021-09-10 13:15:00|9609.1|9599.1|9616.1|9606.1|9616.1|9606.1|9609.1|9599.1|20
1631279710000|2021-09-10 13:15:10|9615.9|9605.9|9613.9|9603.9|9615.9|9605.9|9612.9|9602.9|22
1631279720000|2021-09-10 13:15:20|9613.8|9603.8|9615.3|9605.3|9616.6|9606.6|9613.8|9603.8|17
1631279730000|2021-09-10 13:15:30|9615.5|9605.5|9618.6|9608.6|9618.6|9608.6|9615.5|9605.5|13
1631279740000|2021-09-10 13:15:40|9618.5|9608.5|9618.3|9608.3|9618.9|9608.9|9617.3|9607.3|21
1631279750000|2021-09-10 13:15:50|9618.1|9608.1|9617|9607|9619.6|9609.6|9616.3|9606.3|25
1631279760000|2021-09-10 13:16:00|9616.8|9606.8|9621.9|9611.9|9621.9|9611.9|9616.8|9606.8|23
1631279770000|2021-09-10 13:16:10|9621.6|9611.6|9621|9611|9622.1|9612.1|9620.6|9610.6|26
1631279780000|2021-09-10 13:16:20|9621.4|9611.4|9621|9611|9622.6|9612.6|9620|9610|19
1631279790000|2021-09-10 13:16:30|9620.8|9610.8|9622|9612|9622.3|9612.3|9620.4|9610.4|24
1631279800000|2021-09-10 13:16:40|9621.9|9611.9|9623.3|9613.3|9623.3|9613.3|9618|9608|18
1631279810000|2021-09-10 13:16:50|9622.9|9612.9|9623.1|9613.1|9623.4|9613.4|9622.9|9612.9|12
1631279820000|2021-09-10 13:17:00|9624.1|9614.1|9623.6|9613.6|9625|9615|9623.4|9613.4|19
1631279830000|2021-09-10 13:17:10|9623.4|9613.4|9629|9619|9629.6|9619.6|9623.1|9613.1|21
1631279840000|2021-09-10 13:17:20|9628.9|9618.9|9630.5|9620.5|9630.5|9620.5|9628.1|9618.1|25
1631279850000|2021-09-10 13:17:30|9630.3|9620.3|9627.8|9617.8|9630.5|9620.5|9627.8|9617.8|22
1631279860000|2021-09-10 13:17:40|9628|9618|9628.8|9618.8|9629.3|9619.3|9626.8|9616.8|27
1631279870000|2021-09-10 13:17:50|9628.6|9618.6|9624.8|9614.8|9628.6|9618.6|9623.4|9613.4|24
1631279880000|2021-09-10 13:18:00|9625|9615|9627.6|9617.6|9627.6|9617.6|9625|9615|18
1631279890000|2021-09-10 13:18:10|9627.8|9617.8|9627.4|9617.4|9627.8|9617.8|9626|9616|12
1631279900000|2021-09-10 13:18:20|9625.5|9615.5|9625.9|9615.9|9626.3|9616.3|9624.1|9614.1|20
1631279910000|2021-09-10 13:18:30|9625.6|9615.6|9625.3|9615.3|9628.4|9618.4|9625.1|9615.1|21
1631279920000|2021-09-10 13:18:40|9625|9615|9624.4|9614.4|9626.5|9616.5|9624.1|9614.1|20
1631279930000|2021-09-10 13:18:50|9624.6|9614.6|9628.1|9618.1|9628.1|9618.1|9623.8|9613.8|21
1631279940000|2021-09-10 13:19:00|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9627.3|9617.3|18
1631279950000|2021-09-10 13:19:10|9628|9618|9627.3|9617.3|9628|9618|9626.6|9616.6|18
1631279960000|2021-09-10 13:19:20|9626.8|9616.8|9624.6|9614.6|9627|9617|9623.9|9613.9|21
1631279970000|2021-09-10 13:19:30|9624.5|9614.5|9627|9617|9627.3|9617.3|9624.5|9614.5|15
1631279980000|2021-09-10 13:19:40|9626.9|9616.9|9626.1|9616.1|9627.8|9617.8|9626.1|9616.1|11
1631279990000|2021-09-10 13:19:50|9626.4|9616.4|9624.8|9614.8|9626.5|9616.5|9624.3|9614.3|21
1631280000000|2021-09-10 13:20:00|9625.5|9615.5|9625.5|9615.5|9627.3|9617.3|9624.1|9614.1|27
1631280010000|2021-09-10 13:20:10|9625.8|9615.8|9627.3|9617.3|9627.3|9617.3|9625.3|9615.3|19
1631280020000|2021-09-10 13:20:20|9627|9617|9624.9|9614.9|9627.9|9617.9|9624.9|9614.9|21
1631280030000|2021-09-10 13:20:30|9625.1|9615.1|9619.1|9609.1|9625.4|9615.4|9618.6|9608.6|21
1631280040000|2021-09-10 13:20:40|9619|9609|9618.6|9608.6|9622|9612|9617.8|9607.8|26
1631280050000|2021-09-10 13:20:50|9618.4|9608.4|9617.6|9607.6|9619.5|9609.5|9617.5|9607.5|22
1631280060000|2021-09-10 13:21:00|9617.5|9607.5|9623.8|9613.8|9624.5|9614.5|9617.5|9607.5|22
1631280070000|2021-09-10 13:21:10|9622.8|9612.8|9620.4|9610.4|9622.8|9612.8|9620.4|9610.4|12
1631280080000|2021-09-10 13:21:20|9620.5|9610.5|9618.9|9608.9|9621|9611|9618.6|9608.6|15
1631280090000|2021-09-10 13:21:30|9618.6|9608.6|9617|9607|9618.6|9608.6|9614.4|9604.4|21
1631280100000|2021-09-10 13:21:40|9616.8|9606.8|9612.6|9602.6|9617.8|9607.8|9612.6|9602.6|26
1631280110000|2021-09-10 13:21:50|9612.5|9602.5|9608.6|9598.6|9612.5|9602.5|9606.8|9596.8|20
1631280120000|2021-09-10 13:22:00|9608.4|9598.4|9608|9598|9610.1|9600.1|9607.6|9597.6|25
1631280130000|2021-09-10 13:22:10|9607.8|9597.8|9607.3|9597.3|9608.8|9598.8|9606.8|9596.8|21
1631280140000|2021-09-10 13:22:20|9605.5|9595.5|9604.1|9594.1|9607|9597|9604.1|9594.1|23
1631280150000|2021-09-10 13:22:30|9603.9|9593.9|9604.8|9594.8|9606.3|9596.3|9603.6|9593.6|23
1631280160000|2021-09-10 13:22:40|9604.4|9594.4|9604.5|9594.5|9606.3|9596.3|9603.1|9593.1|23
1631280170000|2021-09-10 13:22:50|9604.8|9594.8|9604.3|9594.3|9605.9|9595.9|9604|9594|19
1631280180000|2021-09-10 13:23:00|9604.5|9594.5|9606.1|9596.1|9606.9|9596.9|9604.4|9594.4|19
1631280190000|2021-09-10 13:23:10|9606.5|9596.5|9607.5|9597.5|9608.5|9598.5|9606.5|9596.5|17
1631280200000|2021-09-10 13:23:20|9607.3|9597.3|9607|9597|9608.5|9598.5|9606.4|9596.4|15
1631280210000|2021-09-10 13:23:30|9607.1|9597.1|9606.9|9596.9|9609.1|9599.1|9606.9|9596.9|19
1631280220000|2021-09-10 13:23:40|9607|9597|9605.4|9595.4|9607|9597|9605.4|9595.4|11
1631280230000|2021-09-10 13:23:50|9605.5|9595.5|9602|9592|9605.5|9595.5|9601|9591|26
1631280240000|2021-09-10 13:24:00|9602.1|9592.1|9598.3|9588.3|9603.9|9593.9|9598.3|9588.3|21
1631280250000|2021-09-10 13:24:10|9598.5|9588.5|9599|9589|9600.3|9590.3|9598.3|9588.3|20
1631280260000|2021-09-10 13:24:20|9599.3|9589.3|9601.8|9591.8|9601.8|9591.8|9599|9589|15
1631280270000|2021-09-10 13:24:30|9602.1|9592.1|9603|9593|9603.1|9593.1|9602|9592|18
1631280280000|2021-09-10 13:24:40|9602.9|9592.9|9602.8|9592.8|9603.8|9593.8|9602.5|9592.5|18
1631280290000|2021-09-10 13:24:50|9602.5|9592.5|9602.3|9592.3|9604.1|9594.1|9602.3|9592.3|16
1631280300000|2021-09-10 13:25:00|9602.8|9592.8|9610|9600|9610|9600|9602.8|9592.8|22
1631280310000|2021-09-10 13:25:10|9610.8|9600.8|9613.3|9603.3|9613.5|9603.5|9610.8|9600.8|12
1631280320000|2021-09-10 13:25:20|9613.4|9603.4|9615.9|9605.9|9615.9|9605.9|9613.4|9603.4|13
1631280330000|2021-09-10 13:25:30|9616.1|9606.1|9616|9606|9617.8|9607.8|9614.6|9604.6|17
1631280340000|2021-09-10 13:25:40|9615.9|9605.9|9617.5|9607.5|9617.5|9607.5|9614.3|9604.3|14
1631280350000|2021-09-10 13:25:50|9617.6|9607.6|9614.3|9604.3|9617.6|9607.6|9614.3|9604.3|12
1631280360000|2021-09-10 13:26:00|9614.5|9604.5|9616.6|9606.6|9616.6|9606.6|9614|9604|12
1631280370000|2021-09-10 13:26:10|9614.8|9604.8|9613.3|9603.3|9615.6|9605.6|9613.3|9603.3|10
1631280380000|2021-09-10 13:26:20|9613.4|9603.4|9615.8|9605.8|9616.6|9606.6|9613.4|9603.4|10
1631280390000|2021-09-10 13:26:30|9615.4|9605.4|9614.1|9604.1|9615.8|9605.8|9614.1|9604.1|8
1631280400000|2021-09-10 13:26:40|9613.9|9603.9|9612.3|9602.3|9614.1|9604.1|9610.5|9600.5|9
1631280410000|2021-09-10 13:26:50|9612.4|9602.4|9611.8|9601.8|9612.4|9602.4|9611.8|9601.8|10
1631280420000|2021-09-10 13:27:00|9612.3|9602.3|9612.8|9602.8|9614.4|9604.4|9612.3|9602.3|17
1631280430000|2021-09-10 13:27:10|9612.9|9602.9|9612.4|9602.4|9612.9|9602.9|9612.3|9602.3|6
1631280440000|2021-09-10 13:27:20|9612.1|9602.1|9608.3|9598.3|9612.1|9602.1|9608.3|9598.3|15
1631280450000|2021-09-10 13:27:30|9608.5|9598.5|9613.5|9603.5|9613.5|9603.5|9606.3|9596.3|18
1631280460000|2021-09-10 13:27:40|9613.1|9603.1|9616.5|9606.5|9617.3|9607.3|9613.1|9603.1|15
1631280470000|2021-09-10 13:27:50|9616|9606|9618.9|9608.9|9619.5|9609.5|9616|9606|14
1631280480000|2021-09-10 13:28:00|9619|9609|9624.1|9614.1|9624.8|9614.8|9619|9609|18
1631280490000|2021-09-10 13:28:10|9624.3|9614.3|9626.8|9616.8|9628.8|9618.8|9624.3|9614.3|25
1631280500000|2021-09-10 13:28:20|9626.5|9616.5|9629.4|9619.4|9629.4|9619.4|9626.3|9616.3|18
1631280510000|2021-09-10 13:28:30|9629.5|9619.5|9630.8|9620.8|9631.5|9621.5|9629.5|9619.5|18
1631280520000|2021-09-10 13:28:40|9629.6|9619.6|9631.1|9621.1|9632.3|9622.3|9628.1|9618.1|18
1631280530000|2021-09-10 13:28:50|9630.8|9620.8|9631.8|9621.8|9631.8|9621.8|9630.8|9620.8|5
1631280540000|2021-09-10 13:29:00|9631.5|9621.5|9632.4|9622.4|9632.4|9622.4|9631|9621|17
1631280550000|2021-09-10 13:29:10|9632.6|9622.6|9634.3|9624.3|9634.3|9624.3|9632.6|9622.6|12
1631280560000|2021-09-10 13:29:20|9633.9|9623.9|9634|9624|9634|9624|9633.5|9623.5|18
1631280570000|2021-09-10 13:29:30|9634.1|9624.1|9636.3|9626.3|9637.1|9627.1|9634.1|9624.1|21
1631280580000|2021-09-10 13:29:40|9636.4|9626.4|9636.3|9626.3|9637.8|9627.8|9635.4|9625.4|20
1631280590000|2021-09-10 13:29:50|9636|9626|9638.3|9628.3|9639.1|9629.1|9636|9626|23
1631280600000|2021-09-10 13:30:00|9638.6|9628.6|9635.6|9625.6|9639.1|9629.1|9635.6|9625.6|28
1631280610000|2021-09-10 13:30:10|9635.8|9625.8|9637.5|9627.5|9637.5|9627.5|9635.8|9625.8|19
1631280620000|2021-09-10 13:30:20|9637.4|9627.4|9634.6|9624.6|9637.6|9627.6|9633.5|9623.5|23
1631280630000|2021-09-10 13:30:30|9635|9625|9636|9626|9636|9626|9631.6|9621.6|22
1631280640000|2021-09-10 13:30:40|9636.3|9626.3|9638.6|9628.6|9639.5|9629.5|9636|9626|24
1631280650000|2021-09-10 13:30:50|9639|9629|9639.4|9629.4|9639.5|9629.5|9638.6|9628.6|18
1631280660000|2021-09-10 13:31:00|9640|9630|9654.1|9644.1|9654.6|9644.6|9639.6|9629.6|33
1631280670000|2021-09-10 13:31:10|9654.5|9644.5|9653.3|9643.3|9656|9646|9651|9641|29
1631280680000|2021-09-10 13:31:20|9653|9643|9654.3|9644.3|9654.5|9644.5|9650.5|9640.5|26
1631280690000|2021-09-10 13:31:30|9654.5|9644.5|9658.9|9648.9|9658.9|9648.9|9654.5|9644.5|30
1631280700000|2021-09-10 13:31:40|9658.8|9648.8|9657.5|9647.5|9658.9|9648.9|9655.6|9645.6|31
1631280710000|2021-09-10 13:31:50|9657.3|9647.3|9659.8|9649.8|9661.6|9651.6|9657|9647|32
1631280720000|2021-09-10 13:32:00|9659.5|9649.5|9654.9|9644.9|9659.8|9649.8|9651.5|9641.5|32
1631280730000|2021-09-10 13:32:10|9654.5|9644.5|9656.5|9646.5|9657.5|9647.5|9652.1|9642.1|29
1631280740000|2021-09-10 13:32:20|9657.4|9647.4|9662.5|9652.5|9662.5|9652.5|9657.4|9647.4|24
1631280750000|2021-09-10 13:32:30|9662.8|9652.8|9660.6|9650.6|9665|9655|9658.3|9648.3|27
1631280760000|2021-09-10 13:32:40|9659.9|9649.9|9659|9649|9659.9|9649.9|9656.1|9646.1|31
1631280770000|2021-09-10 13:32:50|9658.8|9648.8|9657.4|9647.4|9660.5|9650.5|9656.1|9646.1|24
1631280780000|2021-09-10 13:33:00|9657|9647|9661.8|9651.8|9662.3|9652.3|9657|9647|27
1631280790000|2021-09-10 13:33:10|9661.6|9651.6|9656.3|9646.3|9661.6|9651.6|9656|9646|30
1631280800000|2021-09-10 13:33:20|9656.4|9646.4|9657.1|9647.1|9657.1|9647.1|9655.3|9645.3|18
1631280810000|2021-09-10 13:33:30|9659.5|9649.5|9657.3|9647.3|9660.9|9650.9|9657.3|9647.3|25
1631280820000|2021-09-10 13:33:40|9657|9647|9657.1|9647.1|9657.9|9647.9|9655.4|9645.4|24
1631280830000|2021-09-10 13:33:50|9656.5|9646.5|9651.8|9641.8|9657|9647|9650.8|9640.8|28
1631280840000|2021-09-10 13:34:00|9652|9642|9655.9|9645.9|9659.8|9649.8|9652|9642|30
1631280850000|2021-09-10 13:34:10|9655.6|9645.6|9653.5|9643.5|9656.1|9646.1|9653.1|9643.1|27
1631280860000|2021-09-10 13:34:20|9653.8|9643.8|9654.4|9644.4|9654.8|9644.8|9653.4|9643.4|21
1631280870000|2021-09-10 13:34:30|9654.1|9644.1|9657.1|9647.1|9658.5|9648.5|9654.1|9644.1|26
1631280880000|2021-09-10 13:34:40|9658.1|9648.1|9658.9|9648.9|9658.9|9648.9|9656.4|9646.4|29
1631280890000|2021-09-10 13:34:50|9659.5|9649.5|9656.6|9646.6|9659.5|9649.5|9654.4|9644.4|21
1631280900000|2021-09-10 13:35:00|9657|9647|9657.4|9647.4|9657.6|9647.6|9653.6|9643.6|25
1631280910000|2021-09-10 13:35:10|9657.8|9647.8|9659.5|9649.5|9661|9651|9657.8|9647.8|17
1631280920000|2021-09-10 13:35:20|9659.1|9649.1|9655.9|9645.9|9659.9|9649.9|9655.8|9645.8|24
1631280930000|2021-09-10 13:35:30|9656|9646|9656.3|9646.3|9656.4|9646.4|9655|9645|18
1631280940000|2021-09-10 13:35:40|9656.6|9646.6|9657.4|9647.4|9658.6|9648.6|9655.9|9645.9|24
1631280950000|2021-09-10 13:35:50|9656.9|9646.9|9658.3|9648.3|9658.3|9648.3|9654.9|9644.9|20
1631280960000|2021-09-10 13:36:00|9657.9|9647.9|9662.1|9652.1|9662.4|9652.4|9657.8|9647.8|25
1631280970000|2021-09-10 13:36:10|9661.9|9651.9|9659|9649|9661.9|9651.9|9659|9649|19
1631280980000|2021-09-10 13:36:20|9658.8|9648.8|9661.6|9651.6|9663.1|9653.1|9658.8|9648.8|19
1631280990000|2021-09-10 13:36:30|9661.4|9651.4|9660.6|9650.6|9661.8|9651.8|9660.1|9650.1|21
1631281000000|2021-09-10 13:36:40|9661|9651|9659.6|9649.6|9661|9651|9659.4|9649.4|26
1631281010000|2021-09-10 13:36:50|9659.5|9649.5|9664|9654|9664.1|9654.1|9659.5|9649.5|21
1631281020000|2021-09-10 13:37:00|9663.8|9653.8|9661.6|9651.6|9664|9654|9661|9651|20
1631281030000|2021-09-10 13:37:10|9661|9651|9661.5|9651.5|9663|9653|9660.9|9650.9|25
1631281040000|2021-09-10 13:37:20|9661.4|9651.4|9659|9649|9662.6|9652.6|9658.9|9648.9|22
1631281050000|2021-09-10 13:37:30|9659.1|9649.1|9654.9|9644.9|9659.1|9649.1|9654.9|9644.9|21
1631281060000|2021-09-10 13:37:40|9655.5|9645.5|9659.1|9649.1|9659.1|9649.1|9654.9|9644.9|17
1631281070000|2021-09-10 13:37:50|9659.4|9649.4|9659.3|9649.3|9660.9|9650.9|9659.3|9649.3|24
1631281080000|2021-09-10 13:38:00|9659.4|9649.4|9655.3|9645.3|9659.8|9649.8|9655.3|9645.3|17
1631281090000|2021-09-10 13:38:10|9653.6|9643.6|9652.6|9642.6|9653.8|9643.8|9649.6|9639.6|22
1631281100000|2021-09-10 13:38:20|9652.1|9642.1|9651.8|9641.8|9653.9|9643.9|9651.6|9641.6|21
1631281110000|2021-09-10 13:38:30|9652|9642|9649.9|9639.9|9652.3|9642.3|9649.8|9639.8|20
1631281120000|2021-09-10 13:38:40|9650|9640|9655.5|9645.5|9655.5|9645.5|9650|9640|19
1631281130000|2021-09-10 13:38:50|9655.8|9645.8|9654.4|9644.4|9657.1|9647.1|9653.3|9643.3|22
1631281140000|2021-09-10 13:39:00|9654|9644|9657.4|9647.4|9659.4|9649.4|9654|9644|22
1631281150000|2021-09-10 13:39:10|9657.9|9647.9|9658.9|9648.9|9661|9651|9657.8|9647.8|20
1631281160000|2021-09-10 13:39:20|9658.8|9648.8|9656.5|9646.5|9659.9|9649.9|9656.4|9646.4|15
1631281170000|2021-09-10 13:39:30|9656.8|9646.8|9653|9643|9658.9|9648.9|9653|9643|26
1631281180000|2021-09-10 13:39:40|9653.1|9643.1|9652.5|9642.5|9653.9|9643.9|9651.9|9641.9|21
1631281190000|2021-09-10 13:39:50|9652.8|9642.8|9653.5|9643.5|9655.1|9645.1|9652.6|9642.6|21
1631281200000|2021-09-10 13:40:00|9653.3|9643.3|9650|9640|9653.3|9643.3|9648.9|9638.9|25
1631281210000|2021-09-10 13:40:10|9651|9641|9649.5|9639.5|9653.3|9643.3|9649.1|9639.1|18
1631281220000|2021-09-10 13:40:20|9649.1|9639.1|9648.1|9638.1|9651|9641|9647.5|9637.5|27
1631281230000|2021-09-10 13:40:30|9648.6|9638.6|9651.5|9641.5|9653.3|9643.3|9648.6|9638.6|21
1631281240000|2021-09-10 13:40:40|9652.3|9642.3|9650|9640|9652.5|9642.5|9648.4|9638.4|24
1631281250000|2021-09-10 13:40:50|9649.6|9639.6|9647.6|9637.6|9650.6|9640.6|9647.6|9637.6|19
1631281260000|2021-09-10 13:41:00|9648.5|9638.5|9649.1|9639.1|9652|9642|9648.4|9638.4|21
1631281270000|2021-09-10 13:41:10|9649.4|9639.4|9647.1|9637.1|9651.4|9641.4|9647.1|9637.1|20
1631281280000|2021-09-10 13:41:20|9646.9|9636.9|9649.1|9639.1|9649.9|9639.9|9646.9|9636.9|16
1631281290000|2021-09-10 13:41:30|9648.8|9638.8|9647.1|9637.1|9648.8|9638.8|9646|9636|17
1631281300000|2021-09-10 13:41:40|9647.8|9637.8|9654.4|9644.4|9654.4|9644.4|9647.5|9637.5|21
1631281310000|2021-09-10 13:41:50|9654.6|9644.6|9654.4|9644.4|9656.5|9646.5|9654.1|9644.1|17
1631281320000|2021-09-10 13:42:00|9654.3|9644.3|9653.3|9643.3|9654.4|9644.4|9653.3|9643.3|15
1631281330000|2021-09-10 13:42:10|9653.5|9643.5|9657.4|9647.4|9658.4|9648.4|9653.3|9643.3|16
1631281340000|2021-09-10 13:42:20|9657.6|9647.6|9657.6|9647.6|9658.9|9648.9|9656.1|9646.1|22
1631281350000|2021-09-10 13:42:30|9657.9|9647.9|9652.9|9642.9|9658.4|9648.4|9652.6|9642.6|16
1631281360000|2021-09-10 13:42:40|9654|9644|9653.9|9643.9|9654.5|9644.5|9653.4|9643.4|9
1631281370000|2021-09-10 13:42:50|9653.6|9643.6|9651.8|9641.8|9653.9|9643.9|9651.6|9641.6|13
1631281380000|2021-09-10 13:43:00|9652|9642|9651.1|9641.1|9652|9642|9649.3|9639.3|22
1631281390000|2021-09-10 13:43:10|9650.8|9640.8|9650.4|9640.4|9651|9641|9649.6|9639.6|21
1631281400000|2021-09-10 13:43:20|9650.1|9640.1|9648.1|9638.1|9650.9|9640.9|9646.6|9636.6|18
1631281410000|2021-09-10 13:43:30|9647.9|9637.9|9646.9|9636.9|9648.6|9638.6|9646.4|9636.4|12
1631281420000|2021-09-10 13:43:40|9646.4|9636.4|9641.6|9631.6|9646.9|9636.9|9641.4|9631.4|27
1631281430000|2021-09-10 13:43:50|9641.9|9631.9|9638|9628|9641.9|9631.9|9635.1|9625.1|24
1631281440000|2021-09-10 13:44:00|9636.8|9626.8|9636.9|9626.9|9638|9628|9635.9|9625.9|15
1631281450000|2021-09-10 13:44:10|9636.4|9626.4|9637.4|9627.4|9638.8|9628.8|9636.4|9626.4|12
1631281460000|2021-09-10 13:44:20|9637.6|9627.6|9638|9628|9638|9628|9636.6|9626.6|20
1631281470000|2021-09-10 13:44:30|9638.3|9628.3|9637.3|9627.3|9640.9|9630.9|9637|9627|17
1631281480000|2021-09-10 13:44:40|9637.4|9627.4|9634.8|9624.8|9638.6|9628.6|9634.8|9624.8|23
1631281490000|2021-09-10 13:44:50|9634.6|9624.6|9634.8|9624.8|9636.3|9626.3|9632.4|9622.4|24
1631281500000|2021-09-10 13:45:00|9631.4|9621.4|9633.4|9623.4|9633.8|9623.8|9629|9619|18
1631281510000|2021-09-10 13:45:10|9633.5|9623.5|9634.6|9624.6|9636.4|9626.4|9633.5|9623.5|16
1631281520000|2021-09-10 13:45:20|9634.5|9624.5|9634.8|9624.8|9635.1|9625.1|9633.6|9623.6|14
1631281530000|2021-09-10 13:45:30|9634.9|9624.9|9643.8|9633.8|9643.8|9633.8|9634.9|9624.9|22
1631281540000|2021-09-10 13:45:40|9643.9|9633.9|9646.8|9636.8|9646.8|9636.8|9643.9|9633.9|21
1631281550000|2021-09-10 13:45:50|9646.9|9636.9|9647.6|9637.6|9647.8|9637.8|9646.6|9636.6|11
1631281560000|2021-09-10 13:46:00|9647.4|9637.4|9651.9|9641.9|9651.9|9641.9|9646.3|9636.3|17
1631281570000|2021-09-10 13:46:10|9652.4|9642.4|9652.9|9642.9|9653.1|9643.1|9651.9|9641.9|15
1631281580000|2021-09-10 13:46:20|9653|9643|9652|9642|9653.1|9643.1|9650.6|9640.6|12
1631281590000|2021-09-10 13:46:30|9650.6|9640.6|9652.1|9642.1|9652.1|9642.1|9650.6|9640.6|9
1631281600000|2021-09-10 13:46:40|9651.9|9641.9|9653.4|9643.4|9653.4|9643.4|9651.9|9641.9|7
1631281610000|2021-09-10 13:46:50|9653.3|9643.3|9653.5|9643.5|9653.8|9643.8|9653.3|9643.3|7
1631281620000|2021-09-10 13:47:00|9653.6|9643.6|9652.9|9642.9|9653.9|9643.9|9650.6|9640.6|16
1631281630000|2021-09-10 13:47:10|9652.8|9642.8|9654.4|9644.4|9654.4|9644.4|9652.8|9642.8|7
1631281640000|2021-09-10 13:47:20|9654.5|9644.5|9655.3|9645.3|9655.3|9645.3|9653.4|9643.4|7
1631281650000|2021-09-10 13:47:30|9655.8|9645.8|9656.1|9646.1|9657.5|9647.5|9654.9|9644.9|20
1631281660000|2021-09-10 13:47:40|9656.5|9646.5|9656.9|9646.9|9657.1|9647.1|9656.4|9646.4|17
1631281670000|2021-09-10 13:47:50|9657.1|9647.1|9652.5|9642.5|9657.1|9647.1|9651.5|9641.5|17
1631281680000|2021-09-10 13:48:00|9652.8|9642.8|9656.9|9646.9|9658.4|9648.4|9652.8|9642.8|22
1631281690000|2021-09-10 13:48:10|9657.3|9647.3|9652.5|9642.5|9657.5|9647.5|9652.3|9642.3|17
1631281700000|2021-09-10 13:48:20|9651.9|9641.9|9643.4|9633.4|9651.9|9641.9|9643.4|9633.4|22
1631281710000|2021-09-10 13:48:30|9643.3|9633.3|9647.4|9637.4|9647.6|9637.6|9643.1|9633.1|28
1631281720000|2021-09-10 13:48:40|9647.6|9637.6|9649.8|9639.8|9649.8|9639.8|9647.4|9637.4|15
1631281730000|2021-09-10 13:48:50|9650|9640|9650.6|9640.6|9651.1|9641.1|9649.8|9639.8|19
1631281740000|2021-09-10 13:49:00|9650.8|9640.8|9652.6|9642.6|9652.6|9642.6|9650.8|9640.8|8
1631281750000|2021-09-10 13:49:10|9652.5|9642.5|9649.1|9639.1|9652.5|9642.5|9649.1|9639.1|11
1631281760000|2021-09-10 13:49:20|9649.4|9639.4|9649.9|9639.9|9652.3|9642.3|9649.4|9639.4|21
1631281770000|2021-09-10 13:49:30|9649.6|9639.6|9648.9|9638.9|9650.3|9640.3|9647.9|9637.9|18
1631281780000|2021-09-10 13:49:40|9648.6|9638.6|9650|9640|9650|9640|9648.6|9638.6|11
1631281790000|2021-09-10 13:49:50|9649.8|9639.8|9646.3|9636.3|9649.8|9639.8|9645.8|9635.8|23
1631281800000|2021-09-10 13:50:00|9646.5|9636.5|9645.8|9635.8|9647.3|9637.3|9640.8|9630.8|15
1631281810000|2021-09-10 13:50:10|9646|9636|9653.5|9643.5|9653.5|9643.5|9646|9636|5
1631281820000|2021-09-10 13:50:20|9653|9643|9650.5|9640.5|9653|9643|9649.5|9639.5|10
1631281830000|2021-09-10 13:50:30|9650.8|9640.8|9648.5|9638.5|9650.8|9640.8|9648.5|9638.5|13
1631281840000|2021-09-10 13:50:40|9648|9638|9650.5|9640.5|9651.3|9641.3|9646.5|9636.5|15
1631281850000|2021-09-10 13:50:50|9650.8|9640.8|9647.8|9637.8|9651.3|9641.3|9647.8|9637.8|14
1631281860000|2021-09-10 13:51:00|9648.5|9638.5|9649|9639|9650.8|9640.8|9647|9637|20
1631281870000|2021-09-10 13:51:10|9649.3|9639.3|9650|9640|9650|9640|9647|9637|17
1631281880000|2021-09-10 13:51:20|9649.5|9639.5|9646|9636|9651.5|9641.5|9645.3|9635.3|17
1631281890000|2021-09-10 13:51:30|9646.3|9636.3|9645|9635|9646.3|9636.3|9645|9635|9
1631281900000|2021-09-10 13:51:40|9644.8|9634.8|9639.5|9629.5|9646.3|9636.3|9639.5|9629.5|16
1631281910000|2021-09-10 13:51:50|9639.8|9629.8|9641.3|9631.3|9641.3|9631.3|9639.8|9629.8|11
1631281920000|2021-09-10 13:52:00|9641.5|9631.5|9642.5|9632.5|9642.8|9632.8|9641.3|9631.3|11
1631281930000|2021-09-10 13:52:10|9642.8|9632.8|9646.3|9636.3|9646.3|9636.3|9642.8|9632.8|16
1631281940000|2021-09-10 13:52:20|9646.5|9636.5|9647.5|9637.5|9648.5|9638.5|9645.5|9635.5|18
1631281950000|2021-09-10 13:52:30|9648|9638|9649.5|9639.5|9649.8|9639.8|9647.5|9637.5|18
1631281960000|2021-09-10 13:52:40|9649|9639|9651.5|9641.5|9651.8|9641.8|9649|9639|10
1631281970000|2021-09-10 13:52:50|9651.3|9641.3|9651|9641|9651.3|9641.3|9650.5|9640.5|6
1631281980000|2021-09-10 13:53:00|9651.3|9641.3|9651|9641|9652.3|9642.3|9650.8|9640.8|9
1631281990000|2021-09-10 13:53:10|9650.8|9640.8|9651|9641|9651.5|9641.5|9650.5|9640.5|8
1631282000000|2021-09-10 13:53:20|9651.3|9641.3|9651.8|9641.8|9651.8|9641.8|9651|9641|3
1631282010000|2021-09-10 13:53:30|9652|9642|9652.3|9642.3|9652.3|9642.3|9652|9642|2
1631282020000|2021-09-10 13:53:40|9651.8|9641.8|9653.8|9643.8|9653.8|9643.8|9651.5|9641.5|11
1631282030000|2021-09-10 13:53:50|9653.5|9643.5|9653.3|9643.3|9653.5|9643.5|9652.8|9642.8|6
1631282040000|2021-09-10 13:54:00|9653|9643|9650.3|9640.3|9653|9643|9650|9640|9
1631282050000|2021-09-10 13:54:10|9650.5|9640.5|9651.3|9641.3|9651.5|9641.5|9650.5|9640.5|6
1631282060000|2021-09-10 13:54:20|9651.5|9641.5|9649.8|9639.8|9651.5|9641.5|9649|9639|7
1631282070000|2021-09-10 13:54:30|9650|9640|9653.8|9643.8|9653.8|9643.8|9650|9640|12
1631282080000|2021-09-10 13:54:40|9654|9644|9653.8|9643.8|9654|9644|9651.5|9641.5|13
1631282090000|2021-09-10 13:54:50|9654|9644|9653.8|9643.8|9654.3|9644.3|9653.8|9643.8|8
1631282100000|2021-09-10 13:55:00|9654.3|9644.3|9658|9648|9659.3|9649.3|9653.5|9643.5|18
1631282110000|2021-09-10 13:55:10|9657.8|9647.8|9658|9648|9659|9649|9657.8|9647.8|12
1631282120000|2021-09-10 13:55:20|9658.3|9648.3|9658.5|9648.5|9658.5|9648.5|9656.8|9646.8|7
1631282130000|2021-09-10 13:55:30|9657.8|9647.8|9658.8|9648.8|9659.5|9649.5|9657.8|9647.8|11
1631282140000|2021-09-10 13:55:40|9658.5|9648.5|9662.3|9652.3|9663.5|9653.5|9658.5|9648.5|14
1631282150000|2021-09-10 13:55:50|9662|9652|9659|9649|9662.5|9652.5|9659|9649|20
1631282160000|2021-09-10 13:56:00|9658.5|9648.5|9659.3|9649.3|9659.8|9649.8|9658.5|9648.5|15
1631282170000|2021-09-10 13:56:10|9659.5|9649.5|9661|9651|9663.5|9653.5|9659.5|9649.5|15
1631282180000|2021-09-10 13:56:20|9661.3|9651.3|9666.3|9656.3|9666.3|9656.3|9657.8|9647.8|17
1631282190000|2021-09-10 13:56:30|9666.5|9656.5|9666.3|9656.3|9666.5|9656.5|9662.8|9652.8|19
1631282200000|2021-09-10 13:56:40|9667|9657|9664.3|9654.3|9667|9657|9662.8|9652.8|14
1631282210000|2021-09-10 13:56:50|9664.5|9654.5|9663.3|9653.3|9665.5|9655.5|9663|9653|15
1631282220000|2021-09-10 13:57:00|9663|9653|9662|9652|9665.3|9655.3|9662|9652|15
1631282230000|2021-09-10 13:57:10|9661.8|9651.8|9664.8|9654.8|9664.8|9654.8|9660.3|9650.3|14
1631282240000|2021-09-10 13:57:20|9664.5|9654.5|9662.5|9652.5|9665|9655|9662.5|9652.5|19
1631282250000|2021-09-10 13:57:30|9663|9653|9661.8|9651.8|9663.8|9653.8|9661.3|9651.3|12
1631282260000|2021-09-10 13:57:40|9661.5|9651.5|9662.5|9652.5|9663|9653|9661.3|9651.3|17
1631282270000|2021-09-10 13:57:50|9662.8|9652.8|9662.8|9652.8|9663.8|9653.8|9661|9651|11
1631282280000|2021-09-10 13:58:00|9663|9653|9663|9653|9663.3|9653.3|9662.3|9652.3|17
1631282290000|2021-09-10 13:58:10|9663.5|9653.5|9660|9650|9663.5|9653.5|9660|9650|14
1631282300000|2021-09-10 13:58:20|9659.3|9649.3|9662.5|9652.5|9662.5|9652.5|9659.3|9649.3|8
1631282310000|2021-09-10 13:58:30|9662.3|9652.3|9666|9656|9666|9656|9662|9652|15
1631282320000|2021-09-10 13:58:40|9665.5|9655.5|9665.5|9655.5|9665.5|9655.5|9664|9654|14
1631282330000|2021-09-10 13:58:50|9665.3|9655.3|9665.5|9655.5|9666|9656|9665.3|9655.3|9
1631282340000|2021-09-10 13:59:00|9665.3|9655.3|9667.5|9657.5|9667.8|9657.8|9665|9655|12
1631282350000|2021-09-10 13:59:10|9667.8|9657.8|9667.3|9657.3|9667.8|9657.8|9667|9657|8
1631282360000|2021-09-10 13:59:20|9667.5|9657.5|9666.5|9656.5|9667.5|9657.5|9666.3|9656.3|7
1631282370000|2021-09-10 13:59:30|9666.8|9656.8|9668.8|9658.8|9669|9659|9666.8|9656.8|12
1631282380000|2021-09-10 13:59:40|9668.5|9658.5|9669|9659|9669|9659|9668.5|9658.5|13
1631282390000|2021-09-10 13:59:50|9668.8|9658.8|9671.8|9661.8|9671.9|9661.9|9668.3|9658.3|15
1631282400000|2021-09-10 14:00:00|9672|9662|9676.5|9666.5|9678.3|9668.3|9671.8|9661.8|21
1631282410000|2021-09-10 14:00:10|9676.8|9666.8|9677.5|9667.5|9677.5|9667.5|9672|9662|28
1631282420000|2021-09-10 14:00:20|9677.8|9667.8|9680.5|9670.5|9681|9671|9677.8|9667.8|13
1631282430000|2021-09-10 14:00:30|9680.8|9670.8|9681.3|9671.3|9682|9672|9680.5|9670.5|16
1631282440000|2021-09-10 14:00:40|9681.5|9671.5|9682.8|9672.8|9684|9674|9680.5|9670.5|20
1631282450000|2021-09-10 14:00:50|9683|9673|9682.3|9672.3|9683|9673|9681.5|9671.5|21
1631282460000|2021-09-10 14:01:00|9682|9672|9684|9674|9684|9674|9681.5|9671.5|19
1631282470000|2021-09-10 14:01:10|9683.8|9673.8|9681.8|9671.8|9685.5|9675.5|9681|9671|25
1631282480000|2021-09-10 14:01:20|9681|9671|9682.5|9672.5|9682.5|9672.5|9680|9670|16
1631282490000|2021-09-10 14:01:30|9682.8|9672.8|9683.5|9673.5|9685.5|9675.5|9682.8|9672.8|15
1631282500000|2021-09-10 14:01:40|9683.8|9673.8|9685.8|9675.8|9685.8|9675.8|9683.8|9673.8|15
1631282510000|2021-09-10 14:01:50|9686|9676|9689.3|9679.3|9690|9680|9686|9676|31
1631282520000|2021-09-10 14:02:00|9689.5|9679.5|9692.8|9682.8|9692.8|9682.8|9689.5|9679.5|15
1631282530000|2021-09-10 14:02:10|9692.5|9682.5|9691.5|9681.5|9692.5|9682.5|9690|9680|18
1631282540000|2021-09-10 14:02:20|9690.3|9680.3|9689.8|9679.8|9690.3|9680.3|9688|9678|14
1631282550000|2021-09-10 14:02:30|9689.5|9679.5|9687.5|9677.5|9690.5|9680.5|9687.5|9677.5|14
1631282560000|2021-09-10 14:02:40|9687.3|9677.3|9686|9676|9687.3|9677.3|9685.3|9675.3|17
1631282570000|2021-09-10 14:02:50|9685.8|9675.8|9679.8|9669.8|9685.8|9675.8|9679.8|9669.8|20
1631282580000|2021-09-10 14:03:00|9680.3|9670.3|9681.3|9671.3|9681.8|9671.8|9679.3|9669.3|18
1631282590000|2021-09-10 14:03:10|9680.3|9670.3|9679|9669|9681|9671|9678.8|9668.8|16
1631282600000|2021-09-10 14:03:20|9679.3|9669.3|9678.8|9668.8|9680.3|9670.3|9678.5|9668.5|12
1631282610000|2021-09-10 14:03:30|9679.3|9669.3|9679.3|9669.3|9679.3|9669.3|9679|9669|5
1631282620000|2021-09-10 14:03:40|9678.5|9668.5|9678.5|9668.5|9680.3|9670.3|9678|9668|16
1631282630000|2021-09-10 14:03:50|9678.3|9668.3|9678|9668|9679|9669|9676.8|9666.8|18
1631282640000|2021-09-10 14:04:00|9677.5|9667.5|9683.5|9673.5|9684|9674|9677.5|9667.5|16
1631282650000|2021-09-10 14:04:10|9683.8|9673.8|9680.8|9670.8|9684|9674|9680.8|9670.8|14
1631282660000|2021-09-10 14:04:20|9679.3|9669.3|9678.5|9668.5|9680.3|9670.3|9678.5|9668.5|18
1631282670000|2021-09-10 14:04:30|9678.8|9668.8|9677|9667|9680|9670|9676.5|9666.5|13
1631282680000|2021-09-10 14:04:40|9676.5|9666.5|9671.3|9661.3|9676.5|9666.5|9671.3|9661.3|29
1631282690000|2021-09-10 14:04:50|9671|9661|9669.3|9659.3|9671.5|9661.5|9668.3|9658.3|21
1631282700000|2021-09-10 14:05:00|9670|9660|9672.8|9662.8|9672.8|9662.8|9669.8|9659.8|18
1631282710000|2021-09-10 14:05:10|9672.5|9662.5|9668.8|9658.8|9672.5|9662.5|9668.3|9658.3|21
1631282720000|2021-09-10 14:05:20|9669|9659|9671|9661|9671.5|9661.5|9668.3|9658.3|20
1631282730000|2021-09-10 14:05:30|9671.3|9661.3|9674.8|9664.8|9675.3|9665.3|9669.8|9659.8|16
1631282740000|2021-09-10 14:05:40|9675|9665|9679.3|9669.3|9679.3|9669.3|9674.5|9664.5|18
1631282750000|2021-09-10 14:05:50|9679.5|9669.5|9679|9669|9679.5|9669.5|9678.8|9668.8|6
1631282760000|2021-09-10 14:06:00|9678.8|9668.8|9678|9668|9678.8|9668.8|9676.8|9666.8|8
1631282770000|2021-09-10 14:06:10|9677|9667|9673.8|9663.8|9677.3|9667.3|9672.5|9662.5|19
1631282780000|2021-09-10 14:06:20|9674.3|9664.3|9675.5|9665.5|9675.5|9665.5|9673|9663|22
1631282790000|2021-09-10 14:06:30|9675.8|9665.8|9676.5|9666.5|9677.5|9667.5|9675.3|9665.3|16
1631282800000|2021-09-10 14:06:40|9675.3|9665.3|9678.3|9668.3|9678.3|9668.3|9674|9664|20
1631282810000|2021-09-10 14:06:50|9678|9668|9677|9667|9678|9668|9675.3|9665.3|21
1631282820000|2021-09-10 14:07:00|9677.3|9667.3|9678.5|9668.5|9679.5|9669.5|9677|9667|20
1631282830000|2021-09-10 14:07:10|9678.8|9668.8|9678|9668|9679|9669|9676|9666|22
1631282840000|2021-09-10 14:07:20|9678.3|9668.3|9675|9665|9678.3|9668.3|9673.5|9663.5|15
1631282850000|2021-09-10 14:07:30|9675.3|9665.3|9677|9667|9678|9668|9675.3|9665.3|23
1631282860000|2021-09-10 14:07:40|9677.3|9667.3|9675|9665|9677.3|9667.3|9674|9664|12
1631282870000|2021-09-10 14:07:50|9675.3|9665.3|9673.5|9663.5|9675.5|9665.5|9673.5|9663.5|16
1631282880000|2021-09-10 14:08:00|9673.8|9663.8|9673|9663|9676|9666|9671|9661|17
1631282890000|2021-09-10 14:08:10|9673.3|9663.3|9674.3|9664.3|9675.3|9665.3|9673.3|9663.3|16
1631282900000|2021-09-10 14:08:20|9674|9664|9671.3|9661.3|9675|9665|9671.3|9661.3|19
1631282910000|2021-09-10 14:08:30|9671.5|9661.5|9671.3|9661.3|9672.3|9662.3|9671.3|9661.3|8
1631282920000|2021-09-10 14:08:40|9671|9661|9670|9660|9671|9661|9669.8|9659.8|7
1631282930000|2021-09-10 14:08:50|9670.3|9660.3|9671.5|9661.5|9672.3|9662.3|9670|9660|10
1631282940000|2021-09-10 14:09:00|9671.8|9661.8|9675|9665|9676|9666|9671.8|9661.8|11
1631282950000|2021-09-10 14:09:10|9674.8|9664.8|9673.3|9663.3|9675.3|9665.3|9672.5|9662.5|13
1631282960000|2021-09-10 14:09:20|9674|9664|9673.3|9663.3|9674.3|9664.3|9672.8|9662.8|13
1631282970000|2021-09-10 14:09:30|9673|9663|9671.8|9661.8|9673.5|9663.5|9671.8|9661.8|18
1631282980000|2021-09-10 14:09:40|9671.5|9661.5|9670.5|9660.5|9671.5|9661.5|9670.5|9660.5|12
1631282990000|2021-09-10 14:09:50|9671|9661|9671|9661|9671|9661|9670.8|9660.8|3
1631283000000|2021-09-10 14:10:00|9671.3|9661.3|9672.8|9662.8|9672.8|9662.8|9671|9661|12
1631283010000|2021-09-10 14:10:10|9673.3|9663.3|9670.8|9660.8|9674.5|9664.5|9670.8|9660.8|13
1631283020000|2021-09-10 14:10:20|9671.3|9661.3|9670.5|9660.5|9671.3|9661.3|9670|9660|18
1631283030000|2021-09-10 14:10:30|9670.8|9660.8|9673|9663|9673.3|9663.3|9670.3|9660.3|21
1631283040000|2021-09-10 14:10:40|9673.5|9663.5|9672.5|9662.5|9674|9664|9672.3|9662.3|14
1631283050000|2021-09-10 14:10:50|9672.8|9662.8|9671.5|9661.5|9673.3|9663.3|9671.5|9661.5|15
1631283060000|2021-09-10 14:11:00|9671.3|9661.3|9672|9662|9672.3|9662.3|9671.3|9661.3|18
1631283070000|2021-09-10 14:11:10|9671.8|9661.8|9672.5|9662.5|9673|9663|9671.3|9661.3|14
1631283080000|2021-09-10 14:11:20|9672|9662|9672.8|9662.8|9672.8|9662.8|9671.5|9661.5|12
1631283090000|2021-09-10 14:11:30|9673|9663|9674|9664|9674.5|9664.5|9673|9663|15
1631283100000|2021-09-10 14:11:40|9673.8|9663.8|9674|9664|9674.3|9664.3|9673.5|9663.5|8
1631283110000|2021-09-10 14:11:50|9674.3|9664.3|9674.3|9664.3|9674.3|9664.3|9673.8|9663.8|5
1631283120000|2021-09-10 14:12:00|9674.5|9664.5|9678|9668|9678|9668|9674.3|9664.3|16
1631283130000|2021-09-10 14:12:10|9677.3|9667.3|9677.5|9667.5|9678.3|9668.3|9677.3|9667.3|17
1631283140000|2021-09-10 14:12:20|9677.3|9667.3|9677.5|9667.5|9679|9669|9676.8|9666.8|18
1631283150000|2021-09-10 14:12:30|9677|9667|9677|9667|9677.5|9667.5|9676.8|9666.8|5
1631283160000|2021-09-10 14:12:40|9676.8|9666.8|9674.5|9664.5|9676.8|9666.8|9674.5|9664.5|8
1631283170000|2021-09-10 14:12:50|9674.3|9664.3|9674.8|9664.8|9674.8|9664.8|9673.3|9663.3|12
1631283180000|2021-09-10 14:13:00|9674.5|9664.5|9672.3|9662.3|9674.8|9664.8|9671.5|9661.5|18
1631283190000|2021-09-10 14:13:10|9671.8|9661.8|9671|9661|9671.8|9661.8|9670.8|9660.8|11
1631283200000|2021-09-10 14:13:20|9670.8|9660.8|9671|9661|9671|9661|9670.5|9660.5|10
1631283210000|2021-09-10 14:13:30|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|4
1631283220000|2021-09-10 14:13:40|9670.8|9660.8|9669.5|9659.5|9670.8|9660.8|9669.5|9659.5|17
1631283230000|2021-09-10 14:13:50|9666.8|9656.8|9662.8|9652.8|9666.8|9656.8|9661.8|9651.8|24
1631283240000|2021-09-10 14:14:00|9664|9654|9669.8|9659.8|9671.5|9661.5|9664|9654|26
1631283250000|2021-09-10 14:14:10|9670|9660|9670.3|9660.3|9671.5|9661.5|9670|9660|20
1631283260000|2021-09-10 14:14:20|9670.5|9660.5|9671|9661|9671.5|9661.5|9670.5|9660.5|9
1631283270000|2021-09-10 14:14:30|9670.5|9660.5|9671.3|9661.3|9671.8|9661.8|9670.5|9660.5|5
1631283280000|2021-09-10 14:14:40|9671|9661|9673.3|9663.3|9675.3|9665.3|9671|9661|20
1631283290000|2021-09-10 14:14:50|9673.5|9663.5|9673.8|9663.8|9674.3|9664.3|9672.5|9662.5|14
1631283300000|2021-09-10 14:15:00|9673.3|9663.3|9674.8|9664.8|9674.8|9664.8|9671.3|9661.3|21
1631283310000|2021-09-10 14:15:10|9675|9665|9675.8|9665.8|9677.3|9667.3|9674.5|9664.5|17
1631283320000|2021-09-10 14:15:20|9675.5|9665.5|9676.5|9666.5|9676.5|9666.5|9673.5|9663.5|19
1631283330000|2021-09-10 14:15:30|9676.8|9666.8|9677.3|9667.3|9677.3|9667.3|9676.8|9666.8|16
1631283340000|2021-09-10 14:15:40|9675.3|9665.3|9674|9664|9675.3|9665.3|9672.5|9662.5|21
1631283350000|2021-09-10 14:15:50|9674.3|9664.3|9674.3|9664.3|9675|9665|9673|9663|27
1631283360000|2021-09-10 14:16:00|9674|9664|9672.8|9662.8|9674|9664|9672.3|9662.3|20
1631283370000|2021-09-10 14:16:10|9672.5|9662.5|9672.8|9662.8|9673|9663|9671.5|9661.5|12
1631283380000|2021-09-10 14:16:20|9673|9663|9673|9663|9675.5|9665.5|9672.5|9662.5|21
1631283390000|2021-09-10 14:16:30|9672.8|9662.8|9676|9666|9676|9666|9672.5|9662.5|16
1631283400000|2021-09-10 14:16:40|9675.8|9665.8|9676|9666|9676.3|9666.3|9675.5|9665.5|19
1631283410000|2021-09-10 14:16:50|9676.3|9666.3|9676.8|9666.8|9677.3|9667.3|9676.3|9666.3|11
1631283420000|2021-09-10 14:17:00|9676.5|9666.5|9678|9668|9678.3|9668.3|9676.3|9666.3|16
1631283430000|2021-09-10 14:17:10|9679.3|9669.3|9678.8|9668.8|9679.5|9669.5|9678.5|9668.5|9
1631283440000|2021-09-10 14:17:20|9678.5|9668.5|9677.8|9667.8|9679.3|9669.3|9677.8|9667.8|16
1631283450000|2021-09-10 14:17:30|9678|9668|9678.5|9668.5|9678.8|9668.8|9677.8|9667.8|15
1631283460000|2021-09-10 14:17:40|9678.8|9668.8|9677.3|9667.3|9679.3|9669.3|9676.5|9666.5|17
1631283470000|2021-09-10 14:17:50|9677.5|9667.5|9678.5|9668.5|9679|9669|9677.5|9667.5|9
1631283480000|2021-09-10 14:18:00|9678.3|9668.3|9678.8|9668.8|9679.3|9669.3|9677.8|9667.8|18
1631283490000|2021-09-10 14:18:10|9679|9669|9677|9667|9679|9669|9676.8|9666.8|10
1631283500000|2021-09-10 14:18:20|9676.8|9666.8|9678.8|9668.8|9679.5|9669.5|9676.8|9666.8|15
1631283510000|2021-09-10 14:18:30|9679|9669|9679.5|9669.5|9679.5|9669.5|9678.5|9668.5|8
1631283520000|2021-09-10 14:18:40|9679.3|9669.3|9679.5|9669.5|9679.5|9669.5|9677.8|9667.8|13
1631283530000|2021-09-10 14:18:50|9679|9669|9675.8|9665.8|9679|9669|9675.8|9665.8|17
1631283540000|2021-09-10 14:19:00|9675.5|9665.5|9676.3|9666.3|9676.8|9666.8|9674.5|9664.5|12
1631283550000|2021-09-10 14:19:10|9676|9666|9676.3|9666.3|9676.5|9666.5|9675.3|9665.3|11
1631283560000|2021-09-10 14:19:20|9676.5|9666.5|9679.3|9669.3|9679.3|9669.3|9676.5|9666.5|14
1631283570000|2021-09-10 14:19:30|9679|9669|9677.3|9667.3|9679|9669|9676.8|9666.8|14
1631283580000|2021-09-10 14:19:40|9677.5|9667.5|9677|9667|9677.5|9667.5|9676.5|9666.5|14
1631283590000|2021-09-10 14:19:50|9677.3|9667.3|9677.8|9667.8|9678.3|9668.3|9677.3|9667.3|16
1631283600000|2021-09-10 14:20:00|9677.5|9667.5|9679.3|9669.3|9679.3|9669.3|9677.5|9667.5|7
1631283610000|2021-09-10 14:20:10|9679.5|9669.5|9676|9666|9680|9670|9676|9666|17
1631283620000|2021-09-10 14:20:20|9675.8|9665.8|9675|9665|9677.3|9667.3|9674|9664|18
1631283630000|2021-09-10 14:20:30|9675.5|9665.5|9674.5|9664.5|9675.5|9665.5|9674.5|9664.5|14
1631283640000|2021-09-10 14:20:40|9674.8|9664.8|9674.8|9664.8|9675|9665|9673.8|9663.8|18
1631283650000|2021-09-10 14:20:50|9674.5|9664.5|9673.5|9663.5|9674.5|9664.5|9673.5|9663.5|17
1631283660000|2021-09-10 14:21:00|9674.3|9664.3|9678.5|9668.5|9678.8|9668.8|9673.8|9663.8|17
1631283670000|2021-09-10 14:21:10|9678.8|9668.8|9678.8|9668.8|9679.8|9669.8|9678.5|9668.5|16
1631283680000|2021-09-10 14:21:20|9678|9668|9679.3|9669.3|9679.3|9669.3|9678|9668|11
1631283690000|2021-09-10 14:21:30|9679.5|9669.5|9683.8|9673.8|9684|9674|9679.5|9669.5|12
1631283700000|2021-09-10 14:21:40|9684|9674|9684.3|9674.3|9684.5|9674.5|9683.5|9673.5|12
1631283710000|2021-09-10 14:21:50|9684|9674|9682|9672|9684.3|9674.3|9681|9671|13
1631283720000|2021-09-10 14:22:00|9682.8|9672.8|9683.3|9673.3|9683.5|9673.5|9682.5|9672.5|20
1631283730000|2021-09-10 14:22:10|9683.5|9673.5|9680.3|9670.3|9683.8|9673.8|9678.8|9668.8|20
1631283740000|2021-09-10 14:22:20|9679.8|9669.8|9680.8|9670.8|9681.5|9671.5|9679.8|9669.8|17
1631283750000|2021-09-10 14:22:30|9680.5|9670.5|9682|9672|9682.5|9672.5|9680.5|9670.5|16
1631283760000|2021-09-10 14:22:40|9681.5|9671.5|9683|9673|9683|9673|9681.3|9671.3|14
1631283770000|2021-09-10 14:22:50|9682.8|9672.8|9681.8|9671.8|9683.3|9673.3|9681|9671|16
1631283780000|2021-09-10 14:23:00|9681.5|9671.5|9683|9673|9684|9674|9680.3|9670.3|19
1631283790000|2021-09-10 14:23:10|9683.3|9673.3|9684.5|9674.5|9684.8|9674.8|9683.3|9673.3|13
1631283800000|2021-09-10 14:23:20|9684.8|9674.8|9687.5|9677.5|9687.8|9677.8|9684.8|9674.8|17
1631283810000|2021-09-10 14:23:30|9687|9677|9689|9679|9689.3|9679.3|9686.5|9676.5|16
1631283820000|2021-09-10 14:23:40|9689.3|9679.3|9690.8|9680.8|9691|9681|9689|9679|9
1631283830000|2021-09-10 14:23:50|9690|9680|9687|9677|9690.5|9680.5|9687|9677|14
1631283840000|2021-09-10 14:24:00|9686.8|9676.8|9686.3|9676.3|9690.3|9680.3|9685.6|9675.6|25
1631283850000|2021-09-10 14:24:10|9685.3|9675.3|9686.8|9676.8|9687|9677|9683.3|9673.3|23
1631283860000|2021-09-10 14:24:20|9686.3|9676.3|9686.3|9676.3|9686.8|9676.8|9684.5|9674.5|19
1631283870000|2021-09-10 14:24:30|9685.8|9675.8|9689|9679|9689.3|9679.3|9684.8|9674.8|19
1631283880000|2021-09-10 14:24:40|9688.5|9678.5|9691.5|9681.5|9692.5|9682.5|9688.5|9678.5|13
1631283890000|2021-09-10 14:24:50|9692|9682|9695|9685|9695|9685|9688.8|9678.8|16
1631283900000|2021-09-10 14:25:00|9695.3|9685.3|9693.8|9683.8|9695.8|9685.8|9692.5|9682.5|18
1631283910000|2021-09-10 14:25:10|9694.3|9684.3|9692.5|9682.5|9695|9685|9692.5|9682.5|19
1631283920000|2021-09-10 14:25:20|9693|9683|9694.5|9684.5|9694.5|9684.5|9692|9682|18
1631283930000|2021-09-10 14:25:30|9694.3|9684.3|9696|9686|9696.5|9686.5|9694|9684|19
1631283940000|2021-09-10 14:25:40|9695.5|9685.5|9695.5|9685.5|9696|9686|9694|9684|17
1631283950000|2021-09-10 14:25:50|9696|9686|9696|9686|9696.5|9686.5|9693.8|9683.8|17
1631283960000|2021-09-10 14:26:00|9696.3|9686.3|9697.5|9687.5|9699|9689|9696.3|9686.3|19
1631283970000|2021-09-10 14:26:10|9697.3|9687.3|9695.8|9685.8|9698.8|9688.8|9695.8|9685.8|17
1631283980000|2021-09-10 14:26:20|9696|9686|9695|9685|9696|9686|9694.5|9684.5|14
1631283990000|2021-09-10 14:26:30|9695.3|9685.3|9694|9684|9697.5|9687.5|9694|9684|23
1631284000000|2021-09-10 14:26:40|9694.3|9684.3|9694.8|9684.8|9696|9686|9694.3|9684.3|23
1631284010000|2021-09-10 14:26:50|9695|9685|9694.8|9684.8|9696|9686|9694.3|9684.3|15
1631284020000|2021-09-10 14:27:00|9695|9685|9695.5|9685.5|9696.3|9686.3|9694.3|9684.3|19
1631284030000|2021-09-10 14:27:10|9695|9685|9695|9685|9695.8|9685.8|9694|9684|23
1631284040000|2021-09-10 14:27:20|9694.5|9684.5|9697.3|9687.3|9697.8|9687.8|9694.5|9684.5|12
1631284050000|2021-09-10 14:27:30|9697|9687|9698|9688|9698.5|9688.5|9696.3|9686.3|16
1631284060000|2021-09-10 14:27:40|9697.8|9687.8|9700.3|9690.3|9700.5|9690.5|9697|9687|13
1631284070000|2021-09-10 14:27:50|9700.5|9690.5|9699.3|9689.3|9700.8|9690.8|9699.3|9689.3|7
1631284080000|2021-09-10 14:28:00|9698.8|9688.8|9698|9688|9699|9689|9698|9688|8
1631284090000|2021-09-10 14:28:10|9698.5|9688.5|9700|9690|9700|9690|9698.5|9688.5|9
1631284100000|2021-09-10 14:28:20|9700.3|9690.3|9700|9690|9701.5|9691.5|9699.8|9689.8|12
1631284110000|2021-09-10 14:28:30|9701.3|9691.3|9701.8|9691.8|9703.3|9693.3|9701.3|9691.3|19
1631284120000|2021-09-10 14:28:40|9701.5|9691.5|9700.5|9690.5|9701.8|9691.8|9700.5|9690.5|12
1631284130000|2021-09-10 14:28:50|9700.3|9690.3|9698.5|9688.5|9700.3|9690.3|9698.3|9688.3|11
1631284140000|2021-09-10 14:29:00|9698.3|9688.3|9698.5|9688.5|9699.3|9689.3|9697.8|9687.8|20
1631284150000|2021-09-10 14:29:10|9698|9688|9699.8|9689.8|9699.8|9689.8|9697.5|9687.5|22
1631284160000|2021-09-10 14:29:20|9699.5|9689.5|9699.3|9689.3|9700|9690|9698|9688|14
1631284170000|2021-09-10 14:29:30|9699.8|9689.8|9699|9689|9699.8|9689.8|9698.5|9688.5|18
1631284180000|2021-09-10 14:29:40|9699.3|9689.3|9698.3|9688.3|9699.5|9689.5|9698|9688|26
1631284190000|2021-09-10 14:29:50|9698.8|9688.8|9699.5|9689.5|9699.8|9689.8|9698.3|9688.3|19
1631284200000|2021-09-10 14:30:00|9699.3|9689.3|9699|9689|9699.3|9689.3|9697.8|9687.8|15
1631284210000|2021-09-10 14:30:10|9699.3|9689.3|9702.3|9692.3|9702.3|9692.3|9698.8|9688.8|14
1631284220000|2021-09-10 14:30:20|9702|9692|9701.8|9691.8|9702.3|9692.3|9701.5|9691.5|11
1631284230000|2021-09-10 14:30:30|9702|9692|9702.8|9692.8|9703.5|9693.5|9702|9692|9
1631284240000|2021-09-10 14:30:40|9703|9693|9704.5|9694.5|9704.5|9694.5|9702.5|9692.5|14
1631284250000|2021-09-10 14:30:50|9704.8|9694.8|9710|9700|9711.3|9701.3|9704.8|9694.8|21
1631284260000|2021-09-10 14:31:00|9710.5|9700.5|9713.5|9703.5|9714.3|9704.3|9710.5|9700.5|27
1631284270000|2021-09-10 14:31:10|9713.8|9703.8|9710.8|9700.8|9713.8|9703.8|9709.3|9699.3|22
1631284280000|2021-09-10 14:31:20|9710|9700|9711.5|9701.5|9711.5|9701.5|9709.5|9699.5|12
1631284290000|2021-09-10 14:31:30|9711.8|9701.8|9714.5|9704.5|9714.8|9704.8|9711.8|9701.8|17
1631284300000|2021-09-10 14:31:40|9715|9705|9714.8|9704.8|9715|9705|9714|9704|12
1631284310000|2021-09-10 14:31:50|9714.5|9704.5|9715.8|9705.8|9715.8|9705.8|9714.5|9704.5|14
1631284320000|2021-09-10 14:32:00|9715.5|9705.5|9715|9705|9716.3|9706.3|9715|9705|15
1631284330000|2021-09-10 14:32:10|9714.8|9704.8|9715.3|9705.3|9716|9706|9714.3|9704.3|15
1631284340000|2021-09-10 14:32:20|9714.8|9704.8|9714.3|9704.3|9715|9705|9713.3|9703.3|11
1631284350000|2021-09-10 14:32:30|9714.8|9704.8|9713.5|9703.5|9714.8|9704.8|9712.5|9702.5|12
1631284360000|2021-09-10 14:32:40|9714.5|9704.5|9711.5|9701.5|9714.5|9704.5|9711.5|9701.5|20
1631284370000|2021-09-10 14:32:50|9712.3|9702.3|9713.3|9703.3|9713.5|9703.5|9710.5|9700.5|18
1631284380000|2021-09-10 14:33:00|9713|9703|9715.8|9705.8|9716|9706|9713|9703|13
1631284390000|2021-09-10 14:33:10|9715|9705|9716|9706|9716|9706|9715|9705|14
1631284400000|2021-09-10 14:33:20|9716.3|9706.3|9716.3|9706.3|9716.3|9706.3|9715.8|9705.8|13
1631284410000|2021-09-10 14:33:30|9716|9706|9718|9708|9719|9709|9716|9706|14
1631284420000|2021-09-10 14:33:40|9717.8|9707.8|9717|9707|9717.8|9707.8|9716.8|9706.8|15
1631284430000|2021-09-10 14:33:50|9717.3|9707.3|9719.3|9709.3|9719.5|9709.5|9717.3|9707.3|14
1631284440000|2021-09-10 14:34:00|9719|9709|9719.3|9709.3|9719.8|9709.8|9718.5|9708.5|13
1631284450000|2021-09-10 14:34:10|9719.5|9709.5|9719|9709|9719.8|9709.8|9718.5|9708.5|15
1631284460000|2021-09-10 14:34:20|9719.3|9709.3|9718.8|9708.8|9719.5|9709.5|9717.5|9707.5|20
1631284470000|2021-09-10 14:34:30|9718.5|9708.5|9722.8|9712.8|9722.8|9712.8|9718.5|9708.5|12
1631284480000|2021-09-10 14:34:40|9723.3|9713.3|9724.3|9714.3|9724.5|9714.5|9722.3|9712.3|15
1631284490000|2021-09-10 14:34:50|9724|9714|9721|9711|9724.5|9714.5|9720.5|9710.5|20
1631284500000|2021-09-10 14:35:00|9721.3|9711.3|9720.8|9710.8|9722.5|9712.5|9720.5|9710.5|14
1631284510000|2021-09-10 14:35:10|9721|9711|9719.3|9709.3|9721.3|9711.3|9718.8|9708.8|12
1631284520000|2021-09-10 14:35:20|9719|9709|9714.5|9704.5|9719.5|9709.5|9714.3|9704.3|19
1631284530000|2021-09-10 14:35:30|9714.3|9704.3|9712.3|9702.3|9715.3|9705.3|9711|9701|12
1631284540000|2021-09-10 14:35:40|9711.8|9701.8|9711|9701|9712.5|9702.5|9709.8|9699.8|14
1631284550000|2021-09-10 14:35:50|9711.3|9701.3|9710|9700|9711.8|9701.8|9709.8|9699.8|11
1631284560000|2021-09-10 14:36:00|9709.8|9699.8|9710|9700|9712|9702|9709.8|9699.8|12
1631284570000|2021-09-10 14:36:10|9710.3|9700.3|9709.5|9699.5|9710.5|9700.5|9709.3|9699.3|19
1631284580000|2021-09-10 14:36:20|9709.3|9699.3|9709.3|9699.3|9710|9700|9708.8|9698.8|13
1631284590000|2021-09-10 14:36:30|9709|9699|9707.5|9697.5|9710.3|9700.3|9707.3|9697.3|18
1631284600000|2021-09-10 14:36:40|9707.3|9697.3|9708|9698|9708.8|9698.8|9707.3|9697.3|13
1631284610000|2021-09-10 14:36:50|9707.8|9697.8|9709|9699|9709|9699|9707|9697|18
1631284620000|2021-09-10 14:37:00|9708.8|9698.8|9712.3|9702.3|9713.3|9703.3|9708.8|9698.8|17
1631284630000|2021-09-10 14:37:10|9712.5|9702.5|9711.5|9701.5|9713|9703|9711.5|9701.5|20
1631284640000|2021-09-10 14:37:20|9711.8|9701.8|9713.5|9703.5|9713.8|9703.8|9711.8|9701.8|16
1631284650000|2021-09-10 14:37:30|9713.3|9703.3|9717.3|9707.3|9717.5|9707.5|9712.8|9702.8|19
1631284660000|2021-09-10 14:37:40|9717.5|9707.5|9714.3|9704.3|9718.3|9708.3|9714.3|9704.3|17
1631284670000|2021-09-10 14:37:50|9714|9704|9711|9701|9714|9704|9710.8|9700.8|16
1631284680000|2021-09-10 14:38:00|9711.3|9701.3|9713.8|9703.8|9714.5|9704.5|9711.3|9701.3|19
1631284690000|2021-09-10 14:38:10|9713|9703|9712.5|9702.5|9714.5|9704.5|9712.5|9702.5|15
1631284700000|2021-09-10 14:38:20|9712.8|9702.8|9712|9702|9712.8|9702.8|9710.8|9700.8|15
1631284710000|2021-09-10 14:38:30|9712.5|9702.5|9715.3|9705.3|9715.5|9705.5|9711.5|9701.5|19
1631284720000|2021-09-10 14:38:40|9715|9705|9715.8|9705.8|9716|9706|9714.3|9704.3|15
1631284730000|2021-09-10 14:38:50|9716|9706|9712.5|9702.5|9716|9706|9712.5|9702.5|18
1631284740000|2021-09-10 14:39:00|9712.8|9702.8|9716.8|9706.8|9716.8|9706.8|9712.8|9702.8|13
1631284750000|2021-09-10 14:39:10|9717|9707|9715.5|9705.5|9718.3|9708.3|9715.5|9705.5|16
1631284760000|2021-09-10 14:39:20|9715.8|9705.8|9717.8|9707.8|9717.8|9707.8|9715.8|9705.8|12
1631284770000|2021-09-10 14:39:30|9717.5|9707.5|9716.5|9706.5|9717.5|9707.5|9716|9706|13
1631284780000|2021-09-10 14:39:40|9717.3|9707.3|9718|9708|9718.5|9708.5|9717.3|9707.3|14
1631284790000|2021-09-10 14:39:50|9717.8|9707.8|9715|9705|9717.8|9707.8|9714.3|9704.3|11
1631284800000|2021-09-10 14:40:00|9714.8|9704.8|9712.3|9702.3|9714.8|9704.8|9712|9702|9
1631284810000|2021-09-10 14:40:10|9712.5|9702.5|9715.5|9705.5|9715.5|9705.5|9712.5|9702.5|18
1631284820000|2021-09-10 14:40:20|9715.8|9705.8|9715.8|9705.8|9716.8|9706.8|9715.5|9705.5|7
1631284830000|2021-09-10 14:40:30|9715.5|9705.5|9716|9706|9716|9706|9714.8|9704.8|12
1631284840000|2021-09-10 14:40:40|9715|9705|9718.5|9708.5|9718.8|9708.8|9715|9705|7
1631284850000|2021-09-10 14:40:50|9718.3|9708.3|9717|9707|9718.8|9708.8|9716.8|9706.8|12
1631284860000|2021-09-10 14:41:00|9717.5|9707.5|9714.8|9704.8|9717.8|9707.8|9714.8|9704.8|13
1631284870000|2021-09-10 14:41:10|9715|9705|9716.5|9706.5|9716.5|9706.5|9715|9705|13
1631284880000|2021-09-10 14:41:20|9716|9706|9715.5|9705.5|9717|9707|9715|9705|19
1631284890000|2021-09-10 14:41:30|9715.3|9705.3|9718.3|9708.3|9718.5|9708.5|9715|9705|17
1631284900000|2021-09-10 14:41:40|9718|9708|9717.8|9707.8|9718.3|9708.3|9717.5|9707.5|11
1631284910000|2021-09-10 14:41:50|9718|9708|9721.3|9711.3|9722.3|9712.3|9718|9708|14
1631284920000|2021-09-10 14:42:00|9721|9711|9721.8|9711.8|9721.8|9711.8|9720.5|9710.5|15
1631284930000|2021-09-10 14:42:10|9721.5|9711.5|9721.3|9711.3|9722.3|9712.3|9721.3|9711.3|12
1631284940000|2021-09-10 14:42:20|9721|9711|9720|9710|9721.5|9711.5|9718.8|9708.8|19
1631284950000|2021-09-10 14:42:30|9719.8|9709.8|9719.8|9709.8|9720.3|9710.3|9718.8|9708.8|10
1631284960000|2021-09-10 14:42:40|9720|9710|9722|9712|9722.1|9712.1|9719.8|9709.8|10
1631284970000|2021-09-10 14:42:50|9721.9|9711.9|9721.8|9711.8|9722|9712|9721.5|9711.5|9
1631284980000|2021-09-10 14:43:00|9721.5|9711.5|9722|9712|9722.5|9712.5|9721.5|9711.5|10
1631284990000|2021-09-10 14:43:10|9721.8|9711.8|9721.8|9711.8|9722.3|9712.3|9721.5|9711.5|9
1631285000000|2021-09-10 14:43:20|9722|9712|9723.3|9713.3|9723.5|9713.5|9722|9712|12
1631285010000|2021-09-10 14:43:30|9723.5|9713.5|9723.5|9713.5|9724|9714|9723|9713|13
1631285020000|2021-09-10 14:43:40|9723.8|9713.8|9723.3|9713.3|9723.8|9713.8|9723|9713|14
1631285030000|2021-09-10 14:43:50|9723.8|9713.8|9722.3|9712.3|9723.8|9713.8|9720.3|9710.3|21
1631285040000|2021-09-10 14:44:00|9721.8|9711.8|9721|9711|9721.8|9711.8|9721|9711|17
1631285050000|2021-09-10 14:44:10|9721.3|9711.3|9721|9711|9721.8|9711.8|9721|9711|11
1631285060000|2021-09-10 14:44:20|9721.3|9711.3|9719.8|9709.8|9721.5|9711.5|9719.3|9709.3|12
1631285070000|2021-09-10 14:44:30|9720|9710|9722.5|9712.5|9723|9713|9719.8|9709.8|14
1631285080000|2021-09-10 14:44:40|9723.5|9713.5|9724.8|9714.8|9724.8|9714.8|9723.5|9713.5|5
1631285090000|2021-09-10 14:44:50|9724.5|9714.5|9724.5|9714.5|9725.3|9715.3|9724.5|9714.5|7
1631285100000|2021-09-10 14:45:00|9724.8|9714.8|9725.8|9715.8|9728|9718|9724.5|9714.5|18
1631285110000|2021-09-10 14:45:10|9726.5|9716.5|9725.5|9715.5|9726.8|9716.8|9725.5|9715.5|9
1631285120000|2021-09-10 14:45:20|9725.8|9715.8|9728.3|9718.3|9728.3|9718.3|9725.8|9715.8|13
1631285130000|2021-09-10 14:45:30|9728.5|9718.5|9727.3|9717.3|9728.8|9718.8|9726.5|9716.5|16
1631285140000|2021-09-10 14:45:40|9727|9717|9727.8|9717.8|9728|9718|9726.8|9716.8|18
1631285150000|2021-09-10 14:45:50|9728|9718|9728.5|9718.5|9728.5|9718.5|9726.8|9716.8|14
1631285160000|2021-09-10 14:46:00|9728.3|9718.3|9727.8|9717.8|9728.3|9718.3|9727.5|9717.5|14
1631285170000|2021-09-10 14:46:10|9727.5|9717.5|9725.5|9715.5|9727.5|9717.5|9724.3|9714.3|18
1631285180000|2021-09-10 14:46:20|9725.3|9715.3|9725.5|9715.5|9725.8|9715.8|9724.8|9714.8|11
1631285190000|2021-09-10 14:46:30|9725.3|9715.3|9726.5|9716.5|9727.3|9717.3|9725|9715|14
1631285200000|2021-09-10 14:46:40|9726.3|9716.3|9727.8|9717.8|9728.3|9718.3|9726|9716|17
1631285210000|2021-09-10 14:46:50|9727.5|9717.5|9729.5|9719.5|9729.5|9719.5|9726.5|9716.5|17
1631285220000|2021-09-10 14:47:00|9729.8|9719.8|9729.3|9719.3|9730|9720|9728.3|9718.3|16
1631285230000|2021-09-10 14:47:10|9729.5|9719.5|9735|9725|9735.8|9725.8|9729.5|9719.5|18
1631285240000|2021-09-10 14:47:20|9735.3|9725.3|9740.8|9730.8|9741|9731|9735|9725|27
1631285250000|2021-09-10 14:47:30|9740|9730|9735|9725|9740|9730|9733.8|9723.8|19
1631285260000|2021-09-10 14:47:40|9734.8|9724.8|9734.3|9724.3|9737|9727|9734.3|9724.3|18
1631285270000|2021-09-10 14:47:50|9734.5|9724.5|9730.8|9720.8|9735|9725|9730.8|9720.8|14
1631285280000|2021-09-10 14:48:00|9730.5|9720.5|9727.3|9717.3|9730.8|9720.8|9726.5|9716.5|21
1631285290000|2021-09-10 14:48:10|9727.5|9717.5|9728.8|9718.8|9731|9721|9727.5|9717.5|24
1631285300000|2021-09-10 14:48:20|9728.5|9718.5|9722.8|9712.8|9728.5|9718.5|9722.8|9712.8|20
1631285310000|2021-09-10 14:48:30|9723|9713|9723.3|9713.3|9724|9714|9722.5|9712.5|18
1631285320000|2021-09-10 14:48:40|9723.5|9713.5|9723.5|9713.5|9724|9714|9723.3|9713.3|9
1631285330000|2021-09-10 14:48:50|9723.8|9713.8|9724.5|9714.5|9726|9716|9723.8|9713.8|14
1631285340000|2021-09-10 14:49:00|9723.5|9713.5|9722.3|9712.3|9724.8|9714.8|9722.3|9712.3|24
1631285350000|2021-09-10 14:49:10|9722|9712|9719|9709|9722.5|9712.5|9717.8|9707.8|21
1631285360000|2021-09-10 14:49:20|9718.5|9708.5|9721.5|9711.5|9722.5|9712.5|9718.5|9708.5|25
1631285370000|2021-09-10 14:49:30|9721|9711|9719.3|9709.3|9721.8|9711.8|9718.5|9708.5|21
1631285380000|2021-09-10 14:49:40|9719.5|9709.5|9718.8|9708.8|9720.3|9710.3|9718.5|9708.5|14
1631285390000|2021-09-10 14:49:50|9718.5|9708.5|9717|9707|9718.8|9708.8|9715.5|9705.5|15
1631285400000|2021-09-10 14:50:00|9716.8|9706.8|9719.5|9709.5|9719.5|9709.5|9716|9706|20
1631285410000|2021-09-10 14:50:10|9719.8|9709.8|9725.8|9715.8|9725.8|9715.8|9719.8|9709.8|14
1631285420000|2021-09-10 14:50:20|9725.5|9715.5|9728|9718|9730.5|9720.5|9725.3|9715.3|18
1631285430000|2021-09-10 14:50:30|9728.3|9718.3|9730.3|9720.3|9731.3|9721.3|9728.3|9718.3|22
1631285440000|2021-09-10 14:50:40|9730.8|9720.8|9731.3|9721.3|9732.5|9722.5|9730.5|9720.5|18
1631285450000|2021-09-10 14:50:50|9731.5|9721.5|9734|9724|9734.3|9724.3|9731.5|9721.5|14
1631285460000|2021-09-10 14:51:00|9733|9723|9735.5|9725.5|9736|9726|9733|9723|14
1631285470000|2021-09-10 14:51:10|9735.8|9725.8|9735.3|9725.3|9735.8|9725.8|9734.5|9724.5|9
1631285480000|2021-09-10 14:51:20|9735|9725|9733.8|9723.8|9735.3|9725.3|9732.3|9722.3|16
1631285490000|2021-09-10 14:51:30|9734|9724|9734.5|9724.5|9734.5|9724.5|9734|9724|7
1631285500000|2021-09-10 14:51:40|9735.5|9725.5|9741.3|9731.3|9742.5|9732.5|9735.5|9725.5|22
1631285510000|2021-09-10 14:51:50|9741.8|9731.8|9741.3|9731.3|9743|9733|9741|9731|16
1631285520000|2021-09-10 14:52:00|9740|9730|9736.3|9726.3|9742.3|9732.3|9736.3|9726.3|15
1631285530000|2021-09-10 14:52:10|9736|9726|9736.3|9726.3|9736.8|9726.8|9735.8|9725.8|11
1631285540000|2021-09-10 14:52:20|9736.5|9726.5|9736|9726|9736.5|9726.5|9735.3|9725.3|15
1631285550000|2021-09-10 14:52:30|9735|9725|9736.8|9726.8|9736.8|9726.8|9733|9723|19
1631285560000|2021-09-10 14:52:40|9736.5|9726.5|9738.3|9728.3|9739|9729|9735|9725|15
1631285570000|2021-09-10 14:52:50|9738|9728|9736.5|9726.5|9738.3|9728.3|9736.5|9726.5|15
1631285580000|2021-09-10 14:53:00|9736|9726|9733.5|9723.5|9736|9726|9733.5|9723.5|15
1631285590000|2021-09-10 14:53:10|9733.8|9723.8|9734.3|9724.3|9734.5|9724.5|9733.5|9723.5|11
1631285600000|2021-09-10 14:53:20|9734.8|9724.8|9734|9724|9735|9725|9732.8|9722.8|10
1631285610000|2021-09-10 14:53:30|9734.3|9724.3|9736.5|9726.5|9737.3|9727.3|9734.3|9724.3|11
1631285620000|2021-09-10 14:53:40|9736.8|9726.8|9733.3|9723.3|9736.8|9726.8|9732.8|9722.8|16
1631285630000|2021-09-10 14:53:50|9733|9723|9731.3|9721.3|9733.3|9723.3|9730.3|9720.3|15
1631285640000|2021-09-10 14:54:00|9731|9721|9732.3|9722.3|9733.5|9723.5|9731|9721|16
1631285650000|2021-09-10 14:54:10|9731.8|9721.8|9734.5|9724.5|9734.5|9724.5|9731.8|9721.8|11
1631285660000|2021-09-10 14:54:20|9734.3|9724.3|9736.8|9726.8|9736.8|9726.8|9734.3|9724.3|6
1631285670000|2021-09-10 14:54:30|9736.5|9726.5|9734.8|9724.8|9738|9728|9734.8|9724.8|18
1631285680000|2021-09-10 14:54:40|9735.5|9725.5|9731.5|9721.5|9736|9726|9731.5|9721.5|20
1631285690000|2021-09-10 14:54:50|9731.3|9721.3|9724.3|9714.3|9731.3|9721.3|9724.3|9714.3|24
1631285700000|2021-09-10 14:55:00|9723.3|9713.3|9716.8|9706.8|9723.3|9713.3|9715.3|9705.3|37
1631285710000|2021-09-10 14:55:10|9717|9707|9716.5|9706.5|9720|9710|9716.5|9706.5|22
1631285720000|2021-09-10 14:55:20|9717|9707|9718.5|9708.5|9718.5|9708.5|9715.8|9705.8|24
1631285730000|2021-09-10 14:55:30|9718.3|9708.3|9712.8|9702.8|9718.8|9708.8|9711.8|9701.8|26
1631285740000|2021-09-10 14:55:40|9712.5|9702.5|9705.3|9695.3|9712.5|9702.5|9705.3|9695.3|26
1631285750000|2021-09-10 14:55:50|9705|9695|9705.8|9695.8|9705.8|9695.8|9702|9692|22
1631285760000|2021-09-10 14:56:00|9705.5|9695.5|9709.5|9699.5|9709.5|9699.5|9705.5|9695.5|17
1631285770000|2021-09-10 14:56:10|9709.3|9699.3|9709.8|9699.8|9710.5|9700.5|9707.3|9697.3|26
1631285780000|2021-09-10 14:56:20|9710.5|9700.5|9713.3|9703.3|9714.8|9704.8|9710.5|9700.5|27
1631285790000|2021-09-10 14:56:30|9712|9702|9712.8|9702.8|9715.8|9705.8|9712|9702|28
1631285800000|2021-09-10 14:56:40|9709|9699|9707.3|9697.3|9709.3|9699.3|9704.8|9694.8|27
1631285810000|2021-09-10 14:56:50|9707.5|9697.5|9700|9690|9708.3|9698.3|9698.8|9688.8|20
1631285820000|2021-09-10 14:57:00|9700.3|9690.3|9704|9694|9704.3|9694.3|9700|9690|19
1631285830000|2021-09-10 14:57:10|9704.3|9694.3|9707.8|9697.8|9709.3|9699.3|9704.3|9694.3|19
1631285840000|2021-09-10 14:57:20|9708|9698|9707.5|9697.5|9709|9699|9705.8|9695.8|17
1631285850000|2021-09-10 14:57:30|9706.3|9696.3|9707.8|9697.8|9708.8|9698.8|9706.3|9696.3|15
1631285860000|2021-09-10 14:57:40|9708|9698|9707.3|9697.3|9710.5|9700.5|9707.3|9697.3|21
1631285870000|2021-09-10 14:57:50|9706.8|9696.8|9698.3|9688.3|9707.8|9697.8|9698|9688|23
1631285880000|2021-09-10 14:58:00|9698.8|9688.8|9704.8|9694.8|9705.3|9695.3|9698.5|9688.5|18
1631285890000|2021-09-10 14:58:10|9704.5|9694.5|9707.3|9697.3|9707.8|9697.8|9704.3|9694.3|22
1631285900000|2021-09-10 14:58:20|9707|9697|9707|9697|9708.3|9698.3|9706.8|9696.8|19
1631285910000|2021-09-10 14:58:30|9706.8|9696.8|9705.5|9695.5|9707|9697|9704.8|9694.8|10
1631285920000|2021-09-10 14:58:40|9705.8|9695.8|9706.3|9696.3|9707.8|9697.8|9705.8|9695.8|12
1631285930000|2021-09-10 14:58:50|9706.5|9696.5|9708|9698|9708.5|9698.5|9706|9696|23
1631285940000|2021-09-10 14:59:00|9707.8|9697.8|9706.3|9696.3|9709.3|9699.3|9706.3|9696.3|17
1631285950000|2021-09-10 14:59:10|9706.5|9696.5|9705.5|9695.5|9708.3|9698.3|9705.5|9695.5|17
1631285960000|2021-09-10 14:59:20|9705.3|9695.3|9704.8|9694.8|9706.3|9696.3|9704.3|9694.3|10
1631285970000|2021-09-10 14:59:30|9704.3|9694.3|9704.3|9694.3|9704.5|9694.5|9704.3|9694.3|7
1631285980000|2021-09-10 14:59:40|9704.5|9694.5|9708|9698|9708.5|9698.5|9704|9694|20
1631285990000|2021-09-10 14:59:50|9708.3|9698.3|9706.3|9696.3|9708.8|9698.8|9706.3|9696.3|20
1631286000000|2021-09-10 15:00:00|9706.5|9696.5|9706.5|9696.5|9708|9698|9706|9696|18
1631286010000|2021-09-10 15:00:10|9706.3|9696.3|9707.5|9697.5|9708.5|9698.5|9705|9695|17
1631286020000|2021-09-10 15:00:20|9707|9697|9710|9700|9710|9700|9707|9697|10
1631286030000|2021-09-10 15:00:30|9710.3|9700.3|9710|9700|9710.5|9700.5|9708.3|9698.3|15
1631286040000|2021-09-10 15:00:40|9710.3|9700.3|9711.5|9701.5|9712|9702|9709.8|9699.8|17
1631286050000|2021-09-10 15:00:50|9711.8|9701.8|9706.3|9696.3|9711.8|9701.8|9706|9696|19
1631286060000|2021-09-10 15:01:00|9706|9696|9701.3|9691.3|9706.3|9696.3|9700.5|9690.5|15
1631286070000|2021-09-10 15:01:10|9701.5|9691.5|9695.5|9685.5|9701.5|9691.5|9695|9685|13
1631286080000|2021-09-10 15:01:20|9695.3|9685.3|9694|9684|9695.5|9685.5|9694|9684|5
1631286090000|2021-09-10 15:01:30|9694.3|9684.3|9694|9684|9695.5|9685.5|9694|9684|15
1631286100000|2021-09-10 15:01:40|9694.3|9684.3|9688.3|9678.3|9694.5|9684.5|9688.3|9678.3|12
1631286110000|2021-09-10 15:01:50|9688.8|9678.8|9686.8|9676.8|9689.8|9679.8|9686.3|9676.3|16
1631286120000|2021-09-10 15:02:00|9686.5|9676.5|9689.5|9679.5|9689.5|9679.5|9684.3|9674.3|27
1631286130000|2021-09-10 15:02:10|9688.8|9678.8|9689.8|9679.8|9690.5|9680.5|9688.5|9678.5|13
1631286140000|2021-09-10 15:02:20|9688|9678|9688.5|9678.5|9689.3|9679.3|9687.5|9677.5|14
1631286150000|2021-09-10 15:02:30|9688.8|9678.8|9693.5|9683.5|9693.5|9683.5|9688.5|9678.5|13
1631286160000|2021-09-10 15:02:40|9693.8|9683.8|9692.8|9682.8|9696.3|9686.3|9691.8|9681.8|25
1631286170000|2021-09-10 15:02:50|9692.3|9682.3|9691.3|9681.3|9693.5|9683.5|9691|9681|17
1631286180000|2021-09-10 15:03:00|9691.5|9681.5|9691.8|9681.8|9693|9683|9690.8|9680.8|14
1631286190000|2021-09-10 15:03:10|9691.3|9681.3|9691.5|9681.5|9691.8|9681.8|9690.5|9680.5|16
1631286200000|2021-09-10 15:03:20|9691|9681|9690|9680|9691|9681|9687.8|9677.8|18
1631286210000|2021-09-10 15:03:30|9690.3|9680.3|9687.8|9677.8|9690.8|9680.8|9687.8|9677.8|11
1631286220000|2021-09-10 15:03:40|9688|9678|9682.3|9672.3|9688|9678|9679.5|9669.5|20
1631286230000|2021-09-10 15:03:50|9682|9672|9675|9665|9682.5|9672.5|9674.8|9664.8|22
1631286240000|2021-09-10 15:04:00|9676.5|9666.5|9683.5|9673.5|9683.5|9673.5|9676.5|9666.5|16
1631286250000|2021-09-10 15:04:10|9682|9672|9680|9670|9682.8|9672.8|9680|9670|12
1631286260000|2021-09-10 15:04:20|9679.8|9669.8|9679.5|9669.5|9679.8|9669.8|9677|9667|19
1631286270000|2021-09-10 15:04:30|9679|9669|9681.8|9671.8|9681.8|9671.8|9678.8|9668.8|15
1631286280000|2021-09-10 15:04:40|9682|9672|9683|9673|9683|9673|9682|9672|5
1631286290000|2021-09-10 15:04:50|9683.3|9673.3|9682|9672|9683.8|9673.8|9681.3|9671.3|11
1631286300000|2021-09-10 15:05:00|9681.3|9671.3|9681.3|9671.3|9682.8|9672.8|9680.3|9670.3|21
1631286310000|2021-09-10 15:05:10|9681.8|9671.8|9678.3|9668.3|9681.8|9671.8|9678.3|9668.3|21
1631286320000|2021-09-10 15:05:20|9678.5|9668.5|9676.8|9666.8|9678.5|9668.5|9676.8|9666.8|6
1631286330000|2021-09-10 15:05:30|9676.5|9666.5|9676.8|9666.8|9676.8|9666.8|9675.5|9665.5|7
1631286340000|2021-09-10 15:05:40|9677.8|9667.8|9677.5|9667.5|9677.8|9667.8|9677.3|9667.3|4
1631286350000|2021-09-10 15:05:50|9677|9667|9676.3|9666.3|9677.3|9667.3|9676.3|9666.3|5
1631286360000|2021-09-10 15:06:00|9675.8|9665.8|9673.5|9663.5|9677|9667|9673.3|9663.3|11
1631286370000|2021-09-10 15:06:10|9673.3|9663.3|9670|9660|9673.3|9663.3|9670|9660|20
1631286380000|2021-09-10 15:06:20|9669.8|9659.8|9668.8|9658.8|9670|9660|9668.5|9658.5|21
1631286390000|2021-09-10 15:06:30|9669.5|9659.5|9665.5|9655.5|9669.5|9659.5|9665.5|9655.5|25
1631286400000|2021-09-10 15:06:40|9666|9656|9663|9653|9666|9656|9662.8|9652.8|18
1631286410000|2021-09-10 15:06:50|9663.5|9653.5|9665.8|9655.8|9666.8|9656.8|9663.3|9653.3|19
1631286420000|2021-09-10 15:07:00|9666|9656|9666.3|9656.3|9667|9657|9665.3|9655.3|18
1631286430000|2021-09-10 15:07:10|9665.8|9655.8|9665.8|9655.8|9666.5|9656.5|9664.3|9654.3|17
1631286440000|2021-09-10 15:07:20|9665.5|9655.5|9663.3|9653.3|9666.5|9656.5|9663|9653|17
1631286450000|2021-09-10 15:07:30|9663|9653|9663.8|9653.8|9664|9654|9662.8|9652.8|16
1631286460000|2021-09-10 15:07:40|9664|9654|9666|9656|9666.3|9656.3|9664|9654|17
1631286470000|2021-09-10 15:07:50|9666.3|9656.3|9666|9656|9666.8|9656.8|9665.8|9655.8|16
1631286480000|2021-09-10 15:08:00|9665.8|9655.8|9663.3|9653.3|9665.8|9655.8|9663.3|9653.3|13
1631286490000|2021-09-10 15:08:10|9663.5|9653.5|9665.8|9655.8|9665.8|9655.8|9663.5|9653.5|21
1631286500000|2021-09-10 15:08:20|9665.3|9655.3|9666.8|9656.8|9667|9657|9665|9655|19
1631286510000|2021-09-10 15:08:30|9666.5|9656.5|9669.5|9659.5|9670|9660|9666.5|9656.5|15
1631286520000|2021-09-10 15:08:40|9669.8|9659.8|9669|9659|9672.3|9662.3|9667.5|9657.5|19
1631286530000|2021-09-10 15:08:50|9670.3|9660.3|9669.3|9659.3|9670.8|9660.8|9667.5|9657.5|15
1631286540000|2021-09-10 15:09:00|9669|9659|9669.3|9659.3|9669.5|9659.5|9667|9657|18
1631286550000|2021-09-10 15:09:10|9669.5|9659.5|9670.8|9660.8|9670.8|9660.8|9668.5|9658.5|21
1631286560000|2021-09-10 15:09:20|9671|9661|9673|9663|9673|9663|9670.8|9660.8|10
1631286570000|2021-09-10 15:09:30|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9672.3|9662.3|12
1631286580000|2021-09-10 15:09:40|9672.3|9662.3|9672.5|9662.5|9673|9663|9671.8|9661.8|18
1631286590000|2021-09-10 15:09:50|9672.3|9662.3|9668.5|9658.5|9672.3|9662.3|9667.8|9657.8|20
1631286600000|2021-09-10 15:10:00|9668.3|9658.3|9669.5|9659.5|9670.3|9660.3|9668|9658|23
1631286610000|2021-09-10 15:10:10|9669.8|9659.8|9671.5|9661.5|9671.5|9661.5|9669.3|9659.3|14
1631286620000|2021-09-10 15:10:20|9671.8|9661.8|9671.5|9661.5|9672.5|9662.5|9671.3|9661.3|7
1631286630000|2021-09-10 15:10:30|9671.8|9661.8|9671.8|9661.8|9671.8|9661.8|9671.5|9661.5|3
1631286640000|2021-09-10 15:10:40|9672|9662|9672|9662|9672.3|9662.3|9671.8|9661.8|5
1631286650000|2021-09-10 15:10:50|9672.3|9662.3|9676.3|9666.3|9676.5|9666.5|9672.3|9662.3|12
1631286660000|2021-09-10 15:11:00|9676|9666|9674|9664|9676.3|9666.3|9673.5|9663.5|19
1631286670000|2021-09-10 15:11:10|9673.8|9663.8|9672.3|9662.3|9674.5|9664.5|9672.3|9662.3|15
1631286680000|2021-09-10 15:11:20|9672|9662|9675|9665|9675.5|9665.5|9672|9662|14
1631286690000|2021-09-10 15:11:30|9674.5|9664.5|9673.8|9663.8|9675|9665|9673.8|9663.8|11
1631286700000|2021-09-10 15:11:40|9673.5|9663.5|9673|9663|9674|9664|9672.5|9662.5|14
1631286710000|2021-09-10 15:11:50|9673.3|9663.3|9675.3|9665.3|9677|9667|9673|9663|18
1631286720000|2021-09-10 15:12:00|9675.5|9665.5|9675.8|9665.8|9676|9666|9674.8|9664.8|11
1631286730000|2021-09-10 15:12:10|9675.5|9665.5|9673.5|9663.5|9675.5|9665.5|9673.3|9663.3|21
1631286740000|2021-09-10 15:12:20|9673.8|9663.8|9672.8|9662.8|9673.8|9663.8|9672.5|9662.5|15
1631286750000|2021-09-10 15:12:30|9672.5|9662.5|9672.8|9662.8|9673|9663|9672.5|9662.5|10
1631286760000|2021-09-10 15:12:40|9673|9663|9676.5|9666.5|9676.5|9666.5|9672.8|9662.8|12
1631286770000|2021-09-10 15:12:50|9676|9666|9675|9665|9677.5|9667.5|9675|9665|15
1631286780000|2021-09-10 15:13:00|9674.8|9664.8|9672.5|9662.5|9675|9665|9672.5|9662.5|19
1631286790000|2021-09-10 15:13:10|9672.8|9662.8|9674.8|9664.8|9675|9665|9672.8|9662.8|12
1631286800000|2021-09-10 15:13:20|9674.5|9664.5|9675|9665|9675.8|9665.8|9674.5|9664.5|12
1631286810000|2021-09-10 15:13:30|9674.8|9664.8|9673.8|9663.8|9674.8|9664.8|9673.3|9663.3|11
1631286820000|2021-09-10 15:13:40|9673.5|9663.5|9675.5|9665.5|9675.5|9665.5|9673.5|9663.5|8
1631286830000|2021-09-10 15:13:50|9676|9666|9676|9666|9676.3|9666.3|9675.5|9665.5|12
1631286840000|2021-09-10 15:14:00|9675.8|9665.8|9676.8|9666.8|9676.8|9666.8|9675.8|9665.8|5
1631286850000|2021-09-10 15:14:10|9677|9667|9675.8|9665.8|9678|9668|9675.5|9665.5|7
1631286860000|2021-09-10 15:14:20|9676|9666|9675.5|9665.5|9676.3|9666.3|9675.5|9665.5|3
1631286870000|2021-09-10 15:14:30|9675.3|9665.3|9671.5|9661.5|9675.3|9665.3|9671.5|9661.5|14
1631286880000|2021-09-10 15:14:40|9671.8|9661.8|9669|9659|9672.5|9662.5|9669|9659|9
1631286890000|2021-09-10 15:14:50|9669.3|9659.3|9668.8|9658.8|9670.3|9660.3|9668.8|9658.8|12
1631286900000|2021-09-10 15:15:00|9668.5|9658.5|9668.5|9658.5|9668.8|9658.8|9666.8|9656.8|10
1631286910000|2021-09-10 15:15:10|9669|9659|9667.5|9657.5|9669.3|9659.3|9666.5|9656.5|17
1631286920000|2021-09-10 15:15:20|9667.8|9657.8|9668.5|9658.5|9669.8|9659.8|9667.8|9657.8|14
1631286930000|2021-09-10 15:15:30|9668|9658|9668.5|9658.5|9670.5|9660.5|9668|9658|15
1631286940000|2021-09-10 15:15:40|9669|9659|9667.3|9657.3|9671.3|9661.3|9667.3|9657.3|18
1631286950000|2021-09-10 15:15:50|9667|9657|9670.8|9660.8|9670.8|9660.8|9666.5|9656.5|19
1631286960000|2021-09-10 15:16:00|9671|9661|9671.3|9661.3|9673.3|9663.3|9671|9661|20
1631286970000|2021-09-10 15:16:10|9672.3|9662.3|9673.8|9663.8|9673.8|9663.8|9671.3|9661.3|21
1631286980000|2021-09-10 15:16:20|9674.3|9664.3|9676.3|9666.3|9676.8|9666.8|9673|9663|18
1631286990000|2021-09-10 15:16:30|9676.5|9666.5|9677.5|9667.5|9678.8|9668.8|9676.5|9666.5|12
1631287000000|2021-09-10 15:16:40|9678|9668|9681.3|9671.3|9681.5|9671.5|9677.5|9667.5|16
1631287010000|2021-09-10 15:16:50|9681|9671|9683|9673|9683|9673|9680.8|9670.8|17
1631287020000|2021-09-10 15:17:00|9682.8|9672.8|9682.3|9672.3|9683.3|9673.3|9682.3|9672.3|7
1631287030000|2021-09-10 15:17:10|9682|9672|9678.5|9668.5|9682|9672|9678.3|9668.3|15
1631287040000|2021-09-10 15:17:20|9678.8|9668.8|9673.3|9663.3|9680|9670|9672.5|9662.5|12
1631287050000|2021-09-10 15:17:30|9672.8|9662.8|9675.5|9665.5|9675.8|9665.8|9672.5|9662.5|10
1631287060000|2021-09-10 15:17:40|9675.8|9665.8|9678.8|9668.8|9679.3|9669.3|9675.3|9665.3|11
1631287070000|2021-09-10 15:17:50|9679|9669|9678.8|9668.8|9679|9669|9678.5|9668.5|17
1631287080000|2021-09-10 15:18:00|9678.5|9668.5|9676.5|9666.5|9678.8|9668.8|9676.3|9666.3|6
1631287090000|2021-09-10 15:18:10|9676.8|9666.8|9675.8|9665.8|9679.3|9669.3|9675.8|9665.8|11
1631287100000|2021-09-10 15:18:20|9675.5|9665.5|9677.3|9667.3|9677.5|9667.5|9675.5|9665.5|9
1631287110000|2021-09-10 15:18:30|9677|9667|9675.3|9665.3|9678.3|9668.3|9675.3|9665.3|16
1631287120000|2021-09-10 15:18:40|9674.8|9664.8|9673|9663|9676|9666|9672|9662|11
1631287130000|2021-09-10 15:18:50|9673.8|9663.8|9672.5|9662.5|9673.8|9663.8|9672|9662|12
1631287140000|2021-09-10 15:19:00|9672|9662|9668.8|9658.8|9672|9662|9668.8|9658.8|18
1631287150000|2021-09-10 15:19:10|9669|9659|9666.3|9656.3|9669|9659|9665.5|9655.5|22
1631287160000|2021-09-10 15:19:20|9665.5|9655.5|9662|9652|9665.5|9655.5|9661.8|9651.8|9
1631287170000|2021-09-10 15:19:30|9661.8|9651.8|9662.3|9652.3|9662.3|9652.3|9661.8|9651.8|10
1631287180000|2021-09-10 15:19:40|9662|9652|9660.3|9650.3|9662.3|9652.3|9659.8|9649.8|18
1631287190000|2021-09-10 15:19:50|9660|9650|9660.5|9650.5|9660.5|9650.5|9658.3|9648.3|14
1631287200000|2021-09-10 15:20:00|9661.3|9651.3|9666.5|9656.5|9666.8|9656.8|9661.3|9651.3|15
1631287210000|2021-09-10 15:20:10|9666.3|9656.3|9665.5|9655.5|9666.3|9656.3|9665.3|9655.3|13
1631287220000|2021-09-10 15:20:20|9665.8|9655.8|9665.5|9655.5|9665.8|9655.8|9665.3|9655.3|10
1631287230000|2021-09-10 15:20:30|9665.3|9655.3|9670.5|9660.5|9670.5|9660.5|9665.3|9655.3|17
1631287240000|2021-09-10 15:20:40|9670|9660|9669|9659|9671.8|9661.8|9669|9659|13
1631287250000|2021-09-10 15:20:50|9669.3|9659.3|9670.8|9660.8|9670.8|9660.8|9669|9659|10
1631287260000|2021-09-10 15:21:00|9671|9661|9671.8|9661.8|9672.8|9662.8|9671|9661|13
1631287270000|2021-09-10 15:21:10|9671.5|9661.5|9671.5|9661.5|9672|9662|9671.3|9661.3|8
1631287280000|2021-09-10 15:21:20|9671.8|9661.8|9674.3|9664.3|9674.3|9664.3|9671.5|9661.5|8
1631287290000|2021-09-10 15:21:30|9675.3|9665.3|9672.8|9662.8|9675.3|9665.3|9672|9662|8
1631287300000|2021-09-10 15:21:40|9673|9663|9672.8|9662.8|9673.3|9663.3|9672.5|9662.5|8
1631287310000|2021-09-10 15:21:50|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1631287320000|2021-09-10 15:22:00|9673.8|9663.8|9676.8|9666.8|9677.3|9667.3|9673.8|9663.8|16
1631287330000|2021-09-10 15:22:10|9677|9667|9674.3|9664.3|9677.3|9667.3|9674.3|9664.3|11
1631287340000|2021-09-10 15:22:20|9674.5|9664.5|9675|9665|9675.5|9665.5|9674.3|9664.3|16
1631287350000|2021-09-10 15:22:30|9675.3|9665.3|9674.3|9664.3|9675.5|9665.5|9674.3|9664.3|10
1631287360000|2021-09-10 15:22:40|9674|9664|9676.3|9666.3|9676.5|9666.5|9674|9664|15
1631287370000|2021-09-10 15:22:50|9676|9666|9676.5|9666.5|9677.3|9667.3|9676|9666|7
1631287380000|2021-09-10 15:23:00|9676.3|9666.3|9674.8|9664.8|9676.3|9666.3|9673|9663|15
1631287390000|2021-09-10 15:23:10|9674.5|9664.5|9675.8|9665.8|9675.8|9665.8|9673.8|9663.8|7
1631287400000|2021-09-10 15:23:20|9676|9666|9677.3|9667.3|9677.3|9667.3|9676|9666|5
1631287410000|2021-09-10 15:23:30|9677|9667|9677.3|9667.3|9678.3|9668.3|9676.8|9666.8|14
1631287420000|2021-09-10 15:23:40|9677.5|9667.5|9679.5|9669.5|9680|9670|9677.5|9667.5|15
1631287430000|2021-09-10 15:23:50|9679.3|9669.3|9680.8|9670.8|9681.5|9671.5|9679.3|9669.3|16
1631287440000|2021-09-10 15:24:00|9681.8|9671.8|9678.8|9668.8|9681.8|9671.8|9678.8|9668.8|12
1631287450000|2021-09-10 15:24:10|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9678.3|9668.3|5
1631287460000|2021-09-10 15:24:20|9678.5|9668.5|9679|9669|9680|9670|9677.8|9667.8|12
1631287470000|2021-09-10 15:24:30|9678.8|9668.8|9679.3|9669.3|9679.3|9669.3|9678.8|9668.8|5
1631287480000|2021-09-10 15:24:40|9680|9670|9681.5|9671.5|9681.8|9671.8|9680|9670|16
1631287490000|2021-09-10 15:24:50|9681.8|9671.8|9680.5|9670.5|9681.8|9671.8|9680.5|9670.5|10
1631287500000|2021-09-10 15:25:00|9680.3|9670.3|9678|9668|9680.3|9670.3|9678|9668|12
1631287510000|2021-09-10 15:25:10|9678.3|9668.3|9678.5|9668.5|9678.5|9668.5|9678|9668|4
1631287520000|2021-09-10 15:25:20|9678.8|9668.8|9680.3|9670.3|9680.3|9670.3|9678.8|9668.8|4
1631287530000|2021-09-10 15:25:30|9680|9670|9679.5|9669.5|9680|9670|9679.3|9669.3|3
1631287540000|2021-09-10 15:25:40|9679.8|9669.8|9681.3|9671.3|9681.3|9671.3|9679.8|9669.8|9
1631287550000|2021-09-10 15:25:50|9681.5|9671.5|9682.3|9672.3|9682.3|9672.3|9681.5|9671.5|9
1631287560000|2021-09-10 15:26:00|9682.8|9672.8|9683.5|9673.5|9683.5|9673.5|9682.3|9672.3|12
1631287570000|2021-09-10 15:26:10|9683.8|9673.8|9684|9674|9685.5|9675.5|9683.3|9673.3|13
1631287580000|2021-09-10 15:26:20|9685.3|9675.3|9684.8|9674.8|9685.3|9675.3|9683.8|9673.8|7
1631287590000|2021-09-10 15:26:30|9684.5|9674.5|9686|9676|9686.5|9676.5|9684.5|9674.5|12
1631287600000|2021-09-10 15:26:40|9686.3|9676.3|9683.5|9673.5|9686.3|9676.3|9683.5|9673.5|16
1631287610000|2021-09-10 15:26:50|9684.3|9674.3|9685|9675|9685.5|9675.5|9684|9674|14
1631287620000|2021-09-10 15:27:00|9685.3|9675.3|9683.8|9673.8|9685.5|9675.5|9683.5|9673.5|16
1631287630000|2021-09-10 15:27:10|9684|9674|9684.3|9674.3|9684.5|9674.5|9684|9674|10
1631287640000|2021-09-10 15:27:20|9684.5|9674.5|9684|9674|9684.8|9674.8|9683.8|9673.8|10
1631287650000|2021-09-10 15:27:30|9683.8|9673.8|9684|9674|9685|9675|9683.8|9673.8|12
1631287660000|2021-09-10 15:27:40|9683.8|9673.8|9685|9675|9685.5|9675.5|9683.8|9673.8|8
1631287670000|2021-09-10 15:27:50|9684.3|9674.3|9685.8|9675.8|9685.8|9675.8|9683.8|9673.8|10
1631287680000|2021-09-10 15:28:00|9685|9675|9688.8|9678.8|9690.5|9680.5|9685|9675|13
1631287690000|2021-09-10 15:28:10|9689|9679|9687.3|9677.3|9689.3|9679.3|9687.3|9677.3|7
1631287700000|2021-09-10 15:28:20|9687|9677|9687.5|9677.5|9688.8|9678.8|9686.5|9676.5|9
1631287710000|2021-09-10 15:28:30|9687.3|9677.3|9687.8|9677.8|9688|9678|9686.8|9676.8|11
1631287720000|2021-09-10 15:28:40|9687.5|9677.5|9687.3|9677.3|9688|9678|9687|9677|10
1631287730000|2021-09-10 15:28:50|9687|9677|9685.3|9675.3|9687.3|9677.3|9684.3|9674.3|14
1631287740000|2021-09-10 15:29:00|9685.5|9675.5|9684.5|9674.5|9685.5|9675.5|9684.3|9674.3|15
1631287750000|2021-09-10 15:29:10|9684.8|9674.8|9685.8|9675.8|9686|9676|9684.8|9674.8|9
1631287760000|2021-09-10 15:29:20|9685.5|9675.5|9686.3|9676.3|9686.5|9676.5|9685.3|9675.3|12
1631287770000|2021-09-10 15:29:30|9686|9676|9687|9677|9687.3|9677.3|9685.8|9675.8|13
1631287780000|2021-09-10 15:29:40|9687.3|9677.3|9688|9678|9688|9678|9687|9677|5
1631287790000|2021-09-10 15:29:50|9688.3|9678.3|9688.3|9678.3|9688.5|9678.5|9688.3|9678.3|3
1631287800000|2021-09-10 15:30:00|9688|9678|9689|9679|9689|9679|9685.5|9675.5|17
1631287810000|2021-09-10 15:30:10|9689.5|9679.5|9689.8|9679.8|9690.3|9680.3|9688.8|9678.8|14
1631287820000|2021-09-10 15:30:20|9690.5|9680.5|9691.8|9681.8|9692.8|9682.8|9690.5|9680.5|5
1631287830000|2021-09-10 15:30:30|9692|9682|9692.5|9682.5|9693|9683|9692|9682|15
1631287840000|2021-09-10 15:30:40|9692.3|9682.3|9694.8|9684.8|9695.5|9685.5|9691.5|9681.5|18
1631287850000|2021-09-10 15:30:50|9694.5|9684.5|9694.5|9684.5|9694.8|9684.8|9694.5|9684.5|7
1631287860000|2021-09-10 15:31:00|9694.8|9684.8|9694.5|9684.5|9695.8|9685.8|9694.5|9684.5|14
1631287870000|2021-09-10 15:31:10|9694.8|9684.8|9695.3|9685.3|9695.3|9685.3|9694.8|9684.8|7
1631287880000|2021-09-10 15:31:20|9695.8|9685.8|9700|9690|9700.3|9690.3|9695.8|9685.8|11
1631287890000|2021-09-10 15:31:30|9700.3|9690.3|9701.5|9691.5|9701.8|9691.8|9700.3|9690.3|8
1631287900000|2021-09-10 15:31:40|9701.3|9691.3|9700.5|9690.5|9701.3|9691.3|9700.3|9690.3|10
1631287910000|2021-09-10 15:31:50|9700.8|9690.8|9702|9692|9702.5|9692.5|9699.5|9689.5|8
1631287920000|2021-09-10 15:32:00|9701.3|9691.3|9700.3|9690.3|9701.5|9691.5|9700.3|9690.3|15
1631287930000|2021-09-10 15:32:10|9700.5|9690.5|9703.5|9693.5|9703.8|9693.8|9699.3|9689.3|16
1631287940000|2021-09-10 15:32:20|9704|9694|9706.5|9696.5|9706.5|9696.5|9703|9693|17
1631287950000|2021-09-10 15:32:30|9706.3|9696.3|9705.8|9695.8|9707.8|9697.8|9705.5|9695.5|18
1631287960000|2021-09-10 15:32:40|9705.5|9695.5|9707|9697|9707.5|9697.5|9705|9695|8
1631287970000|2021-09-10 15:32:50|9707.3|9697.3|9712|9702|9712|9702|9707.3|9697.3|24
1631287980000|2021-09-10 15:33:00|9713|9703|9714.5|9704.5|9714.5|9704.5|9713|9703|12
1631287990000|2021-09-10 15:33:10|9714.3|9704.3|9713.3|9703.3|9714.5|9704.5|9713|9703|12
1631288000000|2021-09-10 15:33:20|9712.5|9702.5|9709|9699|9713.5|9703.5|9709|9699|18
1631288010000|2021-09-10 15:33:30|9709.5|9699.5|9708.5|9698.5|9709.5|9699.5|9707.5|9697.5|15
1631288020000|2021-09-10 15:33:40|9708.8|9698.8|9708.5|9698.5|9708.8|9698.8|9708.5|9698.5|10
1631288030000|2021-09-10 15:33:50|9709|9699|9709.3|9699.3|9709.5|9699.5|9707|9697|17
1631288040000|2021-09-10 15:34:00|9709|9699|9706.5|9696.5|9709.8|9699.8|9706.3|9696.3|16
1631288050000|2021-09-10 15:34:10|9706.8|9696.8|9708|9698|9709|9699|9706.5|9696.5|13
1631288060000|2021-09-10 15:34:20|9707.8|9697.8|9711|9701|9711|9701|9707.3|9697.3|17
1631288070000|2021-09-10 15:34:30|9710.5|9700.5|9708.5|9698.5|9710.5|9700.5|9708|9698|12
1631288080000|2021-09-10 15:34:40|9708.8|9698.8|9708|9698|9709|9699|9707|9697|20
1631288090000|2021-09-10 15:34:50|9708.3|9698.3|9709.3|9699.3|9711.3|9701.3|9708|9698|15
1631288100000|2021-09-10 15:35:00|9709|9699|9709|9699|9710.3|9700.3|9708.8|9698.8|15
1631288110000|2021-09-10 15:35:10|9709.3|9699.3|9709.5|9699.5|9709.5|9699.5|9707.8|9697.8|11
1631288120000|2021-09-10 15:35:20|9709.8|9699.8|9709.3|9699.3|9709.8|9699.8|9708.8|9698.8|11
1631288130000|2021-09-10 15:35:30|9709.5|9699.5|9711.8|9701.8|9712|9702|9709.5|9699.5|8
1631288140000|2021-09-10 15:35:40|9711.5|9701.5|9713|9703|9713|9703|9711.5|9701.5|7
1631288150000|2021-09-10 15:35:50|9713.3|9703.3|9715|9705|9715.5|9705.5|9713.3|9703.3|13
1631288160000|2021-09-10 15:36:00|9715.3|9705.3|9721|9711|9721|9711|9714.3|9704.3|20
1631288170000|2021-09-10 15:36:10|9720.8|9710.8|9719.3|9709.3|9720.8|9710.8|9717.5|9707.5|17
1631288180000|2021-09-10 15:36:20|9720.3|9710.3|9718.5|9708.5|9720.3|9710.3|9718.3|9708.3|16
1631288190000|2021-09-10 15:36:30|9718.8|9708.8|9717.5|9707.5|9718.8|9708.8|9717.5|9707.5|10
1631288200000|2021-09-10 15:36:40|9717|9707|9714.8|9704.8|9717|9707|9714.5|9704.5|14
1631288210000|2021-09-10 15:36:50|9715|9705|9717.3|9707.3|9717.3|9707.3|9714.3|9704.3|10
1631288220000|2021-09-10 15:37:00|9717|9707|9714.3|9704.3|9717|9707|9714.3|9704.3|8
1631288230000|2021-09-10 15:37:10|9714|9704|9714.3|9704.3|9714.3|9704.3|9713.5|9703.5|11
1631288240000|2021-09-10 15:37:20|9714.5|9704.5|9717|9707|9717.5|9707.5|9714.5|9704.5|12
1631288250000|2021-09-10 15:37:30|9716.8|9706.8|9719.5|9709.5|9719.5|9709.5|9716.8|9706.8|15
1631288260000|2021-09-10 15:37:40|9719.3|9709.3|9720.3|9710.3|9720.3|9710.3|9719|9709|12
1631288270000|2021-09-10 15:37:50|9720|9710|9718.8|9708.8|9720.3|9710.3|9718.8|9708.8|12
1631288280000|2021-09-10 15:38:00|9719|9709|9717.8|9707.8|9719|9709|9717.3|9707.3|12
1631288290000|2021-09-10 15:38:10|9717.5|9707.5|9717.3|9707.3|9717.8|9707.8|9717|9707|13
1631288300000|2021-09-10 15:38:20|9717.5|9707.5|9717.8|9707.8|9717.8|9707.8|9717.5|9707.5|2
1631288310000|2021-09-10 15:38:30|9718|9708|9718.3|9708.3|9719.8|9709.8|9718|9708|10
1631288320000|2021-09-10 15:38:40|9718|9708|9717.3|9707.3|9718.3|9708.3|9717.3|9707.3|12
1631288330000|2021-09-10 15:38:50|9717|9707|9715.3|9705.3|9717.3|9707.3|9714.3|9704.3|21
1631288340000|2021-09-10 15:39:00|9715|9705|9712.3|9702.3|9715|9705|9712|9702|14
1631288350000|2021-09-10 15:39:10|9712|9702|9710.8|9700.8|9712|9702|9710.3|9700.3|15
1631288360000|2021-09-10 15:39:20|9711|9701|9707.3|9697.3|9711.3|9701.3|9707.3|9697.3|7
1631288370000|2021-09-10 15:39:30|9707.8|9697.8|9704.8|9694.8|9707.8|9697.8|9702.5|9692.5|22
1631288380000|2021-09-10 15:39:40|9705|9695|9705|9695|9705.5|9695.5|9704.3|9694.3|11
1631288390000|2021-09-10 15:39:50|9704.8|9694.8|9704|9694|9705|9695|9703.8|9693.8|6
1631288400000|2021-09-10 15:40:00|9703.8|9693.8|9702.8|9692.8|9704|9694|9702.8|9692.8|15
1631288410000|2021-09-10 15:40:10|9703|9693|9701.3|9691.3|9703|9693|9701|9691|13
1631288420000|2021-09-10 15:40:20|9701.8|9691.8|9703.3|9693.3|9703.5|9693.5|9701.8|9691.8|17
1631288430000|2021-09-10 15:40:30|9703.5|9693.5|9704|9694|9704|9694|9703.5|9693.5|11
1631288440000|2021-09-10 15:40:40|9703.8|9693.8|9699.5|9689.5|9704|9694|9699.5|9689.5|19
1631288450000|2021-09-10 15:40:50|9699.3|9689.3|9699.5|9689.5|9699.8|9689.8|9699|9689|7
1631288460000|2021-09-10 15:41:00|9699.8|9689.8|9701|9691|9702.5|9692.5|9699.5|9689.5|14
1631288470000|2021-09-10 15:41:10|9701.3|9691.3|9699.8|9689.8|9701.8|9691.8|9699.8|9689.8|11
1631288480000|2021-09-10 15:41:20|9700|9690|9699.3|9689.3|9700.3|9690.3|9699.3|9689.3|12
1631288490000|2021-09-10 15:41:30|9699|9689|9698.8|9688.8|9699.3|9689.3|9698.8|9688.8|6
1631288500000|2021-09-10 15:41:40|9698.3|9688.3|9698.8|9688.8|9699|9689|9698.3|9688.3|4
1631288510000|2021-09-10 15:41:50|9698.3|9688.3|9698.8|9688.8|9699|9689|9698.3|9688.3|4
1631288520000|2021-09-10 15:42:00|9698.3|9688.3|9697.8|9687.8|9699|9689|9697.8|9687.8|7
1631288530000|2021-09-10 15:42:10|9698|9688|9697.8|9687.8|9698.8|9688.8|9697.8|9687.8|7
1631288540000|2021-09-10 15:42:20|9697.5|9687.5|9697.8|9687.8|9697.8|9687.8|9697.5|9687.5|2
1631288550000|2021-09-10 15:42:30|9697.3|9687.3|9697|9687|9697.3|9687.3|9697|9687|2
1631288560000|2021-09-10 15:42:40|9696.5|9686.5|9695.5|9685.5|9696.5|9686.5|9695|9685|11
1631288570000|2021-09-10 15:42:50|9695.8|9685.8|9694.3|9684.3|9695.8|9685.8|9694|9684|9
1631288580000|2021-09-10 15:43:00|9694|9684|9693|9683|9694|9684|9693|9683|15
1631288590000|2021-09-10 15:43:10|9692.8|9682.8|9691.8|9681.8|9692.8|9682.8|9691.8|9681.8|13
1631288600000|2021-09-10 15:43:20|9691.3|9681.3|9691.5|9681.5|9691.5|9681.5|9690.5|9680.5|8
1631288610000|2021-09-10 15:43:30|9691.3|9681.3|9690.8|9680.8|9691.3|9681.3|9690.3|9680.3|7
1631288620000|2021-09-10 15:43:40|9690.5|9680.5|9690.3|9680.3|9690.5|9680.5|9688.5|9678.5|13
1631288630000|2021-09-10 15:43:50|9690|9680|9689|9679|9690.3|9680.3|9689|9679|6
1631288640000|2021-09-10 15:44:00|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9688.5|9678.5|7
1631288650000|2021-09-10 15:44:10|9689.5|9679.5|9690.3|9680.3|9690.3|9680.3|9689|9679|9
1631288660000|2021-09-10 15:44:20|9691|9681|9688.3|9678.3|9692|9682|9688|9678|15
1631288670000|2021-09-10 15:44:30|9688|9678|9687|9677|9688.3|9678.3|9687|9677|13
1631288680000|2021-09-10 15:44:40|9687.3|9677.3|9686.5|9676.5|9687.3|9677.3|9686.5|9676.5|12
1631288690000|2021-09-10 15:44:50|9686.3|9676.3|9685|9675|9686.3|9676.3|9684.3|9674.3|12
1631288700000|2021-09-10 15:45:00|9686.3|9676.3|9689.8|9679.8|9689.8|9679.8|9686.3|9676.3|22
1631288710000|2021-09-10 15:45:10|9689.3|9679.3|9690.8|9680.8|9691.8|9681.8|9688.8|9678.8|12
1631288720000|2021-09-10 15:45:20|9691|9681|9690.8|9680.8|9691.5|9681.5|9690.5|9680.5|10
1631288730000|2021-09-10 15:45:30|9691|9681|9694|9684|9695.3|9685.3|9691|9681|16
1631288740000|2021-09-10 15:45:40|9693.8|9683.8|9697.3|9687.3|9697.3|9687.3|9693.5|9683.5|16
1631288750000|2021-09-10 15:45:50|9697.5|9687.5|9697.8|9687.8|9699|9689|9697|9687|13
1631288760000|2021-09-10 15:46:00|9698.3|9688.3|9696.3|9686.3|9698.5|9688.5|9696.3|9686.3|18
1631288770000|2021-09-10 15:46:10|9696.8|9686.8|9695.5|9685.5|9696.8|9686.8|9694.8|9684.8|14
1631288780000|2021-09-10 15:46:20|9695.8|9685.8|9698|9688|9698.8|9688.8|9695.8|9685.8|14
1631288790000|2021-09-10 15:46:30|9698.5|9688.5|9699.8|9689.8|9699.8|9689.8|9698|9688|9
1631288800000|2021-09-10 15:46:40|9699.5|9689.5|9700.5|9690.5|9700.5|9690.5|9699.5|9689.5|7
1631288810000|2021-09-10 15:46:50|9701|9691|9700.8|9690.8|9701|9691|9700.5|9690.5|4
1631288820000|2021-09-10 15:47:00|9701|9691|9698|9688|9701|9691|9698|9688|12
1631288830000|2021-09-10 15:47:10|9697.8|9687.8|9700.3|9690.3|9700.3|9690.3|9697.8|9687.8|11
1631288840000|2021-09-10 15:47:20|9701.8|9691.8|9705.5|9695.5|9705.8|9695.8|9701.8|9691.8|12
1631288850000|2021-09-10 15:47:30|9705.8|9695.8|9706.5|9696.5|9706.8|9696.8|9705.8|9695.8|5
1631288860000|2021-09-10 15:47:40|9705.8|9695.8|9706.8|9696.8|9706.8|9696.8|9704.3|9694.3|12
1631288870000|2021-09-10 15:47:50|9706.5|9696.5|9708.8|9698.8|9708.8|9698.8|9706.5|9696.5|11
1631288880000|2021-09-10 15:48:00|9708.5|9698.5|9709.5|9699.5|9709.5|9699.5|9708|9698|11
1631288890000|2021-09-10 15:48:10|9709.3|9699.3|9708|9698|9709.3|9699.3|9707.8|9697.8|9
1631288900000|2021-09-10 15:48:20|9707.8|9697.8|9709|9699|9710|9700|9707.8|9697.8|12
1631288910000|2021-09-10 15:48:30|9708.5|9698.5|9703.8|9693.8|9708.5|9698.5|9703.8|9693.8|12
1631288920000|2021-09-10 15:48:40|9703.5|9693.5|9702|9692|9703.8|9693.8|9702|9692|9
1631288930000|2021-09-10 15:48:50|9702.3|9692.3|9701|9691|9702.5|9692.5|9700.8|9690.8|13
1631288940000|2021-09-10 15:49:00|9700.8|9690.8|9701|9691|9703.5|9693.5|9699.8|9689.8|17
1631288950000|2021-09-10 15:49:10|9700.5|9690.5|9700|9690|9702.3|9692.3|9700|9690|11
1631288960000|2021-09-10 15:49:20|9699.8|9689.8|9698.3|9688.3|9700|9690|9698.3|9688.3|14
1631288970000|2021-09-10 15:49:30|9698|9688|9693.3|9683.3|9698.3|9688.3|9692.5|9682.5|18
1631288980000|2021-09-10 15:49:40|9693|9683|9692.5|9682.5|9693|9683|9691.8|9681.8|12
1631288990000|2021-09-10 15:49:50|9693.3|9683.3|9691|9681|9693.3|9683.3|9690|9680|11
1631289000000|2021-09-10 15:50:00|9691.3|9681.3|9695.5|9685.5|9695.5|9685.5|9690.8|9680.8|12
1631289010000|2021-09-10 15:50:10|9695|9685|9692.8|9682.8|9695|9685|9692.5|9682.5|4
1631289020000|2021-09-10 15:50:20|9692.5|9682.5|9692.8|9682.8|9692.8|9682.8|9691.5|9681.5|9
1631289030000|2021-09-10 15:50:30|9692.5|9682.5|9693|9683|9693|9683|9692.3|9682.3|5
1631289040000|2021-09-10 15:50:40|9693.3|9683.3|9692.3|9682.3|9693.3|9683.3|9691.5|9681.5|12
1631289050000|2021-09-10 15:50:50|9692.5|9682.5|9691.3|9681.3|9692.5|9682.5|9690.8|9680.8|15
1631289060000|2021-09-10 15:51:00|9691|9681|9691.5|9681.5|9692.5|9682.5|9690.5|9680.5|12
1631289070000|2021-09-10 15:51:10|9691.3|9681.3|9690.8|9680.8|9691.8|9681.8|9690.8|9680.8|11
1631289080000|2021-09-10 15:51:20|9690.5|9680.5|9689.3|9679.3|9691.5|9681.5|9689.3|9679.3|10
1631289090000|2021-09-10 15:51:30|9689.5|9679.5|9689|9679|9689.5|9679.5|9689|9679|3
1631289100000|2021-09-10 15:51:40|9689.3|9679.3|9689.8|9679.8|9691.3|9681.3|9689.3|9679.3|12
1631289110000|2021-09-10 15:51:50|9689.5|9679.5|9688.3|9678.3|9689.5|9679.5|9688.3|9678.3|15
1631289120000|2021-09-10 15:52:00|9688|9678|9686.3|9676.3|9688|9678|9685|9675|15
1631289130000|2021-09-10 15:52:10|9686.8|9676.8|9690.3|9680.3|9690.3|9680.3|9686.8|9676.8|9
1631289140000|2021-09-10 15:52:20|9690.5|9680.5|9690.3|9680.3|9690.8|9680.8|9689.5|9679.5|7
1631289150000|2021-09-10 15:52:30|9690.8|9680.8|9691.3|9681.3|9691.5|9681.5|9690.8|9680.8|7
1631289160000|2021-09-10 15:52:40|9691.5|9681.5|9691.3|9681.3|9691.5|9681.5|9691.3|9681.3|2
1631289170000|2021-09-10 15:52:50|9691.5|9681.5|9689.5|9679.5|9691.5|9681.5|9689.5|9679.5|5
1631289180000|2021-09-10 15:53:00|9689.3|9679.3|9688.5|9678.5|9689.5|9679.5|9688.3|9678.3|7
1631289190000|2021-09-10 15:53:10|9688.3|9678.3|9687|9677|9688.3|9678.3|9687|9677|2
1631289200000|2021-09-10 15:53:20|9686.8|9676.8|9687|9677|9687|9677|9686.8|9676.8|4
1631289210000|2021-09-10 15:53:30|9686.5|9676.5|9685.5|9675.5|9686.5|9676.5|9685|9675|9
1631289220000|2021-09-10 15:53:40|9685.3|9675.3|9685.3|9675.3|9685.5|9675.5|9684.8|9674.8|15
1631289230000|2021-09-10 15:53:50|9685.5|9675.5|9685.5|9675.5|9686|9676|9685|9675|9
1631289240000|2021-09-10 15:54:00|9685.3|9675.3|9684|9674|9685.5|9675.5|9683.3|9673.3|13
1631289250000|2021-09-10 15:54:10|9683.8|9673.8|9682.5|9672.5|9683.8|9673.8|9682.5|9672.5|5
1631289260000|2021-09-10 15:54:20|9683|9673|9684|9674|9684|9674|9683|9673|5
1631289270000|2021-09-10 15:54:30|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9683|9673|6
1631289280000|2021-09-10 15:54:40|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|9683.8|9673.8|1
1631289290000|2021-09-10 15:54:50|9682.8|9672.8|9682.3|9672.3|9682.8|9672.8|9681.5|9671.5|11
1631289300000|2021-09-10 15:55:00|9682|9672|9683|9673|9683|9673|9681.5|9671.5|7
1631289310000|2021-09-10 15:55:10|9683.3|9673.3|9683|9673|9683.3|9673.3|9682.8|9672.8|4
1631289320000|2021-09-10 15:55:20|9682.8|9672.8|9686|9676|9688|9678|9682.8|9672.8|11
1631289330000|2021-09-10 15:55:30|9685.8|9675.8|9685.5|9675.5|9685.8|9675.8|9685.5|9675.5|2
1631289340000|2021-09-10 15:55:40|9685|9675|9684.8|9674.8|9685|9675|9684.8|9674.8|2
1631289350000|2021-09-10 15:55:50|9684|9674|9682.3|9672.3|9684|9674|9682.3|9672.3|5
1631289360000|2021-09-10 15:56:00|9682.5|9672.5|9683|9673|9683|9673|9682.3|9672.3|14
1631289370000|2021-09-10 15:56:10|9683.3|9673.3|9683|9673|9683.8|9673.8|9683|9673|13
1631289380000|2021-09-10 15:56:20|9683.8|9673.8|9684.8|9674.8|9685|9675|9683.8|9673.8|11
1631289390000|2021-09-10 15:56:30|9684.5|9674.5|9683.8|9673.8|9684.5|9674.5|9683.8|9673.8|2
1631289400000|2021-09-10 15:56:40|9684.5|9674.5|9685.8|9675.8|9685.8|9675.8|9684.5|9674.5|2
1631289410000|2021-09-10 15:56:50|9685.3|9675.3|9682|9672|9685.3|9675.3|9682|9672|6
1631289420000|2021-09-10 15:57:00|9681.8|9671.8|9676.8|9666.8|9681.8|9671.8|9676.5|9666.5|15
1631289430000|2021-09-10 15:57:10|9677|9667|9677.8|9667.8|9678|9668|9677|9667|5
1631289440000|2021-09-10 15:57:20|9677.5|9667.5|9678.5|9668.5|9678.8|9668.8|9677.5|9667.5|5
1631289450000|2021-09-10 15:57:30|9678.8|9668.8|9681|9671|9681|9671|9678.8|9668.8|6
1631289460000|2021-09-10 15:57:40|9681.3|9671.3|9681.5|9671.5|9682.5|9672.5|9681.3|9671.3|12
1631289470000|2021-09-10 15:57:50|9681.3|9671.3|9678.3|9668.3|9681.3|9671.3|9678.3|9668.3|6
1631289480000|2021-09-10 15:58:00|9678|9668|9678.3|9668.3|9678.3|9668.3|9678|9668|2
1631289490000|2021-09-10 15:58:10|9678|9668|9677.3|9667.3|9678.8|9668.8|9677.3|9667.3|7
1631289500000|2021-09-10 15:58:20|9677.5|9667.5|9677.3|9667.3|9677.8|9667.8|9677.3|9667.3|10
1631289510000|2021-09-10 15:58:30|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1631289520000|2021-09-10 15:58:40|9677.3|9667.3|9680|9670|9680|9670|9677|9667|8
1631289530000|2021-09-10 15:58:50|9680.8|9670.8|9680.5|9670.5|9680.8|9670.8|9680.5|9670.5|2
1631289540000|2021-09-10 15:59:00|9679.8|9669.8|9678.3|9668.3|9679.8|9669.8|9677.5|9667.5|9
1631289550000|2021-09-10 15:59:10|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9678|9668|6
1631289570000|2021-09-10 15:59:30|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9678.5|9668.5|2
1631289580000|2021-09-10 15:59:40|9679.3|9669.3|9679|9669|9679.3|9669.3|9678.8|9668.8|4
1631289590000|2021-09-10 15:59:50|9678.8|9668.8|9679.3|9669.3|9680|9670|9678.8|9668.8|9
1631289600000|2021-09-10 16:00:00|9679|9669|9677.5|9667.5|9680.8|9670.8|9677.5|9667.5|15
1631289610000|2021-09-10 16:00:10|9677.8|9667.8|9677.5|9667.5|9677.8|9667.8|9677.5|9667.5|2
1631289620000|2021-09-10 16:00:20|9677.3|9667.3|9675.5|9665.5|9677.3|9667.3|9675.5|9665.5|9
1631289630000|2021-09-10 16:00:30|9676|9666|9676.3|9666.3|9676.5|9666.5|9676|9666|4
1631289640000|2021-09-10 16:00:40|9676.5|9666.5|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|4
1631289650000|2021-09-10 16:00:50|9676.5|9666.5|9672.5|9662.5|9676.5|9666.5|9672.5|9662.5|12
1631289660000|2021-09-10 16:01:00|9672.3|9662.3|9670.8|9660.8|9672.3|9662.3|9670.8|9660.8|10
1631289670000|2021-09-10 16:01:10|9671|9661|9672.5|9662.5|9672.5|9662.5|9671|9661|7
1631289680000|2021-09-10 16:01:20|9672.3|9662.3|9671|9661|9673|9663|9670|9660|12
1631289690000|2021-09-10 16:01:30|9670.8|9660.8|9671.3|9661.3|9671.3|9661.3|9670.8|9660.8|3
1631289700000|2021-09-10 16:01:40|9671.8|9661.8|9674|9664|9674|9664|9671.8|9661.8|11
1631289710000|2021-09-10 16:01:50|9673.8|9663.8|9672.8|9662.8|9673.8|9663.8|9672.8|9662.8|4
1631289720000|2021-09-10 16:02:00|9673|9663|9673|9663|9673|9663|9672.5|9662.5|7
1631289730000|2021-09-10 16:02:10|9672.8|9662.8|9673|9663|9673.3|9663.3|9672.8|9662.8|6
1631289740000|2021-09-10 16:02:20|9672.8|9662.8|9672|9662|9673|9663|9672|9662|8
1631289750000|2021-09-10 16:02:30|9672.3|9662.3|9671.5|9661.5|9672.3|9662.3|9671.5|9661.5|8
1631289760000|2021-09-10 16:02:40|9671.8|9661.8|9673.5|9663.5|9673.8|9663.8|9671.8|9661.8|8
1631289770000|2021-09-10 16:02:50|9673.8|9663.8|9675|9665|9675.8|9665.8|9673.8|9663.8|8
1631289780000|2021-09-10 16:03:00|9675.3|9665.3|9677.5|9667.5|9677.5|9667.5|9674.3|9664.3|17
1631289790000|2021-09-10 16:03:10|9677.3|9667.3|9677.5|9667.5|9677.5|9667.5|9676.8|9666.8|7
1631289800000|2021-09-10 16:03:20|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677|9667|3
1631289810000|2021-09-10 16:03:30|9677.8|9667.8|9676.3|9666.3|9678|9668|9675.3|9665.3|12
1631289820000|2021-09-10 16:03:40|9676.5|9666.5|9676.5|9666.5|9676.8|9666.8|9675.8|9665.8|9
1631289830000|2021-09-10 16:03:50|9676.8|9666.8|9677.5|9667.5|9677.5|9667.5|9676.8|9666.8|5
1631289840000|2021-09-10 16:04:00|9677.8|9667.8|9678|9668|9678|9668|9677.3|9667.3|5
1631289850000|2021-09-10 16:04:10|9678.3|9668.3|9680.5|9670.5|9680.8|9670.8|9678.3|9668.3|4
1631289860000|2021-09-10 16:04:20|9680.8|9670.8|9681.3|9671.3|9681.3|9671.3|9680.3|9670.3|7
1631289870000|2021-09-10 16:04:30|9681|9671|9681.3|9671.3|9681.3|9671.3|9681|9671|2
1631289880000|2021-09-10 16:04:40|9681.8|9671.8|9683|9673|9683|9673|9681.8|9671.8|4
1631289890000|2021-09-10 16:04:50|9682.8|9672.8|9684|9674|9684|9674|9682.8|9672.8|9
1631289900000|2021-09-10 16:05:00|9684.3|9674.3|9686.5|9676.5|9686.5|9676.5|9684|9674|14
1631289910000|2021-09-10 16:05:10|9686.3|9676.3|9684.8|9674.8|9686.5|9676.5|9684.3|9674.3|10
1631289920000|2021-09-10 16:05:20|9685|9675|9684.8|9674.8|9685|9675|9684.8|9674.8|2
1631289930000|2021-09-10 16:05:30|9685|9675|9684.8|9674.8|9685|9675|9684.8|9674.8|8
1631289940000|2021-09-10 16:05:40|9685|9675|9688|9678|9688|9678|9684.8|9674.8|13
1631289950000|2021-09-10 16:05:50|9687.8|9677.8|9685.3|9675.3|9688|9678|9685.3|9675.3|8
1631289960000|2021-09-10 16:06:00|9685.5|9675.5|9687|9677|9687|9677|9685.5|9675.5|7
1631289970000|2021-09-10 16:06:10|9686.8|9676.8|9688.3|9678.3|9688.3|9678.3|9686.8|9676.8|6
1631289980000|2021-09-10 16:06:20|9687.8|9677.8|9687.5|9677.5|9688.3|9678.3|9687.5|9677.5|4
1631289990000|2021-09-10 16:06:30|9687.3|9677.3|9686.5|9676.5|9687.3|9677.3|9686.3|9676.3|3
1631290000000|2021-09-10 16:06:40|9686.8|9676.8|9687.5|9677.5|9687.8|9677.8|9686.8|9676.8|8
1631290010000|2021-09-10 16:06:50|9687.8|9677.8|9687.5|9677.5|9688.5|9678.5|9687.5|9677.5|8
1631290020000|2021-09-10 16:07:00|9687.8|9677.8|9690|9680|9690|9680|9687.8|9677.8|14
1631290030000|2021-09-10 16:07:10|9689.5|9679.5|9687.8|9677.8|9690|9680|9687.8|9677.8|13
1631290040000|2021-09-10 16:07:20|9687.5|9677.5|9687|9677|9687.5|9677.5|9687|9677|3
1631290050000|2021-09-10 16:07:30|9686.8|9676.8|9687.8|9677.8|9688.3|9678.3|9686.8|9676.8|11
1631290060000|2021-09-10 16:07:40|9688|9678|9688|9678|9688|9678|9687.8|9677.8|3
1631290070000|2021-09-10 16:07:50|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1631290080000|2021-09-10 16:08:00|9688|9678|9687.5|9677.5|9688.5|9678.5|9687.3|9677.3|9
1631290090000|2021-09-10 16:08:10|9687.3|9677.3|9685.8|9675.8|9687.3|9677.3|9684.8|9674.8|10
1631290100000|2021-09-10 16:08:20|9685.5|9675.5|9688.3|9678.3|9688.3|9678.3|9685.5|9675.5|9
1631290110000|2021-09-10 16:08:30|9688.5|9678.5|9687.3|9677.3|9688.5|9678.5|9687.3|9677.3|6
1631290120000|2021-09-10 16:08:40|9687.5|9677.5|9685|9675|9687.5|9677.5|9685|9675|5
1631290130000|2021-09-10 16:08:50|9684.8|9674.8|9685.8|9675.8|9685.8|9675.8|9684.8|9674.8|4
1631290140000|2021-09-10 16:09:00|9686|9676|9688|9678|9688|9678|9686|9676|6
1631290150000|2021-09-10 16:09:10|9688.3|9678.3|9687|9677|9688.5|9678.5|9687|9677|7
1631290160000|2021-09-10 16:09:20|9686.8|9676.8|9688.3|9678.3|9688.3|9678.3|9686.3|9676.3|10
1631290170000|2021-09-10 16:09:30|9686.5|9676.5|9686|9676|9686.5|9676.5|9686|9676|3
1631290180000|2021-09-10 16:09:40|9686.3|9676.3|9687.8|9677.8|9688.3|9678.3|9686.3|9676.3|10
1631290190000|2021-09-10 16:09:50|9688|9678|9689|9679|9689|9679|9688|9678|7
1631290210000|2021-09-10 16:10:10|9688.8|9678.8|9689.5|9679.5|9690|9680|9688.8|9678.8|9
1631290220000|2021-09-10 16:10:20|9689.8|9679.8|9691|9681|9691.3|9681.3|9689.3|9679.3|11
1631290230000|2021-09-10 16:10:30|9691.8|9681.8|9690.5|9680.5|9692|9682|9690.5|9680.5|11
1631290240000|2021-09-10 16:10:40|9690.8|9680.8|9694.5|9684.5|9694.5|9684.5|9690.3|9680.3|14
1631290250000|2021-09-10 16:10:50|9694|9684|9695.8|9685.8|9698.3|9688.3|9694|9684|18
1631290260000|2021-09-10 16:11:00|9695.5|9685.5|9693.3|9683.3|9695.5|9685.5|9693.3|9683.3|6
1631290270000|2021-09-10 16:11:10|9692.8|9682.8|9693.3|9683.3|9693.3|9683.3|9692.8|9682.8|2
1631290280000|2021-09-10 16:11:20|9693.5|9683.5|9694.8|9684.8|9694.8|9684.8|9693.5|9683.5|4
1631290290000|2021-09-10 16:11:30|9695|9685|9697|9687|9697|9687|9694.8|9684.8|11
1631290300000|2021-09-10 16:11:40|9696.5|9686.5|9697.8|9687.8|9697.8|9687.8|9696|9686|5
1631290310000|2021-09-10 16:11:50|9697.5|9687.5|9697.3|9687.3|9697.5|9687.5|9697|9687|3
1631290320000|2021-09-10 16:12:00|9697.8|9687.8|9698.8|9688.8|9698.8|9688.8|9697.8|9687.8|7
1631290330000|2021-09-10 16:12:10|9699|9689|9696.3|9686.3|9699|9689|9696.3|9686.3|13
1631290340000|2021-09-10 16:12:20|9696|9686|9696|9686|9696.3|9686.3|9695.5|9685.5|7
1631290350000|2021-09-10 16:12:30|9696.3|9686.3|9694.8|9684.8|9697|9687|9694.8|9684.8|13
1631290360000|2021-09-10 16:12:40|9695|9685|9695|9685|9696|9686|9695|9685|3
1631290370000|2021-09-10 16:12:50|9696|9686|9696.3|9686.3|9696.3|9686.3|9695|9685|8
1631290380000|2021-09-10 16:13:00|9696.5|9686.5|9698|9688|9698.8|9688.8|9696.5|9686.5|7
1631290390000|2021-09-10 16:13:10|9697.8|9687.8|9697.5|9687.5|9697.8|9687.8|9696.8|9686.8|13
1631290400000|2021-09-10 16:13:20|9698.3|9688.3|9700.3|9690.3|9700.3|9690.3|9698|9688|12
1631290410000|2021-09-10 16:13:30|9700|9690|9699.8|9689.8|9700|9690|9699.5|9689.5|5
1631290420000|2021-09-10 16:13:40|9699.5|9689.5|9699.5|9689.5|9699.8|9689.8|9699.5|9689.5|3
1631290430000|2021-09-10 16:13:50|9699.3|9689.3|9698.3|9688.3|9699.3|9689.3|9697|9687|6
1631290440000|2021-09-10 16:14:00|9698|9688|9695.8|9685.8|9700|9690|9695.3|9685.3|12
1631290450000|2021-09-10 16:14:10|9695.5|9685.5|9695.5|9685.5|9695.8|9685.8|9695.5|9685.5|11
1631290460000|2021-09-10 16:14:20|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|1
1631290470000|2021-09-10 16:14:30|9696|9686|9698.8|9688.8|9698.8|9688.8|9696|9686|8
1631290480000|2021-09-10 16:14:40|9699.3|9689.3|9695.8|9685.8|9699.3|9689.3|9695.8|9685.8|6
1631290490000|2021-09-10 16:14:50|9696|9686|9697.8|9687.8|9697.8|9687.8|9696|9686|8
1631290500000|2021-09-10 16:15:00|9698.3|9688.3|9698.8|9688.8|9698.8|9688.8|9698.3|9688.3|3
1631290510000|2021-09-10 16:15:10|9699|9689|9699|9689|9699|9689|9699|9689|1
1631290520000|2021-09-10 16:15:20|9699.3|9689.3|9695.5|9685.5|9699.5|9689.5|9695.3|9685.3|11
1631290530000|2021-09-10 16:15:30|9695.8|9685.8|9695.8|9685.8|9696.5|9686.5|9695.8|9685.8|8
1631290540000|2021-09-10 16:15:40|9695.5|9685.5|9695.8|9685.8|9695.8|9685.8|9695.5|9685.5|4
1631290550000|2021-09-10 16:15:50|9696|9686|9696.5|9686.5|9696.8|9686.8|9696|9686|5
1631290560000|2021-09-10 16:16:00|9697|9687|9697|9687|9698|9688|9696.3|9686.3|10
1631290570000|2021-09-10 16:16:10|9697.3|9687.3|9697.5|9687.5|9697.8|9687.8|9697.3|9687.3|4
1631290580000|2021-09-10 16:16:20|9697.8|9687.8|9697.8|9687.8|9697.8|9687.8|9695.8|9685.8|7
1631290590000|2021-09-10 16:16:30|9698|9688|9698.8|9688.8|9699|9689|9698|9688|6
1631290600000|2021-09-10 16:16:40|9699|9689|9698.8|9688.8|9699.5|9689.5|9698|9688|9
1631290610000|2021-09-10 16:16:50|9699|9689|9700.4|9690.4|9700.4|9690.4|9699|9689|2
1631290620000|2021-09-10 16:17:00|9698.6|9688.6|9698.8|9688.8|9698.8|9688.8|9698.5|9688.5|5
1631290630000|2021-09-10 16:17:10|9698.5|9688.5|9697.8|9687.8|9698.5|9688.5|9697.8|9687.8|3
1631290640000|2021-09-10 16:17:20|9697.5|9687.5|9696.8|9686.8|9697.5|9687.5|9696.8|9686.8|3
1631290650000|2021-09-10 16:17:30|9697|9687|9697.3|9687.3|9697.3|9687.3|9697|9687|2
1631290660000|2021-09-10 16:17:40|9699.3|9689.3|9699.3|9689.3|9699.3|9689.3|9699.3|9689.3|1
1631290670000|2021-09-10 16:17:50|9699.5|9689.5|9698.8|9688.8|9700.3|9690.3|9698.8|9688.8|5
1631290680000|2021-09-10 16:18:00|9699|9689|9699|9689|9700.5|9690.5|9698.8|9688.8|5
1631290690000|2021-09-10 16:18:10|9698.8|9688.8|9699.8|9689.8|9700|9690|9698.8|9688.8|5
1631290700000|2021-09-10 16:18:20|9700|9690|9699.8|9689.8|9700.3|9690.3|9699.8|9689.8|3
1631290710000|2021-09-10 16:18:30|9699.5|9689.5|9699.3|9689.3|9699.5|9689.5|9699.3|9689.3|2
1631290720000|2021-09-10 16:18:40|9699.5|9689.5|9700|9690|9700|9690|9699.5|9689.5|2
1631290730000|2021-09-10 16:18:50|9700.3|9690.3|9700.3|9690.3|9700.5|9690.5|9700.3|9690.3|5
1631290740000|2021-09-10 16:19:00|9700|9690|9700|9690|9700.8|9690.8|9699.5|9689.5|12
1631290750000|2021-09-10 16:19:10|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|9699.8|9689.8|1
1631290760000|2021-09-10 16:19:20|9699.3|9689.3|9695|9685|9699.5|9689.5|9695|9685|11
1631290770000|2021-09-10 16:19:30|9695.3|9685.3|9695.5|9685.5|9695.8|9685.8|9695.3|9685.3|6
1631290780000|2021-09-10 16:19:40|9695.3|9685.3|9695|9685|9695.3|9685.3|9695|9685|4
1631290790000|2021-09-10 16:19:50|9694.8|9684.8|9694.3|9684.3|9695|9685|9694.3|9684.3|5
1631290800000|2021-09-10 16:20:00|9694.8|9684.8|9694.8|9684.8|9695.3|9685.3|9694.8|9684.8|9
1631290810000|2021-09-10 16:20:10|9694.5|9684.5|9690.3|9680.3|9694.5|9684.5|9689.8|9679.8|14
1631290820000|2021-09-10 16:20:20|9690|9680|9689.3|9679.3|9690|9680|9689.3|9679.3|6
1631290830000|2021-09-10 16:20:30|9689.5|9679.5|9691.8|9681.8|9692|9682|9689.5|9679.5|12
1631290840000|2021-09-10 16:20:40|9691.5|9681.5|9690.3|9680.3|9691.5|9681.5|9689.8|9679.8|6
1631290850000|2021-09-10 16:20:50|9690.5|9680.5|9693|9683|9693|9683|9690.5|9680.5|5
1631290860000|2021-09-10 16:21:00|9693.3|9683.3|9694|9684|9694|9684|9693.3|9683.3|3
1631290870000|2021-09-10 16:21:10|9694.3|9684.3|9694.8|9684.8|9694.8|9684.8|9694.3|9684.3|2
1631290880000|2021-09-10 16:21:20|9694|9684|9694.8|9684.8|9694.8|9684.8|9694|9684|4
1631290890000|2021-09-10 16:21:30|9694.5|9684.5|9694|9684|9694.8|9684.8|9693.5|9683.5|10
1631290900000|2021-09-10 16:21:40|9693.5|9683.5|9693.8|9683.8|9693.8|9683.8|9693.5|9683.5|2
1631290910000|2021-09-10 16:21:50|9694|9684|9694.3|9684.3|9694.3|9684.3|9694|9684|2
1631290920000|2021-09-10 16:22:00|9694|9684|9694.3|9684.3|9694.5|9684.5|9693.5|9683.5|5
1631290930000|2021-09-10 16:22:10|9694|9684|9693.5|9683.5|9694|9684|9692.5|9682.5|8
1631290940000|2021-09-10 16:22:20|9693.8|9683.8|9694|9684|9694|9684|9693.8|9683.8|2
1631290950000|2021-09-10 16:22:30|9695.3|9685.3|9695|9685|9695.8|9685.8|9695|9685|6
1631290960000|2021-09-10 16:22:40|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|1
1631290970000|2021-09-10 16:22:50|9695.8|9685.8|9697|9687|9697.3|9687.3|9695.8|9685.8|6
1631290980000|2021-09-10 16:23:00|9697.3|9687.3|9697.5|9687.5|9698.3|9688.3|9697.3|9687.3|7
1631290990000|2021-09-10 16:23:10|9697.3|9687.3|9695.5|9685.5|9697.3|9687.3|9695.5|9685.5|6
1631291000000|2021-09-10 16:23:20|9695.3|9685.3|9694.3|9684.3|9695.3|9685.3|9694|9684|7
1631291010000|2021-09-10 16:23:30|9694.5|9684.5|9693.8|9683.8|9694.5|9684.5|9693.8|9683.8|3
1631291020000|2021-09-10 16:23:40|9693.5|9683.5|9693.5|9683.5|9693.5|9683.5|9692|9682|9
1631291030000|2021-09-10 16:23:50|9693.3|9683.3|9693.5|9683.5|9693.5|9683.5|9693.3|9683.3|2
1631291040000|2021-09-10 16:24:00|9693.3|9683.3|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|3
1631291050000|2021-09-10 16:24:10|9693.5|9683.5|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|3
1631291060000|2021-09-10 16:24:20|9693.3|9683.3|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|3
1631291070000|2021-09-10 16:24:30|9693.5|9683.5|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|3
1631291080000|2021-09-10 16:24:40|9693.8|9683.8|9695.5|9685.5|9695.5|9685.5|9693.8|9683.8|7
1631291090000|2021-09-10 16:24:50|9694.5|9684.5|9694.5|9684.5|9694.8|9684.8|9694.3|9684.3|5
1631291100000|2021-09-10 16:25:00|9694.3|9684.3|9692|9682|9694.3|9684.3|9691.8|9681.8|7
1631291110000|2021-09-10 16:25:10|9691.8|9681.8|9691.8|9681.8|9692|9682|9691.5|9681.5|5
1631291120000|2021-09-10 16:25:20|9691.5|9681.5|9692|9682|9692.3|9682.3|9691.5|9681.5|9
1631291130000|2021-09-10 16:25:30|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.8|9681.8|7
1631291140000|2021-09-10 16:25:40|9692|9682|9692|9682|9692.5|9682.5|9691.5|9681.5|8
1631291150000|2021-09-10 16:25:50|9691.8|9681.8|9689.5|9679.5|9691.8|9681.8|9689.5|9679.5|9
1631291170000|2021-09-10 16:26:10|9689.3|9679.3|9690.5|9680.5|9691|9681|9689|9679|10
1631291180000|2021-09-10 16:26:20|9690.8|9680.8|9691|9681|9691|9681|9690.8|9680.8|2
1631291190000|2021-09-10 16:26:30|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|1
1631291200000|2021-09-10 16:26:40|9691|9681|9691|9681|9691.3|9681.3|9691|9681|3
1631291210000|2021-09-10 16:26:50|9692|9682|9693.3|9683.3|9693.5|9683.5|9691.8|9681.8|9
1631291220000|2021-09-10 16:27:00|9692.8|9682.8|9692.8|9682.8|9693|9683|9692.5|9682.5|15
1631291230000|2021-09-10 16:27:10|9693|9683|9691.5|9681.5|9693|9683|9691.3|9681.3|7
1631291240000|2021-09-10 16:27:20|9691.3|9681.3|9691.5|9681.5|9691.8|9681.8|9691|9681|6
1631291250000|2021-09-10 16:27:30|9691.3|9681.3|9690|9680|9691.5|9681.5|9690|9680|5
1631291260000|2021-09-10 16:27:40|9690.3|9680.3|9691|9681|9691.5|9681.5|9690.3|9680.3|6
1631291270000|2021-09-10 16:27:50|9691.3|9681.3|9690.5|9680.5|9691.3|9681.3|9690|9680|7
1631291280000|2021-09-10 16:28:00|9690.8|9680.8|9691.5|9681.5|9691.5|9681.5|9690.8|9680.8|6
1631291290000|2021-09-10 16:28:10|9691.8|9681.8|9692.3|9682.3|9692.8|9682.8|9691.5|9681.5|7
1631291300000|2021-09-10 16:28:20|9692.5|9682.5|9690.3|9680.3|9692.5|9682.5|9690.3|9680.3|12
1631291310000|2021-09-10 16:28:30|9690.5|9680.5|9690.8|9680.8|9690.8|9680.8|9690.3|9680.3|4
1631291320000|2021-09-10 16:28:40|9691|9681|9693|9683|9693|9683|9691|9681|7
1631291330000|2021-09-10 16:28:50|9692.8|9682.8|9693|9683|9693|9683|9692.8|9682.8|4
1631291340000|2021-09-10 16:29:00|9693.3|9683.3|9693.5|9683.5|9693.8|9683.8|9693.3|9683.3|8
1631291350000|2021-09-10 16:29:10|9693.3|9683.3|9692.8|9682.8|9693.8|9683.8|9692.8|9682.8|5
1631291360000|2021-09-10 16:29:20|9692.5|9682.5|9692.8|9682.8|9693|9683|9692.5|9682.5|7
1631291370000|2021-09-10 16:29:30|9692.5|9682.5|9694.5|9684.5|9694.8|9684.8|9692.5|9682.5|9
1631291380000|2021-09-10 16:29:40|9694.3|9684.3|9692|9682|9694.3|9684.3|9691.8|9681.8|11
1631291390000|2021-09-10 16:29:50|9692.3|9682.3|9692.3|9682.3|9692.5|9682.5|9692|9682|6
1631291400000|2021-09-10 16:30:00|9692|9682|9690.3|9680.3|9692|9682|9690|9680|7
1631291410000|2021-09-10 16:30:10|9690.5|9680.5|9690.8|9680.8|9691|9681|9690.5|9680.5|9
1631291420000|2021-09-10 16:30:20|9689.8|9679.8|9692.5|9682.5|9692.5|9682.5|9689.8|9679.8|4
1631291440000|2021-09-10 16:30:40|9693.3|9683.3|9696.3|9686.3|9696.3|9686.3|9692.5|9682.5|10
1631291450000|2021-09-10 16:30:50|9695.8|9685.8|9693.8|9683.8|9695.8|9685.8|9693.8|9683.8|5
1631291460000|2021-09-10 16:31:00|9693|9683|9694.8|9684.8|9695|9685|9693|9683|10
1631291470000|2021-09-10 16:31:10|9694.5|9684.5|9694.8|9684.8|9694.8|9684.8|9694|9684|7
1631291480000|2021-09-10 16:31:20|9695|9685|9694.8|9684.8|9695|9685|9694.8|9684.8|4
1631291490000|2021-09-10 16:31:30|9695|9685|9694.8|9684.8|9695.3|9685.3|9694.8|9684.8|5
1631291500000|2021-09-10 16:31:40|9694.5|9684.5|9694.8|9684.8|9694.8|9684.8|9694.5|9684.5|2
1631291510000|2021-09-10 16:31:50|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|1
1631291520000|2021-09-10 16:32:00|9694.8|9684.8|9694|9684|9694.8|9684.8|9694|9684|7
1631291530000|2021-09-10 16:32:10|9693.5|9683.5|9694.3|9684.3|9694.3|9684.3|9693.5|9683.5|3
1631291540000|2021-09-10 16:32:20|9694.5|9684.5|9695.3|9685.3|9695.3|9685.3|9694.3|9684.3|10
1631291550000|2021-09-10 16:32:30|9695.8|9685.8|9698|9688|9698.3|9688.3|9695.8|9685.8|7
1631291560000|2021-09-10 16:32:40|9698.3|9688.3|9698.3|9688.3|9698.3|9688.3|9698|9688|3
1631291570000|2021-09-10 16:32:50|9698.8|9688.8|9699.5|9689.5|9699.5|9689.5|9698.8|9688.8|3
1631291580000|2021-09-10 16:33:00|9699.3|9689.3|9699.3|9689.3|9699.5|9689.5|9698|9688|8
1631291590000|2021-09-10 16:33:10|9699.5|9689.5|9700|9690|9700|9690|9699.5|9689.5|2
1631291610000|2021-09-10 16:33:30|9699.8|9689.8|9700|9690|9700|9690|9699.3|9689.3|8
1631291650000|2021-09-10 16:34:10|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|1
1631291660000|2021-09-10 16:34:20|9700|9690|9700.3|9690.3|9700.3|9690.3|9700|9690|2
1631291670000|2021-09-10 16:34:30|9700.8|9690.8|9700.5|9690.5|9700.8|9690.8|9700.5|9690.5|2
1631291680000|2021-09-10 16:34:40|9700.3|9690.3|9700|9690|9700.3|9690.3|9700|9690|2
1631291700000|2021-09-10 16:35:00|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700|9690|5
1631291710000|2021-09-10 16:35:10|9700.5|9690.5|9702|9692|9702.5|9692.5|9700.3|9690.3|14
1631291720000|2021-09-10 16:35:20|9701.8|9691.8|9702|9692|9702.3|9692.3|9701.8|9691.8|4
1631291730000|2021-09-10 16:35:30|9702.3|9692.3|9702.5|9692.5|9702.5|9692.5|9702.3|9692.3|2
1631291740000|2021-09-10 16:35:40|9703|9693|9703.8|9693.8|9704.3|9694.3|9702.8|9692.8|13
1631291750000|2021-09-10 16:35:50|9703.5|9693.5|9703.3|9693.3|9703.5|9693.5|9702.8|9692.8|8
1631291760000|2021-09-10 16:36:00|9703|9693|9704.3|9694.3|9704.5|9694.5|9702.8|9692.8|12
1631291770000|2021-09-10 16:36:10|9704|9694|9704.3|9694.3|9704.5|9694.5|9703.5|9693.5|8
1631291780000|2021-09-10 16:36:20|9704.5|9694.5|9704.3|9694.3|9704.5|9694.5|9704.3|9694.3|2
1631291790000|2021-09-10 16:36:30|9704.5|9694.5|9705.8|9695.8|9705.8|9695.8|9704.3|9694.3|12
1631291800000|2021-09-10 16:36:40|9705.5|9695.5|9703.8|9693.8|9705.5|9695.5|9703.8|9693.8|8
1631291810000|2021-09-10 16:36:50|9704|9694|9706.5|9696.5|9706.5|9696.5|9704|9694|8
1631291820000|2021-09-10 16:37:00|9706.8|9696.8|9706.5|9696.5|9706.8|9696.8|9706.5|9696.5|4
1631291830000|2021-09-10 16:37:10|9706.8|9696.8|9705.8|9695.8|9707.8|9697.8|9705.8|9695.8|9
1631291840000|2021-09-10 16:37:20|9706|9696|9705.5|9695.5|9706|9696|9705.5|9695.5|4
1631291850000|2021-09-10 16:37:30|9705.8|9695.8|9706|9696|9706|9696|9705.8|9695.8|4
1631291870000|2021-09-10 16:37:50|9705.8|9695.8|9705.3|9695.3|9706|9696|9705.3|9695.3|3
1631291880000|2021-09-10 16:38:00|9705.8|9695.8|9706|9696|9706|9696|9705.8|9695.8|2
1631291890000|2021-09-10 16:38:10|9706.3|9696.3|9703.8|9693.8|9706.5|9696.5|9703.3|9693.3|8
1631291900000|2021-09-10 16:38:20|9703.5|9693.5|9703.8|9693.8|9704|9694|9703.5|9693.5|6
1631291910000|2021-09-10 16:38:30|9704|9694|9704|9694|9704|9694|9703.5|9693.5|5
1631291920000|2021-09-10 16:38:40|9704.3|9694.3|9705|9695|9705.3|9695.3|9704.3|9694.3|3
1631291930000|2021-09-10 16:38:50|9704.8|9694.8|9705|9695|9705|9695|9704.8|9694.8|2
1631291940000|2021-09-10 16:39:00|9704.8|9694.8|9704.5|9694.5|9705.3|9695.3|9704.5|9694.5|4
1631291950000|2021-09-10 16:39:10|9705|9695|9705.3|9695.3|9705.3|9695.3|9705|9695|2
1631291960000|2021-09-10 16:39:20|9705.5|9695.5|9705.8|9695.8|9705.8|9695.8|9705.5|9695.5|2
1631291970000|2021-09-10 16:39:30|9706|9696|9706.3|9696.3|9706.3|9696.3|9706|9696|2
1631291980000|2021-09-10 16:39:40|9706.5|9696.5|9706.3|9696.3|9706.8|9696.8|9706.3|9696.3|9
1631291990000|2021-09-10 16:39:50|9706.5|9696.5|9707.8|9697.8|9708.5|9698.5|9706.5|9696.5|10
1631292000000|2021-09-10 16:40:00|9708|9698|9706.3|9696.3|9708|9698|9706.3|9696.3|8
1631292010000|2021-09-10 16:40:10|9706|9696|9706|9696|9706.5|9696.5|9706|9696|6
1631292020000|2021-09-10 16:40:20|9706.3|9696.3|9706.5|9696.5|9707.3|9697.3|9706.3|9696.3|5
1631292030000|2021-09-10 16:40:30|9706.8|9696.8|9707.5|9697.5|9707.8|9697.8|9706.8|9696.8|6
1631292040000|2021-09-10 16:40:40|9707.3|9697.3|9707.5|9697.5|9707.5|9697.5|9707|9697|4
1631292050000|2021-09-10 16:40:50|9707.8|9697.8|9707.5|9697.5|9707.8|9697.8|9707.3|9697.3|4
1631292060000|2021-09-10 16:41:00|9707.3|9697.3|9707.8|9697.8|9707.8|9697.8|9706.5|9696.5|8
1631292070000|2021-09-10 16:41:10|9708.3|9698.3|9709.3|9699.3|9709.5|9699.5|9708.3|9698.3|5
1631292080000|2021-09-10 16:41:20|9709|9699|9709|9699|9709.5|9699.5|9708.8|9698.8|7
1631292090000|2021-09-10 16:41:30|9709.3|9699.3|9710.5|9700.5|9710.5|9700.5|9709|9699|11
1631292100000|2021-09-10 16:41:40|9709|9699|9709|9699|9709|9699|9708.8|9698.8|3
1631292110000|2021-09-10 16:41:50|9708.8|9698.8|9706.5|9696.5|9708.8|9698.8|9706.5|9696.5|4
1631292120000|2021-09-10 16:42:00|9706.8|9696.8|9705.8|9695.8|9706.8|9696.8|9705.8|9695.8|4
1631292130000|2021-09-10 16:42:10|9706|9696|9705.8|9695.8|9706|9696|9705.8|9695.8|8
1631292140000|2021-09-10 16:42:20|9706|9696|9706|9696|9706|9696|9705.8|9695.8|3
1631292150000|2021-09-10 16:42:30|9705.8|9695.8|9705.8|9695.8|9705.8|9695.8|9705.8|9695.8|1
1631292160000|2021-09-10 16:42:40|9706|9696|9706|9696|9706|9696|9705.8|9695.8|3
1631292170000|2021-09-10 16:42:50|9705.8|9695.8|9705.3|9695.3|9705.8|9695.8|9705.3|9695.3|3
1631292180000|2021-09-10 16:43:00|9705.5|9695.5|9705.5|9695.5|9705.5|9695.5|9705.5|9695.5|1
1631292190000|2021-09-10 16:43:10|9704.8|9694.8|9703.5|9693.5|9704.8|9694.8|9703.5|9693.5|6
1631292200000|2021-09-10 16:43:20|9703.8|9693.8|9704.3|9694.3|9704.3|9694.3|9703.8|9693.8|5
1631292210000|2021-09-10 16:43:30|9704|9694|9705|9695|9705.3|9695.3|9704|9694|11
1631292220000|2021-09-10 16:43:40|9705.3|9695.3|9704.5|9694.5|9705.3|9695.3|9704.5|9694.5|2
1631292230000|2021-09-10 16:43:50|9704.8|9694.8|9705.3|9695.3|9705.3|9695.3|9704.8|9694.8|2
1631292240000|2021-09-10 16:44:00|9705.5|9695.5|9706.3|9696.3|9706.5|9696.5|9705.5|9695.5|7
1631292250000|2021-09-10 16:44:10|9706|9696|9706.5|9696.5|9706.5|9696.5|9706|9696|3
1631292260000|2021-09-10 16:44:20|9704.8|9694.8|9704.3|9694.3|9704.8|9694.8|9704.3|9694.3|2
1631292270000|2021-09-10 16:44:30|9704|9694|9704.3|9694.3|9704.3|9694.3|9704|9694|2
1631292280000|2021-09-10 16:44:40|9704|9694|9703.5|9693.5|9704.3|9694.3|9703|9693|7
1631292290000|2021-09-10 16:44:50|9703.3|9693.3|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|2
1631292300000|2021-09-10 16:45:00|9703.3|9693.3|9702.8|9692.8|9703.5|9693.5|9701.5|9691.5|10
1631292310000|2021-09-10 16:45:10|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|1
1631292330000|2021-09-10 16:45:30|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|9702.3|9692.3|1
1631292340000|2021-09-10 16:45:40|9702.5|9692.5|9702.8|9692.8|9702.8|9692.8|9702.5|9692.5|4
1631292350000|2021-09-10 16:45:50|9702.5|9692.5|9702.3|9692.3|9702.8|9692.8|9702|9692|6
1631292360000|2021-09-10 16:46:00|9702.5|9692.5|9702.8|9692.8|9702.8|9692.8|9702.5|9692.5|2
1631292370000|2021-09-10 16:46:10|9702.5|9692.5|9702.3|9692.3|9702.8|9692.8|9702|9692|6
1631292380000|2021-09-10 16:46:20|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|1
1631292390000|2021-09-10 16:46:30|9702.3|9692.3|9700.3|9690.3|9702.3|9692.3|9700|9690|5
1631292410000|2021-09-10 16:46:50|9700.8|9690.8|9701.3|9691.3|9701.3|9691.3|9700.5|9690.5|9
1631292420000|2021-09-10 16:47:00|9700.5|9690.5|9700.8|9690.8|9701.5|9691.5|9699.5|9689.5|12
1631292430000|2021-09-10 16:47:10|9701|9691|9701.5|9691.5|9701.5|9691.5|9700.8|9690.8|12
1631292440000|2021-09-10 16:47:20|9700.8|9690.8|9700.8|9690.8|9701.3|9691.3|9700.8|9690.8|8
1631292450000|2021-09-10 16:47:30|9701|9691|9702.5|9692.5|9703.5|9693.5|9701|9691|8
1631292460000|2021-09-10 16:47:40|9702.8|9692.8|9701.5|9691.5|9703|9693|9701.5|9691.5|4
1631292470000|2021-09-10 16:47:50|9701.3|9691.3|9702.5|9692.5|9702.5|9692.5|9701.3|9691.3|7
1631292480000|2021-09-10 16:48:00|9702.3|9692.3|9702.8|9692.8|9702.8|9692.8|9702|9692|9
1631292490000|2021-09-10 16:48:10|9702.5|9692.5|9702.8|9692.8|9703.5|9693.5|9702|9692|11
1631292500000|2021-09-10 16:48:20|9703|9693|9703|9693|9703|9693|9702.8|9692.8|3
1631292510000|2021-09-10 16:48:30|9703.3|9693.3|9703.3|9693.3|9703.5|9693.5|9703.3|9693.3|3
1631292520000|2021-09-10 16:48:40|9703|9693|9703.5|9693.5|9703.5|9693.5|9703|9693|5
1631292530000|2021-09-10 16:48:50|9703.3|9693.3|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|2
1631292540000|2021-09-10 16:49:00|9703.8|9693.8|9703.3|9693.3|9703.8|9693.8|9703.3|9693.3|3
1631292550000|2021-09-10 16:49:10|9703.5|9693.5|9703.8|9693.8|9704|9694|9703.3|9693.3|10
1631292570000|2021-09-10 16:49:30|9704|9694|9703.8|9693.8|9704|9694|9702.8|9692.8|4
1631292580000|2021-09-10 16:49:40|9704|9694|9704.8|9694.8|9705|9695|9704|9694|6
1631292590000|2021-09-10 16:49:50|9705|9695|9705.8|9695.8|9706|9696|9705|9695|5
1631292600000|2021-09-10 16:50:00|9706.3|9696.3|9705.3|9695.3|9706.3|9696.3|9704.8|9694.8|7
1631292610000|2021-09-10 16:50:10|9705|9695|9705.3|9695.3|9705.8|9695.8|9705|9695|7
1631292620000|2021-09-10 16:50:20|9705|9695|9704.3|9694.3|9705|9695|9701.5|9691.5|11
1631292630000|2021-09-10 16:50:30|9702|9692|9703|9693|9703|9693|9702|9692|6
1631292640000|2021-09-10 16:50:40|9702.8|9692.8|9704.8|9694.8|9704.8|9694.8|9702.8|9692.8|6
1631292650000|2021-09-10 16:50:50|9704.5|9694.5|9705.5|9695.5|9705.5|9695.5|9704.3|9694.3|6
1631292660000|2021-09-10 16:51:00|9705.8|9695.8|9706.5|9696.5|9707|9697|9705.8|9695.8|5
1631292670000|2021-09-10 16:51:10|9706.3|9696.3|9706|9696|9706.3|9696.3|9705.8|9695.8|3
1631292680000|2021-09-10 16:51:20|9706.5|9696.5|9705.5|9695.5|9706.5|9696.5|9705.5|9695.5|6
1631292690000|2021-09-10 16:51:30|9704|9694|9703.8|9693.8|9704|9694|9703.8|9693.8|6
1631292700000|2021-09-10 16:51:40|9703.5|9693.5|9703.8|9693.8|9703.8|9693.8|9703.5|9693.5|2
1631292710000|2021-09-10 16:51:50|9703.5|9693.5|9701.5|9691.5|9703.5|9693.5|9701.5|9691.5|4
1631292720000|2021-09-10 16:52:00|9701.3|9691.3|9701.3|9691.3|9701.5|9691.5|9701.3|9691.3|5
1631292730000|2021-09-10 16:52:10|9701.5|9691.5|9702|9692|9702.5|9692.5|9701|9691|9
1631292740000|2021-09-10 16:52:20|9702.3|9692.3|9702.5|9692.5|9702.5|9692.5|9702|9692|4
1631292750000|2021-09-10 16:52:30|9703|9693|9703|9693|9703|9693|9702.5|9692.5|7
1631292760000|2021-09-10 16:52:40|9703.3|9693.3|9705|9695|9705|9695|9703.3|9693.3|5
1631292770000|2021-09-10 16:52:50|9705.5|9695.5|9706.3|9696.3|9706.3|9696.3|9705.5|9695.5|4
1631292780000|2021-09-10 16:53:00|9706.5|9696.5|9706|9696|9706.5|9696.5|9705|9695|5
1631292790000|2021-09-10 16:53:10|9706.3|9696.3|9707|9697|9707|9697|9706|9696|5
1631292800000|2021-09-10 16:53:20|9707.5|9697.5|9708.8|9698.8|9708.8|9698.8|9707.5|9697.5|7
1631292810000|2021-09-10 16:53:30|9708.5|9698.5|9709|9699|9709|9699|9708.5|9698.5|3
1631292820000|2021-09-10 16:53:40|9708.8|9698.8|9708.8|9698.8|9709|9699|9708.8|9698.8|3
1631292830000|2021-09-10 16:53:50|9709|9699|9709.8|9699.8|9709.8|9699.8|9709|9699|2
1631292840000|2021-09-10 16:54:00|9709.5|9699.5|9709.5|9699.5|9711.3|9701.3|9708.3|9698.3|14
1631292850000|2021-09-10 16:54:10|9709.3|9699.3|9708.5|9698.5|9709.5|9699.5|9708|9698|6
1631292860000|2021-09-10 16:54:20|9707.8|9697.8|9707.8|9697.8|9707.8|9697.8|9706.5|9696.5|4
1631292870000|2021-09-10 16:54:30|9708|9698|9707.8|9697.8|9708.3|9698.3|9707.5|9697.5|5
1631292880000|2021-09-10 16:54:40|9708.3|9698.3|9709|9699|9709|9699|9708.3|9698.3|4
1631292900000|2021-09-10 16:55:00|9708.8|9698.8|9709.4|9699.4|9709.5|9699.5|9708.8|9698.8|11
1631292910000|2021-09-10 16:55:10|9708.9|9698.9|9708.9|9698.9|9708.9|9698.9|9708.6|9698.6|3
1631292920000|2021-09-10 16:55:20|9708.6|9698.6|9708.6|9698.6|9709.1|9699.1|9708.6|9698.6|12
1631292930000|2021-09-10 16:55:30|9708.4|9698.4|9708.9|9698.9|9709.9|9699.9|9708.4|9698.4|12
1631292940000|2021-09-10 16:55:40|9708.6|9698.6|9709.4|9699.4|9709.4|9699.4|9708.6|9698.6|6
1631292950000|2021-09-10 16:55:50|9709.1|9699.1|9709.9|9699.9|9709.9|9699.9|9709.1|9699.1|4
1631292960000|2021-09-10 16:56:00|9709.6|9699.6|9708.9|9698.9|9709.6|9699.6|9708.4|9698.4|9
1631292970000|2021-09-10 16:56:10|9708.6|9698.6|9708.1|9698.1|9708.9|9698.9|9707.1|9697.1|13
1631292980000|2021-09-10 16:56:20|9708.4|9698.4|9707.9|9697.9|9708.4|9698.4|9707.9|9697.9|3
1631292990000|2021-09-10 16:56:30|9707.6|9697.6|9706.9|9696.9|9707.9|9697.9|9706.6|9696.6|11
1631293000000|2021-09-10 16:56:40|9706.6|9696.6|9707.1|9697.1|9707.1|9697.1|9706.6|9696.6|3
1631293010000|2021-09-10 16:56:50|9707.4|9697.4|9706.9|9696.9|9707.4|9697.4|9706.9|9696.9|3
1631293020000|2021-09-10 16:57:00|9706.4|9696.4|9706.9|9696.9|9706.9|9696.9|9705.6|9695.6|9
1631293030000|2021-09-10 16:57:10|9706.6|9696.6|9706.6|9696.6|9706.6|9696.6|9706.6|9696.6|1
1631293040000|2021-09-10 16:57:20|9706.1|9696.1|9706.1|9696.1|9706.9|9696.9|9706.1|9696.1|5
1631293050000|2021-09-10 16:57:30|9706.6|9696.6|9707.9|9697.9|9707.9|9697.9|9706.6|9696.6|6
1631293060000|2021-09-10 16:57:40|9707.6|9697.6|9708.9|9698.9|9708.9|9698.9|9707.6|9697.6|7
1631293070000|2021-09-10 16:57:50|9709.1|9699.1|9709.4|9699.4|9709.9|9699.9|9708.9|9698.9|12
1631293080000|2021-09-10 16:58:00|9709.1|9699.1|9709.1|9699.1|9710.9|9700.9|9707.9|9697.9|17
1631293090000|2021-09-10 16:58:10|9708.9|9698.9|9708.9|9698.9|9709.1|9699.1|9708.9|9698.9|7
1631293100000|2021-09-10 16:58:20|9709.1|9699.1|9709.1|9699.1|9709.1|9699.1|9708.9|9698.9|3
1631293110000|2021-09-10 16:58:30|9709.4|9699.4|9709.4|9699.4|9709.6|9699.6|9709.1|9699.1|7
1631293120000|2021-09-10 16:58:40|9709.1|9699.1|9707.9|9697.9|9709.4|9699.4|9707.9|9697.9|9
1631293130000|2021-09-10 16:58:50|9708.4|9698.4|9710.6|9700.6|9711.1|9701.1|9708.1|9698.1|11
1631293140000|2021-09-10 16:59:00|9710.4|9700.4|9712.4|9702.4|9713.6|9703.6|9709.4|9699.4|20
1631293150000|2021-09-10 16:59:10|9712.9|9702.9|9714.6|9704.6|9714.6|9704.6|9712.1|9702.1|20
1631293160000|2021-09-10 16:59:20|9715.1|9705.1|9717.6|9707.6|9717.6|9707.6|9715.1|9705.1|19
1631491320000|2021-09-13 00:02:00|9695|9679.3|9695|9679.3|9695|9679.3|9695|9679.3|1
1631491390000|2021-09-13 00:03:10|9669|9659|9672.8|9662.8|9672.8|9662.8|9669|9659|5
1631491400000|2021-09-13 00:03:20|9671.8|9661.8|9670.6|9660.6|9671.8|9661.8|9670.6|9660.6|2
1631491410000|2021-09-13 00:03:30|9670.8|9660.8|9670.3|9660.3|9670.9|9660.9|9670.3|9660.3|3
1631491430000|2021-09-13 00:03:50|9669.6|9659.6|9669.1|9659.1|9669.6|9659.6|9669.1|9659.1|3
1631491440000|2021-09-13 00:04:00|9669|9659|9669|9659|9669|9659|9669|9659|1
1631491450000|2021-09-13 00:04:10|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|9669.4|9659.4|1
1631491470000|2021-09-13 00:04:30|9669|9659|9669|9659|9669|9659|9669|9659|1
1631491500000|2021-09-13 00:05:00|9668.8|9658.8|9667.3|9657.3|9668.8|9658.8|9667.3|9657.3|2
1631491510000|2021-09-13 00:05:10|9667|9657|9666.3|9656.3|9667|9657|9666.3|9656.3|2
1631491520000|2021-09-13 00:05:20|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|1
1631491530000|2021-09-13 00:05:30|9666.3|9656.3|9666.6|9656.6|9666.6|9656.6|9665.8|9655.8|3
1631491540000|2021-09-13 00:05:40|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9664.5|9654.5|4
1631491570000|2021-09-13 00:06:10|9665.9|9655.9|9666.3|9656.3|9666.3|9656.3|9665.9|9655.9|2
1631491580000|2021-09-13 00:06:20|9665.9|9655.9|9666.3|9656.3|9666.3|9656.3|9665.9|9655.9|2
1631491590000|2021-09-13 00:06:30|9665.9|9655.9|9664.8|9654.8|9665.9|9655.9|9664.8|9654.8|3
1631491610000|2021-09-13 00:06:50|9665|9655|9665|9655|9665|9655|9665|9655|1
1631491620000|2021-09-13 00:07:00|9664.1|9654.1|9663|9653|9664.1|9654.1|9663|9653|2
1631491630000|2021-09-13 00:07:10|9663.3|9653.3|9662.8|9652.8|9663.3|9653.3|9662.8|9652.8|3
1631491640000|2021-09-13 00:07:20|9663.3|9653.3|9662.5|9652.5|9663.3|9653.3|9662.5|9652.5|2
1631491650000|2021-09-13 00:07:30|9663.4|9653.4|9662.8|9652.8|9664.1|9654.1|9661.9|9651.9|6
1631491660000|2021-09-13 00:07:40|9663|9653|9662.6|9652.6|9663|9653|9662.6|9652.6|3
1631491670000|2021-09-13 00:07:50|9663.9|9653.9|9662.4|9652.4|9663.9|9653.9|9662.4|9652.4|3
1631491680000|2021-09-13 00:08:00|9662|9652|9658.9|9648.9|9662|9652|9658.9|9648.9|3
1631491690000|2021-09-13 00:08:10|9658.6|9648.6|9658.6|9648.6|9658.6|9648.6|9658.6|9648.6|1
1631491710000|2021-09-13 00:08:30|9659|9649|9658.4|9648.4|9659.4|9649.4|9658.4|9648.4|4
1631491720000|2021-09-13 00:08:40|9658.5|9648.5|9659.6|9649.6|9659.6|9649.6|9658.5|9648.5|2
1631491730000|2021-09-13 00:08:50|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|9659.4|9649.4|1
1631491740000|2021-09-13 00:09:00|9659.8|9649.8|9661.6|9651.6|9661.6|9651.6|9659.8|9649.8|2
1631491750000|2021-09-13 00:09:10|9661.9|9651.9|9661.5|9651.5|9661.9|9651.9|9661.5|9651.5|2
1631491760000|2021-09-13 00:09:20|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|9661.8|9651.8|1
1631491770000|2021-09-13 00:09:30|9661.6|9651.6|9660.5|9650.5|9661.6|9651.6|9660.1|9650.1|3
1631491780000|2021-09-13 00:09:40|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|9660.1|9650.1|1
1631491800000|2021-09-13 00:10:00|9660|9650|9660|9650|9660|9650|9660|9650|1
1631491810000|2021-09-13 00:10:10|9659.4|9649.4|9659.4|9649.4|9659.9|9649.9|9659.4|9649.4|6
1631491830000|2021-09-13 00:10:30|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1631491840000|2021-09-13 00:10:40|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|9659.5|9649.5|1
1631491850000|2021-09-13 00:10:50|9659.3|9649.3|9658.8|9648.8|9659.3|9649.3|9658.8|9648.8|2
1631491870000|2021-09-13 00:11:10|9659|9649|9659|9649|9659|9649|9659|9649|1
1631491890000|2021-09-13 00:11:30|9660|9650|9659|9649|9660|9650|9659|9649|2
1631491900000|2021-09-13 00:11:40|9659.1|9649.1|9657.6|9647.6|9659.1|9649.1|9657.6|9647.6|2
1631491910000|2021-09-13 00:11:50|9658|9648|9658.5|9648.5|9658.9|9648.9|9658|9648|5
1631491920000|2021-09-13 00:12:00|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|9658.9|9648.9|1
1631491930000|2021-09-13 00:12:10|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|9658.1|9648.1|1
1631491950000|2021-09-13 00:12:30|9657.6|9647.6|9658.9|9648.9|9658.9|9648.9|9657.6|9647.6|4
1631491960000|2021-09-13 00:12:40|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1631491990000|2021-09-13 00:13:10|9658.9|9648.9|9657.8|9647.8|9658.9|9648.9|9657.8|9647.8|5
1631492000000|2021-09-13 00:13:20|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|9657.6|9647.6|1
1631492020000|2021-09-13 00:13:40|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|9657.4|9647.4|1
1631492030000|2021-09-13 00:13:50|9657.8|9647.8|9658.8|9648.8|9658.8|9648.8|9657.8|9647.8|2
1631492040000|2021-09-13 00:14:00|9659.3|9649.3|9659.4|9649.4|9659.5|9649.5|9659.3|9649.3|3
1631492050000|2021-09-13 00:14:10|9658.8|9648.8|9659.3|9649.3|9659.3|9649.3|9658.8|9648.8|2
1631492070000|2021-09-13 00:14:30|9659.4|9649.4|9660.3|9650.3|9660.3|9650.3|9659.4|9649.4|3
1631492090000|2021-09-13 00:14:50|9660.5|9650.5|9661.4|9651.4|9661.4|9651.4|9660.4|9650.4|4
1631492100000|2021-09-13 00:15:00|9661.8|9651.8|9661.8|9651.8|9662.3|9652.3|9661.8|9651.8|3
1631492110000|2021-09-13 00:15:10|9662|9652|9662.4|9652.4|9662.4|9652.4|9662|9652|2
1631492150000|2021-09-13 00:15:50|9662|9652|9659.1|9649.1|9662|9652|9658.8|9648.8|3
1631492160000|2021-09-13 00:16:00|9659.5|9649.5|9659.3|9649.3|9659.8|9649.8|9659.3|9649.3|4
1631492180000|2021-09-13 00:16:20|9658.8|9648.8|9658.6|9648.6|9658.8|9648.8|9658.6|9648.6|2
1631492200000|2021-09-13 00:16:40|9658.9|9648.9|9659.3|9649.3|9659.3|9649.3|9658.9|9648.9|2
1631492220000|2021-09-13 00:17:00|9659.5|9649.5|9660.8|9650.8|9661.1|9651.1|9659.5|9649.5|5
1631492230000|2021-09-13 00:17:10|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|9660.5|9650.5|1
1631492240000|2021-09-13 00:17:20|9660.8|9650.8|9660.3|9650.3|9661|9651|9660.3|9650.3|4
1631492250000|2021-09-13 00:17:30|9659.8|9649.8|9660.3|9650.3|9660.4|9650.4|9659.8|9649.8|4
1631492260000|2021-09-13 00:17:40|9660.9|9650.9|9660.4|9650.4|9660.9|9650.9|9660.4|9650.4|2
1631492270000|2021-09-13 00:17:50|9660.5|9650.5|9660.5|9650.5|9661.3|9651.3|9660.5|9650.5|5
1631492280000|2021-09-13 00:18:00|9660.9|9650.9|9661.3|9651.3|9661.3|9651.3|9660.5|9650.5|4
1631492290000|2021-09-13 00:18:10|9661|9651|9660.5|9650.5|9661|9651|9660.5|9650.5|2
1631492300000|2021-09-13 00:18:20|9660.9|9650.9|9660.5|9650.5|9660.9|9650.9|9660.5|9650.5|6
1631492310000|2021-09-13 00:18:30|9660.9|9650.9|9660.5|9650.5|9660.9|9650.9|9660.5|9650.5|2
1631492330000|2021-09-13 00:18:50|9659.8|9649.8|9659.9|9649.9|9660.4|9650.4|9659.8|9649.8|5
1631492340000|2021-09-13 00:19:00|9660.5|9650.5|9665|9655|9665|9655|9660.5|9650.5|4
1631492350000|2021-09-13 00:19:10|9665.3|9655.3|9670.3|9660.3|9670.3|9660.3|9665.3|9655.3|7
1631492360000|2021-09-13 00:19:20|9670.4|9660.4|9670.5|9660.5|9670.5|9660.5|9670.4|9660.4|2
1631492370000|2021-09-13 00:19:30|9670.3|9660.3|9670.4|9660.4|9670.5|9660.5|9670.3|9660.3|4
1631492380000|2021-09-13 00:19:40|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|9670.3|9660.3|1
1631492390000|2021-09-13 00:19:50|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|9670.5|9660.5|1
1631492400000|2021-09-13 00:20:00|9670.3|9660.3|9669.1|9659.1|9670.3|9660.3|9669.1|9659.1|3
1631492410000|2021-09-13 00:20:10|9669.6|9659.6|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|5
1631492420000|2021-09-13 00:20:20|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|2
1631492450000|2021-09-13 00:20:50|9669.3|9659.3|9669.6|9659.6|9669.6|9659.6|9669.3|9659.3|2
1631492460000|2021-09-13 00:21:00|9669.3|9659.3|9669.6|9659.6|9669.6|9659.6|9669.3|9659.3|2
1631492510000|2021-09-13 00:21:50|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|9669.5|9659.5|1
1631492550000|2021-09-13 00:22:30|9668.9|9658.9|9667.1|9657.1|9668.9|9658.9|9667.1|9657.1|3
1631492560000|2021-09-13 00:22:40|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|9667.5|9657.5|1
1631492570000|2021-09-13 00:22:50|9666.9|9656.9|9664.4|9654.4|9666.9|9656.9|9664.4|9654.4|2
1631492580000|2021-09-13 00:23:00|9663.9|9653.9|9664.4|9654.4|9664.4|9654.4|9663.9|9653.9|6
1631492590000|2021-09-13 00:23:10|9663.9|9653.9|9665.1|9655.1|9665.1|9655.1|9663.9|9653.9|3
1631492600000|2021-09-13 00:23:20|9665.5|9655.5|9667.3|9657.3|9667.3|9657.3|9665.5|9655.5|5
1631492610000|2021-09-13 00:23:30|9666.8|9656.8|9665.1|9655.1|9666.8|9656.8|9665.1|9655.1|2
1631492620000|2021-09-13 00:23:40|9665.4|9655.4|9666|9656|9666|9656|9665.4|9655.4|3
1631492630000|2021-09-13 00:23:50|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|1
1631492640000|2021-09-13 00:24:00|9666.1|9656.1|9665.4|9655.4|9666.1|9656.1|9665.4|9655.4|2
1631492650000|2021-09-13 00:24:10|9665.1|9655.1|9663.8|9653.8|9665.4|9655.4|9663.8|9653.8|4
1631492660000|2021-09-13 00:24:20|9664.1|9654.1|9664|9654|9664.4|9654.4|9664|9654|3
1631492670000|2021-09-13 00:24:30|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|9664.4|9654.4|1
1631492680000|2021-09-13 00:24:40|9664.1|9654.1|9664.6|9654.6|9664.6|9654.6|9664.1|9654.1|2
1631492690000|2021-09-13 00:24:50|9664.1|9654.1|9663.9|9653.9|9664.6|9654.6|9663.9|9653.9|5
1631492700000|2021-09-13 00:25:00|9664.1|9654.1|9663.9|9653.9|9664.1|9654.1|9663.9|9653.9|2
1631492730000|2021-09-13 00:25:30|9663.4|9653.4|9660.9|9650.9|9663.4|9653.4|9660|9650|8
1631492740000|2021-09-13 00:25:40|9660.3|9650.3|9660|9650|9661|9651|9660|9650|7
1631492760000|2021-09-13 00:26:00|9660.4|9650.4|9660.6|9650.6|9660.6|9650.6|9660.4|9650.4|2
1631492780000|2021-09-13 00:26:20|9660.4|9650.4|9659.1|9649.1|9660.4|9650.4|9659.1|9649.1|4
1631492790000|2021-09-13 00:26:30|9659|9649|9659|9649|9659.3|9649.3|9659|9649|3
1631492800000|2021-09-13 00:26:40|9659.3|9649.3|9658.4|9648.4|9659.8|9649.8|9658.4|9648.4|5
1631492810000|2021-09-13 00:26:50|9657.9|9647.9|9657.6|9647.6|9657.9|9647.9|9657.6|9647.6|2
1631492830000|2021-09-13 00:27:10|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|9657.1|9647.1|1
1631492840000|2021-09-13 00:27:20|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|9657.5|9647.5|1
1631492860000|2021-09-13 00:27:40|9657.1|9647.1|9656.5|9646.5|9657.1|9647.1|9656.5|9646.5|3
1631492870000|2021-09-13 00:27:50|9656.3|9646.3|9656.3|9646.3|9656.5|9646.5|9656.3|9646.3|3
1631492930000|2021-09-13 00:28:50|9656.5|9646.5|9656.3|9646.3|9656.5|9646.5|9656.3|9646.3|2
1631492960000|2021-09-13 00:29:20|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|9655.4|9645.4|1
1631492970000|2021-09-13 00:29:30|9647|9637|9648.5|9638.5|9649|9639|9646.1|9636.1|9
1631492980000|2021-09-13 00:29:40|9648.6|9638.6|9647.9|9637.9|9649|9639|9647.9|9637.9|4
1631492990000|2021-09-13 00:29:50|9647.4|9637.4|9647.9|9637.9|9647.9|9637.9|9647.4|9637.4|3
1631493000000|2021-09-13 00:30:00|9647.6|9637.6|9648.5|9638.5|9649.5|9639.5|9647.5|9637.5|9
1631493010000|2021-09-13 00:30:10|9648.4|9638.4|9649.4|9639.4|9649.4|9639.4|9648.4|9638.4|2
1631493020000|2021-09-13 00:30:20|9650.6|9640.6|9651.1|9641.1|9651.1|9641.1|9650.6|9640.6|2
1631493030000|2021-09-13 00:30:30|9650.9|9640.9|9652.3|9642.3|9652.4|9642.4|9650.9|9640.9|4
1631493040000|2021-09-13 00:30:40|9653.4|9643.4|9652.4|9642.4|9654.3|9644.3|9652.4|9642.4|4
1631493050000|2021-09-13 00:30:50|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|1
1631493060000|2021-09-13 00:31:00|9652.4|9642.4|9652.1|9642.1|9652.4|9642.4|9652.1|9642.1|2
1631493080000|2021-09-13 00:31:20|9651.9|9641.9|9652|9642|9652|9642|9651.9|9641.9|2
1631493090000|2021-09-13 00:31:30|9651.8|9641.8|9651.4|9641.4|9651.8|9641.8|9651.4|9641.4|3
1631493100000|2021-09-13 00:31:40|9651.1|9641.1|9650.8|9640.8|9651.1|9641.1|9650.5|9640.5|5
1631493110000|2021-09-13 00:31:50|9651|9641|9652.8|9642.8|9652.8|9642.8|9651|9641|4
1631493120000|2021-09-13 00:32:00|9653|9643|9653|9643|9653|9643|9653|9643|1
1631493130000|2021-09-13 00:32:10|9653.3|9643.3|9653|9643|9653.3|9643.3|9653|9643|2
1631493140000|2021-09-13 00:32:20|9653.5|9643.5|9653.8|9643.8|9653.8|9643.8|9653.5|9643.5|6
1631493150000|2021-09-13 00:32:30|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1631493160000|2021-09-13 00:32:40|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|9653.6|9643.6|1
1631493170000|2021-09-13 00:32:50|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|9653.4|9643.4|1
1631493180000|2021-09-13 00:33:00|9653.8|9643.8|9653.9|9643.9|9653.9|9643.9|9653.8|9643.8|2
1631493190000|2021-09-13 00:33:10|9654.3|9644.3|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|2
1631493200000|2021-09-13 00:33:20|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1631493210000|2021-09-13 00:33:30|9654.5|9644.5|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|2
1631493230000|2021-09-13 00:33:50|9654.5|9644.5|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|2
1631493240000|2021-09-13 00:34:00|9654.5|9644.5|9653.5|9643.5|9654.5|9644.5|9653.5|9643.5|3
1631493250000|2021-09-13 00:34:10|9653.8|9643.8|9654.5|9644.5|9654.5|9644.5|9653.5|9643.5|7
1631493260000|2021-09-13 00:34:20|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.5|9644.5|5
1631493270000|2021-09-13 00:34:30|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.3|9644.3|3
1631493280000|2021-09-13 00:34:40|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1631493290000|2021-09-13 00:34:50|9655|9645|9657.1|9647.1|9657.1|9647.1|9655|9645|5
1631493300000|2021-09-13 00:35:00|9657.3|9647.3|9657|9647|9657.3|9647.3|9657|9647|2
1631493310000|2021-09-13 00:35:10|9656.8|9646.8|9658|9648|9658|9648|9656.8|9646.8|7
1631493320000|2021-09-13 00:35:20|9658.3|9648.3|9659.5|9649.5|9659.5|9649.5|9658.3|9648.3|6
1631493330000|2021-09-13 00:35:30|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1631493350000|2021-09-13 00:35:50|9659|9649|9658.9|9648.9|9659|9649|9658.9|9648.9|2
1631493360000|2021-09-13 00:36:00|9659|9649|9659.3|9649.3|9660.5|9650.5|9659|9649|8
1631493370000|2021-09-13 00:36:10|9659.5|9649.5|9660.5|9650.5|9660.5|9650.5|9659.5|9649.5|3
1631493380000|2021-09-13 00:36:20|9660.6|9650.6|9660.9|9650.9|9661.3|9651.3|9660.6|9650.6|4
1631493400000|2021-09-13 00:36:40|9661.3|9651.3|9660.9|9650.9|9661.3|9651.3|9660.9|9650.9|2
1631493420000|2021-09-13 00:37:00|9660.8|9650.8|9663.5|9653.5|9663.5|9653.5|9660.8|9650.8|10
1631493430000|2021-09-13 00:37:10|9664|9654|9663.5|9653.5|9664|9654|9663.5|9653.5|2
1631493440000|2021-09-13 00:37:20|9664|9654|9664.3|9654.3|9664.3|9654.3|9663.5|9653.5|6
1631493460000|2021-09-13 00:37:40|9664|9654|9664.3|9654.3|9664.3|9654.3|9664|9654|2
1631493470000|2021-09-13 00:37:50|9664|9654|9663.5|9653.5|9664|9654|9663.5|9653.5|2
1631493480000|2021-09-13 00:38:00|9664|9654|9663|9653|9664|9654|9663|9653|8
1631493490000|2021-09-13 00:38:10|9663.3|9653.3|9664.4|9654.4|9664.4|9654.4|9663.3|9653.3|5
1631493500000|2021-09-13 00:38:20|9664|9654|9663.5|9653.5|9664|9654|9663.5|9653.5|4
1631493510000|2021-09-13 00:38:30|9663.4|9653.4|9663.1|9653.1|9663.4|9653.4|9663.1|9653.1|2
1631493530000|2021-09-13 00:38:50|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663|9653|5
1631493540000|2021-09-13 00:39:00|9663.9|9653.9|9664.9|9654.9|9665|9655|9663.9|9653.9|6
1631493550000|2021-09-13 00:39:10|9664.3|9654.3|9662.8|9652.8|9664.3|9654.3|9662.8|9652.8|3
1631493560000|2021-09-13 00:39:20|9663.3|9653.3|9664.3|9654.3|9664.3|9654.3|9662.8|9652.8|5
1631493580000|2021-09-13 00:39:40|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|9663.9|9653.9|1
1631493590000|2021-09-13 00:39:50|9663.3|9653.3|9661.3|9651.3|9663.3|9653.3|9661.3|9651.3|3
1631493610000|2021-09-13 00:40:10|9661.5|9651.5|9661.9|9651.9|9662|9652|9661.5|9651.5|4
1631493620000|2021-09-13 00:40:20|9662.1|9652.1|9661.6|9651.6|9662.9|9652.9|9661.4|9651.4|4
1631493630000|2021-09-13 00:40:30|9661.9|9651.9|9662.3|9652.3|9662.3|9652.3|9660.8|9650.8|5
1631493640000|2021-09-13 00:40:40|9662|9652|9662|9652|9662|9652|9662|9652|1
1631493660000|2021-09-13 00:41:00|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1631493670000|2021-09-13 00:41:10|9662.6|9652.6|9663|9653|9663|9653|9662.6|9652.6|2
1631493680000|2021-09-13 00:41:20|9662.8|9652.8|9664.6|9654.6|9664.6|9654.6|9662.8|9652.8|3
1631493700000|2021-09-13 00:41:40|9664.4|9654.4|9664.5|9654.5|9664.5|9654.5|9663|9653|4
1631493710000|2021-09-13 00:41:50|9664.4|9654.4|9663.5|9653.5|9664.4|9654.4|9663.5|9653.5|2
1631493720000|2021-09-13 00:42:00|9663.3|9653.3|9663|9653|9663.3|9653.3|9663|9653|2
1631493780000|2021-09-13 00:43:00|9662.4|9652.4|9661.3|9651.3|9662.4|9652.4|9661.3|9651.3|2
1631493790000|2021-09-13 00:43:10|9660.5|9650.5|9660.8|9650.8|9660.8|9650.8|9660.4|9650.4|4
1631493800000|2021-09-13 00:43:20|9661|9651|9661.4|9651.4|9661.4|9651.4|9660.8|9650.8|3
1631493820000|2021-09-13 00:43:40|9661.8|9651.8|9662.5|9652.5|9662.9|9652.9|9661.8|9651.8|3
1631493830000|2021-09-13 00:43:50|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|9663.1|9653.1|1
1631493850000|2021-09-13 00:44:10|9663.5|9653.5|9664|9654|9664|9654|9663.5|9653.5|2
1631493860000|2021-09-13 00:44:20|9664.4|9654.4|9664.5|9654.5|9664.5|9654.5|9664.4|9654.4|2
1631493870000|2021-09-13 00:44:30|9664.8|9654.8|9665|9655|9665|9655|9664.8|9654.8|2
1631493900000|2021-09-13 00:45:00|9664.5|9654.5|9664|9654|9664.5|9654.5|9664|9654|2
1631493930000|2021-09-13 00:45:30|9664.4|9654.4|9663.5|9653.5|9664.4|9654.4|9662.1|9652.1|8
1631493940000|2021-09-13 00:45:40|9663.3|9653.3|9664.3|9654.3|9664.5|9654.5|9663.3|9653.3|3
1631493950000|2021-09-13 00:45:50|9664.4|9654.4|9664.4|9654.4|9664.6|9654.6|9664.4|9654.4|4
1631493980000|2021-09-13 00:46:20|9664.6|9654.6|9664.5|9654.5|9665.8|9655.8|9664.5|9654.5|4
1631493990000|2021-09-13 00:46:30|9663.8|9653.8|9663.3|9653.3|9663.8|9653.8|9662.5|9652.5|7
1631494000000|2021-09-13 00:46:40|9663.5|9653.5|9664.4|9654.4|9664.4|9654.4|9663.5|9653.5|4
1631494040000|2021-09-13 00:47:20|9665.1|9655.1|9665.5|9655.5|9665.5|9655.5|9665.1|9655.1|2
1631494050000|2021-09-13 00:47:30|9664.5|9654.5|9664.8|9654.8|9664.8|9654.8|9664.5|9654.5|2
1631494060000|2021-09-13 00:47:40|9665.4|9655.4|9665.8|9655.8|9665.8|9655.8|9665.4|9655.4|2
1631494080000|2021-09-13 00:48:00|9665.4|9655.4|9663.6|9653.6|9665.4|9655.4|9663.3|9653.3|4
1631494100000|2021-09-13 00:48:20|9663.1|9653.1|9663.6|9653.6|9663.6|9653.6|9663.1|9653.1|2
1631494110000|2021-09-13 00:48:30|9663|9653|9663.5|9653.5|9663.5|9653.5|9662.9|9652.9|4
1631494120000|2021-09-13 00:48:40|9662.9|9652.9|9663.1|9653.1|9663.1|9653.1|9662.9|9652.9|2
1631494130000|2021-09-13 00:48:50|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|9662.6|9652.6|1
1631494140000|2021-09-13 00:49:00|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|9662.1|9652.1|1
1631494170000|2021-09-13 00:49:30|9661.8|9651.8|9658.8|9648.8|9661.8|9651.8|9658.8|9648.8|2
1631494180000|2021-09-13 00:49:40|9658.3|9648.3|9659|9649|9659|9649|9658.3|9648.3|5
1631494190000|2021-09-13 00:49:50|9659.3|9649.3|9659.3|9649.3|9659.5|9649.5|9659.3|9649.3|3
1631494210000|2021-09-13 00:50:10|9659|9649|9660|9650|9660|9650|9659|9649|2
1631494220000|2021-09-13 00:50:20|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|1
1631494230000|2021-09-13 00:50:30|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|1
1631494260000|2021-09-13 00:51:00|9659|9649|9660.4|9650.4|9660.4|9650.4|9659|9649|3
1631494270000|2021-09-13 00:51:10|9660.1|9650.1|9660.1|9650.1|9660.4|9650.4|9660.1|9650.1|3
1631494280000|2021-09-13 00:51:20|9659.9|9649.9|9658.6|9648.6|9660|9650|9658.6|9648.6|3
1631494290000|2021-09-13 00:51:30|9658.9|9648.9|9659.1|9649.1|9659.1|9649.1|9658.4|9648.4|5
1631494310000|2021-09-13 00:51:50|9658.9|9648.9|9659.3|9649.3|9659.3|9649.3|9658.9|9648.9|2
1631494320000|2021-09-13 00:52:00|9659.4|9649.4|9657.1|9647.1|9660.5|9650.5|9656.5|9646.5|6
1631494330000|2021-09-13 00:52:10|9656.9|9646.9|9657.6|9647.6|9657.6|9647.6|9656.9|9646.9|2
1631494340000|2021-09-13 00:52:20|9657|9647|9657|9647|9657.1|9647.1|9656.6|9646.6|4
1631494350000|2021-09-13 00:52:30|9657.3|9647.3|9657.3|9647.3|9657.6|9647.6|9657.3|9647.3|3
1631494360000|2021-09-13 00:52:40|9655.8|9645.8|9656|9646|9656|9646|9655.8|9645.8|2
1631494370000|2021-09-13 00:52:50|9656.3|9646.3|9656.8|9646.8|9656.8|9646.8|9656.3|9646.3|2
1631494380000|2021-09-13 00:53:00|9656.4|9646.4|9655.3|9645.3|9656.4|9646.4|9655.3|9645.3|5
1631494390000|2021-09-13 00:53:10|9656.3|9646.3|9656|9646|9656.3|9646.3|9656|9646|2
1631494400000|2021-09-13 00:53:20|9655.8|9645.8|9655.1|9645.1|9655.8|9645.8|9654.3|9644.3|7
1631494420000|2021-09-13 00:53:40|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1631494440000|2021-09-13 00:54:00|9655.1|9645.1|9655.5|9645.5|9655.5|9645.5|9654.8|9644.8|5
1631494450000|2021-09-13 00:54:10|9655.3|9645.3|9654.8|9644.8|9655.3|9645.3|9654.8|9644.8|2
1631494460000|2021-09-13 00:54:20|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1631494470000|2021-09-13 00:54:30|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|9654.8|9644.8|1
1631494480000|2021-09-13 00:54:40|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|9654.6|9644.6|1
1631494520000|2021-09-13 00:55:20|9654.4|9644.4|9653.8|9643.8|9654.6|9644.6|9653|9643|6
1631494530000|2021-09-13 00:55:30|9653.5|9643.5|9653.8|9643.8|9653.8|9643.8|9653|9643|5
1631494540000|2021-09-13 00:55:40|9653.5|9643.5|9652|9642|9653.5|9643.5|9652|9642|2
1631494550000|2021-09-13 00:55:50|9651.8|9641.8|9652.8|9642.8|9652.8|9642.8|9651.8|9641.8|5
1631494560000|2021-09-13 00:56:00|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1631494570000|2021-09-13 00:56:10|9652.3|9642.3|9650.6|9640.6|9652.4|9642.4|9650.6|9640.6|6
1631494580000|2021-09-13 00:56:20|9651.1|9641.1|9649.8|9639.8|9651.1|9641.1|9649.8|9639.8|3
1631494590000|2021-09-13 00:56:30|9649.6|9639.6|9650.8|9640.8|9650.8|9640.8|9648|9638|8
1631494600000|2021-09-13 00:56:40|9651|9641|9651.6|9641.6|9653.3|9643.3|9651|9641|10
1631494610000|2021-09-13 00:56:50|9651.9|9641.9|9651.6|9641.6|9652.3|9642.3|9651.1|9641.1|8
1631494620000|2021-09-13 00:57:00|9651.4|9641.4|9651.4|9641.4|9651.9|9641.9|9651.1|9641.1|6
1631494630000|2021-09-13 00:57:10|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|9651.6|9641.6|1
1631494640000|2021-09-13 00:57:20|9650.9|9640.9|9650.3|9640.3|9650.9|9640.9|9649.5|9639.5|8
1631494650000|2021-09-13 00:57:30|9650|9640|9649.9|9639.9|9650.3|9640.3|9649.9|9639.9|3
1631494660000|2021-09-13 00:57:40|9649.6|9639.6|9649.6|9639.6|9650|9640|9649.6|9639.6|5
1631494670000|2021-09-13 00:57:50|9650|9640|9649.8|9639.8|9650|9640|9649.8|9639.8|2
1631494680000|2021-09-13 00:58:00|9650|9640|9651|9641|9651|9641|9648.9|9638.9|7
1631494690000|2021-09-13 00:58:10|9651.4|9641.4|9652|9642|9652|9642|9651.4|9641.4|3
1631494700000|2021-09-13 00:58:20|9652.4|9642.4|9652.8|9642.8|9652.8|9642.8|9652|9642|4
1631494710000|2021-09-13 00:58:30|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|9653.1|9643.1|1
1631494720000|2021-09-13 00:58:40|9652.8|9642.8|9653.1|9643.1|9653.3|9643.3|9652.8|9642.8|4
1631494730000|2021-09-13 00:58:50|9652.8|9642.8|9651.5|9641.5|9652.8|9642.8|9651.5|9641.5|3
1631494740000|2021-09-13 00:59:00|9651.6|9641.6|9653|9643|9653|9643|9651.6|9641.6|4
1631494750000|2021-09-13 00:59:10|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|9652.5|9642.5|1
1631494760000|2021-09-13 00:59:20|9653|9643|9654.8|9644.8|9654.8|9644.8|9653|9643|5
1631494770000|2021-09-13 00:59:30|9655|9645|9655.4|9645.4|9656|9646|9655|9645|6
1631494780000|2021-09-13 00:59:40|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|9655.1|9645.1|1
1631494790000|2021-09-13 00:59:50|9655.4|9645.4|9652.5|9642.5|9655.8|9645.8|9652.5|9642.5|6
1631494800000|2021-09-13 01:00:00|9652.9|9642.9|9678.4|9668.4|9678.4|9668.4|9652.9|9642.9|29
1631494810000|2021-09-13 01:00:10|9678.8|9668.8|9687.1|9677.1|9687.1|9677.1|9678.4|9668.4|36
1631494820000|2021-09-13 01:00:20|9686.6|9676.6|9683.4|9673.4|9692|9682|9682.5|9672.5|32
1631494830000|2021-09-13 01:00:30|9682|9672|9669.4|9659.4|9682.8|9672.8|9666.9|9656.9|31
1631494840000|2021-09-13 01:00:40|9669|9659|9672.6|9662.6|9672.8|9662.8|9668.5|9658.5|27
1631494850000|2021-09-13 01:00:50|9672|9662|9672|9662|9676|9666|9670.9|9660.9|19
1631494860000|2021-09-13 01:01:00|9671.5|9661.5|9677.5|9667.5|9677.5|9667.5|9671.5|9661.5|16
1631494870000|2021-09-13 01:01:10|9678|9668|9677.5|9667.5|9679.5|9669.5|9677.3|9667.3|15
1631494880000|2021-09-13 01:01:20|9677.8|9667.8|9682.5|9672.5|9682.5|9672.5|9677.6|9667.6|24
1631494890000|2021-09-13 01:01:30|9683|9673|9683.3|9673.3|9686|9676|9683|9673|21
1631494900000|2021-09-13 01:01:40|9681.9|9671.9|9679.9|9669.9|9682.8|9672.8|9679.9|9669.9|17
1631494910000|2021-09-13 01:01:50|9679.5|9669.5|9676.3|9666.3|9679.5|9669.5|9676.3|9666.3|9
1631494920000|2021-09-13 01:02:00|9678|9668|9671.8|9661.8|9678|9668|9671.8|9661.8|17
1631494930000|2021-09-13 01:02:10|9669.9|9659.9|9670.5|9660.5|9670.5|9660.5|9668.3|9658.3|20
1631494940000|2021-09-13 01:02:20|9670.8|9660.8|9672.8|9662.8|9673.5|9663.5|9668.5|9658.5|18
1631494950000|2021-09-13 01:02:30|9673|9663|9671.8|9661.8|9675.4|9665.4|9671.8|9661.8|17
1631494960000|2021-09-13 01:02:40|9671|9661|9668.1|9658.1|9673.3|9663.3|9666.8|9656.8|22
1631494970000|2021-09-13 01:02:50|9669|9659|9668.4|9658.4|9670.5|9660.5|9668.4|9658.4|9
1631494980000|2021-09-13 01:03:00|9668.3|9658.3|9672|9662|9672.5|9662.5|9668.3|9658.3|12
1631494990000|2021-09-13 01:03:10|9672.5|9662.5|9668.9|9658.9|9675.5|9665.5|9668.9|9658.9|19
1631495000000|2021-09-13 01:03:20|9669.5|9659.5|9669|9659|9669.8|9659.8|9667.1|9657.1|15
1631495010000|2021-09-13 01:03:30|9669.1|9659.1|9665.5|9655.5|9669.1|9659.1|9665.3|9655.3|12
1631495020000|2021-09-13 01:03:40|9666|9656|9665.5|9655.5|9668|9658|9665.4|9655.4|10
1631495030000|2021-09-13 01:03:50|9665.8|9655.8|9665.8|9655.8|9665.8|9655.8|9665.5|9655.5|5
1631495040000|2021-09-13 01:04:00|9665.5|9655.5|9665.3|9655.3|9665.8|9655.8|9664.3|9654.3|11
1631495050000|2021-09-13 01:04:10|9665.5|9655.5|9665.8|9655.8|9665.9|9655.9|9665.5|9655.5|8
1631495060000|2021-09-13 01:04:20|9665.6|9655.6|9666.3|9656.3|9666.3|9656.3|9665.6|9655.6|10
1631495070000|2021-09-13 01:04:30|9667.5|9657.5|9669.5|9659.5|9670|9660|9667.5|9657.5|11
1631495080000|2021-09-13 01:04:40|9669.8|9659.8|9672|9662|9672.1|9662.1|9669.8|9659.8|19
1631495090000|2021-09-13 01:04:50|9672.1|9662.1|9676|9666|9676|9666|9672.1|9662.1|15
1631495100000|2021-09-13 01:05:00|9675.5|9665.5|9677.6|9667.6|9677.6|9667.6|9674|9664|18
1631495110000|2021-09-13 01:05:10|9675.6|9665.6|9676.8|9666.8|9676.8|9666.8|9673.5|9663.5|18
1631495120000|2021-09-13 01:05:20|9675.9|9665.9|9678.6|9668.6|9678.8|9668.8|9673.9|9663.9|21
1631495130000|2021-09-13 01:05:30|9678.8|9668.8|9679.5|9669.5|9681|9671|9678.5|9668.5|19
1631495140000|2021-09-13 01:05:40|9679.3|9669.3|9674.8|9664.8|9679.3|9669.3|9674.3|9664.3|15
1631495150000|2021-09-13 01:05:50|9675.1|9665.1|9677.6|9667.6|9678.8|9668.8|9674.9|9664.9|12
1631495160000|2021-09-13 01:06:00|9677.9|9667.9|9678.8|9668.8|9679.9|9669.9|9677.8|9667.8|18
1631495170000|2021-09-13 01:06:10|9678.4|9668.4|9682.8|9672.8|9682.8|9672.8|9677.6|9667.6|16
1631495180000|2021-09-13 01:06:20|9682.6|9672.6|9682.3|9672.3|9683.5|9673.5|9681.9|9671.9|11
1631495190000|2021-09-13 01:06:30|9682.5|9672.5|9686.3|9676.3|9686.3|9676.3|9681.8|9671.8|11
1631495200000|2021-09-13 01:06:40|9686.5|9676.5|9688.6|9678.6|9688.6|9678.6|9686.5|9676.5|9
1631495210000|2021-09-13 01:06:50|9688.5|9678.5|9696.9|9686.9|9698.3|9688.3|9688.5|9678.5|13
1631495220000|2021-09-13 01:07:00|9697.3|9687.3|9697.3|9687.3|9698.8|9688.8|9697.3|9687.3|11
1631495230000|2021-09-13 01:07:10|9696.5|9686.5|9695.5|9685.5|9696.5|9686.5|9694.6|9684.6|4
1631495240000|2021-09-13 01:07:20|9694.8|9684.8|9693.8|9683.8|9695.5|9685.5|9693.8|9683.8|17
1631495250000|2021-09-13 01:07:30|9694|9684|9694|9684|9694|9684|9694|9684|1
1631495260000|2021-09-13 01:07:40|9693.8|9683.8|9694.6|9684.6|9694.6|9684.6|9693.8|9683.8|10
1631495270000|2021-09-13 01:07:50|9695|9685|9702|9692|9702.8|9692.8|9695|9685|19
1631495280000|2021-09-13 01:08:00|9702.1|9692.1|9695.8|9685.8|9702.5|9692.5|9693.3|9683.3|23
1631495290000|2021-09-13 01:08:10|9695.5|9685.5|9696|9686|9696.5|9686.5|9693|9683|20
1631495300000|2021-09-13 01:08:20|9700.9|9690.9|9700.9|9690.9|9701.8|9691.8|9699.6|9689.6|12
1631495310000|2021-09-13 01:08:30|9701|9691|9703|9693|9703|9693|9701|9691|10
1631495320000|2021-09-13 01:08:40|9703.5|9693.5|9702|9692|9704.5|9694.5|9701.9|9691.9|24
1631495330000|2021-09-13 01:08:50|9702.3|9692.3|9702.6|9692.6|9706.1|9696.1|9702.3|9692.3|12
1631495340000|2021-09-13 01:09:00|9701|9691|9707.3|9697.3|9707.6|9697.6|9699.8|9689.8|20
1631495350000|2021-09-13 01:09:10|9707|9697|9713.1|9703.1|9713.1|9703.1|9707|9697|22
1631495360000|2021-09-13 01:09:20|9713.3|9703.3|9714.4|9704.4|9714.4|9704.4|9709.6|9699.6|24
1631495370000|2021-09-13 01:09:30|9713.1|9703.1|9711.5|9701.5|9713.9|9703.9|9711.1|9701.1|12
1631495380000|2021-09-13 01:09:40|9711.3|9701.3|9711.5|9701.5|9712|9702|9707.6|9697.6|23
1631495390000|2021-09-13 01:09:50|9711.8|9701.8|9713.1|9703.1|9714|9704|9711.8|9701.8|15
1631495400000|2021-09-13 01:10:00|9712.4|9702.4|9714|9704|9714|9704|9712.4|9702.4|14
1631495410000|2021-09-13 01:10:10|9713.8|9703.8|9711.6|9701.6|9713.8|9703.8|9711|9701|11
1631495420000|2021-09-13 01:10:20|9712.1|9702.1|9713.8|9703.8|9713.8|9703.8|9712.1|9702.1|7
1631495430000|2021-09-13 01:10:30|9714|9704|9712.4|9702.4|9714.3|9704.3|9711.3|9701.3|10
1631495440000|2021-09-13 01:10:40|9712.8|9702.8|9715|9705|9715.1|9705.1|9712.8|9702.8|13
1631495450000|2021-09-13 01:10:50|9714.6|9704.6|9713.5|9703.5|9715.3|9705.3|9713.5|9703.5|14
1631495460000|2021-09-13 01:11:00|9714|9704|9714|9704|9714.5|9704.5|9712.4|9702.4|14
1631495470000|2021-09-13 01:11:10|9714.3|9704.3|9713.9|9703.9|9714.3|9704.3|9711|9701|16
1631495480000|2021-09-13 01:11:20|9714.5|9704.5|9715.5|9705.5|9715.5|9705.5|9713.8|9703.8|8
1631495490000|2021-09-13 01:11:30|9715.8|9705.8|9715.6|9705.6|9715.8|9705.8|9715|9705|3
1631495500000|2021-09-13 01:11:40|9714.6|9704.6|9717.3|9707.3|9717.3|9707.3|9714.6|9704.6|11
1631495510000|2021-09-13 01:11:50|9717|9707|9718.8|9708.8|9719.6|9709.6|9717|9707|7
1631495520000|2021-09-13 01:12:00|9718.5|9708.5|9721.3|9711.3|9721.5|9711.5|9718.5|9708.5|15
1631495530000|2021-09-13 01:12:10|9720.8|9710.8|9719|9709|9720.8|9710.8|9718.9|9708.9|9
1631495540000|2021-09-13 01:12:20|9719.3|9709.3|9719.3|9709.3|9720|9710|9719|9709|8
1631495550000|2021-09-13 01:12:30|9719|9709|9716|9706|9719.3|9709.3|9716|9706|9
1631495560000|2021-09-13 01:12:40|9715.5|9705.5|9715.3|9705.3|9716.3|9706.3|9715.3|9705.3|7
1631495570000|2021-09-13 01:12:50|9714.9|9704.9|9711.8|9701.8|9714.9|9704.9|9711.6|9701.6|11
1631495580000|2021-09-13 01:13:00|9711.5|9701.5|9710.1|9700.1|9713.9|9703.9|9709.6|9699.6|19
1631495590000|2021-09-13 01:13:10|9712.8|9702.8|9709.1|9699.1|9712.8|9702.8|9709.1|9699.1|15
1631495600000|2021-09-13 01:13:20|9708.9|9698.9|9712.1|9702.1|9712.1|9702.1|9707.5|9697.5|17
1631495610000|2021-09-13 01:13:30|9711.4|9701.4|9713|9703|9714.4|9704.4|9711.4|9701.4|8
1631495620000|2021-09-13 01:13:40|9712.9|9702.9|9712.5|9702.5|9713|9703|9712.5|9702.5|5
1631495630000|2021-09-13 01:13:50|9712.4|9702.4|9712.6|9702.6|9712.6|9702.6|9712.4|9702.4|4
1631495640000|2021-09-13 01:14:00|9712.3|9702.3|9709.9|9699.9|9712.6|9702.6|9706.8|9696.8|17
1631495650000|2021-09-13 01:14:10|9710.1|9700.1|9706.6|9696.6|9710.1|9700.1|9706.4|9696.4|16
1631495660000|2021-09-13 01:14:20|9705.5|9695.5|9704.4|9694.4|9706.4|9696.4|9704.4|9694.4|10
1631495670000|2021-09-13 01:14:30|9703.5|9693.5|9704.1|9694.1|9704.3|9694.3|9703.1|9693.1|13
1631495680000|2021-09-13 01:14:40|9703.9|9693.9|9702.5|9692.5|9704.1|9694.1|9702.4|9692.4|8
1631495690000|2021-09-13 01:14:50|9702.8|9692.8|9703.5|9693.5|9703.5|9693.5|9702.8|9692.8|3
1631495700000|2021-09-13 01:15:00|9703.4|9693.4|9704.5|9694.5|9704.8|9694.8|9703|9693|10
1631495710000|2021-09-13 01:15:10|9704.3|9694.3|9706.5|9696.5|9706.9|9696.9|9703.5|9693.5|13
1631495720000|2021-09-13 01:15:20|9706.3|9696.3|9713.5|9703.5|9713.5|9703.5|9706.3|9696.3|19
1631495730000|2021-09-13 01:15:30|9713.4|9703.4|9716|9706|9716|9706|9713.4|9703.4|7
1631495740000|2021-09-13 01:15:40|9715.6|9705.6|9715.9|9705.9|9715.9|9705.9|9714.9|9704.9|7
1631495750000|2021-09-13 01:15:50|9716.6|9706.6|9721.8|9711.8|9721.8|9711.8|9716.6|9706.6|11
1631495760000|2021-09-13 01:16:00|9722|9712|9721.5|9711.5|9723.5|9713.5|9720.8|9710.8|18
1631495770000|2021-09-13 01:16:10|9721.8|9711.8|9726.3|9716.3|9726.3|9716.3|9721.8|9711.8|16
1631495780000|2021-09-13 01:16:20|9726|9716|9725.8|9715.8|9726.6|9716.6|9723.5|9713.5|13
1631495790000|2021-09-13 01:16:30|9727.3|9717.3|9731.6|9721.6|9731.8|9721.8|9727.3|9717.3|18
1631495800000|2021-09-13 01:16:40|9732|9722|9731.5|9721.5|9733.6|9723.6|9731.3|9721.3|18
1631495810000|2021-09-13 01:16:50|9731.4|9721.4|9733.9|9723.9|9733.9|9723.9|9731.4|9721.4|14
1631495820000|2021-09-13 01:17:00|9734.3|9724.3|9731.9|9721.9|9734.8|9724.8|9729|9719|19
1631495830000|2021-09-13 01:17:10|9732|9722|9732|9722|9733|9723|9731.5|9721.5|13
1631495840000|2021-09-13 01:17:20|9731.6|9721.6|9733.5|9723.5|9733.5|9723.5|9730.1|9720.1|8
1631495850000|2021-09-13 01:17:30|9733.4|9723.4|9732.3|9722.3|9733.6|9723.6|9732.3|9722.3|10
1631495860000|2021-09-13 01:17:40|9732|9722|9731.4|9721.4|9732|9722|9731.3|9721.3|7
1631495870000|2021-09-13 01:17:50|9731.3|9721.3|9728.9|9718.9|9731.3|9721.3|9728.3|9718.3|12
1631495880000|2021-09-13 01:18:00|9729.1|9719.1|9732.3|9722.3|9732.3|9722.3|9728.5|9718.5|10
1631495890000|2021-09-13 01:18:10|9732.6|9722.6|9732.6|9722.6|9733.8|9723.8|9732.5|9722.5|10
1631495900000|2021-09-13 01:18:20|9731.8|9721.8|9728.9|9718.9|9732.6|9722.6|9728.9|9718.9|17
1631495910000|2021-09-13 01:18:30|9730|9720|9732.5|9722.5|9732.8|9722.8|9730|9720|10
1631495920000|2021-09-13 01:18:40|9732|9722|9731.5|9721.5|9733|9723|9728.9|9718.9|16
1631495930000|2021-09-13 01:18:50|9731.8|9721.8|9733.6|9723.6|9733.9|9723.9|9731.1|9721.1|14
1631495940000|2021-09-13 01:19:00|9733.5|9723.5|9728.3|9718.3|9733.5|9723.5|9728.3|9718.3|27
1631495950000|2021-09-13 01:19:10|9728|9718|9731.4|9721.4|9732|9722|9728|9718|13
1631495960000|2021-09-13 01:19:20|9731.9|9721.9|9733.1|9723.1|9733.4|9723.4|9731.5|9721.5|14
1631495970000|2021-09-13 01:19:30|9733|9723|9731.4|9721.4|9733|9723|9730.5|9720.5|12
1631495980000|2021-09-13 01:19:40|9731.6|9721.6|9729.3|9719.3|9731.6|9721.6|9728.3|9718.3|11
1631495990000|2021-09-13 01:19:50|9728.8|9718.8|9726.5|9716.5|9728.9|9718.9|9726.5|9716.5|11
1631496000000|2021-09-13 01:20:00|9725.8|9715.8|9724.5|9714.5|9726.3|9716.3|9723.5|9713.5|15
1631496010000|2021-09-13 01:20:10|9725.8|9715.8|9723.5|9713.5|9725.8|9715.8|9723.5|9713.5|20
1631496020000|2021-09-13 01:20:20|9723|9713|9722.9|9712.9|9723.5|9713.5|9722.6|9712.6|9
1631496030000|2021-09-13 01:20:30|9723.3|9713.3|9722.1|9712.1|9723.5|9713.5|9722|9712|8
1631496040000|2021-09-13 01:20:40|9722.8|9712.8|9721.3|9711.3|9724.3|9714.3|9721.3|9711.3|12
1631496050000|2021-09-13 01:20:50|9721|9711|9721.8|9711.8|9721.8|9711.8|9721|9711|10
1631496060000|2021-09-13 01:21:00|9722|9712|9719.5|9709.5|9722.5|9712.5|9719.5|9709.5|11
1631496070000|2021-09-13 01:21:10|9719.3|9709.3|9712.5|9702.5|9719.3|9709.3|9712.5|9702.5|16
1631496080000|2021-09-13 01:21:20|9712.1|9702.1|9716.5|9706.5|9716.5|9706.5|9711.5|9701.5|18
1631496090000|2021-09-13 01:21:30|9716|9706|9713.6|9703.6|9716|9706|9713.6|9703.6|10
1631496100000|2021-09-13 01:21:40|9714.1|9704.1|9714.5|9704.5|9716|9706|9712.1|9702.1|18
1631496110000|2021-09-13 01:21:50|9714.6|9704.6|9718.5|9708.5|9718.5|9708.5|9714.5|9704.5|11
1631496120000|2021-09-13 01:22:00|9718.3|9708.3|9714.5|9704.5|9718.3|9708.3|9714.5|9704.5|9
1631496130000|2021-09-13 01:22:10|9714.6|9704.6|9711.8|9701.8|9715|9705|9711.4|9701.4|15
1631496140000|2021-09-13 01:22:20|9712|9702|9711.8|9701.8|9712|9702|9711.8|9701.8|4
1631496150000|2021-09-13 01:22:30|9712|9702|9710|9700|9712|9702|9710|9700|6
1631496160000|2021-09-13 01:22:40|9710.3|9700.3|9710.6|9700.6|9711.3|9701.3|9709.6|9699.6|11
1631496170000|2021-09-13 01:22:50|9710.9|9700.9|9713.5|9703.5|9713.5|9703.5|9710.9|9700.9|6
1631496180000|2021-09-13 01:23:00|9713.3|9703.3|9708.6|9698.6|9713.3|9703.3|9708.6|9698.6|15
1631496190000|2021-09-13 01:23:10|9709.3|9699.3|9707.1|9697.1|9709.3|9699.3|9706.9|9696.9|5
1631496200000|2021-09-13 01:23:20|9707.3|9697.3|9706.9|9696.9|9707.3|9697.3|9706.6|9696.6|4
1631496210000|2021-09-13 01:23:30|9707.3|9697.3|9706|9696|9707.3|9697.3|9704.4|9694.4|12
1631496220000|2021-09-13 01:23:40|9706.9|9696.9|9707.8|9697.8|9709.8|9699.8|9706.9|9696.9|15
1631496230000|2021-09-13 01:23:50|9707.5|9697.5|9707|9697|9707.5|9697.5|9704.8|9694.8|10
1631496240000|2021-09-13 01:24:00|9706.9|9696.9|9701.9|9691.9|9707.4|9697.4|9700.1|9690.1|18
1631496250000|2021-09-13 01:24:10|9702.5|9692.5|9700.1|9690.1|9702.5|9692.5|9700|9690|7
1631496260000|2021-09-13 01:24:20|9699.8|9689.8|9700.5|9690.5|9701.9|9691.9|9699.1|9689.1|12
1631496270000|2021-09-13 01:24:30|9700.3|9690.3|9701.5|9691.5|9701.5|9691.5|9700|9690|10
1631496280000|2021-09-13 01:24:40|9701.3|9691.3|9701.1|9691.1|9702|9692|9701.1|9691.1|8
1631496290000|2021-09-13 01:24:50|9700.9|9690.9|9703.8|9693.8|9703.8|9693.8|9700.9|9690.9|5
1631496300000|2021-09-13 01:25:00|9703.5|9693.5|9701.8|9691.8|9703.5|9693.5|9701.3|9691.3|6
1631496310000|2021-09-13 01:25:10|9701.5|9691.5|9701.6|9691.6|9701.8|9691.8|9701.5|9691.5|6
1631496320000|2021-09-13 01:25:20|9701.4|9691.4|9697.3|9687.3|9701.5|9691.5|9696.8|9686.8|12
1631496330000|2021-09-13 01:25:30|9697.5|9687.5|9696.1|9686.1|9698|9688|9696.1|9686.1|6
1631496340000|2021-09-13 01:25:40|9695.9|9685.9|9695.3|9685.3|9695.9|9685.9|9694.3|9684.3|9
1631496350000|2021-09-13 01:25:50|9695.1|9685.1|9696.5|9686.5|9697.3|9687.3|9695.1|9685.1|8
1631496360000|2021-09-13 01:26:00|9697.3|9687.3|9694.9|9684.9|9697.3|9687.3|9694.9|9684.9|15
1631496370000|2021-09-13 01:26:10|9695|9685|9696.4|9686.4|9696.4|9686.4|9695|9685|4
1631496380000|2021-09-13 01:26:20|9696.8|9686.8|9697.8|9687.8|9698.3|9688.3|9696.8|9686.8|11
1631496390000|2021-09-13 01:26:30|9698.1|9688.1|9696.5|9686.5|9698.1|9688.1|9695.4|9685.4|12
1631496400000|2021-09-13 01:26:40|9695.8|9685.8|9697|9687|9697|9687|9695.6|9685.6|8
1631496410000|2021-09-13 01:26:50|9698|9688|9696.3|9686.3|9698|9688|9696.3|9686.3|5
1631496420000|2021-09-13 01:27:00|9696.8|9686.8|9696|9686|9696.8|9686.8|9696|9686|9
1631496430000|2021-09-13 01:27:10|9695.8|9685.8|9688.9|9678.9|9695.8|9685.8|9688.9|9678.9|12
1631496440000|2021-09-13 01:27:20|9688|9678|9689.3|9679.3|9689.3|9679.3|9687.1|9677.1|11
1631496450000|2021-09-13 01:27:30|9689|9679|9688|9678|9690.8|9680.8|9688|9678|12
1631496460000|2021-09-13 01:27:40|9688.4|9678.4|9687|9677|9688.4|9678.4|9685.3|9675.3|13
1631496470000|2021-09-13 01:27:50|9686.8|9676.8|9680.9|9670.9|9686.8|9676.8|9680.8|9670.8|17
1631496480000|2021-09-13 01:28:00|9680.4|9670.4|9676.5|9666.5|9681.8|9671.8|9676.5|9666.5|15
1631496490000|2021-09-13 01:28:10|9676.6|9666.6|9671.9|9661.9|9676.6|9666.6|9671.4|9661.4|17
1631496500000|2021-09-13 01:28:20|9672.8|9662.8|9669|9659|9672.8|9662.8|9669|9659|19
1631496510000|2021-09-13 01:28:30|9668.3|9658.3|9664.6|9654.6|9668.3|9658.3|9661.3|9651.3|21
1631496520000|2021-09-13 01:28:40|9665.8|9655.8|9669.1|9659.1|9669.1|9659.1|9665|9655|16
1631496530000|2021-09-13 01:28:50|9669.5|9659.5|9670.5|9660.5|9670.9|9660.9|9669.4|9659.4|13
1631496540000|2021-09-13 01:29:00|9670.8|9660.8|9667.6|9657.6|9670.9|9660.9|9667.1|9657.1|11
1631496550000|2021-09-13 01:29:10|9667.8|9657.8|9667.3|9657.3|9669.3|9659.3|9666.8|9656.8|11
1631496560000|2021-09-13 01:29:20|9666.8|9656.8|9661.5|9651.5|9667.1|9657.1|9660.8|9650.8|16
1631496570000|2021-09-13 01:29:30|9661.8|9651.8|9658.6|9648.6|9663|9653|9657.5|9647.5|17
1631496580000|2021-09-13 01:29:40|9657.5|9647.5|9660.6|9650.6|9661|9651|9656.5|9646.5|16
1631496590000|2021-09-13 01:29:50|9661|9651|9663|9653|9663|9653|9661|9651|7
1631496600000|2021-09-13 01:30:00|9663.3|9653.3|9664|9654|9666|9656|9663.3|9653.3|16
1631496610000|2021-09-13 01:30:10|9664.4|9654.4|9668|9658|9668|9658|9664.4|9654.4|8
1631496620000|2021-09-13 01:30:20|9668.8|9658.8|9667.3|9657.3|9668.8|9658.8|9666.8|9656.8|8
1631496630000|2021-09-13 01:30:30|9668.1|9658.1|9662.5|9652.5|9668.1|9658.1|9662|9652|17
1631496640000|2021-09-13 01:30:40|9662.6|9652.6|9667.4|9657.4|9668|9658|9662.6|9652.6|14
1631496650000|2021-09-13 01:30:50|9668.9|9658.9|9669.8|9659.8|9670.5|9660.5|9668.9|9658.9|11
1631496660000|2021-09-13 01:31:00|9670.5|9660.5|9671.1|9661.1|9671.1|9661.1|9669.6|9659.6|9
1631496670000|2021-09-13 01:31:10|9671.4|9661.4|9666|9656|9671.8|9661.8|9665.6|9655.6|12
1631496680000|2021-09-13 01:31:20|9666.3|9656.3|9666.6|9656.6|9667.1|9657.1|9665.5|9655.5|15
1631496690000|2021-09-13 01:31:30|9666.8|9656.8|9671.5|9661.5|9671.5|9661.5|9666.8|9656.8|12
1631496700000|2021-09-13 01:31:40|9672|9662|9673.9|9663.9|9674.3|9664.3|9672|9662|5
1631496710000|2021-09-13 01:31:50|9674.1|9664.1|9673.8|9663.8|9675|9665|9673.6|9663.6|13
1631496720000|2021-09-13 01:32:00|9674|9664|9673|9663|9675.4|9665.4|9671.6|9661.6|14
1631496750000|2021-09-13 01:32:30|9673.3|9663.3|9673.9|9663.9|9673.9|9663.9|9673.1|9663.1|5
1631496760000|2021-09-13 01:32:40|9674.1|9664.1|9675.4|9665.4|9675.4|9665.4|9674.1|9664.1|6
1631496770000|2021-09-13 01:32:50|9675|9665|9675.1|9665.1|9675.3|9665.3|9675|9665|3
1631496780000|2021-09-13 01:33:00|9675.5|9665.5|9675|9665|9675.8|9665.8|9675|9665|10
1631496790000|2021-09-13 01:33:10|9674.8|9664.8|9675.1|9665.1|9675.1|9665.1|9673.8|9663.8|4
1631496800000|2021-09-13 01:33:20|9675.5|9665.5|9679|9669|9679.3|9669.3|9675.5|9665.5|6
1631496810000|2021-09-13 01:33:30|9679.3|9669.3|9681.9|9671.9|9681.9|9671.9|9679|9669|19
1631496820000|2021-09-13 01:33:40|9682.8|9672.8|9682.8|9672.8|9683.3|9673.3|9682.8|9672.8|4
1631496830000|2021-09-13 01:33:50|9683|9673|9684.6|9674.6|9685.5|9675.5|9683|9673|13
1631496840000|2021-09-13 01:34:00|9684.4|9674.4|9684|9674|9685.3|9675.3|9683.8|9673.8|14
1631496850000|2021-09-13 01:34:10|9683.8|9673.8|9684.8|9674.8|9684.8|9674.8|9683.8|9673.8|7
1631496860000|2021-09-13 01:34:20|9685.5|9675.5|9688.9|9678.9|9688.9|9678.9|9685.5|9675.5|8
1631496870000|2021-09-13 01:34:30|9689.1|9679.1|9691.3|9681.3|9692.5|9682.5|9689.1|9679.1|19
1631496880000|2021-09-13 01:34:40|9691|9681|9696.3|9686.3|9697.4|9687.4|9691|9681|22
1631496890000|2021-09-13 01:34:50|9695.5|9685.5|9697.9|9687.9|9698|9688|9695.5|9685.5|12
1631496900000|2021-09-13 01:35:00|9698|9688|9698.5|9688.5|9699.3|9689.3|9697.4|9687.4|17
1631496910000|2021-09-13 01:35:10|9698.8|9688.8|9699.8|9689.8|9699.9|9689.9|9698.8|9688.8|12
1631496920000|2021-09-13 01:35:20|9700.1|9690.1|9700|9690|9704.3|9694.3|9699.5|9689.5|22
1631496930000|2021-09-13 01:35:30|9700.6|9690.6|9704.5|9694.5|9705.3|9695.3|9700.5|9690.5|14
1631496940000|2021-09-13 01:35:40|9704.8|9694.8|9704.5|9694.5|9704.8|9694.8|9704.3|9694.3|4
1631496950000|2021-09-13 01:35:50|9704.1|9694.1|9703.9|9693.9|9704.1|9694.1|9701.8|9691.8|8
1631496960000|2021-09-13 01:36:00|9704|9694|9704.4|9694.4|9704.6|9694.6|9703.6|9693.6|12
1631496970000|2021-09-13 01:36:10|9702.4|9692.4|9704|9694|9705|9695|9702.4|9692.4|12
1631496980000|2021-09-13 01:36:20|9704.1|9694.1|9704.5|9694.5|9704.5|9694.5|9704|9694|11
1631496990000|2021-09-13 01:36:30|9705|9695|9705.3|9695.3|9705.3|9695.3|9703.5|9693.5|11
1631497000000|2021-09-13 01:36:40|9705.1|9695.1|9703.8|9693.8|9705.3|9695.3|9703.8|9693.8|8
1631497010000|2021-09-13 01:36:50|9704|9694|9700|9690|9704.5|9694.5|9698.8|9688.8|18
1631497020000|2021-09-13 01:37:00|9700.3|9690.3|9701.8|9691.8|9701.8|9691.8|9700.3|9690.3|5
1631497030000|2021-09-13 01:37:10|9701.3|9691.3|9697.8|9687.8|9701.3|9691.3|9697.8|9687.8|12
1631497040000|2021-09-13 01:37:20|9697|9687|9697.4|9687.4|9697.4|9687.4|9697|9687|3
1631497050000|2021-09-13 01:37:30|9697|9687|9697.8|9687.8|9697.8|9687.8|9696.8|9686.8|10
1631497060000|2021-09-13 01:37:40|9698|9688|9695.1|9685.1|9698|9688|9695.1|9685.1|8
1631497070000|2021-09-13 01:37:50|9695|9685|9696.1|9686.1|9696.1|9686.1|9694.4|9684.4|8
1631497080000|2021-09-13 01:38:00|9696.4|9686.4|9696.9|9686.9|9697.3|9687.3|9696.1|9686.1|10
1631497090000|2021-09-13 01:38:10|9696.5|9686.5|9695.4|9685.4|9696.8|9686.8|9695.1|9685.1|10
1631497100000|2021-09-13 01:38:20|9695.1|9685.1|9695.5|9685.5|9695.5|9685.5|9694.9|9684.9|6
1631497110000|2021-09-13 01:38:30|9695.6|9685.6|9695.6|9685.6|9695.6|9685.6|9695.6|9685.6|1
1631497120000|2021-09-13 01:38:40|9695.9|9685.9|9696.8|9686.8|9696.8|9686.8|9695.1|9685.1|10
1631497140000|2021-09-13 01:39:00|9697.3|9687.3|9697.9|9687.9|9698.3|9688.3|9697.3|9687.3|4
1631497150000|2021-09-13 01:39:10|9698.1|9688.1|9703|9693|9703.1|9693.1|9698.1|9688.1|8
1631497160000|2021-09-13 01:39:20|9703.3|9693.3|9704.6|9694.6|9704.6|9694.6|9702.8|9692.8|10
1631497170000|2021-09-13 01:39:30|9704.4|9694.4|9702|9692|9704.6|9694.6|9702|9692|10
1631497180000|2021-09-13 01:39:40|9701.8|9691.8|9698.8|9688.8|9701.8|9691.8|9698.3|9688.3|11
1631497190000|2021-09-13 01:39:50|9698.9|9688.9|9700.5|9690.5|9700.5|9690.5|9698.9|9688.9|5
1631497200000|2021-09-13 01:40:00|9700.3|9690.3|9700.5|9690.5|9701.9|9691.9|9699.5|9689.5|15
1631497210000|2021-09-13 01:40:10|9700.8|9690.8|9700.8|9690.8|9702|9692|9700.5|9690.5|12
1631497220000|2021-09-13 01:40:20|9700.5|9690.5|9700.5|9690.5|9700.8|9690.8|9700.5|9690.5|7
1631497230000|2021-09-13 01:40:30|9700.3|9690.3|9699.5|9689.5|9700.5|9690.5|9699.3|9689.3|7
1631497240000|2021-09-13 01:40:40|9699.8|9689.8|9702.3|9692.3|9702.3|9692.3|9699.3|9689.3|11
1631497250000|2021-09-13 01:40:50|9702.4|9692.4|9703|9693|9703|9693|9702.3|9692.3|4
1631497260000|2021-09-13 01:41:00|9703.8|9693.8|9703.8|9693.8|9704|9694|9703.5|9693.5|7
1631497270000|2021-09-13 01:41:10|9704|9694|9702.5|9692.5|9704|9694|9702.5|9692.5|6
1631497280000|2021-09-13 01:41:20|9702.3|9692.3|9701.3|9691.3|9702.5|9692.5|9701.3|9691.3|12
1631497290000|2021-09-13 01:41:30|9701|9691|9698.5|9688.5|9701|9691|9698.1|9688.1|14
1631497300000|2021-09-13 01:41:40|9698.8|9688.8|9698|9688|9698.8|9688.8|9697|9687|8
1631497310000|2021-09-13 01:41:50|9697.9|9687.9|9697.8|9687.8|9698.4|9688.4|9697.8|9687.8|5
1631497320000|2021-09-13 01:42:00|9697.5|9687.5|9697.3|9687.3|9697.6|9687.6|9696.8|9686.8|9
1631497330000|2021-09-13 01:42:10|9697.5|9687.5|9696.8|9686.8|9697.8|9687.8|9696.1|9686.1|9
1631497340000|2021-09-13 01:42:20|9696.5|9686.5|9699.8|9689.8|9700|9690|9696.5|9686.5|11
1631497350000|2021-09-13 01:42:30|9700.3|9690.3|9699.5|9689.5|9700.3|9690.3|9699.5|9689.5|8
1631497370000|2021-09-13 01:42:50|9699.6|9689.6|9699.6|9689.6|9701|9691|9699.6|9689.6|11
1631497380000|2021-09-13 01:43:00|9699.9|9689.9|9699.9|9689.9|9699.9|9689.9|9699.6|9689.6|5
1631497390000|2021-09-13 01:43:10|9699.8|9689.8|9699.9|9689.9|9699.9|9689.9|9699.8|9689.8|2
1631497400000|2021-09-13 01:43:20|9699.3|9689.3|9699.9|9689.9|9700.3|9690.3|9699.3|9689.3|8
1631497410000|2021-09-13 01:43:30|9700.3|9690.3|9700.3|9690.3|9702.1|9692.1|9700|9690|9
1631497420000|2021-09-13 01:43:40|9699.1|9689.1|9698.5|9688.5|9699.1|9689.1|9698|9688|13
1631497430000|2021-09-13 01:43:50|9698.3|9688.3|9696.8|9686.8|9698.3|9688.3|9696.8|9686.8|6
1631497450000|2021-09-13 01:44:10|9697|9687|9698|9688|9698.3|9688.3|9697|9687|6
1631497460000|2021-09-13 01:44:20|9698.3|9688.3|9697.8|9687.8|9698.8|9688.8|9697.8|9687.8|8
1631497470000|2021-09-13 01:44:30|9697.5|9687.5|9690.9|9680.9|9697.5|9687.5|9690.9|9680.9|13
1631497480000|2021-09-13 01:44:40|9690.8|9680.8|9686.8|9676.8|9690.8|9680.8|9686.8|9676.8|9
1631497490000|2021-09-13 01:44:50|9687|9677|9687.3|9677.3|9687.3|9677.3|9687|9677|2
1631497500000|2021-09-13 01:45:00|9687.8|9677.8|9691|9681|9691|9681|9687.8|9677.8|8
1631497510000|2021-09-13 01:45:10|9690.3|9680.3|9689.9|9679.9|9690.3|9680.3|9689.4|9679.4|7
1631497520000|2021-09-13 01:45:20|9690.1|9680.1|9692.3|9682.3|9692.4|9682.4|9690.1|9680.1|9
1631497530000|2021-09-13 01:45:30|9692.4|9682.4|9691.9|9681.9|9692.4|9682.4|9691.6|9681.6|6
1631497540000|2021-09-13 01:45:40|9691.6|9681.6|9693.5|9683.5|9693.5|9683.5|9691.5|9681.5|12
1631497550000|2021-09-13 01:45:50|9693.8|9683.8|9694.5|9684.5|9694.8|9684.8|9693.8|9683.8|7
1631497560000|2021-09-13 01:46:00|9694.3|9684.3|9698.3|9688.3|9698.4|9688.4|9694.1|9684.1|12
1631497570000|2021-09-13 01:46:10|9698|9688|9695.8|9685.8|9698|9688|9695.5|9685.5|12
1631497580000|2021-09-13 01:46:20|9695.5|9685.5|9695.5|9685.5|9695.5|9685.5|9693.1|9683.1|14
1631497590000|2021-09-13 01:46:30|9695.3|9685.3|9694.6|9684.6|9695.4|9685.4|9693.5|9683.5|13
1631497600000|2021-09-13 01:46:40|9694.4|9684.4|9691.9|9681.9|9694.4|9684.4|9691.3|9681.3|20
1631497610000|2021-09-13 01:46:50|9691.4|9681.4|9691.5|9681.5|9692.1|9682.1|9691.4|9681.4|6
1631497620000|2021-09-13 01:47:00|9691.1|9681.1|9688.3|9678.3|9691.1|9681.1|9687.8|9677.8|10
1631497630000|2021-09-13 01:47:10|9688.5|9678.5|9687.8|9677.8|9688.8|9678.8|9687.4|9677.4|8
1631497640000|2021-09-13 01:47:20|9687.4|9677.4|9685.3|9675.3|9687.4|9677.4|9685.3|9675.3|11
1631497650000|2021-09-13 01:47:30|9686|9676|9684.5|9674.5|9686|9676|9683|9673|10
1631497660000|2021-09-13 01:47:40|9683.8|9673.8|9683.8|9673.8|9684.5|9674.5|9683.8|9673.8|12
1631497670000|2021-09-13 01:47:50|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|9683.9|9673.9|1
1631497680000|2021-09-13 01:48:00|9683.4|9673.4|9683.1|9673.1|9683.5|9673.5|9683|9673|5
1631497690000|2021-09-13 01:48:10|9683.4|9673.4|9680.5|9670.5|9683.4|9673.4|9680.5|9670.5|9
1631497700000|2021-09-13 01:48:20|9680.9|9670.9|9681.5|9671.5|9681.5|9671.5|9680.9|9670.9|4
1631497710000|2021-09-13 01:48:30|9681.6|9671.6|9682.8|9672.8|9683|9673|9681.6|9671.6|4
1631497730000|2021-09-13 01:48:50|9683|9673|9684.8|9674.8|9686|9676|9683|9673|8
1631497740000|2021-09-13 01:49:00|9686|9676|9684.8|9674.8|9686|9676|9684.8|9674.8|4
1631497750000|2021-09-13 01:49:10|9685|9675|9686.3|9676.3|9687|9677|9685|9675|9
1631497760000|2021-09-13 01:49:20|9685.8|9675.8|9682.4|9672.4|9685.8|9675.8|9682.1|9672.1|12
1631497770000|2021-09-13 01:49:30|9682.5|9672.5|9682.4|9672.4|9682.5|9672.5|9682.3|9672.3|7
1631497780000|2021-09-13 01:49:40|9682.3|9672.3|9684.6|9674.6|9684.6|9674.6|9682.3|9672.3|6
1631497790000|2021-09-13 01:49:50|9684.9|9674.9|9684.5|9674.5|9685.3|9675.3|9684.3|9674.3|8
1631497800000|2021-09-13 01:50:00|9684.3|9674.3|9680.8|9670.8|9684.3|9674.3|9680.1|9670.1|13
1631497810000|2021-09-13 01:50:10|9680.6|9670.6|9680.5|9670.5|9680.8|9670.8|9680.5|9670.5|8
1631497830000|2021-09-13 01:50:30|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|6
1631497850000|2021-09-13 01:50:50|9680.8|9670.8|9680.9|9670.9|9680.9|9670.9|9680.5|9670.5|12
1631497860000|2021-09-13 01:51:00|9681.3|9671.3|9682.3|9672.3|9682.5|9672.5|9681.3|9671.3|4
1631497870000|2021-09-13 01:51:10|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|4
1631497880000|2021-09-13 01:51:20|9682|9672|9682.1|9672.1|9682.3|9672.3|9681.9|9671.9|9
1631497890000|2021-09-13 01:51:30|9682|9672|9678.8|9668.8|9682|9672|9678.8|9668.8|5
1631497900000|2021-09-13 01:51:40|9678.4|9668.4|9676.5|9666.5|9678.4|9668.4|9675.6|9665.6|9
1631497910000|2021-09-13 01:51:50|9676.3|9666.3|9676.1|9666.1|9676.3|9666.3|9676|9666|3
1631497920000|2021-09-13 01:52:00|9677.6|9667.6|9677.9|9667.9|9679.4|9669.4|9677.6|9667.6|10
1631497930000|2021-09-13 01:52:10|9678.1|9668.1|9676.8|9666.8|9678.1|9668.1|9674.5|9664.5|12
1631497940000|2021-09-13 01:52:20|9676.4|9666.4|9675.5|9665.5|9676.8|9666.8|9674.9|9664.9|11
1631497950000|2021-09-13 01:52:30|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9674.6|9664.6|6
1631497970000|2021-09-13 01:52:50|9675.8|9665.8|9673.5|9663.5|9675.8|9665.8|9673.5|9663.5|13
1631497980000|2021-09-13 01:53:00|9672.8|9662.8|9675.8|9665.8|9675.8|9665.8|9672.8|9662.8|13
1631497990000|2021-09-13 01:53:10|9676|9666|9678.8|9668.8|9678.8|9668.8|9676|9666|16
1631498000000|2021-09-13 01:53:20|9678.5|9668.5|9676.1|9666.1|9678.5|9668.5|9675.6|9665.6|10
1631498010000|2021-09-13 01:53:30|9676.4|9666.4|9678.6|9668.6|9678.6|9668.6|9676.4|9666.4|12
1631498020000|2021-09-13 01:53:40|9678.8|9668.8|9678.4|9668.4|9678.8|9668.8|9677.8|9667.8|11
1631498030000|2021-09-13 01:53:50|9678.3|9668.3|9678.5|9668.5|9678.8|9668.8|9676.8|9666.8|14
1631498040000|2021-09-13 01:54:00|9678.9|9668.9|9675.9|9665.9|9680.5|9670.5|9675.9|9665.9|16
1631498050000|2021-09-13 01:54:10|9676.1|9666.1|9675.8|9665.8|9677|9667|9674.9|9664.9|14
1631498060000|2021-09-13 01:54:20|9676.4|9666.4|9679.4|9669.4|9680|9670|9676.4|9666.4|14
1631498070000|2021-09-13 01:54:30|9679.6|9669.6|9677.4|9667.4|9679.6|9669.6|9677.3|9667.3|9
1631498080000|2021-09-13 01:54:40|9677.9|9667.9|9675|9665|9677.9|9667.9|9674.1|9664.1|10
1631498090000|2021-09-13 01:54:50|9674.1|9664.1|9673.4|9663.4|9674.1|9664.1|9672.5|9662.5|9
1631498100000|2021-09-13 01:55:00|9673.6|9663.6|9670.3|9660.3|9674.1|9664.1|9670.3|9660.3|22
1631498110000|2021-09-13 01:55:10|9669.3|9659.3|9669.3|9659.3|9669.5|9659.5|9668|9658|9
1631498120000|2021-09-13 01:55:20|9669.5|9659.5|9671.4|9661.4|9671.5|9661.5|9669.5|9659.5|4
1631498130000|2021-09-13 01:55:30|9671.6|9661.6|9672.5|9662.5|9672.5|9662.5|9671.6|9661.6|3
1631498140000|2021-09-13 01:55:40|9672.8|9662.8|9675|9665|9675|9665|9672.8|9662.8|7
1631498150000|2021-09-13 01:55:50|9675.3|9665.3|9673.5|9663.5|9675.3|9665.3|9673.5|9663.5|9
1631498160000|2021-09-13 01:56:00|9673.3|9663.3|9670|9660|9673.3|9663.3|9670|9660|11
1631498170000|2021-09-13 01:56:10|9669|9659|9669.8|9659.8|9670|9660|9668.9|9658.9|5
1631498180000|2021-09-13 01:56:20|9669.3|9659.3|9669.3|9659.3|9669.5|9659.5|9668.5|9658.5|5
1631498190000|2021-09-13 01:56:30|9669.5|9659.5|9668.3|9658.3|9669.5|9659.5|9668.1|9658.1|13
1631498200000|2021-09-13 01:56:40|9668.5|9658.5|9668.3|9658.3|9668.8|9658.8|9668.3|9658.3|7
1631498210000|2021-09-13 01:56:50|9667.9|9657.9|9666.8|9656.8|9668.3|9658.3|9666.8|9656.8|7
1631498220000|2021-09-13 01:57:00|9667.8|9657.8|9666.9|9656.9|9667.8|9657.8|9666.9|9656.9|8
1631498230000|2021-09-13 01:57:10|9667.3|9657.3|9666.1|9656.1|9667.6|9657.6|9665.9|9655.9|14
1631498240000|2021-09-13 01:57:20|9666|9656|9665|9655|9666|9656|9665|9655|4
1631498250000|2021-09-13 01:57:30|9665.5|9655.5|9665.6|9655.6|9666.3|9656.3|9665|9655|8
1631498260000|2021-09-13 01:57:40|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9665.6|9655.6|7
1631498270000|2021-09-13 01:57:50|9667|9657|9667.8|9657.8|9668.5|9658.5|9666.8|9656.8|13
1631498280000|2021-09-13 01:58:00|9667.4|9657.4|9665.8|9655.8|9667.4|9657.4|9665.5|9655.5|7
1631498290000|2021-09-13 01:58:10|9666.1|9656.1|9667.8|9657.8|9668.1|9658.1|9666.1|9656.1|9
1631498300000|2021-09-13 01:58:20|9668.3|9658.3|9670.1|9660.1|9670.3|9660.3|9667.8|9657.8|15
1631498310000|2021-09-13 01:58:30|9670|9660|9670.6|9660.6|9670.6|9660.6|9670|9660|6
1631498320000|2021-09-13 01:58:40|9671|9661|9669.5|9659.5|9671|9661|9669.5|9659.5|8
1631498330000|2021-09-13 01:58:50|9669.8|9659.8|9670.3|9660.3|9670.3|9660.3|9669.5|9659.5|4
1631498340000|2021-09-13 01:59:00|9670.5|9660.5|9670.5|9660.5|9671.5|9661.5|9670.5|9660.5|3
1631498350000|2021-09-13 01:59:10|9670.4|9660.4|9670.9|9660.9|9670.9|9660.9|9670.4|9660.4|4
1631498360000|2021-09-13 01:59:20|9671|9661|9670.9|9660.9|9671.4|9661.4|9670.9|9660.9|4
1631498370000|2021-09-13 01:59:30|9670.8|9660.8|9670.5|9660.5|9671|9661|9667.3|9657.3|13
1631498380000|2021-09-13 01:59:40|9670.3|9660.3|9668.3|9658.3|9670.4|9660.4|9668.3|9658.3|5
1631498390000|2021-09-13 01:59:50|9668.8|9658.8|9669.6|9659.6|9669.8|9659.8|9668.8|9658.8|4
1631498400000|2021-09-13 02:00:00|9669.9|9659.9|9672.5|9662.5|9672.5|9662.5|9669.8|9659.8|10
1631498410000|2021-09-13 02:00:10|9671.5|9661.5|9668.3|9658.3|9672.3|9662.3|9668.3|9658.3|20
1631498420000|2021-09-13 02:00:20|9668|9658|9664.1|9654.1|9668|9658|9664.1|9654.1|10
1631498430000|2021-09-13 02:00:30|9663.8|9653.8|9663.4|9653.4|9664|9654|9662.3|9652.3|10
1631498440000|2021-09-13 02:00:40|9663.6|9653.6|9662.8|9652.8|9663.9|9653.9|9661.8|9651.8|11
1631498450000|2021-09-13 02:00:50|9663|9653|9665.4|9655.4|9665.4|9655.4|9663|9653|10
1631498460000|2021-09-13 02:01:00|9665.1|9655.1|9669.5|9659.5|9669.5|9659.5|9665.1|9655.1|14
1631498470000|2021-09-13 02:01:10|9669.8|9659.8|9671.1|9661.1|9671.3|9661.3|9669.5|9659.5|9
1631498480000|2021-09-13 02:01:20|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|2
1631498490000|2021-09-13 02:01:30|9671.4|9661.4|9671.9|9661.9|9672.8|9662.8|9671.4|9661.4|10
1631498510000|2021-09-13 02:01:50|9672.1|9662.1|9672.3|9662.3|9672.4|9662.4|9671.9|9661.9|5
1631498520000|2021-09-13 02:02:00|9672|9662|9668.5|9658.5|9672|9662|9668.5|9658.5|12
1631498530000|2021-09-13 02:02:10|9668.8|9658.8|9669.4|9659.4|9669.4|9659.4|9668.5|9658.5|11
1631498540000|2021-09-13 02:02:20|9669.6|9659.6|9669.5|9659.5|9669.8|9659.8|9669.5|9659.5|7
1631498550000|2021-09-13 02:02:30|9669.8|9659.8|9670|9660|9670.8|9660.8|9669.8|9659.8|7
1631498560000|2021-09-13 02:02:40|9670.3|9660.3|9671.5|9661.5|9671.5|9661.5|9668|9658|10
1631498570000|2021-09-13 02:02:50|9671.3|9661.3|9671.5|9661.5|9671.5|9661.5|9671|9661|4
1631498580000|2021-09-13 02:03:00|9671.3|9661.3|9672.8|9662.8|9672.8|9662.8|9671.3|9661.3|8
1631498590000|2021-09-13 02:03:10|9671.5|9661.5|9673.1|9663.1|9673.3|9663.3|9671.5|9661.5|7
1631498600000|2021-09-13 02:03:20|9672.8|9662.8|9671.5|9661.5|9673|9663|9671.5|9661.5|8
1631498610000|2021-09-13 02:03:30|9671.3|9661.3|9669.5|9659.5|9671.3|9661.3|9669.5|9659.5|4
1631498620000|2021-09-13 02:03:40|9668.5|9658.5|9667.9|9657.9|9668.5|9658.5|9667.9|9657.9|2
1631498630000|2021-09-13 02:03:50|9667.5|9657.5|9664.8|9654.8|9667.5|9657.5|9664.5|9654.5|7
1631498640000|2021-09-13 02:04:00|9664.5|9654.5|9664.6|9654.6|9664.8|9654.8|9663.9|9653.9|14
1631498650000|2021-09-13 02:04:10|9664.8|9654.8|9664.5|9654.5|9664.8|9654.8|9664.5|9654.5|4
1631498660000|2021-09-13 02:04:20|9664.8|9654.8|9665|9655|9666|9656|9664.8|9654.8|8
1631498670000|2021-09-13 02:04:30|9665.8|9655.8|9664.9|9654.9|9665.8|9655.8|9664.3|9654.3|9
1631498680000|2021-09-13 02:04:40|9665.1|9655.1|9666.8|9656.8|9666.8|9656.8|9665.1|9655.1|6
1631498690000|2021-09-13 02:04:50|9666.5|9656.5|9666.8|9656.8|9666.8|9656.8|9666.5|9656.5|2
1631498700000|2021-09-13 02:05:00|9666.5|9656.5|9666|9656|9666.5|9656.5|9665.8|9655.8|3
1631498710000|2021-09-13 02:05:10|9665.8|9655.8|9664.8|9654.8|9666|9656|9664.8|9654.8|9
1631498720000|2021-09-13 02:05:20|9665.3|9655.3|9665.8|9655.8|9665.8|9655.8|9664.9|9654.9|10
1631498730000|2021-09-13 02:05:30|9666.3|9656.3|9666|9656|9666.3|9656.3|9666|9656|2
1631498740000|2021-09-13 02:05:40|9665.8|9655.8|9664.5|9654.5|9665.8|9655.8|9664.5|9654.5|2
1631498750000|2021-09-13 02:05:50|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|9664.6|9654.6|1
1631498760000|2021-09-13 02:06:00|9665.4|9655.4|9666.5|9656.5|9667|9657|9665.4|9655.4|9
1631498770000|2021-09-13 02:06:10|9666.8|9656.8|9664.3|9654.3|9667|9657|9664|9654|10
1631498780000|2021-09-13 02:06:20|9664.5|9654.5|9663.8|9653.8|9665.3|9655.3|9663.8|9653.8|9
1631498790000|2021-09-13 02:06:30|9664|9654|9664.3|9654.3|9664.8|9654.8|9664|9654|6
1631498800000|2021-09-13 02:06:40|9664|9654|9662.5|9652.5|9664.1|9654.1|9662.5|9652.5|11
1631498810000|2021-09-13 02:06:50|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|9662.8|9652.8|1
1631498820000|2021-09-13 02:07:00|9662.5|9652.5|9661|9651|9662.5|9652.5|9660.3|9650.3|8
1631498830000|2021-09-13 02:07:10|9660.8|9650.8|9659.3|9649.3|9660.8|9650.8|9658.8|9648.8|8
1631498840000|2021-09-13 02:07:20|9660.5|9650.5|9659|9649|9660.5|9650.5|9659|9649|3
1631498850000|2021-09-13 02:07:30|9659.3|9649.3|9663.3|9653.3|9663.5|9653.5|9658.8|9648.8|13
1631498860000|2021-09-13 02:07:40|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|4
1631498870000|2021-09-13 02:07:50|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9661.8|9651.8|9
1631498880000|2021-09-13 02:08:00|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|4
1631498890000|2021-09-13 02:08:10|9663|9653|9663|9653|9663|9653|9663|9653|1
1631498910000|2021-09-13 02:08:30|9662.8|9652.8|9663.4|9653.4|9663.4|9653.4|9662.5|9652.5|4
1631498920000|2021-09-13 02:08:40|9663.3|9653.3|9663.5|9653.5|9663.5|9653.5|9662.8|9652.8|6
1631498930000|2021-09-13 02:08:50|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|1
1631498940000|2021-09-13 02:09:00|9663.4|9653.4|9664.8|9654.8|9664.8|9654.8|9663.4|9653.4|5
1631498950000|2021-09-13 02:09:10|9665|9655|9666.3|9656.3|9666.5|9656.5|9665|9655|8
1631498960000|2021-09-13 02:09:20|9666.5|9656.5|9667|9657|9667|9657|9666.5|9656.5|5
1631498970000|2021-09-13 02:09:30|9666.8|9656.8|9665.1|9655.1|9666.8|9656.8|9665.1|9655.1|6
1631498980000|2021-09-13 02:09:40|9665.5|9655.5|9664.5|9654.5|9666.3|9656.3|9664.1|9654.1|10
1631498990000|2021-09-13 02:09:50|9664.8|9654.8|9663.3|9653.3|9664.8|9654.8|9661.9|9651.9|12
1631499000000|2021-09-13 02:10:00|9663.5|9653.5|9663.4|9653.4|9663.5|9653.5|9662.3|9652.3|11
1631499010000|2021-09-13 02:10:10|9663.5|9653.5|9660.3|9650.3|9664|9654|9659.9|9649.9|13
1631499020000|2021-09-13 02:10:20|9660|9650|9660.3|9650.3|9660.3|9650.3|9660|9650|2
1631499030000|2021-09-13 02:10:30|9660|9650|9661.6|9651.6|9661.6|9651.6|9659.5|9649.5|7
1631499040000|2021-09-13 02:10:40|9662.3|9652.3|9663.3|9653.3|9663.5|9653.5|9662.3|9652.3|7
1631499050000|2021-09-13 02:10:50|9662.8|9652.8|9662.3|9652.3|9662.8|9652.8|9662|9652|4
1631499060000|2021-09-13 02:11:00|9662.5|9652.5|9662.3|9652.3|9662.9|9652.9|9662.3|9652.3|8
1631499070000|2021-09-13 02:11:10|9662.5|9652.5|9663.3|9653.3|9663.3|9653.3|9662.5|9652.5|2
1631499080000|2021-09-13 02:11:20|9662.9|9652.9|9662.3|9652.3|9662.9|9652.9|9661.8|9651.8|4
1631499090000|2021-09-13 02:11:30|9662|9652|9660.8|9650.8|9662.3|9652.3|9660.3|9650.3|14
1631499100000|2021-09-13 02:11:40|9660.5|9650.5|9660.3|9650.3|9660.5|9650.5|9660.3|9650.3|6
1631499110000|2021-09-13 02:11:50|9660.5|9650.5|9661.5|9651.5|9661.5|9651.5|9660.3|9650.3|11
1631499120000|2021-09-13 02:12:00|9662.5|9652.5|9662.5|9652.5|9663.1|9653.1|9662|9652|16
1631499130000|2021-09-13 02:12:10|9662.8|9652.8|9661.8|9651.8|9663.8|9653.8|9661.8|9651.8|13
1631499140000|2021-09-13 02:12:20|9661.3|9651.3|9660|9650|9661.3|9651.3|9660|9650|6
1631499150000|2021-09-13 02:12:30|9659.8|9649.8|9657|9647|9659.8|9649.8|9657|9647|8
1631499160000|2021-09-13 02:12:40|9656.8|9646.8|9655.8|9645.8|9657.3|9647.3|9655|9645|11
1631499170000|2021-09-13 02:12:50|9655.5|9645.5|9654.3|9644.3|9655.5|9645.5|9653.8|9643.8|11
1631499180000|2021-09-13 02:13:00|9654.5|9644.5|9652.4|9642.4|9654.5|9644.5|9652.4|9642.4|18
1631499190000|2021-09-13 02:13:10|9651|9641|9651.5|9641.5|9651.5|9641.5|9650|9640|22
1631499200000|2021-09-13 02:13:20|9651.3|9641.3|9650.5|9640.5|9651.5|9641.5|9649.9|9639.9|17
1631499210000|2021-09-13 02:13:30|9650.9|9640.9|9653.9|9643.9|9653.9|9643.9|9650.9|9640.9|12
1631499220000|2021-09-13 02:13:40|9653.5|9643.5|9654.3|9644.3|9654.8|9644.8|9653.5|9643.5|5
1631499230000|2021-09-13 02:13:50|9654.5|9644.5|9654|9644|9654.8|9644.8|9653.9|9643.9|8
1631499240000|2021-09-13 02:14:00|9653.5|9643.5|9653.8|9643.8|9653.8|9643.8|9653.5|9643.5|4
1631499250000|2021-09-13 02:14:10|9654|9644|9651.4|9641.4|9654|9644|9651.4|9641.4|4
1631499260000|2021-09-13 02:14:20|9651.8|9641.8|9652|9642|9652|9642|9651.5|9641.5|3
1631499270000|2021-09-13 02:14:30|9652.3|9642.3|9652|9642|9653.1|9643.1|9652|9642|4
1631499280000|2021-09-13 02:14:40|9652.4|9642.4|9652.9|9642.9|9652.9|9642.9|9652|9642|6
1631499290000|2021-09-13 02:14:50|9653.1|9643.1|9653|9643|9655|9645|9653|9643|12
1631499300000|2021-09-13 02:15:00|9654|9644|9653.8|9643.8|9654.8|9644.8|9653.8|9643.8|7
1631499310000|2021-09-13 02:15:10|9654.5|9644.5|9654.6|9644.6|9655.1|9645.1|9654.5|9644.5|4
1631499320000|2021-09-13 02:15:20|9654.8|9644.8|9654.6|9644.6|9654.8|9644.8|9654.6|9644.6|10
1631499330000|2021-09-13 02:15:30|9654.8|9644.8|9654.6|9644.6|9654.8|9644.8|9654.6|9644.6|2
1631499340000|2021-09-13 02:15:40|9654.9|9644.9|9654.8|9644.8|9654.9|9644.9|9654.8|9644.8|2
1631499360000|2021-09-13 02:16:00|9654.6|9644.6|9654.4|9644.4|9654.9|9644.9|9654.4|9644.4|8
1631499380000|2021-09-13 02:16:20|9654|9644|9652.5|9642.5|9654|9644|9652.4|9642.4|5
1631499410000|2021-09-13 02:16:50|9652.8|9642.8|9652.8|9642.8|9652.8|9642.8|9652.6|9642.6|3
1631499420000|2021-09-13 02:17:00|9652.6|9642.6|9652.3|9642.3|9653.3|9643.3|9652.3|9642.3|6
1631499430000|2021-09-13 02:17:10|9652.5|9642.5|9652.8|9642.8|9652.8|9642.8|9652.5|9642.5|4
1631499440000|2021-09-13 02:17:20|9653.1|9643.1|9653.8|9643.8|9653.8|9643.8|9653.1|9643.1|4
1631499450000|2021-09-13 02:17:30|9653.6|9643.6|9654.1|9644.1|9654.1|9644.1|9653.6|9643.6|3
1631499470000|2021-09-13 02:17:50|9653.8|9643.8|9652.5|9642.5|9653.8|9643.8|9652.3|9642.3|5
1631499480000|2021-09-13 02:18:00|9652.8|9642.8|9652.5|9642.5|9652.8|9642.8|9652.5|9642.5|4
1631499490000|2021-09-13 02:18:10|9652.3|9642.3|9652.3|9642.3|9652.3|9642.3|9652.1|9642.1|3
1631499500000|2021-09-13 02:18:20|9652.1|9642.1|9652.1|9642.1|9652.1|9642.1|9651.4|9641.4|4
1631499520000|2021-09-13 02:18:40|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|1
1631499530000|2021-09-13 02:18:50|9651.8|9641.8|9652|9642|9652|9642|9651.6|9641.6|4
1631499540000|2021-09-13 02:19:00|9651.9|9641.9|9650.4|9640.4|9651.9|9641.9|9650.4|9640.4|4
1631499550000|2021-09-13 02:19:10|9650.5|9640.5|9655|9645|9655|9645|9650.4|9640.4|8
1631499560000|2021-09-13 02:19:20|9654.8|9644.8|9653.3|9643.3|9654.8|9644.8|9653|9643|4
1631499600000|2021-09-13 02:20:00|9653.1|9643.1|9652.4|9642.4|9653.1|9643.1|9651.6|9641.6|9
1631499620000|2021-09-13 02:20:20|9652.6|9642.6|9653.5|9643.5|9653.5|9643.5|9652.6|9642.6|2
1631499640000|2021-09-13 02:20:40|9654|9644|9654.6|9644.6|9654.6|9644.6|9654|9644|4
1631499650000|2021-09-13 02:20:50|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|9654.3|9644.3|1
1631499660000|2021-09-13 02:21:00|9654|9644|9654.1|9644.1|9654.1|9644.1|9654|9644|2
1631499670000|2021-09-13 02:21:10|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|9654.5|9644.5|1
1631499680000|2021-09-13 02:21:20|9653.6|9643.6|9654|9644|9654|9644|9653.6|9643.6|2
1631499690000|2021-09-13 02:21:30|9653.8|9643.8|9651.8|9641.8|9653.8|9643.8|9651.8|9641.8|3
1631499700000|2021-09-13 02:21:40|9651|9641|9652|9642|9652|9642|9651|9641|3
1631499710000|2021-09-13 02:21:50|9651.8|9641.8|9652.3|9642.3|9652.3|9642.3|9651.6|9641.6|4
1631499720000|2021-09-13 02:22:00|9653|9643|9652.8|9642.8|9653|9643|9652.8|9642.8|2
1631499730000|2021-09-13 02:22:10|9652.5|9642.5|9652.1|9642.1|9652.5|9642.5|9652.1|9642.1|2
1631499750000|2021-09-13 02:22:30|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|1
1631499840000|2021-09-13 02:24:00|9651.6|9641.6|9650.1|9640.1|9651.6|9641.6|9650.1|9640.1|2
1631499850000|2021-09-13 02:24:10|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|1
1631499860000|2021-09-13 02:24:20|9649.5|9639.5|9649.8|9639.8|9649.8|9639.8|9649.3|9639.3|4
1631499870000|2021-09-13 02:24:30|9649.5|9639.5|9649.3|9639.3|9649.5|9639.5|9649.3|9639.3|2
1631499900000|2021-09-13 02:25:00|9648.8|9638.8|9647|9637|9648.8|9638.8|9646.5|9636.5|5
1631499910000|2021-09-13 02:25:10|9646.8|9636.8|9646|9636|9646.8|9636.8|9645.8|9635.8|5
1631499920000|2021-09-13 02:25:20|9646.3|9636.3|9645.3|9635.3|9646.3|9636.3|9645.3|9635.3|9
1631499930000|2021-09-13 02:25:30|9645.5|9635.5|9643.1|9633.1|9645.5|9635.5|9643|9633|5
1631499950000|2021-09-13 02:25:50|9642.9|9632.9|9641.6|9631.6|9642.9|9632.9|9641.6|9631.6|5
1631499960000|2021-09-13 02:26:00|9642.3|9632.3|9640.8|9630.8|9642.3|9632.3|9640|9630|5
1631499970000|2021-09-13 02:26:10|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|9640.3|9630.3|1
1631499980000|2021-09-13 02:26:20|9640.8|9630.8|9641.3|9631.3|9641.3|9631.3|9640.3|9630.3|8
1631499990000|2021-09-13 02:26:30|9641.5|9631.5|9643.1|9633.1|9643.1|9633.1|9641.5|9631.5|4
1631500000000|2021-09-13 02:26:40|9643.4|9633.4|9644|9634|9644|9634|9643.4|9633.4|3
1631500010000|2021-09-13 02:26:50|9644.5|9634.5|9645.8|9635.8|9645.8|9635.8|9644.5|9634.5|5
1631500020000|2021-09-13 02:27:00|9645.5|9635.5|9645.5|9635.5|9646|9636|9645.5|9635.5|4
1631500030000|2021-09-13 02:27:10|9645.3|9635.3|9645.5|9635.5|9646.4|9636.4|9645.1|9635.1|7
1631500040000|2021-09-13 02:27:20|9645.3|9635.3|9645.5|9635.5|9645.5|9635.5|9645.3|9635.3|2
1631500050000|2021-09-13 02:27:30|9645.8|9635.8|9645.5|9635.5|9645.8|9635.8|9645.5|9635.5|2
1631500060000|2021-09-13 02:27:40|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|9645.8|9635.8|1
1631500070000|2021-09-13 02:27:50|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|9645.5|9635.5|1
1631500080000|2021-09-13 02:28:00|9645.4|9635.4|9644.9|9634.9|9645.4|9635.4|9644.9|9634.9|3
1631500090000|2021-09-13 02:28:10|9642.1|9632.1|9642.4|9632.4|9642.5|9632.5|9641.8|9631.8|7
1631500100000|2021-09-13 02:28:20|9643|9633|9642.8|9632.8|9643.3|9633.3|9642|9632|6
1631500110000|2021-09-13 02:28:30|9643|9633|9643.9|9633.9|9643.9|9633.9|9643|9633|2
1631500120000|2021-09-13 02:28:40|9643.5|9633.5|9645|9635|9645.1|9635.1|9643.5|9633.5|5
1631500130000|2021-09-13 02:28:50|9644.8|9634.8|9645|9635|9645|9635|9644.8|9634.8|2
1631500140000|2021-09-13 02:29:00|9645.1|9635.1|9646|9636|9646.8|9636.8|9645.1|9635.1|7
1631500150000|2021-09-13 02:29:10|9646.3|9636.3|9645.5|9635.5|9646.3|9636.3|9645.5|9635.5|2
1631500160000|2021-09-13 02:29:20|9645.1|9635.1|9645.9|9635.9|9646|9636|9645.1|9635.1|5
1631500170000|2021-09-13 02:29:30|9646|9636|9645.5|9635.5|9646|9636|9645.5|9635.5|3
1631500180000|2021-09-13 02:29:40|9645.8|9635.8|9645.6|9635.6|9646.3|9636.3|9645.5|9635.5|7
1631500190000|2021-09-13 02:29:50|9646|9636|9646.6|9636.6|9646.9|9636.9|9646|9636|9
1631500200000|2021-09-13 02:30:00|9646.9|9636.9|9640.9|9630.9|9647.1|9637.1|9639.9|9629.9|25
1631500210000|2021-09-13 02:30:10|9641.5|9631.5|9643.1|9633.1|9645.9|9635.9|9641.5|9631.5|18
1631500220000|2021-09-13 02:30:20|9642.9|9632.9|9641.4|9631.4|9642.9|9632.9|9640.3|9630.3|21
1631500230000|2021-09-13 02:30:30|9642|9632|9643.8|9633.8|9644.1|9634.1|9641.4|9631.4|16
1631500240000|2021-09-13 02:30:40|9643.5|9633.5|9643.9|9633.9|9644.1|9634.1|9642|9632|14
1631500250000|2021-09-13 02:30:50|9644|9634|9643.9|9633.9|9644.1|9634.1|9643|9633|11
1631500260000|2021-09-13 02:31:00|9644.1|9634.1|9646.1|9636.1|9646.1|9636.1|9644.1|9634.1|6
1631500270000|2021-09-13 02:31:10|9645.5|9635.5|9648.6|9638.6|9649|9639|9645.5|9635.5|21
1631500280000|2021-09-13 02:31:20|9648.4|9638.4|9650|9640|9651.9|9641.9|9648.4|9638.4|15
1631500290000|2021-09-13 02:31:30|9648.1|9638.1|9649.4|9639.4|9649.4|9639.4|9646.6|9636.6|15
1631500300000|2021-09-13 02:31:40|9649.6|9639.6|9651.8|9641.8|9651.8|9641.8|9649|9639|13
1631500310000|2021-09-13 02:31:50|9652|9642|9651.4|9641.4|9652.4|9642.4|9650.4|9640.4|15
1631500320000|2021-09-13 02:32:00|9651.6|9641.6|9651.9|9641.9|9652.1|9642.1|9650.6|9640.6|8
1631500330000|2021-09-13 02:32:10|9651.5|9641.5|9649.9|9639.9|9651.5|9641.5|9649|9639|6
1631500340000|2021-09-13 02:32:20|9650.3|9640.3|9652.1|9642.1|9652.1|9642.1|9649.8|9639.8|10
1631500350000|2021-09-13 02:32:30|9651.9|9641.9|9651.9|9641.9|9651.9|9641.9|9650.8|9640.8|9
1631500360000|2021-09-13 02:32:40|9651.6|9641.6|9651.6|9641.6|9652|9642|9650.1|9640.1|11
1631500370000|2021-09-13 02:32:50|9651.4|9641.4|9651.3|9641.3|9651.6|9641.6|9650.4|9640.4|12
1631500380000|2021-09-13 02:33:00|9651.1|9641.1|9651.4|9641.4|9651.5|9641.5|9650.6|9640.6|6
1631500390000|2021-09-13 02:33:10|9650.6|9640.6|9650.9|9640.9|9651.3|9641.3|9650.6|9640.6|4
1631500400000|2021-09-13 02:33:20|9651.5|9641.5|9652.3|9642.3|9653.1|9643.1|9651.5|9641.5|12
1631500410000|2021-09-13 02:33:30|9652.5|9642.5|9654.3|9644.3|9654.3|9644.3|9652.5|9642.5|7
1631500420000|2021-09-13 02:33:40|9653.9|9643.9|9653.9|9643.9|9653.9|9643.9|9652.3|9642.3|13
1631500430000|2021-09-13 02:33:50|9653.6|9643.6|9653.4|9643.4|9654.9|9644.9|9653.4|9643.4|14
1631500440000|2021-09-13 02:34:00|9653|9643|9651.8|9641.8|9653|9643|9651.8|9641.8|5
1631500450000|2021-09-13 02:34:10|9651.6|9641.6|9651.5|9641.5|9652.5|9642.5|9650.9|9640.9|13
1631500460000|2021-09-13 02:34:20|9651.4|9641.4|9648|9638|9651.4|9641.4|9648|9638|9
1631500470000|2021-09-13 02:34:30|9647.8|9637.8|9647.3|9637.3|9648.1|9638.1|9646.8|9636.8|13
1631500480000|2021-09-13 02:34:40|9647.5|9637.5|9647|9637|9647.8|9637.8|9646.5|9636.5|9
1631500490000|2021-09-13 02:34:50|9647.1|9637.1|9645.8|9635.8|9647.1|9637.1|9645.5|9635.5|6
1631500500000|2021-09-13 02:35:00|9646|9636|9645.8|9635.8|9647.6|9637.6|9645.8|9635.8|8
1631500510000|2021-09-13 02:35:10|9645.4|9635.4|9643.4|9633.4|9645.4|9635.4|9642.6|9632.6|16
1631500520000|2021-09-13 02:35:20|9643.3|9633.3|9642.6|9632.6|9643.5|9633.5|9642|9632|10
1631500530000|2021-09-13 02:35:30|9642.9|9632.9|9642.3|9632.3|9642.9|9632.9|9642.3|9632.3|8
1631500540000|2021-09-13 02:35:40|9642.5|9632.5|9642.3|9632.3|9642.9|9632.9|9641.5|9631.5|12
1631500550000|2021-09-13 02:35:50|9642.6|9632.6|9645.9|9635.9|9645.9|9635.9|9642.6|9632.6|8
1631500560000|2021-09-13 02:36:00|9644.6|9634.6|9645.3|9635.3|9645.3|9635.3|9644.6|9634.6|3
1631500570000|2021-09-13 02:36:10|9644.8|9634.8|9643.1|9633.1|9644.8|9634.8|9642.8|9632.8|12
1631500580000|2021-09-13 02:36:20|9643.5|9633.5|9643.3|9633.3|9645.3|9635.3|9643.3|9633.3|11
1631500590000|2021-09-13 02:36:30|9643.6|9633.6|9645.4|9635.4|9645.4|9635.4|9643.5|9633.5|9
1631500600000|2021-09-13 02:36:40|9645.1|9635.1|9644.8|9634.8|9645.1|9635.1|9644.5|9634.5|3
1631500610000|2021-09-13 02:36:50|9644.9|9634.9|9644.8|9634.8|9644.9|9634.9|9644.8|9634.8|2
1631500620000|2021-09-13 02:37:00|9644.4|9634.4|9644.5|9634.5|9644.5|9634.5|9644.4|9634.4|2
1631500630000|2021-09-13 02:37:10|9644.9|9634.9|9647.1|9637.1|9647.1|9637.1|9644.9|9634.9|7
1631500640000|2021-09-13 02:37:20|9647.4|9637.4|9647.9|9637.9|9647.9|9637.9|9647.4|9637.4|3
1631500650000|2021-09-13 02:37:30|9647.6|9637.6|9649|9639|9649.3|9639.3|9647.6|9637.6|12
1631500660000|2021-09-13 02:37:40|9648.9|9638.9|9646.9|9636.9|9649.5|9639.5|9646.9|9636.9|10
1631500670000|2021-09-13 02:37:50|9646.6|9636.6|9648.6|9638.6|9648.6|9638.6|9645.8|9635.8|9
1631500680000|2021-09-13 02:38:00|9649.5|9639.5|9649.6|9639.6|9649.6|9639.6|9649.1|9639.1|11
1631500690000|2021-09-13 02:38:10|9649.9|9639.9|9651.5|9641.5|9651.5|9641.5|9649.9|9639.9|5
1631500700000|2021-09-13 02:38:20|9651.6|9641.6|9651.5|9641.5|9651.9|9641.9|9651|9641|10
1631500710000|2021-09-13 02:38:30|9651.3|9641.3|9651.9|9641.9|9651.9|9641.9|9650.6|9640.6|10
1631500720000|2021-09-13 02:38:40|9651.6|9641.6|9652.5|9642.5|9652.5|9642.5|9651.6|9641.6|3
1631500730000|2021-09-13 02:38:50|9652.4|9642.4|9654.9|9644.9|9655.1|9645.1|9652.1|9642.1|8
1631500740000|2021-09-13 02:39:00|9655.1|9645.1|9656.5|9646.5|9656.8|9646.8|9655.1|9645.1|14
1631500750000|2021-09-13 02:39:10|9656.3|9646.3|9657.8|9647.8|9657.8|9647.8|9656.3|9646.3|15
1631500760000|2021-09-13 02:39:20|9657.5|9647.5|9657.9|9647.9|9658.4|9648.4|9656.3|9646.3|11
1631500770000|2021-09-13 02:39:30|9658|9648|9660.3|9650.3|9660.3|9650.3|9657.9|9647.9|9
1631500780000|2021-09-13 02:39:40|9660.6|9650.6|9662.3|9652.3|9662.3|9652.3|9660.6|9650.6|9
1631500790000|2021-09-13 02:39:50|9661.8|9651.8|9661.4|9651.4|9662.8|9652.8|9660.9|9650.9|10
1631500800000|2021-09-13 02:40:00|9662.1|9652.1|9663.6|9653.6|9664|9654|9661.5|9651.5|16
1631500810000|2021-09-13 02:40:10|9664|9654|9661.5|9651.5|9664.8|9654.8|9661.4|9651.4|14
1631500820000|2021-09-13 02:40:20|9662|9652|9663.5|9653.5|9664.3|9654.3|9662|9652|17
1631500830000|2021-09-13 02:40:30|9663.8|9653.8|9663.3|9653.3|9664.4|9654.4|9662.3|9652.3|14
1631500840000|2021-09-13 02:40:40|9663.5|9653.5|9665|9655|9665|9655|9663.3|9653.3|10
1631500850000|2021-09-13 02:40:50|9665.3|9655.3|9667|9657|9667.3|9657.3|9665.3|9655.3|23
1631500860000|2021-09-13 02:41:00|9666.8|9656.8|9667|9657|9667.5|9657.5|9666|9656|20
1631500870000|2021-09-13 02:41:10|9666.8|9656.8|9669.5|9659.5|9669.5|9659.5|9666.8|9656.8|19
1631500880000|2021-09-13 02:41:20|9669.3|9659.3|9668|9658|9669.9|9659.9|9666.8|9656.8|16
1631500890000|2021-09-13 02:41:30|9668.5|9658.5|9669.8|9659.8|9670|9660|9667.3|9657.3|20
1631500900000|2021-09-13 02:41:40|9669.5|9659.5|9667.5|9657.5|9669.5|9659.5|9666.5|9656.5|21
1631500910000|2021-09-13 02:41:50|9667|9657|9665.5|9655.5|9667|9657|9665.1|9655.1|12
1631500920000|2021-09-13 02:42:00|9665.8|9655.8|9665.8|9655.8|9666.1|9656.1|9665.3|9655.3|11
1631500930000|2021-09-13 02:42:10|9665.9|9655.9|9664.5|9654.5|9668.1|9658.1|9664.5|9654.5|13
1631500940000|2021-09-13 02:42:20|9665.3|9655.3|9662|9652|9665.3|9655.3|9662|9652|14
1631500950000|2021-09-13 02:42:30|9661.5|9651.5|9661.1|9651.1|9661.8|9651.8|9659.9|9649.9|16
1631500960000|2021-09-13 02:42:40|9661.5|9651.5|9659.3|9649.3|9661.5|9651.5|9659.3|9649.3|18
1631500970000|2021-09-13 02:42:50|9658.9|9648.9|9660.8|9650.8|9660.8|9650.8|9658.4|9648.4|13
1631500980000|2021-09-13 02:43:00|9661.3|9651.3|9661|9651|9662.3|9652.3|9661|9651|13
1631500990000|2021-09-13 02:43:10|9660.8|9650.8|9662.5|9652.5|9662.5|9652.5|9660.8|9650.8|11
1631501000000|2021-09-13 02:43:20|9662.3|9652.3|9661.3|9651.3|9662.5|9652.5|9661|9651|9
1631501010000|2021-09-13 02:43:30|9661.5|9651.5|9662.5|9652.5|9662.8|9652.8|9661.5|9651.5|8
1631501020000|2021-09-13 02:43:40|9662.8|9652.8|9660.6|9650.6|9663.3|9653.3|9660.3|9650.3|12
1631501030000|2021-09-13 02:43:50|9660|9650|9659.1|9649.1|9660.4|9650.4|9658.9|9648.9|10
1631501040000|2021-09-13 02:44:00|9659.3|9649.3|9659.8|9649.8|9660.3|9650.3|9659|9649|15
1631501050000|2021-09-13 02:44:10|9660|9650|9659.3|9649.3|9660.5|9650.5|9659.3|9649.3|17
1631501060000|2021-09-13 02:44:20|9659|9649|9658.5|9648.5|9659.5|9649.5|9658.5|9648.5|10
1631501070000|2021-09-13 02:44:30|9658.8|9648.8|9659|9649|9659.3|9649.3|9658.8|9648.8|7
1631501080000|2021-09-13 02:44:40|9659.3|9649.3|9659|9649|9659.8|9649.8|9659|9649|7
1631501090000|2021-09-13 02:44:50|9658.8|9648.8|9658.1|9648.1|9658.8|9648.8|9658.1|9648.1|5
1631501100000|2021-09-13 02:45:00|9658|9648|9657.1|9647.1|9658|9648|9657|9647|19
1631501110000|2021-09-13 02:45:10|9657.4|9647.4|9657.1|9647.1|9658|9648|9657.1|9647.1|6
1631501120000|2021-09-13 02:45:20|9656.8|9646.8|9654|9644|9656.9|9646.9|9654|9644|9
1631501130000|2021-09-13 02:45:30|9654.5|9644.5|9653.5|9643.5|9654.5|9644.5|9653.5|9643.5|12
1631501140000|2021-09-13 02:45:40|9653.8|9643.8|9654.1|9644.1|9654.1|9644.1|9653.5|9643.5|8
1631501150000|2021-09-13 02:45:50|9653.9|9643.9|9654.1|9644.1|9654.1|9644.1|9653.9|9643.9|2
1631501160000|2021-09-13 02:46:00|9653.9|9643.9|9654.5|9644.5|9656|9646|9653.9|9643.9|14
1631501170000|2021-09-13 02:46:10|9654|9644|9655|9645|9655|9645|9654|9644|4
1631501180000|2021-09-13 02:46:20|9655.4|9645.4|9656.1|9646.1|9656.1|9646.1|9655.4|9645.4|3
1631501190000|2021-09-13 02:46:30|9656.8|9646.8|9655.6|9645.6|9656.8|9646.8|9655.6|9645.6|5
1631501200000|2021-09-13 02:46:40|9655.1|9645.1|9654.3|9644.3|9655.1|9645.1|9654.3|9644.3|4
1631501210000|2021-09-13 02:46:50|9654|9644|9653.5|9643.5|9654.3|9644.3|9653.5|9643.5|4
1631501220000|2021-09-13 02:47:00|9653.9|9643.9|9654.5|9644.5|9654.8|9644.8|9653.9|9643.9|5
1631501230000|2021-09-13 02:47:10|9654.3|9644.3|9653.5|9643.5|9654.5|9644.5|9653.5|9643.5|5
1631501240000|2021-09-13 02:47:20|9653.9|9643.9|9653.3|9643.3|9654.9|9644.9|9653.3|9643.3|10
1631501250000|2021-09-13 02:47:30|9653|9643|9652.5|9642.5|9653.8|9643.8|9652.5|9642.5|9
1631501260000|2021-09-13 02:47:40|9652.3|9642.3|9651.1|9641.1|9652.3|9642.3|9651|9641|5
1631501270000|2021-09-13 02:47:50|9652|9642|9651.3|9641.3|9652|9642|9651.3|9641.3|5
1631501280000|2021-09-13 02:48:00|9651.5|9641.5|9651|9641|9651.8|9641.8|9651|9641|7
1631501290000|2021-09-13 02:48:10|9650.8|9640.8|9649.4|9639.4|9650.8|9640.8|9649.4|9639.4|9
1631501300000|2021-09-13 02:48:20|9649.3|9639.3|9649.4|9639.4|9650|9640|9648.3|9638.3|9
1631501310000|2021-09-13 02:48:30|9649.6|9639.6|9649.4|9639.4|9649.8|9639.8|9649.4|9639.4|10
1631501320000|2021-09-13 02:48:40|9649.1|9639.1|9650.3|9640.3|9650.3|9640.3|9649.1|9639.1|4
1631501330000|2021-09-13 02:48:50|9650.5|9640.5|9651.5|9641.5|9651.8|9641.8|9650.5|9640.5|9
1631501340000|2021-09-13 02:49:00|9651.9|9641.9|9652.1|9642.1|9653|9643|9651.6|9641.6|10
1631501350000|2021-09-13 02:49:10|9652.3|9642.3|9652.8|9642.8|9653|9643|9652.1|9642.1|13
1631501360000|2021-09-13 02:49:20|9653|9643|9652.5|9642.5|9653|9643|9652.1|9642.1|6
1631501370000|2021-09-13 02:49:30|9653|9643|9652|9642|9653|9643|9652|9642|3
1631501380000|2021-09-13 02:49:40|9652.4|9642.4|9652.8|9642.8|9653.3|9643.3|9652.3|9642.3|9
1631501390000|2021-09-13 02:49:50|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652|9642|8
1631501400000|2021-09-13 02:50:00|9652.5|9642.5|9652.1|9642.1|9653.9|9643.9|9652.1|9642.1|10
1631501410000|2021-09-13 02:50:10|9652.3|9642.3|9652.4|9642.4|9652.5|9642.5|9652.3|9642.3|3
1631501420000|2021-09-13 02:50:20|9652.5|9642.5|9652.4|9642.4|9652.8|9642.8|9652.4|9642.4|6
1631501430000|2021-09-13 02:50:30|9652.5|9642.5|9651|9641|9653.5|9643.5|9650.9|9640.9|11
1631501440000|2021-09-13 02:50:40|9650.8|9640.8|9648.4|9638.4|9650.9|9640.9|9648.4|9638.4|6
1631501450000|2021-09-13 02:50:50|9648.6|9638.6|9648.6|9638.6|9649.1|9639.1|9648.6|9638.6|4
1631501460000|2021-09-13 02:51:00|9649.1|9639.1|9649.1|9639.1|9649.3|9639.3|9648.6|9638.6|7
1631501470000|2021-09-13 02:51:10|9648.9|9638.9|9649.5|9639.5|9649.5|9639.5|9648.6|9638.6|9
1631501480000|2021-09-13 02:51:20|9649.3|9639.3|9649.1|9639.1|9649.5|9639.5|9649.1|9639.1|5
1631501500000|2021-09-13 02:51:40|9649.5|9639.5|9650.3|9640.3|9650.3|9640.3|9649.5|9639.5|4
1631501510000|2021-09-13 02:51:50|9650.5|9640.5|9651.3|9641.3|9651.3|9641.3|9650.5|9640.5|4
1631501520000|2021-09-13 02:52:00|9651.5|9641.5|9650.5|9640.5|9651.5|9641.5|9650.5|9640.5|4
1631501530000|2021-09-13 02:52:10|9650|9640|9651.5|9641.5|9651.8|9641.8|9650|9640|11
1631501540000|2021-09-13 02:52:20|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|9651.3|9641.3|1
1631501550000|2021-09-13 02:52:30|9650.3|9640.3|9650.5|9640.5|9650.5|9640.5|9650|9640|8
1631501560000|2021-09-13 02:52:40|9650.3|9640.3|9649.9|9639.9|9650.3|9640.3|9649.5|9639.5|7
1631501570000|2021-09-13 02:52:50|9649.4|9639.4|9650.1|9640.1|9650.3|9640.3|9649.4|9639.4|9
1631501580000|2021-09-13 02:53:00|9650.4|9640.4|9650.5|9640.5|9650.5|9640.5|9650|9640|9
1631501590000|2021-09-13 02:53:10|9650.3|9640.3|9650|9640|9650.5|9640.5|9650|9640|5
1631501600000|2021-09-13 02:53:20|9650.3|9640.3|9651|9641|9651|9641|9650|9640|5
1631501610000|2021-09-13 02:53:30|9651.5|9641.5|9649.8|9639.8|9651.5|9641.5|9649.4|9639.4|13
1631501620000|2021-09-13 02:53:40|9649.6|9639.6|9649.4|9639.4|9650|9640|9649.3|9639.3|16
1631501630000|2021-09-13 02:53:50|9649.5|9639.5|9650.3|9640.3|9650.5|9640.5|9649.4|9639.4|14
1631501640000|2021-09-13 02:54:00|9650.1|9640.1|9652.5|9642.5|9652.5|9642.5|9650.1|9640.1|17
1631501650000|2021-09-13 02:54:10|9652.6|9642.6|9653.3|9643.3|9653.5|9643.5|9652.5|9642.5|6
1631501660000|2021-09-13 02:54:20|9653|9643|9657.5|9647.5|9657.5|9647.5|9653|9643|10
1631501670000|2021-09-13 02:54:30|9657.8|9647.8|9657.5|9647.5|9658|9648|9657|9647|16
1631501680000|2021-09-13 02:54:40|9657.8|9647.8|9655.5|9645.5|9657.8|9647.8|9655.5|9645.5|10
1631501690000|2021-09-13 02:54:50|9655.1|9645.1|9652.8|9642.8|9656.1|9646.1|9652.8|9642.8|9
1631501700000|2021-09-13 02:55:00|9654.3|9644.3|9656.3|9646.3|9656.5|9646.5|9654.3|9644.3|7
1631501710000|2021-09-13 02:55:10|9656|9646|9656|9646|9656.5|9646.5|9655.5|9645.5|7
1631501720000|2021-09-13 02:55:20|9655.5|9645.5|9655.8|9645.8|9656|9646|9655.5|9645.5|6
1631501730000|2021-09-13 02:55:30|9655.5|9645.5|9656|9646|9656.5|9646.5|9655.3|9645.3|15
1631501740000|2021-09-13 02:55:40|9656.3|9646.3|9657|9647|9657.5|9647.5|9656.3|9646.3|8
1631501750000|2021-09-13 02:55:50|9656.8|9646.8|9657|9647|9657.8|9647.8|9656.8|9646.8|12
1631501760000|2021-09-13 02:56:00|9656.8|9646.8|9658.3|9648.3|9658.3|9648.3|9656.5|9646.5|10
1631501770000|2021-09-13 02:56:10|9658|9648|9657.5|9647.5|9658.3|9648.3|9657.5|9647.5|6
1631501780000|2021-09-13 02:56:20|9657.3|9647.3|9656|9646|9657.3|9647.3|9656|9646|4
1631501790000|2021-09-13 02:56:30|9655.5|9645.5|9662.8|9652.8|9664.3|9654.3|9655.5|9645.5|13
1631501800000|2021-09-13 02:56:40|9662.5|9652.5|9664.5|9654.5|9664.5|9654.5|9662.5|9652.5|6
1631501810000|2021-09-13 02:56:50|9664.8|9654.8|9664.8|9654.8|9665.3|9655.3|9664.5|9654.5|11
1631501820000|2021-09-13 02:57:00|9664.5|9654.5|9663.8|9653.8|9664.5|9654.5|9663.5|9653.5|8
1631501830000|2021-09-13 02:57:10|9664|9654|9664|9654|9664.1|9654.1|9664|9654|5
1631501840000|2021-09-13 02:57:20|9663.3|9653.3|9663.1|9653.1|9663.3|9653.3|9662.6|9652.6|4
1631501850000|2021-09-13 02:57:30|9663.5|9653.5|9662.1|9652.1|9663.5|9653.5|9662.1|9652.1|3
1631501860000|2021-09-13 02:57:40|9662.4|9652.4|9662.6|9652.6|9663.5|9653.5|9662.4|9652.4|8
1631501870000|2021-09-13 02:57:50|9662.8|9652.8|9663.3|9653.3|9663.3|9653.3|9662.8|9652.8|4
1631501880000|2021-09-13 02:58:00|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|2
1631501890000|2021-09-13 02:58:10|9663|9653|9662.5|9652.5|9663|9653|9662.4|9652.4|3
1631501900000|2021-09-13 02:58:20|9662.3|9652.3|9659.4|9649.4|9662.3|9652.3|9659.1|9649.1|10
1631501910000|2021-09-13 02:58:30|9659.1|9649.1|9660.5|9650.5|9660.5|9650.5|9659.1|9649.1|7
1631501920000|2021-09-13 02:58:40|9661.1|9651.1|9668|9658|9668.5|9658.5|9661.1|9651.1|14
1631501930000|2021-09-13 02:58:50|9667.6|9657.6|9666.3|9656.3|9667.8|9657.8|9666.3|9656.3|13
1631501940000|2021-09-13 02:59:00|9666.5|9656.5|9669|9659|9669|9659|9666.3|9656.3|17
1631501950000|2021-09-13 02:59:10|9668.8|9658.8|9669|9659|9669|9659|9668|9658|9
1631501960000|2021-09-13 02:59:20|9669.3|9659.3|9668.9|9658.9|9669.5|9659.5|9668.9|9658.9|8
1631501970000|2021-09-13 02:59:30|9669.3|9659.3|9668.9|9658.9|9669.5|9659.5|9668.9|9658.9|6
1631501980000|2021-09-13 02:59:40|9669.3|9659.3|9676.8|9666.8|9676.8|9666.8|9668.9|9658.9|15
1631501990000|2021-09-13 02:59:50|9677|9667|9677.1|9667.1|9677.1|9667.1|9676.6|9666.6|5
1631502000000|2021-09-13 03:00:00|9678|9668|9678|9668|9678|9668|9678|9668|1
1631502010000|2021-09-13 03:00:10|9677.8|9667.8|9678.3|9668.3|9678.3|9668.3|9677.5|9667.5|8
1631502020000|2021-09-13 03:00:20|9677.9|9667.9|9680.8|9670.8|9680.8|9670.8|9677.9|9667.9|8
1631502030000|2021-09-13 03:00:30|9680.5|9670.5|9680|9670|9680.5|9670.5|9679.6|9669.6|14
1631502040000|2021-09-13 03:00:40|9680.3|9670.3|9679.4|9669.4|9680.4|9670.4|9678.6|9668.6|8
1631502050000|2021-09-13 03:00:50|9684.9|9674.9|9686.1|9676.1|9686.4|9676.4|9684.8|9674.8|11
1631502060000|2021-09-13 03:01:00|9685.6|9675.6|9687|9677|9687.3|9677.3|9685.6|9675.6|11
1631502070000|2021-09-13 03:01:10|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9686.8|9676.8|12
1631502080000|2021-09-13 03:01:20|9687.5|9677.5|9689|9679|9689.5|9679.5|9686|9676|20
1631502090000|2021-09-13 03:01:30|9688.6|9678.6|9688.6|9678.6|9689.5|9679.5|9688.3|9678.3|16
1631502100000|2021-09-13 03:01:40|9688.9|9678.9|9687.8|9677.8|9688.9|9678.9|9687.4|9677.4|12
1631502110000|2021-09-13 03:01:50|9687.5|9677.5|9689.3|9679.3|9689.5|9679.5|9687.5|9677.5|10
1631502120000|2021-09-13 03:02:00|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|1
1631502130000|2021-09-13 03:02:10|9689|9679|9694.3|9684.3|9697.1|9687.1|9689|9679|16
1631502140000|2021-09-13 03:02:20|9694.5|9684.5|9695.4|9685.4|9695.6|9685.6|9694.5|9684.5|9
1631502150000|2021-09-13 03:02:30|9695.3|9685.3|9693|9683|9695.3|9685.3|9693|9683|7
1631502160000|2021-09-13 03:02:40|9693.1|9683.1|9693|9683|9693.5|9683.5|9693|9683|4
1631502170000|2021-09-13 03:02:50|9693.3|9683.3|9693.1|9683.1|9693.9|9683.9|9693.1|9683.1|5
1631502180000|2021-09-13 03:03:00|9692.9|9682.9|9691.5|9681.5|9693.1|9683.1|9690.9|9680.9|13
1631502190000|2021-09-13 03:03:10|9691.3|9681.3|9698.1|9688.1|9698.9|9688.9|9691.3|9681.3|20
1631502200000|2021-09-13 03:03:20|9698.4|9688.4|9696.4|9686.4|9698.9|9688.9|9696.4|9686.4|16
1631502210000|2021-09-13 03:03:30|9696.6|9686.6|9696|9686|9696.6|9686.6|9696|9686|3
1631502220000|2021-09-13 03:03:40|9696.1|9686.1|9696.5|9686.5|9697.5|9687.5|9695.8|9685.8|13
1631502230000|2021-09-13 03:03:50|9696.6|9686.6|9695.5|9685.5|9696.6|9686.6|9695.5|9685.5|5
1631502240000|2021-09-13 03:04:00|9695.6|9685.6|9693.8|9683.8|9695.9|9685.9|9692.8|9682.8|17
1631502250000|2021-09-13 03:04:10|9693.5|9683.5|9690.4|9680.4|9693.5|9683.5|9689|9679|15
1631502260000|2021-09-13 03:04:20|9690|9680|9686.9|9676.9|9690|9680|9686.9|9676.9|16
1631502270000|2021-09-13 03:04:30|9687.5|9677.5|9691.3|9681.3|9691.5|9681.5|9687.5|9677.5|4
1631502280000|2021-09-13 03:04:40|9691.5|9681.5|9691.1|9681.1|9691.8|9681.8|9690.5|9680.5|9
1631502300000|2021-09-13 03:05:00|9691.5|9681.5|9690.8|9680.8|9691.5|9681.5|9690.5|9680.5|14
1631502310000|2021-09-13 03:05:10|9690.9|9680.9|9691.6|9681.6|9692.4|9682.4|9690.9|9680.9|14
1631502320000|2021-09-13 03:05:20|9691.4|9681.4|9691.4|9681.4|9691.5|9681.5|9691.3|9681.3|5
1631502330000|2021-09-13 03:05:30|9691.3|9681.3|9688.8|9678.8|9691.3|9681.3|9688.8|9678.8|9
1631502340000|2021-09-13 03:05:40|9688.6|9678.6|9690.3|9680.3|9690.5|9680.5|9688.6|9678.6|9
1631502350000|2021-09-13 03:05:50|9690|9680|9687.8|9677.8|9690|9680|9687.8|9677.8|12
1631502360000|2021-09-13 03:06:00|9687.5|9677.5|9696.1|9686.1|9696.4|9686.4|9687.1|9677.1|13
1631502370000|2021-09-13 03:06:10|9696.5|9686.5|9696.1|9686.1|9696.5|9686.5|9695.8|9685.8|6
1631502380000|2021-09-13 03:06:20|9696|9686|9696.1|9686.1|9696.3|9686.3|9695.3|9685.3|7
1631502390000|2021-09-13 03:06:30|9695.9|9685.9|9694.8|9684.8|9695.9|9685.9|9694.8|9684.8|5
1631502400000|2021-09-13 03:06:40|9693.9|9683.9|9695.6|9685.6|9695.6|9685.6|9693.9|9683.9|7
1631502410000|2021-09-13 03:06:50|9695.8|9685.8|9697.5|9687.5|9697.5|9687.5|9695.8|9685.8|8
1631502420000|2021-09-13 03:07:00|9697.3|9687.3|9697.5|9687.5|9697.5|9687.5|9696.3|9686.3|14
1631502430000|2021-09-13 03:07:10|9698.3|9688.3|9697.9|9687.9|9699.8|9689.8|9697.9|9687.9|11
1631502440000|2021-09-13 03:07:20|9699|9689|9699.5|9689.5|9700.3|9690.3|9699|9689|8
1631502450000|2021-09-13 03:07:30|9699.3|9689.3|9699.3|9689.3|9699.3|9689.3|9699|9689|3
1631502460000|2021-09-13 03:07:40|9700.1|9690.1|9701.4|9691.4|9702.1|9692.1|9699.8|9689.8|14
1631502470000|2021-09-13 03:07:50|9701.3|9691.3|9700.9|9690.9|9701.5|9691.5|9700.9|9690.9|10
1631502480000|2021-09-13 03:08:00|9701.3|9691.3|9702.5|9692.5|9702.5|9692.5|9701.3|9691.3|7
1631502490000|2021-09-13 03:08:10|9702.3|9692.3|9703.5|9693.5|9703.5|9693.5|9702.3|9692.3|8
1631502500000|2021-09-13 03:08:20|9703.3|9693.3|9702.6|9692.6|9703.8|9693.8|9702.6|9692.6|9
1631502510000|2021-09-13 03:08:30|9702.4|9692.4|9701.5|9691.5|9702.4|9692.4|9701.3|9691.3|17
1631502520000|2021-09-13 03:08:40|9701.8|9691.8|9703.3|9693.3|9703.4|9693.4|9699.3|9689.3|15
1631502530000|2021-09-13 03:08:50|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|9702.1|9692.1|5
1631502540000|2021-09-13 03:09:00|9703.1|9693.1|9703.1|9693.1|9703.5|9693.5|9702.8|9692.8|7
1631502550000|2021-09-13 03:09:10|9703.4|9693.4|9699.8|9689.8|9703.5|9693.5|9699.8|9689.8|10
1631502560000|2021-09-13 03:09:20|9699.6|9689.6|9699.1|9689.1|9700.3|9690.3|9698.5|9688.5|10
1631502570000|2021-09-13 03:09:30|9699|9689|9698.9|9688.9|9699.4|9689.4|9698.9|9688.9|4
1631502580000|2021-09-13 03:09:40|9698.8|9688.8|9698.8|9688.8|9698.8|9688.8|9698.5|9688.5|3
1631502590000|2021-09-13 03:09:50|9698.5|9688.5|9696.8|9686.8|9698.5|9688.5|9696.4|9686.4|9
1631502600000|2021-09-13 03:10:00|9697|9687|9698.5|9688.5|9698.5|9688.5|9697|9687|10
1631502610000|2021-09-13 03:10:10|9699.5|9689.5|9699.4|9689.4|9699.8|9689.8|9698.9|9688.9|7
1631502620000|2021-09-13 03:10:20|9699.5|9689.5|9700|9690|9700.5|9690.5|9699.5|9689.5|7
1631502630000|2021-09-13 03:10:30|9700.1|9690.1|9702.5|9692.5|9702.5|9692.5|9700|9690|11
1631502640000|2021-09-13 03:10:40|9703|9693|9702.5|9692.5|9703|9693|9702.5|9692.5|4
1631502650000|2021-09-13 03:10:50|9703|9693|9706.3|9696.3|9706.6|9696.6|9703|9693|7
1631502660000|2021-09-13 03:11:00|9706.4|9696.4|9706.4|9696.4|9706.4|9696.4|9706.4|9696.4|1
1631502670000|2021-09-13 03:11:10|9706.1|9696.1|9704.3|9694.3|9706.1|9696.1|9702.8|9692.8|9
1631502680000|2021-09-13 03:11:20|9704|9694|9702.4|9692.4|9704|9694|9702|9692|7
1631502690000|2021-09-13 03:11:30|9702|9692|9708.5|9698.5|9709|9699|9701.8|9691.8|8
1631502700000|2021-09-13 03:11:40|9708.8|9698.8|9708.8|9698.8|9709.5|9699.5|9708|9698|9
1631502710000|2021-09-13 03:11:50|9708.5|9698.5|9707.4|9697.4|9708.5|9698.5|9706.9|9696.9|8
1631502720000|2021-09-13 03:12:00|9707.1|9697.1|9706|9696|9707.1|9697.1|9706|9696|5
1631502730000|2021-09-13 03:12:10|9706.3|9696.3|9707.1|9697.1|9707.1|9697.1|9706.3|9696.3|10
1631502740000|2021-09-13 03:12:20|9707|9697|9706.9|9696.9|9707|9697|9706.4|9696.4|8
1631502750000|2021-09-13 03:12:30|9706.6|9696.6|9706.3|9696.3|9706.6|9696.6|9705.8|9695.8|10
1631502760000|2021-09-13 03:12:40|9706|9696|9706|9696|9706|9696|9706|9696|1
1631502770000|2021-09-13 03:12:50|9705.8|9695.8|9705.6|9695.6|9706.3|9696.3|9705.5|9695.5|13
1631502780000|2021-09-13 03:13:00|9705.5|9695.5|9705.6|9695.6|9705.6|9695.6|9705.4|9695.4|10
1631502790000|2021-09-13 03:13:10|9706.5|9696.5|9706.1|9696.1|9706.5|9696.5|9706.1|9696.1|2
1631502800000|2021-09-13 03:13:20|9706.4|9696.4|9708.8|9698.8|9709.1|9699.1|9706.4|9696.4|12
1631502810000|2021-09-13 03:13:30|9708.5|9698.5|9708.8|9698.8|9708.8|9698.8|9708|9698|3
1631502820000|2021-09-13 03:13:40|9709|9699|9709.3|9699.3|9709.5|9699.5|9709|9699|6
1631502830000|2021-09-13 03:13:50|9709.5|9699.5|9707.9|9697.9|9709.9|9699.9|9707.9|9697.9|9
1631502850000|2021-09-13 03:14:10|9707.4|9697.4|9706.8|9696.8|9707.8|9697.8|9706.8|9696.8|6
1631502860000|2021-09-13 03:14:20|9706.4|9696.4|9702|9692|9706.4|9696.4|9701.8|9691.8|12
1631502870000|2021-09-13 03:14:30|9702.3|9692.3|9704|9694|9704|9694|9702|9692|14
1631502880000|2021-09-13 03:14:40|9703.5|9693.5|9704|9694|9704.8|9694.8|9703.5|9693.5|17
1631502890000|2021-09-13 03:14:50|9704.3|9694.3|9704.3|9694.3|9704.5|9694.5|9703.3|9693.3|8
1631502900000|2021-09-13 03:15:00|9704|9694|9703.3|9693.3|9704.5|9694.5|9702.8|9692.8|12
1631502910000|2021-09-13 03:15:10|9703|9693|9711.4|9701.4|9712.1|9702.1|9703|9693|19
1631502920000|2021-09-13 03:15:20|9711.1|9701.1|9711.1|9701.1|9711.4|9701.4|9711.1|9701.1|7
1631502930000|2021-09-13 03:15:30|9711|9701|9716.3|9706.3|9716.3|9706.3|9711|9701|17
1631502940000|2021-09-13 03:15:40|9716|9706|9716|9706|9716.4|9706.4|9714.9|9704.9|11
1631502950000|2021-09-13 03:15:50|9715.5|9705.5|9714.8|9704.8|9716|9706|9714.5|9704.5|18
1631502960000|2021-09-13 03:16:00|9715|9705|9715.3|9705.3|9715.5|9705.5|9714.3|9704.3|8
1631502970000|2021-09-13 03:16:10|9715|9705|9714.3|9704.3|9715|9705|9714.3|9704.3|9
1631502980000|2021-09-13 03:16:20|9714.5|9704.5|9713.3|9703.3|9714.5|9704.5|9713|9703|15
1631502990000|2021-09-13 03:16:30|9713|9703|9713.5|9703.5|9713.5|9703.5|9713|9703|8
1631503000000|2021-09-13 03:16:40|9713.3|9703.3|9711.8|9701.8|9713.3|9703.3|9711.1|9701.1|13
1631503010000|2021-09-13 03:16:50|9712.1|9702.1|9711.9|9701.9|9712.5|9702.5|9711.9|9701.9|11
1631503020000|2021-09-13 03:17:00|9711.6|9701.6|9711.1|9701.1|9711.6|9701.6|9710.9|9700.9|6
1631503030000|2021-09-13 03:17:10|9710.9|9700.9|9710.5|9700.5|9711|9701|9707.9|9697.9|21
1631503040000|2021-09-13 03:17:20|9710.8|9700.8|9718|9708|9718|9708|9709|9699|13
1631503050000|2021-09-13 03:17:30|9717.8|9707.8|9719.4|9709.4|9719.8|9709.8|9717.8|9707.8|8
1631503060000|2021-09-13 03:17:40|9719.1|9709.1|9718.9|9708.9|9719.1|9709.1|9718.8|9708.8|3
1631503070000|2021-09-13 03:17:50|9719.3|9709.3|9717.8|9707.8|9719.3|9709.3|9717.8|9707.8|9
1631503080000|2021-09-13 03:18:00|9717.5|9707.5|9717.8|9707.8|9717.8|9707.8|9717.5|9707.5|8
1631503090000|2021-09-13 03:18:10|9716.6|9706.6|9716.9|9706.9|9717.8|9707.8|9716.5|9706.5|7
1631503100000|2021-09-13 03:18:20|9717.1|9707.1|9718.5|9708.5|9718.5|9708.5|9717.1|9707.1|9
1631503110000|2021-09-13 03:18:30|9719|9709|9721.4|9711.4|9722.1|9712.1|9719|9709|11
1631503120000|2021-09-13 03:18:40|9721.6|9711.6|9727.1|9717.1|9728.5|9718.5|9721.6|9711.6|19
1631503130000|2021-09-13 03:18:50|9727.4|9717.4|9728.1|9718.1|9728.3|9718.3|9727.1|9717.1|10
1631503140000|2021-09-13 03:19:00|9727.8|9717.8|9725.5|9715.5|9727.8|9717.8|9725.3|9715.3|8
1631503150000|2021-09-13 03:19:10|9725.3|9715.3|9723.9|9713.9|9725.5|9715.5|9723.9|9713.9|6
1631503160000|2021-09-13 03:19:20|9724.1|9714.1|9724.9|9714.9|9724.9|9714.9|9724.1|9714.1|4
1631503170000|2021-09-13 03:19:30|9725.4|9715.4|9724.6|9714.6|9725.8|9715.8|9724.3|9714.3|8
1631503180000|2021-09-13 03:19:40|9724.9|9714.9|9724|9714|9724.9|9714.9|9724|9714|4
1631503190000|2021-09-13 03:19:50|9724.3|9714.3|9726.4|9716.4|9726.4|9716.4|9724.3|9714.3|8
1631503200000|2021-09-13 03:20:00|9726.5|9716.5|9727.6|9717.6|9728.6|9718.6|9726.5|9716.5|15
1631503210000|2021-09-13 03:20:10|9727.8|9717.8|9726.4|9716.4|9728.6|9718.6|9726.4|9716.4|9
1631503220000|2021-09-13 03:20:20|9726.1|9716.1|9725|9715|9726.1|9716.1|9725|9715|3
1631503230000|2021-09-13 03:20:30|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|9725.3|9715.3|1
1631503240000|2021-09-13 03:20:40|9724.9|9714.9|9723.9|9713.9|9724.9|9714.9|9723.9|9713.9|3
1631503250000|2021-09-13 03:20:50|9724|9714|9725|9715|9725|9715|9724|9714|4
1631503260000|2021-09-13 03:21:00|9725.3|9715.3|9726.5|9716.5|9726.5|9716.5|9725.3|9715.3|7
1631503270000|2021-09-13 03:21:10|9726.3|9716.3|9723.4|9713.4|9726.3|9716.3|9723.4|9713.4|5
1631503280000|2021-09-13 03:21:20|9723|9713|9722.1|9712.1|9723.4|9713.4|9721.8|9711.8|7
1631503290000|2021-09-13 03:21:30|9722.3|9712.3|9723.5|9713.5|9723.5|9713.5|9722.3|9712.3|5
1631503300000|2021-09-13 03:21:40|9723.1|9713.1|9721.5|9711.5|9723.1|9713.1|9721|9711|9
1631503310000|2021-09-13 03:21:50|9721.9|9711.9|9724.8|9714.8|9724.8|9714.8|9721.9|9711.9|6
1631503320000|2021-09-13 03:22:00|9725.1|9715.1|9727.8|9717.8|9728.1|9718.1|9725.1|9715.1|11
1631503330000|2021-09-13 03:22:10|9727.1|9717.1|9726.8|9716.8|9727.3|9717.3|9725.8|9715.8|15
1631503340000|2021-09-13 03:22:20|9726.5|9716.5|9723.6|9713.6|9726.5|9716.5|9723.6|9713.6|8
1631503350000|2021-09-13 03:22:30|9723.5|9713.5|9722|9712|9723.5|9713.5|9721.8|9711.8|6
1631503360000|2021-09-13 03:22:40|9722.1|9712.1|9724.3|9714.3|9724.8|9714.8|9722.1|9712.1|13
1631503370000|2021-09-13 03:22:50|9723.3|9713.3|9722.6|9712.6|9723.8|9713.8|9722.6|9712.6|10
1631503380000|2021-09-13 03:23:00|9722.1|9712.1|9722|9712|9722.1|9712.1|9721.8|9711.8|3
1631503390000|2021-09-13 03:23:10|9721.8|9711.8|9722.3|9712.3|9722.5|9712.5|9721.4|9711.4|10
1631503400000|2021-09-13 03:23:20|9722.5|9712.5|9722.8|9712.8|9722.8|9712.8|9722.5|9712.5|2
1631503410000|2021-09-13 03:23:30|9723|9713|9722.5|9712.5|9723.5|9713.5|9721.6|9711.6|9
1631503420000|2021-09-13 03:23:40|9722.1|9712.1|9722.3|9712.3|9722.5|9712.5|9722.1|9712.1|3
1631503430000|2021-09-13 03:23:50|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|9722.5|9712.5|1
1631503440000|2021-09-13 03:24:00|9722.6|9712.6|9722.5|9712.5|9723.5|9713.5|9722.5|9712.5|5
1631503450000|2021-09-13 03:24:10|9722.8|9712.8|9725.3|9715.3|9725.3|9715.3|9722.8|9712.8|9
1631503460000|2021-09-13 03:24:20|9725|9715|9725.3|9715.3|9725.3|9715.3|9725|9715|2
1631503470000|2021-09-13 03:24:30|9725.4|9715.4|9725|9715|9725.9|9715.9|9725|9715|4
1631503480000|2021-09-13 03:24:40|9725.4|9715.4|9724.8|9714.8|9726.1|9716.1|9724.8|9714.8|9
1631503490000|2021-09-13 03:24:50|9724.4|9714.4|9723.5|9713.5|9724.4|9714.4|9723|9713|7
1631503500000|2021-09-13 03:25:00|9723.4|9713.4|9720.8|9710.8|9723.4|9713.4|9720.8|9710.8|6
1631503510000|2021-09-13 03:25:10|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|9720.5|9710.5|1
1631503520000|2021-09-13 03:25:20|9720.8|9710.8|9720.8|9710.8|9721.9|9711.9|9720.8|9710.8|7
1631503530000|2021-09-13 03:25:30|9720.3|9710.3|9718.8|9708.8|9720.3|9710.3|9718.8|9708.8|7
1631503540000|2021-09-13 03:25:40|9718.5|9708.5|9718|9708|9720|9710|9718|9708|12
1631503550000|2021-09-13 03:25:50|9717.8|9707.8|9716.4|9706.4|9717.8|9707.8|9716.4|9706.4|6
1631503560000|2021-09-13 03:26:00|9716.8|9706.8|9715.6|9705.6|9717.1|9707.1|9715.5|9705.5|11
1631503570000|2021-09-13 03:26:10|9715.4|9705.4|9712.8|9702.8|9715.4|9705.4|9712.5|9702.5|11
1631503580000|2021-09-13 03:26:20|9713|9703|9712|9702|9713|9703|9711|9701|12
1631503590000|2021-09-13 03:26:30|9711.8|9701.8|9709.8|9699.8|9712|9702|9709.1|9699.1|10
1631503600000|2021-09-13 03:26:40|9709.5|9699.5|9710.5|9700.5|9710.8|9700.8|9709.5|9699.5|14
1631503610000|2021-09-13 03:26:50|9710.3|9700.3|9709.1|9699.1|9710.5|9700.5|9709.1|9699.1|12
1631503620000|2021-09-13 03:27:00|9708.9|9698.9|9707|9697|9709.5|9699.5|9706.3|9696.3|14
1631503630000|2021-09-13 03:27:10|9706.8|9696.8|9707|9697|9707.3|9697.3|9706.3|9696.3|6
1631503640000|2021-09-13 03:27:20|9706.8|9696.8|9707.5|9697.5|9707.5|9697.5|9704.5|9694.5|11
1631503650000|2021-09-13 03:27:30|9707.1|9697.1|9709.3|9699.3|9709.5|9699.5|9707.1|9697.1|8
1631503660000|2021-09-13 03:27:40|9708.1|9698.1|9710|9700|9710|9700|9708.1|9698.1|10
1631503670000|2021-09-13 03:27:50|9709.8|9699.8|9708.1|9698.1|9710|9700|9708.1|9698.1|9
1631503680000|2021-09-13 03:28:00|9708|9698|9707.1|9697.1|9708|9698|9707|9697|6
1631503690000|2021-09-13 03:28:10|9707.5|9697.5|9708|9698|9708.8|9698.8|9707.5|9697.5|10
1631503700000|2021-09-13 03:28:20|9707.5|9697.5|9705.3|9695.3|9707.5|9697.5|9702.5|9692.5|16
1631503710000|2021-09-13 03:28:30|9705.1|9695.1|9704.5|9694.5|9705.1|9695.1|9704.5|9694.5|5
1631503720000|2021-09-13 03:28:40|9704.1|9694.1|9704.5|9694.5|9704.5|9694.5|9704.1|9694.1|2
1631503730000|2021-09-13 03:28:50|9704.8|9694.8|9704.1|9694.1|9704.8|9694.8|9704.1|9694.1|3
1631503740000|2021-09-13 03:29:00|9704.4|9694.4|9705.3|9695.3|9705.3|9695.3|9703.8|9693.8|8
1631503750000|2021-09-13 03:29:10|9705.1|9695.1|9705.1|9695.1|9705.1|9695.1|9705.1|9695.1|1
1631503760000|2021-09-13 03:29:20|9704.8|9694.8|9705.3|9695.3|9705.3|9695.3|9704.8|9694.8|2
1631503770000|2021-09-13 03:29:30|9705|9695|9705.3|9695.3|9705.3|9695.3|9704.3|9694.3|6
1631503780000|2021-09-13 03:29:40|9705|9695|9704|9694|9705.3|9695.3|9703.8|9693.8|7
1631503790000|2021-09-13 03:29:50|9704.3|9694.3|9705.1|9695.1|9705.6|9695.6|9704.3|9694.3|7
1631503800000|2021-09-13 03:30:00|9705.6|9695.6|9705.5|9695.5|9705.6|9695.6|9705.3|9695.3|3
1631503810000|2021-09-13 03:30:10|9705.3|9695.3|9705|9695|9705.3|9695.3|9704.8|9694.8|4
1631503820000|2021-09-13 03:30:20|9704.8|9694.8|9704.8|9694.8|9704.8|9694.8|9704.8|9694.8|1
1631503830000|2021-09-13 03:30:30|9704.9|9694.9|9704.6|9694.6|9704.9|9694.9|9704.6|9694.6|2
1631503840000|2021-09-13 03:30:40|9704.4|9694.4|9704|9694|9704.4|9694.4|9704|9694|2
1631503850000|2021-09-13 03:30:50|9703.8|9693.8|9702.8|9692.8|9703.8|9693.8|9702.8|9692.8|3
1631503860000|2021-09-13 03:31:00|9703|9693|9702.8|9692.8|9703|9693|9702.8|9692.8|4
1631503870000|2021-09-13 03:31:10|9703|9693|9703.5|9693.5|9704|9694|9703|9693|6
1631503880000|2021-09-13 03:31:20|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1631503900000|2021-09-13 03:31:40|9703|9693|9703|9693|9703|9693|9703|9693|1
1631503910000|2021-09-13 03:31:50|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|9702.8|9692.8|1
1631503930000|2021-09-13 03:32:10|9703|9693|9702.5|9692.5|9703|9693|9702|9692|4
1631503940000|2021-09-13 03:32:20|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|9702.6|9692.6|1
1631503960000|2021-09-13 03:32:40|9702.5|9692.5|9701.5|9691.5|9702.5|9692.5|9701.5|9691.5|2
1631504000000|2021-09-13 03:33:20|9702|9692|9702.3|9692.3|9702.3|9692.3|9702|9692|2
1631504010000|2021-09-13 03:33:30|9702|9692|9702|9692|9702|9692|9702|9692|1
1631504020000|2021-09-13 03:33:40|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|1
1631504040000|2021-09-13 03:34:00|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|9701.3|9691.3|1
1631504060000|2021-09-13 03:34:20|9700.9|9690.9|9700|9690|9700.9|9690.9|9700|9690|3
1631504070000|2021-09-13 03:34:30|9700.3|9690.3|9700.3|9690.3|9700.3|9690.3|9700|9690|3
1631504100000|2021-09-13 03:35:00|9700|9690|9698|9688|9700|9690|9698|9688|3
1631504110000|2021-09-13 03:35:10|9697.5|9687.5|9696.9|9686.9|9697.5|9687.5|9696.9|9686.9|2
1631504170000|2021-09-13 03:36:10|9696.5|9686.5|9693.6|9683.6|9696.5|9686.5|9693.6|9683.6|2
1631504180000|2021-09-13 03:36:20|9693.9|9683.9|9693.6|9683.6|9693.9|9683.9|9693.6|9683.6|2
1631504190000|2021-09-13 03:36:30|9693.4|9683.4|9694|9684|9694|9684|9693.1|9683.1|5
1631504200000|2021-09-13 03:36:40|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|9694.4|9684.4|1
1631504210000|2021-09-13 03:36:50|9694.1|9684.1|9694.9|9684.9|9695|9685|9694.1|9684.1|3
1631504220000|2021-09-13 03:37:00|9695|9685|9695.5|9685.5|9695.5|9685.5|9695|9685|3
1631504230000|2021-09-13 03:37:10|9695.8|9685.8|9696.4|9686.4|9696.9|9686.9|9695.8|9685.8|7
1631504240000|2021-09-13 03:37:20|9696|9686|9696.3|9686.3|9696.3|9686.3|9696|9686|2
1631504260000|2021-09-13 03:37:40|9696|9686|9696|9686|9696.3|9686.3|9696|9686|5
1631504270000|2021-09-13 03:37:50|9695.8|9685.8|9696.3|9686.3|9696.3|9686.3|9695.8|9685.8|5
1631504290000|2021-09-13 03:38:10|9696|9686|9696.3|9686.3|9696.3|9686.3|9696|9686|2
1631504300000|2021-09-13 03:38:20|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|9696.5|9686.5|1
1631504310000|2021-09-13 03:38:30|9696.8|9686.8|9697|9687|9697|9687|9696.5|9686.5|4
1631504320000|2021-09-13 03:38:40|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|1
1631504330000|2021-09-13 03:38:50|9696.6|9686.6|9696|9686|9696.8|9686.8|9695.5|9685.5|5
1631504340000|2021-09-13 03:39:00|9696.3|9686.3|9695.8|9685.8|9696.3|9686.3|9695.8|9685.8|7
1631504350000|2021-09-13 03:39:10|9695.6|9685.6|9694|9684|9695.6|9685.6|9694|9684|4
1631504380000|2021-09-13 03:39:40|9694.3|9684.3|9694|9684|9694.3|9684.3|9694|9684|2
1631504420000|2021-09-13 03:40:20|9694.3|9684.3|9694.5|9684.5|9694.5|9684.5|9694.3|9684.3|2
1631504430000|2021-09-13 03:40:30|9694.3|9684.3|9694|9684|9694.3|9684.3|9694|9684|2
1631504440000|2021-09-13 03:40:40|9694.5|9684.5|9694.8|9684.8|9694.8|9684.8|9694.5|9684.5|4
1631504490000|2021-09-13 03:41:30|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|9694.5|9684.5|1
1631504520000|2021-09-13 03:42:00|9694.8|9684.8|9695.5|9685.5|9695.5|9685.5|9694.5|9684.5|5
1631504530000|2021-09-13 03:42:10|9695.3|9685.3|9695.5|9685.5|9695.5|9685.5|9694.5|9684.5|6
1631504560000|2021-09-13 03:42:40|9695|9685|9692.9|9682.9|9695|9685|9692.9|9682.9|2
1631504580000|2021-09-13 03:43:00|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|9693.1|9683.1|1
1631504590000|2021-09-13 03:43:10|9694|9684|9694|9684|9694|9684|9694|9684|1
1631504600000|2021-09-13 03:43:20|9694.3|9684.3|9694.3|9684.3|9694.6|9684.6|9694|9684|5
1631504610000|2021-09-13 03:43:30|9694|9684|9694|9684|9694.3|9684.3|9694|9684|3
1631504620000|2021-09-13 03:43:40|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|9693.9|9683.9|1
1631504670000|2021-09-13 03:44:30|9694.3|9684.3|9694|9684|9694.3|9684.3|9694|9684|2
1631504680000|2021-09-13 03:44:40|9693.8|9683.8|9693.4|9683.4|9693.8|9683.8|9693.4|9683.4|4
1631504690000|2021-09-13 03:44:50|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|9693.6|9683.6|1
1631504710000|2021-09-13 03:45:10|9693.4|9683.4|9692.6|9682.6|9693.4|9683.4|9691.5|9681.5|5
1631504720000|2021-09-13 03:45:20|9692.4|9682.4|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|5
1631504730000|2021-09-13 03:45:30|9693.5|9683.5|9694|9684|9694|9684|9693.3|9683.3|4
1631504760000|2021-09-13 03:46:00|9694.1|9684.1|9695.1|9685.1|9695.3|9685.3|9694.1|9684.1|4
1631504870000|2021-09-13 03:47:50|9695|9685|9695|9685|9695|9685|9695|9685|1
1631504930000|2021-09-13 03:48:50|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|1
1631504940000|2021-09-13 03:49:00|9695.5|9685.5|9696.3|9686.3|9696.5|9686.5|9695.5|9685.5|6
1631504950000|2021-09-13 03:49:10|9696.4|9686.4|9696.4|9686.4|9696.4|9686.4|9696.4|9686.4|1
1631504960000|2021-09-13 03:49:20|9696.1|9686.1|9695.9|9685.9|9696.1|9686.1|9695.9|9685.9|2
1631504970000|2021-09-13 03:49:30|9696|9686|9696|9686|9696.4|9686.4|9695.9|9685.9|5
1631504980000|2021-09-13 03:49:40|9694.3|9684.3|9695|9685|9695.3|9685.3|9694.3|9684.3|4
1631505000000|2021-09-13 03:50:00|9694.8|9684.8|9694.4|9684.4|9694.8|9684.8|9694.3|9684.3|4
1631505010000|2021-09-13 03:50:10|9694|9684|9694.6|9684.6|9694.6|9684.6|9694|9684|3
1631505040000|2021-09-13 03:50:40|9694.8|9684.8|9694.3|9684.3|9694.8|9684.8|9694.3|9684.3|3
1631505050000|2021-09-13 03:50:50|9694.1|9684.1|9693.8|9683.8|9694.1|9684.1|9693.5|9683.5|3
1631505080000|2021-09-13 03:51:20|9694|9684|9694|9684|9694|9684|9694|9684|1
1631505100000|2021-09-13 03:51:40|9694.3|9684.3|9694|9684|9694.3|9684.3|9694|9684|2
1631505110000|2021-09-13 03:51:50|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|1
1631505120000|2021-09-13 03:52:00|9694|9684|9694|9684|9694|9684|9694|9684|1
1631505130000|2021-09-13 03:52:10|9694.3|9684.3|9694.1|9684.1|9694.3|9684.3|9694.1|9684.1|2
1631505140000|2021-09-13 03:52:20|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|9694.3|9684.3|1
1631505160000|2021-09-13 03:52:40|9694.6|9684.6|9695.5|9685.5|9695.5|9685.5|9694.6|9684.6|4
1631505170000|2021-09-13 03:52:50|9695.8|9685.8|9695.5|9685.5|9695.8|9685.8|9695.5|9685.5|10
1631505190000|2021-09-13 03:53:10|9695.8|9685.8|9695.8|9685.8|9695.8|9685.8|9695.5|9685.5|5
1631505200000|2021-09-13 03:53:20|9696|9686|9696|9686|9696|9686|9696|9686|1
1631505210000|2021-09-13 03:53:30|9696.3|9686.3|9696.3|9686.3|9696.3|9686.3|9696|9686|3
1631505220000|2021-09-13 03:53:40|9696|9686|9696.3|9686.3|9696.3|9686.3|9696|9686|2
1631505230000|2021-09-13 03:53:50|9696|9686|9696|9686|9696.3|9686.3|9696|9686|7
1631505240000|2021-09-13 03:54:00|9696.5|9686.5|9696.5|9686.5|9696.8|9686.8|9696|9686|9
1631505270000|2021-09-13 03:54:30|9696.3|9686.3|9695.6|9685.6|9696.5|9686.5|9695.4|9685.4|6
1631505310000|2021-09-13 03:55:10|9695.3|9685.3|9695.6|9685.6|9695.6|9685.6|9695.3|9685.3|2
1631505340000|2021-09-13 03:55:40|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|9695.3|9685.3|1
1631505350000|2021-09-13 03:55:50|9695|9685|9694|9684|9695|9685|9693.9|9683.9|6
1631505360000|2021-09-13 03:56:00|9693.6|9683.6|9692.6|9682.6|9693.6|9683.6|9692|9682|7
1631505370000|2021-09-13 03:56:10|9692.5|9682.5|9689.8|9679.8|9692.5|9682.5|9689.5|9679.5|3
1631505380000|2021-09-13 03:56:20|9688.9|9678.9|9689.9|9679.9|9690|9680|9688.9|9678.9|5
1631505390000|2021-09-13 03:56:30|9690.3|9680.3|9690|9680|9690.3|9680.3|9689.9|9679.9|3
1631505400000|2021-09-13 03:56:40|9689.8|9679.8|9690.5|9680.5|9690.8|9680.8|9689.8|9679.8|5
1631505420000|2021-09-13 03:57:00|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|1
1631505430000|2021-09-13 03:57:10|9691.1|9681.1|9692|9682|9693|9683|9691.1|9681.1|6
1631505450000|2021-09-13 03:57:30|9692.3|9682.3|9693|9683|9693|9683|9692.3|9682.3|2
1631505470000|2021-09-13 03:57:50|9693.5|9683.5|9692.9|9682.9|9693.5|9683.5|9692.9|9682.9|4
1631505480000|2021-09-13 03:58:00|9693|9683|9693|9683|9693|9683|9693|9683|1
1631505490000|2021-09-13 03:58:10|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|9692.9|9682.9|1
1631505500000|2021-09-13 03:58:20|9692.5|9682.5|9692.1|9682.1|9692.5|9682.5|9692|9682|3
1631505510000|2021-09-13 03:58:30|9692|9682|9691.8|9681.8|9692|9682|9691.6|9681.6|5
1631505520000|2021-09-13 03:58:40|9691.9|9681.9|9691.5|9681.5|9691.9|9681.9|9691.5|9681.5|3
1631505540000|2021-09-13 03:59:00|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|1
1631505560000|2021-09-13 03:59:20|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1631505570000|2021-09-13 03:59:30|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1631505600000|2021-09-13 04:00:00|9691.4|9681.4|9690.6|9680.6|9691.4|9681.4|9690.6|9680.6|2
1631505610000|2021-09-13 04:00:10|9691.1|9681.1|9691.3|9681.3|9691.6|9681.6|9691.1|9681.1|5
1631505620000|2021-09-13 04:00:20|9690.9|9680.9|9690.9|9680.9|9690.9|9680.9|9690.6|9680.6|5
1631505630000|2021-09-13 04:00:30|9690.6|9680.6|9690.9|9680.9|9690.9|9680.9|9690.6|9680.6|4
1631505680000|2021-09-13 04:01:20|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|9690.6|9680.6|1
1631505840000|2021-09-13 04:04:00|9690.4|9680.4|9690.3|9680.3|9690.4|9680.4|9690.3|9680.3|2
1631505870000|2021-09-13 04:04:30|9690|9680|9690|9680|9690|9680|9690|9680|1
1631505910000|2021-09-13 04:05:10|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1631505920000|2021-09-13 04:05:20|9690.5|9680.5|9690.6|9680.6|9690.9|9680.9|9690.5|9680.5|3
1631505970000|2021-09-13 04:06:10|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1631506010000|2021-09-13 04:06:50|9690.8|9680.8|9690.9|9680.9|9690.9|9680.9|9690.5|9680.5|4
1631506020000|2021-09-13 04:07:00|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|1
1631506030000|2021-09-13 04:07:10|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|9691.4|9681.4|1
1631506040000|2021-09-13 04:07:20|9691.6|9681.6|9692.1|9682.1|9692.4|9682.4|9691.6|9681.6|3
1631506060000|2021-09-13 04:07:40|9691.9|9681.9|9691.4|9681.4|9691.9|9681.9|9691.4|9681.4|2
1631506070000|2021-09-13 04:07:50|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|6
1631506080000|2021-09-13 04:08:00|9691|9681|9691|9681|9691|9681|9691|9681|1
1631506090000|2021-09-13 04:08:10|9690.8|9680.8|9690.5|9680.5|9690.8|9680.8|9690.3|9680.3|4
1631506100000|2021-09-13 04:08:20|9690.3|9680.3|9690.5|9680.5|9690.5|9680.5|9690.3|9680.3|2
1631506130000|2021-09-13 04:08:50|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|1
1631506140000|2021-09-13 04:09:00|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1631506250000|2021-09-13 04:10:50|9690.9|9680.9|9691.4|9681.4|9691.4|9681.4|9690.9|9680.9|2
1631506260000|2021-09-13 04:11:00|9691|9681|9691|9681|9691|9681|9691|9681|1
1631506270000|2021-09-13 04:11:10|9691.1|9681.1|9691.4|9681.4|9691.4|9681.4|9691.1|9681.1|2
1631506310000|2021-09-13 04:11:50|9691.5|9681.5|9692.4|9682.4|9692.4|9682.4|9691.5|9681.5|2
1631506340000|2021-09-13 04:12:20|9692.8|9682.8|9692.8|9682.8|9693|9683|9692.8|9682.8|3
1631506350000|2021-09-13 04:12:30|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1631506370000|2021-09-13 04:12:50|9692.3|9682.3|9691.6|9681.6|9692.3|9682.3|9691.6|9681.6|2
1631506380000|2021-09-13 04:13:00|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1631506400000|2021-09-13 04:13:20|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691|9681|3
1631506420000|2021-09-13 04:13:40|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1631506450000|2021-09-13 04:14:10|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|1
1631506460000|2021-09-13 04:14:20|9692.1|9682.1|9692.1|9682.1|9692.3|9682.3|9692.1|9682.1|3
1631506470000|2021-09-13 04:14:30|9692.3|9682.3|9692.1|9682.1|9692.3|9682.3|9692.1|9682.1|2
1631506480000|2021-09-13 04:14:40|9691.9|9681.9|9691.4|9681.4|9691.9|9681.9|9691.4|9681.4|2
1631506570000|2021-09-13 04:16:10|9691|9681|9691|9681|9691.3|9681.3|9691|9681|3
1631506590000|2021-09-13 04:16:30|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1631506600000|2021-09-13 04:16:40|9691.3|9681.3|9691.3|9681.3|9691.3|9681.3|9691|9681|3
1631506620000|2021-09-13 04:17:00|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|2
1631506630000|2021-09-13 04:17:10|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|2
1631506650000|2021-09-13 04:17:30|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|9691.1|9681.1|1
1631506680000|2021-09-13 04:18:00|9690.8|9680.8|9690.5|9680.5|9690.8|9680.8|9690.5|9680.5|2
1631506710000|2021-09-13 04:18:30|9690.8|9680.8|9691.4|9681.4|9691.4|9681.4|9690.8|9680.8|4
1631506740000|2021-09-13 04:19:00|9692|9682|9691.1|9681.1|9692.6|9682.6|9691.1|9681.1|4
1631506770000|2021-09-13 04:19:30|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1631506780000|2021-09-13 04:19:40|9691.3|9681.3|9691.1|9681.1|9691.3|9681.3|9691.1|9681.1|2
1631506840000|2021-09-13 04:20:40|9691|9681|9691|9681|9691|9681|9691|9681|1
1631506850000|2021-09-13 04:20:50|9691.3|9681.3|9691.4|9681.4|9691.4|9681.4|9691.3|9681.3|2
1631506860000|2021-09-13 04:21:00|9691.8|9681.8|9691.9|9681.9|9693|9683|9691.8|9681.8|5
1631506880000|2021-09-13 04:21:20|9692.1|9682.1|9692.1|9682.1|9692.4|9682.4|9692.1|9682.1|3
1631506890000|2021-09-13 04:21:30|9692.4|9682.4|9692.1|9682.1|9692.4|9682.4|9692.1|9682.1|8
1631506900000|2021-09-13 04:21:40|9691.9|9681.9|9692.4|9682.4|9692.4|9682.4|9691.9|9681.9|3
1631506910000|2021-09-13 04:21:50|9692.6|9682.6|9692.6|9682.6|9693|9683|9692.4|9682.4|5
1631506920000|2021-09-13 04:22:00|9692.4|9682.4|9693.3|9683.3|9693.3|9683.3|9692.4|9682.4|6
1631506930000|2021-09-13 04:22:10|9693.1|9683.1|9692.9|9682.9|9693.1|9683.1|9692.9|9682.9|2
1631506940000|2021-09-13 04:22:20|9692.6|9682.6|9692.1|9682.1|9692.9|9682.9|9692.1|9682.1|4
1631506950000|2021-09-13 04:22:30|9691.9|9681.9|9692.6|9682.6|9692.6|9682.6|9691.9|9681.9|3
1631506960000|2021-09-13 04:22:40|9692.9|9682.9|9692.6|9682.6|9692.9|9682.9|9692.1|9682.1|6
1631506970000|2021-09-13 04:22:50|9692.4|9682.4|9692.4|9682.4|9692.6|9682.6|9692.4|9682.4|5
1631506980000|2021-09-13 04:23:00|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9691.9|9681.9|2
1631506990000|2021-09-13 04:23:10|9692.1|9682.1|9691.9|9681.9|9692.4|9682.4|9691.9|9681.9|4
1631507010000|2021-09-13 04:23:30|9692|9682|9691.9|9681.9|9692|9682|9691.9|9681.9|2
1631507020000|2021-09-13 04:23:40|9691.6|9681.6|9692|9682|9692|9682|9691.6|9681.6|2
1631507030000|2021-09-13 04:23:50|9692.1|9682.1|9691.9|9681.9|9692.1|9682.1|9691.9|9681.9|2
1631507040000|2021-09-13 04:24:00|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|1
1631507060000|2021-09-13 04:24:20|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|9691.9|9681.9|1
1631507070000|2021-09-13 04:24:30|9691.6|9681.6|9691.6|9681.6|9691.6|9681.6|9691.4|9681.4|3
1631507080000|2021-09-13 04:24:40|9691.4|9681.4|9691.1|9681.1|9691.4|9681.4|9691.1|9681.1|2
1631507180000|2021-09-13 04:26:20|9691.9|9681.9|9691.9|9681.9|9692.1|9682.1|9691.9|9681.9|3
1631507190000|2021-09-13 04:26:30|9691.8|9681.8|9693.1|9683.1|9693.1|9683.1|9691.4|9681.4|6
1631507200000|2021-09-13 04:26:40|9693.4|9683.4|9693.1|9683.1|9693.4|9683.4|9693.1|9683.1|2
1631507210000|2021-09-13 04:26:50|9693.4|9683.4|9693.9|9683.9|9693.9|9683.9|9693.4|9683.4|2
1631507230000|2021-09-13 04:27:10|9693.5|9683.5|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|2
1631507240000|2021-09-13 04:27:20|9693.4|9683.4|9693.3|9683.3|9693.4|9683.4|9693.3|9683.3|2
1631507250000|2021-09-13 04:27:30|9693.4|9683.4|9693.3|9683.3|9693.4|9683.4|9693.3|9683.3|2
1631507280000|2021-09-13 04:28:00|9693.4|9683.4|9694.3|9684.3|9694.3|9684.3|9693.4|9683.4|2
1631507290000|2021-09-13 04:28:10|9694|9684|9693.1|9683.1|9694|9684|9693|9683|3
1631507330000|2021-09-13 04:28:50|9693.4|9683.4|9693.6|9683.6|9693.6|9683.6|9693.4|9683.4|4
1631507340000|2021-09-13 04:29:00|9693.4|9683.4|9693.3|9683.3|9693.4|9683.4|9693.3|9683.3|2
1631507350000|2021-09-13 04:29:10|9693.4|9683.4|9693.1|9683.1|9693.4|9683.4|9693.1|9683.1|2
1631507360000|2021-09-13 04:29:20|9693.4|9683.4|9693.6|9683.6|9693.6|9683.6|9693.3|9683.3|6
1631507380000|2021-09-13 04:29:40|9693.4|9683.4|9693.9|9683.9|9693.9|9683.9|9693.4|9683.4|3
1631507390000|2021-09-13 04:29:50|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|9694.1|9684.1|1
1631507400000|2021-09-13 04:30:00|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|2
1631507410000|2021-09-13 04:30:10|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|1
1631507420000|2021-09-13 04:30:20|9692.3|9682.3|9691|9681|9692.3|9682.3|9691|9681|2
1631507430000|2021-09-13 04:30:30|9691.3|9681.3|9691.1|9681.1|9691.3|9681.3|9691.1|9681.1|2
1631507450000|2021-09-13 04:30:50|9691.3|9681.3|9691.6|9681.6|9693|9683|9691.3|9681.3|5
1631507460000|2021-09-13 04:31:00|9691.1|9681.1|9692.4|9682.4|9692.4|9682.4|9691.1|9681.1|5
1631507470000|2021-09-13 04:31:10|9692.8|9682.8|9692.4|9682.4|9692.8|9682.8|9692.4|9682.4|2
1631507480000|2021-09-13 04:31:20|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|9692.6|9682.6|1
1631507490000|2021-09-13 04:31:30|9692.4|9682.4|9691.8|9681.8|9692.4|9682.4|9691.8|9681.8|2
1631507500000|2021-09-13 04:31:40|9691.5|9681.5|9692.8|9682.8|9692.8|9682.8|9691.5|9681.5|4
1631507510000|2021-09-13 04:31:50|9693.3|9683.3|9692.8|9682.8|9693.3|9683.3|9692.8|9682.8|2
1631507520000|2021-09-13 04:32:00|9692.1|9682.1|9692.8|9682.8|9692.8|9682.8|9691.8|9681.8|4
1631507530000|2021-09-13 04:32:10|9692|9682|9691.8|9681.8|9692|9682|9691.8|9681.8|2
1631507540000|2021-09-13 04:32:20|9692.1|9682.1|9691.8|9681.8|9692.1|9682.1|9691.8|9681.8|2
1631507550000|2021-09-13 04:32:30|9692|9682|9692|9682|9692|9682|9692|9682|1
1631507560000|2021-09-13 04:32:40|9692.3|9682.3|9692|9682|9692.3|9682.3|9692|9682|2
1631507580000|2021-09-13 04:33:00|9691.5|9681.5|9692|9682|9692|9682|9691.5|9681.5|2
1631507590000|2021-09-13 04:33:10|9691.5|9681.5|9691.5|9681.5|9692|9682|9691.5|9681.5|3
1631507600000|2021-09-13 04:33:20|9692|9682|9692|9682|9693|9683|9692|9682|5
1631507630000|2021-09-13 04:33:50|9691.5|9681.5|9692|9682|9692|9682|9691.5|9681.5|2
1631507640000|2021-09-13 04:34:00|9691.5|9681.5|9692.3|9682.3|9692.3|9682.3|9691.5|9681.5|3
1631507650000|2021-09-13 04:34:10|9692.6|9682.6|9693.3|9683.3|9693.3|9683.3|9692.6|9682.6|3
1631507680000|2021-09-13 04:34:40|9693.9|9683.9|9693.3|9683.3|9693.9|9683.9|9693.3|9683.3|4
1631507710000|2021-09-13 04:35:10|9693.9|9683.9|9693.8|9683.8|9693.9|9683.9|9693.8|9683.8|2
1631507730000|2021-09-13 04:35:30|9693.4|9683.4|9693.3|9683.3|9693.4|9683.4|9693.3|9683.3|2
1631507740000|2021-09-13 04:35:40|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.5|9682.5|3
1631507750000|2021-09-13 04:35:50|9693|9683|9693.6|9683.6|9693.6|9683.6|9693|9683|3
1631507770000|2021-09-13 04:36:10|9694.3|9684.3|9693.8|9683.8|9694.3|9684.3|9693.8|9683.8|2
1631507780000|2021-09-13 04:36:20|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|9693.4|9683.4|1
1631507790000|2021-09-13 04:36:30|9693.6|9683.6|9696.3|9686.3|9696.3|9686.3|9693.6|9683.6|4
1631507800000|2021-09-13 04:36:40|9696.5|9686.5|9703.6|9693.6|9704|9694|9696.5|9686.5|8
1631507810000|2021-09-13 04:36:50|9703|9693|9705|9695|9705|9695|9703|9693|4
1631507820000|2021-09-13 04:37:00|9705.3|9695.3|9704.1|9694.1|9705.3|9695.3|9703.6|9693.6|13
1631507840000|2021-09-13 04:37:20|9703.8|9693.8|9703.3|9693.3|9703.8|9693.8|9703.3|9693.3|2
1631507850000|2021-09-13 04:37:30|9702.3|9692.3|9702.8|9692.8|9702.8|9692.8|9702.3|9692.3|4
1631507860000|2021-09-13 04:37:40|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|9702.5|9692.5|1
1631507880000|2021-09-13 04:38:00|9702.8|9692.8|9703.6|9693.6|9703.6|9693.6|9702.8|9692.8|3
1631507890000|2021-09-13 04:38:10|9703.9|9693.9|9703.6|9693.6|9703.9|9693.9|9703.6|9693.6|4
1631507900000|2021-09-13 04:38:20|9703.9|9693.9|9703.6|9693.6|9703.9|9693.9|9703.6|9693.6|6
1631507910000|2021-09-13 04:38:30|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|9703.3|9693.3|1
1631507920000|2021-09-13 04:38:40|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|3
1631507940000|2021-09-13 04:39:00|9703.3|9693.3|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|4
1631507950000|2021-09-13 04:39:10|9703.3|9693.3|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|2
1631507960000|2021-09-13 04:39:20|9703.3|9693.3|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|2
1631507970000|2021-09-13 04:39:30|9702.5|9692.5|9701.9|9691.9|9702.5|9692.5|9701.8|9691.8|4
1631507980000|2021-09-13 04:39:40|9701.5|9691.5|9700.3|9690.3|9701.5|9691.5|9699.6|9689.6|8
1631507990000|2021-09-13 04:39:50|9699.8|9689.8|9698.3|9688.3|9699.8|9689.8|9698.3|9688.3|5
1631508000000|2021-09-13 04:40:00|9699.5|9689.5|9700.5|9690.5|9700.5|9690.5|9699.5|9689.5|6
1631508010000|2021-09-13 04:40:10|9700.8|9690.8|9701.5|9691.5|9701.5|9691.5|9700.8|9690.8|2
1631508020000|2021-09-13 04:40:20|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|9701.8|9691.8|1
1631508040000|2021-09-13 04:40:40|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|9702.1|9692.1|1
1631508050000|2021-09-13 04:40:50|9701.6|9691.6|9702|9692|9702.1|9692.1|9701.4|9691.4|13
1631508060000|2021-09-13 04:41:00|9701.9|9691.9|9700.3|9690.3|9701.9|9691.9|9700.3|9690.3|5
1631508070000|2021-09-13 04:41:10|9699.9|9689.9|9699.8|9689.8|9699.9|9689.9|9699.8|9689.8|2
1631508080000|2021-09-13 04:41:20|9699.5|9689.5|9699.4|9689.4|9699.5|9689.5|9699.1|9689.1|3
1631508090000|2021-09-13 04:41:30|9699|9689|9699.3|9689.3|9699.3|9689.3|9698.5|9688.5|5
1631508100000|2021-09-13 04:41:40|9699.4|9689.4|9699.1|9689.1|9699.4|9689.4|9699.1|9689.1|2
1631508110000|2021-09-13 04:41:50|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|9699.4|9689.4|1
1631508150000|2021-09-13 04:42:30|9699.3|9689.3|9699|9689|9699.4|9689.4|9699|9689|4
1631508160000|2021-09-13 04:42:40|9699.1|9689.1|9698.6|9688.6|9699.1|9689.1|9698|9688|6
1631508170000|2021-09-13 04:42:50|9698.4|9688.4|9698.4|9688.4|9698.5|9688.5|9698.4|9688.4|3
1631508180000|2021-09-13 04:43:00|9698.5|9688.5|9698.9|9688.9|9698.9|9688.9|9698.5|9688.5|2
1631508190000|2021-09-13 04:43:10|9698.8|9688.8|9698|9688|9698.8|9688.8|9698|9688|4
1631508200000|2021-09-13 04:43:20|9698.3|9688.3|9698|9688|9698.3|9688.3|9698|9688|2
1631508210000|2021-09-13 04:43:30|9697.4|9687.4|9697.8|9687.8|9697.8|9687.8|9697.4|9687.4|2
1631508240000|2021-09-13 04:44:00|9698.1|9688.1|9698.4|9688.4|9698.4|9688.4|9698.1|9688.1|2
1631508250000|2021-09-13 04:44:10|9698.1|9688.1|9697|9687|9698.1|9688.1|9697|9687|4
1631508270000|2021-09-13 04:44:30|9696.8|9686.8|9693.1|9683.1|9696.8|9686.8|9693|9683|8
1631508280000|2021-09-13 04:44:40|9693.4|9683.4|9691.8|9681.8|9694|9684|9691.8|9681.8|6
1631508310000|2021-09-13 04:45:10|9692|9682|9693.1|9683.1|9693.1|9683.1|9692|9682|3
1631508330000|2021-09-13 04:45:30|9692.8|9682.8|9692.1|9682.1|9692.8|9682.8|9692.1|9682.1|2
1631508350000|2021-09-13 04:45:50|9691.9|9681.9|9691|9681|9691.9|9681.9|9691|9681|4
1631508360000|2021-09-13 04:46:00|9690.8|9680.8|9690.3|9680.3|9690.8|9680.8|9690.3|9680.3|2
1631508370000|2021-09-13 04:46:10|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1631508390000|2021-09-13 04:46:30|9689.3|9679.3|9688.9|9678.9|9689.3|9679.3|9688.6|9678.6|6
1631508400000|2021-09-13 04:46:40|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688.6|9678.6|2
1631508410000|2021-09-13 04:46:50|9688.6|9678.6|9688.5|9678.5|9688.9|9678.9|9688.4|9678.4|10
1631508420000|2021-09-13 04:47:00|9688.8|9678.8|9688.3|9678.3|9688.8|9678.8|9688.3|9678.3|3
1631508430000|2021-09-13 04:47:10|9688.6|9678.6|9688.9|9678.9|9689.1|9679.1|9688.5|9678.5|5
1631508440000|2021-09-13 04:47:20|9689|9679|9688.9|9678.9|9689|9679|9688.9|9678.9|2
1631508480000|2021-09-13 04:48:00|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|9688.6|9678.6|1
1631508500000|2021-09-13 04:48:20|9689|9679|9688.6|9678.6|9689|9679|9688.6|9678.6|2
1631508510000|2021-09-13 04:48:30|9688.4|9678.4|9688.6|9678.6|9688.6|9678.6|9688.4|9678.4|2
1631508520000|2021-09-13 04:48:40|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|9688.4|9678.4|1
1631508530000|2021-09-13 04:48:50|9688|9678|9687.9|9677.9|9688|9678|9687.9|9677.9|2
1631508550000|2021-09-13 04:49:10|9687.6|9677.6|9687.9|9677.9|9687.9|9677.9|9687.6|9677.6|2
1631508570000|2021-09-13 04:49:30|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1631508580000|2021-09-13 04:49:40|9688.5|9678.5|9690.3|9680.3|9690.3|9680.3|9688.5|9678.5|2
1631508600000|2021-09-13 04:50:00|9690.4|9680.4|9690.4|9680.4|9690.4|9680.4|9690.1|9680.1|3
1631508610000|2021-09-13 04:50:10|9690.1|9680.1|9690.1|9680.1|9690.4|9680.4|9690.1|9680.1|3
1631508620000|2021-09-13 04:50:20|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|4
1631508650000|2021-09-13 04:50:50|9689.8|9679.8|9689|9679|9689.8|9679.8|9688.8|9678.8|5
1631508660000|2021-09-13 04:51:00|9688.9|9678.9|9689.5|9679.5|9689.5|9679.5|9688.4|9678.4|5
1631508670000|2021-09-13 04:51:10|9689.3|9679.3|9688.4|9678.4|9689.3|9679.3|9688.1|9678.1|4
1631508680000|2021-09-13 04:51:20|9688.1|9678.1|9689|9679|9689|9679|9688.1|9678.1|3
1631508690000|2021-09-13 04:51:30|9688.4|9678.4|9688.1|9678.1|9688.4|9678.4|9688.1|9678.1|2
1631508700000|2021-09-13 04:51:40|9688.3|9678.3|9688.1|9678.1|9688.3|9678.3|9688.1|9678.1|2
1631508720000|2021-09-13 04:52:00|9688.4|9678.4|9688|9678|9688.4|9678.4|9688|9678|2
1631508730000|2021-09-13 04:52:10|9687.8|9677.8|9688|9678|9688|9678|9687.8|9677.8|2
1631508740000|2021-09-13 04:52:20|9688.4|9678.4|9688.9|9678.9|9688.9|9678.9|9688|9678|5
1631508750000|2021-09-13 04:52:30|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|9689.1|9679.1|1
1631508760000|2021-09-13 04:52:40|9688.8|9678.8|9688.3|9678.3|9688.8|9678.8|9688.3|9678.3|4
1631508770000|2021-09-13 04:52:50|9688.5|9678.5|9688|9678|9688.5|9678.5|9688|9678|3
1631508780000|2021-09-13 04:53:00|9688.3|9678.3|9686.4|9676.4|9688.3|9678.3|9686.4|9676.4|3
1631508800000|2021-09-13 04:53:20|9685.4|9675.4|9684.5|9674.5|9685.4|9675.4|9684.4|9674.4|3
1631508810000|2021-09-13 04:53:30|9684|9674|9684|9674|9684|9674|9684|9674|1
1631508830000|2021-09-13 04:53:50|9683.6|9673.6|9686.3|9676.3|9686.4|9676.4|9683.4|9673.4|6
1631508840000|2021-09-13 04:54:00|9686|9676|9684.1|9674.1|9686|9676|9684.1|9674.1|10
1631508850000|2021-09-13 04:54:10|9683.9|9673.9|9684.4|9674.4|9684.4|9674.4|9683.9|9673.9|7
1631508860000|2021-09-13 04:54:20|9684.1|9674.1|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|2
1631508870000|2021-09-13 04:54:30|9684.1|9674.1|9683.5|9673.5|9684.6|9674.6|9683.5|9673.5|5
1631508880000|2021-09-13 04:54:40|9683.4|9673.4|9683.9|9673.9|9684.6|9674.6|9683.4|9673.4|4
1631508890000|2021-09-13 04:54:50|9685.3|9675.3|9684.9|9674.9|9685.3|9675.3|9684.9|9674.9|2
1631508900000|2021-09-13 04:55:00|9684.5|9674.5|9683.6|9673.6|9684.5|9674.5|9683.6|9673.6|5
1631508910000|2021-09-13 04:55:10|9683.9|9673.9|9683.8|9673.8|9684.1|9674.1|9683.5|9673.5|12
1631508920000|2021-09-13 04:55:20|9683.5|9673.5|9684.3|9674.3|9684.3|9674.3|9683.5|9673.5|9
1631508930000|2021-09-13 04:55:30|9683.9|9673.9|9683.9|9673.9|9684.1|9674.1|9683.9|9673.9|3
1631508940000|2021-09-13 04:55:40|9684.1|9674.1|9683.3|9673.3|9684.1|9674.1|9682.9|9672.9|7
1631508950000|2021-09-13 04:55:50|9682.6|9672.6|9682.9|9672.9|9682.9|9672.9|9682.3|9672.3|5
1631508960000|2021-09-13 04:56:00|9682.4|9672.4|9682.8|9672.8|9682.9|9672.9|9682.4|9672.4|4
1631508990000|2021-09-13 04:56:30|9682.5|9672.5|9682.4|9672.4|9682.8|9672.8|9682.4|9672.4|3
1631509000000|2021-09-13 04:56:40|9682.1|9672.1|9682.3|9672.3|9682.4|9672.4|9682.1|9672.1|3
1631509010000|2021-09-13 04:56:50|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|9682.4|9672.4|1
1631509020000|2021-09-13 04:57:00|9682.3|9672.3|9682.8|9672.8|9682.8|9672.8|9682.3|9672.3|3
1631509030000|2021-09-13 04:57:10|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|4
1631509040000|2021-09-13 04:57:20|9682.5|9672.5|9682.8|9672.8|9682.8|9672.8|9682.5|9672.5|4
1631509050000|2021-09-13 04:57:30|9682.9|9672.9|9682.8|9672.8|9682.9|9672.9|9682.8|9672.8|2
1631509060000|2021-09-13 04:57:40|9682.4|9672.4|9682.3|9672.3|9682.4|9672.4|9682.3|9672.3|2
1631509070000|2021-09-13 04:57:50|9682.4|9672.4|9682.5|9672.5|9682.5|9672.5|9682.3|9672.3|4
1631509080000|2021-09-13 04:58:00|9682.3|9672.3|9681.3|9671.3|9682.3|9672.3|9681.3|9671.3|5
1631509090000|2021-09-13 04:58:10|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|9681.1|9671.1|1
1631509100000|2021-09-13 04:58:20|9681.6|9671.6|9682.6|9672.6|9682.6|9672.6|9681.6|9671.6|5
1631509130000|2021-09-13 04:58:50|9683|9673|9681.9|9671.9|9683|9673|9681.3|9671.3|5
1631509140000|2021-09-13 04:59:00|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682.3|9672.3|7
1631509150000|2021-09-13 04:59:10|9682.8|9672.8|9682.9|9672.9|9683|9673|9682.8|9672.8|3
1631509160000|2021-09-13 04:59:20|9682.5|9672.5|9679.3|9669.3|9682.6|9672.6|9679.1|9669.1|6
1631509170000|2021-09-13 04:59:30|9679.5|9669.5|9681.3|9671.3|9681.5|9671.5|9679.5|9669.5|7
1631509180000|2021-09-13 04:59:40|9681.5|9671.5|9682.4|9672.4|9682.4|9672.4|9681.5|9671.5|3
1631509190000|2021-09-13 04:59:50|9682.3|9672.3|9681.9|9671.9|9682.3|9672.3|9681.9|9671.9|2
1631509200000|2021-09-13 05:00:00|9681|9671|9682.8|9672.8|9682.8|9672.8|9681|9671|14
1631509210000|2021-09-13 05:00:10|9682.4|9672.4|9681.6|9671.6|9682.4|9672.4|9681.5|9671.5|6
1631509220000|2021-09-13 05:00:20|9682|9672|9681|9671|9682.3|9672.3|9681|9671|6
1631509230000|2021-09-13 05:00:30|9680.8|9670.8|9679.1|9669.1|9680.8|9670.8|9679.1|9669.1|3
1631509240000|2021-09-13 05:00:40|9679.3|9669.3|9677.1|9667.1|9679.3|9669.3|9677.1|9667.1|3
1631509250000|2021-09-13 05:00:50|9677.5|9667.5|9677.1|9667.1|9678|9668|9677.1|9667.1|14
1631509260000|2021-09-13 05:01:00|9677.3|9667.3|9676.5|9666.5|9677.3|9667.3|9675.3|9665.3|8
1631509270000|2021-09-13 05:01:10|9676.6|9666.6|9676.8|9666.8|9677|9667|9676.6|9666.6|5
1631509280000|2021-09-13 05:01:20|9677|9667|9677|9667|9677|9667|9677|9667|1
1631509290000|2021-09-13 05:01:30|9677.5|9667.5|9683.5|9673.5|9684.5|9674.5|9677.5|9667.5|7
1631509300000|2021-09-13 05:01:40|9683.1|9673.1|9683.9|9673.9|9683.9|9673.9|9682.9|9672.9|8
1631509310000|2021-09-13 05:01:50|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|9683.6|9673.6|1
1631509320000|2021-09-13 05:02:00|9683.4|9673.4|9683|9673|9683.4|9673.4|9682.4|9672.4|8
1631509330000|2021-09-13 05:02:10|9683.1|9673.1|9683|9673|9683.4|9673.4|9682.5|9672.5|6
1631509340000|2021-09-13 05:02:20|9682.6|9672.6|9682.6|9672.6|9682.6|9672.6|9682.4|9672.4|4
1631509350000|2021-09-13 05:02:30|9682.9|9672.9|9683|9673|9683.1|9673.1|9682.9|9672.9|3
1631509360000|2021-09-13 05:02:40|9682.8|9672.8|9683.1|9673.1|9683.1|9673.1|9682.6|9672.6|4
1631509370000|2021-09-13 05:02:50|9682.9|9672.9|9683.1|9673.1|9683.4|9673.4|9682.6|9672.6|5
1631509380000|2021-09-13 05:03:00|9682.9|9672.9|9680.8|9670.8|9682.9|9672.9|9680.8|9670.8|7
1631509390000|2021-09-13 05:03:10|9681.8|9671.8|9681.8|9671.8|9682.3|9672.3|9681.8|9671.8|5
1631509410000|2021-09-13 05:03:30|9681.5|9671.5|9681.1|9671.1|9681.5|9671.5|9681.1|9671.1|2
1631509420000|2021-09-13 05:03:40|9680.9|9670.9|9682|9672|9682.3|9672.3|9680.9|9670.9|4
1631509430000|2021-09-13 05:03:50|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1631509440000|2021-09-13 05:04:00|9682|9672|9683.6|9673.6|9684.3|9674.3|9682|9672|13
1631509450000|2021-09-13 05:04:10|9683.9|9673.9|9683.5|9673.5|9684|9674|9683.5|9673.5|8
1631509460000|2021-09-13 05:04:20|9683.3|9673.3|9682.3|9672.3|9683.5|9673.5|9682.3|9672.3|4
1631509470000|2021-09-13 05:04:30|9682.5|9672.5|9682.4|9672.4|9683.4|9673.4|9682.3|9672.3|7
1631509480000|2021-09-13 05:04:40|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682|9672|3
1631509490000|2021-09-13 05:04:50|9682|9672|9682.3|9672.3|9682.4|9672.4|9681.8|9671.8|7
1631509500000|2021-09-13 05:05:00|9682.4|9672.4|9681.1|9671.1|9682.4|9672.4|9681.1|9671.1|8
1631509510000|2021-09-13 05:05:10|9680.9|9670.9|9682|9672|9682|9672|9680.3|9670.3|8
1631509520000|2021-09-13 05:05:20|9682.1|9672.1|9681.8|9671.8|9682.3|9672.3|9681.5|9671.5|5
1631509530000|2021-09-13 05:05:30|9682.1|9672.1|9682.5|9672.5|9682.8|9672.8|9682.1|9672.1|6
1631509540000|2021-09-13 05:05:40|9682.8|9672.8|9682.5|9672.5|9682.8|9672.8|9682.1|9672.1|12
1631509550000|2021-09-13 05:05:50|9682.1|9672.1|9681.8|9671.8|9682.1|9672.1|9681.5|9671.5|4
1631509560000|2021-09-13 05:06:00|9682.1|9672.1|9681.5|9671.5|9682.1|9672.1|9681.5|9671.5|3
1631509590000|2021-09-13 05:06:30|9681.1|9671.1|9682.4|9672.4|9682.4|9672.4|9681.1|9671.1|5
1631509600000|2021-09-13 05:06:40|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|1
1631509610000|2021-09-13 05:06:50|9682.4|9672.4|9682.3|9672.3|9682.4|9672.4|9682.3|9672.3|2
1631509620000|2021-09-13 05:07:00|9682|9672|9682.9|9672.9|9682.9|9672.9|9682|9672|3
1631509650000|2021-09-13 05:07:30|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1631509660000|2021-09-13 05:07:40|9682.6|9672.6|9682.8|9672.8|9682.8|9672.8|9682.6|9672.6|4
1631509680000|2021-09-13 05:08:00|9682.1|9672.1|9681|9671|9682.1|9672.1|9680.6|9670.6|5
1631509720000|2021-09-13 05:08:40|9680.6|9670.6|9681.5|9671.5|9681.5|9671.5|9680.3|9670.3|4
1631509730000|2021-09-13 05:08:50|9680.9|9670.9|9681.6|9671.6|9681.6|9671.6|9680.6|9670.6|5
1631509740000|2021-09-13 05:09:00|9681.9|9671.9|9681.6|9671.6|9681.9|9671.9|9681.6|9671.6|2
1631509780000|2021-09-13 05:09:40|9681.3|9671.3|9681.5|9671.5|9681.5|9671.5|9681.3|9671.3|2
1631509820000|2021-09-13 05:10:20|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|9681.4|9671.4|1
1631509830000|2021-09-13 05:10:30|9681|9671|9681.1|9671.1|9681.1|9671.1|9680.3|9670.3|7
1631509840000|2021-09-13 05:10:40|9680.8|9670.8|9681.6|9671.6|9681.6|9671.6|9680.6|9670.6|9
1631509850000|2021-09-13 05:10:50|9681.9|9671.9|9682.1|9672.1|9682.1|9672.1|9681.9|9671.9|2
1631509870000|2021-09-13 05:11:10|9683.4|9673.4|9681.6|9671.6|9683.8|9673.8|9681.3|9671.3|9
1631509880000|2021-09-13 05:11:20|9681.4|9671.4|9682.3|9672.3|9682.3|9672.3|9680.6|9670.6|6
1631509890000|2021-09-13 05:11:30|9682.5|9672.5|9690|9680|9690|9680|9682.5|9672.5|7
1631509900000|2021-09-13 05:11:40|9689.9|9679.9|9689.1|9679.1|9689.9|9679.9|9688.8|9678.8|8
1631509910000|2021-09-13 05:11:50|9688.9|9678.9|9691.3|9681.3|9691.6|9681.6|9688.8|9678.8|16
1631509920000|2021-09-13 05:12:00|9691.1|9681.1|9689.9|9679.9|9691.1|9681.1|9689.6|9679.6|9
1631509930000|2021-09-13 05:12:10|9690.1|9680.1|9690.6|9680.6|9691|9681|9690.1|9680.1|7
1631509940000|2021-09-13 05:12:20|9690.4|9680.4|9690.4|9680.4|9690.6|9680.6|9690.4|9680.4|3
1631509950000|2021-09-13 05:12:30|9690.6|9680.6|9690.5|9680.5|9690.8|9680.8|9690.4|9680.4|4
1631509960000|2021-09-13 05:12:40|9690.4|9680.4|9690.1|9680.1|9690.4|9680.4|9690.1|9680.1|2
1631509970000|2021-09-13 05:12:50|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|9689.8|9679.8|1
1631509980000|2021-09-13 05:13:00|9690|9680|9690.8|9680.8|9690.8|9680.8|9690|9680|2
1631509990000|2021-09-13 05:13:10|9690.6|9680.6|9690.6|9680.6|9691|9681|9690.4|9680.4|7
1631510000000|2021-09-13 05:13:20|9690.4|9680.4|9690.1|9680.1|9690.9|9680.9|9690.1|9680.1|7
1631510010000|2021-09-13 05:13:30|9690.4|9680.4|9690.1|9680.1|9690.4|9680.4|9690.1|9680.1|2
1631510020000|2021-09-13 05:13:40|9690.3|9680.3|9692.1|9682.1|9692.1|9682.1|9690.1|9680.1|7
1631510030000|2021-09-13 05:13:50|9691.9|9681.9|9689.1|9679.1|9691.9|9681.9|9688.9|9678.9|10
1631510040000|2021-09-13 05:14:00|9689.4|9679.4|9690.1|9680.1|9690.1|9680.1|9689.4|9679.4|3
1631510050000|2021-09-13 05:14:10|9690.5|9680.5|9690|9680|9690.6|9680.6|9689.9|9679.9|6
1631510060000|2021-09-13 05:14:20|9690.4|9680.4|9690.4|9680.4|9690.6|9680.6|9690.1|9680.1|5
1631510070000|2021-09-13 05:14:30|9690.1|9680.1|9689.8|9679.8|9690.1|9680.1|9689.8|9679.8|2
1631510090000|2021-09-13 05:14:50|9690.1|9680.1|9690.1|9680.1|9690.4|9680.4|9690.1|9680.1|3
1631510100000|2021-09-13 05:15:00|9690.4|9680.4|9690.1|9680.1|9690.4|9680.4|9690.1|9680.1|2
1631510110000|2021-09-13 05:15:10|9689.9|9679.9|9689.6|9679.6|9689.9|9679.9|9689.6|9679.6|2
1631510120000|2021-09-13 05:15:20|9689.9|9679.9|9690.1|9680.1|9690.4|9680.4|9689.9|9679.9|4
1631510130000|2021-09-13 05:15:30|9689.9|9679.9|9690.4|9680.4|9690.4|9680.4|9689.9|9679.9|3
1631510140000|2021-09-13 05:15:40|9690.1|9680.1|9689.9|9679.9|9690.1|9680.1|9689.9|9679.9|2
1631510160000|2021-09-13 05:16:00|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|9689.4|9679.4|1
1631510170000|2021-09-13 05:16:10|9689.1|9679.1|9687.4|9677.4|9689.1|9679.1|9687.4|9677.4|6
1631510180000|2021-09-13 05:16:20|9687.6|9677.6|9685.8|9675.8|9687.6|9677.6|9685.8|9675.8|6
1631510190000|2021-09-13 05:16:30|9686|9676|9687.1|9677.1|9688.5|9678.5|9686|9676|11
1631510200000|2021-09-13 05:16:40|9687.4|9677.4|9687.6|9677.6|9687.8|9677.8|9687.4|9677.4|6
1631510210000|2021-09-13 05:16:50|9687.8|9677.8|9689.6|9679.6|9689.6|9679.6|9687.8|9677.8|11
1631510220000|2021-09-13 05:17:00|9689.9|9679.9|9688.6|9678.6|9689.9|9679.9|9688.4|9678.4|9
1631510230000|2021-09-13 05:17:10|9688.4|9678.4|9687.9|9677.9|9688.6|9678.6|9687.9|9677.9|5
1631510240000|2021-09-13 05:17:20|9687.6|9677.6|9687.8|9677.8|9687.9|9677.9|9687.6|9677.6|4
1631510250000|2021-09-13 05:17:30|9687.4|9677.4|9686|9676|9687.4|9677.4|9686|9676|4
1631510270000|2021-09-13 05:17:50|9686.3|9676.3|9687.9|9677.9|9688.1|9678.1|9686.3|9676.3|7
1631510280000|2021-09-13 05:18:00|9688.1|9678.1|9688.4|9678.4|9688.9|9678.9|9688.1|9678.1|6
1631510290000|2021-09-13 05:18:10|9688.6|9678.6|9687.9|9677.9|9688.9|9678.9|9687.6|9677.6|7
1631510300000|2021-09-13 05:18:20|9688.1|9678.1|9688.9|9678.9|9688.9|9678.9|9687.9|9677.9|5
1631510310000|2021-09-13 05:18:30|9688.6|9678.6|9688.9|9678.9|9688.9|9678.9|9688|9678|5
1631510320000|2021-09-13 05:18:40|9689.3|9679.3|9689.1|9679.1|9690.3|9680.3|9689.1|9679.1|12
1631510330000|2021-09-13 05:18:50|9689.3|9679.3|9689.6|9679.6|9689.9|9679.9|9689.1|9679.1|5
1631510340000|2021-09-13 05:19:00|9689.4|9679.4|9689.1|9679.1|9689.4|9679.4|9689.1|9679.1|2
1631510350000|2021-09-13 05:19:10|9688.9|9678.9|9688.6|9678.6|9688.9|9678.9|9688.1|9678.1|4
1631510360000|2021-09-13 05:19:20|9688.9|9678.9|9688.1|9678.1|9689.4|9679.4|9687.9|9677.9|7
1631510370000|2021-09-13 05:19:30|9687.9|9677.9|9687.6|9677.6|9687.9|9677.9|9687.4|9677.4|4
1631510380000|2021-09-13 05:19:40|9687.4|9677.4|9687.3|9677.3|9687.4|9677.4|9687|9677|6
1631510390000|2021-09-13 05:19:50|9687|9677|9687.1|9677.1|9687.1|9677.1|9687|9677|2
1631510400000|2021-09-13 05:20:00|9687.4|9677.4|9688.1|9678.1|9688.1|9678.1|9687.4|9677.4|2
1631510410000|2021-09-13 05:20:10|9688.4|9678.4|9687.9|9677.9|9688.9|9678.9|9687.9|9677.9|8
1631510420000|2021-09-13 05:20:20|9688.1|9678.1|9688.9|9678.9|9688.9|9678.9|9687.8|9677.8|7
1631510430000|2021-09-13 05:20:30|9688.6|9678.6|9687.3|9677.3|9688.6|9678.6|9685.6|9675.6|7
1631510440000|2021-09-13 05:20:40|9687.4|9677.4|9687.9|9677.9|9687.9|9677.9|9687.4|9677.4|3
1631510460000|2021-09-13 05:21:00|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|9688.1|9678.1|1
1631510470000|2021-09-13 05:21:10|9688.4|9678.4|9688.5|9678.5|9688.5|9678.5|9688.4|9678.4|2
1631510480000|2021-09-13 05:21:20|9688.1|9678.1|9688.5|9678.5|9688.5|9678.5|9688|9678|4
1631510490000|2021-09-13 05:21:30|9688.9|9678.9|9689|9679|9689.3|9679.3|9688.8|9678.8|5
1631510500000|2021-09-13 05:21:40|9689.4|9679.4|9689.6|9679.6|9689.9|9679.9|9689|9679|5
1631510510000|2021-09-13 05:21:50|9689.9|9679.9|9690.4|9680.4|9690.4|9680.4|9689.9|9679.9|3
1631510520000|2021-09-13 05:22:00|9690.1|9680.1|9691.3|9681.3|9691.5|9681.5|9689|9679|10
1631510530000|2021-09-13 05:22:10|9691.5|9681.5|9694.8|9684.8|9694.8|9684.8|9690.8|9680.8|8
1631510540000|2021-09-13 05:22:20|9695|9685|9695|9685|9695|9685|9695|9685|1
1631510550000|2021-09-13 05:22:30|9695.3|9685.3|9696.6|9686.6|9696.6|9686.6|9694.9|9684.9|5
1631510560000|2021-09-13 05:22:40|9696.9|9686.9|9703|9693|9703|9693|9696.9|9686.9|3
1631510570000|2021-09-13 05:22:50|9702.6|9692.6|9705|9695|9705|9695|9702.3|9692.3|7
1631510580000|2021-09-13 05:23:00|9704.8|9694.8|9705|9695|9705|9695|9704.5|9694.5|4
1631510590000|2021-09-13 05:23:10|9704.8|9694.8|9702.6|9692.6|9704.8|9694.8|9702.6|9692.6|6
1631510600000|2021-09-13 05:23:20|9703.5|9693.5|9703.5|9693.5|9703.5|9693.5|9703.1|9693.1|7
1631510610000|2021-09-13 05:23:30|9703.3|9693.3|9703.3|9693.3|9703.5|9693.5|9702.6|9692.6|6
1631510620000|2021-09-13 05:23:40|9703.1|9693.1|9704.6|9694.6|9707.5|9697.5|9703.1|9693.1|13
1631510640000|2021-09-13 05:24:00|9704.3|9694.3|9704.3|9694.3|9704.3|9694.3|9703.4|9693.4|5
1631510650000|2021-09-13 05:24:10|9703.9|9693.9|9704.1|9694.1|9704.4|9694.4|9703|9693|9
1631510660000|2021-09-13 05:24:20|9704.4|9694.4|9704|9694|9704.9|9694.9|9704|9694|10
1631510670000|2021-09-13 05:24:30|9703.8|9693.8|9703.5|9693.5|9703.9|9693.9|9703.3|9693.3|15
1631510680000|2021-09-13 05:24:40|9703.8|9693.8|9704.1|9694.1|9704.1|9694.1|9703.8|9693.8|2
1631510690000|2021-09-13 05:24:50|9704.4|9694.4|9703.8|9693.8|9704.4|9694.4|9703.8|9693.8|9
1631510700000|2021-09-13 05:25:00|9703.6|9693.6|9699.8|9689.8|9704.1|9694.1|9699.8|9689.8|7
1631510710000|2021-09-13 05:25:10|9699.5|9689.5|9699.3|9689.3|9699.6|9689.6|9699.3|9689.3|3
1631510730000|2021-09-13 05:25:30|9699.5|9689.5|9702.1|9692.1|9702.4|9692.4|9699.5|9689.5|9
1631510740000|2021-09-13 05:25:40|9702.3|9692.3|9702.4|9692.4|9702.4|9692.4|9702.3|9692.3|2
1631510750000|2021-09-13 05:25:50|9702|9692|9712.4|9702.4|9712.5|9702.5|9701.9|9691.9|8
1631510760000|2021-09-13 05:26:00|9712|9702|9713.9|9703.9|9713.9|9703.9|9712|9702|6
1631510770000|2021-09-13 05:26:10|9713.6|9703.6|9714|9704|9714.5|9704.5|9713.6|9703.6|5
1631510810000|2021-09-13 05:26:50|9714.5|9704.5|9714.3|9704.3|9715.3|9705.3|9714.3|9704.3|7
1631510820000|2021-09-13 05:27:00|9714.5|9704.5|9713.8|9703.8|9714.9|9704.9|9713.8|9703.8|12
1631510830000|2021-09-13 05:27:10|9713.4|9703.4|9713.5|9703.5|9713.9|9703.9|9713.4|9703.4|5
1631510870000|2021-09-13 05:27:50|9713.3|9703.3|9711.5|9701.5|9713.3|9703.3|9710.3|9700.3|13
1631510880000|2021-09-13 05:28:00|9711.3|9701.3|9713.5|9703.5|9713.8|9703.8|9711.3|9701.3|9
1631510890000|2021-09-13 05:28:10|9713.1|9703.1|9712.9|9702.9|9713.1|9703.1|9712.9|9702.9|2
1631510900000|2021-09-13 05:28:20|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|1
1631510910000|2021-09-13 05:28:30|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|1
1631510920000|2021-09-13 05:28:40|9712.8|9702.8|9712.9|9702.9|9712.9|9702.9|9712.8|9702.8|2
1631510950000|2021-09-13 05:29:10|9713.3|9703.3|9714.6|9704.6|9714.6|9704.6|9713.3|9703.3|3
1631510960000|2021-09-13 05:29:20|9713.8|9703.8|9712.8|9702.8|9713.8|9703.8|9712.8|9702.8|5
1631510980000|2021-09-13 05:29:40|9712.6|9702.6|9712.8|9702.8|9712.8|9702.8|9712.6|9702.6|2
1631510990000|2021-09-13 05:29:50|9711.9|9701.9|9711.1|9701.1|9711.9|9701.9|9711.1|9701.1|3
1631511000000|2021-09-13 05:30:00|9710.9|9700.9|9700.3|9690.3|9710.9|9700.9|9700.3|9690.3|23
1631511010000|2021-09-13 05:30:10|9700|9690|9695.8|9685.8|9700.4|9690.4|9695.8|9685.8|23
1631511020000|2021-09-13 05:30:20|9696|9686|9694.4|9684.4|9696.8|9686.8|9692.8|9682.8|15
1631511030000|2021-09-13 05:30:30|9694.1|9684.1|9692.8|9682.8|9694.1|9684.1|9692.6|9682.6|9
1631511040000|2021-09-13 05:30:40|9692.4|9682.4|9689.9|9679.9|9692.4|9682.4|9689.9|9679.9|7
1631511050000|2021-09-13 05:30:50|9688.5|9678.5|9692.3|9682.3|9692.4|9682.4|9688.3|9678.3|20
1631511060000|2021-09-13 05:31:00|9692.4|9682.4|9690.8|9680.8|9692.8|9682.8|9690.8|9680.8|9
1631511070000|2021-09-13 05:31:10|9690.5|9680.5|9689.3|9679.3|9690.5|9680.5|9688.9|9678.9|10
1631511080000|2021-09-13 05:31:20|9688.8|9678.8|9689.8|9679.8|9689.8|9679.8|9688.6|9678.6|8
1631511090000|2021-09-13 05:31:30|9690.4|9680.4|9689.9|9679.9|9692.6|9682.6|9689.9|9679.9|12
1631511100000|2021-09-13 05:31:40|9689.5|9679.5|9689.8|9679.8|9690.4|9680.4|9689|9679|6
1631511110000|2021-09-13 05:31:50|9689.5|9679.5|9688.9|9678.9|9689.5|9679.5|9688.8|9678.8|7
1631511120000|2021-09-13 05:32:00|9689.3|9679.3|9689.3|9679.3|9689.3|9679.3|9689|9679|5
1631511130000|2021-09-13 05:32:10|9690.3|9680.3|9696.5|9686.5|9697.1|9687.1|9690.3|9680.3|16
1631511140000|2021-09-13 05:32:20|9696.8|9686.8|9696.9|9686.9|9698.5|9688.5|9696.8|9686.8|17
1631511150000|2021-09-13 05:32:30|9697.1|9687.1|9699.1|9689.1|9699.5|9689.5|9697.1|9687.1|9
1631511160000|2021-09-13 05:32:40|9698.9|9688.9|9696.9|9686.9|9698.9|9688.9|9696.9|9686.9|8
1631511170000|2021-09-13 05:32:50|9695.9|9685.9|9694.8|9684.8|9695.9|9685.9|9694.8|9684.8|9
1631511180000|2021-09-13 05:33:00|9695|9685|9698.1|9688.1|9698.1|9688.1|9694|9684|14
1631511190000|2021-09-13 05:33:10|9698.5|9688.5|9699.8|9689.8|9700|9690|9698.5|9688.5|6
1631511200000|2021-09-13 05:33:20|9699.9|9689.9|9703.3|9693.3|9703.3|9693.3|9698.9|9688.9|10
1631511210000|2021-09-13 05:33:30|9704|9694|9700|9690|9704.5|9694.5|9700|9690|15
1631511220000|2021-09-13 05:33:40|9700.6|9690.6|9696.9|9686.9|9700.6|9690.6|9696.9|9686.9|11
1631511230000|2021-09-13 05:33:50|9696.6|9686.6|9704.9|9694.9|9704.9|9694.9|9695.4|9685.4|19
1631511240000|2021-09-13 05:34:00|9704.8|9694.8|9705.5|9695.5|9705.9|9695.9|9704.4|9694.4|10
1631511250000|2021-09-13 05:34:10|9704.6|9694.6|9704.3|9694.3|9704.6|9694.6|9703.3|9693.3|11
1631511260000|2021-09-13 05:34:20|9704|9694|9704.1|9694.1|9705.4|9695.4|9704|9694|8
1631511270000|2021-09-13 05:34:30|9703.6|9693.6|9701.3|9691.3|9703.6|9693.6|9701.3|9691.3|18
1631511280000|2021-09-13 05:34:40|9701|9691|9700.9|9690.9|9701.1|9691.1|9700.1|9690.1|8
1631511290000|2021-09-13 05:34:50|9700.5|9690.5|9701.4|9691.4|9701.4|9691.4|9700.3|9690.3|12
1631511300000|2021-09-13 05:35:00|9701.1|9691.1|9699.6|9689.6|9701.1|9691.1|9699.6|9689.6|14
1631511310000|2021-09-13 05:35:10|9699.3|9689.3|9697.1|9687.1|9699.3|9689.3|9696.1|9686.1|15
1631511320000|2021-09-13 05:35:20|9696.8|9686.8|9694.4|9684.4|9696.8|9686.8|9694|9684|12
1631511330000|2021-09-13 05:35:30|9694|9684|9693.3|9683.3|9694.4|9684.4|9692.4|9682.4|11
1631511340000|2021-09-13 05:35:40|9693|9683|9692.4|9682.4|9694|9684|9692.4|9682.4|13
1631511350000|2021-09-13 05:35:50|9692.6|9682.6|9697.6|9687.6|9697.6|9687.6|9692.4|9682.4|12
1631511360000|2021-09-13 05:36:00|9697.5|9687.5|9696.3|9686.3|9697.5|9687.5|9695.6|9685.6|11
1631511370000|2021-09-13 05:36:10|9696.5|9686.5|9698.1|9688.1|9698.1|9688.1|9696|9686|9
1631511380000|2021-09-13 05:36:20|9698.3|9688.3|9700.4|9690.4|9701.1|9691.1|9698.3|9688.3|11
1631511390000|2021-09-13 05:36:30|9700.1|9690.1|9700.4|9690.4|9700.9|9690.9|9699.3|9689.3|7
1631511400000|2021-09-13 05:36:40|9700|9690|9700.1|9690.1|9700.4|9690.4|9699.6|9689.6|12
1631511410000|2021-09-13 05:36:50|9699.8|9689.8|9700|9690|9700.6|9690.6|9699.8|9689.8|7
1631511420000|2021-09-13 05:37:00|9699.8|9689.8|9700.4|9690.4|9700.8|9690.8|9699.3|9689.3|10
1631511430000|2021-09-13 05:37:10|9700.6|9690.6|9699.9|9689.9|9700.6|9690.6|9699.9|9689.9|9
1631511440000|2021-09-13 05:37:20|9699.6|9689.6|9700.6|9690.6|9700.8|9690.8|9699|9689|10
1631511450000|2021-09-13 05:37:30|9700.4|9690.4|9700.8|9690.8|9700.8|9690.8|9700.4|9690.4|11
1631511460000|2021-09-13 05:37:40|9701.1|9691.1|9699.1|9689.1|9701.6|9691.6|9699.1|9689.1|15
1631511470000|2021-09-13 05:37:50|9698.3|9688.3|9697.5|9687.5|9698.4|9688.4|9696.5|9686.5|12
1631511480000|2021-09-13 05:38:00|9697.9|9687.9|9696.3|9686.3|9697.9|9687.9|9696.1|9686.1|12
1631511490000|2021-09-13 05:38:10|9697.3|9687.3|9696.5|9686.5|9698.4|9688.4|9695.4|9685.4|14
1631511500000|2021-09-13 05:38:20|9695.6|9685.6|9695.8|9685.8|9696.5|9686.5|9695.4|9685.4|9
1631511510000|2021-09-13 05:38:30|9695.3|9685.3|9695.8|9685.8|9695.8|9685.8|9695.3|9685.3|9
1631511520000|2021-09-13 05:38:40|9695.5|9685.5|9697.3|9687.3|9697.5|9687.5|9695.5|9685.5|13
1631511530000|2021-09-13 05:38:50|9697.5|9687.5|9698.6|9688.6|9698.9|9688.9|9696.8|9686.8|18
1631511540000|2021-09-13 05:39:00|9698.9|9688.9|9699.8|9689.8|9699.9|9689.9|9698.9|9688.9|6
1631511550000|2021-09-13 05:39:10|9699.6|9689.6|9701.1|9691.1|9701.1|9691.1|9699.6|9689.6|11
1631511560000|2021-09-13 05:39:20|9700.9|9690.9|9700.9|9690.9|9701.5|9691.5|9699.5|9689.5|18
1631511570000|2021-09-13 05:39:30|9701.1|9691.1|9704|9694|9704|9694|9700.6|9690.6|12
1631511580000|2021-09-13 05:39:40|9703.6|9693.6|9705.9|9695.9|9705.9|9695.9|9703.4|9693.4|8
1631511590000|2021-09-13 05:39:50|9705.6|9695.6|9706.4|9696.4|9706.4|9696.4|9705.6|9695.6|6
1631511600000|2021-09-13 05:40:00|9706.8|9696.8|9709.1|9699.1|9709.4|9699.4|9706.8|9696.8|10
1631511610000|2021-09-13 05:40:10|9709.3|9699.3|9710.9|9700.9|9710.9|9700.9|9709.3|9699.3|8
1631511620000|2021-09-13 05:40:20|9711|9701|9711|9701|9711|9701|9710.9|9700.9|3
1631511630000|2021-09-13 05:40:30|9710.9|9700.9|9709.3|9699.3|9710.9|9700.9|9709.3|9699.3|5
1631511640000|2021-09-13 05:40:40|9708.8|9698.8|9707.8|9697.8|9708.8|9698.8|9707.8|9697.8|3
1631511650000|2021-09-13 05:40:50|9707.1|9697.1|9707.4|9697.4|9707.4|9697.4|9707.1|9697.1|2
1631511660000|2021-09-13 05:41:00|9707.5|9697.5|9708.6|9698.6|9708.6|9698.6|9707.5|9697.5|4
1631511670000|2021-09-13 05:41:10|9708.3|9698.3|9707.8|9697.8|9708.3|9698.3|9706.9|9696.9|5
1631511680000|2021-09-13 05:41:20|9707.5|9697.5|9705.3|9695.3|9707.5|9697.5|9705.3|9695.3|7
1631511690000|2021-09-13 05:41:30|9704.6|9694.6|9703.4|9693.4|9704.6|9694.6|9702.6|9692.6|11
1631511700000|2021-09-13 05:41:40|9703.1|9693.1|9703.1|9693.1|9703.6|9693.6|9702.6|9692.6|6
1631511710000|2021-09-13 05:41:50|9702.8|9692.8|9701.4|9691.4|9702.8|9692.8|9700.8|9690.8|7
1631511720000|2021-09-13 05:42:00|9701.5|9691.5|9703|9693|9703.4|9693.4|9701.5|9691.5|11
1631511730000|2021-09-13 05:42:10|9703.4|9693.4|9704|9694|9704|9694|9703.4|9693.4|3
1631511740000|2021-09-13 05:42:20|9703.9|9693.9|9700.3|9690.3|9703.9|9693.9|9699.3|9689.3|16
1631511750000|2021-09-13 05:42:30|9700.1|9690.1|9700.3|9690.3|9700.3|9690.3|9699.9|9689.9|6
1631511760000|2021-09-13 05:42:40|9700.5|9690.5|9701.3|9691.3|9701.4|9691.4|9700.5|9690.5|9
1631511770000|2021-09-13 05:42:50|9701.6|9691.6|9702.3|9692.3|9702.8|9692.8|9701.6|9691.6|8
1631511780000|2021-09-13 05:43:00|9702.9|9692.9|9702.4|9692.4|9702.9|9692.9|9702|9692|11
1631511790000|2021-09-13 05:43:10|9702.9|9692.9|9705.4|9695.4|9705.4|9695.4|9702.8|9692.8|9
1631511800000|2021-09-13 05:43:20|9705.1|9695.1|9703.8|9693.8|9705.1|9695.1|9703|9693|8
1631511810000|2021-09-13 05:43:30|9703.9|9693.9|9706|9696|9706.3|9696.3|9703.9|9693.9|9
1631511820000|2021-09-13 05:43:40|9706.5|9696.5|9706.5|9696.5|9706.5|9696.5|9706|9696|7
1631511830000|2021-09-13 05:43:50|9706.8|9696.8|9707.5|9697.5|9707.5|9697.5|9706.8|9696.8|12
1631511840000|2021-09-13 05:44:00|9707.3|9697.3|9708.3|9698.3|9708.5|9698.5|9707|9697|18
1631511850000|2021-09-13 05:44:10|9708.5|9698.5|9706.9|9696.9|9708.5|9698.5|9706.9|9696.9|5
1631511860000|2021-09-13 05:44:20|9706.5|9696.5|9708|9698|9708|9698|9706.5|9696.5|11
1631511870000|2021-09-13 05:44:30|9707.8|9697.8|9707.8|9697.8|9708|9698|9707.6|9697.6|11
1631511880000|2021-09-13 05:44:40|9707.6|9697.6|9707.8|9697.8|9707.8|9697.8|9707.6|9697.6|8
1631511890000|2021-09-13 05:44:50|9707.6|9697.6|9707|9697|9707.6|9697.6|9706.5|9696.5|8
1631511900000|2021-09-13 05:45:00|9706.8|9696.8|9707.6|9697.6|9707.6|9697.6|9706.8|9696.8|5
1631511910000|2021-09-13 05:45:10|9707.5|9697.5|9707.6|9697.6|9707.9|9697.9|9707.5|9697.5|3
1631511920000|2021-09-13 05:45:20|9707.9|9697.9|9707.6|9697.6|9707.9|9697.9|9707.6|9697.6|4
1631511930000|2021-09-13 05:45:30|9707.9|9697.9|9709.5|9699.5|9710.1|9700.1|9707.9|9697.9|8
1631511940000|2021-09-13 05:45:40|9709.9|9699.9|9710.9|9700.9|9710.9|9700.9|9709.9|9699.9|6
1631511960000|2021-09-13 05:46:00|9711|9701|9711|9701|9711|9701|9711|9701|1
1631511970000|2021-09-13 05:46:10|9711.5|9701.5|9716.5|9706.5|9718.4|9708.4|9711.5|9701.5|14
1631511980000|2021-09-13 05:46:20|9716.8|9706.8|9717.6|9707.6|9718.5|9708.5|9716.8|9706.8|8
1631511990000|2021-09-13 05:46:30|9716.8|9706.8|9717.6|9707.6|9717.6|9707.6|9716.8|9706.8|5
1631512000000|2021-09-13 05:46:40|9717.4|9707.4|9716.3|9706.3|9717.4|9707.4|9716|9706|4
1631512010000|2021-09-13 05:46:50|9716|9706|9717.6|9707.6|9717.6|9707.6|9716|9706|8
1631512020000|2021-09-13 05:47:00|9717.4|9707.4|9716.5|9706.5|9718.3|9708.3|9716.5|9706.5|8
1631512030000|2021-09-13 05:47:10|9716.8|9706.8|9716.3|9706.3|9716.8|9706.8|9716.3|9706.3|2
1631512040000|2021-09-13 05:47:20|9715.8|9705.8|9715.6|9705.6|9715.8|9705.8|9715.6|9705.6|2
1631512050000|2021-09-13 05:47:30|9715.8|9705.8|9716.4|9706.4|9716.4|9706.4|9715.8|9705.8|5
1631512060000|2021-09-13 05:47:40|9716|9706|9716.5|9706.5|9717|9707|9716|9706|7
1631512070000|2021-09-13 05:47:50|9717|9707|9717.4|9707.4|9717.6|9707.6|9717|9707|9
1631512080000|2021-09-13 05:48:00|9717.9|9707.9|9717.6|9707.6|9718|9708|9717.6|9707.6|4
1631512090000|2021-09-13 05:48:10|9717.9|9707.9|9717.6|9707.6|9718.6|9708.6|9717.6|9707.6|6
1631512100000|2021-09-13 05:48:20|9717.9|9707.9|9717.9|9707.9|9717.9|9707.9|9717.9|9707.9|1
1631512150000|2021-09-13 05:49:10|9717.5|9707.5|9719.4|9709.4|9719.8|9709.8|9717.5|9707.5|8
1631512160000|2021-09-13 05:49:20|9718.5|9708.5|9716.1|9706.1|9718.5|9708.5|9716.1|9706.1|6
1631512170000|2021-09-13 05:49:30|9715.8|9705.8|9715.5|9705.5|9715.8|9705.8|9715.5|9705.5|2
1631512180000|2021-09-13 05:49:40|9715.4|9705.4|9716.1|9706.1|9716.1|9706.1|9713.9|9703.9|5
1631512190000|2021-09-13 05:49:50|9715.3|9705.3|9721.6|9711.6|9723.3|9713.3|9715|9705|16
1631512200000|2021-09-13 05:50:00|9721|9711|9723.1|9713.1|9723.6|9713.6|9721|9711|9
1631512210000|2021-09-13 05:50:10|9721.5|9711.5|9723.6|9713.6|9724.1|9714.1|9721.5|9711.5|14
1631512220000|2021-09-13 05:50:20|9724|9714|9723.3|9713.3|9724.6|9714.6|9722.6|9712.6|14
1631512230000|2021-09-13 05:50:30|9723|9713|9720.8|9710.8|9723.1|9713.1|9720.8|9710.8|10
1631512240000|2021-09-13 05:50:40|9721|9711|9721|9711|9722.3|9712.3|9721|9711|14
1631512250000|2021-09-13 05:50:50|9720.8|9710.8|9721.1|9711.1|9721.9|9711.9|9719.1|9709.1|11
1631512260000|2021-09-13 05:51:00|9721.4|9711.4|9728.1|9718.1|9728.1|9718.1|9721.4|9711.4|18
1631512270000|2021-09-13 05:51:10|9727.9|9717.9|9725.8|9715.8|9727.9|9717.9|9725.8|9715.8|7
1631512280000|2021-09-13 05:51:20|9726|9716|9729.5|9719.5|9730|9720|9726|9716|14
1631512290000|2021-09-13 05:51:30|9729.3|9719.3|9730.8|9720.8|9730.8|9720.8|9729.3|9719.3|6
1631512300000|2021-09-13 05:51:40|9731|9721|9728.1|9718.1|9731.4|9721.4|9728.1|9718.1|11
1631512310000|2021-09-13 05:51:50|9728.3|9718.3|9726.9|9716.9|9728.5|9718.5|9726.9|9716.9|8
1631512320000|2021-09-13 05:52:00|9726.5|9716.5|9726|9716|9728.6|9718.6|9725.5|9715.5|12
1631512330000|2021-09-13 05:52:10|9726.3|9716.3|9726.3|9716.3|9728|9718|9725.5|9715.5|12
1631512340000|2021-09-13 05:52:20|9726|9716|9727.3|9717.3|9728.1|9718.1|9725.3|9715.3|16
1631512350000|2021-09-13 05:52:30|9727.5|9717.5|9726.8|9716.8|9727.5|9717.5|9726.8|9716.8|6
1631512360000|2021-09-13 05:52:40|9727|9717|9723.6|9713.6|9727|9717|9723.6|9713.6|12
1631512370000|2021-09-13 05:52:50|9723.3|9713.3|9723|9713|9723.9|9713.9|9723|9713|8
1631512380000|2021-09-13 05:53:00|9722.8|9712.8|9729.1|9719.1|9729.1|9719.1|9722.5|9712.5|10
1631512390000|2021-09-13 05:53:10|9730.4|9720.4|9731.3|9721.3|9732.5|9722.5|9730.3|9720.3|14
1631512400000|2021-09-13 05:53:20|9730.8|9720.8|9731.1|9721.1|9732|9722|9730.8|9720.8|7
1631512410000|2021-09-13 05:53:30|9730.9|9720.9|9729|9719|9730.9|9720.9|9729|9719|8
1631512420000|2021-09-13 05:53:40|9728.5|9718.5|9728|9718|9728.5|9718.5|9728|9718|3
1631512430000|2021-09-13 05:53:50|9727.8|9717.8|9728.1|9718.1|9728.3|9718.3|9725.8|9715.8|12
1631512440000|2021-09-13 05:54:00|9728|9718|9723.9|9713.9|9728|9718|9723.9|9713.9|18
1631512450000|2021-09-13 05:54:10|9724.1|9714.1|9722.5|9712.5|9724.1|9714.1|9722.1|9712.1|6
1631512460000|2021-09-13 05:54:20|9722.9|9712.9|9724|9714|9724.3|9714.3|9722.9|9712.9|10
1631512470000|2021-09-13 05:54:30|9724.5|9714.5|9730.6|9720.6|9730.6|9720.6|9723.6|9713.6|17
1631512480000|2021-09-13 05:54:40|9730.4|9720.4|9728.1|9718.1|9730.4|9720.4|9728.1|9718.1|13
1631512490000|2021-09-13 05:54:50|9727.9|9717.9|9729.3|9719.3|9729.5|9719.5|9727.8|9717.8|6
1631512500000|2021-09-13 05:55:00|9729|9719|9729.4|9719.4|9730.5|9720.5|9728.8|9718.8|19
1631512510000|2021-09-13 05:55:10|9728.8|9718.8|9727.5|9717.5|9728.8|9718.8|9727.5|9717.5|4
1631512520000|2021-09-13 05:55:20|9728.1|9718.1|9729.3|9719.3|9729.5|9719.5|9727.5|9717.5|10
1631512530000|2021-09-13 05:55:30|9730.1|9720.1|9725.4|9715.4|9730.1|9720.1|9725.4|9715.4|12
1631512540000|2021-09-13 05:55:40|9725.1|9715.1|9727.6|9717.6|9727.6|9717.6|9725.1|9715.1|11
1631512550000|2021-09-13 05:55:50|9727.5|9717.5|9726.6|9716.6|9727.5|9717.5|9726.6|9716.6|10
1631512560000|2021-09-13 05:56:00|9726.9|9716.9|9729.8|9719.8|9729.8|9719.8|9726.8|9716.8|11
1631512570000|2021-09-13 05:56:10|9729.4|9719.4|9728.4|9718.4|9729.8|9719.8|9728.1|9718.1|6
1631512580000|2021-09-13 05:56:20|9728.1|9718.1|9733|9723|9733|9723|9726.6|9716.6|16
1631512590000|2021-09-13 05:56:30|9732.6|9722.6|9732.3|9722.3|9732.6|9722.6|9731.5|9721.5|10
1631512600000|2021-09-13 05:56:40|9732.6|9722.6|9731|9721|9732.6|9722.6|9730.5|9720.5|12
1631512610000|2021-09-13 05:56:50|9731.3|9721.3|9734.9|9724.9|9734.9|9724.9|9731.3|9721.3|12
1631512620000|2021-09-13 05:57:00|9735.1|9725.1|9732.6|9722.6|9735.1|9725.1|9732.6|9722.6|14
1631512630000|2021-09-13 05:57:10|9732.8|9722.8|9730.6|9720.6|9733|9723|9730.6|9720.6|14
1631512640000|2021-09-13 05:57:20|9730.4|9720.4|9729.3|9719.3|9730.4|9720.4|9728.9|9718.9|7
1631512650000|2021-09-13 05:57:30|9729.1|9719.1|9729.1|9719.1|9729.1|9719.1|9728.9|9718.9|3
1631512660000|2021-09-13 05:57:40|9728.9|9718.9|9734.3|9724.3|9734.3|9724.3|9728.9|9718.9|10
1631512670000|2021-09-13 05:57:50|9734.5|9724.5|9733.4|9723.4|9734.6|9724.6|9732.8|9722.8|18
1631512680000|2021-09-13 05:58:00|9733.8|9723.8|9733.3|9723.3|9734|9724|9732.3|9722.3|16
1631512690000|2021-09-13 05:58:10|9733.4|9723.4|9737.6|9727.6|9738.3|9728.3|9733.4|9723.4|16
1631512700000|2021-09-13 05:58:20|9737.4|9727.4|9736.5|9726.5|9737.4|9727.4|9735.6|9725.6|14
1631512710000|2021-09-13 05:58:30|9736.3|9726.3|9734.8|9724.8|9736.5|9726.5|9734.8|9724.8|9
1631512720000|2021-09-13 05:58:40|9735.3|9725.3|9743|9733|9743|9733|9735.3|9725.3|13
1631512730000|2021-09-13 05:58:50|9742.6|9732.6|9739.5|9729.5|9742.6|9732.6|9739.4|9729.4|10
1631512740000|2021-09-13 05:59:00|9739.8|9729.8|9739|9729|9740|9730|9739|9729|9
1631512750000|2021-09-13 05:59:10|9739.5|9729.5|9740|9730|9740.3|9730.3|9739.5|9729.5|7
1631512760000|2021-09-13 05:59:20|9740.3|9730.3|9740|9730|9740.3|9730.3|9739.8|9729.8|8
1631512770000|2021-09-13 05:59:30|9739.5|9729.5|9739.8|9729.8|9740|9730|9738.8|9728.8|7
1631512780000|2021-09-13 05:59:40|9740|9730|9741|9731|9741.3|9731.3|9739.8|9729.8|11
1631512790000|2021-09-13 05:59:50|9740.6|9730.6|9741.1|9731.1|9741.4|9731.4|9740.1|9730.1|11
1631512800000|2021-09-13 06:00:00|9740.6|9730.6|9734.9|9724.9|9740.6|9730.6|9734.9|9724.9|16
1631512810000|2021-09-13 06:00:10|9735|9725|9739.8|9729.8|9740.6|9730.6|9733.4|9723.4|14
1631512820000|2021-09-13 06:00:20|9739.6|9729.6|9740.9|9730.9|9741|9731|9739.3|9729.3|7
1631512830000|2021-09-13 06:00:30|9740.8|9730.8|9739.8|9729.8|9740.8|9730.8|9737.8|9727.8|15
1631512840000|2021-09-13 06:00:40|9740.6|9730.6|9739|9729|9740.6|9730.6|9739|9729|10
1631512850000|2021-09-13 06:00:50|9739.1|9729.1|9739.5|9729.5|9740.5|9730.5|9739.1|9729.1|7
1631512860000|2021-09-13 06:01:00|9739.8|9729.8|9735.4|9725.4|9739.8|9729.8|9735.4|9725.4|16
1631512870000|2021-09-13 06:01:10|9735.6|9725.6|9733|9723|9735.6|9725.6|9732.9|9722.9|9
1631512880000|2021-09-13 06:01:20|9732|9722|9733.4|9723.4|9734.1|9724.1|9731.3|9721.3|21
1631512890000|2021-09-13 06:01:30|9734|9724|9735|9725|9735|9725|9733|9723|10
1631512900000|2021-09-13 06:01:40|9734.8|9724.8|9737.1|9727.1|9737.4|9727.4|9734.4|9724.4|15
1631512910000|2021-09-13 06:01:50|9736.1|9726.1|9737.3|9727.3|9737.6|9727.6|9736.1|9726.1|16
1631512920000|2021-09-13 06:02:00|9736.8|9726.8|9737.6|9727.6|9738.1|9728.1|9736.1|9726.1|18
1631512930000|2021-09-13 06:02:10|9738.3|9728.3|9737.3|9727.3|9738.3|9728.3|9736.4|9726.4|16
1631512940000|2021-09-13 06:02:20|9737.8|9727.8|9737.1|9727.1|9737.8|9727.8|9736.6|9726.6|10
1631512950000|2021-09-13 06:02:30|9736.9|9726.9|9737.1|9727.1|9737.1|9727.1|9736.4|9726.4|11
1631512960000|2021-09-13 06:02:40|9736.9|9726.9|9737.5|9727.5|9738|9728|9735.9|9725.9|18
1631512970000|2021-09-13 06:02:50|9737.6|9727.6|9738.6|9728.6|9739.3|9729.3|9737.6|9727.6|15
1631512980000|2021-09-13 06:03:00|9738.8|9728.8|9737.9|9727.9|9740.3|9730.3|9737.1|9727.1|20
1631512990000|2021-09-13 06:03:10|9740.3|9730.3|9740|9730|9740.3|9730.3|9737.9|9727.9|14
1631513000000|2021-09-13 06:03:20|9739.4|9729.4|9742.1|9732.1|9742.1|9732.1|9739.1|9729.1|16
1631513010000|2021-09-13 06:03:30|9741.8|9731.8|9736.1|9726.1|9742.5|9732.5|9736.1|9726.1|20
1631513020000|2021-09-13 06:03:40|9735.8|9725.8|9740.6|9730.6|9740.6|9730.6|9735.1|9725.1|23
1631513030000|2021-09-13 06:03:50|9740.9|9730.9|9741.4|9731.4|9742.6|9732.6|9740.5|9730.5|16
1631513040000|2021-09-13 06:04:00|9740.9|9730.9|9740.8|9730.8|9742.4|9732.4|9739.9|9729.9|19
1631513050000|2021-09-13 06:04:10|9741.3|9731.3|9741.6|9731.6|9742.4|9732.4|9741.3|9731.3|11
1631513060000|2021-09-13 06:04:20|9741.4|9731.4|9741.1|9731.1|9741.8|9731.8|9739.9|9729.9|19
1631513070000|2021-09-13 06:04:30|9741|9731|9740.3|9730.3|9741.4|9731.4|9739.3|9729.3|11
1631513080000|2021-09-13 06:04:40|9740.6|9730.6|9746.3|9736.3|9746.3|9736.3|9740.6|9730.6|21
1631513090000|2021-09-13 06:04:50|9746.5|9736.5|9746|9736|9746.9|9736.9|9745.3|9735.3|16
1631513100000|2021-09-13 06:05:00|9745.5|9735.5|9746.1|9736.1|9746.8|9736.8|9745.4|9735.4|12
1631513110000|2021-09-13 06:05:10|9745.9|9735.9|9747.5|9737.5|9751|9741|9745.9|9735.9|12
1631513120000|2021-09-13 06:05:20|9747.9|9737.9|9747.9|9737.9|9749|9739|9747.6|9737.6|10
1631513130000|2021-09-13 06:05:30|9747.6|9737.6|9744.6|9734.6|9747.6|9737.6|9744.4|9734.4|18
1631513140000|2021-09-13 06:05:40|9744.9|9734.9|9742|9732|9744.9|9734.9|9741.5|9731.5|16
1631513150000|2021-09-13 06:05:50|9743|9733|9739.3|9729.3|9743.1|9733.1|9739.3|9729.3|9
1631513160000|2021-09-13 06:06:00|9739.5|9729.5|9734.5|9724.5|9739.5|9729.5|9734.3|9724.3|14
1631513170000|2021-09-13 06:06:10|9734.3|9724.3|9735|9725|9735|9725|9733.8|9723.8|8
1631513180000|2021-09-13 06:06:20|9734.8|9724.8|9732.6|9722.6|9734.8|9724.8|9731.8|9721.8|12
1631513190000|2021-09-13 06:06:30|9732|9722|9732.4|9722.4|9733.1|9723.1|9731.8|9721.8|15
1631513200000|2021-09-13 06:06:40|9731.8|9721.8|9731.5|9721.5|9732|9722|9729.8|9719.8|13
1631513210000|2021-09-13 06:06:50|9731.1|9721.1|9729.3|9719.3|9731.1|9721.1|9727|9717|13
1631513220000|2021-09-13 06:07:00|9729|9719|9728.4|9718.4|9729|9719|9728.4|9718.4|4
1631513230000|2021-09-13 06:07:10|9728.8|9718.8|9728.6|9718.6|9729.9|9719.9|9728.6|9718.6|7
1631513240000|2021-09-13 06:07:20|9728.8|9718.8|9729.9|9719.9|9730.3|9720.3|9728.8|9718.8|7
1631513250000|2021-09-13 06:07:30|9730.1|9720.1|9730|9720|9730.1|9720.1|9730|9720|2
1631513260000|2021-09-13 06:07:40|9730.9|9720.9|9730.4|9720.4|9731.5|9721.5|9730.4|9720.4|5
1631513270000|2021-09-13 06:07:50|9731.4|9721.4|9729.9|9719.9|9731.4|9721.4|9729.6|9719.6|6
1631513280000|2021-09-13 06:08:00|9730.3|9720.3|9729.9|9719.9|9730.3|9720.3|9729.5|9719.5|6
1631513290000|2021-09-13 06:08:10|9730.3|9720.3|9731|9721|9731.3|9721.3|9730.3|9720.3|3
1631513300000|2021-09-13 06:08:20|9731.3|9721.3|9730.9|9720.9|9731.3|9721.3|9729.4|9719.4|7
1631513310000|2021-09-13 06:08:30|9730.6|9720.6|9734.9|9724.9|9734.9|9724.9|9730.6|9720.6|14
1631513320000|2021-09-13 06:08:40|9734.6|9724.6|9733.3|9723.3|9734.6|9724.6|9733.3|9723.3|7
1631513330000|2021-09-13 06:08:50|9732.5|9722.5|9728.3|9718.3|9732.5|9722.5|9728.3|9718.3|9
1631513340000|2021-09-13 06:09:00|9728.5|9718.5|9728.5|9718.5|9728.5|9718.5|9728.3|9718.3|3
1631513350000|2021-09-13 06:09:10|9728.8|9718.8|9728.5|9718.5|9729.9|9719.9|9728.5|9718.5|7
1631513360000|2021-09-13 06:09:20|9728.8|9718.8|9728.8|9718.8|9729.3|9719.3|9728.8|9718.8|6
1631513370000|2021-09-13 06:09:30|9728.5|9718.5|9725.5|9715.5|9728.5|9718.5|9725.1|9715.1|13
1631513380000|2021-09-13 06:09:40|9725.3|9715.3|9721.8|9711.8|9725.3|9715.3|9721.8|9711.8|12
1631513390000|2021-09-13 06:09:50|9722|9712|9722.6|9712.6|9722.6|9712.6|9720.6|9710.6|9
1631513400000|2021-09-13 06:10:00|9722.5|9712.5|9721.8|9711.8|9722.5|9712.5|9719.5|9709.5|15
1631513410000|2021-09-13 06:10:10|9722|9712|9722|9712|9722.8|9712.8|9721.5|9711.5|10
1631513420000|2021-09-13 06:10:20|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|9721.8|9711.8|1
1631513430000|2021-09-13 06:10:30|9721.5|9711.5|9721|9711|9721.5|9711.5|9721|9711|2
1631513440000|2021-09-13 06:10:40|9721.3|9711.3|9727.9|9717.9|9727.9|9717.9|9721.3|9711.3|12
1631513450000|2021-09-13 06:10:50|9727.6|9717.6|9727.8|9717.8|9728.3|9718.3|9727.4|9717.4|10
1631513460000|2021-09-13 06:11:00|9728.8|9718.8|9727.6|9717.6|9730.1|9720.1|9727.6|9717.6|14
1631513470000|2021-09-13 06:11:10|9727.4|9717.4|9729.1|9719.1|9729.9|9719.9|9727.4|9717.4|10
1631513480000|2021-09-13 06:11:20|9729.3|9719.3|9727.3|9717.3|9729.9|9719.9|9727.3|9717.3|12
1631513490000|2021-09-13 06:11:30|9727.5|9717.5|9727.3|9717.3|9727.5|9717.5|9726.3|9716.3|8
1631513500000|2021-09-13 06:11:40|9726.8|9716.8|9726.8|9716.8|9727.3|9717.3|9726.8|9716.8|6
1631513510000|2021-09-13 06:11:50|9726.5|9716.5|9726|9716|9726.5|9716.5|9726|9716|3
1631513520000|2021-09-13 06:12:00|9725.9|9715.9|9725.9|9715.9|9726|9716|9725.5|9715.5|4
1631513530000|2021-09-13 06:12:10|9726|9716|9727.8|9717.8|9727.8|9717.8|9725.4|9715.4|9
1631513540000|2021-09-13 06:12:20|9727.9|9717.9|9727.5|9717.5|9727.9|9717.9|9727.5|9717.5|3
1631513550000|2021-09-13 06:12:30|9727.3|9717.3|9727.8|9717.8|9727.8|9717.8|9726.8|9716.8|7
1631513560000|2021-09-13 06:12:40|9727.5|9717.5|9726|9716|9727.5|9717.5|9726|9716|7
1631513570000|2021-09-13 06:12:50|9726.3|9716.3|9726.3|9716.3|9726.5|9716.5|9726.3|9716.3|3
1631513580000|2021-09-13 06:13:00|9726.5|9716.5|9724.1|9714.1|9727|9717|9724.1|9714.1|17
1631513590000|2021-09-13 06:13:10|9724.4|9714.4|9723.3|9713.3|9724.4|9714.4|9722.6|9712.6|8
1631513610000|2021-09-13 06:13:30|9723.5|9713.5|9724|9714|9724|9714|9723.3|9713.3|5
1631513620000|2021-09-13 06:13:40|9723.6|9713.6|9724.1|9714.1|9724.4|9714.4|9723.6|9713.6|5
1631513630000|2021-09-13 06:13:50|9723.9|9713.9|9724.1|9714.1|9724.1|9714.1|9723.9|9713.9|2
1631513640000|2021-09-13 06:14:00|9724|9714|9723.9|9713.9|9724.1|9714.1|9723.9|9713.9|3
1631513650000|2021-09-13 06:14:10|9724|9714|9725.4|9715.4|9725.4|9715.4|9724|9714|5
1631513660000|2021-09-13 06:14:20|9725.1|9715.1|9725.4|9715.4|9725.5|9715.5|9724.5|9714.5|12
1631513670000|2021-09-13 06:14:30|9725.1|9715.1|9735.5|9725.5|9736.8|9726.8|9725.1|9715.1|16
1631513680000|2021-09-13 06:14:40|9735.3|9725.3|9734.9|9724.9|9735.3|9725.3|9734.9|9724.9|3
1631513690000|2021-09-13 06:14:50|9735.8|9725.8|9737.5|9727.5|9737.5|9727.5|9735.8|9725.8|5
1631513700000|2021-09-13 06:15:00|9737.3|9727.3|9736.5|9726.5|9737.5|9727.5|9735.9|9725.9|8
1631513710000|2021-09-13 06:15:10|9736.3|9726.3|9742|9732|9742.1|9732.1|9736.3|9726.3|17
1631513720000|2021-09-13 06:15:20|9741.3|9731.3|9740.9|9730.9|9741.9|9731.9|9740.9|9730.9|14
1631513730000|2021-09-13 06:15:30|9740.6|9730.6|9735.8|9725.8|9741.1|9731.1|9735.8|9725.8|16
1631513740000|2021-09-13 06:15:40|9736|9726|9740.9|9730.9|9740.9|9730.9|9735.5|9725.5|13
1631513750000|2021-09-13 06:15:50|9740.6|9730.6|9740.8|9730.8|9740.8|9730.8|9739.8|9729.8|6
1631513760000|2021-09-13 06:16:00|9740.6|9730.6|9740.5|9730.5|9742.6|9732.6|9740.3|9730.3|11
1631513770000|2021-09-13 06:16:10|9740.4|9730.4|9740|9730|9740.5|9730.5|9740|9730|6
1631513780000|2021-09-13 06:16:20|9739.9|9729.9|9738.3|9728.3|9741.3|9731.3|9738.1|9728.1|14
1631513790000|2021-09-13 06:16:30|9738|9728|9736.1|9726.1|9738|9728|9736.1|9726.1|9
1631513800000|2021-09-13 06:16:40|9736.4|9726.4|9736|9726|9737|9727|9733.4|9723.4|15
1631513810000|2021-09-13 06:16:50|9736.4|9726.4|9735.4|9725.4|9736.4|9726.4|9733.8|9723.8|19
1631513820000|2021-09-13 06:17:00|9735.3|9725.3|9734.4|9724.4|9735.4|9725.4|9734.4|9724.4|11
1631513830000|2021-09-13 06:17:10|9734.5|9724.5|9734.8|9724.8|9734.9|9724.9|9734.5|9724.5|7
1631513840000|2021-09-13 06:17:20|9734.9|9724.9|9735.8|9725.8|9736.5|9726.5|9734.9|9724.9|10
1631513850000|2021-09-13 06:17:30|9736|9726|9737.5|9727.5|9737.5|9727.5|9735.8|9725.8|10
1631513860000|2021-09-13 06:17:40|9737.3|9727.3|9737.4|9727.4|9738|9728|9736.9|9726.9|11
1631513870000|2021-09-13 06:17:50|9736.9|9726.9|9740.8|9730.8|9740.8|9730.8|9736.8|9726.8|14
1631513880000|2021-09-13 06:18:00|9740.5|9730.5|9738.5|9728.5|9740.5|9730.5|9737.5|9727.5|13
1631513890000|2021-09-13 06:18:10|9739|9729|9738.8|9728.8|9739.9|9729.9|9736.6|9726.6|18
1631513900000|2021-09-13 06:18:20|9737.8|9727.8|9738.5|9728.5|9738.6|9728.6|9737.1|9727.1|14
1631513910000|2021-09-13 06:18:30|9738.4|9728.4|9737.1|9727.1|9738.4|9728.4|9737.1|9727.1|7
1631513920000|2021-09-13 06:18:40|9737.6|9727.6|9738.9|9728.9|9739.8|9729.8|9737.6|9727.6|9
1631513930000|2021-09-13 06:18:50|9739.1|9729.1|9735.9|9725.9|9739.1|9729.1|9735.9|9725.9|7
1631513940000|2021-09-13 06:19:00|9736.3|9726.3|9736.1|9726.1|9738.1|9728.1|9736.1|9726.1|11
1631513950000|2021-09-13 06:19:10|9736.3|9726.3|9735.3|9725.3|9736.3|9726.3|9733.4|9723.4|8
1631513960000|2021-09-13 06:19:20|9736.4|9726.4|9738.8|9728.8|9739.5|9729.5|9736.1|9726.1|14
1631513970000|2021-09-13 06:19:30|9738.5|9728.5|9739.8|9729.8|9739.8|9729.8|9738.1|9728.1|20
1631513980000|2021-09-13 06:19:40|9740|9730|9739.5|9729.5|9740.3|9730.3|9737.4|9727.4|17
1631513990000|2021-09-13 06:19:50|9738.1|9728.1|9736.3|9726.3|9738.6|9728.6|9736.1|9726.1|17
1631514000000|2021-09-13 06:20:00|9735.9|9725.9|9735.8|9725.8|9736.5|9726.5|9734.4|9724.4|20
1631514010000|2021-09-13 06:20:10|9735.6|9725.6|9735.8|9725.8|9736|9726|9734|9724|14
1631514020000|2021-09-13 06:20:20|9735.4|9725.4|9737.5|9727.5|9739|9729|9735.4|9725.4|16
1631514030000|2021-09-13 06:20:30|9738.1|9728.1|9738.4|9728.4|9738.4|9728.4|9737.3|9727.3|15
1631514040000|2021-09-13 06:20:40|9738.1|9728.1|9737.4|9727.4|9738.9|9728.9|9736.8|9726.8|12
1631514050000|2021-09-13 06:20:50|9737.3|9727.3|9736.3|9726.3|9737.4|9727.4|9736.3|9726.3|17
1631514060000|2021-09-13 06:21:00|9737.1|9727.1|9736.1|9726.1|9737.1|9727.1|9734.9|9724.9|12
1631514070000|2021-09-13 06:21:10|9736|9726|9740|9730|9740|9730|9735.8|9725.8|13
1631514080000|2021-09-13 06:21:20|9739.6|9729.6|9739.8|9729.8|9740.3|9730.3|9739.6|9729.6|9
1631514090000|2021-09-13 06:21:30|9740|9730|9740.1|9730.1|9740.5|9730.5|9739.6|9729.6|8
1631514100000|2021-09-13 06:21:40|9739.9|9729.9|9740|9730|9741.8|9731.8|9739.8|9729.8|16
1631514110000|2021-09-13 06:21:50|9740.3|9730.3|9741.6|9731.6|9741.6|9731.6|9740.3|9730.3|15
1631514120000|2021-09-13 06:22:00|9741.4|9731.4|9740.1|9730.1|9741.4|9731.4|9739.9|9729.9|5
1631514130000|2021-09-13 06:22:10|9740.3|9730.3|9739.9|9729.9|9740.3|9730.3|9739.6|9729.6|3
1631514140000|2021-09-13 06:22:20|9739.6|9729.6|9736.5|9726.5|9739.6|9729.6|9735.9|9725.9|14
1631514150000|2021-09-13 06:22:30|9736.1|9726.1|9742|9732|9742|9732|9736.1|9726.1|13
1631514160000|2021-09-13 06:22:40|9742.5|9732.5|9742.1|9732.1|9742.6|9732.6|9741.6|9731.6|16
1631514170000|2021-09-13 06:22:50|9742.4|9732.4|9741.6|9731.6|9742.4|9732.4|9740.9|9730.9|13
1631514180000|2021-09-13 06:23:00|9741|9731|9738.8|9728.8|9741.1|9731.1|9738.8|9728.8|14
1631514190000|2021-09-13 06:23:10|9739.5|9729.5|9740.6|9730.6|9741|9731|9739.5|9729.5|7
1631514200000|2021-09-13 06:23:20|9740.5|9730.5|9741.3|9731.3|9741.9|9731.9|9740.5|9730.5|8
1631514210000|2021-09-13 06:23:30|9740.5|9730.5|9740.9|9730.9|9742.8|9732.8|9740.5|9730.5|25
1631514220000|2021-09-13 06:23:40|9741.4|9731.4|9741.4|9731.4|9741.5|9731.5|9741|9731|8
1631514230000|2021-09-13 06:23:50|9740.9|9730.9|9740.9|9730.9|9740.9|9730.9|9740.6|9730.6|7
1631514240000|2021-09-13 06:24:00|9740.6|9730.6|9741.5|9731.5|9741.5|9731.5|9740.5|9730.5|7
1631514250000|2021-09-13 06:24:10|9741.3|9731.3|9739.9|9729.9|9741.3|9731.3|9739.9|9729.9|10
1631514260000|2021-09-13 06:24:20|9738.9|9728.9|9740|9730|9740.3|9730.3|9738.9|9728.9|10
1631514270000|2021-09-13 06:24:30|9740.3|9730.3|9740.1|9730.1|9741|9731|9740|9730|10
1631514280000|2021-09-13 06:24:40|9740.4|9730.4|9741|9731|9741.3|9731.3|9740.4|9730.4|10
1631514290000|2021-09-13 06:24:50|9740.6|9730.6|9740.9|9730.9|9740.9|9730.9|9740.6|9730.6|2
1631514300000|2021-09-13 06:25:00|9741.1|9731.1|9736.4|9726.4|9741.1|9731.1|9736.4|9726.4|10
1631514320000|2021-09-13 06:25:20|9736|9726|9738.8|9728.8|9738.8|9728.8|9735.5|9725.5|9
1631514330000|2021-09-13 06:25:30|9738.4|9728.4|9737.9|9727.9|9738.5|9728.5|9737.1|9727.1|14
1631514340000|2021-09-13 06:25:40|9738.5|9728.5|9741.3|9731.3|9741.3|9731.3|9738.5|9728.5|8
1631514350000|2021-09-13 06:25:50|9741|9731|9742.1|9732.1|9742.6|9732.6|9740.8|9730.8|7
1631514360000|2021-09-13 06:26:00|9741.6|9731.6|9742.6|9732.6|9742.6|9732.6|9741.6|9731.6|8
1631514370000|2021-09-13 06:26:10|9742.4|9732.4|9743.5|9733.5|9743.8|9733.8|9742.1|9732.1|13
1631514380000|2021-09-13 06:26:20|9743.3|9733.3|9743.3|9733.3|9743.3|9733.3|9743.1|9733.1|5
1631514390000|2021-09-13 06:26:30|9743.5|9733.5|9747.4|9737.4|9747.4|9737.4|9743.5|9733.5|13
1631514400000|2021-09-13 06:26:40|9747.1|9737.1|9748.6|9738.6|9748.9|9738.9|9746.5|9736.5|13
1631514410000|2021-09-13 06:26:50|9748.8|9738.8|9748|9738|9748.8|9738.8|9747.1|9737.1|8
1631514420000|2021-09-13 06:27:00|9747.5|9737.5|9747.9|9737.9|9748|9738|9746.9|9736.9|10
1631514430000|2021-09-13 06:27:10|9748|9738|9747.9|9737.9|9748.8|9738.8|9746.8|9736.8|13
1631514440000|2021-09-13 06:27:20|9747.6|9737.6|9747.5|9737.5|9747.9|9737.9|9746.9|9736.9|12
1631514450000|2021-09-13 06:27:30|9747.8|9737.8|9747.3|9737.3|9748|9738|9746.3|9736.3|11
1631514460000|2021-09-13 06:27:40|9747.5|9737.5|9749.4|9739.4|9749.4|9739.4|9747.5|9737.5|12
1631514470000|2021-09-13 06:27:50|9749.3|9739.3|9749|9739|9749.5|9739.5|9748.9|9738.9|6
1631514480000|2021-09-13 06:28:00|9749.1|9739.1|9749|9739|9749.3|9739.3|9748.9|9738.9|9
1631514490000|2021-09-13 06:28:10|9748.9|9738.9|9753.6|9743.6|9754.5|9744.5|9747.4|9737.4|17
1631514500000|2021-09-13 06:28:20|9753.4|9743.4|9750.9|9740.9|9753.6|9743.6|9750.5|9740.5|20
1631514510000|2021-09-13 06:28:30|9753.6|9743.6|9754.3|9744.3|9754.3|9744.3|9753.5|9743.5|10
1631514520000|2021-09-13 06:28:40|9754|9744|9758|9748|9758.3|9748.3|9753.8|9743.8|6
1631514530000|2021-09-13 06:28:50|9758.3|9748.3|9759.1|9749.1|9759.3|9749.3|9758.3|9748.3|8
1631514540000|2021-09-13 06:29:00|9759.3|9749.3|9759|9749|9759.5|9749.5|9758.3|9748.3|17
1631514560000|2021-09-13 06:29:20|9759.1|9749.1|9759.5|9749.5|9759.5|9749.5|9758.9|9748.9|5
1631514570000|2021-09-13 06:29:30|9759.8|9749.8|9759.6|9749.6|9760.1|9750.1|9759.6|9749.6|5
1631514580000|2021-09-13 06:29:40|9759.9|9749.9|9758.3|9748.3|9759.9|9749.9|9758.3|9748.3|5
1631514590000|2021-09-13 06:29:50|9758.6|9748.6|9759.3|9749.3|9759.3|9749.3|9758.6|9748.6|2
1631514600000|2021-09-13 06:30:00|9759.4|9749.4|9758.4|9748.4|9760|9750|9758.4|9748.4|12
1631514610000|2021-09-13 06:30:10|9758.5|9748.5|9758.6|9748.6|9758.9|9748.9|9758.4|9748.4|9
1631514620000|2021-09-13 06:30:20|9758.5|9748.5|9758.3|9748.3|9758.6|9748.6|9758.3|9748.3|6
1631514630000|2021-09-13 06:30:30|9758.5|9748.5|9758.3|9748.3|9758.5|9748.5|9758.3|9748.3|2
1631514640000|2021-09-13 06:30:40|9757.8|9747.8|9755.3|9745.3|9757.8|9747.8|9755.3|9745.3|7
1631514650000|2021-09-13 06:30:50|9755|9745|9753.1|9743.1|9755|9745|9751.1|9741.1|16
1631514660000|2021-09-13 06:31:00|9753.6|9743.6|9753.6|9743.6|9753.6|9743.6|9752.6|9742.6|8
1631514670000|2021-09-13 06:31:10|9752|9742|9751.4|9741.4|9752|9742|9750.9|9740.9|15
1631514680000|2021-09-13 06:31:20|9751.1|9741.1|9749.8|9739.8|9751.8|9741.8|9749.4|9739.4|14
1631514690000|2021-09-13 06:31:30|9750|9740|9752|9742|9752|9742|9750|9740|7
1631514700000|2021-09-13 06:31:40|9752.3|9742.3|9751.9|9741.9|9752.9|9742.9|9751.6|9741.6|11
1631514710000|2021-09-13 06:31:50|9752.3|9742.3|9753.4|9743.4|9753.8|9743.8|9752.3|9742.3|7
1631514720000|2021-09-13 06:32:00|9753.6|9743.6|9755.3|9745.3|9756|9746|9753.6|9743.6|13
1631514730000|2021-09-13 06:32:10|9755|9745|9755.5|9745.5|9755.5|9745.5|9754.8|9744.8|11
1631514740000|2021-09-13 06:32:20|9755.3|9745.3|9755|9745|9755.6|9745.6|9755|9745|8
1631514750000|2021-09-13 06:32:30|9752.3|9742.3|9752|9742|9752.6|9742.6|9751.6|9741.6|12
1631514760000|2021-09-13 06:32:40|9751.8|9741.8|9753.6|9743.6|9753.6|9743.6|9751.8|9741.8|5
1631514770000|2021-09-13 06:32:50|9753.8|9743.8|9752|9742|9753.8|9743.8|9751.8|9741.8|12
1631514780000|2021-09-13 06:33:00|9751.6|9741.6|9750.1|9740.1|9751.6|9741.6|9749.9|9739.9|8
1631514790000|2021-09-13 06:33:10|9750.4|9740.4|9751.8|9741.8|9751.8|9741.8|9750.4|9740.4|3
1631514800000|2021-09-13 06:33:20|9751.9|9741.9|9753.6|9743.6|9753.6|9743.6|9751.9|9741.9|3
1631514810000|2021-09-13 06:33:30|9753.4|9743.4|9751.6|9741.6|9753.9|9743.9|9751.6|9741.6|6
1631514820000|2021-09-13 06:33:40|9751.8|9741.8|9750.6|9740.6|9751.8|9741.8|9749.6|9739.6|6
1631514830000|2021-09-13 06:33:50|9750.9|9740.9|9747.6|9737.6|9750.9|9740.9|9747.5|9737.5|13
1631514840000|2021-09-13 06:34:00|9747.3|9737.3|9746.9|9736.9|9747.5|9737.5|9746.9|9736.9|9
1631514850000|2021-09-13 06:34:10|9747.4|9737.4|9747.5|9737.5|9747.8|9737.8|9746.9|9736.9|9
1631514860000|2021-09-13 06:34:20|9747.3|9737.3|9745.8|9735.8|9747.3|9737.3|9744.6|9734.6|12
1631514870000|2021-09-13 06:34:30|9746.3|9736.3|9745|9735|9746.5|9736.5|9745|9735|6
1631514880000|2021-09-13 06:34:40|9746|9736|9745.4|9735.4|9746.1|9736.1|9745|9735|7
1631514890000|2021-09-13 06:34:50|9745.6|9735.6|9745.8|9735.8|9746.5|9736.5|9745.3|9735.3|11
1631514900000|2021-09-13 06:35:00|9746|9736|9746.9|9736.9|9747.1|9737.1|9745.3|9735.3|11
1631514910000|2021-09-13 06:35:10|9746.8|9736.8|9745.5|9735.5|9746.8|9736.8|9745.4|9735.4|9
1631514920000|2021-09-13 06:35:20|9745.8|9735.8|9745.3|9735.3|9745.8|9735.8|9745.3|9735.3|3
1631514930000|2021-09-13 06:35:30|9745.5|9735.5|9745.4|9735.4|9745.8|9735.8|9744.5|9734.5|7
1631514940000|2021-09-13 06:35:40|9745.6|9735.6|9745.6|9735.6|9745.9|9735.9|9745.4|9735.4|7
1631514950000|2021-09-13 06:35:50|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|9745.3|9735.3|1
1631514960000|2021-09-13 06:36:00|9744.5|9734.5|9740.5|9730.5|9744.5|9734.5|9740.5|9730.5|10
1631514970000|2021-09-13 06:36:10|9740.1|9730.1|9739.3|9729.3|9740.1|9730.1|9739.1|9729.1|5
1631514980000|2021-09-13 06:36:20|9736.8|9726.8|9735.5|9725.5|9736.8|9726.8|9734.3|9724.3|12
1631514990000|2021-09-13 06:36:30|9735.3|9725.3|9735.4|9725.4|9735.4|9725.4|9733.9|9723.9|10
1631515000000|2021-09-13 06:36:40|9735|9725|9735|9725|9735.1|9725.1|9733.8|9723.8|10
1631515010000|2021-09-13 06:36:50|9734.5|9724.5|9734.6|9724.6|9734.6|9724.6|9734.4|9724.4|8
1631515020000|2021-09-13 06:37:00|9734.9|9724.9|9734.4|9724.4|9735|9725|9733.8|9723.8|6
1631515030000|2021-09-13 06:37:10|9734.5|9724.5|9734.6|9724.6|9735.5|9725.5|9734.5|9724.5|8
1631515040000|2021-09-13 06:37:20|9734.4|9724.4|9735.3|9725.3|9735.4|9725.4|9734.1|9724.1|14
1631515050000|2021-09-13 06:37:30|9735.5|9725.5|9737.4|9727.4|9737.4|9727.4|9735.5|9725.5|11
1631515060000|2021-09-13 06:37:40|9737.6|9727.6|9737.1|9727.1|9738.4|9728.4|9737.1|9727.1|5
1631515070000|2021-09-13 06:37:50|9736.9|9726.9|9734.8|9724.8|9736.9|9726.9|9734.8|9724.8|5
1631515080000|2021-09-13 06:38:00|9734.4|9724.4|9734|9724|9734.4|9724.4|9734|9724|3
1631515090000|2021-09-13 06:38:10|9733.6|9723.6|9729.8|9719.8|9733.6|9723.6|9729.8|9719.8|5
1631515100000|2021-09-13 06:38:20|9729.5|9719.5|9729.3|9719.3|9730.3|9720.3|9729.3|9719.3|7
1631515110000|2021-09-13 06:38:30|9729.8|9719.8|9730|9720|9730|9720|9729.8|9719.8|2
1631515120000|2021-09-13 06:38:40|9730.3|9720.3|9725.9|9715.9|9730.3|9720.3|9722.9|9712.9|18
1631515130000|2021-09-13 06:38:50|9725.8|9715.8|9724.5|9714.5|9726.9|9716.9|9724.5|9714.5|9
1631515140000|2021-09-13 06:39:00|9724|9714|9724|9714|9725.5|9715.5|9723.1|9713.1|18
1631515150000|2021-09-13 06:39:10|9724.3|9714.3|9724.8|9714.8|9725|9715|9723.6|9713.6|6
1631515160000|2021-09-13 06:39:20|9724.3|9714.3|9720.1|9710.1|9724.3|9714.3|9718.5|9708.5|16
1631515170000|2021-09-13 06:39:30|9717.9|9707.9|9717.8|9707.8|9719.5|9709.5|9716.3|9706.3|20
1631515180000|2021-09-13 06:39:40|9717.6|9707.6|9715.4|9705.4|9718.8|9708.8|9714.9|9704.9|21
1631515190000|2021-09-13 06:39:50|9714.8|9704.8|9714.8|9704.8|9715.9|9705.9|9713.8|9703.8|25
1631515200000|2021-09-13 06:40:00|9714.5|9704.5|9708.5|9698.5|9714.5|9704.5|9708.4|9698.4|24
1631515210000|2021-09-13 06:40:10|9708.9|9698.9|9711.4|9701.4|9712.5|9702.5|9708.4|9698.4|21
1631515220000|2021-09-13 06:40:20|9711.5|9701.5|9714.3|9704.3|9714.3|9704.3|9711.5|9701.5|17
1631515230000|2021-09-13 06:40:30|9713.8|9703.8|9717.5|9707.5|9717.5|9707.5|9712.9|9702.9|14
1631515240000|2021-09-13 06:40:40|9717.8|9707.8|9717.8|9707.8|9718.5|9708.5|9716.8|9706.8|14
1631515250000|2021-09-13 06:40:50|9717.5|9707.5|9718.5|9708.5|9718.5|9708.5|9717.3|9707.3|17
1631515260000|2021-09-13 06:41:00|9718.4|9708.4|9718.8|9708.8|9719.9|9709.9|9717.8|9707.8|22
1631515270000|2021-09-13 06:41:10|9717.8|9707.8|9718.8|9708.8|9720.3|9710.3|9717.8|9707.8|16
1631515280000|2021-09-13 06:41:20|9718.6|9708.6|9716.8|9706.8|9718.8|9708.8|9716.3|9706.3|10
1631515290000|2021-09-13 06:41:30|9717.1|9707.1|9716.9|9706.9|9717.6|9707.6|9716.9|9706.9|9
1631515300000|2021-09-13 06:41:40|9716.5|9706.5|9715.4|9705.4|9716.5|9706.5|9715.4|9705.4|4
1631515310000|2021-09-13 06:41:50|9715.5|9705.5|9714.4|9704.4|9715.5|9705.5|9714.1|9704.1|5
1631515320000|2021-09-13 06:42:00|9714.6|9704.6|9715.8|9705.8|9715.8|9705.8|9714.6|9704.6|2
1631515330000|2021-09-13 06:42:10|9716|9706|9715.9|9705.9|9717.1|9707.1|9715|9705|14
1631515340000|2021-09-13 06:42:20|9715.5|9705.5|9714.4|9704.4|9716.5|9706.5|9714.1|9704.1|20
1631515350000|2021-09-13 06:42:30|9714.3|9704.3|9712.9|9702.9|9714.3|9704.3|9712.4|9702.4|11
1631515360000|2021-09-13 06:42:40|9712.5|9702.5|9714|9704|9714.3|9704.3|9709.9|9699.9|14
1631515370000|2021-09-13 06:42:50|9713.8|9703.8|9716.5|9706.5|9716.5|9706.5|9713.6|9703.6|17
1631515380000|2021-09-13 06:43:00|9716.8|9706.8|9717.4|9707.4|9717.4|9707.4|9715.8|9705.8|9
1631515390000|2021-09-13 06:43:10|9718|9708|9718.3|9708.3|9719.4|9709.4|9717.5|9707.5|12
1631515400000|2021-09-13 06:43:20|9718.5|9708.5|9720.1|9710.1|9720.1|9710.1|9718.5|9708.5|7
1631515410000|2021-09-13 06:43:30|9719.3|9709.3|9718.1|9708.1|9720.9|9710.9|9717.9|9707.9|11
1631515420000|2021-09-13 06:43:40|9716.5|9706.5|9720.8|9710.8|9720.8|9710.8|9715.4|9705.4|14
1631515430000|2021-09-13 06:43:50|9721.4|9711.4|9722.1|9712.1|9722.8|9712.8|9721|9711|11
1631515440000|2021-09-13 06:44:00|9722.8|9712.8|9721.8|9711.8|9723.3|9713.3|9721.8|9711.8|10
1631515450000|2021-09-13 06:44:10|9721.5|9711.5|9722.5|9712.5|9723.1|9713.1|9721.5|9711.5|11
1631515460000|2021-09-13 06:44:20|9722.8|9712.8|9724.8|9714.8|9725.3|9715.3|9722.8|9712.8|11
1631515470000|2021-09-13 06:44:30|9724.1|9714.1|9722.6|9712.6|9725.6|9715.6|9722.5|9712.5|11
1631515480000|2021-09-13 06:44:40|9722.5|9712.5|9723.3|9713.3|9723.3|9713.3|9721|9711|13
1631515490000|2021-09-13 06:44:50|9723.8|9713.8|9723.4|9713.4|9725|9715|9723.4|9713.4|16
1631515500000|2021-09-13 06:45:00|9723.1|9713.1|9719.9|9709.9|9723.1|9713.1|9719.6|9709.6|14
1631515510000|2021-09-13 06:45:10|9720.1|9710.1|9721|9711|9721|9711|9719.6|9709.6|12
1631515520000|2021-09-13 06:45:20|9720.8|9710.8|9720.9|9710.9|9721.5|9711.5|9720.8|9710.8|6
1631515530000|2021-09-13 06:45:30|9720.6|9710.6|9718.3|9708.3|9720.9|9710.9|9718.3|9708.3|9
1631515540000|2021-09-13 06:45:40|9717.9|9707.9|9715.3|9705.3|9718.1|9708.1|9715|9705|12
1631515550000|2021-09-13 06:45:50|9715|9705|9715.3|9705.3|9715.5|9705.5|9714.6|9704.6|8
1631515560000|2021-09-13 06:46:00|9715.5|9705.5|9713.6|9703.6|9715.6|9705.6|9713.6|9703.6|6
1631515570000|2021-09-13 06:46:10|9713.1|9703.1|9711.6|9701.6|9713.3|9703.3|9711.6|9701.6|8
1631515580000|2021-09-13 06:46:20|9712.5|9702.5|9713.3|9703.3|9714.6|9704.6|9710.5|9700.5|14
1631515590000|2021-09-13 06:46:30|9712.6|9702.6|9711.4|9701.4|9712.6|9702.6|9711.3|9701.3|10
1631515600000|2021-09-13 06:46:40|9711.8|9701.8|9711.5|9701.5|9711.8|9701.8|9710.1|9700.1|7
1631515610000|2021-09-13 06:46:50|9711|9701|9709.6|9699.6|9711|9701|9708|9698|14
1631515620000|2021-09-13 06:47:00|9709.4|9699.4|9708|9698|9710.3|9700.3|9708|9698|22
1631515630000|2021-09-13 06:47:10|9707.5|9697.5|9708|9698|9708.3|9698.3|9707.5|9697.5|8
1631515640000|2021-09-13 06:47:20|9708.3|9698.3|9709.3|9699.3|9709.3|9699.3|9708.3|9698.3|7
1631515650000|2021-09-13 06:47:30|9709|9699|9712.1|9702.1|9712.5|9702.5|9709|9699|14
1631515660000|2021-09-13 06:47:40|9712.4|9702.4|9712.1|9702.1|9712.6|9702.6|9712.1|9702.1|6
1631515670000|2021-09-13 06:47:50|9711.9|9701.9|9713.4|9703.4|9715.3|9705.3|9711.9|9701.9|15
1631515680000|2021-09-13 06:48:00|9713.6|9703.6|9725.5|9715.5|9725.9|9715.9|9713.6|9703.6|22
1631515690000|2021-09-13 06:48:10|9725.3|9715.3|9726|9716|9726.3|9716.3|9724.5|9714.5|20
1631515700000|2021-09-13 06:48:20|9725.8|9715.8|9725.1|9715.1|9726|9716|9725.1|9715.1|5
1631515710000|2021-09-13 06:48:30|9725.4|9715.4|9725.1|9715.1|9726|9716|9725.1|9715.1|15
1631515720000|2021-09-13 06:48:40|9724.9|9714.9|9722.9|9712.9|9724.9|9714.9|9722.9|9712.9|11
1631515730000|2021-09-13 06:48:50|9722|9712|9724.8|9714.8|9724.8|9714.8|9722|9712|13
1631515740000|2021-09-13 06:49:00|9724.6|9714.6|9720.1|9710.1|9724.6|9714.6|9720.1|9710.1|12
1631515750000|2021-09-13 06:49:10|9720.5|9710.5|9721.3|9711.3|9721.3|9711.3|9720.1|9710.1|9
1631515760000|2021-09-13 06:49:20|9721.1|9711.1|9720|9710|9722.3|9712.3|9720|9710|7
1631515770000|2021-09-13 06:49:30|9719.4|9709.4|9720.1|9710.1|9720.5|9710.5|9719|9709|13
1631515780000|2021-09-13 06:49:40|9719.9|9709.9|9720.4|9710.4|9720.4|9710.4|9719.9|9709.9|3
1631515790000|2021-09-13 06:49:50|9720.1|9710.1|9720.5|9710.5|9721.6|9711.6|9719.9|9709.9|13
1631515800000|2021-09-13 06:50:00|9720.3|9710.3|9717.8|9707.8|9720.3|9710.3|9717.3|9707.3|20
1631515810000|2021-09-13 06:50:10|9717.5|9707.5|9711.9|9701.9|9718.3|9708.3|9711.9|9701.9|17
1631515820000|2021-09-13 06:50:20|9711.8|9701.8|9709.5|9699.5|9711.8|9701.8|9709.3|9699.3|13
1631515830000|2021-09-13 06:50:30|9709.9|9699.9|9708.8|9698.8|9709.9|9699.9|9708.8|9698.8|6
1631515840000|2021-09-13 06:50:40|9709.5|9699.5|9709.4|9699.4|9710.9|9700.9|9709.4|9699.4|9
1631515850000|2021-09-13 06:50:50|9709.6|9699.6|9713.5|9703.5|9714|9704|9709.1|9699.1|15
1631515860000|2021-09-13 06:51:00|9713.8|9703.8|9711.9|9701.9|9713.8|9703.8|9711.1|9701.1|14
1631515870000|2021-09-13 06:51:10|9709.4|9699.4|9708.4|9698.4|9709.4|9699.4|9707.9|9697.9|16
1631515880000|2021-09-13 06:51:20|9708.6|9698.6|9709.3|9699.3|9709.3|9699.3|9707.9|9697.9|13
1631515890000|2021-09-13 06:51:30|9709.4|9699.4|9710.6|9700.6|9710.9|9700.9|9709.4|9699.4|9
1631515900000|2021-09-13 06:51:40|9710.9|9700.9|9709.1|9699.1|9710.9|9700.9|9708.3|9698.3|17
1631515910000|2021-09-13 06:51:50|9708.3|9698.3|9706|9696|9708.3|9698.3|9706|9696|4
1631515920000|2021-09-13 06:52:00|9705.5|9695.5|9704.5|9694.5|9705.8|9695.8|9704.5|9694.5|4
1631515930000|2021-09-13 06:52:10|9704|9694|9702.5|9692.5|9704|9694|9702.5|9692.5|10
1631515940000|2021-09-13 06:52:20|9702.8|9692.8|9702.5|9692.5|9703.8|9693.8|9702.5|9692.5|11
1631515950000|2021-09-13 06:52:30|9702.8|9692.8|9703.8|9693.8|9703.8|9693.8|9702|9692|17
1631515960000|2021-09-13 06:52:40|9704|9694|9705.3|9695.3|9705.6|9695.6|9703.4|9693.4|7
1631515970000|2021-09-13 06:52:50|9704.9|9694.9|9706.3|9696.3|9706.5|9696.5|9704.9|9694.9|12
1631515980000|2021-09-13 06:53:00|9706.5|9696.5|9709.4|9699.4|9709.4|9699.4|9706.5|9696.5|9
1631515990000|2021-09-13 06:53:10|9709|9699|9705.8|9695.8|9709|9699|9705.8|9695.8|9
1631516000000|2021-09-13 06:53:20|9705.9|9695.9|9706|9696|9706.5|9696.5|9705.9|9695.9|5
1631516010000|2021-09-13 06:53:30|9706.3|9696.3|9705.9|9695.9|9706.8|9696.8|9705.9|9695.9|9
1631516020000|2021-09-13 06:53:40|9705.8|9695.8|9704.9|9694.9|9705.8|9695.8|9703.8|9693.8|10
1631516030000|2021-09-13 06:53:50|9704|9694|9705.1|9695.1|9705.5|9695.5|9703.4|9693.4|13
1631516040000|2021-09-13 06:54:00|9704.9|9694.9|9707.3|9697.3|9707.5|9697.5|9703.6|9693.6|15
1631516050000|2021-09-13 06:54:10|9707.5|9697.5|9706.5|9696.5|9708|9698|9706.1|9696.1|7
1631516060000|2021-09-13 06:54:20|9706.4|9696.4|9703.1|9693.1|9706.4|9696.4|9703.1|9693.1|6
1631516070000|2021-09-13 06:54:30|9703.5|9693.5|9698.5|9688.5|9705.4|9695.4|9696.6|9686.6|17
1631516080000|2021-09-13 06:54:40|9698.8|9688.8|9700.5|9690.5|9700.5|9690.5|9698.5|9688.5|20
1631516090000|2021-09-13 06:54:50|9700.3|9690.3|9699.8|9689.8|9700.9|9690.9|9699.5|9689.5|13
1631516100000|2021-09-13 06:55:00|9699.5|9689.5|9692|9682|9699.5|9689.5|9691.5|9681.5|15
1631516110000|2021-09-13 06:55:10|9692.3|9682.3|9694.3|9684.3|9694.3|9684.3|9692.3|9682.3|11
1631516120000|2021-09-13 06:55:20|9694.8|9684.8|9692|9682|9694.8|9684.8|9691.3|9681.3|7
1631516130000|2021-09-13 06:55:30|9691.5|9681.5|9687.8|9677.8|9691.5|9681.5|9687.3|9677.3|17
1631516140000|2021-09-13 06:55:40|9688.5|9678.5|9691.3|9681.3|9691.3|9681.3|9688|9678|10
1631516150000|2021-09-13 06:55:50|9690.8|9680.8|9689.3|9679.3|9691.3|9681.3|9687.5|9677.5|20
1631516160000|2021-09-13 06:56:00|9689|9679|9687.8|9677.8|9689|9679|9686.5|9676.5|19
1631516170000|2021-09-13 06:56:10|9689|9679|9691.3|9681.3|9691.3|9681.3|9688.3|9678.3|19
1631516180000|2021-09-13 06:56:20|9691|9681|9687.8|9677.8|9691|9681|9687.8|9677.8|11
1631516190000|2021-09-13 06:56:30|9688|9678|9689|9679|9689|9679|9687.8|9677.8|8
1631516200000|2021-09-13 06:56:40|9688.3|9678.3|9687.8|9677.8|9688.3|9678.3|9687.8|9677.8|3
1631516210000|2021-09-13 06:56:50|9688|9678|9688|9678|9688.5|9678.5|9688|9678|6
1631516220000|2021-09-13 06:57:00|9688.5|9678.5|9693.3|9683.3|9693.8|9683.8|9687.8|9677.8|16
1631516230000|2021-09-13 06:57:10|9693.5|9683.5|9693.3|9683.3|9694.3|9684.3|9692.8|9682.8|7
1631516240000|2021-09-13 06:57:20|9693.5|9683.5|9695.3|9685.3|9696.5|9686.5|9693.5|9683.5|10
1631516250000|2021-09-13 06:57:30|9695.5|9685.5|9695|9685|9696|9686|9695|9685|12
1631516260000|2021-09-13 06:57:40|9694.8|9684.8|9693.5|9683.5|9695|9685|9693.3|9683.3|17
1631516270000|2021-09-13 06:57:50|9692.8|9682.8|9692.5|9682.5|9693.5|9683.5|9692.3|9682.3|10
1631516280000|2021-09-13 06:58:00|9692.3|9682.3|9690|9680|9692.3|9682.3|9687.8|9677.8|17
1631516290000|2021-09-13 06:58:10|9690.3|9680.3|9690|9680|9690.5|9680.5|9689.8|9679.8|5
1631516300000|2021-09-13 06:58:20|9689.8|9679.8|9691|9681|9691|9681|9689.8|9679.8|10
1631516310000|2021-09-13 06:58:30|9690.3|9680.3|9691|9681|9691|9681|9690.3|9680.3|5
1631516320000|2021-09-13 06:58:40|9691.3|9681.3|9695.3|9685.3|9695.3|9685.3|9691.3|9681.3|5
1631516330000|2021-09-13 06:58:50|9695.5|9685.5|9696|9686|9696.3|9686.3|9695.5|9685.5|3
1631516340000|2021-09-13 06:59:00|9697.8|9687.8|9697.8|9687.8|9698.8|9688.8|9697.5|9687.5|12
1631516350000|2021-09-13 06:59:10|9697.5|9687.5|9698|9688|9698|9688|9697.3|9687.3|11
1631516360000|2021-09-13 06:59:20|9697.8|9687.8|9699.5|9689.5|9699.5|9689.5|9697.5|9687.5|13
1631516370000|2021-09-13 06:59:30|9699.3|9689.3|9696.3|9686.3|9699.3|9689.3|9693.5|9683.5|18
1631516380000|2021-09-13 06:59:40|9696.8|9686.8|9699.5|9689.5|9699.5|9689.5|9696.8|9686.8|13
1631516390000|2021-09-13 06:59:50|9698.8|9688.8|9703.3|9693.3|9703.3|9693.3|9698.8|9688.8|16
1631516400000|2021-09-13 07:00:00|9700.8|9690.8|9687.5|9677.5|9700.8|9690.8|9687.3|9677.3|18
1631516410000|2021-09-13 07:00:10|9690.3|9680.3|9689.8|9679.8|9691.3|9681.3|9687.8|9677.8|18
1631516420000|2021-09-13 07:00:20|9689.5|9679.5|9696.8|9686.8|9696.8|9686.8|9689.5|9679.5|11
1631516430000|2021-09-13 07:00:30|9697|9687|9697.3|9687.3|9699.5|9689.5|9696.5|9686.5|13
1631516440000|2021-09-13 07:00:40|9696.5|9686.5|9696|9686|9696.5|9686.5|9694.5|9684.5|15
1631516450000|2021-09-13 07:00:50|9695.8|9685.8|9693.5|9683.5|9698|9688|9693.5|9683.5|13
1631516460000|2021-09-13 07:01:00|9693.8|9683.8|9692.3|9682.3|9694|9684|9691.3|9681.3|11
1631516470000|2021-09-13 07:01:10|9692.5|9682.5|9691.5|9681.5|9692.5|9682.5|9691.5|9681.5|6
1631516480000|2021-09-13 07:01:20|9690.5|9680.5|9687.5|9677.5|9690.5|9680.5|9687.5|9677.5|10
1631516490000|2021-09-13 07:01:30|9687.8|9677.8|9686.5|9676.5|9687.8|9677.8|9685.5|9675.5|9
1631516500000|2021-09-13 07:01:40|9686.8|9676.8|9690|9680|9690|9680|9686.8|9676.8|11
1631516510000|2021-09-13 07:01:50|9690.5|9680.5|9688.5|9678.5|9692|9682|9688|9678|11
1631516520000|2021-09-13 07:02:00|9688|9678|9688.5|9678.5|9689.8|9679.8|9688|9678|5
1631516530000|2021-09-13 07:02:10|9688.8|9678.8|9689.3|9679.3|9689.3|9679.3|9688.8|9678.8|3
1631516540000|2021-09-13 07:02:20|9689.8|9679.8|9690.8|9680.8|9691|9681|9689.8|9679.8|8
1631516550000|2021-09-13 07:02:30|9691|9681|9692.8|9682.8|9692.8|9682.8|9691|9681|4
1631516570000|2021-09-13 07:02:50|9693|9683|9693.8|9683.8|9693.8|9683.8|9693|9683|3
1631516580000|2021-09-13 07:03:00|9693.3|9683.3|9689.8|9679.8|9693.3|9683.3|9689.8|9679.8|9
1631516590000|2021-09-13 07:03:10|9689.3|9679.3|9688|9678|9690|9680|9688|9678|12
1631516600000|2021-09-13 07:03:20|9689|9679|9688.5|9678.5|9689.8|9679.8|9688.5|9678.5|12
1631516610000|2021-09-13 07:03:30|9688.8|9678.8|9689.8|9679.8|9690.3|9680.3|9688.8|9678.8|13
1631516620000|2021-09-13 07:03:40|9690|9680|9689.8|9679.8|9690|9680|9689|9679|6
1631516630000|2021-09-13 07:03:50|9690.5|9680.5|9690.5|9680.5|9691.8|9681.8|9690|9680|11
1631516640000|2021-09-13 07:04:00|9690.3|9680.3|9694.5|9684.5|9695|9685|9690.3|9680.3|14
1631516650000|2021-09-13 07:04:10|9694.8|9684.8|9694.8|9684.8|9696|9686|9694.8|9684.8|9
1631516660000|2021-09-13 07:04:20|9694.5|9684.5|9698|9688|9698|9688|9694.5|9684.5|14
1631516670000|2021-09-13 07:04:30|9697.8|9687.8|9694.3|9684.3|9698|9688|9694.3|9684.3|11
1631516680000|2021-09-13 07:04:40|9694.5|9684.5|9695|9685|9696|9686|9694.5|9684.5|8
1631516690000|2021-09-13 07:04:50|9694.8|9684.8|9696.3|9686.3|9696.3|9686.3|9694.5|9684.5|12
1631516700000|2021-09-13 07:05:00|9695.8|9685.8|9695.3|9685.3|9696.3|9686.3|9694.8|9684.8|8
1631516710000|2021-09-13 07:05:10|9695|9685|9689|9679|9695.3|9685.3|9687.8|9677.8|10
1631516720000|2021-09-13 07:05:20|9689.3|9679.3|9688.5|9678.5|9689.8|9679.8|9688.5|9678.5|7
1631516730000|2021-09-13 07:05:30|9688.8|9678.8|9689.8|9679.8|9690.3|9680.3|9688.8|9678.8|8
1631516740000|2021-09-13 07:05:40|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|9689.5|9679.5|1
1631516750000|2021-09-13 07:05:50|9689.3|9679.3|9688.3|9678.3|9689.5|9679.5|9688.3|9678.3|5
1631516760000|2021-09-13 07:06:00|9687.8|9677.8|9688|9678|9688|9678|9687.8|9677.8|2
1631516770000|2021-09-13 07:06:10|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|9687.8|9677.8|1
1631516780000|2021-09-13 07:06:20|9687.5|9677.5|9681.8|9671.8|9687.5|9677.5|9681.8|9671.8|9
1631516790000|2021-09-13 07:06:30|9678.5|9668.5|9677.8|9667.8|9678.5|9668.5|9674.3|9664.3|15
1631516800000|2021-09-13 07:06:40|9677.5|9667.5|9679.3|9669.3|9679.3|9669.3|9677.3|9667.3|6
1631516810000|2021-09-13 07:06:50|9678.8|9668.8|9676.8|9666.8|9678.8|9668.8|9676.8|9666.8|5
1631516820000|2021-09-13 07:07:00|9676.5|9666.5|9671.8|9661.8|9676.5|9666.5|9671.8|9661.8|8
1631516840000|2021-09-13 07:07:20|9670.3|9660.3|9662.8|9652.8|9670.3|9660.3|9662.8|9652.8|8
1631516850000|2021-09-13 07:07:30|9661.8|9651.8|9666.5|9656.5|9669.3|9659.3|9660.8|9650.8|15
1631516860000|2021-09-13 07:07:40|9666.3|9656.3|9666.3|9656.3|9669|9659|9666|9656|7
1631516870000|2021-09-13 07:07:50|9666.5|9656.5|9664.5|9654.5|9668.3|9658.3|9664.5|9654.5|5
1631516880000|2021-09-13 07:08:00|9664.8|9654.8|9667.3|9657.3|9667.5|9657.5|9664.8|9654.8|12
1631516890000|2021-09-13 07:08:10|9667.5|9657.5|9669|9659|9669|9659|9667.5|9657.5|7
1631516900000|2021-09-13 07:08:20|9669.5|9659.5|9669.3|9659.3|9670|9660|9669.3|9659.3|5
1631516910000|2021-09-13 07:08:30|9668.8|9658.8|9672|9662|9672.8|9662.8|9668.8|9658.8|10
1631516920000|2021-09-13 07:08:40|9672.8|9662.8|9672|9662|9672.8|9662.8|9671|9661|12
1631516930000|2021-09-13 07:08:50|9671.8|9661.8|9670.3|9660.3|9671.8|9661.8|9669.3|9659.3|7
1631516940000|2021-09-13 07:09:00|9670.5|9660.5|9669.5|9659.5|9670.8|9660.8|9669.5|9659.5|7
1631516950000|2021-09-13 07:09:10|9670|9660|9670.3|9660.3|9670.3|9660.3|9669.8|9659.8|6
1631516960000|2021-09-13 07:09:20|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|1
1631516970000|2021-09-13 07:09:30|9669|9659|9664.3|9654.3|9669|9659|9660.6|9650.6|8
1631516980000|2021-09-13 07:09:40|9664|9654|9664.8|9654.8|9665|9655|9664|9654|6
1631516990000|2021-09-13 07:09:50|9665|9655|9666.5|9656.5|9666.8|9656.8|9664.5|9654.5|7
1631517000000|2021-09-13 07:10:00|9666.3|9656.3|9667.8|9657.8|9667.8|9657.8|9666.3|9656.3|6
1631517010000|2021-09-13 07:10:10|9668|9658|9668.5|9658.5|9668.8|9658.8|9668|9658|3
1631517020000|2021-09-13 07:10:20|9668.3|9658.3|9666.8|9656.8|9669|9659|9666.8|9656.8|11
1631517030000|2021-09-13 07:10:30|9666.5|9656.5|9658.3|9648.3|9666.5|9656.5|9655.8|9645.8|15
1631517040000|2021-09-13 07:10:40|9657.3|9647.3|9658|9648|9658|9648|9657.3|9647.3|4
1631517050000|2021-09-13 07:10:50|9657.8|9647.8|9656|9646|9657.8|9647.8|9656|9646|6
1631517060000|2021-09-13 07:11:00|9656.3|9646.3|9661.5|9651.5|9661.8|9651.8|9656.3|9646.3|9
1631517070000|2021-09-13 07:11:10|9661.3|9651.3|9660.8|9650.8|9661.5|9651.5|9660.8|9650.8|4
1631517080000|2021-09-13 07:11:20|9659.8|9649.8|9653.5|9643.5|9659.8|9649.8|9653|9643|6
1631517090000|2021-09-13 07:11:30|9653.3|9643.3|9655.3|9645.3|9655.5|9645.5|9653.3|9643.3|8
1631517100000|2021-09-13 07:11:40|9655.8|9645.8|9654.5|9644.5|9655.8|9645.8|9651.8|9641.8|7
1631517110000|2021-09-13 07:11:50|9657.3|9647.3|9657.8|9647.8|9657.8|9647.8|9657.3|9647.3|5
1631517120000|2021-09-13 07:12:00|9658.3|9648.3|9658.5|9648.5|9659.5|9649.5|9656.5|9646.5|6
1631517130000|2021-09-13 07:12:10|9658.3|9648.3|9655.3|9645.3|9659.5|9649.5|9654.3|9644.3|11
1631517140000|2021-09-13 07:12:20|9655|9645|9657.5|9647.5|9657.5|9647.5|9654.8|9644.8|11
1631517150000|2021-09-13 07:12:30|9657.8|9647.8|9658|9648|9659.5|9649.5|9657.8|9647.8|9
1631517160000|2021-09-13 07:12:40|9658.3|9648.3|9663.9|9653.9|9663.9|9653.9|9658.3|9648.3|15
1631517170000|2021-09-13 07:12:50|9664.1|9654.1|9663.8|9653.8|9664.3|9654.3|9663.8|9653.8|4
1631517180000|2021-09-13 07:13:00|9664|9654|9663.3|9653.3|9668.3|9658.3|9663.3|9653.3|14
1631517190000|2021-09-13 07:13:10|9663.8|9653.8|9664.5|9654.5|9665.5|9655.5|9663.8|9653.8|6
1631517200000|2021-09-13 07:13:20|9664.3|9654.3|9664.8|9654.8|9665|9655|9664|9654|6
1631517210000|2021-09-13 07:13:30|9664.5|9654.5|9667.3|9657.3|9667.3|9657.3|9664.5|9654.5|8
1631517220000|2021-09-13 07:13:40|9667.5|9657.5|9666.3|9656.3|9667.5|9657.5|9666.3|9656.3|8
1631517230000|2021-09-13 07:13:50|9665.5|9655.5|9663.8|9653.8|9665.5|9655.5|9663|9653|5
1631517240000|2021-09-13 07:14:00|9664|9654|9666|9656|9670|9660|9664|9654|12
1631517250000|2021-09-13 07:14:10|9665.5|9655.5|9663|9653|9665.5|9655.5|9663|9653|7
1631517260000|2021-09-13 07:14:20|9659|9649|9662.3|9652.3|9662.5|9652.5|9657.8|9647.8|13
1631517270000|2021-09-13 07:14:30|9662.5|9652.5|9664|9654|9664|9654|9662.5|9652.5|4
1631517280000|2021-09-13 07:14:40|9664.3|9654.3|9668|9658|9668.8|9658.8|9664.3|9654.3|11
1631517290000|2021-09-13 07:14:50|9669.3|9659.3|9674.3|9664.3|9674.3|9664.3|9664.3|9654.3|15
1631517300000|2021-09-13 07:15:00|9675.3|9665.3|9670.3|9660.3|9675.5|9665.5|9670|9660|11
1631517310000|2021-09-13 07:15:10|9669|9659|9667.5|9657.5|9669|9659|9667.5|9657.5|7
1631517320000|2021-09-13 07:15:20|9666.8|9656.8|9665.3|9655.3|9667|9657|9665.3|9655.3|4
1631517330000|2021-09-13 07:15:30|9664|9654|9662.3|9652.3|9664|9654|9660.5|9650.5|13
1631517340000|2021-09-13 07:15:40|9662|9652|9661|9651|9662|9652|9660.3|9650.3|10
1631517350000|2021-09-13 07:15:50|9661.8|9651.8|9660.8|9650.8|9661.8|9651.8|9660|9650|11
1631517360000|2021-09-13 07:16:00|9660.5|9650.5|9660.3|9650.3|9660.8|9650.8|9658.3|9648.3|6
1631517370000|2021-09-13 07:16:10|9660|9650|9662.8|9652.8|9663|9653|9660|9650|7
1631517380000|2021-09-13 07:16:20|9663|9653|9659.5|9649.5|9663|9653|9659|9649|11
1631517390000|2021-09-13 07:16:30|9659.8|9649.8|9660|9650|9660.5|9650.5|9659.8|9649.8|8
1631517400000|2021-09-13 07:16:40|9659.3|9649.3|9656|9646|9659.3|9649.3|9655.8|9645.8|9
1631517410000|2021-09-13 07:16:50|9655.8|9645.8|9651.8|9641.8|9655.8|9645.8|9651.8|9641.8|7
1631517420000|2021-09-13 07:17:00|9651.5|9641.5|9649|9639|9651.8|9641.8|9648.3|9638.3|12
1631517430000|2021-09-13 07:17:10|9649.3|9639.3|9652|9642|9652|9642|9649.3|9639.3|13
1631517440000|2021-09-13 07:17:20|9652.3|9642.3|9653.3|9643.3|9653.3|9643.3|9652.3|9642.3|4
1631517450000|2021-09-13 07:17:30|9653.5|9643.5|9655.5|9645.5|9656.5|9646.5|9653.5|9643.5|10
1631517460000|2021-09-13 07:17:40|9655.8|9645.8|9658.3|9648.3|9658.3|9648.3|9655.5|9645.5|11
1631517470000|2021-09-13 07:17:50|9658.5|9648.5|9655|9645|9658.5|9648.5|9654.5|9644.5|8
1631517480000|2021-09-13 07:18:00|9655.3|9645.3|9655.8|9645.8|9656.3|9646.3|9655.3|9645.3|6
1631517490000|2021-09-13 07:18:10|9656.5|9646.5|9657.8|9647.8|9659|9649|9656.5|9646.5|10
1631517500000|2021-09-13 07:18:20|9657|9647|9658.8|9648.8|9659|9649|9657|9647|13
1631517510000|2021-09-13 07:18:30|9659|9649|9659|9649|9659.3|9649.3|9659|9649|3
1631517520000|2021-09-13 07:18:40|9658.5|9648.5|9658|9648|9658.5|9648.5|9655.5|9645.5|7
1631517530000|2021-09-13 07:18:50|9658.3|9648.3|9658.8|9648.8|9658.8|9648.8|9658.3|9648.3|3
1631517540000|2021-09-13 07:19:00|9659|9649|9662.3|9652.3|9662.5|9652.5|9659|9649|14
1631517550000|2021-09-13 07:19:10|9658.8|9648.8|9659.3|9649.3|9659.5|9649.5|9658.8|9648.8|4
1631517560000|2021-09-13 07:19:20|9659|9649|9658.8|9648.8|9660.8|9650.8|9658.8|9648.8|7
1631517570000|2021-09-13 07:19:30|9657|9647|9658.8|9648.8|9658.8|9648.8|9657|9647|5
1631517580000|2021-09-13 07:19:40|9659|9649|9660.5|9650.5|9660.5|9650.5|9659|9649|2
1631517590000|2021-09-13 07:19:50|9660|9650|9659|9649|9660|9650|9658.8|9648.8|5
1631517600000|2021-09-13 07:20:00|9661|9651|9666|9656|9666.3|9656.3|9661|9651|16
1631517610000|2021-09-13 07:20:10|9665.8|9655.8|9670|9660|9670.3|9660.3|9665.8|9655.8|14
1631517620000|2021-09-13 07:20:20|9669.8|9659.8|9671|9661|9671.5|9661.5|9669.8|9659.8|6
1631517630000|2021-09-13 07:20:30|9671.3|9661.3|9675.3|9665.3|9675.3|9665.3|9671.3|9661.3|8
1631517640000|2021-09-13 07:20:40|9675|9665|9675|9665|9675|9665|9674.8|9664.8|3
1631517650000|2021-09-13 07:20:50|9674.8|9664.8|9673.3|9663.3|9674.8|9664.8|9671.8|9661.8|8
1631517660000|2021-09-13 07:21:00|9673|9663|9671|9661|9673|9663|9671|9661|7
1631517680000|2021-09-13 07:21:20|9670.8|9660.8|9671.3|9661.3|9671.3|9661.3|9669.3|9659.3|9
1631517690000|2021-09-13 07:21:30|9671.5|9661.5|9672.8|9662.8|9672.8|9662.8|9671.5|9661.5|5
1631517700000|2021-09-13 07:21:40|9672.5|9662.5|9671.5|9661.5|9672.5|9662.5|9671.3|9661.3|3
1631517710000|2021-09-13 07:21:50|9672.8|9662.8|9673.3|9663.3|9673.3|9663.3|9671|9661|9
1631517720000|2021-09-13 07:22:00|9674.3|9664.3|9673.5|9663.5|9674.5|9664.5|9673.5|9663.5|4
1631517730000|2021-09-13 07:22:10|9674.3|9664.3|9673.8|9663.8|9674.5|9664.5|9673.8|9663.8|5
1631517740000|2021-09-13 07:22:20|9673.5|9663.5|9673.8|9663.8|9673.8|9663.8|9673.5|9663.5|2
1631517750000|2021-09-13 07:22:30|9674|9664|9673.5|9663.5|9675|9665|9673.3|9663.3|4
1631517760000|2021-09-13 07:22:40|9673.3|9663.3|9677.5|9667.5|9677.5|9667.5|9673.3|9663.3|5
1631517770000|2021-09-13 07:22:50|9677.3|9667.3|9677.8|9667.8|9678|9668|9676|9666|11
1631517780000|2021-09-13 07:23:00|9677.5|9667.5|9677.8|9667.8|9678|9668|9677.5|9667.5|6
1631517790000|2021-09-13 07:23:10|9678|9668|9677.8|9667.8|9678|9668|9677|9667|6
1631517800000|2021-09-13 07:23:20|9677.5|9667.5|9677.8|9667.8|9678.3|9668.3|9677.3|9667.3|8
1631517810000|2021-09-13 07:23:30|9678|9668|9676.5|9666.5|9679|9669|9676.5|9666.5|15
1631517820000|2021-09-13 07:23:40|9676.3|9666.3|9672.5|9662.5|9676.3|9666.3|9672.3|9662.3|10
1631517830000|2021-09-13 07:23:50|9672.3|9662.3|9671.3|9661.3|9672.3|9662.3|9671.3|9661.3|2
1631517840000|2021-09-13 07:24:00|9671.5|9661.5|9674|9664|9674.3|9664.3|9671.3|9661.3|12
1631517850000|2021-09-13 07:24:10|9674.3|9664.3|9674|9664|9674.3|9664.3|9674|9664|2
1631517860000|2021-09-13 07:24:20|9673.8|9663.8|9672|9662|9674|9664|9671.8|9661.8|5
1631517870000|2021-09-13 07:24:30|9671.3|9661.3|9670|9660|9671.3|9661.3|9670|9660|16
1631517880000|2021-09-13 07:24:40|9670.3|9660.3|9670.3|9660.3|9670.8|9660.8|9670.3|9660.3|7
1631517890000|2021-09-13 07:24:50|9670.5|9660.5|9669.5|9659.5|9670.5|9660.5|9669|9659|8
1631517900000|2021-09-13 07:25:00|9668.6|9658.6|9668.3|9658.3|9668.6|9658.6|9665.4|9655.4|6
1631517910000|2021-09-13 07:25:10|9668|9658|9671.3|9661.3|9672.3|9662.3|9668|9658|14
1631517920000|2021-09-13 07:25:20|9671|9661|9670.8|9660.8|9671|9661|9670.5|9660.5|7
1631517930000|2021-09-13 07:25:30|9670.5|9660.5|9676.8|9666.8|9678|9668|9669.8|9659.8|17
1631517940000|2021-09-13 07:25:40|9676|9666|9673|9663|9676|9666|9673|9663|5
1631517950000|2021-09-13 07:25:50|9672.8|9662.8|9673|9663|9673|9663|9672|9662|7
1631517960000|2021-09-13 07:26:00|9673.5|9663.5|9676.3|9666.3|9676.5|9666.5|9673.5|9663.5|9
1631517970000|2021-09-13 07:26:10|9676|9666|9675|9665|9676.3|9666.3|9674|9664|8
1631517980000|2021-09-13 07:26:20|9675.3|9665.3|9676.3|9666.3|9676.5|9666.5|9675.3|9665.3|9
1631517990000|2021-09-13 07:26:30|9676|9666|9676.8|9666.8|9677|9667|9676|9666|6
1631518000000|2021-09-13 07:26:40|9676.5|9666.5|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|2
1631518010000|2021-09-13 07:26:50|9676.8|9666.8|9672.8|9662.8|9676.8|9666.8|9672.8|9662.8|9
1631518020000|2021-09-13 07:27:00|9672.3|9662.3|9674|9664|9674|9664|9672.3|9662.3|5
1631518030000|2021-09-13 07:27:10|9674.5|9664.5|9676|9666|9676.8|9666.8|9674|9664|8
1631518040000|2021-09-13 07:27:20|9675.8|9665.8|9674.5|9664.5|9675.8|9665.8|9674.3|9664.3|8
1631518050000|2021-09-13 07:27:30|9674.3|9664.3|9672|9662|9674.3|9664.3|9672|9662|9
1631518060000|2021-09-13 07:27:40|9671.8|9661.8|9671|9661|9671.8|9661.8|9670.5|9660.5|5
1631518070000|2021-09-13 07:27:50|9670.8|9660.8|9672.5|9662.5|9672.5|9662.5|9670|9660|8
1631518080000|2021-09-13 07:28:00|9673.8|9663.8|9677.3|9667.3|9678|9668|9673.8|9663.8|11
1631518090000|2021-09-13 07:28:10|9676.8|9666.8|9674|9664|9676.8|9666.8|9673.3|9663.3|10
1631518100000|2021-09-13 07:28:20|9673.5|9663.5|9673|9663|9674.5|9664.5|9673|9663|12
1631518110000|2021-09-13 07:28:30|9672.8|9662.8|9670.8|9660.8|9673.8|9663.8|9670.8|9660.8|9
1631518120000|2021-09-13 07:28:40|9669.3|9659.3|9670.5|9660.5|9670.5|9660.5|9669.3|9659.3|7
1631518140000|2021-09-13 07:29:00|9669.8|9659.8|9671|9661|9672.3|9662.3|9668.5|9658.5|11
1631518150000|2021-09-13 07:29:10|9670.3|9660.3|9669.8|9659.8|9670.3|9660.3|9669.5|9659.5|3
1631518160000|2021-09-13 07:29:20|9669.5|9659.5|9672.3|9662.3|9672.3|9662.3|9669.5|9659.5|10
1631518170000|2021-09-13 07:29:30|9672.5|9662.5|9674|9664|9674|9664|9672.3|9662.3|8
1631518180000|2021-09-13 07:29:40|9673.8|9663.8|9674.8|9664.8|9675|9665|9673.5|9663.5|5
1631518190000|2021-09-13 07:29:50|9674.5|9664.5|9674|9664|9674.5|9664.5|9674|9664|3
1631518200000|2021-09-13 07:30:00|9674.3|9664.3|9674|9664|9674.3|9664.3|9673.3|9663.3|4
1631518210000|2021-09-13 07:30:10|9674.5|9664.5|9676.8|9666.8|9676.8|9666.8|9674.5|9664.5|4
1631518220000|2021-09-13 07:30:20|9675.3|9665.3|9673|9663|9675.3|9665.3|9672.8|9662.8|3
1631518230000|2021-09-13 07:30:30|9673.5|9663.5|9675.3|9665.3|9677|9667|9673.5|9663.5|4
1631518240000|2021-09-13 07:30:40|9675|9665|9675|9665|9675|9665|9675|9665|1
1631518250000|2021-09-13 07:30:50|9675.3|9665.3|9675.5|9665.5|9675.5|9665.5|9675.3|9665.3|2
1631518260000|2021-09-13 07:31:00|9675.3|9665.3|9672.8|9662.8|9675.3|9665.3|9671.3|9661.3|6
1631518270000|2021-09-13 07:31:10|9673|9663|9673.8|9663.8|9675.5|9665.5|9673|9663|7
1631518280000|2021-09-13 07:31:20|9674.5|9664.5|9673.5|9663.5|9674.5|9664.5|9673.3|9663.3|12
1631518290000|2021-09-13 07:31:30|9673.3|9663.3|9670.8|9660.8|9673.3|9663.3|9670.8|9660.8|4
1631518310000|2021-09-13 07:31:50|9669.4|9659.4|9668|9658|9669.4|9659.4|9665.8|9655.8|11
1631518320000|2021-09-13 07:32:00|9668.8|9658.8|9671.1|9661.1|9671.1|9661.1|9668|9658|12
1631518330000|2021-09-13 07:32:10|9671.4|9661.4|9671|9661|9672.5|9662.5|9671|9661|6
1631518340000|2021-09-13 07:32:20|9671.3|9661.3|9671.3|9661.3|9671.5|9661.5|9671.3|9661.3|3
1631518350000|2021-09-13 07:32:30|9671|9661|9675.3|9665.3|9675.3|9665.3|9671|9661|9
1631518360000|2021-09-13 07:32:40|9675|9665|9676|9666|9676.5|9666.5|9674.8|9664.8|6
1631518370000|2021-09-13 07:32:50|9676.3|9666.3|9671.8|9661.8|9676.5|9666.5|9671.8|9661.8|9
1631518380000|2021-09-13 07:33:00|9672|9662|9673.5|9663.5|9676.8|9666.8|9672|9662|14
1631518390000|2021-09-13 07:33:10|9673.8|9663.8|9675.3|9665.3|9675.3|9665.3|9673.8|9663.8|6
1631518400000|2021-09-13 07:33:20|9675.5|9665.5|9676.8|9666.8|9677.3|9667.3|9675.5|9665.5|8
1631518410000|2021-09-13 07:33:30|9676.3|9666.3|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|3
1631518420000|2021-09-13 07:33:40|9676.8|9666.8|9678|9668|9678|9668|9676.3|9666.3|7
1631518430000|2021-09-13 07:33:50|9678.5|9668.5|9678.8|9668.8|9678.8|9668.8|9678.5|9668.5|2
1631518440000|2021-09-13 07:34:00|9679|9669|9678|9668|9680.8|9670.8|9677.5|9667.5|13
1631518450000|2021-09-13 07:34:10|9677.8|9667.8|9677.3|9667.3|9678|9668|9677|9667|9
1631518460000|2021-09-13 07:34:20|9677|9667|9677|9667|9677.5|9667.5|9677|9667|4
1631518470000|2021-09-13 07:34:30|9676.8|9666.8|9679.3|9669.3|9679.3|9669.3|9676.8|9666.8|9
1631518480000|2021-09-13 07:34:40|9679|9669|9679|9669|9679.5|9669.5|9678.8|9668.8|5
1631518490000|2021-09-13 07:34:50|9678.8|9668.8|9678.3|9668.3|9679|9669|9678|9668|10
1631518500000|2021-09-13 07:35:00|9678.5|9668.5|9677|9667|9678.5|9668.5|9677|9667|3
1631518510000|2021-09-13 07:35:10|9677.5|9667.5|9674.5|9664.5|9677.8|9667.8|9674.5|9664.5|4
1631518520000|2021-09-13 07:35:20|9674.3|9664.3|9673|9663|9674.3|9664.3|9671.5|9661.5|4
1631518530000|2021-09-13 07:35:30|9672.8|9662.8|9671.3|9661.3|9672.8|9662.8|9670.8|9660.8|7
1631518540000|2021-09-13 07:35:40|9670.8|9660.8|9671.3|9661.3|9672|9662|9670.8|9660.8|8
1631518550000|2021-09-13 07:35:50|9670.8|9660.8|9670.3|9660.3|9670.8|9660.8|9670.3|9660.3|2
1631518560000|2021-09-13 07:36:00|9669.8|9659.8|9667.8|9657.8|9669.8|9659.8|9667.8|9657.8|8
1631518570000|2021-09-13 07:36:10|9666.8|9656.8|9663.5|9653.5|9667.8|9657.8|9663.5|9653.5|14
1631518580000|2021-09-13 07:36:20|9663|9653|9664|9654|9664|9654|9663|9653|4
1631518590000|2021-09-13 07:36:30|9665.3|9655.3|9660.5|9650.5|9665.3|9655.3|9660.5|9650.5|10
1631518600000|2021-09-13 07:36:40|9660.8|9650.8|9661|9651|9661.5|9651.5|9659|9649|13
1631518610000|2021-09-13 07:36:50|9660.8|9650.8|9660|9650|9660.8|9650.8|9659.8|9649.8|5
1631518620000|2021-09-13 07:37:00|9660.3|9650.3|9661.3|9651.3|9661.3|9651.3|9660.3|9650.3|6
1631518630000|2021-09-13 07:37:10|9662|9652|9662.3|9652.3|9662.3|9652.3|9662|9652|2
1631518640000|2021-09-13 07:37:20|9662|9652|9660.8|9650.8|9662|9652|9660.8|9650.8|2
1631518650000|2021-09-13 07:37:30|9660.3|9650.3|9659|9649|9660.3|9650.3|9659|9649|3
1631518660000|2021-09-13 07:37:40|9659.3|9649.3|9662.5|9652.5|9662.5|9652.5|9659.3|9649.3|2
1631518670000|2021-09-13 07:37:50|9662.3|9652.3|9662.5|9652.5|9662.5|9652.5|9661|9651|5
1631518680000|2021-09-13 07:38:00|9662.3|9652.3|9662.8|9652.8|9662.8|9652.8|9662|9652|7
1631518690000|2021-09-13 07:38:10|9662.5|9652.5|9658.8|9648.8|9662.5|9652.5|9658.8|9648.8|5
1631518700000|2021-09-13 07:38:20|9658.3|9648.3|9658.5|9648.5|9659.5|9649.5|9658|9648|8
1631518710000|2021-09-13 07:38:30|9659.5|9649.5|9660|9650|9660.3|9650.3|9659.5|9649.5|4
1631518720000|2021-09-13 07:38:40|9660.3|9650.3|9660.5|9650.5|9661|9651|9660.3|9650.3|4
1631518730000|2021-09-13 07:38:50|9660.3|9650.3|9660|9650|9660.3|9650.3|9659.8|9649.8|5
1631518740000|2021-09-13 07:39:00|9660.3|9650.3|9662|9652|9662|9652|9660.3|9650.3|4
1631518750000|2021-09-13 07:39:10|9662.3|9652.3|9660.3|9650.3|9662.5|9652.5|9660.3|9650.3|7
1631518760000|2021-09-13 07:39:20|9660|9650|9659.8|9649.8|9660|9650|9659.8|9649.8|2
1631518770000|2021-09-13 07:39:30|9659.5|9649.5|9659.8|9649.8|9659.8|9649.8|9659.5|9649.5|2
1631518780000|2021-09-13 07:39:40|9660|9650|9660|9650|9661.5|9651.5|9659.8|9649.8|9
1631518790000|2021-09-13 07:39:50|9659.8|9649.8|9657.8|9647.8|9659.8|9649.8|9657.3|9647.3|6
1631518800000|2021-09-13 07:40:00|9658.5|9648.5|9661|9651|9661|9651|9658.5|9648.5|13
1631518810000|2021-09-13 07:40:10|9660.8|9650.8|9662|9652|9662|9652|9660.8|9650.8|7
1631518820000|2021-09-13 07:40:20|9662.3|9652.3|9662.3|9652.3|9662.5|9652.5|9662|9652|7
1631518830000|2021-09-13 07:40:30|9662.5|9652.5|9662.5|9652.5|9662.8|9652.8|9662.5|9652.5|3
1631518840000|2021-09-13 07:40:40|9662.8|9652.8|9662.5|9652.5|9662.8|9652.8|9662.5|9652.5|2
1631518860000|2021-09-13 07:41:00|9662.3|9652.3|9663|9653|9663|9653|9662|9652|5
1631518870000|2021-09-13 07:41:10|9663.5|9653.5|9666|9656|9666|9656|9663.3|9653.3|7
1631518880000|2021-09-13 07:41:20|9666.3|9656.3|9666.3|9656.3|9666.3|9656.3|9666|9656|3
1631518890000|2021-09-13 07:41:30|9665.8|9655.8|9665.5|9655.5|9665.8|9655.8|9665.3|9655.3|5
1631518900000|2021-09-13 07:41:40|9664.8|9654.8|9663|9653|9664.8|9654.8|9663|9653|2
1631518910000|2021-09-13 07:41:50|9663.5|9653.5|9664.3|9654.3|9664.3|9654.3|9663.3|9653.3|3
1631518920000|2021-09-13 07:42:00|9664.5|9654.5|9665.5|9655.5|9666|9656|9664.5|9654.5|7
1631518930000|2021-09-13 07:42:10|9666.3|9656.3|9668.8|9658.8|9668.8|9658.8|9666.3|9656.3|9
1631518940000|2021-09-13 07:42:20|9668.5|9658.5|9668.8|9658.8|9670|9660|9668.5|9658.5|10
1631518960000|2021-09-13 07:42:40|9669.3|9659.3|9670|9660|9670.5|9660.5|9669.3|9659.3|11
1631518970000|2021-09-13 07:42:50|9669|9659|9670.5|9660.5|9670.5|9660.5|9669|9659|7
1631518980000|2021-09-13 07:43:00|9670.8|9660.8|9671|9661|9671.5|9661.5|9670.8|9660.8|6
1631518990000|2021-09-13 07:43:10|9671.3|9661.3|9673|9663|9673|9663|9671.3|9661.3|4
1631519000000|2021-09-13 07:43:20|9674.5|9664.5|9675.5|9665.5|9676|9666|9674.5|9664.5|13
1631519010000|2021-09-13 07:43:30|9675.8|9665.8|9674.8|9664.8|9676.8|9666.8|9674|9664|17
1631519020000|2021-09-13 07:43:40|9674.3|9664.3|9674|9664|9674.3|9664.3|9673|9663|9
1631519030000|2021-09-13 07:43:50|9674.3|9664.3|9673|9663|9674.5|9664.5|9672.5|9662.5|13
1631519040000|2021-09-13 07:44:00|9673.3|9663.3|9674.3|9664.3|9674.3|9664.3|9673.3|9663.3|2
1631519050000|2021-09-13 07:44:10|9674|9664|9673.3|9663.3|9674.3|9664.3|9673|9663|7
1631519060000|2021-09-13 07:44:20|9673|9663|9672.5|9662.5|9673.5|9663.5|9672.5|9662.5|7
1631519070000|2021-09-13 07:44:30|9673|9663|9672|9662|9673|9663|9672|9662|5
1631519080000|2021-09-13 07:44:40|9672.8|9662.8|9672.5|9662.5|9672.8|9662.8|9671|9661|10
1631519090000|2021-09-13 07:44:50|9672|9662|9672|9662|9672|9662|9672|9662|1
1631519100000|2021-09-13 07:45:00|9672.3|9662.3|9674.5|9664.5|9676.8|9666.8|9672.3|9662.3|14
1631519110000|2021-09-13 07:45:10|9673.5|9663.5|9673.8|9663.8|9674.5|9664.5|9672.5|9662.5|11
1631519120000|2021-09-13 07:45:20|9673.5|9663.5|9673.8|9663.8|9674.5|9664.5|9673.3|9663.3|10
1631519130000|2021-09-13 07:45:30|9673.5|9663.5|9671|9661|9673.5|9663.5|9671|9661|9
1631519140000|2021-09-13 07:45:40|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|6
1631519150000|2021-09-13 07:45:50|9672|9662|9673.5|9663.5|9673.8|9663.8|9671.5|9661.5|15
1631519160000|2021-09-13 07:46:00|9673.8|9663.8|9676.5|9666.5|9676.5|9666.5|9673.8|9663.8|16
1631519170000|2021-09-13 07:46:10|9676.3|9666.3|9677|9667|9678|9668|9676.3|9666.3|9
1631519180000|2021-09-13 07:46:20|9676.8|9666.8|9676|9666|9677.3|9667.3|9675.8|9665.8|8
1631519190000|2021-09-13 07:46:30|9676.5|9666.5|9676.3|9666.3|9678.8|9668.8|9676.3|9666.3|9
1631519200000|2021-09-13 07:46:40|9676|9666|9674.3|9664.3|9676|9666|9674.3|9664.3|9
1631519210000|2021-09-13 07:46:50|9674|9664|9672.8|9662.8|9674|9664|9672.3|9662.3|12
1631519220000|2021-09-13 07:47:00|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9673.3|9663.3|2
1631519230000|2021-09-13 07:47:10|9673.8|9663.8|9672.8|9662.8|9673.8|9663.8|9672.8|9662.8|7
1631519240000|2021-09-13 07:47:20|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|2
1631519250000|2021-09-13 07:47:30|9672|9662|9669.3|9659.3|9672|9662|9669.3|9659.3|5
1631519260000|2021-09-13 07:47:40|9670|9660|9671.8|9661.8|9671.8|9661.8|9670|9660|4
1631519270000|2021-09-13 07:47:50|9672|9662|9673.5|9663.5|9673.5|9663.5|9672|9662|3
1631519280000|2021-09-13 07:48:00|9673.8|9663.8|9676|9666|9676|9666|9673.8|9663.8|6
1631519290000|2021-09-13 07:48:10|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|1
1631519300000|2021-09-13 07:48:20|9675|9665|9673.8|9663.8|9675|9665|9672.5|9662.5|10
1631519310000|2021-09-13 07:48:30|9673.5|9663.5|9672.3|9662.3|9673.5|9663.5|9671.5|9661.5|7
1631519320000|2021-09-13 07:48:40|9672|9662|9673|9663|9673|9663|9670.8|9660.8|4
1631519330000|2021-09-13 07:48:50|9672.8|9662.8|9671.3|9661.3|9672.8|9662.8|9670.8|9660.8|6
1631519340000|2021-09-13 07:49:00|9671|9661|9672|9662|9672.5|9662.5|9670.3|9660.3|6
1631519350000|2021-09-13 07:49:10|9672.5|9662.5|9674.5|9664.5|9674.5|9664.5|9672.5|9662.5|4
1631519360000|2021-09-13 07:49:20|9674.8|9664.8|9677.3|9667.3|9677.5|9667.5|9674.3|9664.3|8
1631519370000|2021-09-13 07:49:30|9677|9667|9678.8|9668.8|9678.8|9668.8|9676.3|9666.3|13
1631519380000|2021-09-13 07:49:40|9679|9669|9680.5|9670.5|9680.5|9670.5|9678.8|9668.8|6
1631519390000|2021-09-13 07:49:50|9681.3|9671.3|9684|9674|9684|9674|9681.3|9671.3|6
1631519400000|2021-09-13 07:50:00|9683|9673|9683|9673|9683.8|9673.8|9681.8|9671.8|10
1631519410000|2021-09-13 07:50:10|9683.3|9673.3|9683.5|9673.5|9683.5|9673.5|9683.3|9673.3|2
1631519420000|2021-09-13 07:50:20|9683.8|9673.8|9686.5|9676.5|9687|9677|9683.8|9673.8|6
1631519430000|2021-09-13 07:50:30|9686.8|9676.8|9685|9675|9687|9677|9684.8|9674.8|10
1631519440000|2021-09-13 07:50:40|9685.3|9675.3|9685.3|9675.3|9685.8|9675.8|9685.3|9675.3|5
1631519450000|2021-09-13 07:50:50|9685.8|9675.8|9688|9678|9689|9679|9685.8|9675.8|11
1631519460000|2021-09-13 07:51:00|9688.3|9678.3|9690|9680|9690.8|9680.8|9688.3|9678.3|9
1631519470000|2021-09-13 07:51:10|9690.3|9680.3|9691.3|9681.3|9692.3|9682.3|9690|9680|8
1631519480000|2021-09-13 07:51:20|9691.5|9681.5|9691.8|9681.8|9692.3|9682.3|9691.5|9681.5|3
1631519490000|2021-09-13 07:51:30|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.5|9681.5|2
1631519500000|2021-09-13 07:51:40|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.5|9681.5|4
1631519510000|2021-09-13 07:51:50|9689.8|9679.8|9692.5|9682.5|9693.8|9683.8|9689.8|9679.8|7
1631519520000|2021-09-13 07:52:00|9692.8|9682.8|9693|9683|9693.5|9683.5|9692.8|9682.8|4
1631519540000|2021-09-13 07:52:20|9692.8|9682.8|9691.3|9681.3|9692.8|9682.8|9690.8|9680.8|5
1631519550000|2021-09-13 07:52:30|9690.8|9680.8|9690|9680|9690.8|9680.8|9690|9680|3
1631519560000|2021-09-13 07:52:40|9690.3|9680.3|9691.3|9681.3|9691.3|9681.3|9690.3|9680.3|4
1631519570000|2021-09-13 07:52:50|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.5|9681.5|2
1631519580000|2021-09-13 07:53:00|9691.3|9681.3|9690|9680|9691.8|9681.8|9690|9680|9
1631519590000|2021-09-13 07:53:10|9690.3|9680.3|9695|9685|9698.3|9688.3|9690.3|9680.3|10
1631519600000|2021-09-13 07:53:20|9694.8|9684.8|9693.8|9683.8|9694.8|9684.8|9692.8|9682.8|10
1631519610000|2021-09-13 07:53:30|9693|9683|9691.8|9681.8|9693.5|9683.5|9691.5|9681.5|11
1631519630000|2021-09-13 07:53:50|9692|9682|9694|9684|9694|9684|9692|9682|2
1631519640000|2021-09-13 07:54:00|9694.3|9684.3|9692.8|9682.8|9694.3|9684.3|9691|9681|6
1631519650000|2021-09-13 07:54:10|9692.5|9682.5|9692|9682|9692.5|9682.5|9692|9682|2
1631519660000|2021-09-13 07:54:20|9691.8|9681.8|9689.8|9679.8|9692.8|9682.8|9689.8|9679.8|8
1631519670000|2021-09-13 07:54:30|9689.5|9679.5|9688|9678|9689.5|9679.5|9688|9678|5
1631519680000|2021-09-13 07:54:40|9687.8|9677.8|9687|9677|9687.8|9677.8|9687|9677|3
1631519690000|2021-09-13 07:54:50|9686.8|9676.8|9686.8|9676.8|9687|9677|9685.8|9675.8|7
1631519700000|2021-09-13 07:55:00|9686|9676|9686|9676|9686|9676|9685|9675|4
1631519710000|2021-09-13 07:55:10|9685.8|9675.8|9685.3|9675.3|9685.8|9675.8|9685.3|9675.3|3
1631519720000|2021-09-13 07:55:20|9685.5|9675.5|9686|9676|9686.3|9676.3|9684.5|9674.5|9
1631519730000|2021-09-13 07:55:30|9685.8|9675.8|9686|9676|9686|9676|9685.5|9675.5|4
1631519750000|2021-09-13 07:55:50|9686.3|9676.3|9688|9678|9688|9678|9686.3|9676.3|3
1631519760000|2021-09-13 07:56:00|9687.8|9677.8|9686.3|9676.3|9687.8|9677.8|9685.5|9675.5|3
1631519770000|2021-09-13 07:56:10|9686|9676|9685.8|9675.8|9686|9676|9685.8|9675.8|2
1631519780000|2021-09-13 07:56:20|9685|9675|9684.5|9674.5|9685|9675|9684.5|9674.5|2
1631519790000|2021-09-13 07:56:30|9684.8|9674.8|9687|9677|9688|9678|9684.8|9674.8|7
1631519800000|2021-09-13 07:56:40|9686|9676|9686|9676|9686|9676|9686|9676|1
1631519810000|2021-09-13 07:56:50|9686.3|9676.3|9685.5|9675.5|9686.3|9676.3|9685.5|9675.5|3
1631519820000|2021-09-13 07:57:00|9686|9676|9687.5|9677.5|9687.5|9677.5|9685.3|9675.3|8
1631519830000|2021-09-13 07:57:10|9687.8|9677.8|9688|9678|9689.8|9679.8|9687.8|9677.8|7
1631519880000|2021-09-13 07:58:00|9687.8|9677.8|9687.5|9677.5|9687.8|9677.8|9687.5|9677.5|2
1631519890000|2021-09-13 07:58:10|9687.3|9677.3|9685.3|9675.3|9687.3|9677.3|9685.3|9675.3|3
1631519900000|2021-09-13 07:58:20|9685|9675|9687.3|9677.3|9688.5|9678.5|9685|9675|11
1631519910000|2021-09-13 07:58:30|9687|9677|9687|9677|9687|9677|9687|9677|1
1631519920000|2021-09-13 07:58:40|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9685.3|9675.3|9
1631519930000|2021-09-13 07:58:50|9686.3|9676.3|9689.3|9679.3|9689.3|9679.3|9686|9676|7
1631519940000|2021-09-13 07:59:00|9689.8|9679.8|9691.3|9681.3|9691.3|9681.3|9689.8|9679.8|8
1631519950000|2021-09-13 07:59:10|9689.5|9679.5|9689|9679|9690.5|9680.5|9688.8|9678.8|10
1631519960000|2021-09-13 07:59:20|9690|9680|9690.3|9680.3|9691.3|9681.3|9689.8|9679.8|7
1631519970000|2021-09-13 07:59:30|9690.5|9680.5|9689.8|9679.8|9691|9681|9689|9679|13
1631519980000|2021-09-13 07:59:40|9690|9680|9688.3|9678.3|9690.3|9680.3|9688.3|9678.3|8
1631519990000|2021-09-13 07:59:50|9688|9678|9687.5|9677.5|9688|9678|9687.3|9677.3|5
1631520000000|2021-09-13 08:00:00|9688.5|9678.5|9690|9680|9690|9680|9688.5|9678.5|5
1631520010000|2021-09-13 08:00:10|9690.5|9680.5|9689.8|9679.8|9693.3|9683.3|9689.8|9679.8|6
1631520020000|2021-09-13 08:00:20|9690.5|9680.5|9687.3|9677.3|9690.5|9680.5|9687.3|9677.3|5
1631520030000|2021-09-13 08:00:30|9688.8|9678.8|9689.3|9679.3|9690|9680|9687.3|9677.3|12
1631520040000|2021-09-13 08:00:40|9689.5|9679.5|9689.8|9679.8|9689.8|9679.8|9689.5|9679.5|2
1631520050000|2021-09-13 08:00:50|9690|9680|9689.8|9679.8|9690|9680|9689.8|9679.8|2
1631520060000|2021-09-13 08:01:00|9690|9680|9693.3|9683.3|9693.3|9683.3|9690|9680|11
1631520070000|2021-09-13 08:01:10|9693|9683|9694.3|9684.3|9695|9685|9692.5|9682.5|12
1631520080000|2021-09-13 08:01:20|9694.8|9684.8|9693.5|9683.5|9695.5|9685.5|9693.5|9683.5|9
1631520090000|2021-09-13 08:01:30|9693.8|9683.8|9693.5|9683.5|9694.3|9684.3|9693.5|9683.5|4
1631520100000|2021-09-13 08:01:40|9693|9683|9690.3|9680.3|9693|9683|9690.3|9680.3|16
1631520110000|2021-09-13 08:01:50|9689.3|9679.3|9688.3|9678.3|9689.3|9679.3|9688|9678|7
1631520120000|2021-09-13 08:02:00|9688.5|9678.5|9690.8|9680.8|9690.8|9680.8|9688.3|9678.3|8
1631520130000|2021-09-13 08:02:10|9690.5|9680.5|9691.3|9681.3|9691.3|9681.3|9689.3|9679.3|13
1631520140000|2021-09-13 08:02:20|9691.5|9681.5|9691.5|9681.5|9692.3|9682.3|9691.5|9681.5|5
1631520150000|2021-09-13 08:02:30|9692|9682|9690.8|9680.8|9692.5|9682.5|9690.8|9680.8|5
1631520160000|2021-09-13 08:02:40|9691|9681|9693.8|9683.8|9693.8|9683.8|9691|9681|5
1631520170000|2021-09-13 08:02:50|9694|9684|9695|9685|9696.3|9686.3|9694|9684|11
1631520180000|2021-09-13 08:03:00|9695.3|9685.3|9697|9687|9697|9687|9695.3|9685.3|6
1631520190000|2021-09-13 08:03:10|9697.3|9687.3|9694.3|9684.3|9697.8|9687.8|9694.3|9684.3|10
1631520200000|2021-09-13 08:03:20|9694|9684|9695|9685|9695|9685|9694|9684|5
1631520210000|2021-09-13 08:03:30|9694.8|9684.8|9695|9685|9695|9685|9694.8|9684.8|2
1631520220000|2021-09-13 08:03:40|9694.8|9684.8|9694.3|9684.3|9695.5|9685.5|9694.3|9684.3|7
1631520230000|2021-09-13 08:03:50|9694.5|9684.5|9695|9685|9695.5|9685.5|9693.8|9683.8|6
1631520240000|2021-09-13 08:04:00|9695.3|9685.3|9694.5|9684.5|9695.5|9685.5|9694.3|9684.3|8
1631520250000|2021-09-13 08:04:10|9694.8|9684.8|9693.8|9683.8|9695.3|9685.3|9693.8|9683.8|8
1631520260000|2021-09-13 08:04:20|9694|9684|9692.3|9682.3|9694.5|9684.5|9692.3|9682.3|6
1631520270000|2021-09-13 08:04:30|9692|9682|9692.3|9682.3|9692.5|9682.5|9690.3|9680.3|10
1631520280000|2021-09-13 08:04:40|9692.5|9682.5|9690|9680|9692.5|9682.5|9689.8|9679.8|7
1631520290000|2021-09-13 08:04:50|9689.8|9679.8|9691.3|9681.3|9691.5|9681.5|9689.8|9679.8|7
1631520300000|2021-09-13 08:05:00|9691.5|9681.5|9692.5|9682.5|9693.5|9683.5|9691.5|9681.5|6
1631520310000|2021-09-13 08:05:10|9692.3|9682.3|9691.8|9681.8|9692.5|9682.5|9691.8|9681.8|7
1631520320000|2021-09-13 08:05:20|9692.3|9682.3|9693|9683|9693|9683|9692.3|9682.3|5
1631520330000|2021-09-13 08:05:30|9691.5|9681.5|9695|9685|9695|9685|9691.3|9681.3|9
1631520340000|2021-09-13 08:05:40|9695.3|9685.3|9694.3|9684.3|9696|9686|9694.3|9684.3|5
1631520370000|2021-09-13 08:06:10|9694.5|9684.5|9696|9686|9697|9687|9694.5|9684.5|6
1631520380000|2021-09-13 08:06:20|9696.3|9686.3|9698.8|9688.8|9699|9689|9695.5|9685.5|10
1631520390000|2021-09-13 08:06:30|9698.5|9688.5|9696.5|9686.5|9699.3|9689.3|9696.5|9686.5|12
1631520400000|2021-09-13 08:06:40|9697|9687|9696.3|9686.3|9697|9687|9695.8|9685.8|8
1631520410000|2021-09-13 08:06:50|9696|9686|9694|9684|9696|9686|9694|9684|4
1631520420000|2021-09-13 08:07:00|9693.8|9683.8|9693.3|9683.3|9694|9684|9693|9683|10
1631520430000|2021-09-13 08:07:10|9693|9683|9693.8|9683.8|9694.3|9684.3|9692.8|9682.8|8
1631520440000|2021-09-13 08:07:20|9693|9683|9692.5|9682.5|9693|9683|9692.5|9682.5|2
1631520450000|2021-09-13 08:07:30|9692.3|9682.3|9691.3|9681.3|9692.3|9682.3|9691.3|9681.3|5
1631520460000|2021-09-13 08:07:40|9691.5|9681.5|9690.8|9680.8|9691.8|9681.8|9689.5|9679.5|8
1631520470000|2021-09-13 08:07:50|9689.8|9679.8|9689.8|9679.8|9690|9680|9689.8|9679.8|5
1631520480000|2021-09-13 08:08:00|9690|9680|9695.3|9685.3|9696|9686|9690|9680|6
1631520490000|2021-09-13 08:08:10|9695|9685|9696.8|9686.8|9697.3|9687.3|9693.3|9683.3|13
1631520500000|2021-09-13 08:08:20|9697|9687|9695.3|9685.3|9697|9687|9693.8|9683.8|11
1631520510000|2021-09-13 08:08:30|9694|9684|9694|9684|9694|9684|9694|9684|1
1631520520000|2021-09-13 08:08:40|9694.3|9684.3|9698|9688|9698|9688|9694.3|9684.3|5
1631520530000|2021-09-13 08:08:50|9697.8|9687.8|9694.5|9684.5|9697.8|9687.8|9694.5|9684.5|10
1631520540000|2021-09-13 08:09:00|9694.8|9684.8|9694.3|9684.3|9696.5|9686.5|9693.8|9683.8|10
1631520550000|2021-09-13 08:09:10|9694|9684|9693.5|9683.5|9694|9684|9693.5|9683.5|3
1631520560000|2021-09-13 08:09:20|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|2
1631520570000|2021-09-13 08:09:30|9693|9683|9690|9680|9693|9683|9689.8|9679.8|5
1631520580000|2021-09-13 08:09:40|9690.3|9680.3|9691.3|9681.3|9691.5|9681.5|9690.3|9680.3|5
1631520590000|2021-09-13 08:09:50|9691.5|9681.5|9694.3|9684.3|9694.3|9684.3|9691.3|9681.3|4
1631520600000|2021-09-13 08:10:00|9694|9684|9689|9679|9694|9684|9689|9679|9
1631520610000|2021-09-13 08:10:10|9689.3|9679.3|9689.8|9679.8|9690.3|9680.3|9688.5|9678.5|8
1631520620000|2021-09-13 08:10:20|9692|9682|9692.3|9682.3|9692.3|9682.3|9691.8|9681.8|3
1631520630000|2021-09-13 08:10:30|9692|9682|9692|9682|9692.3|9682.3|9691.8|9681.8|7
1631520640000|2021-09-13 08:10:40|9691.5|9681.5|9691.8|9681.8|9692|9682|9691.5|9681.5|6
1631520650000|2021-09-13 08:10:50|9692|9682|9688.8|9678.8|9692|9682|9688.5|9678.5|8
1631520660000|2021-09-13 08:11:00|9689|9679|9687.3|9677.3|9689.3|9679.3|9687.3|9677.3|4
1631520670000|2021-09-13 08:11:10|9687.5|9677.5|9698.5|9688.5|9698.5|9688.5|9687.5|9677.5|5
1631520680000|2021-09-13 08:11:20|9698.8|9688.8|9692.5|9682.5|9698.8|9688.8|9692.5|9682.5|9
1631520690000|2021-09-13 08:11:30|9692.3|9682.3|9691.3|9681.3|9693.8|9683.8|9691.3|9681.3|9
1631520700000|2021-09-13 08:11:40|9691.5|9681.5|9691.3|9681.3|9692.8|9682.8|9691.3|9681.3|9
1631520710000|2021-09-13 08:11:50|9691.5|9681.5|9698|9688|9698|9688|9691.5|9681.5|2
1631520720000|2021-09-13 08:12:00|9697.8|9687.8|9697.8|9687.8|9698|9688|9695.5|9685.5|8
1631520730000|2021-09-13 08:12:10|9697.3|9687.3|9697.5|9687.5|9697.8|9687.8|9697|9687|5
1631520740000|2021-09-13 08:12:20|9697.3|9687.3|9697.8|9687.8|9697.8|9687.8|9696.8|9686.8|8
1631520750000|2021-09-13 08:12:30|9698|9688|9697.8|9687.8|9698|9688|9697.8|9687.8|4
1631520770000|2021-09-13 08:12:50|9699|9689|9698.8|9688.8|9699.3|9689.3|9698.3|9688.3|6
1631520780000|2021-09-13 08:13:00|9698.5|9688.5|9700.3|9690.3|9700.8|9690.8|9697|9687|9
1631520790000|2021-09-13 08:13:10|9700|9690|9697.3|9687.3|9700|9690|9697.3|9687.3|8
1631520800000|2021-09-13 08:13:20|9697.8|9687.8|9695.3|9685.3|9697.8|9687.8|9695.3|9685.3|9
1631520820000|2021-09-13 08:13:40|9695|9685|9693.3|9683.3|9695|9685|9693.3|9683.3|3
1631520830000|2021-09-13 08:13:50|9693.8|9683.8|9693.3|9683.3|9693.8|9683.8|9693.3|9683.3|2
1631520840000|2021-09-13 08:14:00|9693|9683|9692.3|9682.3|9693|9683|9691|9681|4
1631520850000|2021-09-13 08:14:10|9692|9682|9692|9682|9692.5|9682.5|9691.5|9681.5|5
1631520860000|2021-09-13 08:14:20|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|9691.8|9681.8|1
1631520870000|2021-09-13 08:14:30|9691.5|9681.5|9689.8|9679.8|9691.5|9681.5|9689.8|9679.8|7
1631520890000|2021-09-13 08:14:50|9690|9680|9691|9681|9691.5|9681.5|9690|9680|4
1631520900000|2021-09-13 08:15:00|9691.3|9681.3|9691.3|9681.3|9691.8|9681.8|9691.3|9681.3|5
1631520910000|2021-09-13 08:15:10|9691|9681|9688|9678|9691|9681|9688|9678|5
1631520920000|2021-09-13 08:15:20|9688.3|9678.3|9688.3|9678.3|9689.3|9679.3|9688|9678|9
1631520930000|2021-09-13 08:15:30|9688|9678|9687.3|9677.3|9688|9678|9687.3|9677.3|2
1631520940000|2021-09-13 08:15:40|9687.5|9677.5|9685.5|9675.5|9687.5|9677.5|9685.3|9675.3|11
1631520950000|2021-09-13 08:15:50|9685.3|9675.3|9684|9674|9685.3|9675.3|9683.8|9673.8|6
1631520960000|2021-09-13 08:16:00|9683.8|9673.8|9685.8|9675.8|9686|9676|9682.3|9672.3|15
1631520970000|2021-09-13 08:16:10|9685.3|9675.3|9687.3|9677.3|9687.3|9677.3|9685.3|9675.3|4
1631520980000|2021-09-13 08:16:20|9687|9677|9686.5|9676.5|9687|9677|9686.5|9676.5|2
1631521000000|2021-09-13 08:16:40|9686.3|9676.3|9690.3|9680.3|9690.3|9680.3|9685.8|9675.8|10
1631521010000|2021-09-13 08:16:50|9690|9680|9688|9678|9690|9680|9688|9678|5
1631521020000|2021-09-13 08:17:00|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1631521030000|2021-09-13 08:17:10|9688.5|9678.5|9690.3|9680.3|9690.3|9680.3|9688.5|9678.5|2
1631521040000|2021-09-13 08:17:20|9690|9680|9688.3|9678.3|9690|9680|9688.3|9678.3|7
1631521050000|2021-09-13 08:17:30|9688|9678|9684.3|9674.3|9688|9678|9684.3|9674.3|11
1631521060000|2021-09-13 08:17:40|9684|9674|9684|9674|9684.5|9674.5|9684|9674|3
1631521070000|2021-09-13 08:17:50|9684.5|9674.5|9687.8|9677.8|9687.8|9677.8|9684.5|9674.5|8
1631521080000|2021-09-13 08:18:00|9688|9678|9691|9681|9691|9681|9688|9678|7
1631521090000|2021-09-13 08:18:10|9690.8|9680.8|9690.5|9680.5|9691.3|9681.3|9690.5|9680.5|8
1631521100000|2021-09-13 08:18:20|9690.3|9680.3|9693.5|9683.5|9694.3|9684.3|9690.3|9680.3|10
1631521110000|2021-09-13 08:18:30|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9693.5|9683.5|2
1631521120000|2021-09-13 08:18:40|9693|9683|9693|9683|9693|9683|9693|9683|1
1631521140000|2021-09-13 08:19:00|9692.8|9682.8|9692.5|9682.5|9693|9683|9691.3|9681.3|8
1631521150000|2021-09-13 08:19:10|9692|9682|9690.5|9680.5|9692|9682|9690.3|9680.3|7
1631521160000|2021-09-13 08:19:20|9690|9680|9690.5|9680.5|9690.5|9680.5|9689.5|9679.5|5
1631521170000|2021-09-13 08:19:30|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|1
1631521180000|2021-09-13 08:19:40|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.3|9680.3|3
1631521190000|2021-09-13 08:19:50|9688.8|9678.8|9690|9680|9690|9680|9688.8|9678.8|7
1631521200000|2021-09-13 08:20:00|9690.3|9680.3|9691|9681|9691|9681|9690.3|9680.3|3
1631521210000|2021-09-13 08:20:10|9690.5|9680.5|9688.8|9678.8|9690.5|9680.5|9688.8|9678.8|2
1631521220000|2021-09-13 08:20:20|9688.5|9678.5|9687.3|9677.3|9688.5|9678.5|9687.3|9677.3|7
1631521230000|2021-09-13 08:20:30|9686.8|9676.8|9687.8|9677.8|9688.3|9678.3|9685.8|9675.8|13
1631521240000|2021-09-13 08:20:40|9688|9678|9688|9678|9689.5|9679.5|9686.5|9676.5|10
1631521250000|2021-09-13 08:20:50|9687.8|9677.8|9688.5|9678.5|9689.5|9679.5|9687.8|9677.8|9
1631521260000|2021-09-13 08:21:00|9689|9679|9690.5|9680.5|9690.5|9680.5|9689|9679|11
1631521270000|2021-09-13 08:21:10|9690.8|9680.8|9690.8|9680.8|9691|9681|9690.5|9680.5|7
1631521280000|2021-09-13 08:21:20|9690.5|9680.5|9689.8|9679.8|9690.8|9680.8|9689.8|9679.8|4
1631521290000|2021-09-13 08:21:30|9689.5|9679.5|9688.8|9678.8|9689.5|9679.5|9688.8|9678.8|2
1631521300000|2021-09-13 08:21:40|9689|9679|9688.8|9678.8|9690.5|9680.5|9688.8|9678.8|11
1631521310000|2021-09-13 08:21:50|9689|9679|9687.8|9677.8|9689|9679|9687.8|9677.8|3
1631521320000|2021-09-13 08:22:00|9688|9678|9689|9679|9689.5|9679.5|9688|9678|10
1631521330000|2021-09-13 08:22:10|9688.1|9678.1|9688.8|9678.8|9688.8|9678.8|9687.5|9677.5|5
1631521340000|2021-09-13 08:22:20|9689|9679|9688.8|9678.8|9689.5|9679.5|9688.8|9678.8|3
1631521350000|2021-09-13 08:22:30|9689|9679|9689.5|9679.5|9689.8|9679.8|9689|9679|5
1631521360000|2021-09-13 08:22:40|9689.8|9679.8|9691|9681|9692.8|9682.8|9689.8|9679.8|9
1631521380000|2021-09-13 08:23:00|9691.5|9681.5|9686.8|9676.8|9691.5|9681.5|9686.8|9676.8|9
1631521390000|2021-09-13 08:23:10|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|2
1631521400000|2021-09-13 08:23:20|9687.5|9677.5|9688.8|9678.8|9688.8|9678.8|9687.5|9677.5|3
1631521410000|2021-09-13 08:23:30|9689|9679|9689.5|9679.5|9690.3|9680.3|9689|9679|4
1631521420000|2021-09-13 08:23:40|9689.3|9679.3|9688.8|9678.8|9689.3|9679.3|9688.8|9678.8|4
1631521430000|2021-09-13 08:23:50|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1631521440000|2021-09-13 08:24:00|9688.8|9678.8|9687|9677|9689.3|9679.3|9685|9675|8
1631521450000|2021-09-13 08:24:10|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1631521470000|2021-09-13 08:24:30|9686.5|9676.5|9684|9674|9686.5|9676.5|9682.3|9672.3|4
1631521480000|2021-09-13 08:24:40|9683.8|9673.8|9683.3|9673.3|9683.8|9673.8|9683.3|9673.3|2
1631521490000|2021-09-13 08:24:50|9683|9673|9683|9673|9683|9673|9683|9673|1
1631521500000|2021-09-13 08:25:00|9682.8|9672.8|9685.5|9675.5|9688|9678|9681.5|9671.5|19
1631521510000|2021-09-13 08:25:10|9685.3|9675.3|9684.5|9674.5|9685.3|9675.3|9684.5|9674.5|2
1631521520000|2021-09-13 08:25:20|9684.8|9674.8|9684.5|9674.5|9684.8|9674.8|9684.5|9674.5|2
1631521530000|2021-09-13 08:25:30|9684.8|9674.8|9684.8|9674.8|9687|9677|9684.3|9674.3|7
1631521540000|2021-09-13 08:25:40|9685|9675|9686.8|9676.8|9686.8|9676.8|9684.3|9674.3|13
1631521550000|2021-09-13 08:25:50|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9685.5|9675.5|4
1631521560000|2021-09-13 08:26:00|9686.8|9676.8|9687.3|9677.3|9688.3|9678.3|9686.8|9676.8|4
1631521570000|2021-09-13 08:26:10|9687.8|9677.8|9687.5|9677.5|9688.5|9678.5|9687|9677|6
1631521580000|2021-09-13 08:26:20|9687.8|9677.8|9688|9678|9688|9678|9687.8|9677.8|2
1631521590000|2021-09-13 08:26:30|9688.3|9678.3|9689.8|9679.8|9689.8|9679.8|9688.3|9678.3|2
1631521600000|2021-09-13 08:26:40|9689.5|9679.5|9688.5|9678.5|9689.5|9679.5|9687.5|9677.5|6
1631521610000|2021-09-13 08:26:50|9688.8|9678.8|9688.3|9678.3|9689.5|9679.5|9687.8|9677.8|7
1631521620000|2021-09-13 08:27:00|9688.5|9678.5|9689|9679|9689.5|9679.5|9688.5|9678.5|9
1631521630000|2021-09-13 08:27:10|9688.8|9678.8|9690.3|9680.3|9690.3|9680.3|9688.8|9678.8|9
1631521640000|2021-09-13 08:27:20|9690.5|9680.5|9690.3|9680.3|9690.5|9680.5|9690.3|9680.3|2
1631521650000|2021-09-13 08:27:30|9690.5|9680.5|9690.3|9680.3|9690.5|9680.5|9690.3|9680.3|4
1631521660000|2021-09-13 08:27:40|9690.5|9680.5|9693.3|9683.3|9693.3|9683.3|9690.5|9680.5|6
1631521670000|2021-09-13 08:27:50|9693.5|9683.5|9694.8|9684.8|9694.8|9684.8|9693.5|9683.5|10
1631521680000|2021-09-13 08:28:00|9694.3|9684.3|9695.3|9685.3|9695.3|9685.3|9694|9684|6
1631521690000|2021-09-13 08:28:10|9695.5|9685.5|9696.3|9686.3|9696.3|9686.3|9695.5|9685.5|2
1631521720000|2021-09-13 08:28:40|9696.8|9686.8|9696.8|9686.8|9696.8|9686.8|9696.3|9686.3|4
1631521730000|2021-09-13 08:28:50|9696.5|9686.5|9698.8|9688.8|9699|9689|9696.3|9686.3|12
1631521740000|2021-09-13 08:29:00|9699|9689|9700.3|9690.3|9700.3|9690.3|9699|9689|9
1631521750000|2021-09-13 08:29:10|9700.5|9690.5|9700.5|9690.5|9701|9691|9700.5|9690.5|4
1631521760000|2021-09-13 08:29:20|9700|9690|9698.3|9688.3|9700.3|9690.3|9698.3|9688.3|5
1631521770000|2021-09-13 08:29:30|9698|9688|9697.8|9687.8|9699|9689|9697.8|9687.8|5
1631521780000|2021-09-13 08:29:40|9697.5|9687.5|9698.5|9688.5|9698.8|9688.8|9697.5|9687.5|8
1631521790000|2021-09-13 08:29:50|9698.8|9688.8|9698|9688|9698.8|9688.8|9698|9688|6
1631521800000|2021-09-13 08:30:00|9698.3|9688.3|9697.5|9687.5|9698.5|9688.5|9697|9687|12
1631521810000|2021-09-13 08:30:10|9698|9688|9698.5|9688.5|9699.3|9689.3|9697.8|9687.8|7
1631521820000|2021-09-13 08:30:20|9698.3|9688.3|9698.8|9688.8|9698.8|9688.8|9698.3|9688.3|3
1631521830000|2021-09-13 08:30:30|9698.5|9688.5|9698|9688|9698.5|9688.5|9697|9687|8
1631521840000|2021-09-13 08:30:40|9697|9687|9694.8|9684.8|9697|9687|9692.8|9682.8|9
1631521850000|2021-09-13 08:30:50|9695|9685|9695.8|9685.8|9695.8|9685.8|9694.8|9684.8|13
1631521860000|2021-09-13 08:31:00|9695.5|9685.5|9694.8|9684.8|9696|9686|9693.3|9683.3|16
1631521880000|2021-09-13 08:31:20|9694.3|9684.3|9694|9684|9694.8|9684.8|9694|9684|8
1631521890000|2021-09-13 08:31:30|9693.8|9683.8|9690|9680|9693.8|9683.8|9690|9680|9
1631521900000|2021-09-13 08:31:40|9690.3|9680.3|9691.5|9681.5|9691.5|9681.5|9690.3|9680.3|4
1631521910000|2021-09-13 08:31:50|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|9690.5|9680.5|1
1631521920000|2021-09-13 08:32:00|9690.3|9680.3|9689|9679|9690.8|9680.8|9689|9679|7
1631521930000|2021-09-13 08:32:10|9688.8|9678.8|9689.5|9679.5|9689.5|9679.5|9688.8|9678.8|4
1631521940000|2021-09-13 08:32:20|9689.8|9679.8|9689.8|9679.8|9692.5|9682.5|9689.8|9679.8|9
1631521950000|2021-09-13 08:32:30|9689.5|9679.5|9690.3|9680.3|9690.3|9680.3|9689.5|9679.5|2
1631521960000|2021-09-13 08:32:40|9689.8|9679.8|9689|9679|9689.8|9679.8|9689|9679|3
1631521970000|2021-09-13 08:32:50|9689.3|9679.3|9689.8|9679.8|9689.8|9679.8|9689.3|9679.3|2
1631521980000|2021-09-13 08:33:00|9690.3|9680.3|9689.5|9679.5|9690.3|9680.3|9689.5|9679.5|3
1631521990000|2021-09-13 08:33:10|9689.8|9679.8|9689.5|9679.5|9690.3|9680.3|9689.5|9679.5|4
1631522000000|2021-09-13 08:33:20|9689.8|9679.8|9689.8|9679.8|9691|9681|9689.8|9679.8|5
1631522010000|2021-09-13 08:33:30|9689.5|9679.5|9690|9680|9690|9680|9687.8|9677.8|6
1631522020000|2021-09-13 08:33:40|9689.8|9679.8|9691|9681|9691|9681|9689.8|9679.8|4
1631522030000|2021-09-13 08:33:50|9690.8|9680.8|9689.5|9679.5|9690.8|9680.8|9689.5|9679.5|2
1631522050000|2021-09-13 08:34:10|9690.8|9680.8|9692|9682|9694.3|9684.3|9690.8|9680.8|15
1631522060000|2021-09-13 08:34:20|9691.8|9681.8|9692|9682|9693.3|9683.3|9691.8|9681.8|7
1631522070000|2021-09-13 08:34:30|9691.8|9681.8|9690|9680|9691.8|9681.8|9690|9680|2
1631522080000|2021-09-13 08:34:40|9689.8|9679.8|9689.3|9679.3|9689.8|9679.8|9689.3|9679.3|3
1631522090000|2021-09-13 08:34:50|9689|9679|9688.5|9678.5|9689|9679|9688.5|9678.5|2
1631522100000|2021-09-13 08:35:00|9688.8|9678.8|9689.5|9679.5|9689.5|9679.5|9688.8|9678.8|2
1631522110000|2021-09-13 08:35:10|9689.3|9679.3|9686.5|9676.5|9689.3|9679.3|9685.8|9675.8|9
1631522120000|2021-09-13 08:35:20|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.3|9676.3|6
1631522130000|2021-09-13 08:35:30|9687|9677|9684.5|9674.5|9687.3|9677.3|9684.5|9674.5|4
1631522150000|2021-09-13 08:35:50|9684.8|9674.8|9686.8|9676.8|9686.8|9676.8|9684.8|9674.8|4
1631522160000|2021-09-13 08:36:00|9687|9677|9687.3|9677.3|9687.8|9677.8|9686.3|9676.3|11
1631522170000|2021-09-13 08:36:10|9687.5|9677.5|9686.5|9676.5|9689|9679|9686.5|9676.5|8
1631522180000|2021-09-13 08:36:20|9686.3|9676.3|9686|9676|9686.3|9676.3|9684.8|9674.8|9
1631522190000|2021-09-13 08:36:30|9686.3|9676.3|9684.5|9674.5|9686.3|9676.3|9684.5|9674.5|5
1631522200000|2021-09-13 08:36:40|9685|9675|9684|9674|9685.5|9675.5|9683.8|9673.8|10
1631522210000|2021-09-13 08:36:50|9683.8|9673.8|9684.8|9674.8|9684.8|9674.8|9683.8|9673.8|4
1631522220000|2021-09-13 08:37:00|9684.5|9674.5|9683|9673|9684.5|9674.5|9683|9673|2
1631522230000|2021-09-13 08:37:10|9683.3|9673.3|9684.3|9674.3|9684.3|9674.3|9682.8|9672.8|9
1631522240000|2021-09-13 08:37:20|9684|9674|9685.8|9675.8|9685.8|9675.8|9683|9673|8
1631522250000|2021-09-13 08:37:30|9686|9676|9687.5|9677.5|9687.5|9677.5|9686|9676|2
1631522260000|2021-09-13 08:37:40|9688|9678|9688|9678|9688.8|9678.8|9688|9678|5
1631522270000|2021-09-13 08:37:50|9687|9677|9687.3|9677.3|9687.5|9677.5|9686.8|9676.8|5
1631522280000|2021-09-13 08:38:00|9687|9677|9687.8|9677.8|9687.8|9677.8|9687|9677|5
1631522290000|2021-09-13 08:38:10|9688|9678|9688.5|9678.5|9688.5|9678.5|9688|9678|2
1631522300000|2021-09-13 08:38:20|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1631522310000|2021-09-13 08:38:30|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1631522320000|2021-09-13 08:38:40|9689.5|9679.5|9688.5|9678.5|9689.5|9679.5|9688.3|9678.3|4
1631522330000|2021-09-13 08:38:50|9687.5|9677.5|9688|9678|9688|9678|9687|9677|5
1631522340000|2021-09-13 08:39:00|9687.8|9677.8|9688|9678|9688|9678|9687.5|9677.5|4
1631522350000|2021-09-13 08:39:10|9688.3|9678.3|9690.3|9680.3|9690.5|9680.5|9688.3|9678.3|6
1631522360000|2021-09-13 08:39:20|9690|9680|9690.8|9680.8|9690.8|9680.8|9690|9680|8
1631522380000|2021-09-13 08:39:40|9690.5|9680.5|9690|9680|9690.8|9680.8|9690|9680|7
1631522390000|2021-09-13 08:39:50|9690.3|9680.3|9692|9682|9692.3|9682.3|9690.3|9680.3|6
1631522400000|2021-09-13 08:40:00|9692.8|9682.8|9694.3|9684.3|9694.3|9684.3|9692.8|9682.8|10
1631522410000|2021-09-13 08:40:10|9693|9683|9693.3|9683.3|9694|9684|9693|9683|8
1631522420000|2021-09-13 08:40:20|9693.5|9683.5|9694.3|9684.3|9694.3|9684.3|9693.5|9683.5|3
1631522430000|2021-09-13 08:40:30|9694|9684|9690.5|9680.5|9694|9684|9690.5|9680.5|2
1631522440000|2021-09-13 08:40:40|9690.3|9680.3|9691.8|9681.8|9692|9682|9690.3|9680.3|7
1631522450000|2021-09-13 08:40:50|9691.5|9681.5|9686.3|9676.3|9691.8|9681.8|9686.3|9676.3|11
1631522460000|2021-09-13 08:41:00|9686|9676|9684.3|9674.3|9686|9676|9684.3|9674.3|5
1631522470000|2021-09-13 08:41:10|9684|9674|9682.8|9672.8|9684|9674|9682.3|9672.3|5
1631522480000|2021-09-13 08:41:20|9682.5|9672.5|9682.8|9672.8|9682.8|9672.8|9682.5|9672.5|2
1631522490000|2021-09-13 08:41:30|9683|9673|9684.3|9674.3|9684.5|9674.5|9682.3|9672.3|8
1631522500000|2021-09-13 08:41:40|9684|9674|9684|9674|9684|9674|9684|9674|1
1631522510000|2021-09-13 08:41:50|9684.8|9674.8|9683.8|9673.8|9684.8|9674.8|9682.8|9672.8|9
1631522520000|2021-09-13 08:42:00|9684|9674|9684|9674|9684.8|9674.8|9684|9674|5
1631522530000|2021-09-13 08:42:10|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|9684.5|9674.5|1
1631522540000|2021-09-13 08:42:20|9685.3|9675.3|9685|9675|9685.3|9675.3|9684|9674|10
1631522550000|2021-09-13 08:42:30|9685.8|9675.8|9686.3|9676.3|9686.3|9676.3|9685.8|9675.8|3
1631522560000|2021-09-13 08:42:40|9685.8|9675.8|9686.3|9676.3|9686.3|9676.3|9683.8|9673.8|10
1631522570000|2021-09-13 08:42:50|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|1
1631522580000|2021-09-13 08:43:00|9686.3|9676.3|9684|9674|9686.3|9676.3|9683.8|9673.8|8
1631522590000|2021-09-13 08:43:10|9684.3|9674.3|9685.5|9675.5|9686|9676|9684.3|9674.3|6
1631522600000|2021-09-13 08:43:20|9685.3|9675.3|9686.5|9676.5|9686.5|9676.5|9685.3|9675.3|3
1631522610000|2021-09-13 08:43:30|9686.8|9676.8|9687.3|9677.3|9687.8|9677.8|9686.8|9676.8|4
1631522620000|2021-09-13 08:43:40|9687.5|9677.5|9687.3|9677.3|9688.5|9678.5|9687.3|9677.3|10
1631522630000|2021-09-13 08:43:50|9687.5|9677.5|9687.3|9677.3|9688|9678|9687.3|9677.3|4
1631522650000|2021-09-13 08:44:10|9687.5|9677.5|9689.3|9679.3|9689.3|9679.3|9687.5|9677.5|6
1631522670000|2021-09-13 08:44:30|9689.5|9679.5|9688.8|9678.8|9689.5|9679.5|9688.8|9678.8|4
1631522680000|2021-09-13 08:44:40|9689|9679|9688.5|9678.5|9689.5|9679.5|9688.5|9678.5|4
1631522690000|2021-09-13 08:44:50|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|9688.3|9678.3|1
1631522700000|2021-09-13 08:45:00|9688.5|9678.5|9689|9679|9690.3|9680.3|9688.3|9678.3|14
1631522710000|2021-09-13 08:45:10|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|1
1631522720000|2021-09-13 08:45:20|9689|9679|9689.8|9679.8|9689.8|9679.8|9689|9679|4
1631522730000|2021-09-13 08:45:30|9689.5|9679.5|9688.8|9678.8|9689.5|9679.5|9688.8|9678.8|4
1631522740000|2021-09-13 08:45:40|9688.5|9678.5|9689|9679|9689.3|9679.3|9686.8|9676.8|7
1631522750000|2021-09-13 08:45:50|9688.8|9678.8|9688.3|9678.3|9688.8|9678.8|9688.3|9678.3|2
1631522760000|2021-09-13 08:46:00|9688.5|9678.5|9687|9677|9688.5|9678.5|9685.8|9675.8|8
1631522770000|2021-09-13 08:46:10|9687.8|9677.8|9685.3|9675.3|9687.8|9677.8|9685.3|9675.3|7
1631522780000|2021-09-13 08:46:20|9685.5|9675.5|9685.3|9675.3|9686|9676|9684.8|9674.8|8
1631522790000|2021-09-13 08:46:30|9685|9675|9683.5|9673.5|9685.5|9675.5|9683.5|9673.5|12
1631522800000|2021-09-13 08:46:40|9683.8|9673.8|9684.8|9674.8|9686|9676|9683.8|9673.8|5
1631522810000|2021-09-13 08:46:50|9684.5|9674.5|9683.5|9673.5|9684.5|9674.5|9682|9672|9
1631522820000|2021-09-13 08:47:00|9683.8|9673.8|9685|9675|9685.3|9675.3|9683.8|9673.8|7
1631522830000|2021-09-13 08:47:10|9685.3|9675.3|9686|9676|9686|9676|9685|9675|9
1631522840000|2021-09-13 08:47:20|9686.3|9676.3|9686|9676|9686.5|9676.5|9685.8|9675.8|6
1631522850000|2021-09-13 08:47:30|9686.3|9676.3|9685.8|9675.8|9688|9678|9685.8|9675.8|12
1631522860000|2021-09-13 08:47:40|9686|9676|9686|9676|9686.8|9676.8|9685.8|9675.8|5
1631522870000|2021-09-13 08:47:50|9685.8|9675.8|9689.3|9679.3|9689.3|9679.3|9685.8|9675.8|3
1631522880000|2021-09-13 08:48:00|9689.5|9679.5|9689.3|9679.3|9689.8|9679.8|9689.3|9679.3|3
1631522890000|2021-09-13 08:48:10|9689|9679|9690.3|9680.3|9690.8|9680.8|9689|9679|8
1631522900000|2021-09-13 08:48:20|9690|9680|9688|9678|9690|9680|9687|9677|8
1631522910000|2021-09-13 08:48:30|9687.8|9677.8|9686.5|9676.5|9688.8|9678.8|9686.3|9676.3|11
1631522920000|2021-09-13 08:48:40|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|9686.8|9676.8|1
1631522940000|2021-09-13 08:49:00|9687|9677|9688|9678|9688|9678|9687|9677|2
1631522950000|2021-09-13 08:49:10|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|1
1631522960000|2021-09-13 08:49:20|9688.3|9678.3|9689.3|9679.3|9689.3|9679.3|9687.8|9677.8|6
1631522970000|2021-09-13 08:49:30|9689.8|9679.8|9690.3|9680.3|9690.3|9680.3|9689.5|9679.5|4
1631522980000|2021-09-13 08:49:40|9690.5|9680.5|9691.5|9681.5|9691.5|9681.5|9690.5|9680.5|9
1631522990000|2021-09-13 08:49:50|9691.8|9681.8|9691.3|9681.3|9691.8|9681.8|9691.3|9681.3|2
1631523000000|2021-09-13 08:50:00|9691.5|9681.5|9691.3|9681.3|9692.5|9682.5|9691|9681|8
1631523010000|2021-09-13 08:50:10|9691.5|9681.5|9693.5|9683.5|9693.8|9683.8|9691.5|9681.5|3
1631523020000|2021-09-13 08:50:20|9691.8|9681.8|9693.3|9683.3|9693.3|9683.3|9691.8|9681.8|7
1631523030000|2021-09-13 08:50:30|9694.5|9684.5|9699|9689|9699|9689|9694.5|9684.5|12
1631523040000|2021-09-13 08:50:40|9698.8|9688.8|9699.3|9689.3|9699.3|9689.3|9697.5|9687.5|5
1631523050000|2021-09-13 08:50:50|9699|9689|9698.5|9688.5|9699|9689|9698.5|9688.5|3
1631523060000|2021-09-13 08:51:00|9698.8|9688.8|9698.3|9688.3|9698.8|9688.8|9698|9688|3
1631523070000|2021-09-13 08:51:10|9698.5|9688.5|9695.8|9685.8|9698.5|9688.5|9695.8|9685.8|4
1631523090000|2021-09-13 08:51:30|9695.5|9685.5|9693.8|9683.8|9695.5|9685.5|9693.8|9683.8|3
1631523100000|2021-09-13 08:51:40|9693.3|9683.3|9696|9686|9696.3|9686.3|9693.3|9683.3|8
1631523110000|2021-09-13 08:51:50|9695.8|9685.8|9695.3|9685.3|9695.8|9685.8|9695.3|9685.3|2
1631523120000|2021-09-13 08:52:00|9695.5|9685.5|9696|9686|9696|9686|9695.5|9685.5|5
1631523140000|2021-09-13 08:52:20|9695.8|9685.8|9692.3|9682.3|9695.8|9685.8|9692.3|9682.3|7
1631523150000|2021-09-13 08:52:30|9692|9682|9692|9682|9693.3|9683.3|9692|9682|7
1631523160000|2021-09-13 08:52:40|9692.3|9682.3|9692.5|9682.5|9692.5|9682.5|9692.3|9682.3|2
1631523170000|2021-09-13 08:52:50|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9692.5|9682.5|3
1631523180000|2021-09-13 08:53:00|9692.5|9682.5|9691.8|9681.8|9692.5|9682.5|9691.8|9681.8|2
1631523190000|2021-09-13 08:53:10|9691.5|9681.5|9690|9680|9691.5|9681.5|9690|9680|3
1631523200000|2021-09-13 08:53:20|9689.8|9679.8|9689.5|9679.5|9689.8|9679.8|9689.5|9679.5|2
1631523210000|2021-09-13 08:53:30|9690|9680|9691.8|9681.8|9692|9682|9690|9680|9
1631523220000|2021-09-13 08:53:40|9691.5|9681.5|9691|9681|9691.5|9681.5|9691|9681|7
1631523230000|2021-09-13 08:53:50|9691.3|9681.3|9691.5|9681.5|9692.8|9682.8|9691|9681|13
1631523240000|2021-09-13 08:54:00|9691.8|9681.8|9691.3|9681.3|9692.5|9682.5|9690.8|9680.8|11
1631523250000|2021-09-13 08:54:10|9691|9681|9689.5|9679.5|9691|9681|9688.5|9678.5|6
1631523260000|2021-09-13 08:54:20|9689.3|9679.3|9689|9679|9689.8|9679.8|9688.5|9678.5|8
1631523270000|2021-09-13 08:54:30|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|3
1631523280000|2021-09-13 08:54:40|9688.5|9678.5|9688.8|9678.8|9689.5|9679.5|9688.5|9678.5|5
1631523290000|2021-09-13 08:54:50|9688.5|9678.5|9688.3|9678.3|9688.5|9678.5|9688|9678|3
1631523300000|2021-09-13 08:55:00|9688|9678|9689.5|9679.5|9689.8|9679.8|9687.8|9677.8|6
1631523310000|2021-09-13 08:55:10|9689.3|9679.3|9689|9679|9689.3|9679.3|9689|9679|2
1631523320000|2021-09-13 08:55:20|9689.3|9679.3|9690|9680|9690|9680|9689.3|9679.3|4
1631523330000|2021-09-13 08:55:30|9689.8|9679.8|9690|9680|9690.3|9680.3|9689.8|9679.8|6
1631523340000|2021-09-13 08:55:40|9690.3|9680.3|9690.3|9680.3|9690.3|9680.3|9690|9680|3
1631523350000|2021-09-13 08:55:50|9690|9680|9689.8|9679.8|9690.3|9680.3|9689.5|9679.5|5
1631523380000|2021-09-13 08:56:20|9690|9680|9689.8|9679.8|9690|9680|9689.5|9679.5|3
1631523390000|2021-09-13 08:56:30|9690|9680|9690.3|9680.3|9690.5|9680.5|9690|9680|4
1631523400000|2021-09-13 08:56:40|9689.8|9679.8|9689.5|9679.5|9689.8|9679.8|9689.5|9679.5|2
1631523410000|2021-09-13 08:56:50|9689.8|9679.8|9691.5|9681.5|9691.5|9681.5|9689.8|9679.8|7
1631523420000|2021-09-13 08:57:00|9691.8|9681.8|9691|9681|9691.8|9681.8|9690|9680|9
1631523430000|2021-09-13 08:57:10|9691.3|9681.3|9690.5|9680.5|9691.3|9681.3|9690.5|9680.5|2
1631523450000|2021-09-13 08:57:30|9690.8|9680.8|9692|9682|9693|9683|9690.8|9680.8|8
1631523460000|2021-09-13 08:57:40|9691.8|9681.8|9692.3|9682.3|9692.3|9682.3|9691.8|9681.8|3
1631523470000|2021-09-13 08:57:50|9692|9682|9692.8|9682.8|9692.8|9682.8|9692|9682|3
1631523480000|2021-09-13 08:58:00|9693|9683|9692.8|9682.8|9693.3|9683.3|9692.5|9682.5|7
1631523490000|2021-09-13 08:58:10|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1631523510000|2021-09-13 08:58:30|9692.8|9682.8|9693|9683|9693|9683|9692.8|9682.8|2
1631523520000|2021-09-13 08:58:40|9693.8|9683.8|9694|9684|9694|9684|9693.8|9683.8|2
1631523550000|2021-09-13 08:59:10|9694.3|9684.3|9694.8|9684.8|9694.8|9684.8|9694.3|9684.3|3
1631523560000|2021-09-13 08:59:20|9695|9685|9693.8|9683.8|9695.3|9685.3|9693.8|9683.8|5
1631523570000|2021-09-13 08:59:30|9694|9684|9693.8|9683.8|9694.8|9684.8|9693.8|9683.8|5
1631523580000|2021-09-13 08:59:40|9694|9684|9694|9684|9694|9684|9694|9684|1
1631523590000|2021-09-13 08:59:50|9694.3|9684.3|9692.8|9682.8|9694.3|9684.3|9692.8|9682.8|6
1631523600000|2021-09-13 09:00:00|9691.3|9681.3|9692|9682|9693.3|9683.3|9691.3|9681.3|7
1631523610000|2021-09-13 09:00:10|9691.5|9681.5|9690.8|9680.8|9691.5|9681.5|9690.8|9680.8|4
1631523620000|2021-09-13 09:00:20|9690.5|9680.5|9690.8|9680.8|9691|9681|9690.5|9680.5|5
1631523630000|2021-09-13 09:00:30|9691|9681|9691|9681|9691.3|9681.3|9690.5|9680.5|7
1631523640000|2021-09-13 09:00:40|9691.3|9681.3|9690|9680|9691.5|9681.5|9690|9680|6
1631523650000|2021-09-13 09:00:50|9690.3|9680.3|9690.5|9680.5|9690.5|9680.5|9690.3|9680.3|2
1631523660000|2021-09-13 09:01:00|9690.3|9680.3|9690.8|9680.8|9690.8|9680.8|9688.5|9678.5|7
1631523670000|2021-09-13 09:01:10|9691.8|9681.8|9692|9682|9692.3|9682.3|9691.8|9681.8|6
1631523680000|2021-09-13 09:01:20|9692.3|9682.3|9693|9683|9693|9683|9692.3|9682.3|4
1631523690000|2021-09-13 09:01:30|9693.5|9683.5|9693|9683|9693.5|9683.5|9693|9683|5
1631523700000|2021-09-13 09:01:40|9693.3|9683.3|9694.3|9684.3|9694.3|9684.3|9693.3|9683.3|2
1631523710000|2021-09-13 09:01:50|9694|9684|9692.5|9682.5|9694|9684|9692|9682|5
1631523720000|2021-09-13 09:02:00|9692.8|9682.8|9693.5|9683.5|9693.8|9683.8|9692.5|9682.5|7
1631523730000|2021-09-13 09:02:10|9693.8|9683.8|9693.5|9683.5|9693.8|9683.8|9692.5|9682.5|9
1631523740000|2021-09-13 09:02:20|9693.8|9683.8|9694|9684|9694|9684|9693.5|9683.5|4
1631523750000|2021-09-13 09:02:30|9693.8|9683.8|9694|9684|9694|9684|9693.8|9683.8|2
1631523760000|2021-09-13 09:02:40|9694.3|9684.3|9694.3|9684.3|9694.5|9684.5|9694.3|9684.3|7
1631523780000|2021-09-13 09:03:00|9694.5|9684.5|9694.8|9684.8|9694.8|9684.8|9694.5|9684.5|6
1631523790000|2021-09-13 09:03:10|9695|9685|9694.8|9684.8|9695.3|9685.3|9694.8|9684.8|3
1631523800000|2021-09-13 09:03:20|9694.5|9684.5|9693.8|9683.8|9694.5|9684.5|9693.5|9683.5|5
1631523810000|2021-09-13 09:03:30|9694|9684|9694.3|9684.3|9694.8|9684.8|9694|9684|9
1631523820000|2021-09-13 09:03:40|9693.3|9683.3|9692.3|9682.3|9693.3|9683.3|9690.5|9680.5|5
1631523830000|2021-09-13 09:03:50|9692|9682|9690.5|9680.5|9692|9682|9690.5|9680.5|7
1631523850000|2021-09-13 09:04:10|9690.3|9680.3|9690.5|9680.5|9691|9681|9688.5|9678.5|12
1631523860000|2021-09-13 09:04:20|9690.8|9680.8|9691.3|9681.3|9691.5|9681.5|9690.8|9680.8|3
1631523870000|2021-09-13 09:04:30|9691.5|9681.5|9692.8|9682.8|9692.8|9682.8|9691.5|9681.5|5
1631523880000|2021-09-13 09:04:40|9692.5|9682.5|9692.3|9682.3|9692.8|9682.8|9692|9682|5
1631523890000|2021-09-13 09:04:50|9692|9682|9687.8|9677.8|9692|9682|9687.3|9677.3|10
1631523910000|2021-09-13 09:05:10|9687.5|9677.5|9685.3|9675.3|9687.5|9677.5|9684.5|9674.5|6
1631523920000|2021-09-13 09:05:20|9685.5|9675.5|9685.5|9675.5|9685.5|9675.5|9684|9674|11
1631523930000|2021-09-13 09:05:30|9685.3|9675.3|9683.5|9673.5|9685.3|9675.3|9682|9672|9
1631523940000|2021-09-13 09:05:40|9683.3|9673.3|9683.8|9673.8|9683.8|9673.8|9681.8|9671.8|9
1631523950000|2021-09-13 09:05:50|9683.5|9673.5|9683.5|9673.5|9683.5|9673.5|9683.3|9673.3|3
1631523960000|2021-09-13 09:06:00|9683.3|9673.3|9683.8|9673.8|9683.8|9673.8|9683.3|9673.3|3
1631523970000|2021-09-13 09:06:10|9683.3|9673.3|9682.8|9672.8|9684|9674|9682.8|9672.8|5
1631523980000|2021-09-13 09:06:20|9682.5|9672.5|9683|9673|9683.5|9673.5|9682.3|9672.3|9
1631523990000|2021-09-13 09:06:30|9682.8|9672.8|9682.3|9672.3|9683|9673|9682.3|9672.3|4
1631524000000|2021-09-13 09:06:40|9682.5|9672.5|9683|9673|9683|9673|9682.5|9672.5|2
1631524020000|2021-09-13 09:07:00|9682.8|9672.8|9679.8|9669.8|9682.8|9672.8|9679.8|9669.8|7
1631524030000|2021-09-13 09:07:10|9678.8|9668.8|9679.3|9669.3|9679.5|9669.5|9678.8|9668.8|5
1631524040000|2021-09-13 09:07:20|9679.5|9669.5|9679|9669|9680.3|9670.3|9678.3|9668.3|8
1631524050000|2021-09-13 09:07:30|9679.5|9669.5|9680.8|9670.8|9680.8|9670.8|9679|9669|12
1631524060000|2021-09-13 09:07:40|9681|9671|9682.8|9672.8|9682.8|9672.8|9681|9671|7
1631524070000|2021-09-13 09:07:50|9683|9673|9682.8|9672.8|9683|9673|9682.8|9672.8|2
1631524080000|2021-09-13 09:08:00|9682.5|9672.5|9682.5|9672.5|9682.8|9672.8|9681.8|9671.8|10
1631524090000|2021-09-13 09:08:10|9682.8|9672.8|9683|9673|9683|9673|9682.8|9672.8|10
1631524100000|2021-09-13 09:08:20|9683.3|9673.3|9682.8|9672.8|9683.3|9673.3|9682.3|9672.3|4
1631524110000|2021-09-13 09:08:30|9683|9673|9682.8|9672.8|9683|9673|9681.5|9671.5|7
1631524120000|2021-09-13 09:08:40|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|1
1631524130000|2021-09-13 09:08:50|9682.8|9672.8|9683|9673|9683.5|9673.5|9682.8|9672.8|4
1631524140000|2021-09-13 09:09:00|9683.3|9673.3|9682.3|9672.3|9683.3|9673.3|9682|9672|3
1631524150000|2021-09-13 09:09:10|9681.8|9671.8|9680|9670|9681.8|9671.8|9680|9670|8
1631524160000|2021-09-13 09:09:20|9680.8|9670.8|9682|9672|9682|9672|9680.8|9670.8|5
1631524170000|2021-09-13 09:09:30|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1631524180000|2021-09-13 09:09:40|9671.5|9661.5|9675.3|9665.3|9675.3|9665.3|9671.5|9661.5|6
1631524190000|2021-09-13 09:09:50|9674.8|9664.8|9674.3|9664.3|9675.5|9665.5|9674.3|9664.3|7
1631524200000|2021-09-13 09:10:00|9673.8|9663.8|9673.8|9663.8|9673.8|9663.8|9673.3|9663.3|6
1631524210000|2021-09-13 09:10:10|9673.5|9663.5|9672.3|9662.3|9673.5|9663.5|9672.3|9662.3|6
1631524220000|2021-09-13 09:10:20|9672|9662|9672|9662|9672.3|9662.3|9672|9662|3
1631524230000|2021-09-13 09:10:30|9672.3|9662.3|9673|9663|9673|9663|9672.3|9662.3|5
1631524250000|2021-09-13 09:10:50|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672|9662|6
1631524260000|2021-09-13 09:11:00|9673|9663|9672.5|9662.5|9673|9663|9672.5|9662.5|3
1631524270000|2021-09-13 09:11:10|9673|9663|9672.5|9662.5|9673|9663|9672.5|9662.5|3
1631524290000|2021-09-13 09:11:30|9672.8|9662.8|9673|9663|9673|9663|9672.5|9662.5|6
1631524300000|2021-09-13 09:11:40|9672.8|9662.8|9671.8|9661.8|9673|9663|9671.8|9661.8|8
1631524310000|2021-09-13 09:11:50|9671.5|9661.5|9670.5|9660.5|9671.5|9661.5|9670|9660|5
1631524320000|2021-09-13 09:12:00|9670.8|9660.8|9671|9661|9671|9661|9670.8|9660.8|2
1631524330000|2021-09-13 09:12:10|9670.8|9660.8|9670.3|9660.3|9670.8|9660.8|9670.3|9660.3|3
1631524340000|2021-09-13 09:12:20|9670.5|9660.5|9670.8|9660.8|9670.8|9660.8|9670.3|9660.3|6
1631524350000|2021-09-13 09:12:30|9671|9661|9672|9662|9672|9662|9671|9661|3
1631524370000|2021-09-13 09:12:50|9671.8|9661.8|9671.3|9661.3|9672|9662|9671.3|9661.3|4
1631524380000|2021-09-13 09:13:00|9671.5|9661.5|9671.3|9661.3|9671.8|9661.8|9670.8|9660.8|8
1631524390000|2021-09-13 09:13:10|9671.5|9661.5|9671.3|9661.3|9671.8|9661.8|9671.3|9661.3|4
1631524400000|2021-09-13 09:13:20|9671|9661|9670.5|9660.5|9671|9661|9670.3|9660.3|6
1631524410000|2021-09-13 09:13:30|9671|9661|9672|9662|9672.3|9662.3|9670.8|9660.8|7
1631524420000|2021-09-13 09:13:40|9672.3|9662.3|9672.6|9662.6|9672.6|9662.6|9672|9662|5
1631524430000|2021-09-13 09:13:50|9672.5|9662.5|9672.8|9662.8|9672.8|9662.8|9672.5|9662.5|2
1631524440000|2021-09-13 09:14:00|9673|9663|9672.8|9662.8|9673|9663|9672.8|9662.8|2
1631524450000|2021-09-13 09:14:10|9672.3|9662.3|9672.5|9662.5|9672.5|9662.5|9672.3|9662.3|2
1631524460000|2021-09-13 09:14:20|9672.3|9662.3|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|3
1631524470000|2021-09-13 09:14:30|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|2
1631524480000|2021-09-13 09:14:40|9672.5|9662.5|9673|9663|9673|9663|9672.3|9662.3|7
1631524490000|2021-09-13 09:14:50|9672.8|9662.8|9673.5|9663.5|9673.8|9663.8|9672.8|9662.8|10
1631524500000|2021-09-13 09:15:00|9673.8|9663.8|9674.5|9664.5|9674.5|9664.5|9673.5|9663.5|5
1631524520000|2021-09-13 09:15:20|9674.3|9664.3|9674|9664|9674.3|9664.3|9674|9664|2
1631524530000|2021-09-13 09:15:30|9674.3|9664.3|9675.8|9665.8|9675.8|9665.8|9674.3|9664.3|3
1631524540000|2021-09-13 09:15:40|9676|9666|9674|9664|9676|9666|9674|9664|3
1631524570000|2021-09-13 09:16:10|9673.8|9663.8|9674|9664|9674|9664|9673|9663|5
1631524580000|2021-09-13 09:16:20|9672.3|9662.3|9670.5|9660.5|9672.3|9662.3|9670.3|9660.3|6
1631524590000|2021-09-13 09:16:30|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|9670.8|9660.8|1
1631524600000|2021-09-13 09:16:40|9670.5|9660.5|9667.3|9657.3|9670.5|9660.5|9667.3|9657.3|6
1631524610000|2021-09-13 09:16:50|9666.5|9656.5|9667.3|9657.3|9667.3|9657.3|9666.5|9656.5|4
1631524620000|2021-09-13 09:17:00|9667.5|9657.5|9668.8|9658.8|9669.3|9659.3|9667.5|9657.5|4
1631524630000|2021-09-13 09:17:10|9669|9659|9669.5|9659.5|9669.8|9659.8|9669|9659|7
1631524640000|2021-09-13 09:17:20|9669.8|9659.8|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|3
1631524650000|2021-09-13 09:17:30|9669.5|9659.5|9669.8|9659.8|9669.8|9659.8|9669.5|9659.5|2
1631524660000|2021-09-13 09:17:40|9670|9660|9670.3|9660.3|9670.3|9660.3|9670|9660|2
1631524670000|2021-09-13 09:17:50|9670.8|9660.8|9670.3|9660.3|9671|9661|9670.3|9660.3|5
1631524680000|2021-09-13 09:18:00|9670|9660|9670|9660|9670|9660|9670|9660|1
1631524690000|2021-09-13 09:18:10|9670.3|9660.3|9669|9659|9670.3|9660.3|9669|9659|3
1631524700000|2021-09-13 09:18:20|9668.8|9658.8|9669|9659|9669|9659|9668.5|9658.5|4
1631524710000|2021-09-13 09:18:30|9669.3|9659.3|9668|9658|9670|9660|9668|9658|5
1631524720000|2021-09-13 09:18:40|9668.3|9658.3|9669|9659|9669|9659|9667.8|9657.8|9
1631524730000|2021-09-13 09:18:50|9669.3|9659.3|9669.5|9659.5|9669.8|9659.8|9669.3|9659.3|6
1631524740000|2021-09-13 09:19:00|9669.3|9659.3|9669.3|9659.3|9669.8|9659.8|9669.3|9659.3|5
1631524750000|2021-09-13 09:19:10|9670.5|9660.5|9672|9662|9672|9662|9670.5|9660.5|2
1631524760000|2021-09-13 09:19:20|9671.8|9661.8|9669|9659|9671.8|9661.8|9669|9659|7
1631524770000|2021-09-13 09:19:30|9668.8|9658.8|9667.8|9657.8|9668.8|9658.8|9667.3|9657.3|17
1631524780000|2021-09-13 09:19:40|9668.3|9658.3|9667.8|9657.8|9668.3|9658.3|9667.8|9657.8|6
1631524790000|2021-09-13 09:19:50|9667.5|9657.5|9665.8|9655.8|9667.8|9657.8|9665.8|9655.8|12
1631524800000|2021-09-13 09:20:00|9666|9656|9669.8|9659.8|9670|9660|9665.8|9655.8|13
1631524810000|2021-09-13 09:20:10|9670.3|9660.3|9671.3|9661.3|9671.5|9661.5|9670.3|9660.3|8
1631524820000|2021-09-13 09:20:20|9672|9662|9669|9659|9673.3|9663.3|9669|9659|10
1631524830000|2021-09-13 09:20:30|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|4
1631524840000|2021-09-13 09:20:40|9670|9660|9671|9661|9671|9661|9670|9660|2
1631524850000|2021-09-13 09:20:50|9670.8|9660.8|9671.8|9661.8|9671.8|9661.8|9670.8|9660.8|3
1631524860000|2021-09-13 09:21:00|9672|9662|9671.8|9661.8|9672|9662|9671.5|9661.5|4
1631524870000|2021-09-13 09:21:10|9671.5|9661.5|9672.8|9662.8|9673|9663|9671.3|9661.3|6
1631524880000|2021-09-13 09:21:20|9672.5|9662.5|9672.8|9662.8|9672.8|9662.8|9672.5|9662.5|2
1631524890000|2021-09-13 09:21:30|9673|9663|9675.5|9665.5|9675.8|9665.8|9673|9663|9
1631524910000|2021-09-13 09:21:50|9675.8|9665.8|9676.3|9666.3|9676.3|9666.3|9675.8|9665.8|2
1631524930000|2021-09-13 09:22:10|9676|9666|9676.3|9666.3|9676.5|9666.5|9674.5|9664.5|6
1631524940000|2021-09-13 09:22:20|9676.5|9666.5|9675|9665|9676.8|9666.8|9675|9665|4
1631524950000|2021-09-13 09:22:30|9676.3|9666.3|9676.8|9666.8|9676.8|9666.8|9675.8|9665.8|6
1631524960000|2021-09-13 09:22:40|9677|9667|9677.5|9667.5|9677.5|9667.5|9677|9667|5
1631524970000|2021-09-13 09:22:50|9677.3|9667.3|9677.5|9667.5|9677.5|9667.5|9677|9667|4
1631525000000|2021-09-13 09:23:20|9677.8|9667.8|9675.3|9665.3|9677.8|9667.8|9675|9665|7
1631525010000|2021-09-13 09:23:30|9675|9665|9675.5|9665.5|9675.5|9665.5|9675|9665|5
1631525020000|2021-09-13 09:23:40|9675.3|9665.3|9675.8|9665.8|9675.8|9665.8|9675.3|9665.3|3
1631525030000|2021-09-13 09:23:50|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1631525040000|2021-09-13 09:24:00|9675.8|9665.8|9677.5|9667.5|9677.5|9667.5|9675.5|9665.5|4
1631525050000|2021-09-13 09:24:10|9677.3|9667.3|9676.8|9666.8|9677.3|9667.3|9676.8|9666.8|3
1631525060000|2021-09-13 09:24:20|9677.3|9667.3|9677.5|9667.5|9677.5|9667.5|9677.3|9667.3|2
1631525070000|2021-09-13 09:24:30|9677.8|9667.8|9678|9668|9678.5|9668.5|9677.8|9667.8|4
1631525080000|2021-09-13 09:24:40|9678.3|9668.3|9678|9668|9678.5|9668.5|9678|9668|12
1631525090000|2021-09-13 09:24:50|9678.3|9668.3|9678.5|9668.5|9678.5|9668.5|9678|9668|4
1631525100000|2021-09-13 09:25:00|9678.8|9668.8|9679.5|9669.5|9679.5|9669.5|9678.8|9668.8|3
1631525110000|2021-09-13 09:25:10|9679.8|9669.8|9680.3|9670.3|9680.3|9670.3|9679.8|9669.8|2
1631525120000|2021-09-13 09:25:20|9679.8|9669.8|9678.3|9668.3|9680|9670|9678.3|9668.3|4
1631525130000|2021-09-13 09:25:30|9678.8|9668.8|9679|9669|9679|9669|9678.8|9668.8|2
1631525150000|2021-09-13 09:25:50|9678.8|9668.8|9679.3|9669.3|9679.3|9669.3|9678.8|9668.8|3
1631525160000|2021-09-13 09:26:00|9679|9669|9679|9669|9679.3|9669.3|9678.8|9668.8|5
1631525170000|2021-09-13 09:26:10|9679.3|9669.3|9678.3|9668.3|9679.3|9669.3|9678.3|9668.3|5
1631525180000|2021-09-13 09:26:20|9678.5|9668.5|9679.3|9669.3|9679.3|9669.3|9678.5|9668.5|6
1631525190000|2021-09-13 09:26:30|9679.8|9669.8|9680|9670|9680|9670|9679.8|9669.8|2
1631525200000|2021-09-13 09:26:40|9679.8|9669.8|9678|9668|9680|9670|9678|9668|3
1631525210000|2021-09-13 09:26:50|9678.3|9668.3|9678|9668|9678.3|9668.3|9677.8|9667.8|6
1631525220000|2021-09-13 09:27:00|9678.3|9668.3|9677.8|9667.8|9678.3|9668.3|9677.8|9667.8|3
1631525230000|2021-09-13 09:27:10|9678|9668|9678.3|9668.3|9678.3|9668.3|9678|9668|2
1631525240000|2021-09-13 09:27:20|9678|9668|9676.3|9666.3|9678|9668|9676|9666|6
1631525250000|2021-09-13 09:27:30|9676|9666|9676.8|9666.8|9676.8|9666.8|9676|9666|5
1631525260000|2021-09-13 09:27:40|9676.5|9666.5|9676.3|9666.3|9676.5|9666.5|9676|9666|5
1631525270000|2021-09-13 09:27:50|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1631525280000|2021-09-13 09:28:00|9676.8|9666.8|9677.3|9667.3|9677.5|9667.5|9676.8|9666.8|8
1631525290000|2021-09-13 09:28:10|9677.5|9667.5|9677.3|9667.3|9677.5|9667.5|9677.3|9667.3|2
1631525300000|2021-09-13 09:28:20|9677.5|9667.5|9677|9667|9677.5|9667.5|9677|9667|3
1631525310000|2021-09-13 09:28:30|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1631525340000|2021-09-13 09:29:00|9676.5|9666.5|9674.8|9664.8|9676.5|9666.5|9674.3|9664.3|3
1631525350000|2021-09-13 09:29:10|9674.5|9664.5|9675|9665|9675|9665|9674.3|9664.3|4
1631525360000|2021-09-13 09:29:20|9675.3|9665.3|9675|9665|9675.5|9665.5|9675|9665|6
1631525380000|2021-09-13 09:29:40|9675.3|9665.3|9675.8|9665.8|9676.3|9666.3|9675.3|9665.3|6
1631525390000|2021-09-13 09:29:50|9676.3|9666.3|9676.5|9666.5|9676.5|9666.5|9676.3|9666.3|2
1631525400000|2021-09-13 09:30:00|9676|9666|9676|9666|9676|9666|9675.8|9665.8|3
1631525410000|2021-09-13 09:30:10|9675.5|9665.5|9673.8|9663.8|9675.5|9665.5|9673.8|9663.8|2
1631525430000|2021-09-13 09:30:30|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|9673.5|9663.5|1
1631525440000|2021-09-13 09:30:40|9673|9663|9672.5|9662.5|9673|9663|9671.8|9661.8|6
1631525450000|2021-09-13 09:30:50|9672.8|9662.8|9673.3|9663.3|9673.3|9663.3|9672.8|9662.8|5
1631525460000|2021-09-13 09:31:00|9673|9663|9673.3|9663.3|9673.5|9663.5|9672.8|9662.8|5
1631525470000|2021-09-13 09:31:10|9673|9663|9673|9663|9673.3|9663.3|9673|9663|3
1631525480000|2021-09-13 09:31:20|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1631525490000|2021-09-13 09:31:30|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|4
1631525510000|2021-09-13 09:31:50|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|4
1631525520000|2021-09-13 09:32:00|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1631525530000|2021-09-13 09:32:10|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|9672.8|9662.8|1
1631525540000|2021-09-13 09:32:20|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|1
1631525550000|2021-09-13 09:32:30|9671.8|9661.8|9671.3|9661.3|9671.8|9661.8|9671.3|9661.3|3
1631525570000|2021-09-13 09:32:50|9670.8|9660.8|9668.5|9658.5|9670.8|9660.8|9667.8|9657.8|7
1631525580000|2021-09-13 09:33:00|9668.3|9658.3|9669|9659|9669|9659|9668.3|9658.3|2
1631525590000|2021-09-13 09:33:10|9668.8|9658.8|9669|9659|9669|9659|9668.8|9658.8|2
1631525600000|2021-09-13 09:33:20|9668.3|9658.3|9667.5|9657.5|9668.3|9658.3|9667.5|9657.5|2
1631525610000|2021-09-13 09:33:30|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9667.5|9657.5|4
1631525620000|2021-09-13 09:33:40|9667.8|9657.8|9668|9658|9668|9658|9667|9657|9
1631525630000|2021-09-13 09:33:50|9668.3|9658.3|9669|9659|9669|9659|9668.3|9658.3|4
1631525640000|2021-09-13 09:34:00|9669.3|9659.3|9670.3|9660.3|9670.3|9660.3|9669.3|9659.3|8
1631525650000|2021-09-13 09:34:10|9670|9660|9670|9660|9670|9660|9670|9660|1
1631525660000|2021-09-13 09:34:20|9669.8|9659.8|9667|9657|9669.8|9659.8|9667|9657|4
1631525670000|2021-09-13 09:34:30|9666.8|9656.8|9666.5|9656.5|9666.8|9656.8|9666.5|9656.5|2
1631525680000|2021-09-13 09:34:40|9666.8|9656.8|9667.3|9657.3|9667.5|9657.5|9666.8|9656.8|6
1631525690000|2021-09-13 09:34:50|9667.5|9657.5|9666|9656|9667.5|9657.5|9665.5|9655.5|11
1631525700000|2021-09-13 09:35:00|9666.8|9656.8|9666|9656|9667.5|9657.5|9666|9656|6
1631525710000|2021-09-13 09:35:10|9666.3|9656.3|9666.8|9656.8|9666.8|9656.8|9666.3|9656.3|9
1631525720000|2021-09-13 09:35:20|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|9666.5|9656.5|1
1631525730000|2021-09-13 09:35:30|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|9666.8|9656.8|1
1631525740000|2021-09-13 09:35:40|9667|9657|9669.3|9659.3|9669.3|9659.3|9666.8|9656.8|5
1631525750000|2021-09-13 09:35:50|9669.5|9659.5|9669|9659|9669.8|9659.8|9668.5|9658.5|5
1631525760000|2021-09-13 09:36:00|9669.3|9659.3|9668.8|9658.8|9669.3|9659.3|9668.8|9658.8|4
1631525770000|2021-09-13 09:36:10|9668.5|9658.5|9667.5|9657.5|9668.5|9658.5|9667.5|9657.5|2
1631525780000|2021-09-13 09:36:20|9667.8|9657.8|9666.5|9656.5|9668|9658|9666.5|9656.5|7
1631525790000|2021-09-13 09:36:30|9666.3|9656.3|9667.5|9657.5|9667.5|9657.5|9666.3|9656.3|5
1631525810000|2021-09-13 09:36:50|9667|9657|9667|9657|9667|9657|9667|9657|1
1631525820000|2021-09-13 09:37:00|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|9667.3|9657.3|1
1631525830000|2021-09-13 09:37:10|9667.5|9657.5|9668.5|9658.5|9669|9659|9667.5|9657.5|6
1631525840000|2021-09-13 09:37:20|9667.8|9657.8|9668.5|9658.5|9668.5|9658.5|9667.3|9657.3|4
1631525880000|2021-09-13 09:38:00|9668.8|9658.8|9668|9658|9669.5|9659.5|9668|9658|4
1631525890000|2021-09-13 09:38:10|9667.8|9657.8|9667.5|9657.5|9667.8|9657.8|9666.8|9656.8|5
1631525900000|2021-09-13 09:38:20|9667.3|9657.3|9666.3|9656.3|9667.3|9657.3|9666.3|9656.3|7
1631525910000|2021-09-13 09:38:30|9666.5|9656.5|9665|9655|9666.5|9656.5|9665|9655|6
1631525920000|2021-09-13 09:38:40|9665.3|9655.3|9665.3|9655.3|9665.5|9655.5|9665.3|9655.3|3
1631525930000|2021-09-13 09:38:50|9665.5|9655.5|9665|9655|9665.5|9655.5|9664.8|9654.8|8
1631525940000|2021-09-13 09:39:00|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1631525960000|2021-09-13 09:39:20|9665|9655|9665.5|9655.5|9665.5|9655.5|9665|9655|2
1631525970000|2021-09-13 09:39:30|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|1
1631525980000|2021-09-13 09:39:40|9665.5|9655.5|9665.5|9655.5|9665.8|9655.8|9665.3|9655.3|5
1631525990000|2021-09-13 09:39:50|9665.8|9655.8|9665.5|9655.5|9665.8|9655.8|9665.5|9655.5|2
1631526000000|2021-09-13 09:40:00|9665.8|9655.8|9666.3|9656.3|9666.3|9656.3|9665.5|9655.5|6
1631526020000|2021-09-13 09:40:20|9666.5|9656.5|9666|9656|9666.5|9656.5|9665.8|9655.8|8
1631526030000|2021-09-13 09:40:30|9665.8|9655.8|9666|9656|9666.5|9656.5|9665.8|9655.8|7
1631526040000|2021-09-13 09:40:40|9665.8|9655.8|9664|9654|9666|9656|9664|9654|4
1631526050000|2021-09-13 09:40:50|9663.8|9653.8|9662.5|9652.5|9663.8|9653.8|9662.5|9652.5|5
1631526060000|2021-09-13 09:41:00|9662.3|9652.3|9662|9652|9662.3|9652.3|9661.3|9651.3|7
1631526070000|2021-09-13 09:41:10|9661.8|9651.8|9665.3|9655.3|9665.3|9655.3|9661.8|9651.8|6
1631526080000|2021-09-13 09:41:20|9665|9655|9665.5|9655.5|9665.5|9655.5|9665|9655|2
1631526090000|2021-09-13 09:41:30|9666.3|9656.3|9666.3|9656.3|9667|9657|9665.5|9655.5|7
1631526100000|2021-09-13 09:41:40|9667.5|9657.5|9668.5|9658.5|9668.5|9658.5|9667.5|9657.5|4
1631526110000|2021-09-13 09:41:50|9668.3|9658.3|9666|9656|9668.3|9658.3|9665.5|9655.5|5
1631526120000|2021-09-13 09:42:00|9667|9657|9666.8|9656.8|9667|9657|9666.8|9656.8|2
1631526130000|2021-09-13 09:42:10|9667|9657|9667|9657|9667|9657|9667|9657|1
1631526140000|2021-09-13 09:42:20|9667.3|9657.3|9667.5|9657.5|9667.5|9657.5|9667|9657|6
1631526150000|2021-09-13 09:42:30|9667.8|9657.8|9667.5|9657.5|9668.5|9658.5|9667.5|9657.5|4
1631526170000|2021-09-13 09:42:50|9668.3|9658.3|9668.5|9658.5|9668.8|9658.8|9668|9658|7
1631526180000|2021-09-13 09:43:00|9668|9658|9667.5|9657.5|9668|9658|9667.5|9657.5|2
1631526190000|2021-09-13 09:43:10|9668|9658|9668.5|9658.5|9668.5|9658.5|9668|9658|4
1631526220000|2021-09-13 09:43:40|9668.8|9658.8|9671.5|9661.5|9672.8|9662.8|9668.8|9658.8|13
1631526230000|2021-09-13 09:43:50|9672|9662|9671.3|9661.3|9672.8|9662.8|9671.3|9661.3|6
1631526240000|2021-09-13 09:44:00|9671|9661|9672.5|9662.5|9672.5|9662.5|9671|9661|6
1631526250000|2021-09-13 09:44:10|9672.3|9662.3|9672.3|9662.3|9672.8|9662.8|9672.3|9662.3|5
1631526260000|2021-09-13 09:44:20|9672.5|9662.5|9673.3|9663.3|9673.3|9663.3|9672.5|9662.5|6
1631526270000|2021-09-13 09:44:30|9673|9663|9673.5|9663.5|9673.8|9663.8|9673|9663|4
1631526280000|2021-09-13 09:44:40|9673.3|9663.3|9670|9660|9673.3|9663.3|9670|9660|5
1631526290000|2021-09-13 09:44:50|9670.3|9660.3|9672.3|9662.3|9672.3|9662.3|9670.3|9660.3|2
1631526300000|2021-09-13 09:45:00|9672.5|9662.5|9671.5|9661.5|9672.5|9662.5|9671|9661|6
1631526310000|2021-09-13 09:45:10|9671|9661|9672.5|9662.5|9672.5|9662.5|9671|9661|4
1631526320000|2021-09-13 09:45:20|9673.8|9663.8|9674.8|9664.8|9674.8|9664.8|9673.3|9663.3|6
1631526330000|2021-09-13 09:45:30|9674.5|9664.5|9673.8|9663.8|9674.5|9664.5|9673.8|9663.8|2
1631526340000|2021-09-13 09:45:40|9673|9663|9672.8|9662.8|9673|9663|9672.5|9662.5|3
1631526350000|2021-09-13 09:45:50|9672.5|9662.5|9672.8|9662.8|9672.8|9662.8|9672.5|9662.5|2
1631526360000|2021-09-13 09:46:00|9672.5|9662.5|9672.3|9662.3|9672.5|9662.5|9672.3|9662.3|2
1631526370000|2021-09-13 09:46:10|9672.5|9662.5|9673.8|9663.8|9673.8|9663.8|9672.5|9662.5|6
1631526380000|2021-09-13 09:46:20|9674|9664|9674.3|9664.3|9674.5|9664.5|9672.8|9662.8|11
1631526400000|2021-09-13 09:46:40|9674.5|9664.5|9674.3|9664.3|9674.5|9664.5|9674.3|9664.3|6
1631526410000|2021-09-13 09:46:50|9674.5|9664.5|9677.3|9667.3|9677.3|9667.3|9674.3|9664.3|7
1631526420000|2021-09-13 09:47:00|9677.8|9667.8|9679|9669|9679|9669|9677.8|9667.8|2
1631526430000|2021-09-13 09:47:10|9678.8|9668.8|9679.8|9669.8|9679.8|9669.8|9677.8|9667.8|8
1631526440000|2021-09-13 09:47:20|9679.3|9669.3|9677.5|9667.5|9679.5|9669.5|9676|9666|11
1631526450000|2021-09-13 09:47:30|9677.3|9667.3|9677|9667|9677.5|9667.5|9676.8|9666.8|8
1631526460000|2021-09-13 09:47:40|9677.3|9667.3|9676.5|9666.5|9677.3|9667.3|9676.5|9666.5|5
1631526470000|2021-09-13 09:47:50|9676.8|9666.8|9677.3|9667.3|9677.3|9667.3|9676.8|9666.8|2
1631526480000|2021-09-13 09:48:00|9677.5|9667.5|9673.8|9663.8|9678|9668|9673.8|9663.8|5
1631526490000|2021-09-13 09:48:10|9674.5|9664.5|9675.5|9665.5|9675.8|9665.8|9674.5|9664.5|5
1631526500000|2021-09-13 09:48:20|9675.3|9665.3|9675.8|9665.8|9676|9666|9675.3|9665.3|5
1631526510000|2021-09-13 09:48:30|9676|9666|9675.8|9665.8|9676.5|9666.5|9675.8|9665.8|4
1631526520000|2021-09-13 09:48:40|9675.5|9665.5|9675|9665|9675.5|9665.5|9674.8|9664.8|7
1631526530000|2021-09-13 09:48:50|9675.3|9665.3|9675.5|9665.5|9676|9666|9675.3|9665.3|4
1631526550000|2021-09-13 09:49:10|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|9675.8|9665.8|1
1631526560000|2021-09-13 09:49:20|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|9675.5|9665.5|1
1631526570000|2021-09-13 09:49:30|9675.3|9665.3|9675|9665|9675.3|9665.3|9674.5|9664.5|4
1631526590000|2021-09-13 09:49:50|9676|9666|9676.8|9666.8|9676.8|9666.8|9676|9666|2
1631526600000|2021-09-13 09:50:00|9677|9667|9678|9668|9678|9668|9677|9667|4
1631526610000|2021-09-13 09:50:10|9678.3|9668.3|9678.5|9668.5|9679|9669|9677.8|9667.8|7
1631526620000|2021-09-13 09:50:20|9678.8|9668.8|9678.5|9668.5|9679.5|9669.5|9678.5|9668.5|5
1631526630000|2021-09-13 09:50:30|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|9677.8|9667.8|1
1631526640000|2021-09-13 09:50:40|9678|9668|9679|9669|9679|9669|9678|9668|2
1631526650000|2021-09-13 09:50:50|9678.8|9668.8|9678.8|9668.8|9679|9669|9678.8|9668.8|3
1631526660000|2021-09-13 09:51:00|9679.8|9669.8|9679.5|9669.5|9679.8|9669.8|9678.8|9668.8|8
1631526670000|2021-09-13 09:51:10|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9680.5|9670.5|5
1631526680000|2021-09-13 09:51:20|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9680.5|9670.5|4
1631526690000|2021-09-13 09:51:30|9681|9671|9681.5|9671.5|9682|9672|9681|9671|6
1631526700000|2021-09-13 09:51:40|9680.5|9670.5|9680|9670|9680.5|9670.5|9679.8|9669.8|4
1631526730000|2021-09-13 09:52:10|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1631526750000|2021-09-13 09:52:30|9679.5|9669.5|9678.5|9668.5|9679.5|9669.5|9678.5|9668.5|2
1631526760000|2021-09-13 09:52:40|9678.3|9668.3|9678.5|9668.5|9678.5|9668.5|9678.3|9668.3|4
1631526770000|2021-09-13 09:52:50|9678.8|9668.8|9678.5|9668.5|9679.8|9669.8|9678.5|9668.5|6
1631526780000|2021-09-13 09:53:00|9679|9669|9679.8|9669.8|9679.8|9669.8|9679|9669|5
1631526790000|2021-09-13 09:53:10|9679.5|9669.5|9680.5|9670.5|9680.5|9670.5|9679.5|9669.5|2
1631526800000|2021-09-13 09:53:20|9680.3|9670.3|9680.3|9670.3|9680.3|9670.3|9679.8|9669.8|4
1631526810000|2021-09-13 09:53:30|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|9680.5|9670.5|1
1631526820000|2021-09-13 09:53:40|9680.8|9670.8|9681.3|9671.3|9681.5|9671.5|9680.8|9670.8|3
1631526830000|2021-09-13 09:53:50|9681|9671|9679.8|9669.8|9681|9671|9679.8|9669.8|8
1631526840000|2021-09-13 09:54:00|9680|9670|9681.5|9671.5|9681.5|9671.5|9680|9670|8
1631526860000|2021-09-13 09:54:20|9681.8|9671.8|9681.5|9671.5|9682|9672|9681.5|9671.5|4
1631526870000|2021-09-13 09:54:30|9681.3|9671.3|9680.3|9670.3|9682|9672|9680.3|9670.3|9
1631526880000|2021-09-13 09:54:40|9680.5|9670.5|9681.5|9671.5|9681.8|9671.8|9680.5|9670.5|7
1631526910000|2021-09-13 09:55:10|9682|9672|9681.8|9671.8|9682|9672|9681.5|9671.5|4
1631526920000|2021-09-13 09:55:20|9682|9672|9682|9672|9682|9672|9681.8|9671.8|3
1631526930000|2021-09-13 09:55:30|9681.8|9671.8|9681|9671|9681.8|9671.8|9679.8|9669.8|6
1631526940000|2021-09-13 09:55:40|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681|9671|7
1631526950000|2021-09-13 09:55:50|9681|9671|9681|9671|9681|9671|9681|9671|1
1631526970000|2021-09-13 09:56:10|9680.8|9670.8|9679.5|9669.5|9680.8|9670.8|9679.5|9669.5|5
1631526980000|2021-09-13 09:56:20|9679.8|9669.8|9679.3|9669.3|9679.8|9669.8|9679.3|9669.3|3
1631527000000|2021-09-13 09:56:40|9679.8|9669.8|9680.3|9670.3|9680.3|9670.3|9679.8|9669.8|2
1631527030000|2021-09-13 09:57:10|9680.5|9670.5|9681.3|9671.3|9681.3|9671.3|9680.5|9670.5|3
1631527040000|2021-09-13 09:57:20|9681|9671|9681|9671|9681.3|9671.3|9681|9671|3
1631527050000|2021-09-13 09:57:30|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|1
1631527060000|2021-09-13 09:57:40|9681.5|9671.5|9681.8|9671.8|9682|9672|9681.5|9671.5|5
1631527070000|2021-09-13 09:57:50|9681.5|9671.5|9681.3|9671.3|9681.5|9671.5|9681|9671|4
1631527080000|2021-09-13 09:58:00|9681|9671|9680.8|9670.8|9682|9672|9680.8|9670.8|9
1631527090000|2021-09-13 09:58:10|9681|9671|9680.3|9670.3|9681.3|9671.3|9680.3|9670.3|5
1631527100000|2021-09-13 09:58:20|9680|9670|9678.8|9668.8|9680|9670|9678.8|9668.8|7
1631527110000|2021-09-13 09:58:30|9679.5|9669.5|9680.3|9670.3|9680.3|9670.3|9679.5|9669.5|2
1631527120000|2021-09-13 09:58:40|9680|9670|9679|9669|9680|9670|9678.3|9668.3|8
1631527130000|2021-09-13 09:58:50|9679.3|9669.3|9678.5|9668.5|9679.5|9669.5|9678.5|9668.5|5
1631527140000|2021-09-13 09:59:00|9678.8|9668.8|9679.5|9669.5|9679.5|9669.5|9678.5|9668.5|10
1631527150000|2021-09-13 09:59:10|9679.3|9669.3|9676.8|9666.8|9679.5|9669.5|9676.8|9666.8|10
1631527160000|2021-09-13 09:59:20|9676.5|9666.5|9677|9667|9677|9667|9676.5|9666.5|3
1631527170000|2021-09-13 09:59:30|9676.8|9666.8|9677.3|9667.3|9677.3|9667.3|9676.8|9666.8|3
1631527180000|2021-09-13 09:59:40|9677|9667|9677.8|9667.8|9677.8|9667.8|9677|9667|8
1631527190000|2021-09-13 09:59:50|9677.5|9667.5|9676.8|9666.8|9678|9668|9676.8|9666.8|7
1631527200000|2021-09-13 10:00:00|9677|9667|9677.5|9667.5|9679.3|9669.3|9677|9667|13
1631527210000|2021-09-13 10:00:10|9677.8|9667.8|9677.8|9667.8|9678|9668|9677.5|9667.5|5
1631527220000|2021-09-13 10:00:20|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1631527230000|2021-09-13 10:00:30|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|9677.3|9667.3|1
1631527240000|2021-09-13 10:00:40|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9675.8|9665.8|4
1631527250000|2021-09-13 10:00:50|9677|9667|9677|9667|9677|9667|9677|9667|1
1631527260000|2021-09-13 10:01:00|9677.3|9667.3|9676.8|9666.8|9677.5|9667.5|9676.8|9666.8|3
1631527270000|2021-09-13 10:01:10|9675.8|9665.8|9676|9666|9676|9666|9675.8|9665.8|2
1631527280000|2021-09-13 10:01:20|9675.8|9665.8|9675|9665|9675.8|9665.8|9674.8|9664.8|3
1631527290000|2021-09-13 10:01:30|9675.5|9665.5|9677|9667|9677|9667|9675.5|9665.5|3
1631527310000|2021-09-13 10:01:50|9677.3|9667.3|9678|9668|9678.5|9668.5|9677.3|9667.3|5
1631527320000|2021-09-13 10:02:00|9678.3|9668.3|9680.5|9670.5|9680.8|9670.8|9678.3|9668.3|8
1631527330000|2021-09-13 10:02:10|9680.8|9670.8|9682|9672|9682|9672|9680.8|9670.8|4
1631527340000|2021-09-13 10:02:20|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|1
1631527350000|2021-09-13 10:02:30|9681.8|9671.8|9683.3|9673.3|9683.3|9673.3|9681.8|9671.8|4
1631527360000|2021-09-13 10:02:40|9683|9673|9683.5|9673.5|9683.5|9673.5|9683|9673|3
1631527370000|2021-09-13 10:02:50|9683|9673|9681.8|9671.8|9683.8|9673.8|9681.8|9671.8|8
1631527380000|2021-09-13 10:03:00|9681.5|9671.5|9681|9671|9681.5|9671.5|9680.3|9670.3|9
1631527390000|2021-09-13 10:03:10|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|1
1631527400000|2021-09-13 10:03:20|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1631527410000|2021-09-13 10:03:30|9681.3|9671.3|9680.8|9670.8|9681.3|9671.3|9680.8|9670.8|2
1631527420000|2021-09-13 10:03:40|9681|9671|9681.5|9671.5|9681.5|9671.5|9681|9671|2
1631527430000|2021-09-13 10:03:50|9682|9672|9681.8|9671.8|9682|9672|9680.8|9670.8|5
1631527440000|2021-09-13 10:04:00|9682|9672|9681.5|9671.5|9682|9672|9681.5|9671.5|7
1631527450000|2021-09-13 10:04:10|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.5|9671.5|3
1631527460000|2021-09-13 10:04:20|9682|9672|9682.5|9672.5|9682.5|9672.5|9681.8|9671.8|5
1631527480000|2021-09-13 10:04:40|9682.8|9672.8|9682.8|9672.8|9682.8|9672.8|9682.3|9672.3|5
1631527490000|2021-09-13 10:04:50|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1631527500000|2021-09-13 10:05:00|9682.5|9672.5|9682.3|9672.3|9682.5|9672.5|9682.3|9672.3|2
1631527510000|2021-09-13 10:05:10|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|9682.5|9672.5|1
1631527520000|2021-09-13 10:05:20|9682.8|9672.8|9682.8|9672.8|9683|9673|9682.8|9672.8|3
1631527530000|2021-09-13 10:05:30|9682.5|9672.5|9681.5|9671.5|9682.5|9672.5|9681.5|9671.5|2
1631527540000|2021-09-13 10:05:40|9681.3|9671.3|9680|9670|9681.3|9671.3|9680|9670|3
1631527550000|2021-09-13 10:05:50|9679.8|9669.8|9680|9670|9680.3|9670.3|9679.8|9669.8|6
1631527560000|2021-09-13 10:06:00|9680.3|9670.3|9682.5|9672.5|9682.8|9672.8|9680.3|9670.3|4
1631527570000|2021-09-13 10:06:10|9682.3|9672.3|9681.3|9671.3|9682.3|9672.3|9681.3|9671.3|3
1631527610000|2021-09-13 10:06:50|9681.5|9671.5|9682.3|9672.3|9682.3|9672.3|9681.5|9671.5|2
1631527620000|2021-09-13 10:07:00|9682.5|9672.5|9683.3|9673.3|9683.3|9673.3|9682.5|9672.5|3
1631527640000|2021-09-13 10:07:20|9683.5|9673.5|9684|9674|9684.3|9674.3|9683.5|9673.5|4
1631527650000|2021-09-13 10:07:30|9683.8|9673.8|9683.5|9673.5|9684|9674|9682.5|9672.5|10
1631527660000|2021-09-13 10:07:40|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683|9673|5
1631527670000|2021-09-13 10:07:50|9683.5|9673.5|9685.5|9675.5|9685.5|9675.5|9683.5|9673.5|6
1631527680000|2021-09-13 10:08:00|9688|9678|9686.8|9676.8|9688|9678|9686.5|9676.5|12
1631527690000|2021-09-13 10:08:10|9687.3|9677.3|9686.5|9676.5|9687.5|9677.5|9686.5|9676.5|7
1631527700000|2021-09-13 10:08:20|9686.8|9676.8|9686.5|9676.5|9687.5|9677.5|9686|9676|5
1631527720000|2021-09-13 10:08:40|9686.8|9676.8|9687.8|9677.8|9688.3|9678.3|9686.8|9676.8|8
1631527740000|2021-09-13 10:09:00|9688|9678|9686.5|9676.5|9689.3|9679.3|9686.5|9676.5|9
1631527750000|2021-09-13 10:09:10|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|9686.3|9676.3|1
1631527770000|2021-09-13 10:09:30|9686.5|9676.5|9686.8|9676.8|9686.8|9676.8|9686.5|9676.5|2
1631527780000|2021-09-13 10:09:40|9687|9677|9687.3|9677.3|9687.5|9677.5|9687|9677|5
1631527790000|2021-09-13 10:09:50|9687|9677|9687|9677|9687|9677|9687|9677|1
1631527800000|2021-09-13 10:10:00|9687.3|9677.3|9685.8|9675.8|9687.5|9677.5|9685.8|9675.8|4
1631527810000|2021-09-13 10:10:10|9685.5|9675.5|9686.5|9676.5|9686.5|9676.5|9684.8|9674.8|5
1631527820000|2021-09-13 10:10:20|9686.8|9676.8|9686.8|9676.8|9687|9677|9686.5|9676.5|6
1631527830000|2021-09-13 10:10:30|9687.3|9677.3|9687|9677|9687.3|9677.3|9686.8|9676.8|4
1631527840000|2021-09-13 10:10:40|9687.3|9677.3|9687.8|9677.8|9687.8|9677.8|9687.3|9677.3|5
1631527850000|2021-09-13 10:10:50|9686.5|9676.5|9685.8|9675.8|9686.5|9676.5|9685.8|9675.8|5
1631527860000|2021-09-13 10:11:00|9686.8|9676.8|9687.3|9677.3|9687.3|9677.3|9686.8|9676.8|3
1631527870000|2021-09-13 10:11:10|9687.5|9677.5|9686.8|9676.8|9688.5|9678.5|9686.8|9676.8|7
1631527880000|2021-09-13 10:11:20|9686.5|9676.5|9686.5|9676.5|9687|9677|9685.8|9675.8|6
1631527890000|2021-09-13 10:11:30|9686.8|9676.8|9687|9677|9687|9677|9686.8|9676.8|2
1631527900000|2021-09-13 10:11:40|9686.5|9676.5|9685.3|9675.3|9686.5|9676.5|9685.3|9675.3|6
1631527910000|2021-09-13 10:11:50|9685.5|9675.5|9684.8|9674.8|9686.3|9676.3|9684.8|9674.8|6
1631527930000|2021-09-13 10:12:10|9685|9675|9686.8|9676.8|9686.8|9676.8|9685|9675|2
1631527940000|2021-09-13 10:12:20|9687|9677|9686.3|9676.3|9687|9677|9686|9676|5
1631527970000|2021-09-13 10:12:50|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|9686.5|9676.5|1
1631527980000|2021-09-13 10:13:00|9688|9678|9688.8|9678.8|9688.8|9678.8|9687.5|9677.5|9
1631527990000|2021-09-13 10:13:10|9689|9679|9688.8|9678.8|9689|9679|9688.8|9678.8|2
1631528000000|2021-09-13 10:13:20|9689|9679|9689|9679|9689|9679|9689|9679|1
1631528010000|2021-09-13 10:13:30|9688.8|9678.8|9688.5|9678.5|9688.8|9678.8|9688.5|9678.5|2
1631528020000|2021-09-13 10:13:40|9688.3|9678.3|9685.8|9675.8|9688.3|9678.3|9685.8|9675.8|8
1631528030000|2021-09-13 10:13:50|9686.3|9676.3|9687.3|9677.3|9687.5|9677.5|9686.3|9676.3|5
1631528040000|2021-09-13 10:14:00|9687.5|9677.5|9687.3|9677.3|9687.5|9677.5|9687|9677|3
1631528050000|2021-09-13 10:14:10|9687.5|9677.5|9686.5|9676.5|9687.8|9677.8|9686.5|9676.5|5
1631528060000|2021-09-13 10:14:20|9686.8|9676.8|9687.5|9677.5|9687.5|9677.5|9686.8|9676.8|3
1631528070000|2021-09-13 10:14:30|9687.8|9677.8|9690|9680|9690|9680|9687.8|9677.8|7
1631528080000|2021-09-13 10:14:40|9690.5|9680.5|9689.5|9679.5|9690.5|9680.5|9689.5|9679.5|6
1631528100000|2021-09-13 10:15:00|9689.8|9679.8|9690|9680|9690.5|9680.5|9689.8|9679.8|4
1631528110000|2021-09-13 10:15:10|9690.3|9680.3|9690.5|9680.5|9690.8|9680.8|9690.3|9680.3|4
1631528120000|2021-09-13 10:15:20|9690.8|9680.8|9689.8|9679.8|9690.8|9680.8|9689.3|9679.3|8
1631528130000|2021-09-13 10:15:30|9689.5|9679.5|9689.5|9679.5|9689.8|9679.8|9689.3|9679.3|5
1631528150000|2021-09-13 10:15:50|9690.3|9680.3|9690.8|9680.8|9691.8|9681.8|9690.3|9680.3|8
1631528160000|2021-09-13 10:16:00|9691|9681|9690.8|9680.8|9691.5|9681.5|9690.5|9680.5|7
1631528170000|2021-09-13 10:16:10|9691|9681|9690|9680|9691|9681|9690|9680|5
1631528180000|2021-09-13 10:16:20|9689.8|9679.8|9689.3|9679.3|9689.8|9679.8|9689.3|9679.3|3
1631528190000|2021-09-13 10:16:30|9688.8|9678.8|9690|9680|9690|9680|9688.8|9678.8|5
1631528200000|2021-09-13 10:16:40|9689.8|9679.8|9690.3|9680.3|9690.3|9680.3|9689.8|9679.8|3
1631528210000|2021-09-13 10:16:50|9690|9680|9688.8|9678.8|9690.3|9680.3|9688.8|9678.8|7
1631528220000|2021-09-13 10:17:00|9689|9679|9689|9679|9689.5|9679.5|9688.8|9678.8|5
1631528230000|2021-09-13 10:17:10|9689.3|9679.3|9689.5|9679.5|9690.3|9680.3|9689|9679|6
1631528240000|2021-09-13 10:17:20|9689|9679|9689.3|9679.3|9689.8|9679.8|9689|9679|3
1631528250000|2021-09-13 10:17:30|9689.5|9679.5|9690.3|9680.3|9690.3|9680.3|9689.5|9679.5|3
1631528260000|2021-09-13 10:17:40|9690|9680|9691.5|9681.5|9691.8|9681.8|9690|9680|6
1631528270000|2021-09-13 10:17:50|9691|9681|9691.5|9681.5|9691.5|9681.5|9690.3|9680.3|9
1631528280000|2021-09-13 10:18:00|9691.3|9681.3|9691|9681|9691.3|9681.3|9691|9681|2
1631528290000|2021-09-13 10:18:10|9691.3|9681.3|9691.5|9681.5|9692.3|9682.3|9691|9681|8
1631528300000|2021-09-13 10:18:20|9691|9681|9689.8|9679.8|9691.3|9681.3|9689.8|9679.8|5
1631528310000|2021-09-13 10:18:30|9690|9680|9689.8|9679.8|9690.3|9680.3|9689.8|9679.8|4
1631528340000|2021-09-13 10:19:00|9690|9680|9690|9680|9690|9680|9690|9680|1
1631528350000|2021-09-13 10:19:10|9690.3|9680.3|9691.5|9681.5|9691.8|9681.8|9690.3|9680.3|5
1631528360000|2021-09-13 10:19:20|9691|9681|9691|9681|9691.3|9681.3|9691|9681|3
1631528370000|2021-09-13 10:19:30|9690|9680|9691.3|9681.3|9691.3|9681.3|9690|9680|3
1631528390000|2021-09-13 10:19:50|9691.8|9681.8|9691.3|9681.3|9692|9682|9691.3|9681.3|4
1631528400000|2021-09-13 10:20:00|9690.5|9680.5|9690.3|9680.3|9691.3|9681.3|9690.3|9680.3|8
1631528410000|2021-09-13 10:20:10|9690|9680|9689.8|9679.8|9690.3|9680.3|9689.8|9679.8|4
1631528420000|2021-09-13 10:20:20|9689.5|9679.5|9689.5|9679.5|9690.3|9680.3|9689.3|9679.3|8
1631528430000|2021-09-13 10:20:30|9689.8|9679.8|9691.3|9681.3|9692.5|9682.5|9689.8|9679.8|9
1631528440000|2021-09-13 10:20:40|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|2
1631528450000|2021-09-13 10:20:50|9691.5|9681.5|9692|9682|9692|9682|9691.5|9681.5|2
1631528460000|2021-09-13 10:21:00|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.3|9681.3|4
1631528470000|2021-09-13 10:21:10|9691.5|9681.5|9689.8|9679.8|9691.5|9681.5|9689.8|9679.8|7
1631528500000|2021-09-13 10:21:40|9689.5|9679.5|9689.8|9679.8|9689.8|9679.8|9688.5|9678.5|6
1631528510000|2021-09-13 10:21:50|9689.5|9679.5|9691|9681|9691|9681|9688.8|9678.8|8
1631528520000|2021-09-13 10:22:00|9690.8|9680.8|9691|9681|9691|9681|9690.8|9680.8|2
1631528530000|2021-09-13 10:22:10|9691.3|9681.3|9690.8|9680.8|9691.8|9681.8|9690.8|9680.8|7
1631528540000|2021-09-13 10:22:20|9691|9681|9693.3|9683.3|9693.8|9683.8|9691|9681|8
1631528550000|2021-09-13 10:22:30|9693.5|9683.5|9693.8|9683.8|9694|9684|9693.5|9683.5|3
1631528560000|2021-09-13 10:22:40|9694|9684|9694.3|9684.3|9694.5|9684.5|9694|9684|3
1631528570000|2021-09-13 10:22:50|9693.8|9683.8|9694|9684|9694.3|9684.3|9693.5|9683.5|7
1631528580000|2021-09-13 10:23:00|9693.8|9683.8|9694.5|9684.5|9694.5|9684.5|9692.8|9682.8|4
1631528590000|2021-09-13 10:23:10|9694.8|9684.8|9694.8|9684.8|9694.8|9684.8|9694.8|9684.8|1
1631528610000|2021-09-13 10:23:30|9693.8|9683.8|9692.8|9682.8|9694.3|9684.3|9692.8|9682.8|9
1631528620000|2021-09-13 10:23:40|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1631528630000|2021-09-13 10:23:50|9692.8|9682.8|9693.3|9683.3|9693.3|9683.3|9692.8|9682.8|4
1631528640000|2021-09-13 10:24:00|9693.5|9683.5|9693|9683|9693.8|9683.8|9693|9683|6
1631528680000|2021-09-13 10:24:40|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|9693.3|9683.3|1
1631528690000|2021-09-13 10:24:50|9693|9683|9693|9683|9693|9683|9693|9683|1
1631528700000|2021-09-13 10:25:00|9692.8|9682.8|9691.8|9681.8|9692.8|9682.8|9691.3|9681.3|4
1631528720000|2021-09-13 10:25:20|9691.5|9681.5|9693.3|9683.3|9693.5|9683.5|9691.5|9681.5|5
1631528730000|2021-09-13 10:25:30|9693.5|9683.5|9693.3|9683.3|9693.5|9683.5|9693.3|9683.3|2
1631528740000|2021-09-13 10:25:40|9693.5|9683.5|9693.3|9683.3|9693.8|9683.8|9693.3|9683.3|5
1631528750000|2021-09-13 10:25:50|9692.8|9682.8|9693.3|9683.3|9693.3|9683.3|9692|9682|7
1631528760000|2021-09-13 10:26:00|9692.8|9682.8|9692|9682|9692.8|9682.8|9692|9682|4
1631528770000|2021-09-13 10:26:10|9692.3|9682.3|9691|9681|9692.3|9682.3|9691|9681|10
1631528780000|2021-09-13 10:26:20|9691.3|9681.3|9690.8|9680.8|9692|9682|9690.8|9680.8|6
1631528790000|2021-09-13 10:26:30|9691|9681|9691|9681|9691.3|9681.3|9690.8|9680.8|11
1631528800000|2021-09-13 10:26:40|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|9690.8|9680.8|1
1631528810000|2021-09-13 10:26:50|9691|9681|9690|9680|9691|9681|9690|9680|3
1631528820000|2021-09-13 10:27:00|9689.8|9679.8|9689|9679|9690|9680|9689|9679|4
1631528830000|2021-09-13 10:27:10|9689.3|9679.3|9689.3|9679.3|9689.5|9679.5|9689.3|9679.3|3
1631528840000|2021-09-13 10:27:20|9689|9679|9689|9679|9689|9679|9689|9679|1
1631528850000|2021-09-13 10:27:30|9688.5|9678.5|9689|9679|9689|9679|9688.3|9678.3|6
1631528870000|2021-09-13 10:27:50|9688.8|9678.8|9688.8|9678.8|9688.8|9678.8|9688.5|9678.5|3
1631528880000|2021-09-13 10:28:00|9689.3|9679.3|9689.8|9679.8|9689.8|9679.8|9689|9679|4
1631528890000|2021-09-13 10:28:10|9689.5|9679.5|9688.5|9678.5|9689.5|9679.5|9688.5|9678.5|8
1631528930000|2021-09-13 10:28:50|9688.3|9678.3|9688.5|9678.5|9688.8|9678.8|9688|9678|5
1631528940000|2021-09-13 10:29:00|9688.3|9678.3|9688.5|9678.5|9688.5|9678.5|9688.3|9678.3|4
1631528950000|2021-09-13 10:29:10|9688.3|9678.3|9688.3|9678.3|9688.5|9678.5|9688.3|9678.3|7
1631528960000|2021-09-13 10:29:20|9688.5|9678.5|9688|9678|9688.8|9678.8|9687.8|9677.8|10
1631528970000|2021-09-13 10:29:30|9687.8|9677.8|9688|9678|9688.3|9678.3|9687.5|9677.5|7
1631528980000|2021-09-13 10:29:40|9687.8|9677.8|9687.3|9677.3|9687.8|9677.8|9687|9677|4
1631528990000|2021-09-13 10:29:50|9687|9677|9685.5|9675.5|9687|9677|9685.5|9675.5|8
1631529000000|2021-09-13 10:30:00|9685|9675|9685|9675|9685.5|9675.5|9685|9675|5
1631529010000|2021-09-13 10:30:10|9685.3|9675.3|9685.3|9675.3|9685.3|9675.3|9685|9675|5
1631529040000|2021-09-13 10:30:40|9685|9675|9684.3|9674.3|9685|9675|9683.5|9673.5|8
1631529050000|2021-09-13 10:30:50|9683.8|9673.8|9683.8|9673.8|9684|9674|9683.5|9673.5|9
1631529060000|2021-09-13 10:31:00|9684|9674|9681.5|9671.5|9685|9675|9681.5|9671.5|8
1631529070000|2021-09-13 10:31:10|9681.8|9671.8|9683.5|9673.5|9683.8|9673.8|9681.8|9671.8|8
1631529080000|2021-09-13 10:31:20|9683.8|9673.8|9684.5|9674.5|9684.8|9674.8|9683.8|9673.8|4
1631529090000|2021-09-13 10:31:30|9684.8|9674.8|9685|9675|9685|9675|9684.5|9674.5|6
1631529100000|2021-09-13 10:31:40|9685.3|9675.3|9685.5|9675.5|9685.5|9675.5|9685.3|9675.3|2
1631529110000|2021-09-13 10:31:50|9685.8|9675.8|9684.5|9674.5|9685.8|9675.8|9684.3|9674.3|8
1631529120000|2021-09-13 10:32:00|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684|9674|3
1631529130000|2021-09-13 10:32:10|9684|9674|9682.3|9672.3|9684|9674|9682.3|9672.3|5
1631529140000|2021-09-13 10:32:20|9682|9672|9681.3|9671.3|9682|9672|9681|9671|4
1631529150000|2021-09-13 10:32:30|9681|9671|9681|9671|9681|9671|9681|9671|1
1631529160000|2021-09-13 10:32:40|9680.8|9670.8|9680.8|9670.8|9680.8|9670.8|9680|9670|4
1631529170000|2021-09-13 10:32:50|9680.5|9670.5|9680.8|9670.8|9680.8|9670.8|9680.3|9670.3|4
1631529180000|2021-09-13 10:33:00|9681|9671|9680.8|9670.8|9681|9671|9680.8|9670.8|2
1631529190000|2021-09-13 10:33:10|9681|9671|9680.5|9670.5|9682|9672|9680.3|9670.3|6
1631529200000|2021-09-13 10:33:20|9680.3|9670.3|9679.3|9669.3|9680.3|9670.3|9678.8|9668.8|5
1631529210000|2021-09-13 10:33:30|9680|9670|9678.5|9668.5|9680|9670|9678.5|9668.5|11
1631529220000|2021-09-13 10:33:40|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9678.5|9668.5|2
1631529230000|2021-09-13 10:33:50|9678.8|9668.8|9678.5|9668.5|9678.8|9668.8|9678.3|9668.3|4
1631529240000|2021-09-13 10:34:00|9678.8|9668.8|9680|9670|9680.3|9670.3|9678.8|9668.8|6
1631529250000|2021-09-13 10:34:10|9680.3|9670.3|9680.5|9670.5|9680.5|9670.5|9680.3|9670.3|2
1631529260000|2021-09-13 10:34:20|9680.3|9670.3|9680|9670|9680.3|9670.3|9680|9670|2
1631529270000|2021-09-13 10:34:30|9680.3|9670.3|9680.8|9670.8|9680.8|9670.8|9680.3|9670.3|4
1631529280000|2021-09-13 10:34:40|9680.5|9670.5|9680.8|9670.8|9680.8|9670.8|9680.3|9670.3|3
1631529290000|2021-09-13 10:34:50|9680.5|9670.5|9681|9671|9681|9671|9680.5|9670.5|3
1631529300000|2021-09-13 10:35:00|9680.8|9670.8|9680|9670|9680.8|9670.8|9680|9670|7
1631529310000|2021-09-13 10:35:10|9680.3|9670.3|9678.5|9668.5|9680.5|9670.5|9678.3|9668.3|7
1631529330000|2021-09-13 10:35:30|9679.5|9669.5|9678.8|9668.8|9679.5|9669.5|9678.8|9668.8|2
1631529340000|2021-09-13 10:35:40|9679|9669|9679.3|9669.3|9679.3|9669.3|9678.5|9668.5|4
1631529350000|2021-09-13 10:35:50|9679.5|9669.5|9681|9671|9681|9671|9679|9669|8
1631529360000|2021-09-13 10:36:00|9681.3|9671.3|9681|9671|9681.5|9671.5|9681|9671|4
1631529370000|2021-09-13 10:36:10|9680.8|9670.8|9682|9672|9682|9672|9680.8|9670.8|4
1631529380000|2021-09-13 10:36:20|9682.3|9672.3|9682.5|9672.5|9682.5|9672.5|9682.3|9672.3|2
1631529390000|2021-09-13 10:36:30|9682.8|9672.8|9681.8|9671.8|9683.5|9673.5|9681.8|9671.8|7
1631529400000|2021-09-13 10:36:40|9682|9672|9681.5|9671.5|9682|9672|9680|9670|5
1631529410000|2021-09-13 10:36:50|9681.3|9671.3|9680.5|9670.5|9681.3|9671.3|9680.5|9670.5|2
1631529420000|2021-09-13 10:37:00|9680.3|9670.3|9683|9673|9683.3|9673.3|9680.3|9670.3|7
1631529430000|2021-09-13 10:37:10|9682.3|9672.3|9684.3|9674.3|9684.3|9674.3|9682.3|9672.3|5
1631529440000|2021-09-13 10:37:20|9684|9674|9683.3|9673.3|9684|9674|9683|9673|6
1631529450000|2021-09-13 10:37:30|9683.5|9673.5|9683.5|9673.5|9683.8|9673.8|9683.5|9673.5|3
1631529460000|2021-09-13 10:37:40|9683.3|9673.3|9683.5|9673.5|9683.8|9673.8|9683.3|9673.3|4
1631529470000|2021-09-13 10:37:50|9682.3|9672.3|9682.3|9672.3|9682.8|9672.8|9682.3|9672.3|6
1631529480000|2021-09-13 10:38:00|9682|9672|9683|9673|9683|9673|9682|9672|3
1631529490000|2021-09-13 10:38:10|9682.5|9672.5|9682.8|9672.8|9682.8|9672.8|9682|9672|4
1631529530000|2021-09-13 10:38:50|9682.5|9672.5|9682|9672|9682.5|9672.5|9682|9672|2
1631529540000|2021-09-13 10:39:00|9681.8|9671.8|9682|9672|9682|9672|9681.8|9671.8|4
1631529550000|2021-09-13 10:39:10|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|9682.3|9672.3|1
1631529560000|2021-09-13 10:39:20|9682|9672|9683.5|9673.5|9683.5|9673.5|9682|9672|5
1631529570000|2021-09-13 10:39:30|9683.3|9673.3|9682|9672|9683.3|9673.3|9682|9672|5
1631529580000|2021-09-13 10:39:40|9682.3|9672.3|9682|9672|9682.3|9672.3|9682|9672|6
1631529590000|2021-09-13 10:39:50|9682.3|9672.3|9682|9672|9682.5|9672.5|9682|9672|10
1631529600000|2021-09-13 10:40:00|9681.8|9671.8|9682|9672|9682|9672|9681.5|9671.5|4
1631529610000|2021-09-13 10:40:10|9682.3|9672.3|9682.8|9672.8|9683|9673|9682.3|9672.3|3
1631529620000|2021-09-13 10:40:20|9683|9673|9683.3|9673.3|9683.3|9673.3|9683|9673|2
1631529630000|2021-09-13 10:40:30|9683.5|9673.5|9683.8|9673.8|9683.8|9673.8|9683.5|9673.5|2
1631529640000|2021-09-13 10:40:40|9683.5|9673.5|9683.8|9673.8|9684.3|9674.3|9683.5|9673.5|4
1631529660000|2021-09-13 10:41:00|9683.5|9673.5|9683.3|9673.3|9684.3|9674.3|9683.3|9673.3|4
1631529670000|2021-09-13 10:41:10|9683.8|9673.8|9684|9674|9684|9674|9683.8|9673.8|2
1631529680000|2021-09-13 10:41:20|9684.5|9674.5|9684.3|9674.3|9684.5|9674.5|9684.3|9674.3|4
1631529690000|2021-09-13 10:41:30|9684|9674|9684|9674|9684.3|9674.3|9684|9674|3
1631529710000|2021-09-13 10:41:50|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|9684.3|9674.3|1
1631529730000|2021-09-13 10:42:10|9684|9674|9682.5|9672.5|9684|9674|9682.5|9672.5|5
1631529740000|2021-09-13 10:42:20|9682.8|9672.8|9682|9672|9683.3|9673.3|9682|9672|9
1631529750000|2021-09-13 10:42:30|9681.3|9671.3|9680|9670|9681.3|9671.3|9679.5|9669.5|7
1631529760000|2021-09-13 10:42:40|9680.3|9670.3|9680|9670|9681.5|9671.5|9679.5|9669.5|12
1631529770000|2021-09-13 10:42:50|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|9679.8|9669.8|1
1631529780000|2021-09-13 10:43:00|9679.5|9669.5|9680.5|9670.5|9680.5|9670.5|9679|9669|4
1631529790000|2021-09-13 10:43:10|9680.3|9670.3|9678.8|9668.8|9680.3|9670.3|9678.8|9668.8|2
1631529800000|2021-09-13 10:43:20|9679|9669|9679.8|9669.8|9679.8|9669.8|9679|9669|4
1631529810000|2021-09-13 10:43:30|9680|9670|9681|9671|9681|9671|9680|9670|4
1631529820000|2021-09-13 10:43:40|9680.3|9670.3|9681.3|9671.3|9681.3|9671.3|9679.8|9669.8|7
1631529830000|2021-09-13 10:43:50|9681|9671|9682.5|9672.5|9682.8|9672.8|9681|9671|7
1631529840000|2021-09-13 10:44:00|9682.8|9672.8|9683.3|9673.3|9683.3|9673.3|9682.8|9672.8|3
1631529850000|2021-09-13 10:44:10|9683.5|9673.5|9684|9674|9684|9674|9683.5|9673.5|2
1631529870000|2021-09-13 10:44:30|9683.8|9673.8|9683|9673|9683.8|9673.8|9682|9672|5
1631529880000|2021-09-13 10:44:40|9682.5|9672.5|9682.8|9672.8|9683|9673|9682.5|9672.5|3
1631529890000|2021-09-13 10:44:50|9683|9673|9682.5|9672.5|9683.5|9673.5|9682.5|9672.5|4
1631529900000|2021-09-13 10:45:00|9683.5|9673.5|9684.3|9674.3|9684.3|9674.3|9683.5|9673.5|4
1631529910000|2021-09-13 10:45:10|9684|9674|9684.3|9674.3|9684.3|9674.3|9683.3|9673.3|8
1631529930000|2021-09-13 10:45:30|9684|9674|9682.3|9672.3|9684|9674|9682.3|9672.3|6
1631529940000|2021-09-13 10:45:40|9682.5|9672.5|9682.5|9672.5|9682.8|9672.8|9682.5|9672.5|3
1631529950000|2021-09-13 10:45:50|9681|9671|9681.8|9671.8|9681.8|9671.8|9681|9671|2
1631529960000|2021-09-13 10:46:00|9681.5|9671.5|9681|9671|9681.5|9671.5|9681|9671|3
1631529970000|2021-09-13 10:46:10|9681.3|9671.3|9682.3|9672.3|9682.3|9672.3|9681.3|9671.3|2
1631529980000|2021-09-13 10:46:20|9682.8|9672.8|9680.8|9670.8|9682.8|9672.8|9680.8|9670.8|3
1631529990000|2021-09-13 10:46:30|9681|9671|9682|9672|9682.5|9672.5|9681|9671|6
1631530000000|2021-09-13 10:46:40|9682.3|9672.3|9679.8|9669.8|9683|9673|9679.8|9669.8|7
1631530010000|2021-09-13 10:46:50|9680|9670|9681.5|9671.5|9681.5|9671.5|9680|9670|4
1631530020000|2021-09-13 10:47:00|9681|9671|9681|9671|9681.5|9671.5|9680.8|9670.8|7
1631530030000|2021-09-13 10:47:10|9680.8|9670.8|9681.5|9671.5|9681.5|9671.5|9680.8|9670.8|4
1631530050000|2021-09-13 10:47:30|9681.3|9671.3|9681.5|9671.5|9681.8|9671.8|9681.3|9671.3|3
1631530060000|2021-09-13 10:47:40|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|9681.8|9671.8|1
1631530070000|2021-09-13 10:47:50|9682.5|9672.5|9683.8|9673.8|9683.8|9673.8|9682.5|9672.5|4
1631530080000|2021-09-13 10:48:00|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9682.3|9672.3|8
1631530090000|2021-09-13 10:48:10|9683.5|9673.5|9683.8|9673.8|9684.3|9674.3|9683.5|9673.5|8
1631530100000|2021-09-13 10:48:20|9684|9674|9684|9674|9684.3|9674.3|9684|9674|3
1631530110000|2021-09-13 10:48:30|9683.5|9673.5|9683.3|9673.3|9683.5|9673.5|9682.8|9672.8|3
1631530120000|2021-09-13 10:48:40|9683|9673|9680.5|9670.5|9683|9673|9680.5|9670.5|8
1631530130000|2021-09-13 10:48:50|9681|9671|9681.8|9671.8|9682|9672|9681|9671|7
1631530140000|2021-09-13 10:49:00|9681.5|9671.5|9679.8|9669.8|9681.5|9671.5|9679.8|9669.8|11
1631530150000|2021-09-13 10:49:10|9679.5|9669.5|9678.8|9668.8|9680|9670|9678.8|9668.8|9
1631530180000|2021-09-13 10:49:40|9678.3|9668.3|9678.3|9668.3|9678.3|9668.3|9677.3|9667.3|4
1631530200000|2021-09-13 10:50:00|9678.5|9668.5|9677.3|9667.3|9678.5|9668.5|9676.8|9666.8|8
1631530220000|2021-09-13 10:50:20|9677.5|9667.5|9677.3|9667.3|9677.5|9667.5|9677.3|9667.3|4
1631530230000|2021-09-13 10:50:30|9677.8|9667.8|9679.3|9669.3|9679.3|9669.3|9677.8|9667.8|3
1631530240000|2021-09-13 10:50:40|9678.8|9668.8|9678.8|9668.8|9679.8|9669.8|9678.5|9668.5|11
1631530250000|2021-09-13 10:50:50|9679|9669|9679|9669|9679|9669|9679|9669|1
1631530260000|2021-09-13 10:51:00|9679.3|9669.3|9679.3|9669.3|9680|9670|9679|9669|6
1631530270000|2021-09-13 10:51:10|9678.3|9668.3|9673.8|9663.8|9678.3|9668.3|9673.8|9663.8|5
1631530280000|2021-09-13 10:51:20|9674.5|9664.5|9671.8|9661.8|9674.5|9664.5|9671.8|9661.8|14
1631530290000|2021-09-13 10:51:30|9671|9661|9671|9661|9671.8|9661.8|9671|9661|6
1631530300000|2021-09-13 10:51:40|9671.3|9661.3|9671.3|9661.3|9672.5|9662.5|9671.3|9661.3|13
1631530310000|2021-09-13 10:51:50|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9671.3|9661.3|2
1631530320000|2021-09-13 10:52:00|9671.5|9661.5|9673.5|9663.5|9673.5|9663.5|9671.5|9661.5|7
1631530330000|2021-09-13 10:52:10|9673.8|9663.8|9673|9663|9673.8|9663.8|9673|9663|4
1631530350000|2021-09-13 10:52:30|9674|9664|9673.5|9663.5|9674|9664|9673.5|9663.5|2
1631530360000|2021-09-13 10:52:40|9673.8|9663.8|9674.5|9664.5|9675.3|9665.3|9673.8|9663.8|8
1631530370000|2021-09-13 10:52:50|9674.3|9664.3|9674|9664|9674.3|9664.3|9674|9664|2
1631530380000|2021-09-13 10:53:00|9673.5|9663.5|9674|9664|9674|9664|9673|9663|7
1631530390000|2021-09-13 10:53:10|9673.8|9663.8|9671.8|9661.8|9673.8|9663.8|9671.8|9661.8|8
1631530400000|2021-09-13 10:53:20|9672.3|9662.3|9673.3|9663.3|9673.3|9663.3|9672.3|9662.3|5
1631530410000|2021-09-13 10:53:30|9673|9663|9670.5|9660.5|9673|9663|9670.5|9660.5|5
1631530420000|2021-09-13 10:53:40|9670.3|9660.3|9671|9661|9671.5|9661.5|9670.3|9660.3|9
1631530430000|2021-09-13 10:53:50|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9670.8|9660.8|4
1631530440000|2021-09-13 10:54:00|9671|9661|9673.8|9663.8|9674.3|9664.3|9671|9661|12
1631530450000|2021-09-13 10:54:10|9673.5|9663.5|9673.3|9663.3|9673.5|9663.5|9672.8|9662.8|3
1631530460000|2021-09-13 10:54:20|9673.5|9663.5|9674.3|9664.3|9674.3|9664.3|9673.5|9663.5|2
1631530470000|2021-09-13 10:54:30|9674.5|9664.5|9674.5|9664.5|9675.3|9665.3|9674.5|9664.5|6
1631530480000|2021-09-13 10:54:40|9674.8|9664.8|9675.5|9665.5|9675.5|9665.5|9674.5|9664.5|8
1631530490000|2021-09-13 10:54:50|9675.3|9665.3|9676|9666|9676.8|9666.8|9675.3|9665.3|7
1631530500000|2021-09-13 10:55:00|9676.3|9666.3|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|3
1631530510000|2021-09-13 10:55:10|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|9676.5|9666.5|1
1631530520000|2021-09-13 10:55:20|9676.3|9666.3|9675.5|9665.5|9676.3|9666.3|9675.5|9665.5|2
1631530540000|2021-09-13 10:55:40|9675.3|9665.3|9675.3|9665.3|9675.5|9665.5|9674|9664|11
1631530550000|2021-09-13 10:55:50|9675|9665|9676.8|9666.8|9676.8|9666.8|9675|9665|10
1631530560000|2021-09-13 10:56:00|9677|9667|9676|9666|9677|9667|9676|9666|5
1631530570000|2021-09-13 10:56:10|9675.5|9665.5|9675.3|9665.3|9675.8|9665.8|9675.3|9665.3|4
1631530580000|2021-09-13 10:56:20|9675.5|9665.5|9671.5|9661.5|9675.8|9665.8|9671.5|9661.5|6
1631530590000|2021-09-13 10:56:30|9671.8|9661.8|9671.3|9661.3|9672|9662|9671.3|9661.3|5
1631530600000|2021-09-13 10:56:40|9671.5|9661.5|9671.3|9661.3|9672|9662|9671.3|9661.3|4
1631530610000|2021-09-13 10:56:50|9671.5|9661.5|9671.8|9661.8|9672.3|9662.3|9671.5|9661.5|5
1631530620000|2021-09-13 10:57:00|9672|9662|9672.3|9662.3|9672.3|9662.3|9672|9662|2
1631530630000|2021-09-13 10:57:10|9672|9662|9669|9659|9672|9662|9667.8|9657.8|6
1631530640000|2021-09-13 10:57:20|9669.3|9659.3|9668.3|9658.3|9669.3|9659.3|9667.8|9657.8|9
1631530650000|2021-09-13 10:57:30|9669|9659|9669.5|9659.5|9669.5|9659.5|9667.8|9657.8|10
1631530660000|2021-09-13 10:57:40|9669.8|9659.8|9670.3|9660.3|9670.8|9660.8|9669.8|9659.8|5
1631530670000|2021-09-13 10:57:50|9670.5|9660.5|9671.5|9661.5|9671.5|9661.5|9670.5|9660.5|2
1631530680000|2021-09-13 10:58:00|9671.8|9661.8|9669.8|9659.8|9672.3|9662.3|9669.8|9659.8|6
1631530690000|2021-09-13 10:58:10|9670|9660|9671.8|9661.8|9671.8|9661.8|9670|9660|5
1631530700000|2021-09-13 10:58:20|9672.3|9662.3|9672|9662|9672.3|9662.3|9672|9662|2
1631530710000|2021-09-13 10:58:30|9671.8|9661.8|9670.3|9660.3|9671.8|9661.8|9670.3|9660.3|4
1631530720000|2021-09-13 10:58:40|9670.5|9660.5|9669.5|9659.5|9670.5|9660.5|9669.5|9659.5|4
1631530730000|2021-09-13 10:58:50|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|9669.3|9659.3|1
1631530740000|2021-09-13 10:59:00|9670|9660|9671.3|9661.3|9671.8|9661.8|9670|9660|8
1631530750000|2021-09-13 10:59:10|9671|9661|9671.8|9661.8|9671.8|9661.8|9671|9661|5
1631530760000|2021-09-13 10:59:20|9671.5|9661.5|9670.8|9660.8|9671.8|9661.8|9670.8|9660.8|9
1631530790000|2021-09-13 10:59:50|9670.5|9660.5|9669.5|9659.5|9670.5|9660.5|9669.5|9659.5|2
1631530800000|2021-09-13 11:00:00|9669.3|9659.3|9672.3|9662.3|9673|9663|9669.3|9659.3|17
1631530810000|2021-09-13 11:00:10|9672.5|9662.5|9672.8|9662.8|9672.8|9662.8|9672.5|9662.5|2
1631530820000|2021-09-13 11:00:20|9672.3|9662.3|9673|9663|9673.5|9663.5|9672.3|9662.3|8
1631530830000|2021-09-13 11:00:30|9672.8|9662.8|9674.3|9664.3|9674.3|9664.3|9672.5|9662.5|6
1631530840000|2021-09-13 11:00:40|9674.5|9664.5|9674.3|9664.3|9674.5|9664.5|9674.3|9664.3|4
1631530850000|2021-09-13 11:00:50|9674.5|9664.5|9674.8|9664.8|9674.8|9664.8|9674.3|9664.3|4
1631530860000|2021-09-13 11:01:00|9674.5|9664.5|9672|9662|9674.5|9664.5|9672|9662|5
1631530870000|2021-09-13 11:01:10|9671.8|9661.8|9671|9661|9671.8|9661.8|9670.8|9660.8|5
1631530880000|2021-09-13 11:01:20|9671.3|9661.3|9672.3|9662.3|9672.3|9662.3|9671.3|9661.3|5
1631530890000|2021-09-13 11:01:30|9671.5|9661.5|9673|9663|9673|9663|9671.5|9661.5|7
1631530900000|2021-09-13 11:01:40|9672.3|9662.3|9672|9662|9672.5|9662.5|9672|9662|4
1631530910000|2021-09-13 11:01:50|9672.3|9662.3|9672|9662|9673|9663|9671.8|9661.8|7
1631530920000|2021-09-13 11:02:00|9672.3|9662.3|9671.8|9661.8|9672.3|9662.3|9671.8|9661.8|3
1631530930000|2021-09-13 11:02:10|9671.5|9661.5|9672.5|9662.5|9672.5|9662.5|9671.5|9661.5|7
1631530940000|2021-09-13 11:02:20|9672.8|9662.8|9672.8|9662.8|9673.3|9663.3|9672.5|9662.5|5
1631530950000|2021-09-13 11:02:30|9673|9663|9673|9663|9673.3|9663.3|9672.3|9662.3|6
1631530960000|2021-09-13 11:02:40|9672.8|9662.8|9672.8|9662.8|9673|9663|9672|9662|6
1631530970000|2021-09-13 11:02:50|9672.5|9662.5|9672.8|9662.8|9673|9663|9672.5|9662.5|6
1631530980000|2021-09-13 11:03:00|9673.3|9663.3|9674|9664|9674|9664|9673.3|9663.3|7
1631530990000|2021-09-13 11:03:10|9674.8|9664.8|9674.8|9664.8|9674.8|9664.8|9674|9664|6
1631531000000|2021-09-13 11:03:20|9674.5|9664.5|9673.8|9663.8|9674.5|9664.5|9673.5|9663.5|8
1631531010000|2021-09-13 11:03:30|9674|9664|9674|9664|9674.3|9664.3|9673.5|9663.5|10
1631531020000|2021-09-13 11:03:40|9673.8|9663.8|9673.8|9663.8|9674|9664|9672.8|9662.8|8
1631531030000|2021-09-13 11:03:50|9673.5|9663.5|9672.8|9662.8|9673.8|9663.8|9672.3|9662.3|6
1631531040000|2021-09-13 11:04:00|9673|9663|9674.5|9664.5|9674.5|9664.5|9673|9663|8
1631531050000|2021-09-13 11:04:10|9675|9665|9675.8|9665.8|9676.3|9666.3|9675|9665|10
1631531060000|2021-09-13 11:04:20|9676|9666|9676.8|9666.8|9676.8|9666.8|9675.8|9665.8|6
1631531070000|2021-09-13 11:04:30|9677|9667|9677|9667|9677.3|9667.3|9677|9667|3
1631531080000|2021-09-13 11:04:40|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1631531110000|2021-09-13 11:05:10|9677.3|9667.3|9677.5|9667.5|9678.3|9668.3|9677.3|9667.3|5
1631531130000|2021-09-13 11:05:30|9677.3|9667.3|9676.8|9666.8|9677.3|9667.3|9675.3|9665.3|12
1631531140000|2021-09-13 11:05:40|9677|9667|9677.3|9667.3|9677.3|9667.3|9676.5|9666.5|6
1631531150000|2021-09-13 11:05:50|9677.5|9667.5|9677.8|9667.8|9678.8|9668.8|9677.3|9667.3|9
1631531160000|2021-09-13 11:06:00|9678|9668|9678.5|9668.5|9678.5|9668.5|9678|9668|5
1631531170000|2021-09-13 11:06:10|9678.8|9668.8|9679.3|9669.3|9679.8|9669.8|9678.8|9668.8|4
1631531180000|2021-09-13 11:06:20|9679.5|9669.5|9679|9669|9680.3|9670.3|9679|9669|11
1631531190000|2021-09-13 11:06:30|9679.3|9669.3|9680|9670|9680|9670|9679.3|9669.3|2
1631531200000|2021-09-13 11:06:40|9679.8|9669.8|9680|9670|9680.3|9670.3|9679.8|9669.8|4
1631531210000|2021-09-13 11:06:50|9680.3|9670.3|9681.8|9671.8|9681.8|9671.8|9680.3|9670.3|5
1631531220000|2021-09-13 11:07:00|9682|9672|9683|9673|9683.3|9673.3|9682|9672|5
1631531230000|2021-09-13 11:07:10|9682.5|9672.5|9681.5|9671.5|9682.5|9672.5|9681.5|9671.5|4
1631531240000|2021-09-13 11:07:20|9681.8|9671.8|9681.5|9671.5|9681.8|9671.8|9681.5|9671.5|2
1631531250000|2021-09-13 11:07:30|9681.3|9671.3|9681|9671|9681.5|9671.5|9681|9671|4
1631531260000|2021-09-13 11:07:40|9681.3|9671.3|9680|9670|9681.8|9671.8|9680|9670|4
1631531270000|2021-09-13 11:07:50|9679.5|9669.5|9679.8|9669.8|9680|9670|9679.5|9669.5|3
1631531280000|2021-09-13 11:08:00|9679.5|9669.5|9677.8|9667.8|9679.5|9669.5|9676.5|9666.5|12
1631531290000|2021-09-13 11:08:10|9678|9668|9680.3|9670.3|9680.3|9670.3|9678|9668|7
1631531300000|2021-09-13 11:08:20|9681|9671|9680.5|9670.5|9681|9671|9680.3|9670.3|5
1631531310000|2021-09-13 11:08:30|9680.3|9670.3|9681.5|9671.5|9681.5|9671.5|9680.3|9670.3|7
1631531320000|2021-09-13 11:08:40|9681.8|9671.8|9680|9670|9681.8|9671.8|9679.8|9669.8|5
1631531330000|2021-09-13 11:08:50|9679.8|9669.8|9679|9669|9680.5|9670.5|9679|9669|6
1631531340000|2021-09-13 11:09:00|9678.3|9668.3|9677|9667|9678.3|9668.3|9676.5|9666.5|12
1631531350000|2021-09-13 11:09:10|9676.3|9666.3|9671|9661|9676.3|9666.3|9671|9661|9
1631531360000|2021-09-13 11:09:20|9670.8|9660.8|9672|9662|9672.8|9662.8|9669.8|9659.8|9
1631531370000|2021-09-13 11:09:30|9672.3|9662.3|9671.8|9661.8|9672.8|9662.8|9671.5|9661.5|8
1631531380000|2021-09-13 11:09:40|9671.3|9661.3|9671.5|9661.5|9671.8|9661.8|9670.8|9660.8|8
1631531390000|2021-09-13 11:09:50|9671.3|9661.3|9670.8|9660.8|9671.3|9661.3|9669.5|9659.5|9
1631531400000|2021-09-13 11:10:00|9670.5|9660.5|9671|9661|9671|9661|9670.5|9660.5|2
1631531420000|2021-09-13 11:10:20|9671.3|9661.3|9672.5|9662.5|9672.8|9662.8|9671.3|9661.3|5
1631531430000|2021-09-13 11:10:30|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1631531440000|2021-09-13 11:10:40|9673.3|9663.3|9673.5|9663.5|9673.5|9663.5|9672.8|9662.8|4
1631531450000|2021-09-13 11:10:50|9672.8|9662.8|9674.3|9664.3|9674.3|9664.3|9672.8|9662.8|8
1631531460000|2021-09-13 11:11:00|9674|9664|9673|9663|9674|9664|9672.8|9662.8|7
1631531470000|2021-09-13 11:11:10|9673.3|9663.3|9674.5|9664.5|9674.5|9664.5|9673|9663|7
1631531480000|2021-09-13 11:11:20|9675|9665|9674.3|9664.3|9675.8|9665.8|9674.3|9664.3|9
1631531490000|2021-09-13 11:11:30|9674.5|9664.5|9675|9665|9675|9665|9674.3|9664.3|5
1631531500000|2021-09-13 11:11:40|9673.5|9663.5|9674.5|9664.5|9674.5|9664.5|9673.5|9663.5|5
1631531510000|2021-09-13 11:11:50|9674.3|9664.3|9675.3|9665.3|9675.3|9665.3|9674|9664|5
1631531520000|2021-09-13 11:12:00|9675.5|9665.5|9673.3|9663.3|9675.8|9665.8|9672.5|9662.5|12
1631531530000|2021-09-13 11:12:10|9672.8|9662.8|9673|9663|9673|9663|9672.8|9662.8|2
1631531540000|2021-09-13 11:12:20|9673.3|9663.3|9673.3|9663.3|9674.5|9664.5|9673|9663|7
1631531550000|2021-09-13 11:12:30|9673.5|9663.5|9674|9664|9675|9665|9673.5|9663.5|13
1631531560000|2021-09-13 11:12:40|9673.8|9663.8|9674|9664|9674.3|9664.3|9673.8|9663.8|4
1631531570000|2021-09-13 11:12:50|9674.3|9664.3|9674.8|9664.8|9674.8|9664.8|9674|9664|8
1631531580000|2021-09-13 11:13:00|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|9674.5|9664.5|1
1631531590000|2021-09-13 11:13:10|9675.3|9665.3|9677.3|9667.3|9677.3|9667.3|9675.3|9665.3|4
1631531610000|2021-09-13 11:13:30|9677|9667|9677|9667|9678.3|9668.3|9675.5|9665.5|8
1631531620000|2021-09-13 11:13:40|9677.3|9667.3|9677.5|9667.5|9678|9668|9677.3|9667.3|3
1631531630000|2021-09-13 11:13:50|9677.8|9667.8|9677.5|9667.5|9678.3|9668.3|9677.5|9667.5|5
1631531640000|2021-09-13 11:14:00|9677.8|9667.8|9679|9669|9679|9669|9677.5|9667.5|3
1631531650000|2021-09-13 11:14:10|9680.3|9670.3|9680.8|9670.8|9680.8|9670.8|9680.3|9670.3|3
1631531660000|2021-09-13 11:14:20|9681|9671|9681.8|9671.8|9681.8|9671.8|9681|9671|6
1631531670000|2021-09-13 11:14:30|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|9681.5|9671.5|1
1631531680000|2021-09-13 11:14:40|9681.3|9671.3|9681.8|9671.8|9682|9672|9681.3|9671.3|4
1631531690000|2021-09-13 11:14:50|9682|9672|9681.5|9671.5|9682.3|9672.3|9681.5|9671.5|7
1631531700000|2021-09-13 11:15:00|9682|9672|9681.8|9671.8|9682|9672|9681.8|9671.8|2
1631531710000|2021-09-13 11:15:10|9682|9672|9681.8|9671.8|9682|9672|9681.5|9671.5|4
1631531720000|2021-09-13 11:15:20|9682|9672|9681.3|9671.3|9682.5|9672.5|9681.3|9671.3|6
1631531730000|2021-09-13 11:15:30|9680.8|9670.8|9680.8|9670.8|9681|9671|9680|9670|7
1631531740000|2021-09-13 11:15:40|9681|9671|9680.8|9670.8|9681.5|9671.5|9680.5|9670.5|5
1631531750000|2021-09-13 11:15:50|9681|9671|9683|9673|9683|9673|9681|9671|4
1631531760000|2021-09-13 11:16:00|9683.3|9673.3|9684.3|9674.3|9684.5|9674.5|9683.3|9673.3|7
1631531780000|2021-09-13 11:16:20|9684|9674|9683.8|9673.8|9684|9674|9682.5|9672.5|4
1631531790000|2021-09-13 11:16:30|9683.5|9673.5|9680.8|9670.8|9683.5|9673.5|9680.8|9670.8|4
1631531800000|2021-09-13 11:16:40|9681|9671|9681|9671|9683.8|9673.8|9681|9671|6
1631531810000|2021-09-13 11:16:50|9681.3|9671.3|9677.5|9667.5|9681.3|9671.3|9677.3|9667.3|6
1631531820000|2021-09-13 11:17:00|9677.8|9667.8|9677.3|9667.3|9678.3|9668.3|9677.3|9667.3|4
1631531830000|2021-09-13 11:17:10|9677.8|9667.8|9678.5|9668.5|9678.5|9668.5|9677.8|9667.8|7
1631531840000|2021-09-13 11:17:20|9678.3|9668.3|9678.3|9668.3|9678.5|9668.5|9678.3|9668.3|3
1631531850000|2021-09-13 11:17:30|9678.5|9668.5|9679|9669|9679|9669|9678.5|9668.5|2
1631531870000|2021-09-13 11:17:50|9679.3|9669.3|9679|9669|9679.3|9669.3|9679|9669|4
1631531880000|2021-09-13 11:18:00|9678|9668|9679.3|9669.3|9679.3|9669.3|9678|9668|4
1631531890000|2021-09-13 11:18:10|9679.5|9669.5|9676.5|9666.5|9679.5|9669.5|9674.5|9664.5|9
1631531900000|2021-09-13 11:18:20|9675.5|9665.5|9676.5|9666.5|9676.5|9666.5|9675.5|9665.5|2
1631531910000|2021-09-13 11:18:30|9676.8|9666.8|9676.5|9666.5|9676.8|9666.8|9676.5|9666.5|2
1631531920000|2021-09-13 11:18:40|9676.3|9666.3|9675.8|9665.8|9676.3|9666.3|9675.8|9665.8|2
1631531930000|2021-09-13 11:18:50|9676|9666|9677|9667|9677|9667|9676|9666|2
1631531940000|2021-09-13 11:19:00|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|9676.8|9666.8|1
1631531950000|2021-09-13 11:19:10|9676.5|9666.5|9676.3|9666.3|9676.5|9666.5|9676.3|9666.3|2
1631531970000|2021-09-13 11:19:30|9676.8|9666.8|9671.8|9661.8|9677.5|9667.5|9671.3|9661.3|7
1631531980000|2021-09-13 11:19:40|9671.5|9661.5|9671.5|9661.5|9671.5|9661.5|9670.3|9660.3|5
1631531990000|2021-09-13 11:19:50|9671.8|9661.8|9672.8|9662.8|9673.3|9663.3|9671.8|9661.8|4
1631532000000|2021-09-13 11:20:00|9672.3|9662.3|9671.8|9661.8|9672.5|9662.5|9671.8|9661.8|4
1631532010000|2021-09-13 11:20:10|9672|9662|9669.8|9659.8|9672|9662|9668|9658|10
1631532020000|2021-09-13 11:20:20|9670|9660|9669.3|9659.3|9670.3|9660.3|9668.5|9658.5|10
1631532030000|2021-09-13 11:20:30|9669.5|9659.5|9670.3|9660.3|9670.5|9660.5|9669.5|9659.5|8
1631532040000|2021-09-13 11:20:40|9670|9660|9666.3|9656.3|9670|9660|9665.5|9655.5|8
1631532050000|2021-09-13 11:20:50|9665.5|9655.5|9661.3|9651.3|9665.5|9655.5|9661.3|9651.3|15
1631532060000|2021-09-13 11:21:00|9660.3|9650.3|9661.8|9651.8|9662.3|9652.3|9660.3|9650.3|10
1631532070000|2021-09-13 11:21:10|9662|9652|9661.8|9651.8|9663.8|9653.8|9661.5|9651.5|8
1631532080000|2021-09-13 11:21:20|9663.8|9653.8|9659.8|9649.8|9664.3|9654.3|9659.8|9649.8|13
1631532090000|2021-09-13 11:21:30|9659.5|9649.5|9658.8|9648.8|9659.5|9649.5|9657.5|9647.5|15
1631532100000|2021-09-13 11:21:40|9659|9649|9661.3|9651.3|9661.3|9651.3|9658|9648|12
1631532110000|2021-09-13 11:21:50|9661|9651|9661.8|9651.8|9661.8|9651.8|9661|9651|3
1631532120000|2021-09-13 11:22:00|9662|9652|9660.8|9650.8|9662|9652|9660.5|9650.5|6
1631532130000|2021-09-13 11:22:10|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|9661.3|9651.3|1
1631532140000|2021-09-13 11:22:20|9660.8|9650.8|9660|9650|9665|9655|9659.5|9649.5|12
1631532150000|2021-09-13 11:22:30|9659.8|9649.8|9662|9652|9662|9652|9659.5|9649.5|10
1631532160000|2021-09-13 11:22:40|9662.3|9652.3|9663.3|9653.3|9663.5|9653.5|9662|9652|5
1631532170000|2021-09-13 11:22:50|9663.5|9653.5|9666|9656|9666|9656|9663.5|9653.5|8
1631532180000|2021-09-13 11:23:00|9665.8|9655.8|9667.3|9657.3|9667.3|9657.3|9665.3|9655.3|3
1631532190000|2021-09-13 11:23:10|9667|9657|9666.3|9656.3|9667|9657|9665|9655|10
1631532200000|2021-09-13 11:23:20|9666.5|9656.5|9668|9658|9668|9658|9666.5|9656.5|7
1631532210000|2021-09-13 11:23:30|9667.8|9657.8|9663.8|9653.8|9667.8|9657.8|9663.8|9653.8|9
1631532220000|2021-09-13 11:23:40|9664|9654|9664.5|9654.5|9666.5|9656.5|9663.5|9653.5|13
1631532230000|2021-09-13 11:23:50|9664.3|9654.3|9664.8|9654.8|9665.3|9655.3|9663.8|9653.8|13
1631532240000|2021-09-13 11:24:00|9664.5|9654.5|9664.5|9654.5|9664.5|9654.5|9664|9654|8
1631532250000|2021-09-13 11:24:10|9664.3|9654.3|9664.5|9654.5|9664.8|9654.8|9664.3|9654.3|13
1631532260000|2021-09-13 11:24:20|9664.3|9654.3|9664.8|9654.8|9664.8|9654.8|9664.3|9654.3|5
1631532270000|2021-09-13 11:24:30|9665.3|9655.3|9664|9654|9666|9656|9664|9654|6
1631532280000|2021-09-13 11:24:40|9664.3|9654.3|9666|9656|9666|9656|9664.3|9654.3|2
1631532290000|2021-09-13 11:24:50|9666.3|9656.3|9664.5|9654.5|9666.5|9656.5|9664.3|9654.3|11
1631532300000|2021-09-13 11:25:00|9664.3|9654.3|9664.8|9654.8|9665|9655|9664.3|9654.3|10
1631532310000|2021-09-13 11:25:10|9665.3|9655.3|9667|9657|9667|9657|9665.3|9655.3|6
1631532320000|2021-09-13 11:25:20|9667.3|9657.3|9664.8|9654.8|9667.3|9657.3|9664.8|9654.8|5
1631532330000|2021-09-13 11:25:30|9665|9655|9665.5|9655.5|9665.5|9655.5|9665|9655|2
1631532340000|2021-09-13 11:25:40|9666|9656|9665|9655|9666|9656|9665|9655|11
1631532360000|2021-09-13 11:26:00|9665.5|9655.5|9663.3|9653.3|9666|9656|9663.3|9653.3|4
1631532370000|2021-09-13 11:26:10|9662.4|9652.4|9657.8|9647.8|9662.4|9652.4|9657.8|9647.8|5
1631532380000|2021-09-13 11:26:20|9658|9648|9658.8|9648.8|9658.8|9648.8|9657.5|9647.5|8
1631532390000|2021-09-13 11:26:30|9658.5|9648.5|9659.3|9649.3|9659.8|9649.8|9657.8|9647.8|13
1631532400000|2021-09-13 11:26:40|9659.5|9649.5|9659.3|9649.3|9659.8|9649.8|9658.5|9648.5|13
1631532410000|2021-09-13 11:26:50|9659|9649|9660|9650|9660.3|9650.3|9659|9649|4
1631532420000|2021-09-13 11:27:00|9659.8|9649.8|9660|9650|9660|9650|9659.8|9649.8|4
1631532430000|2021-09-13 11:27:10|9660.3|9650.3|9660.8|9650.8|9660.8|9650.8|9660|9650|4
1631532440000|2021-09-13 11:27:20|9660.5|9650.5|9657.8|9647.8|9660.5|9650.5|9657|9647|8
1631532450000|2021-09-13 11:27:30|9657.5|9647.5|9658|9648|9658.3|9648.3|9657.5|9647.5|7
1631532460000|2021-09-13 11:27:40|9657.8|9647.8|9656.8|9646.8|9658.3|9648.3|9656.8|9646.8|8
1631532470000|2021-09-13 11:27:50|9656.5|9646.5|9657.8|9647.8|9658.8|9648.8|9656.5|9646.5|11
1631532480000|2021-09-13 11:28:00|9658|9648|9657|9647|9658|9648|9657|9647|4
1631532490000|2021-09-13 11:28:10|9657.3|9647.3|9657.5|9647.5|9658|9648|9657.3|9647.3|8
1631532500000|2021-09-13 11:28:20|9655.8|9645.8|9656|9646|9656|9646|9655.5|9645.5|4
1631532510000|2021-09-13 11:28:30|9655.5|9645.5|9655.3|9645.3|9655.5|9645.5|9653.8|9643.8|11
1631532520000|2021-09-13 11:28:40|9655.5|9645.5|9655.8|9645.8|9656|9646|9655|9645|6
1631532530000|2021-09-13 11:28:50|9656|9646|9656.8|9646.8|9657|9647|9656|9646|8
1631532540000|2021-09-13 11:29:00|9656.5|9646.5|9656.8|9646.8|9657|9647|9656.5|9646.5|6
1631532550000|2021-09-13 11:29:10|9657|9647|9662.5|9652.5|9662.5|9652.5|9657|9647|11
1631532560000|2021-09-13 11:29:20|9662.3|9652.3|9660.3|9650.3|9662.3|9652.3|9660|9650|9
1631532570000|2021-09-13 11:29:30|9659.8|9649.8|9660|9650|9660.5|9650.5|9659.3|9649.3|5
1631532580000|2021-09-13 11:29:40|9660.3|9650.3|9662.8|9652.8|9662.8|9652.8|9660.3|9650.3|6
1631532590000|2021-09-13 11:29:50|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1631532600000|2021-09-13 11:30:00|9662|9652|9659.8|9649.8|9662|9652|9659.8|9649.8|3
1631532610000|2021-09-13 11:30:10|9660.3|9650.3|9652.3|9642.3|9662.8|9652.8|9651.8|9641.8|18
1631532620000|2021-09-13 11:30:20|9652|9642|9648|9638|9652|9642|9648|9638|9
1631532630000|2021-09-13 11:30:30|9647.8|9637.8|9646.8|9636.8|9647.8|9637.8|9645.8|9635.8|6
1631532640000|2021-09-13 11:30:40|9647.3|9637.3|9651|9641|9651.5|9641.5|9647.3|9637.3|8
1631532650000|2021-09-13 11:30:50|9650.8|9640.8|9649|9639|9650.8|9640.8|9646.8|9636.8|10
1631532660000|2021-09-13 11:31:00|9648|9638|9644|9634|9648.3|9638.3|9644|9634|16
1631532670000|2021-09-13 11:31:10|9646|9636|9647.8|9637.8|9647.8|9637.8|9644.8|9634.8|9
1631532680000|2021-09-13 11:31:20|9647.5|9637.5|9650.3|9640.3|9650.3|9640.3|9647.5|9637.5|8
1631532690000|2021-09-13 11:31:30|9650|9640|9643.1|9633.1|9652|9642|9643.1|9633.1|15
1631532700000|2021-09-13 11:31:40|9643.8|9633.8|9644.5|9634.5|9644.5|9634.5|9643.5|9633.5|8
1631532710000|2021-09-13 11:31:50|9644.8|9634.8|9647.3|9637.3|9647.5|9637.5|9644.3|9634.3|11
1631532720000|2021-09-13 11:32:00|9647|9637|9647.8|9637.8|9648.5|9638.5|9647|9637|9
1631532730000|2021-09-13 11:32:10|9648|9638|9651.5|9641.5|9651.5|9641.5|9648|9638|6
1631532740000|2021-09-13 11:32:20|9651.8|9641.8|9652.3|9642.3|9652.3|9642.3|9651.8|9641.8|4
1631532750000|2021-09-13 11:32:30|9652|9642|9653.3|9643.3|9653.8|9643.8|9651.8|9641.8|4
1631532760000|2021-09-13 11:32:40|9654|9644|9654.3|9644.3|9654.5|9644.5|9653.8|9643.8|8
1631532770000|2021-09-13 11:32:50|9654.5|9644.5|9655.3|9645.3|9655.5|9645.5|9654.5|9644.5|6
1631532780000|2021-09-13 11:33:00|9655|9645|9655.8|9645.8|9655.8|9645.8|9651.5|9641.5|13
1631532790000|2021-09-13 11:33:10|9655.5|9645.5|9655|9645|9655.8|9645.8|9653.8|9643.8|11
1631532800000|2021-09-13 11:33:20|9655.5|9645.5|9657.3|9647.3|9657.3|9647.3|9655.5|9645.5|2
1631532810000|2021-09-13 11:33:30|9657.8|9647.8|9656.5|9646.5|9657.8|9647.8|9655.8|9645.8|9
1631532820000|2021-09-13 11:33:40|9656.8|9646.8|9655.3|9645.3|9659.8|9649.8|9655|9645|9
1631532830000|2021-09-13 11:33:50|9654.8|9644.8|9654.8|9644.8|9656|9646|9654.8|9644.8|9
1631532840000|2021-09-13 11:34:00|9655.3|9645.3|9657.8|9647.8|9657.8|9647.8|9655|9645|17
1631532850000|2021-09-13 11:34:10|9658|9648|9659|9649|9659|9649|9657.3|9647.3|8
1631532860000|2021-09-13 11:34:20|9659.3|9649.3|9658.8|9648.8|9659.3|9649.3|9658.5|9648.5|4
1631532870000|2021-09-13 11:34:30|9658.5|9648.5|9654.5|9644.5|9658.5|9648.5|9654.3|9644.3|10
1631532880000|2021-09-13 11:34:40|9655.3|9645.3|9657|9647|9657|9647|9655.3|9645.3|7
1631532890000|2021-09-13 11:34:50|9656.8|9646.8|9656|9646|9656.8|9646.8|9654.5|9644.5|16
1631532900000|2021-09-13 11:35:00|9655.8|9645.8|9653.5|9643.5|9655.8|9645.8|9653|9643|15
1631532910000|2021-09-13 11:35:10|9653.8|9643.8|9645|9635|9653.8|9643.8|9642|9632|23
1631532920000|2021-09-13 11:35:20|9644.8|9634.8|9643|9633|9644.8|9634.8|9642|9632|13
1631532930000|2021-09-13 11:35:30|9643.3|9633.3|9639.8|9629.8|9643.3|9633.3|9638|9628|13
1631532940000|2021-09-13 11:35:40|9640|9630|9642.3|9632.3|9643|9633|9639.8|9629.8|12
1631532950000|2021-09-13 11:35:50|9642.5|9632.5|9646|9636|9646|9636|9642.5|9632.5|6
1631532960000|2021-09-13 11:36:00|9645.8|9635.8|9648.3|9638.3|9648.5|9638.5|9645.8|9635.8|11
1631532970000|2021-09-13 11:36:10|9648|9638|9645.3|9635.3|9648|9638|9643.5|9633.5|8
1631532980000|2021-09-13 11:36:20|9645.5|9635.5|9644.8|9634.8|9646|9636|9644.8|9634.8|8
1631532990000|2021-09-13 11:36:30|9644.5|9634.5|9645.3|9635.3|9645.3|9635.3|9642.8|9632.8|11
1631533000000|2021-09-13 11:36:40|9645.5|9635.5|9644.3|9634.3|9645.5|9635.5|9644.3|9634.3|5
1631533010000|2021-09-13 11:36:50|9643.8|9633.8|9644|9634|9644.5|9634.5|9642.8|9632.8|11
1631533020000|2021-09-13 11:37:00|9643.8|9633.8|9645|9635|9645.3|9635.3|9643.5|9633.5|14
1631533030000|2021-09-13 11:37:10|9645.3|9635.3|9643.5|9633.5|9645.3|9635.3|9643.5|9633.5|3
1631533040000|2021-09-13 11:37:20|9644|9634|9643.5|9633.5|9645|9635|9643.5|9633.5|12
1631533050000|2021-09-13 11:37:30|9643.8|9633.8|9646.5|9636.5|9646.5|9636.5|9643.8|9633.8|9
1631533060000|2021-09-13 11:37:40|9646.8|9636.8|9646.3|9636.3|9646.8|9636.8|9645.5|9635.5|4
1631533070000|2021-09-13 11:37:50|9646.5|9636.5|9645.5|9635.5|9646.5|9636.5|9645|9635|5
1631533080000|2021-09-13 11:38:00|9645.3|9635.3|9645.5|9635.5|9647.3|9637.3|9645.3|9635.3|10
1631533090000|2021-09-13 11:38:10|9645|9635|9645.3|9635.3|9645.5|9635.5|9645|9635|4
1631533100000|2021-09-13 11:38:20|9645.8|9635.8|9648|9638|9648.8|9638.8|9645.8|9635.8|6
1631533110000|2021-09-13 11:38:30|9648.5|9638.5|9649|9639|9649|9639|9648.5|9638.5|3
1631533120000|2021-09-13 11:38:40|9648.8|9638.8|9649|9639|9649|9639|9648.8|9638.8|2
1631533130000|2021-09-13 11:38:50|9649.3|9639.3|9649.8|9639.8|9649.8|9639.8|9649.3|9639.3|2
1631533140000|2021-09-13 11:39:00|9650.3|9640.3|9648.3|9638.3|9650.5|9640.5|9648.3|9638.3|7
1631533150000|2021-09-13 11:39:10|9647.8|9637.8|9647.5|9637.5|9647.8|9637.8|9647.5|9637.5|8
1631533160000|2021-09-13 11:39:20|9648.5|9638.5|9648|9638|9648.5|9638.5|9648|9638|11
1631533170000|2021-09-13 11:39:30|9648.3|9638.3|9647.5|9637.5|9648.3|9638.3|9647|9637|5
1631533180000|2021-09-13 11:39:40|9647.3|9637.3|9642|9632|9647.3|9637.3|9640.8|9630.8|8
1631533190000|2021-09-13 11:39:50|9642.3|9632.3|9642.8|9632.8|9642.8|9632.8|9642.3|9632.3|9
1631533200000|2021-09-13 11:40:00|9643.5|9633.5|9644.5|9634.5|9644.8|9634.8|9643.3|9633.3|14
1631533210000|2021-09-13 11:40:10|9644.8|9634.8|9643.3|9633.3|9646.5|9636.5|9642.3|9632.3|12
1631533220000|2021-09-13 11:40:20|9642|9632|9645.3|9635.3|9645.5|9635.5|9642|9632|11
1631533230000|2021-09-13 11:40:30|9645|9635|9645.3|9635.3|9645.3|9635.3|9645|9635|2
1631533250000|2021-09-13 11:40:50|9645.5|9635.5|9645.5|9635.5|9646.3|9636.3|9645.5|9635.5|4
1631533260000|2021-09-13 11:41:00|9645.3|9635.3|9643|9633|9645.3|9635.3|9643|9633|9
1631533270000|2021-09-13 11:41:10|9642.3|9632.3|9642|9632|9642.5|9632.5|9642|9632|3
1631533280000|2021-09-13 11:41:20|9641.8|9631.8|9643.5|9633.5|9643.5|9633.5|9641.8|9631.8|5
1631533300000|2021-09-13 11:41:40|9643.8|9633.8|9644.3|9634.3|9644.5|9634.5|9643.5|9633.5|4
1631533310000|2021-09-13 11:41:50|9643.5|9633.5|9642.3|9632.3|9643.5|9633.5|9641.5|9631.5|12
1631533320000|2021-09-13 11:42:00|9642|9632|9638.3|9628.3|9642|9632|9638.3|9628.3|6
1631533330000|2021-09-13 11:42:10|9638|9628|9639|9629|9640.3|9630.3|9638|9628|13
1631533340000|2021-09-13 11:42:20|9639.3|9629.3|9639.3|9629.3|9639.3|9629.3|9638.8|9628.8|7
1631533350000|2021-09-13 11:42:30|9639|9629|9640.3|9630.3|9641.5|9631.5|9639|9629|10
1631533360000|2021-09-13 11:42:40|9640.5|9630.5|9640|9630|9640.8|9630.8|9640|9630|4
1631533370000|2021-09-13 11:42:50|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|9639.5|9629.5|1
1631533380000|2021-09-13 11:43:00|9639.8|9629.8|9640|9630|9640.8|9630.8|9639.8|9629.8|8
1631533390000|2021-09-13 11:43:10|9640.3|9630.3|9639.3|9629.3|9640.5|9630.5|9639.3|9629.3|5
1631533400000|2021-09-13 11:43:20|9639|9629|9639|9629|9639|9629|9638.8|9628.8|5
1631533410000|2021-09-13 11:43:30|9638.8|9628.8|9639.3|9629.3|9639.3|9629.3|9638.8|9628.8|12
1631533420000|2021-09-13 11:43:40|9639.5|9629.5|9639.8|9629.8|9639.8|9629.8|9639.5|9629.5|2
1631533430000|2021-09-13 11:43:50|9640|9630|9639|9629|9640|9630|9639|9629|4
1631533440000|2021-09-13 11:44:00|9638.5|9628.5|9638|9628|9639.5|9629.5|9638|9628|10
1631533450000|2021-09-13 11:44:10|9637.8|9627.8|9638|9628|9638|9628|9637.8|9627.8|2
1631533460000|2021-09-13 11:44:20|9638.5|9628.5|9638.3|9628.3|9639.5|9629.5|9638|9628|10
1631533470000|2021-09-13 11:44:30|9638|9628|9638|9628|9638.3|9628.3|9638|9628|5
1631533480000|2021-09-13 11:44:40|9637.8|9627.8|9638.5|9628.5|9638.5|9628.5|9637.8|9627.8|4
1631533490000|2021-09-13 11:44:50|9638.8|9628.8|9638|9628|9638.8|9628.8|9637.5|9627.5|8
1631533500000|2021-09-13 11:45:00|9638.3|9628.3|9635.5|9625.5|9639|9629|9635.5|9625.5|15
1631533510000|2021-09-13 11:45:10|9635.3|9625.3|9636.5|9626.5|9636.5|9626.5|9635.1|9625.1|3
1631533520000|2021-09-13 11:45:20|9636.8|9626.8|9638.5|9628.5|9638.8|9628.8|9636.8|9626.8|9
1631533530000|2021-09-13 11:45:30|9638|9628|9640|9630|9640|9630|9637.8|9627.8|14
1631533540000|2021-09-13 11:45:40|9639.8|9629.8|9641.5|9631.5|9641.8|9631.8|9639.5|9629.5|6
1631533550000|2021-09-13 11:45:50|9641.8|9631.8|9643.8|9633.8|9643.8|9633.8|9641.8|9631.8|7
1631533560000|2021-09-13 11:46:00|9645.5|9635.5|9646.3|9636.3|9647|9637|9645.5|9635.5|12
1631533570000|2021-09-13 11:46:10|9646.8|9636.8|9646.3|9636.3|9647.8|9637.8|9645.5|9635.5|8
1631533580000|2021-09-13 11:46:20|9646.5|9636.5|9648.3|9638.3|9648.3|9638.3|9646.5|9636.5|5
1631533590000|2021-09-13 11:46:30|9647.8|9637.8|9648.3|9638.3|9648.5|9638.5|9647.5|9637.5|6
1631533600000|2021-09-13 11:46:40|9648|9638|9647|9637|9648.3|9638.3|9647|9637|7
1631533610000|2021-09-13 11:46:50|9647.3|9637.3|9647.3|9637.3|9647.5|9637.5|9646|9636|16
1631533620000|2021-09-13 11:47:00|9647.5|9637.5|9645.8|9635.8|9647.5|9637.5|9645.3|9635.3|11
1631533630000|2021-09-13 11:47:10|9645.5|9635.5|9645|9635|9645.5|9635.5|9645|9635|8
1631533640000|2021-09-13 11:47:20|9644.8|9634.8|9642.8|9632.8|9644.8|9634.8|9642.8|9632.8|6
1631533650000|2021-09-13 11:47:30|9643|9633|9644.3|9634.3|9644.8|9634.8|9643|9633|6
1631533660000|2021-09-13 11:47:40|9644.5|9634.5|9644|9634|9645.5|9635.5|9644|9634|7
1631533670000|2021-09-13 11:47:50|9644.3|9634.3|9644.3|9634.3|9644.3|9634.3|9643.8|9633.8|5
1631533680000|2021-09-13 11:48:00|9644.5|9634.5|9644.3|9634.3|9644.5|9634.5|9644.3|9634.3|2
1631533690000|2021-09-13 11:48:10|9644|9634|9642.8|9632.8|9644|9634|9642.8|9632.8|2
1631533700000|2021-09-13 11:48:20|9643|9633|9644.5|9634.5|9644.5|9634.5|9643|9633|6
1631533710000|2021-09-13 11:48:30|9644.8|9634.8|9644.8|9634.8|9644.8|9634.8|9644.5|9634.5|3
1631533720000|2021-09-13 11:48:40|9644.5|9634.5|9642.5|9632.5|9644.8|9634.8|9642.3|9632.3|9
1631533730000|2021-09-13 11:48:50|9643|9633|9644.3|9634.3|9644.3|9634.3|9643|9633|2
1631533740000|2021-09-13 11:49:00|9644|9634|9644.3|9634.3|9644.3|9634.3|9644|9634|2
1631533750000|2021-09-13 11:49:10|9645|9635|9646|9636|9646|9636|9645|9635|5
1631533760000|2021-09-13 11:49:20|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|9646.3|9636.3|1
1631533770000|2021-09-13 11:49:30|9646|9636|9647.5|9637.5|9647.5|9637.5|9646|9636|5
1631533790000|2021-09-13 11:49:50|9648.3|9638.3|9648.5|9638.5|9648.5|9638.5|9648.3|9638.3|2
1631533800000|2021-09-13 11:50:00|9648.8|9638.8|9649.5|9639.5|9652|9642|9648.8|9638.8|13
1631533810000|2021-09-13 11:50:10|9650.3|9640.3|9653.8|9643.8|9653.8|9643.8|9650.3|9640.3|13
1631533820000|2021-09-13 11:50:20|9653.3|9643.3|9653.8|9643.8|9653.8|9643.8|9653.3|9643.3|2
1631533830000|2021-09-13 11:50:30|9654|9644|9654.5|9644.5|9654.5|9644.5|9653.5|9643.5|12
1631533840000|2021-09-13 11:50:40|9654|9644|9654.3|9644.3|9654.5|9644.5|9653.8|9643.8|4
1631533850000|2021-09-13 11:50:50|9654|9644|9653.3|9643.3|9654|9644|9652.8|9642.8|7
1631533860000|2021-09-13 11:51:00|9653.5|9643.5|9653.3|9643.3|9654|9644|9653|9643|8
1631533870000|2021-09-13 11:51:10|9653|9643|9652.8|9642.8|9653|9643|9652.5|9642.5|4
1631533880000|2021-09-13 11:51:20|9652.3|9642.3|9652.8|9642.8|9652.8|9642.8|9652|9642|6
1631533890000|2021-09-13 11:51:30|9652.5|9642.5|9654|9644|9654|9644|9652.5|9642.5|14
1631533900000|2021-09-13 11:51:40|9653.8|9643.8|9652.8|9642.8|9653.8|9643.8|9652.5|9642.5|5
1631533910000|2021-09-13 11:51:50|9653|9643|9653.3|9643.3|9654|9644|9652.8|9642.8|6
1631533920000|2021-09-13 11:52:00|9653.5|9643.5|9654|9644|9654.3|9644.3|9653.3|9643.3|9
1631533930000|2021-09-13 11:52:10|9654.3|9644.3|9656.5|9646.5|9657.8|9647.8|9654.3|9644.3|13
1631533940000|2021-09-13 11:52:20|9656.3|9646.3|9654|9644|9656.3|9646.3|9653.3|9643.3|6
1631533950000|2021-09-13 11:52:30|9653.8|9643.8|9652|9642|9653.8|9643.8|9650.3|9640.3|14
1631533960000|2021-09-13 11:52:40|9651.8|9641.8|9652|9642|9652|9642|9651.8|9641.8|2
1631533970000|2021-09-13 11:52:50|9651.8|9641.8|9651.5|9641.5|9652.3|9642.3|9651.3|9641.3|14
1631533980000|2021-09-13 11:53:00|9651.3|9641.3|9651|9641|9651.5|9641.5|9651|9641|4
1631533990000|2021-09-13 11:53:10|9651.3|9641.3|9650.8|9640.8|9651.3|9641.3|9649.8|9639.8|7
1631534000000|2021-09-13 11:53:20|9651|9641|9651.5|9641.5|9652|9642|9651|9641|3
1631534010000|2021-09-13 11:53:30|9652|9642|9651.5|9641.5|9652.3|9642.3|9651.5|9641.5|4
1631534020000|2021-09-13 11:53:40|9651.8|9641.8|9653.3|9643.3|9653.3|9643.3|9651.8|9641.8|5
1631534030000|2021-09-13 11:53:50|9653.5|9643.5|9655.8|9645.8|9655.8|9645.8|9653.5|9643.5|7
1631534040000|2021-09-13 11:54:00|9656|9646|9654.5|9644.5|9656|9646|9653.5|9643.5|14
1631534050000|2021-09-13 11:54:10|9655|9645|9655.3|9645.3|9655.3|9645.3|9655|9645|2
1631534060000|2021-09-13 11:54:20|9655.5|9645.5|9656|9646|9656|9646|9655.5|9645.5|5
1631534070000|2021-09-13 11:54:30|9656.3|9646.3|9656|9646|9656.3|9646.3|9656|9646|2
1631534080000|2021-09-13 11:54:40|9656.3|9646.3|9656.5|9646.5|9656.5|9646.5|9656|9646|6
1631534090000|2021-09-13 11:54:50|9657.3|9647.3|9657.5|9647.5|9657.8|9647.8|9656.8|9646.8|8
1631534100000|2021-09-13 11:55:00|9657.8|9647.8|9657.8|9647.8|9658.8|9648.8|9656.8|9646.8|20
1631534110000|2021-09-13 11:55:10|9657.5|9647.5|9657.3|9647.3|9657.5|9647.5|9656.5|9646.5|12
1631534120000|2021-09-13 11:55:20|9657|9647|9656.3|9646.3|9657.3|9647.3|9655.8|9645.8|11
1631534130000|2021-09-13 11:55:30|9657.5|9647.5|9657.5|9647.5|9657.8|9647.8|9657|9647|20
1631534140000|2021-09-13 11:55:40|9657.3|9647.3|9655.8|9645.8|9657.5|9647.5|9655.8|9645.8|4
1631534150000|2021-09-13 11:55:50|9656|9646|9653.8|9643.8|9656|9646|9653.8|9643.8|6
1631534160000|2021-09-13 11:56:00|9654|9644|9654|9644|9654|9644|9653.8|9643.8|3
1631534170000|2021-09-13 11:56:10|9653.5|9643.5|9654|9644|9654|9644|9652.8|9642.8|12
1631534180000|2021-09-13 11:56:20|9654.5|9644.5|9654.8|9644.8|9655.3|9645.3|9654.5|9644.5|4
1631534190000|2021-09-13 11:56:30|9655|9645|9657|9647|9657|9647|9655|9645|12
1631534200000|2021-09-13 11:56:40|9657.3|9647.3|9658.5|9648.5|9658.5|9648.5|9657.3|9647.3|11
1631534210000|2021-09-13 11:56:50|9658.8|9648.8|9659.3|9649.3|9662.3|9652.3|9658.8|9648.8|9
1631534220000|2021-09-13 11:57:00|9659.5|9649.5|9658.3|9648.3|9659.5|9649.5|9658.3|9648.3|4
1631534230000|2021-09-13 11:57:10|9657.8|9647.8|9659|9649|9659|9649|9657.3|9647.3|5
1631534240000|2021-09-13 11:57:20|9658.8|9648.8|9658|9648|9658.8|9648.8|9657.8|9647.8|4
1631534270000|2021-09-13 11:57:50|9657.8|9647.8|9654.8|9644.8|9657.8|9647.8|9654.8|9644.8|4
1631534290000|2021-09-13 11:58:10|9655.3|9645.3|9656.8|9646.8|9656.8|9646.8|9655.3|9645.3|6
1631534300000|2021-09-13 11:58:20|9657|9647|9658.3|9648.3|9658.3|9648.3|9657|9647|7
1631534310000|2021-09-13 11:58:30|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|9658.5|9648.5|1
1631534320000|2021-09-13 11:58:40|9658.8|9648.8|9660.3|9650.3|9660.3|9650.3|9658.8|9648.8|6
1631534330000|2021-09-13 11:58:50|9660.8|9650.8|9663.8|9653.8|9663.8|9653.8|9660.5|9650.5|9
1631534340000|2021-09-13 11:59:00|9664|9654|9675|9665|9675|9665|9664|9654|10
1631534350000|2021-09-13 11:59:10|9675.3|9665.3|9673|9663|9676|9666|9673|9663|9
1631534360000|2021-09-13 11:59:20|9672.8|9662.8|9669.8|9659.8|9672.8|9662.8|9669.8|9659.8|6
1631534370000|2021-09-13 11:59:30|9670|9660|9668|9658|9670.3|9660.3|9668|9658|8
1631534380000|2021-09-13 11:59:40|9668.3|9658.3|9666.5|9656.5|9668.3|9658.3|9665.8|9655.8|6
1631534390000|2021-09-13 11:59:50|9667|9657|9667.3|9657.3|9667.5|9657.5|9667|9657|4
1631534400000|2021-09-13 12:00:00|9669.5|9659.5|9669.5|9659.5|9670.8|9660.8|9668.5|9658.5|12
1631534410000|2021-09-13 12:00:10|9668.5|9658.5|9667.3|9657.3|9668.5|9658.5|9667|9657|9
1631534420000|2021-09-13 12:00:20|9667.5|9657.5|9667.8|9657.8|9668.3|9658.3|9667.5|9657.5|5
1631534430000|2021-09-13 12:00:30|9667.5|9657.5|9666.3|9656.3|9667.5|9657.5|9665|9655|12
1631534440000|2021-09-13 12:00:40|9666|9656|9665.5|9655.5|9666.5|9656.5|9665.5|9655.5|5
1631534450000|2021-09-13 12:00:50|9664|9654|9665.3|9655.3|9666.3|9656.3|9664|9654|7
1631534460000|2021-09-13 12:01:00|9665.8|9655.8|9666.3|9656.3|9667.3|9657.3|9665.8|9655.8|12
1631534470000|2021-09-13 12:01:10|9665.8|9655.8|9665|9655|9665.8|9655.8|9665|9655|6
1631534480000|2021-09-13 12:01:20|9665.3|9655.3|9663.5|9653.5|9665.3|9655.3|9663.5|9653.5|13
1631534490000|2021-09-13 12:01:30|9664|9654|9664.5|9654.5|9664.8|9654.8|9664|9654|5
1631534500000|2021-09-13 12:01:40|9664.8|9654.8|9668.8|9658.8|9668.8|9658.8|9664.5|9654.5|11
1631534510000|2021-09-13 12:01:50|9668.5|9658.5|9668.5|9658.5|9668.8|9658.8|9668.5|9658.5|3
1631534520000|2021-09-13 12:02:00|9668.8|9658.8|9671.8|9661.8|9671.8|9661.8|9668.5|9658.5|14
1631534530000|2021-09-13 12:02:10|9672|9662|9666|9656|9672|9662|9665.8|9655.8|11
1631534540000|2021-09-13 12:02:20|9666.5|9656.5|9669|9659|9670.3|9660.3|9666.3|9656.3|13
1631534550000|2021-09-13 12:02:30|9669.3|9659.3|9668.5|9658.5|9669.3|9659.3|9668.5|9658.5|3
1631534560000|2021-09-13 12:02:40|9667.5|9657.5|9668.3|9658.3|9668.8|9658.8|9666.8|9656.8|6
1631534570000|2021-09-13 12:02:50|9668.5|9658.5|9669|9659|9669|9659|9668.5|9658.5|4
1631534580000|2021-09-13 12:03:00|9668.8|9658.8|9665|9655|9668.8|9658.8|9665|9655|13
1631534590000|2021-09-13 12:03:10|9665.3|9655.3|9666|9656|9666.3|9656.3|9665.3|9655.3|9
1631534600000|2021-09-13 12:03:20|9666.5|9656.5|9666|9656|9668.5|9658.5|9665.8|9655.8|11
1631534610000|2021-09-13 12:03:30|9665.8|9655.8|9664.5|9654.5|9666|9656|9664.5|9654.5|7
1631534620000|2021-09-13 12:03:40|9664.8|9654.8|9665|9655|9665.5|9655.5|9664.8|9654.8|7
1631534630000|2021-09-13 12:03:50|9665.5|9655.5|9666.8|9656.8|9666.8|9656.8|9665.3|9655.3|9
1631534640000|2021-09-13 12:04:00|9666.3|9656.3|9664.3|9654.3|9666.3|9656.3|9660.5|9650.5|11
1631534650000|2021-09-13 12:04:10|9664.5|9654.5|9665.8|9655.8|9666|9656|9664.5|9654.5|3
1631534660000|2021-09-13 12:04:20|9666.3|9656.3|9668.5|9658.5|9668.5|9658.5|9665.8|9655.8|15
1631534670000|2021-09-13 12:04:30|9668.8|9658.8|9668|9658|9669|9659|9667.3|9657.3|7
1631534680000|2021-09-13 12:04:40|9668.3|9658.3|9671.3|9661.3|9671.3|9661.3|9668.3|9658.3|5
1631534690000|2021-09-13 12:04:50|9671.5|9661.5|9671.3|9661.3|9671.5|9661.5|9670.8|9660.8|5
1631534700000|2021-09-13 12:05:00|9671.5|9661.5|9672.5|9662.5|9672.8|9662.8|9671.5|9661.5|5
1631534710000|2021-09-13 12:05:10|9672.3|9662.3|9674.3|9664.3|9674.5|9664.5|9670.3|9660.3|13
1631534720000|2021-09-13 12:05:20|9672.3|9662.3|9673.3|9663.3|9673.3|9663.3|9672|9662|8
1631534730000|2021-09-13 12:05:30|9673|9663|9670|9660|9674|9664|9669.8|9659.8|9
1631534740000|2021-09-13 12:05:40|9670.3|9660.3|9671.5|9661.5|9671.8|9661.8|9670|9660|11
1631534750000|2021-09-13 12:05:50|9671.8|9661.8|9672.8|9662.8|9673|9663|9671.8|9661.8|8
1631534760000|2021-09-13 12:06:00|9671.8|9661.8|9669|9659|9672|9662|9669|9659|7
1631534770000|2021-09-13 12:06:10|9669.5|9659.5|9676.8|9666.8|9676.8|9666.8|9669.5|9659.5|13
1631534780000|2021-09-13 12:06:20|9676.5|9666.5|9673.5|9663.5|9676.5|9666.5|9673.5|9663.5|6
1631534790000|2021-09-13 12:06:30|9673.3|9663.3|9673.8|9663.8|9673.8|9663.8|9672|9662|7
1631534800000|2021-09-13 12:06:40|9673.5|9663.5|9670.5|9660.5|9673.5|9663.5|9670|9660|6
1631534810000|2021-09-13 12:06:50|9671|9661|9670.5|9660.5|9671|9661|9670|9660|5
1631534820000|2021-09-13 12:07:00|9670|9660|9671.5|9661.5|9671.8|9661.8|9670|9660|11
1631534830000|2021-09-13 12:07:10|9671.8|9661.8|9675|9665|9675|9665|9671.5|9661.5|10
1631534840000|2021-09-13 12:07:20|9675.3|9665.3|9676.8|9666.8|9676.8|9666.8|9675.3|9665.3|8
1631534850000|2021-09-13 12:07:30|9677|9667|9677.8|9667.8|9677.8|9667.8|9677|9667|7
1631534860000|2021-09-13 12:07:40|9677.3|9667.3|9676.8|9666.8|9677.8|9667.8|9676.3|9666.3|8
1631534870000|2021-09-13 12:07:50|9677|9667|9679.3|9669.3|9679.5|9669.5|9677|9667|12
1631534880000|2021-09-13 12:08:00|9679.5|9669.5|9676|9666|9679.5|9669.5|9675.8|9665.8|10
1631534890000|2021-09-13 12:08:10|9676.3|9666.3|9677|9667|9677|9667|9676.3|9666.3|3
1631534900000|2021-09-13 12:08:20|9676.8|9666.8|9675.8|9665.8|9677|9667|9675.3|9665.3|10
1631534910000|2021-09-13 12:08:30|9675.5|9665.5|9675|9665|9675.8|9665.8|9675|9665|7
1631534920000|2021-09-13 12:08:40|9675.3|9665.3|9675|9665|9676|9666|9675|9665|7
1631534930000|2021-09-13 12:08:50|9675.3|9665.3|9676|9666|9676|9666|9675.3|9665.3|5
1631534940000|2021-09-13 12:09:00|9676.3|9666.3|9677.5|9667.5|9677.5|9667.5|9676.3|9666.3|8
1631534950000|2021-09-13 12:09:10|9678|9668|9678|9668|9678|9668|9677.8|9667.8|3
1631534960000|2021-09-13 12:09:20|9678.5|9668.5|9679|9669|9679|9669|9678.5|9668.5|3
1631534970000|2021-09-13 12:09:30|9678.8|9668.8|9676|9666|9679.3|9669.3|9675.5|9665.5|10
1631534980000|2021-09-13 12:09:40|9676.3|9666.3|9677|9667|9677.5|9667.5|9676.3|9666.3|7
1631534990000|2021-09-13 12:09:50|9676.8|9666.8|9682|9672|9682|9672|9676.5|9666.5|14
1631535000000|2021-09-13 12:10:00|9680.5|9670.5|9680.8|9670.8|9680.8|9670.8|9678.8|9668.8|10
1631535010000|2021-09-13 12:10:10|9681|9671|9682|9672|9682.5|9672.5|9680.3|9670.3|13
1631535020000|2021-09-13 12:10:20|9681.8|9671.8|9686|9676|9687|9677|9681.5|9671.5|12
1631535030000|2021-09-13 12:10:30|9682.5|9672.5|9681.5|9671.5|9682.8|9672.8|9681.3|9671.3|12
1631535040000|2021-09-13 12:10:40|9681.8|9671.8|9682.8|9672.8|9682.8|9672.8|9680.5|9670.5|7
1631535050000|2021-09-13 12:10:50|9683|9673|9682.3|9672.3|9683|9673|9680.3|9670.3|9
1631535060000|2021-09-13 12:11:00|9682.5|9672.5|9685|9675|9685|9675|9682.5|9672.5|18
1631535070000|2021-09-13 12:11:10|9685.5|9675.5|9685.8|9675.8|9686.8|9676.8|9685|9675|10
1631535080000|2021-09-13 12:11:20|9686|9676|9687.5|9677.5|9687.8|9677.8|9686|9676|8
1631535090000|2021-09-13 12:11:30|9687.8|9677.8|9687.5|9677.5|9687.8|9677.8|9684.5|9674.5|18
1631535100000|2021-09-13 12:11:40|9687|9677|9685|9675|9687|9677|9685|9675|14
1631535110000|2021-09-13 12:11:50|9684.8|9674.8|9686.5|9676.5|9686.5|9676.5|9684.8|9674.8|6
1631535120000|2021-09-13 12:12:00|9687|9677|9688.8|9678.8|9688.8|9678.8|9687|9677|11
1631535130000|2021-09-13 12:12:10|9688.5|9678.5|9688|9678|9688.5|9678.5|9687.5|9677.5|3
1631535140000|2021-09-13 12:12:20|9688.3|9678.3|9692.5|9682.5|9692.8|9682.8|9688|9678|16
1631535150000|2021-09-13 12:12:30|9693|9683|9689.3|9679.3|9693|9683|9689.3|9679.3|5
1631535160000|2021-09-13 12:12:40|9689.8|9679.8|9689.3|9679.3|9689.8|9679.8|9687.5|9677.5|11
1631535170000|2021-09-13 12:12:50|9689.5|9679.5|9690.5|9680.5|9690.5|9680.5|9689.5|9679.5|4
1631535180000|2021-09-13 12:13:00|9690.8|9680.8|9691.3|9681.3|9693|9683|9690.3|9680.3|12
1631535200000|2021-09-13 12:13:20|9691.5|9681.5|9693.8|9683.8|9693.8|9683.8|9691.5|9681.5|6
1631535210000|2021-09-13 12:13:30|9694|9684|9694.8|9684.8|9694.8|9684.8|9694|9684|5
1631535220000|2021-09-13 12:13:40|9694.5|9684.5|9691.3|9681.3|9694.5|9684.5|9691.3|9681.3|9
1631535230000|2021-09-13 12:13:50|9691|9681|9692.5|9682.5|9692.5|9682.5|9691|9681|10
1631535240000|2021-09-13 12:14:00|9692.8|9682.8|9693.5|9683.5|9693.5|9683.5|9692.8|9682.8|4
1631535250000|2021-09-13 12:14:10|9693.8|9683.8|9695.3|9685.3|9695.3|9685.3|9693.8|9683.8|5
1631535260000|2021-09-13 12:14:20|9695|9685|9693.5|9683.5|9695|9685|9692.8|9682.8|10
1631535270000|2021-09-13 12:14:30|9692.5|9682.5|9693.5|9683.5|9693.5|9683.5|9692.5|9682.5|5
1631535280000|2021-09-13 12:14:40|9693.3|9683.3|9694|9684|9694|9684|9693|9683|6
1631535300000|2021-09-13 12:15:00|9694.5|9684.5|9692|9682|9694.8|9684.8|9692|9682|7
1631535310000|2021-09-13 12:15:10|9691.5|9681.5|9691.5|9681.5|9692|9682|9691.5|9681.5|3
1631535320000|2021-09-13 12:15:20|9691.8|9681.8|9692|9682|9692|9682|9691.5|9681.5|5
1631535330000|2021-09-13 12:15:30|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|9692.5|9682.5|1
1631535340000|2021-09-13 12:15:40|9693.5|9683.5|9694|9684|9694.5|9684.5|9693.5|9683.5|4
1631535350000|2021-09-13 12:15:50|9694.5|9684.5|9694.8|9684.8|9696.3|9686.3|9694|9684|14
1631535360000|2021-09-13 12:16:00|9695.5|9685.5|9694.8|9684.8|9695.5|9685.5|9694.5|9684.5|9
1631535370000|2021-09-13 12:16:10|9695|9685|9697.3|9687.3|9697.3|9687.3|9695|9685|12
1631535380000|2021-09-13 12:16:20|9697|9687|9696.5|9686.5|9697|9687|9695.8|9685.8|15
1631535390000|2021-09-13 12:16:30|9697|9687|9699|9689|9699.3|9689.3|9697|9687|15
1631535400000|2021-09-13 12:16:40|9698.8|9688.8|9700|9690|9700|9690|9698.8|9688.8|10
1631535410000|2021-09-13 12:16:50|9700.5|9690.5|9704|9694|9704|9694|9700.5|9690.5|15
1631535420000|2021-09-13 12:17:00|9703.8|9693.8|9703.3|9693.3|9703.8|9693.8|9702.8|9692.8|10
1631535430000|2021-09-13 12:17:10|9703|9693|9703.8|9693.8|9703.8|9693.8|9702.8|9692.8|12
1631535440000|2021-09-13 12:17:20|9703|9693|9699.8|9689.8|9703|9693|9699.8|9689.8|14
1631535450000|2021-09-13 12:17:30|9700|9690|9699.8|9689.8|9700.8|9690.8|9699.5|9689.5|14
1631535460000|2021-09-13 12:17:40|9700.3|9690.3|9699.3|9689.3|9700.3|9690.3|9699.3|9689.3|6
1631535470000|2021-09-13 12:17:50|9699|9689|9694.6|9684.6|9699|9689|9694.6|9684.6|17
1631535480000|2021-09-13 12:18:00|9694.8|9684.8|9698.5|9688.5|9698.8|9688.8|9694.5|9684.5|6
1631535490000|2021-09-13 12:18:10|9698.8|9688.8|9697|9687|9700.5|9690.5|9697|9687|17
1631535500000|2021-09-13 12:18:20|9696.8|9686.8|9694.3|9684.3|9696.8|9686.8|9694.3|9684.3|12
1631535510000|2021-09-13 12:18:30|9694.5|9684.5|9695.5|9685.5|9695.5|9685.5|9693.5|9683.5|9
1631535520000|2021-09-13 12:18:40|9695.8|9685.8|9695.8|9685.8|9697.8|9687.8|9695.8|9685.8|7
1631535530000|2021-09-13 12:18:50|9695.5|9685.5|9694|9684|9695.5|9685.5|9692|9682|14
1631535540000|2021-09-13 12:19:00|9694.5|9684.5|9696|9686|9696|9686|9694.5|9684.5|8
1631535550000|2021-09-13 12:19:10|9696.3|9686.3|9695|9685|9696.3|9686.3|9694.3|9684.3|7
1631535560000|2021-09-13 12:19:20|9695.5|9685.5|9695.5|9685.5|9696.3|9686.3|9695|9685|6
1631535570000|2021-09-13 12:19:30|9695.3|9685.3|9693.5|9683.5|9695.3|9685.3|9693.5|9683.5|3
1631535580000|2021-09-13 12:19:40|9693.3|9683.3|9693.3|9683.3|9694|9684|9693.3|9683.3|5
1631535590000|2021-09-13 12:19:50|9693|9683|9693.3|9683.3|9693.3|9683.3|9693|9683|2
1631535600000|2021-09-13 12:20:00|9694.8|9684.8|9692.5|9682.5|9696.5|9686.5|9692.5|9682.5|12
1631535610000|2021-09-13 12:20:10|9692.8|9682.8|9691.8|9681.8|9693.5|9683.5|9691.8|9681.8|7
1631535620000|2021-09-13 12:20:20|9692|9682|9685|9675|9692|9682|9685|9675|8
1631535630000|2021-09-13 12:20:30|9684.8|9674.8|9686|9676|9687|9677|9683.5|9673.5|15
1631535640000|2021-09-13 12:20:40|9685|9675|9685.5|9675.5|9686|9676|9685|9675|6
1631535650000|2021-09-13 12:20:50|9685.3|9675.3|9681.5|9671.5|9685.5|9675.5|9681.5|9671.5|14
1631535660000|2021-09-13 12:21:00|9681.3|9671.3|9682|9672|9682.8|9672.8|9681.3|9671.3|9
1631535670000|2021-09-13 12:21:10|9681.8|9671.8|9684.3|9674.3|9684.3|9674.3|9681.5|9671.5|7
1631535680000|2021-09-13 12:21:20|9684|9674|9681.5|9671.5|9685.3|9675.3|9681.5|9671.5|7
1631535690000|2021-09-13 12:21:30|9681.3|9671.3|9681.3|9671.3|9681.5|9671.5|9681.3|9671.3|3
1631535700000|2021-09-13 12:21:40|9678.5|9668.5|9678.3|9668.3|9678.5|9668.5|9678.3|9668.3|4
1631535710000|2021-09-13 12:21:50|9678|9668|9680.3|9670.3|9680.5|9670.5|9676.8|9666.8|12
1631535720000|2021-09-13 12:22:00|9680|9670|9679|9669|9680.5|9670.5|9678.3|9668.3|7
1631535730000|2021-09-13 12:22:10|9678.8|9668.8|9676.8|9666.8|9678.8|9668.8|9676.5|9666.5|7
1631535740000|2021-09-13 12:22:20|9677|9667|9680.3|9670.3|9680.3|9670.3|9677|9667|9
1631535750000|2021-09-13 12:22:30|9680.5|9670.5|9681|9671|9681.5|9671.5|9680.5|9670.5|9
1631535760000|2021-09-13 12:22:40|9681.3|9671.3|9678.3|9668.3|9681.3|9671.3|9678.3|9668.3|5
1631535770000|2021-09-13 12:22:50|9678|9668|9677|9667|9678|9668|9677|9667|3
1631535780000|2021-09-13 12:23:00|9676.5|9666.5|9676.8|9666.8|9676.8|9666.8|9672.8|9662.8|11
1631535790000|2021-09-13 12:23:10|9677|9667|9677|9667|9677.5|9667.5|9676.5|9666.5|7
1631535800000|2021-09-13 12:23:20|9677.3|9667.3|9678|9668|9678|9668|9677.3|9667.3|3
1631535810000|2021-09-13 12:23:30|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|9677.5|9667.5|1
1631535820000|2021-09-13 12:23:40|9678|9668|9679.8|9669.8|9680.3|9670.3|9678|9668|14
1631535830000|2021-09-13 12:23:50|9680|9670|9680|9670|9680.5|9670.5|9679.8|9669.8|9
1631535840000|2021-09-13 12:24:00|9680.3|9670.3|9678.3|9668.3|9680.8|9670.8|9678|9668|9
1631535850000|2021-09-13 12:24:10|9677.8|9667.8|9678|9668|9678.5|9668.5|9677.3|9667.3|10
1631535860000|2021-09-13 12:24:20|9678.3|9668.3|9678.3|9668.3|9680.3|9670.3|9678|9668|9
1631535870000|2021-09-13 12:24:30|9678.5|9668.5|9676.3|9666.3|9679|9669|9676.3|9666.3|7
1631535880000|2021-09-13 12:24:40|9677.3|9667.3|9679.8|9669.8|9679.8|9669.8|9676.5|9666.5|10
1631535890000|2021-09-13 12:24:50|9679.5|9669.5|9679.5|9669.5|9681|9671|9678.8|9668.8|17
1631535900000|2021-09-13 12:25:00|9678.8|9668.8|9679.5|9669.5|9679.5|9669.5|9678.8|9668.8|7
1631535910000|2021-09-13 12:25:10|9680|9670|9679.5|9669.5|9681|9671|9679.5|9669.5|7
1631535920000|2021-09-13 12:25:20|9680.3|9670.3|9677.5|9667.5|9680.5|9670.5|9677.3|9667.3|9
1631535930000|2021-09-13 12:25:30|9677.8|9667.8|9675.3|9665.3|9679.3|9669.3|9674.5|9664.5|13
1631535940000|2021-09-13 12:25:40|9674.3|9664.3|9675.3|9665.3|9675.5|9665.5|9674.3|9664.3|7
1631535950000|2021-09-13 12:25:50|9675.5|9665.5|9673.5|9663.5|9675.5|9665.5|9673.5|9663.5|6
1631535960000|2021-09-13 12:26:00|9674|9664|9677.8|9667.8|9677.8|9667.8|9674|9664|14
1631535970000|2021-09-13 12:26:10|9677.5|9667.5|9679.3|9669.3|9679.3|9669.3|9676.8|9666.8|9
1631535980000|2021-09-13 12:26:20|9679.5|9669.5|9679.5|9669.5|9679.8|9669.8|9678.3|9668.3|12
1631535990000|2021-09-13 12:26:30|9679.8|9669.8|9678.8|9668.8|9680.8|9670.8|9678.5|9668.5|12
1631536000000|2021-09-13 12:26:40|9679|9669|9678.5|9668.5|9679|9669|9678.5|9668.5|4
1631536010000|2021-09-13 12:26:50|9678|9668|9679.8|9669.8|9679.8|9669.8|9677|9667|9
1631536020000|2021-09-13 12:27:00|9679.5|9669.5|9679.5|9669.5|9680.8|9670.8|9679.3|9669.3|7
1631536030000|2021-09-13 12:27:10|9679.3|9669.3|9680.3|9670.3|9680.3|9670.3|9679.3|9669.3|2
1631536040000|2021-09-13 12:27:20|9679.5|9669.5|9679|9669|9679.5|9669.5|9678.8|9668.8|6
1631536050000|2021-09-13 12:27:30|9679.5|9669.5|9681|9671|9682.3|9672.3|9679.5|9669.5|12
1631536060000|2021-09-13 12:27:40|9681.3|9671.3|9681|9671|9682|9672|9681|9671|9
1631536070000|2021-09-13 12:27:50|9681.3|9671.3|9681|9671|9681.8|9671.8|9681|9671|4
1631536080000|2021-09-13 12:28:00|9681.3|9671.3|9681.3|9671.3|9681.3|9671.3|9681|9671|3
1631536090000|2021-09-13 12:28:10|9679.3|9669.3|9681|9671|9681|9671|9679|9669|6
1631536100000|2021-09-13 12:28:20|9681.5|9671.5|9681|9671|9682.3|9672.3|9681|9671|5
1631536110000|2021-09-13 12:28:30|9680.3|9670.3|9676.5|9666.5|9680.3|9670.3|9676.5|9666.5|6
1631536120000|2021-09-13 12:28:40|9677|9667|9677.5|9667.5|9677.8|9667.8|9677|9667|9
1631536130000|2021-09-13 12:28:50|9677.3|9667.3|9676.3|9666.3|9678|9668|9676|9666|11
1631536140000|2021-09-13 12:29:00|9676.5|9666.5|9677.8|9667.8|9677.8|9667.8|9676.5|9666.5|5
1631536150000|2021-09-13 12:29:10|9678.3|9668.3|9675.3|9665.3|9678.3|9668.3|9675.3|9665.3|11
1631536160000|2021-09-13 12:29:20|9675.5|9665.5|9676.8|9666.8|9676.8|9666.8|9675.5|9665.5|5
1631536170000|2021-09-13 12:29:30|9676.5|9666.5|9677.3|9667.3|9677.3|9667.3|9676.3|9666.3|10
1631536180000|2021-09-13 12:29:40|9677|9667|9677.3|9667.3|9679|9669|9676.8|9666.8|10
1631536190000|2021-09-13 12:29:50|9677.5|9667.5|9676.8|9666.8|9678.3|9668.3|9676.5|9666.5|8
1631536200000|2021-09-13 12:30:00|9673.8|9663.8|9671.5|9661.5|9673.8|9663.8|9670.8|9660.8|8
1631536210000|2021-09-13 12:30:10|9674.3|9664.3|9678|9668|9679|9669|9674.3|9664.3|12
1631536220000|2021-09-13 12:30:20|9678.3|9668.3|9677|9667|9678.3|9668.3|9676.3|9666.3|9
1631536230000|2021-09-13 12:30:30|9677.3|9667.3|9674.8|9664.8|9677.3|9667.3|9674.8|9664.8|14
1631536240000|2021-09-13 12:30:40|9675.3|9665.3|9676.3|9666.3|9677.3|9667.3|9675|9665|7
1631536250000|2021-09-13 12:30:50|9676|9666|9673.5|9663.5|9676|9666|9673.3|9663.3|7
1631536260000|2021-09-13 12:31:00|9673.8|9663.8|9676|9666|9676.8|9666.8|9673.8|9663.8|10
1631536270000|2021-09-13 12:31:10|9676.5|9666.5|9676.5|9666.5|9677|9667|9676|9666|14
1631536280000|2021-09-13 12:31:20|9677|9667|9678|9668|9678|9668|9677|9667|10
1631536290000|2021-09-13 12:31:30|9678.3|9668.3|9678|9668|9678.5|9668.5|9677.8|9667.8|5
1631536300000|2021-09-13 12:31:40|9678.3|9668.3|9678.3|9668.3|9678.5|9668.5|9678.3|9668.3|3
1631536310000|2021-09-13 12:31:50|9678.5|9668.5|9678|9668|9678.5|9668.5|9678|9668|6
1631536320000|2021-09-13 12:32:00|9678.5|9668.5|9677|9667|9679.8|9669.8|9675.8|9665.8|16
1631536330000|2021-09-13 12:32:10|9676.8|9666.8|9676.5|9666.5|9678|9668|9676.5|9666.5|11
1631536340000|2021-09-13 12:32:20|9676.8|9666.8|9672|9662|9677.3|9667.3|9671.8|9661.8|19
1631536350000|2021-09-13 12:32:30|9671.3|9661.3|9669.3|9659.3|9671.8|9661.8|9669.3|9659.3|13
1631536360000|2021-09-13 12:32:40|9669.5|9659.5|9670|9660|9670.5|9660.5|9669.5|9659.5|6
1631536370000|2021-09-13 12:32:50|9669.5|9659.5|9666|9656|9669.5|9659.5|9665.8|9655.8|17
1631536380000|2021-09-13 12:33:00|9666.3|9656.3|9667|9657|9670.5|9660.5|9666.3|9656.3|13
1631536390000|2021-09-13 12:33:10|9667.5|9657.5|9668|9658|9668.5|9658.5|9667.5|9657.5|4
1631536400000|2021-09-13 12:33:20|9667.3|9657.3|9666.5|9656.5|9667.3|9657.3|9666.5|9656.5|5
1631536410000|2021-09-13 12:33:30|9666.3|9656.3|9664.5|9654.5|9666.3|9656.3|9663.9|9653.9|8
1631536420000|2021-09-13 12:33:40|9664|9654|9666.3|9656.3|9666.3|9656.3|9663.3|9653.3|12
1631536430000|2021-09-13 12:33:50|9666.5|9656.5|9668|9658|9668.3|9658.3|9666.5|9656.5|12
1631536440000|2021-09-13 12:34:00|9669|9659|9673.3|9663.3|9673.3|9663.3|9668.5|9658.5|11
1631536450000|2021-09-13 12:34:10|9673.5|9663.5|9672.5|9662.5|9673.5|9663.5|9671|9661|12
1631536460000|2021-09-13 12:34:20|9672.8|9662.8|9670.5|9660.5|9673.3|9663.3|9670|9660|11
1631536470000|2021-09-13 12:34:30|9671|9661|9670.3|9660.3|9671|9661|9670|9660|7
1631536480000|2021-09-13 12:34:40|9670.5|9660.5|9667.3|9657.3|9670.5|9660.5|9667.3|9657.3|8
1631536490000|2021-09-13 12:34:50|9667|9657|9664.3|9654.3|9667|9657|9664.3|9654.3|5
1631536500000|2021-09-13 12:35:00|9664.5|9654.5|9660.5|9650.5|9666.5|9656.5|9660.3|9650.3|18
1631536510000|2021-09-13 12:35:10|9660|9650|9660.5|9650.5|9660.8|9650.8|9653.8|9643.8|13
1631536520000|2021-09-13 12:35:20|9660.8|9650.8|9661.8|9651.8|9663.8|9653.8|9659.8|9649.8|14
1631536530000|2021-09-13 12:35:30|9663|9653|9662|9652|9663.3|9653.3|9662|9652|6
1631536540000|2021-09-13 12:35:40|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|9662.3|9652.3|1
1631536550000|2021-09-13 12:35:50|9662.5|9652.5|9662|9652|9663|9653|9662|9652|5
1631536560000|2021-09-13 12:36:00|9661.3|9651.3|9660.3|9650.3|9661.5|9651.5|9660.3|9650.3|7
1631536570000|2021-09-13 12:36:10|9660|9650|9658.3|9648.3|9661|9651|9656.8|9646.8|12
1631536580000|2021-09-13 12:36:20|9658.5|9648.5|9659.8|9649.8|9660.5|9650.5|9658.5|9648.5|6
1631536590000|2021-09-13 12:36:30|9660.3|9650.3|9660.3|9650.3|9661.3|9651.3|9660.3|9650.3|8
1631536600000|2021-09-13 12:36:40|9659|9649|9659.3|9649.3|9659.3|9649.3|9658|9648|8
1631536610000|2021-09-13 12:36:50|9660.8|9650.8|9658.5|9648.5|9661.5|9651.5|9657.8|9647.8|13
1631536620000|2021-09-13 12:37:00|9658.3|9648.3|9656.5|9646.5|9659.5|9649.5|9656.5|9646.5|11
1631536630000|2021-09-13 12:37:10|9656.8|9646.8|9656.5|9646.5|9656.8|9646.8|9656.5|9646.5|2
1631536640000|2021-09-13 12:37:20|9657|9647|9654.5|9644.5|9657|9647|9653.5|9643.5|12
1631536650000|2021-09-13 12:37:30|9654.3|9644.3|9654.8|9644.8|9654.8|9644.8|9654.3|9644.3|3
1631536660000|2021-09-13 12:37:40|9655|9645|9654.5|9644.5|9656|9646|9654.5|9644.5|6
1631536670000|2021-09-13 12:37:50|9654.3|9644.3|9651.3|9641.3|9654.5|9644.5|9650.5|9640.5|14
1631536680000|2021-09-13 12:38:00|9652.3|9642.3|9648.5|9638.5|9652.3|9642.3|9647.8|9637.8|15
1631536690000|2021-09-13 12:38:10|9649.3|9639.3|9649|9639|9649.3|9639.3|9648.3|9638.3|6
1631536700000|2021-09-13 12:38:20|9648.5|9638.5|9647.8|9637.8|9648.5|9638.5|9647.8|9637.8|5
1631536710000|2021-09-13 12:38:30|9647.5|9637.5|9647.5|9637.5|9648.8|9638.8|9647.5|9637.5|8
1631536730000|2021-09-13 12:38:50|9648.5|9638.5|9652.5|9642.5|9652.5|9642.5|9648.5|9638.5|3
1631536740000|2021-09-13 12:39:00|9652.8|9642.8|9658.3|9648.3|9658.3|9648.3|9652.8|9642.8|10
1631536750000|2021-09-13 12:39:10|9659.3|9649.3|9661|9651|9661|9651|9659|9649|8
1631536760000|2021-09-13 12:39:20|9661.3|9651.3|9662.3|9652.3|9663.3|9653.3|9661.3|9651.3|9
1631536770000|2021-09-13 12:39:30|9662.5|9652.5|9663.8|9653.8|9664.8|9654.8|9662.5|9652.5|11
1631536780000|2021-09-13 12:39:40|9664|9654|9664.3|9654.3|9665|9655|9664|9654|8
1631536790000|2021-09-13 12:39:50|9665|9655|9663.3|9653.3|9665.3|9655.3|9663.3|9653.3|7
1631536800000|2021-09-13 12:40:00|9663.5|9653.5|9661.8|9651.8|9663.8|9653.8|9660.5|9650.5|8
1631536810000|2021-09-13 12:40:10|9661.5|9651.5|9661|9651|9662|9652|9661|9651|6
1631536820000|2021-09-13 12:40:20|9660.8|9650.8|9661.3|9651.3|9661.3|9651.3|9660.5|9650.5|4
1631536830000|2021-09-13 12:40:30|9661|9651|9661.5|9651.5|9661.5|9651.5|9660.3|9650.3|12
1631536840000|2021-09-13 12:40:40|9661.8|9651.8|9665.3|9655.3|9665.5|9655.5|9661.5|9651.5|10
1631536850000|2021-09-13 12:40:50|9665|9655|9665.3|9655.3|9665.3|9655.3|9665|9655|4
1631536860000|2021-09-13 12:41:00|9665|9655|9663.5|9653.5|9666|9656|9663.5|9653.5|9
1631536870000|2021-09-13 12:41:10|9664.3|9654.3|9664.8|9654.8|9664.8|9654.8|9664.3|9654.3|3
1631536880000|2021-09-13 12:41:20|9665.3|9655.3|9664.8|9654.8|9665.3|9655.3|9664.8|9654.8|6
1631536890000|2021-09-13 12:41:30|9665|9655|9663.8|9653.8|9665|9655|9663.5|9653.5|10
1631536900000|2021-09-13 12:41:40|9664.3|9654.3|9665|9655|9665|9655|9663.8|9653.8|14
1631536910000|2021-09-13 12:41:50|9664.8|9654.8|9666|9656|9666|9656|9664.8|9654.8|7
1631536920000|2021-09-13 12:42:00|9666.3|9656.3|9670|9660|9670|9660|9666.3|9656.3|9
1631536930000|2021-09-13 12:42:10|9671.8|9661.8|9671.5|9661.5|9671.8|9661.8|9669.5|9659.5|11
1631536940000|2021-09-13 12:42:20|9671.8|9661.8|9672.3|9662.3|9673|9663|9671.8|9661.8|15
1631536950000|2021-09-13 12:42:30|9672.5|9662.5|9672.5|9662.5|9672.8|9662.8|9672.3|9662.3|5
1631536960000|2021-09-13 12:42:40|9672.3|9662.3|9673|9663|9673|9663|9672.3|9662.3|8
1631536970000|2021-09-13 12:42:50|9674|9664|9672.8|9662.8|9675.5|9665.5|9672.8|9662.8|11
1631536980000|2021-09-13 12:43:00|9673|9663|9672.3|9662.3|9673|9663|9672|9662|4
1631536990000|2021-09-13 12:43:10|9672.8|9662.8|9675|9665|9675|9665|9672.8|9662.8|11
1631537000000|2021-09-13 12:43:20|9674.8|9664.8|9677|9667|9677|9667|9674.8|9664.8|6
1631537010000|2021-09-13 12:43:30|9676.8|9666.8|9676.8|9666.8|9677.3|9667.3|9676.5|9666.5|6
1631537020000|2021-09-13 12:43:40|9677|9667|9677|9667|9677|9667|9677|9667|1
1631537030000|2021-09-13 12:43:50|9676.8|9666.8|9676.3|9666.3|9676.8|9666.8|9675.8|9665.8|6
1631537040000|2021-09-13 12:44:00|9676.5|9666.5|9676|9666|9676.5|9666.5|9676|9666|9
1631537050000|2021-09-13 12:44:10|9676.3|9666.3|9677.8|9667.8|9678|9668|9675.8|9665.8|10
1631537060000|2021-09-13 12:44:20|9678|9668|9678|9668|9678|9668|9678|9668|1
1631537080000|2021-09-13 12:44:40|9679.3|9669.3|9677.8|9667.8|9679.3|9669.3|9677.3|9667.3|7
1631537090000|2021-09-13 12:44:50|9678.5|9668.5|9676.8|9666.8|9679|9669|9676.8|9666.8|10
1631537100000|2021-09-13 12:45:00|9676.3|9666.3|9676|9666|9676.3|9666.3|9676|9666|2
1631537110000|2021-09-13 12:45:10|9676.5|9666.5|9676.8|9666.8|9676.8|9666.8|9676.5|9666.5|2
1631537130000|2021-09-13 12:45:30|9677|9667|9677.5|9667.5|9677.5|9667.5|9677|9667|2
1631537140000|2021-09-13 12:45:40|9677.8|9667.8|9679.3|9669.3|9679.5|9669.5|9677.8|9667.8|5
1631537150000|2021-09-13 12:45:50|9679.5|9669.5|9677.5|9667.5|9680|9670|9677.5|9667.5|6
1631537160000|2021-09-13 12:46:00|9677.8|9667.8|9680|9670|9680|9670|9677.3|9667.3|15
1631537170000|2021-09-13 12:46:10|9679.3|9669.3|9678.3|9668.3|9680|9670|9678.3|9668.3|10
1631537180000|2021-09-13 12:46:20|9678|9668|9677.5|9667.5|9678|9668|9677|9667|4
1631537190000|2021-09-13 12:46:30|9677.8|9667.8|9678.3|9668.3|9678.3|9668.3|9677.8|9667.8|2
1631537210000|2021-09-13 12:46:50|9678.5|9668.5|9680.8|9670.8|9681|9671|9678.5|9668.5|5
1631537220000|2021-09-13 12:47:00|9681.8|9671.8|9680.8|9670.8|9681.8|9671.8|9680.8|9670.8|5
1631537230000|2021-09-13 12:47:10|9680.5|9670.5|9679.5|9669.5|9680.8|9670.8|9678.3|9668.3|16
1631537240000|2021-09-13 12:47:20|9679.8|9669.8|9681|9671|9681.3|9671.3|9679.5|9669.5|11
1631537250000|2021-09-13 12:47:30|9681.3|9671.3|9679|9669|9681.3|9671.3|9678.5|9668.5|14
1631537260000|2021-09-13 12:47:40|9679.8|9669.8|9679.5|9669.5|9679.8|9669.8|9679|9669|9
1631537270000|2021-09-13 12:47:50|9679.3|9669.3|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|5
1631537280000|2021-09-13 12:48:00|9679.5|9669.5|9679.3|9669.3|9679.5|9669.5|9679.3|9669.3|4
1631537290000|2021-09-13 12:48:10|9679.5|9669.5|9678.5|9668.5|9679.5|9669.5|9676.3|9666.3|11
1631537310000|2021-09-13 12:48:30|9679.5|9669.5|9678.5|9668.5|9679.5|9669.5|9678.5|9668.5|2
1631537320000|2021-09-13 12:48:40|9679.5|9669.5|9679.8|9669.8|9679.8|9669.8|9678.5|9668.5|6
1631537330000|2021-09-13 12:48:50|9680|9670|9679.8|9669.8|9680.8|9670.8|9679.8|9669.8|6
1631537340000|2021-09-13 12:49:00|9680.8|9670.8|9681|9671|9681|9671|9680.8|9670.8|2
1631537350000|2021-09-13 12:49:10|9680.8|9670.8|9680.3|9670.3|9680.8|9670.8|9680.3|9670.3|5
1631537360000|2021-09-13 12:49:20|9680.8|9670.8|9681.3|9671.3|9681.3|9671.3|9680.8|9670.8|5
1631537370000|2021-09-13 12:49:30|9681.8|9671.8|9682.8|9672.8|9682.8|9672.8|9681.8|9671.8|10
1631537380000|2021-09-13 12:49:40|9682.3|9672.3|9682.8|9672.8|9683.3|9673.3|9682.3|9672.3|6
1631537390000|2021-09-13 12:49:50|9683|9673|9682.5|9672.5|9683.3|9673.3|9682.5|9672.5|3
1631537400000|2021-09-13 12:50:00|9683.3|9673.3|9682|9672|9683.5|9673.5|9682|9672|11
1631537410000|2021-09-13 12:50:10|9681.8|9671.8|9680.8|9670.8|9681.8|9671.8|9679.8|9669.8|9
1631537420000|2021-09-13 12:50:20|9680.5|9670.5|9677.5|9667.5|9680.5|9670.5|9677|9667|5
1631537430000|2021-09-13 12:50:30|9677.8|9667.8|9678.5|9668.5|9679.8|9669.8|9677.8|9667.8|12
1631537440000|2021-09-13 12:50:40|9679|9669|9682.5|9672.5|9683.8|9673.8|9679|9669|10
1631537450000|2021-09-13 12:50:50|9682|9672|9681.8|9671.8|9682|9672|9681.8|9671.8|2
1631537460000|2021-09-13 12:51:00|9682|9672|9681.8|9671.8|9684|9674|9681.5|9671.5|12
1631537470000|2021-09-13 12:51:10|9681.5|9671.5|9681.8|9671.8|9682|9672|9680.5|9670.5|9
1631537480000|2021-09-13 12:51:20|9681.5|9671.5|9683.8|9673.8|9683.8|9673.8|9681.3|9671.3|11
1631537490000|2021-09-13 12:51:30|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|9683.3|9673.3|1
1631537500000|2021-09-13 12:51:40|9683.5|9673.5|9682.3|9672.3|9683.5|9673.5|9682.3|9672.3|4
1631537510000|2021-09-13 12:51:50|9682.5|9672.5|9679.8|9669.8|9682.5|9672.5|9679.8|9669.8|11
1631537520000|2021-09-13 12:52:00|9678|9668|9679|9669|9679.5|9669.5|9678|9668|12
1631537530000|2021-09-13 12:52:10|9678.8|9668.8|9679.5|9669.5|9679.5|9669.5|9678.8|9668.8|6
1631537540000|2021-09-13 12:52:20|9680.5|9670.5|9677.3|9667.3|9680.5|9670.5|9676.8|9666.8|7
1631537550000|2021-09-13 12:52:30|9677|9667|9677.3|9667.3|9677.8|9667.8|9675.5|9665.5|9
1631537560000|2021-09-13 12:52:40|9677.8|9667.8|9677|9667|9678.3|9668.3|9677|9667|8
1631537570000|2021-09-13 12:52:50|9676.5|9666.5|9677.3|9667.3|9677.3|9667.3|9675.8|9665.8|10
1631537580000|2021-09-13 12:53:00|9677|9667|9677|9667|9677.5|9667.5|9676|9666|12
1631537590000|2021-09-13 12:53:10|9677.3|9667.3|9677.8|9667.8|9677.8|9667.8|9676.8|9666.8|6
1631537600000|2021-09-13 12:53:20|9677.3|9667.3|9676.8|9666.8|9677.5|9667.5|9676.8|9666.8|4
1631537610000|2021-09-13 12:53:30|9677|9667|9675.3|9665.3|9677.5|9667.5|9675.3|9665.3|11
1631537620000|2021-09-13 12:53:40|9675.5|9665.5|9677.3|9667.3|9677.3|9667.3|9675.5|9665.5|11
1631537630000|2021-09-13 12:53:50|9677.5|9667.5|9677.5|9667.5|9678.5|9668.5|9677.5|9667.5|10
1631537640000|2021-09-13 12:54:00|9677.8|9667.8|9681.3|9671.3|9681.8|9671.8|9677.8|9667.8|10
1631537650000|2021-09-13 12:54:10|9681.5|9671.5|9682.8|9672.8|9682.8|9672.8|9681.5|9671.5|5
1631537660000|2021-09-13 12:54:20|9684|9674|9684.8|9674.8|9685.3|9675.3|9684|9674|8
1631537670000|2021-09-13 12:54:30|9685|9675|9684.3|9674.3|9686.8|9676.8|9683.5|9673.5|12
1631537680000|2021-09-13 12:54:40|9684|9674|9683.8|9673.8|9684|9674|9683.3|9673.3|8
1631537690000|2021-09-13 12:54:50|9684|9674|9685.8|9675.8|9685.8|9675.8|9683.8|9673.8|8
1631537700000|2021-09-13 12:55:00|9686|9676|9686|9676|9686.3|9676.3|9685.8|9675.8|13
1631537710000|2021-09-13 12:55:10|9686.5|9676.5|9686.3|9676.3|9686.5|9676.5|9686.3|9676.3|2
1631537720000|2021-09-13 12:55:20|9686.8|9676.8|9686.5|9676.5|9688.3|9678.3|9686.5|9676.5|6
1631537730000|2021-09-13 12:55:30|9687|9677|9688.5|9678.5|9688.8|9678.8|9687|9677|8
1631537740000|2021-09-13 12:55:40|9687|9677|9688.3|9678.3|9688.5|9678.5|9687|9677|15
1631537750000|2021-09-13 12:55:50|9688.5|9678.5|9688.5|9678.5|9688.5|9678.5|9687.8|9677.8|4
1631537760000|2021-09-13 12:56:00|9687.8|9677.8|9688.8|9678.8|9688.8|9678.8|9687.5|9677.5|15
1631537770000|2021-09-13 12:56:10|9688.3|9678.3|9687.8|9677.8|9689.3|9679.3|9687.8|9677.8|5
1631537780000|2021-09-13 12:56:20|9687.5|9677.5|9688.3|9678.3|9688.3|9678.3|9687.5|9677.5|5
1631537790000|2021-09-13 12:56:30|9688|9678|9687.8|9677.8|9689|9679|9687.5|9677.5|11
1631537800000|2021-09-13 12:56:40|9688|9678|9685|9675|9688|9678|9685|9675|9
1631537810000|2021-09-13 12:56:50|9685.3|9675.3|9687.5|9677.5|9687.5|9677.5|9685|9675|8
1631537820000|2021-09-13 12:57:00|9687|9677|9688.8|9678.8|9688.8|9678.8|9687|9677|5
1631537830000|2021-09-13 12:57:10|9689.3|9679.3|9691|9681|9691.8|9681.8|9689.3|9679.3|9
1631537840000|2021-09-13 12:57:20|9691.3|9681.3|9691.5|9681.5|9691.5|9681.5|9691.3|9681.3|2
1631537850000|2021-09-13 12:57:30|9692|9682|9691.8|9681.8|9692|9682|9690.8|9680.8|7
1631537860000|2021-09-13 12:57:40|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9691.3|9681.3|10
1631537870000|2021-09-13 12:57:50|9692.3|9682.3|9693|9683|9693|9683|9691.8|9681.8|4
1631537880000|2021-09-13 12:58:00|9692.5|9682.5|9691.3|9681.3|9692.5|9682.5|9691|9681|8
1631537890000|2021-09-13 12:58:10|9691|9681|9691.3|9681.3|9691.3|9681.3|9691|9681|2
1631537900000|2021-09-13 12:58:20|9691.5|9681.5|9691|9681|9691.5|9681.5|9691|9681|11
1631537910000|2021-09-13 12:58:30|9689.8|9679.8|9692.3|9682.3|9693|9683|9689|9679|17
1631537920000|2021-09-13 12:58:40|9692.5|9682.5|9694|9684|9694|9684|9692.5|9682.5|4
1631537930000|2021-09-13 12:58:50|9694.5|9684.5|9692.5|9682.5|9694.5|9684.5|9692.5|9682.5|4
1631537940000|2021-09-13 12:59:00|9692.3|9682.3|9691.5|9681.5|9692.3|9682.3|9687.3|9677.3|22
1631537950000|2021-09-13 12:59:10|9691.8|9681.8|9692|9682|9692.5|9682.5|9691.8|9681.8|4
1631537960000|2021-09-13 12:59:20|9692.3|9682.3|9698|9688|9698.6|9688.6|9692.3|9682.3|3
1631537970000|2021-09-13 12:59:30|9697.8|9687.8|9695.8|9685.8|9697.8|9687.8|9695.8|9685.8|9
1631537980000|2021-09-13 12:59:40|9696|9686|9695.8|9685.8|9696.3|9686.3|9695.8|9685.8|6
1631537990000|2021-09-13 12:59:50|9696|9686|9695.8|9685.8|9696|9686|9695.5|9685.5|6
1631538000000|2021-09-13 13:00:00|9696|9686|9689.8|9679.8|9698|9688|9689.8|9679.8|32
1631538010000|2021-09-13 13:00:10|9689.3|9679.3|9685.5|9675.5|9689.5|9679.5|9682.8|9672.8|28
1631538020000|2021-09-13 13:00:20|9686|9676|9682.8|9672.8|9686|9676|9682.8|9672.8|23
1631538030000|2021-09-13 13:00:30|9682.5|9672.5|9678.5|9668.5|9682.5|9672.5|9677.5|9667.5|26
1631538040000|2021-09-13 13:00:40|9678.8|9668.8|9677|9667|9680.3|9670.3|9677|9667|24
1631538050000|2021-09-13 13:00:50|9677.5|9667.5|9673.3|9663.3|9677.5|9667.5|9671.5|9661.5|28
1631538060000|2021-09-13 13:01:00|9672.3|9662.3|9668.5|9658.5|9672.5|9662.5|9668.5|9658.5|18
1631538070000|2021-09-13 13:01:10|9669.5|9659.5|9662.8|9652.8|9669.5|9659.5|9661.5|9651.5|28
1631538080000|2021-09-13 13:01:20|9663.8|9653.8|9660|9650|9664|9654|9660|9650|21
1631538090000|2021-09-13 13:01:30|9660.3|9650.3|9664|9654|9664|9654|9659.3|9649.3|17
1631538100000|2021-09-13 13:01:40|9663.8|9653.8|9667.5|9657.5|9668.5|9658.5|9663.8|9653.8|21
1631538110000|2021-09-13 13:01:50|9666.5|9656.5|9673.3|9663.3|9673.3|9663.3|9666.5|9656.5|21
1631538120000|2021-09-13 13:02:00|9673.8|9663.8|9673.5|9663.5|9677.5|9667.5|9673.5|9663.5|16
1631538130000|2021-09-13 13:02:10|9673.8|9663.8|9667.8|9657.8|9676.5|9666.5|9667.8|9657.8|14
1631538140000|2021-09-13 13:02:20|9667.5|9657.5|9672.8|9662.8|9673.5|9663.5|9667.5|9657.5|18
1631538150000|2021-09-13 13:02:30|9673|9663|9672.3|9662.3|9673|9663|9672|9662|10
1631538160000|2021-09-13 13:02:40|9672.8|9662.8|9672|9662|9673.8|9663.8|9670.5|9660.5|17
1631538170000|2021-09-13 13:02:50|9672.3|9662.3|9680|9670|9680|9670|9672.3|9662.3|16
1631538180000|2021-09-13 13:03:00|9680.3|9670.3|9678.8|9668.8|9683.3|9673.3|9678.8|9668.8|21
1631538190000|2021-09-13 13:03:10|9678.3|9668.3|9675|9665|9678.5|9668.5|9675|9665|14
1631538200000|2021-09-13 13:03:20|9674.8|9664.8|9675|9665|9677|9667|9673|9663|23
1631538210000|2021-09-13 13:03:30|9673.5|9663.5|9672|9662|9673.5|9663.5|9670|9660|18
1631538220000|2021-09-13 13:03:40|9672.3|9662.3|9668.5|9658.5|9672.3|9662.3|9668.5|9658.5|17
1631538230000|2021-09-13 13:03:50|9668.8|9658.8|9670.8|9660.8|9670.8|9660.8|9668.5|9658.5|13
1631538240000|2021-09-13 13:04:00|9670|9660|9666.3|9656.3|9670.5|9660.5|9665.8|9655.8|24
1631538250000|2021-09-13 13:04:10|9666|9656|9667.8|9657.8|9668.8|9658.8|9665.8|9655.8|19
1631538260000|2021-09-13 13:04:20|9667.5|9657.5|9669.5|9659.5|9671.3|9661.3|9666.5|9656.5|10
1631538270000|2021-09-13 13:04:30|9669.3|9659.3|9670.8|9660.8|9670.8|9660.8|9669.3|9659.3|15
1631538280000|2021-09-13 13:04:40|9670.3|9660.3|9675.8|9665.8|9675.8|9665.8|9670.3|9660.3|19
1631538290000|2021-09-13 13:04:50|9676|9666|9669.5|9659.5|9676|9666|9669.5|9659.5|18
1631538300000|2021-09-13 13:05:00|9669.8|9659.8|9658.8|9648.8|9669.8|9659.8|9658.5|9648.5|26
1631538310000|2021-09-13 13:05:10|9659|9649|9664.8|9654.8|9664.8|9654.8|9659|9649|18
1631538320000|2021-09-13 13:05:20|9664.5|9654.5|9656|9646|9664.5|9654.5|9652.8|9642.8|21
1631538330000|2021-09-13 13:05:30|9656.3|9646.3|9652|9642|9656.3|9646.3|9651.5|9641.5|15
1631538340000|2021-09-13 13:05:40|9652.3|9642.3|9651.3|9641.3|9653.5|9643.5|9651|9641|12
1631538350000|2021-09-13 13:05:50|9647|9637|9646.8|9636.8|9650.5|9640.5|9646.5|9636.5|24
1631538360000|2021-09-13 13:06:00|9646.3|9636.3|9651.3|9641.3|9651.3|9641.3|9646.3|9636.3|19
1631538370000|2021-09-13 13:06:10|9651.8|9641.8|9653|9643|9653.5|9643.5|9650|9640|19
1631538380000|2021-09-13 13:06:20|9652.8|9642.8|9652.5|9642.5|9654.3|9644.3|9652.5|9642.5|10
1631538390000|2021-09-13 13:06:30|9653.3|9643.3|9650.5|9640.5|9653.3|9643.3|9648.3|9638.3|24
1631538400000|2021-09-13 13:06:40|9650.8|9640.8|9651|9641|9653|9643|9650.5|9640.5|18
1631538410000|2021-09-13 13:06:50|9650.8|9640.8|9652.3|9642.3|9652.3|9642.3|9649.8|9639.8|11
1631538420000|2021-09-13 13:07:00|9652|9642|9651|9641|9652.3|9642.3|9649|9639|17
1631538430000|2021-09-13 13:07:10|9652.8|9642.8|9647.5|9637.5|9652.8|9642.8|9647|9637|22
1631538440000|2021-09-13 13:07:20|9646.8|9636.8|9647|9637|9647.5|9637.5|9645.8|9635.8|17
1631538450000|2021-09-13 13:07:30|9646.8|9636.8|9650.3|9640.3|9650.5|9640.5|9646.8|9636.8|22
1631538460000|2021-09-13 13:07:40|9649.8|9639.8|9651.3|9641.3|9652.3|9642.3|9649|9639|12
1631538470000|2021-09-13 13:07:50|9650.8|9640.8|9651.8|9641.8|9652|9642|9649.8|9639.8|23
1631538480000|2021-09-13 13:08:00|9651.5|9641.5|9648.5|9638.5|9652.5|9642.5|9648.3|9638.3|19
1631538490000|2021-09-13 13:08:10|9648.8|9638.8|9647.3|9637.3|9649.3|9639.3|9646.5|9636.5|17
1631538500000|2021-09-13 13:08:20|9647.8|9637.8|9647|9637|9647.8|9637.8|9646.3|9636.3|19
1631538510000|2021-09-13 13:08:30|9646.5|9636.5|9645.3|9635.3|9647.5|9637.5|9645.3|9635.3|19
1631538520000|2021-09-13 13:08:40|9645.5|9635.5|9645.5|9635.5|9646.5|9636.5|9645.3|9635.3|11
1631538530000|2021-09-13 13:08:50|9641.8|9631.8|9638.5|9628.5|9641.8|9631.8|9638.3|9628.3|11
1631538540000|2021-09-13 13:09:00|9638.3|9628.3|9641.5|9631.5|9641.8|9631.8|9636.3|9626.3|24
1631538550000|2021-09-13 13:09:10|9641.8|9631.8|9643.5|9633.5|9644|9634|9641.8|9631.8|12
1631538560000|2021-09-13 13:09:20|9643.8|9633.8|9646.8|9636.8|9648.3|9638.3|9643.8|9633.8|17
1631538570000|2021-09-13 13:09:30|9647.3|9637.3|9646.8|9636.8|9647.3|9637.3|9644.3|9634.3|16
1631538580000|2021-09-13 13:09:40|9646|9636|9648.3|9638.3|9648.3|9638.3|9646|9636|11
1631538590000|2021-09-13 13:09:50|9648|9638|9652|9642|9652.3|9642.3|9648|9638|26
1631538600000|2021-09-13 13:10:00|9650.8|9640.8|9653.5|9643.5|9654.3|9644.3|9650|9640|17
1631538610000|2021-09-13 13:10:10|9653.8|9643.8|9657.8|9647.8|9658.8|9648.8|9653.8|9643.8|10
1631538620000|2021-09-13 13:10:20|9657.5|9647.5|9644|9634|9657.5|9647.5|9644|9634|24
1631538630000|2021-09-13 13:10:30|9640.5|9630.5|9642.5|9632.5|9643.8|9633.8|9640|9630|16
1631538640000|2021-09-13 13:10:40|9642.3|9632.3|9641.3|9631.3|9644.8|9634.8|9641|9631|15
1631538650000|2021-09-13 13:10:50|9641.5|9631.5|9644.8|9634.8|9645.3|9635.3|9641|9631|19
1631538660000|2021-09-13 13:11:00|9645|9635|9644.5|9634.5|9646.5|9636.5|9643.3|9633.3|16
1631538670000|2021-09-13 13:11:10|9644.3|9634.3|9641.5|9631.5|9646.8|9636.8|9641|9631|22
1631538680000|2021-09-13 13:11:20|9641.8|9631.8|9645|9635|9645.8|9635.8|9641.8|9631.8|20
1631538690000|2021-09-13 13:11:30|9645.3|9635.3|9638.8|9628.8|9645.3|9635.3|9638.8|9628.8|23
1631538700000|2021-09-13 13:11:40|9639|9629|9640.8|9630.8|9640.8|9630.8|9638.5|9628.5|20
1631538710000|2021-09-13 13:11:50|9641.3|9631.3|9641.8|9631.8|9642|9632|9639.5|9629.5|17
1631538720000|2021-09-13 13:12:00|9642|9632|9640|9630|9642.8|9632.8|9637.5|9627.5|22
1631538730000|2021-09-13 13:12:10|9641.3|9631.3|9643.8|9633.8|9644|9634|9641.3|9631.3|12
1631538740000|2021-09-13 13:12:20|9643|9633|9647|9637|9647|9637|9642.5|9632.5|11
1631538750000|2021-09-13 13:12:30|9646.5|9636.5|9650.3|9640.3|9650.3|9640.3|9646.5|9636.5|15
1631538760000|2021-09-13 13:12:40|9649.3|9639.3|9648|9638|9649.3|9639.3|9645.5|9635.5|14
1631538770000|2021-09-13 13:12:50|9648.3|9638.3|9652|9642|9652.8|9642.8|9648.3|9638.3|14
1631538780000|2021-09-13 13:13:00|9652.3|9642.3|9653|9643|9654.3|9644.3|9652|9642|18
1631538790000|2021-09-13 13:13:10|9652.8|9642.8|9654.3|9644.3|9655.3|9645.3|9652.8|9642.8|12
1631538800000|2021-09-13 13:13:20|9654|9644|9651.5|9641.5|9654|9644|9650|9640|22
1631538810000|2021-09-13 13:13:30|9651|9641|9649.8|9639.8|9651|9641|9648.3|9638.3|18
1631538820000|2021-09-13 13:13:40|9650.8|9640.8|9647.5|9637.5|9650.8|9640.8|9647.3|9637.3|16
1631538830000|2021-09-13 13:13:50|9647.3|9637.3|9646.5|9636.5|9647.5|9637.5|9646.5|9636.5|4
1631538840000|2021-09-13 13:14:00|9646.3|9636.3|9642|9632|9646.3|9636.3|9642|9632|18
1631538850000|2021-09-13 13:14:10|9642.3|9632.3|9641.3|9631.3|9643.5|9633.5|9641.3|9631.3|11
1631538860000|2021-09-13 13:14:20|9641|9631|9633.3|9623.3|9641|9631|9632.5|9622.5|17
1631538870000|2021-09-13 13:14:30|9634.3|9624.3|9635.8|9625.8|9636|9626|9632.8|9622.8|18
1631538880000|2021-09-13 13:14:40|9636.8|9626.8|9635.8|9625.8|9638.8|9628.8|9635.3|9625.3|13
1631538890000|2021-09-13 13:14:50|9636.3|9626.3|9637.3|9627.3|9637.8|9627.8|9635.5|9625.5|11
1631538900000|2021-09-13 13:15:00|9637.5|9627.5|9636.3|9626.3|9639.5|9629.5|9634.3|9624.3|20
1631538910000|2021-09-13 13:15:10|9636|9626|9638.3|9628.3|9640.5|9630.5|9636|9626|22
1631538920000|2021-09-13 13:15:20|9638.8|9628.8|9634.8|9624.8|9640.8|9630.8|9634.5|9624.5|17
1631538930000|2021-09-13 13:15:30|9635.5|9625.5|9633.8|9623.8|9635.5|9625.5|9633.5|9623.5|18
1631538940000|2021-09-13 13:15:40|9633.3|9623.3|9624.8|9614.8|9633.3|9623.3|9621|9611|25
1631538950000|2021-09-13 13:15:50|9625|9615|9625.3|9615.3|9626|9616|9623.8|9613.8|19
1631538960000|2021-09-13 13:16:00|9625|9615|9626.5|9616.5|9629.3|9619.3|9625|9615|17
1631538970000|2021-09-13 13:16:10|9626.8|9616.8|9627.3|9617.3|9628.8|9618.8|9626.3|9616.3|15
1631538980000|2021-09-13 13:16:20|9627|9617|9625.5|9615.5|9627|9617|9624.5|9614.5|16
1631538990000|2021-09-13 13:16:30|9625.3|9615.3|9622.8|9612.8|9627.5|9617.5|9621.3|9611.3|20
1631539000000|2021-09-13 13:16:40|9623|9613|9626.8|9616.8|9627|9617|9623|9613|23
1631539010000|2021-09-13 13:16:50|9626.3|9616.3|9630|9620|9630.8|9620.8|9625.8|9615.8|16
1631539020000|2021-09-13 13:17:00|9629.8|9619.8|9622.3|9612.3|9629.8|9619.8|9622.3|9612.3|20
1631539030000|2021-09-13 13:17:10|9622|9612|9620.8|9610.8|9623.5|9613.5|9620.8|9610.8|14
1631539040000|2021-09-13 13:17:20|9621|9611|9617.8|9607.8|9621.8|9611.8|9617.3|9607.3|19
1631539050000|2021-09-13 13:17:30|9617.3|9607.3|9615|9605|9617.3|9607.3|9613.3|9603.3|24
1631539060000|2021-09-13 13:17:40|9615.5|9605.5|9609.5|9599.5|9615.8|9605.8|9609.5|9599.5|25
1631539070000|2021-09-13 13:17:50|9609.3|9599.3|9612.8|9602.8|9612.8|9602.8|9608.3|9598.3|15
1631539080000|2021-09-13 13:18:00|9613|9603|9612|9602|9614.3|9604.3|9611.8|9601.8|19
1631539090000|2021-09-13 13:18:10|9612.3|9602.3|9612|9602|9612.3|9602.3|9610.3|9600.3|12
1631539100000|2021-09-13 13:18:20|9611.8|9601.8|9607|9597|9612.8|9602.8|9607|9597|13
1631539110000|2021-09-13 13:18:30|9606.8|9596.8|9604|9594|9606.8|9596.8|9602.3|9592.3|16
1631539120000|2021-09-13 13:18:40|9604.3|9594.3|9607|9597|9611.5|9601.5|9604.3|9594.3|26
1631539130000|2021-09-13 13:18:50|9606.3|9596.3|9612|9602|9612|9602|9605.5|9595.5|20
1631539140000|2021-09-13 13:19:00|9612.5|9602.5|9613.8|9603.8|9616|9606|9612.5|9602.5|19
1631539150000|2021-09-13 13:19:10|9614.3|9604.3|9611.5|9601.5|9617.8|9607.8|9611.5|9601.5|21
1631539160000|2021-09-13 13:19:20|9611|9601|9605.8|9595.8|9611|9601|9605.8|9595.8|19
1631539170000|2021-09-13 13:19:30|9605.5|9595.5|9606|9596|9607|9597|9602.5|9592.5|19
1631539180000|2021-09-13 13:19:40|9605.5|9595.5|9603.8|9593.8|9606|9596|9601|9591|19
1631539190000|2021-09-13 13:19:50|9603.5|9593.5|9594.6|9584.6|9603.5|9593.5|9594.6|9584.6|10
1631539200000|2021-09-13 13:20:00|9594.1|9584.1|9594.5|9584.5|9595.5|9585.5|9594.1|9584.1|10
1631539210000|2021-09-13 13:20:10|9594.8|9584.8|9601.5|9591.5|9601.5|9591.5|9594.3|9584.3|17
1631539220000|2021-09-13 13:20:20|9602|9592|9598.8|9588.8|9602.3|9592.3|9597|9587|23
1631539230000|2021-09-13 13:20:30|9599|9589|9600|9590|9600.5|9590.5|9597.5|9587.5|16
1631539240000|2021-09-13 13:20:40|9600.8|9590.8|9605.3|9595.3|9605.3|9595.3|9600.8|9590.8|10
1631539250000|2021-09-13 13:20:50|9605.5|9595.5|9604|9594|9606.3|9596.3|9603.5|9593.5|13
1631539260000|2021-09-13 13:21:00|9603.5|9593.5|9605|9595|9606.3|9596.3|9603.5|9593.5|13
1631539270000|2021-09-13 13:21:10|9605.3|9595.3|9608.8|9598.8|9608.8|9598.8|9605|9595|15
1631539280000|2021-09-13 13:21:20|9608.5|9598.5|9607|9597|9609.8|9599.8|9606.3|9596.3|14
1631539290000|2021-09-13 13:21:30|9610|9600|9610.8|9600.8|9610.8|9600.8|9609.8|9599.8|7
1631539300000|2021-09-13 13:21:40|9611.3|9601.3|9601.8|9591.8|9612.3|9602.3|9601.8|9591.8|21
1631539310000|2021-09-13 13:21:50|9602|9592|9592.5|9582.5|9602.5|9592.5|9591.5|9581.5|20
1631539320000|2021-09-13 13:22:00|9592.3|9582.3|9595.8|9585.8|9596.8|9586.8|9591.8|9581.8|20
1631539330000|2021-09-13 13:22:10|9596|9586|9594.5|9584.5|9596|9586|9592.8|9582.8|18
1631539340000|2021-09-13 13:22:20|9596|9586|9593.3|9583.3|9596|9586|9593|9583|8
1631539350000|2021-09-13 13:22:30|9593.5|9583.5|9594.8|9584.8|9594.8|9584.8|9593.3|9583.3|6
1631539360000|2021-09-13 13:22:40|9595|9585|9597.3|9587.3|9597.3|9587.3|9595|9585|8
1631539370000|2021-09-13 13:22:50|9597|9587|9595.8|9585.8|9597|9587|9595.3|9585.3|16
1631539380000|2021-09-13 13:23:00|9595.5|9585.5|9592.5|9582.5|9595.8|9585.8|9590.5|9580.5|17
1631539390000|2021-09-13 13:23:10|9592.8|9582.8|9599.8|9589.8|9599.8|9589.8|9592.8|9582.8|17
1631539400000|2021-09-13 13:23:20|9599.5|9589.5|9602.5|9592.5|9602.8|9592.8|9599.5|9589.5|24
1631539410000|2021-09-13 13:23:30|9603.5|9593.5|9607.5|9597.5|9607.5|9597.5|9602|9592|18
1631539420000|2021-09-13 13:23:40|9608|9598|9607.8|9597.8|9609|9599|9605.8|9595.8|19
1631539430000|2021-09-13 13:23:50|9607.5|9597.5|9606.3|9596.3|9608.3|9598.3|9605|9595|19
1631539440000|2021-09-13 13:24:00|9605.8|9595.8|9607.8|9597.8|9608.8|9598.8|9605.8|9595.8|21
1631539450000|2021-09-13 13:24:10|9607.5|9597.5|9606|9596|9607.8|9597.8|9605.8|9595.8|18
1631539460000|2021-09-13 13:24:20|9606.5|9596.5|9605.3|9595.3|9606.8|9596.8|9604.5|9594.5|19
1631539470000|2021-09-13 13:24:30|9605.5|9595.5|9606.3|9596.3|9607|9597|9603.3|9593.3|17
1631539480000|2021-09-13 13:24:40|9606|9596|9607.8|9597.8|9609.3|9599.3|9606|9596|15
1631539490000|2021-09-13 13:24:50|9608|9598|9608.3|9598.3|9609.8|9599.8|9607.5|9597.5|14
1631539500000|2021-09-13 13:25:00|9609.3|9599.3|9605|9595|9609.3|9599.3|9603.3|9593.3|26
1631539510000|2021-09-13 13:25:10|9604.8|9594.8|9605.5|9595.5|9605.5|9595.5|9603.5|9593.5|18
1631539520000|2021-09-13 13:25:20|9604.5|9594.5|9609.8|9599.8|9609.8|9599.8|9604|9594|26
1631539530000|2021-09-13 13:25:30|9609.3|9599.3|9611.3|9601.3|9611.5|9601.5|9609.3|9599.3|21
1631539540000|2021-09-13 13:25:40|9611.5|9601.5|9613.5|9603.5|9613.8|9603.8|9610.8|9600.8|13
1631539550000|2021-09-13 13:25:50|9613.8|9603.8|9611|9601|9614.5|9604.5|9611|9601|23
1631539560000|2021-09-13 13:26:00|9611.3|9601.3|9610.8|9600.8|9612|9602|9610.8|9600.8|15
1631539570000|2021-09-13 13:26:10|9611.3|9601.3|9609.5|9599.5|9612|9602|9609.5|9599.5|19
1631539580000|2021-09-13 13:26:20|9609.8|9599.8|9610.5|9600.5|9610.8|9600.8|9609.3|9599.3|17
1631539590000|2021-09-13 13:26:30|9610.3|9600.3|9605.3|9595.3|9610.3|9600.3|9605|9595|12
1631539600000|2021-09-13 13:26:40|9606.5|9596.5|9600.8|9590.8|9606.5|9596.5|9600|9590|21
1631539610000|2021-09-13 13:26:50|9601|9591|9602|9592|9602.5|9592.5|9600.5|9590.5|13
1631539620000|2021-09-13 13:27:00|9602.3|9592.3|9603.3|9593.3|9603.5|9593.5|9602|9592|14
1631539630000|2021-09-13 13:27:10|9603.5|9593.5|9606.8|9596.8|9606.8|9596.8|9603.5|9593.5|12
1631539640000|2021-09-13 13:27:20|9607.8|9597.8|9608.5|9598.5|9608.8|9598.8|9606.8|9596.8|8
1631539650000|2021-09-13 13:27:30|9607.5|9597.5|9607|9597|9608.5|9598.5|9605.3|9595.3|16
1631539660000|2021-09-13 13:27:40|9607.3|9597.3|9606.3|9596.3|9607.8|9597.8|9606.3|9596.3|9
1631539670000|2021-09-13 13:27:50|9605.8|9595.8|9601.8|9591.8|9606.3|9596.3|9601.3|9591.3|16
1631539680000|2021-09-13 13:28:00|9601.3|9591.3|9599|9589|9601.3|9591.3|9597.5|9587.5|18
1631539690000|2021-09-13 13:28:10|9599.3|9589.3|9598.8|9588.8|9599.3|9589.3|9596|9586|16
1631539700000|2021-09-13 13:28:20|9599.5|9589.5|9597.5|9587.5|9599.5|9589.5|9597.3|9587.3|10
1631539710000|2021-09-13 13:28:30|9598.5|9588.5|9600.3|9590.3|9601.3|9591.3|9598.5|9588.5|14
1631539720000|2021-09-13 13:28:40|9600|9590|9600|9590|9600|9590|9599.3|9589.3|3
1631539730000|2021-09-13 13:28:50|9599.8|9589.8|9600|9590|9600.3|9590.3|9598.5|9588.5|14
1631539740000|2021-09-13 13:29:00|9600.3|9590.3|9600.5|9590.5|9600.5|9590.5|9599.8|9589.8|12
1631539750000|2021-09-13 13:29:10|9600.3|9590.3|9597.5|9587.5|9600.3|9590.3|9596|9586|11
1631539760000|2021-09-13 13:29:20|9596.3|9586.3|9597.3|9587.3|9597.8|9587.8|9596|9586|13
1631539770000|2021-09-13 13:29:30|9596.8|9586.8|9591.3|9581.3|9597.5|9587.5|9591.3|9581.3|20
1631539780000|2021-09-13 13:29:40|9592|9582|9590.3|9580.3|9592|9582|9588|9578|13
1631539790000|2021-09-13 13:29:50|9589.5|9579.5|9585.5|9575.5|9589.5|9579.5|9584.5|9574.5|17
1631539800000|2021-09-13 13:30:00|9585.8|9575.8|9587.5|9577.5|9588.3|9578.3|9583.3|9573.3|27
1631539810000|2021-09-13 13:30:10|9587.3|9577.3|9586.3|9576.3|9589|9579|9586.3|9576.3|22
1631539820000|2021-09-13 13:30:20|9586|9576|9587|9577|9589.3|9579.3|9586|9576|24
1631539830000|2021-09-13 13:30:30|9587.3|9577.3|9584.5|9574.5|9587.3|9577.3|9583.3|9573.3|22
1631539840000|2021-09-13 13:30:40|9584.8|9574.8|9587|9577|9588.8|9578.8|9584.8|9574.8|21
1631539850000|2021-09-13 13:30:50|9586.8|9576.8|9583.5|9573.5|9587.8|9577.8|9583.3|9573.3|27
1631539860000|2021-09-13 13:31:00|9583.8|9573.8|9586.5|9576.5|9587.8|9577.8|9583.3|9573.3|32
1631539870000|2021-09-13 13:31:10|9587|9577|9586|9576|9587.3|9577.3|9585|9575|24
1631539880000|2021-09-13 13:31:20|9585.8|9575.8|9580.8|9570.8|9587|9577|9579.8|9569.8|19
1631539890000|2021-09-13 13:31:30|9581|9571|9578.3|9568.3|9581|9571|9576|9566|19
1631539900000|2021-09-13 13:31:40|9578|9568|9578|9568|9579.5|9569.5|9578|9568|17
1631539910000|2021-09-13 13:31:50|9578.3|9568.3|9571.8|9561.8|9578.3|9568.3|9571.8|9561.8|27
1631539920000|2021-09-13 13:32:00|9570.8|9560.8|9575.8|9565.8|9576|9566|9570.8|9560.8|24
1631539930000|2021-09-13 13:32:10|9575.5|9565.5|9575.8|9565.8|9576.3|9566.3|9572|9562|21
1631539940000|2021-09-13 13:32:20|9575.5|9565.5|9576.5|9566.5|9576.5|9566.5|9574.8|9564.8|18
1631539950000|2021-09-13 13:32:30|9576.3|9566.3|9575.5|9565.5|9578.3|9568.3|9575.5|9565.5|18
1631539960000|2021-09-13 13:32:40|9575.8|9565.8|9581.3|9571.3|9581.8|9571.8|9575.5|9565.5|28
1631539970000|2021-09-13 13:32:50|9582.3|9572.3|9581.3|9571.3|9582.3|9572.3|9579.3|9569.3|32
1631539980000|2021-09-13 13:33:00|9579.8|9569.8|9582.8|9572.8|9582.8|9572.8|9579.5|9569.5|21
1631539990000|2021-09-13 13:33:10|9584|9574|9582|9572|9585|9575|9579.3|9569.3|24
1631540000000|2021-09-13 13:33:20|9580.5|9570.5|9579|9569|9583.8|9573.8|9578|9568|18
1631540010000|2021-09-13 13:33:30|9578.8|9568.8|9577.3|9567.3|9579|9569|9575.5|9565.5|26
1631540020000|2021-09-13 13:33:40|9577|9567|9578.5|9568.5|9581|9571|9576.5|9566.5|28
1631540030000|2021-09-13 13:33:50|9579|9569|9574.8|9564.8|9579.3|9569.3|9574.5|9564.5|18
1631540040000|2021-09-13 13:34:00|9573.8|9563.8|9581.5|9571.5|9581.5|9571.5|9573.8|9563.8|27
1631540050000|2021-09-13 13:34:10|9580.8|9570.8|9583|9573|9584.8|9574.8|9580.8|9570.8|18
1631540060000|2021-09-13 13:34:20|9583.3|9573.3|9587.8|9577.8|9589|9579|9583.3|9573.3|20
1631540070000|2021-09-13 13:34:30|9587.3|9577.3|9586.3|9576.3|9588|9578|9586|9576|28
1631540080000|2021-09-13 13:34:40|9587|9577|9586.8|9576.8|9588|9578|9585.5|9575.5|20
1631540090000|2021-09-13 13:34:50|9585.8|9575.8|9588.3|9578.3|9588.3|9578.3|9584|9574|26
1631540100000|2021-09-13 13:35:00|9588|9578|9584|9574|9588|9578|9579|9569|28
1631540110000|2021-09-13 13:35:10|9583.8|9573.8|9588.5|9578.5|9589|9579|9582|9572|20
1631540120000|2021-09-13 13:35:20|9588.8|9578.8|9589|9579|9589.8|9579.8|9588|9578|17
1631540130000|2021-09-13 13:35:30|9587.5|9577.5|9591.5|9581.5|9591.8|9581.8|9587|9577|17
1631540140000|2021-09-13 13:35:40|9591.8|9581.8|9589|9579|9592.3|9582.3|9587|9577|22
1631540150000|2021-09-13 13:35:50|9588.8|9578.8|9585|9575|9588.8|9578.8|9585|9575|24
1631540160000|2021-09-13 13:36:00|9585.3|9575.3|9592.3|9582.3|9592.3|9582.3|9585.3|9575.3|16
1631540170000|2021-09-13 13:36:10|9592.5|9582.5|9596.5|9586.5|9596.5|9586.5|9592.5|9582.5|26
1631540180000|2021-09-13 13:36:20|9596.3|9586.3|9598.8|9588.8|9599.3|9589.3|9595.5|9585.5|22
1631540190000|2021-09-13 13:36:30|9597.5|9587.5|9595.8|9585.8|9597.5|9587.5|9593.8|9583.8|20
1631540200000|2021-09-13 13:36:40|9595.5|9585.5|9594.8|9584.8|9596.8|9586.8|9594.8|9584.8|18
1631540210000|2021-09-13 13:36:50|9594.5|9584.5|9599|9589|9599.5|9589.5|9593.5|9583.5|23
1631540220000|2021-09-13 13:37:00|9598.8|9588.8|9596.8|9586.8|9599|9589|9596|9586|29
1631540230000|2021-09-13 13:37:10|9597|9587|9597.8|9587.8|9599.3|9589.3|9596.5|9586.5|31
1631540240000|2021-09-13 13:37:20|9598|9588|9600.3|9590.3|9600.3|9590.3|9598|9588|14
1631540250000|2021-09-13 13:37:30|9600.8|9590.8|9600.8|9590.8|9602.8|9592.8|9600.5|9590.5|19
1631540260000|2021-09-13 13:37:40|9601.3|9591.3|9598.5|9588.5|9601.3|9591.3|9598|9588|24
1631540270000|2021-09-13 13:37:50|9598.8|9588.8|9597|9587|9599|9589|9595.8|9585.8|15
1631540280000|2021-09-13 13:38:00|9597.5|9587.5|9600.3|9590.3|9600.3|9590.3|9597.5|9587.5|25
1631540290000|2021-09-13 13:38:10|9600.8|9590.8|9601.8|9591.8|9602.3|9592.3|9600.8|9590.8|13
1631540300000|2021-09-13 13:38:20|9602|9592|9604.8|9594.8|9606.8|9596.8|9601.5|9591.5|22
1631540310000|2021-09-13 13:38:30|9605.5|9595.5|9606.3|9596.3|9608.5|9598.5|9605.5|9595.5|13
1631540320000|2021-09-13 13:38:40|9606|9596|9607.3|9597.3|9607.3|9597.3|9605.3|9595.3|11
1631540330000|2021-09-13 13:38:50|9607.8|9597.8|9611.8|9601.8|9612.8|9602.8|9607.8|9597.8|20
1631540340000|2021-09-13 13:39:00|9610.8|9600.8|9605.5|9595.5|9610.8|9600.8|9603.5|9593.5|29
1631540350000|2021-09-13 13:39:10|9605.3|9595.3|9605.8|9595.8|9607.8|9597.8|9605.3|9595.3|20
1631540360000|2021-09-13 13:39:20|9606|9596|9607|9597|9607|9597|9604.5|9594.5|18
1631540370000|2021-09-13 13:39:30|9607.5|9597.5|9608.8|9598.8|9609.3|9599.3|9607.3|9597.3|9
1631540380000|2021-09-13 13:39:40|9609.3|9599.3|9611.5|9601.5|9611.8|9601.8|9608.8|9598.8|18
1631540390000|2021-09-13 13:39:50|9611|9601|9609|9599|9611.5|9601.5|9608.3|9598.3|14
1631540400000|2021-09-13 13:40:00|9608.8|9598.8|9602.8|9592.8|9608.8|9598.8|9602.3|9592.3|18
1631540410000|2021-09-13 13:40:10|9603|9593|9604.3|9594.3|9604.3|9594.3|9603|9593|5
1631540420000|2021-09-13 13:40:20|9604|9594|9598|9588|9604|9594|9598|9588|21
1631540430000|2021-09-13 13:40:30|9597.8|9587.8|9596|9586|9598.3|9588.3|9595.3|9585.3|24
1631540440000|2021-09-13 13:40:40|9595.8|9585.8|9594.3|9584.3|9596.8|9586.8|9594.3|9584.3|16
1631540450000|2021-09-13 13:40:50|9594.5|9584.5|9596.8|9586.8|9597.3|9587.3|9594.5|9584.5|24
1631540460000|2021-09-13 13:41:00|9594.8|9584.8|9599.3|9589.3|9599.3|9589.3|9594.3|9584.3|23
1631540470000|2021-09-13 13:41:10|9599|9589|9597.5|9587.5|9599.3|9589.3|9597|9587|23
1631540480000|2021-09-13 13:41:20|9597.3|9587.3|9595.8|9585.8|9597.3|9587.3|9593.3|9583.3|21
1631540490000|2021-09-13 13:41:30|9596.5|9586.5|9591|9581|9596.5|9586.5|9590.5|9580.5|20
1631540500000|2021-09-13 13:41:40|9590.5|9580.5|9591.5|9581.5|9591.5|9581.5|9589.5|9579.5|20
1631540510000|2021-09-13 13:41:50|9592|9582|9586|9576|9593|9583|9585.8|9575.8|22
1631540520000|2021-09-13 13:42:00|9585.8|9575.8|9589.8|9579.8|9589.8|9579.8|9585|9575|19
1631540530000|2021-09-13 13:42:10|9590|9580|9591.3|9581.3|9593.5|9583.5|9590|9580|20
1631540540000|2021-09-13 13:42:20|9591.5|9581.5|9594.3|9584.3|9594.8|9584.8|9591.5|9581.5|15
1631540550000|2021-09-13 13:42:30|9595|9585|9595.5|9585.5|9596.3|9586.3|9594|9584|23
1631540560000|2021-09-13 13:42:40|9595.8|9585.8|9598.3|9588.3|9600.8|9590.8|9595.8|9585.8|18
1631540570000|2021-09-13 13:42:50|9598.5|9588.5|9597.8|9587.8|9600.3|9590.3|9597.8|9587.8|22
1631540580000|2021-09-13 13:43:00|9597.5|9587.5|9594.8|9584.8|9597.8|9587.8|9594.8|9584.8|19
1631540590000|2021-09-13 13:43:10|9595|9585|9598.3|9588.3|9598.3|9588.3|9594.3|9584.3|24
1631540600000|2021-09-13 13:43:20|9598|9588|9599.3|9589.3|9599.3|9589.3|9598|9588|14
1631540610000|2021-09-13 13:43:30|9599|9589|9599.3|9589.3|9599.3|9589.3|9598|9588|6
1631540620000|2021-09-13 13:43:40|9599|9589|9598|9588|9599|9589|9598|9588|3
1631540630000|2021-09-13 13:43:50|9598.3|9588.3|9598.5|9588.5|9601|9591|9598.3|9588.3|15
1631540640000|2021-09-13 13:44:00|9598.8|9588.8|9596.3|9586.3|9598.8|9588.8|9595.3|9585.3|20
1631540650000|2021-09-13 13:44:10|9596.8|9586.8|9596.8|9586.8|9596.8|9586.8|9595|9585|14
1631540660000|2021-09-13 13:44:20|9597.3|9587.3|9598.8|9588.8|9598.8|9588.8|9597.3|9587.3|17
1631540670000|2021-09-13 13:44:30|9599|9589|9599.3|9589.3|9599.5|9589.5|9599|9589|6
1631540680000|2021-09-13 13:44:40|9599|9589|9597|9587|9599|9589|9596|9586|10
1631540690000|2021-09-13 13:44:50|9596.8|9586.8|9594.5|9584.5|9597|9587|9594.5|9584.5|17
1631540700000|2021-09-13 13:45:00|9594.8|9584.8|9604|9594|9604|9594|9594.8|9584.8|20
1631540710000|2021-09-13 13:45:10|9603.5|9593.5|9600|9590|9604|9594|9599.5|9589.5|12
1631540720000|2021-09-13 13:45:20|9599.8|9589.8|9593.3|9583.3|9599.8|9589.8|9591.8|9581.8|20
1631540730000|2021-09-13 13:45:30|9593.5|9583.5|9582.8|9572.8|9593.5|9583.5|9582.8|9572.8|21
1631540740000|2021-09-13 13:45:40|9583|9573|9577.5|9567.5|9583.3|9573.3|9577.5|9567.5|17
1631540750000|2021-09-13 13:45:50|9577.8|9567.8|9575.8|9565.8|9577.8|9567.8|9573|9563|18
1631540760000|2021-09-13 13:46:00|9576|9566|9573.3|9563.3|9579.8|9569.8|9573|9563|22
1631540770000|2021-09-13 13:46:10|9571.8|9561.8|9574|9564|9574.3|9564.3|9571.5|9561.5|9
1631540780000|2021-09-13 13:46:20|9573.8|9563.8|9574|9564|9574|9564|9572.8|9562.8|21
1631540790000|2021-09-13 13:46:30|9574.3|9564.3|9576|9566|9576.5|9566.5|9574|9564|20
1631540800000|2021-09-13 13:46:40|9575.8|9565.8|9574.5|9564.5|9578.3|9568.3|9574.5|9564.5|17
1631540810000|2021-09-13 13:46:50|9573|9563|9568.8|9558.8|9573|9563|9568.5|9558.5|24
1631540820000|2021-09-13 13:47:00|9570.3|9560.3|9573|9563|9573|9563|9569.8|9559.8|22
1631540830000|2021-09-13 13:47:10|9572.8|9562.8|9576|9566|9576|9566|9571.5|9561.5|24
1631540840000|2021-09-13 13:47:20|9575.5|9565.5|9576.8|9566.8|9578.3|9568.3|9575|9565|22
1631540850000|2021-09-13 13:47:30|9577|9567|9579|9569|9579|9569|9576.5|9566.5|15
1631540860000|2021-09-13 13:47:40|9579.5|9569.5|9578.8|9568.8|9580.8|9570.8|9578|9568|19
1631540870000|2021-09-13 13:47:50|9578.5|9568.5|9580.5|9570.5|9580.5|9570.5|9576.3|9566.3|23
1631540880000|2021-09-13 13:48:00|9580.3|9570.3|9578.8|9568.8|9581.8|9571.8|9578.5|9568.5|22
1631540890000|2021-09-13 13:48:10|9578.5|9568.5|9580.8|9570.8|9582.5|9572.5|9578.5|9568.5|19
1631540900000|2021-09-13 13:48:20|9581.5|9571.5|9582.5|9572.5|9583|9573|9580.8|9570.8|21
1631540910000|2021-09-13 13:48:30|9582.8|9572.8|9572.3|9562.3|9583|9573|9572.3|9562.3|20
1631540920000|2021-09-13 13:48:40|9572.8|9562.8|9572.3|9562.3|9573.8|9563.8|9572.3|9562.3|16
1631540930000|2021-09-13 13:48:50|9572|9562|9568.3|9558.3|9572.8|9562.8|9566.8|9556.8|19
1631540940000|2021-09-13 13:49:00|9568.5|9558.5|9577.8|9567.8|9578|9568|9568.5|9558.5|17
1631540950000|2021-09-13 13:49:10|9578|9568|9579|9569|9579.3|9569.3|9577.8|9567.8|16
1631540960000|2021-09-13 13:49:20|9579.3|9569.3|9582|9572|9582.5|9572.5|9578.8|9568.8|18
1631540970000|2021-09-13 13:49:30|9581.8|9571.8|9578|9568|9582.5|9572.5|9577.3|9567.3|18
1631540980000|2021-09-13 13:49:40|9578.3|9568.3|9579.5|9569.5|9579.5|9569.5|9577.5|9567.5|12
1631540990000|2021-09-13 13:49:50|9579.3|9569.3|9579.3|9569.3|9582.3|9572.3|9578.3|9568.3|18
1631541000000|2021-09-13 13:50:00|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|10
1631541010000|2021-09-13 13:50:10|9579.3|9569.3|9577.3|9567.3|9582.3|9572.3|9576.8|9566.8|24
1631541020000|2021-09-13 13:50:20|9577|9567|9578.5|9568.5|9579|9569|9576|9566|16
1631541030000|2021-09-13 13:50:30|9578.8|9568.8|9572.5|9562.5|9579|9569|9571.8|9561.8|22
1631541040000|2021-09-13 13:50:40|9571.5|9561.5|9570.5|9560.5|9572.5|9562.5|9569|9559|24
1631541050000|2021-09-13 13:50:50|9570|9560|9570.5|9560.5|9571.5|9561.5|9568|9558|22
1631541060000|2021-09-13 13:51:00|9570|9560|9574|9564|9574.3|9564.3|9570|9560|24
1631541070000|2021-09-13 13:51:10|9574.3|9564.3|9577.8|9567.8|9577.8|9567.8|9574.3|9564.3|21
1631541080000|2021-09-13 13:51:20|9578.3|9568.3|9574|9564|9578.3|9568.3|9574|9564|23
1631541090000|2021-09-13 13:51:30|9573.8|9563.8|9574.8|9564.8|9574.8|9564.8|9572|9562|17
1631541100000|2021-09-13 13:51:40|9575|9565|9572.5|9562.5|9575.8|9565.8|9572.5|9562.5|19
1631541110000|2021-09-13 13:51:50|9572|9562|9571|9561|9572|9562|9569.8|9559.8|17
1631541120000|2021-09-13 13:52:00|9570.8|9560.8|9571|9561|9573.5|9563.5|9569.3|9559.3|16
1631541130000|2021-09-13 13:52:10|9570.8|9560.8|9568.8|9558.8|9570.8|9560.8|9567.3|9557.3|18
1631541140000|2021-09-13 13:52:20|9568.5|9558.5|9566.8|9556.8|9568.5|9558.5|9566.5|9556.5|11
1631541150000|2021-09-13 13:52:30|9567|9557|9568|9558|9568.5|9558.5|9567|9557|13
1631541160000|2021-09-13 13:52:40|9567.5|9557.5|9572|9562|9572|9562|9566.8|9556.8|17
1631541170000|2021-09-13 13:52:50|9572.3|9562.3|9566|9556|9573.5|9563.5|9566|9556|14
1631541180000|2021-09-13 13:53:00|9565.8|9555.8|9566.5|9556.5|9567|9557|9565.5|9555.5|12
1631541190000|2021-09-13 13:53:10|9567|9557|9567.5|9557.5|9568|9558|9566|9556|16
1631541200000|2021-09-13 13:53:20|9567.3|9557.3|9570.8|9560.8|9571.3|9561.3|9567.3|9557.3|16
1631541210000|2021-09-13 13:53:30|9570.5|9560.5|9570.5|9560.5|9571.3|9561.3|9570.5|9560.5|10
1631541220000|2021-09-13 13:53:40|9570.8|9560.8|9571.3|9561.3|9571.3|9561.3|9570.5|9560.5|8
1631541230000|2021-09-13 13:53:50|9570.8|9560.8|9568.3|9558.3|9570.8|9560.8|9567.3|9557.3|13
1631541240000|2021-09-13 13:54:00|9568.8|9558.8|9571.5|9561.5|9572.5|9562.5|9568.8|9558.8|16
1631541250000|2021-09-13 13:54:10|9571.8|9561.8|9573.8|9563.8|9573.8|9563.8|9571.3|9561.3|13
1631541260000|2021-09-13 13:54:20|9573.5|9563.5|9573.3|9563.3|9574.5|9564.5|9573|9563|18
1631541270000|2021-09-13 13:54:30|9573.5|9563.5|9574.8|9564.8|9575|9565|9573.5|9563.5|16
1631541280000|2021-09-13 13:54:40|9575|9565|9578.3|9568.3|9578.5|9568.5|9572.5|9562.5|17
1631541290000|2021-09-13 13:54:50|9578.5|9568.5|9578.3|9568.3|9579.5|9569.5|9577.5|9567.5|18
1631541300000|2021-09-13 13:55:00|9578.5|9568.5|9578.8|9568.8|9581.3|9571.3|9578|9568|23
1631541310000|2021-09-13 13:55:10|9578.3|9568.3|9577.5|9567.5|9578.3|9568.3|9576.3|9566.3|13
1631541320000|2021-09-13 13:55:20|9577.3|9567.3|9580.8|9570.8|9582.5|9572.5|9577.3|9567.3|16
1631541330000|2021-09-13 13:55:30|9581|9571|9579.8|9569.8|9582|9572|9579.8|9569.8|14
1631541340000|2021-09-13 13:55:40|9578.3|9568.3|9575.5|9565.5|9579.3|9569.3|9574.5|9564.5|14
1631541350000|2021-09-13 13:55:50|9575.3|9565.3|9570.5|9560.5|9575.3|9565.3|9570.5|9560.5|19
1631541360000|2021-09-13 13:56:00|9570.3|9560.3|9570.5|9560.5|9572.3|9562.3|9570.3|9560.3|16
1631541370000|2021-09-13 13:56:10|9570.8|9560.8|9573.8|9563.8|9573.8|9563.8|9570.8|9560.8|11
1631541380000|2021-09-13 13:56:20|9574.8|9564.8|9578.8|9568.8|9578.8|9568.8|9574.3|9564.3|18
1631541390000|2021-09-13 13:56:30|9578.3|9568.3|9578|9568|9581|9571|9577.8|9567.8|22
1631541400000|2021-09-13 13:56:40|9578.3|9568.3|9577.3|9567.3|9578.8|9568.8|9577.3|9567.3|12
1631541410000|2021-09-13 13:56:50|9577.5|9567.5|9567.8|9557.8|9577.5|9567.5|9567.8|9557.8|20
1631541420000|2021-09-13 13:57:00|9567.5|9557.5|9569.5|9559.5|9571|9561|9566.8|9556.8|25
1631541430000|2021-09-13 13:57:10|9570.3|9560.3|9575|9565|9575.3|9565.3|9569.8|9559.8|27
1631541440000|2021-09-13 13:57:20|9575.3|9565.3|9575.8|9565.8|9576.3|9566.3|9575.3|9565.3|12
1631541450000|2021-09-13 13:57:30|9574.8|9564.8|9571.5|9561.5|9575.3|9565.3|9571.5|9561.5|16
1631541460000|2021-09-13 13:57:40|9571.8|9561.8|9570|9560|9571.8|9561.8|9570|9560|6
1631541470000|2021-09-13 13:57:50|9570.8|9560.8|9568.3|9558.3|9570.8|9560.8|9568.3|9558.3|12
1631541480000|2021-09-13 13:58:00|9569|9559|9571.3|9561.3|9572.3|9562.3|9569|9559|14
1631541490000|2021-09-13 13:58:10|9570.8|9560.8|9570.3|9560.3|9571.5|9561.5|9570|9560|23
1631541500000|2021-09-13 13:58:20|9570.8|9560.8|9571|9561|9571|9561|9570.3|9560.3|9
1631541510000|2021-09-13 13:58:30|9571.5|9561.5|9570.3|9560.3|9571.5|9561.5|9570|9560|14
1631541520000|2021-09-13 13:58:40|9570|9560|9571.5|9561.5|9572|9562|9570|9560|20
1631541530000|2021-09-13 13:58:50|9572|9562|9571.3|9561.3|9572|9562|9570.8|9560.8|8
1631541540000|2021-09-13 13:59:00|9571|9561|9573.3|9563.3|9575|9565|9571|9561|20
1631541550000|2021-09-13 13:59:10|9573.5|9563.5|9573.3|9563.3|9574.3|9564.3|9573.3|9563.3|8
1631541560000|2021-09-13 13:59:20|9573.5|9563.5|9572|9562|9574|9564|9571.5|9561.5|10
1631541570000|2021-09-13 13:59:30|9572.3|9562.3|9570.3|9560.3|9573|9563|9570|9560|18
1631541580000|2021-09-13 13:59:40|9570.5|9560.5|9567.3|9557.3|9570.5|9560.5|9567|9557|16
1631541590000|2021-09-13 13:59:50|9567.5|9557.5|9565.5|9555.5|9567.8|9557.8|9565.5|9555.5|17
1631541600000|2021-09-13 14:00:00|9566|9556|9570.8|9560.8|9572|9562|9566|9556|21
1631541610000|2021-09-13 14:00:10|9570.3|9560.3|9570.8|9560.8|9571.5|9561.5|9570.3|9560.3|15
1631541620000|2021-09-13 14:00:20|9571|9561|9566.5|9556.5|9571|9561|9565.5|9555.5|15
1631541630000|2021-09-13 14:00:30|9566.3|9556.3|9565.5|9555.5|9567.3|9557.3|9565.5|9555.5|16
1631541640000|2021-09-13 14:00:40|9566.3|9556.3|9566|9556|9566.8|9556.8|9565.5|9555.5|14
1631541650000|2021-09-13 14:00:50|9565.5|9555.5|9559.5|9549.5|9565.5|9555.5|9559.5|9549.5|13
1631541660000|2021-09-13 14:01:00|9559.3|9549.3|9561|9551|9561.5|9551.5|9559.3|9549.3|11
1631541670000|2021-09-13 14:01:10|9560.8|9550.8|9560.3|9550.3|9560.8|9550.8|9559.3|9549.3|16
1631541680000|2021-09-13 14:01:20|9560.5|9550.5|9554.3|9544.3|9560.5|9550.5|9553|9543|23
1631541690000|2021-09-13 14:01:30|9553.8|9543.8|9546.8|9536.8|9553.8|9543.8|9546.8|9536.8|24
1631541700000|2021-09-13 14:01:40|9546|9536|9547|9537|9547.5|9537.5|9542.5|9532.5|23
1631541710000|2021-09-13 14:01:50|9547.5|9537.5|9547|9537|9547.8|9537.8|9546|9536|20
1631541720000|2021-09-13 14:02:00|9548.5|9538.5|9549.8|9539.8|9549.8|9539.8|9547.5|9537.5|24
1631541730000|2021-09-13 14:02:10|9549.5|9539.5|9543.3|9533.3|9549.8|9539.8|9542.8|9532.8|18
1631541740000|2021-09-13 14:02:20|9543.8|9533.8|9542.8|9532.8|9546.5|9536.5|9542|9532|24
1631541750000|2021-09-13 14:02:30|9543.3|9533.3|9545|9535|9547.5|9537.5|9543.3|9533.3|28
1631541760000|2021-09-13 14:02:40|9544.8|9534.8|9538.5|9528.5|9544.8|9534.8|9538.5|9528.5|26
1631541770000|2021-09-13 14:02:50|9538.3|9528.3|9539.8|9529.8|9540|9530|9537.3|9527.3|27
1631541780000|2021-09-13 14:03:00|9540|9530|9544.5|9534.5|9544.5|9534.5|9538.8|9528.8|23
1631541790000|2021-09-13 14:03:10|9546|9536|9538.8|9528.8|9546.5|9536.5|9538.3|9528.3|21
1631541800000|2021-09-13 14:03:20|9539.8|9529.8|9543|9533|9543.3|9533.3|9538.8|9528.8|23
1631541810000|2021-09-13 14:03:30|9542.8|9532.8|9542|9532|9542.8|9532.8|9540.3|9530.3|13
1631541820000|2021-09-13 14:03:40|9542.3|9532.3|9543|9533|9546.8|9536.8|9542.3|9532.3|19
1631541830000|2021-09-13 14:03:50|9543.5|9533.5|9543|9533|9544|9534|9542|9532|17
1631541840000|2021-09-13 14:04:00|9543.5|9533.5|9543.8|9533.8|9543.8|9533.8|9543.3|9533.3|8
1631541850000|2021-09-13 14:04:10|9543.3|9533.3|9542.5|9532.5|9543.3|9533.3|9540|9530|23
1631541860000|2021-09-13 14:04:20|9542.8|9532.8|9539.5|9529.5|9543|9533|9538.5|9528.5|19
1631541870000|2021-09-13 14:04:30|9539.8|9529.8|9536.3|9526.3|9541|9531|9536.3|9526.3|19
1631541880000|2021-09-13 14:04:40|9536.5|9526.5|9524|9514|9536.5|9526.5|9522.6|9512.6|28
1631541890000|2021-09-13 14:04:50|9524.3|9514.3|9519.8|9509.8|9529.3|9519.3|9519.3|9509.3|21
1631541900000|2021-09-13 14:05:00|9521.5|9511.5|9523.8|9513.8|9524|9514|9518.8|9508.8|24
1631541910000|2021-09-13 14:05:10|9524|9514|9532|9522|9532|9522|9521.8|9511.8|21
1631541920000|2021-09-13 14:05:20|9531.5|9521.5|9524.3|9514.3|9531.8|9521.8|9524.3|9514.3|24
1631541930000|2021-09-13 14:05:30|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9519.8|9509.8|27
1631541940000|2021-09-13 14:05:40|9521.5|9511.5|9527.8|9517.8|9527.8|9517.8|9519.5|9509.5|30
1631541950000|2021-09-13 14:05:50|9527.5|9517.5|9518.5|9508.5|9528.5|9518.5|9518|9508|23
1631541960000|2021-09-13 14:06:00|9519|9509|9515.8|9505.8|9519.3|9509.3|9512.5|9502.5|28
1631541970000|2021-09-13 14:06:10|9516|9506|9518.8|9508.8|9520|9510|9514.3|9504.3|32
1631541980000|2021-09-13 14:06:20|9519|9509|9522|9512|9522.3|9512.3|9519|9509|22
1631541990000|2021-09-13 14:06:30|9523.3|9513.3|9513.3|9503.3|9523.3|9513.3|9513.3|9503.3|25
1631542000000|2021-09-13 14:06:40|9516.8|9506.8|9518|9508|9518.3|9508.3|9514.3|9504.3|25
1631542010000|2021-09-13 14:06:50|9517|9507|9515|9505|9521.5|9511.5|9513.5|9503.5|26
1631542020000|2021-09-13 14:07:00|9514.8|9504.8|9510.8|9500.8|9515|9505|9510.8|9500.8|25
1631542030000|2021-09-13 14:07:10|9511|9501|9512.8|9502.8|9513.8|9503.8|9510|9500|26
1631542040000|2021-09-13 14:07:20|9512.5|9502.5|9515|9505|9515|9505|9510.5|9500.5|20
1631542050000|2021-09-13 14:07:30|9515.5|9505.5|9516.3|9506.3|9516.3|9506.3|9513.8|9503.8|19
1631542060000|2021-09-13 14:07:40|9516|9506|9512.8|9502.8|9516|9506|9511.8|9501.8|20
1631542070000|2021-09-13 14:07:50|9513.5|9503.5|9514.8|9504.8|9515.3|9505.3|9510.5|9500.5|26
1631542080000|2021-09-13 14:08:00|9515.3|9505.3|9507|9497|9517.3|9507.3|9506.8|9496.8|25
1631542090000|2021-09-13 14:08:10|9507.3|9497.3|9500.5|9490.5|9507.3|9497.3|9499|9489|29
1631542100000|2021-09-13 14:08:20|9500.3|9490.3|9501.8|9491.8|9502.3|9492.3|9497.5|9487.5|22
1631542110000|2021-09-13 14:08:30|9501.5|9491.5|9504.5|9494.5|9506.8|9496.8|9499|9489|30
1631542120000|2021-09-13 14:08:40|9504.3|9494.3|9507|9497|9507.8|9497.8|9504|9494|28
1631542130000|2021-09-13 14:08:50|9506.5|9496.5|9502.3|9492.3|9507.8|9497.8|9502.3|9492.3|17
1631542140000|2021-09-13 14:09:00|9502|9492|9497.8|9487.8|9502.8|9492.8|9497.8|9487.8|29
1631542150000|2021-09-13 14:09:10|9497.3|9487.3|9496.8|9486.8|9498.5|9488.5|9495.5|9485.5|26
1631542160000|2021-09-13 14:09:20|9496.5|9486.5|9492.3|9482.3|9496.8|9486.8|9492.3|9482.3|19
1631542170000|2021-09-13 14:09:30|9492|9482|9495.8|9485.8|9496.3|9486.3|9492|9482|20
1631542180000|2021-09-13 14:09:40|9496|9486|9495.5|9485.5|9499.3|9489.3|9494|9484|22
1631542190000|2021-09-13 14:09:50|9494.8|9484.8|9494.8|9484.8|9501.5|9491.5|9494.8|9484.8|25
1631542200000|2021-09-13 14:10:00|9495.3|9485.3|9494.5|9484.5|9498.8|9488.8|9494.3|9484.3|16
1631542210000|2021-09-13 14:10:10|9494.3|9484.3|9494.3|9484.3|9497.5|9487.5|9494|9484|17
1631542220000|2021-09-13 14:10:20|9494.8|9484.8|9497|9487|9498.5|9488.5|9494.8|9484.8|25
1631542230000|2021-09-13 14:10:30|9497.8|9487.8|9504|9494|9504.3|9494.3|9497.8|9487.8|28
1631542240000|2021-09-13 14:10:40|9504.3|9494.3|9507|9497|9507.3|9497.3|9504.3|9494.3|17
1631542250000|2021-09-13 14:10:50|9508|9498|9502|9492|9508|9498|9499.3|9489.3|24
1631542260000|2021-09-13 14:11:00|9501|9491|9505.8|9495.8|9507|9497|9501|9491|23
1631542270000|2021-09-13 14:11:10|9506|9496|9507.8|9497.8|9508.8|9498.8|9506|9496|28
1631542280000|2021-09-13 14:11:20|9507.5|9497.5|9502.3|9492.3|9508.8|9498.8|9500|9490|28
1631542290000|2021-09-13 14:11:30|9502|9492|9501.5|9491.5|9504.3|9494.3|9500.5|9490.5|20
1631542300000|2021-09-13 14:11:40|9501.3|9491.3|9505.3|9495.3|9505.3|9495.3|9501.3|9491.3|23
1631542310000|2021-09-13 14:11:50|9505.5|9495.5|9497.3|9487.3|9505.5|9495.5|9497.3|9487.3|18
1631542320000|2021-09-13 14:12:00|9496.5|9486.5|9502.8|9492.8|9502.8|9492.8|9496.5|9486.5|22
1631542330000|2021-09-13 14:12:10|9503|9493|9507|9497|9507.8|9497.8|9502|9492|19
1631542340000|2021-09-13 14:12:20|9506.5|9496.5|9511.3|9501.3|9511.3|9501.3|9506.3|9496.3|25
1631542350000|2021-09-13 14:12:30|9511|9501|9510.8|9500.8|9514|9504|9510.3|9500.3|25
1631542360000|2021-09-13 14:12:40|9511.3|9501.3|9511.8|9501.8|9514.8|9504.8|9511.3|9501.3|16
1631542370000|2021-09-13 14:12:50|9513.3|9503.3|9512.8|9502.8|9514|9504|9509.5|9499.5|26
1631542380000|2021-09-13 14:13:00|9513.3|9503.3|9514|9504|9515.5|9505.5|9511.5|9501.5|23
1631542390000|2021-09-13 14:13:10|9513.8|9503.8|9518.3|9508.3|9518.3|9508.3|9513.8|9503.8|22
1631542400000|2021-09-13 14:13:20|9518.5|9508.5|9509.3|9499.3|9519.3|9509.3|9509.3|9499.3|23
1631542410000|2021-09-13 14:13:30|9509.5|9499.5|9510.8|9500.8|9511.8|9501.8|9508.5|9498.5|28
1631542420000|2021-09-13 14:13:40|9510.5|9500.5|9513|9503|9513|9503|9508.8|9498.8|28
1631542430000|2021-09-13 14:13:50|9512.5|9502.5|9511.3|9501.3|9514.5|9504.5|9511.3|9501.3|17
1631542440000|2021-09-13 14:14:00|9511.5|9501.5|9517.8|9507.8|9518|9508|9511.3|9501.3|24
1631542450000|2021-09-13 14:14:10|9518|9508|9517|9507|9518.8|9508.8|9516.3|9506.3|16
1631542460000|2021-09-13 14:14:20|9517.8|9507.8|9515.3|9505.3|9519|9509|9515.3|9505.3|19
1631542470000|2021-09-13 14:14:30|9515.5|9505.5|9511.8|9501.8|9518.5|9508.5|9511.8|9501.8|19
1631542480000|2021-09-13 14:14:40|9511.3|9501.3|9513.5|9503.5|9515.3|9505.3|9509|9499|18
1631542490000|2021-09-13 14:14:50|9513.8|9503.8|9512.3|9502.3|9514.3|9504.3|9510.3|9500.3|20
1631542500000|2021-09-13 14:15:00|9513|9503|9512.3|9502.3|9515.5|9505.5|9512.3|9502.3|22
1631542510000|2021-09-13 14:15:10|9511.8|9501.8|9507.5|9497.5|9511.8|9501.8|9507.5|9497.5|18
1631542520000|2021-09-13 14:15:20|9507.8|9497.8|9503.8|9493.8|9508.5|9498.5|9503.8|9493.8|19
1631542530000|2021-09-13 14:15:30|9503.5|9493.5|9501.5|9491.5|9506|9496|9501.5|9491.5|23
1631542540000|2021-09-13 14:15:40|9501.3|9491.3|9496.5|9486.5|9501.3|9491.3|9495.8|9485.8|21
1631542550000|2021-09-13 14:15:50|9496.3|9486.3|9497.5|9487.5|9498|9488|9495.8|9485.8|18
1631542560000|2021-09-13 14:16:00|9497|9487|9494.3|9484.3|9500|9490|9494.3|9484.3|28
1631542570000|2021-09-13 14:16:10|9494.5|9484.5|9495.8|9485.8|9496|9486|9494.3|9484.3|10
1631542580000|2021-09-13 14:16:20|9495.5|9485.5|9501.3|9491.3|9501.3|9491.3|9495.5|9485.5|19
1631542590000|2021-09-13 14:16:30|9501|9491|9499.8|9489.8|9501|9491|9498.5|9488.5|21
1631542600000|2021-09-13 14:16:40|9499.3|9489.3|9495|9485|9499.5|9489.5|9493.8|9483.8|22
1631542610000|2021-09-13 14:16:50|9494.8|9484.8|9499.3|9489.3|9501.8|9491.8|9494.8|9484.8|21
1631542620000|2021-09-13 14:17:00|9499|9489|9496.8|9486.8|9499|9489|9496|9486|26
1631542630000|2021-09-13 14:17:10|9496|9486|9493.8|9483.8|9496|9486|9493.5|9483.5|17
1631542640000|2021-09-13 14:17:20|9494|9484|9494|9484|9497.5|9487.5|9494|9484|21
1631542650000|2021-09-13 14:17:30|9494.5|9484.5|9493.5|9483.5|9495.3|9485.3|9493.5|9483.5|10
1631542660000|2021-09-13 14:17:40|9493.8|9483.8|9499.3|9489.3|9499.3|9489.3|9493.8|9483.8|14
1631542670000|2021-09-13 14:17:50|9497.8|9487.8|9498.3|9488.3|9500|9490|9496.5|9486.5|24
1631542680000|2021-09-13 14:18:00|9499|9489|9499.3|9489.3|9501.5|9491.5|9498.8|9488.8|23
1631542690000|2021-09-13 14:18:10|9499.5|9489.5|9503.5|9493.5|9503.8|9493.8|9499.5|9489.5|20
1631542700000|2021-09-13 14:18:20|9502.3|9492.3|9505.5|9495.5|9506.3|9496.3|9502.3|9492.3|20
1631542710000|2021-09-13 14:18:30|9505.8|9495.8|9505|9495|9507|9497|9505|9495|19
1631542720000|2021-09-13 14:18:40|9505.3|9495.3|9501.8|9491.8|9505.5|9495.5|9501.8|9491.8|13
1631542730000|2021-09-13 14:18:50|9502|9492|9505.5|9495.5|9505.5|9495.5|9501.8|9491.8|10
1631542740000|2021-09-13 14:19:00|9505|9495|9508.5|9498.5|9508.8|9498.8|9505|9495|18
1631542750000|2021-09-13 14:19:10|9508.3|9498.3|9511.5|9501.5|9511.5|9501.5|9508|9498|21
1631542760000|2021-09-13 14:19:20|9511.3|9501.3|9508.8|9498.8|9511.5|9501.5|9508|9498|16
1631542770000|2021-09-13 14:19:30|9508.3|9498.3|9505|9495|9508.5|9498.5|9503.8|9493.8|23
1631542780000|2021-09-13 14:19:40|9505.3|9495.3|9505|9495|9505.5|9495.5|9502.3|9492.3|21
1631542790000|2021-09-13 14:19:50|9505.3|9495.3|9508.3|9498.3|9509|9499|9505|9495|18
1631542800000|2021-09-13 14:20:00|9508.8|9498.8|9506.8|9496.8|9510|9500|9506.8|9496.8|21
1631542810000|2021-09-13 14:20:10|9507|9497|9501.3|9491.3|9507|9497|9501|9491|16
1631542820000|2021-09-13 14:20:20|9501|9491|9496|9486|9501|9491|9494.8|9484.8|23
1631542830000|2021-09-13 14:20:30|9496.3|9486.3|9498.8|9488.8|9498.8|9488.8|9496|9486|18
1631542840000|2021-09-13 14:20:40|9498.5|9488.5|9499.5|9489.5|9499.5|9489.5|9496.8|9486.8|20
1631542850000|2021-09-13 14:20:50|9499.8|9489.8|9503|9493|9504.5|9494.5|9499.8|9489.8|20
1631542860000|2021-09-13 14:21:00|9502.5|9492.5|9500|9490|9502.5|9492.5|9499.5|9489.5|25
1631542870000|2021-09-13 14:21:10|9500.3|9490.3|9501.3|9491.3|9501.5|9491.5|9499|9489|18
1631542880000|2021-09-13 14:21:20|9501.5|9491.5|9499.3|9489.3|9502|9492|9497|9487|20
1631542890000|2021-09-13 14:21:30|9500|9490|9500|9490|9503.3|9493.3|9500|9490|15
1631542900000|2021-09-13 14:21:40|9500.8|9490.8|9502|9492|9502|9492|9500.8|9490.8|13
1631542910000|2021-09-13 14:21:50|9502.3|9492.3|9501.5|9491.5|9503|9493|9500.8|9490.8|15
1631542920000|2021-09-13 14:22:00|9501|9491|9500|9490|9501|9491|9498.8|9488.8|22
1631542930000|2021-09-13 14:22:10|9499.8|9489.8|9498.8|9488.8|9500.8|9490.8|9498.8|9488.8|20
1631542940000|2021-09-13 14:22:20|9498.5|9488.5|9503|9493|9503|9493|9497.8|9487.8|19
1631542950000|2021-09-13 14:22:30|9503.8|9493.8|9503.5|9493.5|9503.8|9493.8|9502.8|9492.8|10
1631542960000|2021-09-13 14:22:40|9504.5|9494.5|9502|9492|9506.5|9496.5|9501.8|9491.8|21
1631542970000|2021-09-13 14:22:50|9502.3|9492.3|9500.3|9490.3|9503.3|9493.3|9499.5|9489.5|12
1631542980000|2021-09-13 14:23:00|9500.5|9490.5|9503.8|9493.8|9504.3|9494.3|9500.5|9490.5|16
1631542990000|2021-09-13 14:23:10|9504|9494|9502|9492|9504.3|9494.3|9501.8|9491.8|12
1631543000000|2021-09-13 14:23:20|9504|9494|9503.8|9493.8|9504.8|9494.8|9500.8|9490.8|18
1631543010000|2021-09-13 14:23:30|9503.3|9493.3|9502.8|9492.8|9503.8|9493.8|9501.8|9491.8|21
1631543020000|2021-09-13 14:23:40|9503|9493|9504|9494|9504.3|9494.3|9502.8|9492.8|15
1631543030000|2021-09-13 14:23:50|9503.8|9493.8|9506.3|9496.3|9508.5|9498.5|9503.8|9493.8|19
1631543040000|2021-09-13 14:24:00|9506.5|9496.5|9505.8|9495.8|9507.3|9497.3|9505|9495|11
1631543050000|2021-09-13 14:24:10|9506|9496|9507.8|9497.8|9509.8|9499.8|9506|9496|18
1631543060000|2021-09-13 14:24:20|9506.8|9496.8|9507.3|9497.3|9507.3|9497.3|9505|9495|17
1631543070000|2021-09-13 14:24:30|9507|9497|9504.8|9494.8|9507.3|9497.3|9503.8|9493.8|22
1631543080000|2021-09-13 14:24:40|9505|9495|9502.8|9492.8|9506.3|9496.3|9502.3|9492.3|23
1631543090000|2021-09-13 14:24:50|9503|9493|9502.8|9492.8|9503.3|9493.3|9501.8|9491.8|11
1631543100000|2021-09-13 14:25:00|9503.3|9493.3|9508.8|9498.8|9508.8|9498.8|9503.3|9493.3|16
1631543110000|2021-09-13 14:25:10|9509.8|9499.8|9512.5|9502.5|9513.3|9503.3|9509|9499|24
1631543120000|2021-09-13 14:25:20|9512.8|9502.8|9512|9502|9512.8|9502.8|9509.8|9499.8|13
1631543130000|2021-09-13 14:25:30|9512.3|9502.3|9514|9504|9514.3|9504.3|9510.3|9500.3|17
1631543140000|2021-09-13 14:25:40|9514.3|9504.3|9515|9505|9515.8|9505.8|9513.5|9503.5|13
1631543150000|2021-09-13 14:25:50|9515.5|9505.5|9512.8|9502.8|9516.5|9506.5|9512.5|9502.5|19
1631543160000|2021-09-13 14:26:00|9512.5|9502.5|9513.5|9503.5|9513.8|9503.8|9509|9499|22
1631543170000|2021-09-13 14:26:10|9513|9503|9514.8|9504.8|9515|9505|9512.5|9502.5|14
1631543180000|2021-09-13 14:26:20|9515|9505|9515.8|9505.8|9515.8|9505.8|9514.5|9504.5|8
1631543190000|2021-09-13 14:26:30|9515|9505|9514.8|9504.8|9516.5|9506.5|9514.5|9504.5|13
1631543200000|2021-09-13 14:26:40|9515.3|9505.3|9511|9501|9515.3|9505.3|9511|9501|10
1631543210000|2021-09-13 14:26:50|9511.3|9501.3|9510.3|9500.3|9512.5|9502.5|9508.8|9498.8|18
1631543220000|2021-09-13 14:27:00|9510.5|9500.5|9504.3|9494.3|9510.5|9500.5|9502.5|9492.5|24
1631543230000|2021-09-13 14:27:10|9505|9495|9506.5|9496.5|9508|9498|9504|9494|27
1631543240000|2021-09-13 14:27:20|9506.8|9496.8|9506|9496|9507.8|9497.8|9503.8|9493.8|19
1631543250000|2021-09-13 14:27:30|9505.8|9495.8|9508.5|9498.5|9509.5|9499.5|9505.8|9495.8|23
1631543260000|2021-09-13 14:27:40|9508.3|9498.3|9501.8|9491.8|9509|9499|9501.8|9491.8|15
1631543270000|2021-09-13 14:27:50|9502|9492|9503.3|9493.3|9503.3|9493.3|9501.5|9491.5|9
1631543280000|2021-09-13 14:28:00|9502.8|9492.8|9505.5|9495.5|9506|9496|9502.8|9492.8|16
1631543290000|2021-09-13 14:28:10|9505|9495|9503.3|9493.3|9506|9496|9503.3|9493.3|22
1631543300000|2021-09-13 14:28:20|9503|9493|9503.3|9493.3|9503.8|9493.8|9503|9493|14
1631543310000|2021-09-13 14:28:30|9503|9493|9498|9488|9503.3|9493.3|9497.5|9487.5|22
1631543320000|2021-09-13 14:28:40|9497.8|9487.8|9497.8|9487.8|9498.3|9488.3|9496.8|9486.8|20
1631543330000|2021-09-13 14:28:50|9498|9488|9496.8|9486.8|9499|9489|9496.3|9486.3|13
1631543340000|2021-09-13 14:29:00|9496.3|9486.3|9493.5|9483.5|9496.3|9486.3|9493.5|9483.5|14
1631543350000|2021-09-13 14:29:10|9493.3|9483.3|9494.3|9484.3|9496|9486|9491|9481|22
1631543360000|2021-09-13 14:29:20|9494.5|9484.5|9492.3|9482.3|9494.8|9484.8|9491.3|9481.3|16
1631543370000|2021-09-13 14:29:30|9492|9482|9494.8|9484.8|9494.8|9484.8|9490.8|9480.8|23
1631543380000|2021-09-13 14:29:40|9495|9485|9493.8|9483.8|9495.3|9485.3|9493.3|9483.3|22
1631543390000|2021-09-13 14:29:50|9493.5|9483.5|9494.3|9484.3|9496.8|9486.8|9493.3|9483.3|22
1631543400000|2021-09-13 14:30:00|9493.3|9483.3|9493|9483|9493.8|9483.8|9489|9479|25
1631543410000|2021-09-13 14:30:10|9493.3|9483.3|9488.3|9478.3|9494.3|9484.3|9488.3|9478.3|21
1631543420000|2021-09-13 14:30:20|9487.8|9477.8|9484.3|9474.3|9487.8|9477.8|9482.3|9472.3|26
1631543430000|2021-09-13 14:30:30|9483.8|9473.8|9484|9474|9484.8|9474.8|9483.8|9473.8|21
1631543440000|2021-09-13 14:30:40|9484.5|9474.5|9482.5|9472.5|9484.5|9474.5|9481.5|9471.5|22
1631543450000|2021-09-13 14:30:50|9483|9473|9485.3|9475.3|9485.8|9475.8|9483|9473|19
1631543460000|2021-09-13 14:31:00|9485.5|9475.5|9485.8|9475.8|9487.5|9477.5|9484.8|9474.8|25
1631543470000|2021-09-13 14:31:10|9485.3|9475.3|9484.8|9474.8|9485.3|9475.3|9482.8|9472.8|20
1631543480000|2021-09-13 14:31:20|9485|9475|9487.3|9477.3|9487.8|9477.8|9485|9475|10
1631543490000|2021-09-13 14:31:30|9487.5|9477.5|9485.5|9475.5|9488|9478|9485.5|9475.5|19
1631543500000|2021-09-13 14:31:40|9485.8|9475.8|9487.5|9477.5|9488|9478|9485.5|9475.5|17
1631543510000|2021-09-13 14:31:50|9487.8|9477.8|9484.3|9474.3|9488|9478|9483.8|9473.8|25
1631543520000|2021-09-13 14:32:00|9485.3|9475.3|9489.3|9479.3|9489.3|9479.3|9485.3|9475.3|22
1631543530000|2021-09-13 14:32:10|9490|9480|9489.8|9479.8|9492|9482|9489.8|9479.8|17
1631543540000|2021-09-13 14:32:20|9489.3|9479.3|9487.5|9477.5|9489.5|9479.5|9486.8|9476.8|18
1631543550000|2021-09-13 14:32:30|9487.8|9477.8|9483.5|9473.5|9488|9478|9483.5|9473.5|17
1631543560000|2021-09-13 14:32:40|9484|9474|9484.8|9474.8|9485.3|9475.3|9483.3|9473.3|16
1631543570000|2021-09-13 14:32:50|9485.5|9475.5|9483.8|9473.8|9486.5|9476.5|9482.8|9472.8|12
1631543580000|2021-09-13 14:33:00|9483.5|9473.5|9481.3|9471.3|9483.8|9473.8|9481.3|9471.3|11
1631543590000|2021-09-13 14:33:10|9480.8|9470.8|9478.8|9468.8|9481.5|9471.5|9478|9468|21
1631543600000|2021-09-13 14:33:20|9479|9469|9480.8|9470.8|9483.3|9473.3|9479|9469|21
1631543610000|2021-09-13 14:33:30|9480.5|9470.5|9479.8|9469.8|9480.8|9470.8|9479|9469|13
1631543620000|2021-09-13 14:33:40|9479.3|9469.3|9482.8|9472.8|9483|9473|9479|9469|19
1631543630000|2021-09-13 14:33:50|9482.5|9472.5|9482.8|9472.8|9482.8|9472.8|9481.5|9471.5|20
1631543640000|2021-09-13 14:34:00|9482.5|9472.5|9485.5|9475.5|9485.5|9475.5|9482.5|9472.5|15
1631543650000|2021-09-13 14:34:10|9485.3|9475.3|9483.5|9473.5|9485.8|9475.8|9483|9473|13
1631543660000|2021-09-13 14:34:20|9483.3|9473.3|9483.8|9473.8|9484.8|9474.8|9483.3|9473.3|10
1631543670000|2021-09-13 14:34:30|9483.5|9473.5|9485.3|9475.3|9485.5|9475.5|9483.5|9473.5|7
1631543680000|2021-09-13 14:34:40|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|5
1631543690000|2021-09-13 14:34:50|9484.5|9474.5|9484|9474|9484.5|9474.5|9481.8|9471.8|16
1631543700000|2021-09-13 14:35:00|9483.8|9473.8|9483|9473|9484.3|9474.3|9482.3|9472.3|22
1631543710000|2021-09-13 14:35:10|9483.5|9473.5|9483|9473|9486|9476|9483|9473|21
1631543720000|2021-09-13 14:35:20|9482.8|9472.8|9479.8|9469.8|9482.8|9472.8|9477.5|9467.5|19
1631543730000|2021-09-13 14:35:30|9481.3|9471.3|9485.3|9475.3|9485.3|9475.3|9480.3|9470.3|20
1631543740000|2021-09-13 14:35:40|9485.5|9475.5|9486.8|9476.8|9486.8|9476.8|9485.5|9475.5|6
1631543750000|2021-09-13 14:35:50|9490.5|9480.5|9492.5|9482.5|9492.5|9482.5|9490.3|9480.3|15
1631543760000|2021-09-13 14:36:00|9492|9482|9492.5|9482.5|9493.5|9483.5|9492|9482|17
1631543770000|2021-09-13 14:36:10|9492.3|9482.3|9493.5|9483.5|9493.5|9483.5|9491.5|9481.5|17
1631543780000|2021-09-13 14:36:20|9494.5|9484.5|9497|9487|9497.3|9487.3|9494.5|9484.5|17
1631543790000|2021-09-13 14:36:30|9496.8|9486.8|9497|9487|9497.3|9487.3|9496.8|9486.8|11
1631543800000|2021-09-13 14:36:40|9496.8|9486.8|9495.3|9485.3|9498|9488|9495.3|9485.3|14
1631543810000|2021-09-13 14:36:50|9495.5|9485.5|9491.5|9481.5|9495.5|9485.5|9491.5|9481.5|15
1631543820000|2021-09-13 14:37:00|9491|9481|9491.8|9481.8|9491.8|9481.8|9489.8|9479.8|22
1631543830000|2021-09-13 14:37:10|9491.5|9481.5|9488.5|9478.5|9491.8|9481.8|9487.8|9477.8|24
1631543840000|2021-09-13 14:37:20|9488.8|9478.8|9488.8|9478.8|9489.8|9479.8|9487.5|9477.5|23
1631543850000|2021-09-13 14:37:30|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9487|9477|7
1631543860000|2021-09-13 14:37:40|9489.3|9479.3|9491|9481|9491|9481|9489.3|9479.3|4
1631543870000|2021-09-13 14:37:50|9491.5|9481.5|9492.8|9482.8|9497.5|9487.5|9490.5|9480.5|19
1631543880000|2021-09-13 14:38:00|9492.5|9482.5|9492.8|9482.8|9492.8|9482.8|9490.8|9480.8|16
1631543890000|2021-09-13 14:38:10|9493.8|9483.8|9494.3|9484.3|9494.3|9484.3|9492|9482|11
1631543900000|2021-09-13 14:38:20|9494.5|9484.5|9496.3|9486.3|9496.3|9486.3|9494.5|9484.5|15
1631543910000|2021-09-13 14:38:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496|9486|10
1631543920000|2021-09-13 14:38:40|9496|9486|9496.3|9486.3|9496.5|9486.5|9496|9486|8
1631543930000|2021-09-13 14:38:50|9496|9486|9494|9484|9496.3|9486.3|9494|9484|17
1631543940000|2021-09-13 14:39:00|9493.8|9483.8|9497.3|9487.3|9497.3|9487.3|9493.8|9483.8|13
1631543950000|2021-09-13 14:39:10|9498|9488|9500.8|9490.8|9501.3|9491.3|9497|9487|19
1631543960000|2021-09-13 14:39:20|9501|9491|9501|9491|9502.3|9492.3|9501|9491|12
1631543970000|2021-09-13 14:39:30|9501.5|9491.5|9497.8|9487.8|9501.5|9491.5|9497.8|9487.8|24
1631543980000|2021-09-13 14:39:40|9498.3|9488.3|9497.3|9487.3|9498.3|9488.3|9496.5|9486.5|10
1631543990000|2021-09-13 14:39:50|9497.5|9487.5|9496.3|9486.3|9499|9489|9495.8|9485.8|21
1631544000000|2021-09-13 14:40:00|9496.5|9486.5|9491.8|9481.8|9496.5|9486.5|9491.8|9481.8|20
1631544010000|2021-09-13 14:40:10|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9489.5|9479.5|12
1631544020000|2021-09-13 14:40:20|9491.8|9481.8|9494|9484|9494|9484|9491.8|9481.8|7
1631544030000|2021-09-13 14:40:30|9495.3|9485.3|9493|9483|9495.8|9485.8|9493|9483|17
1631544040000|2021-09-13 14:40:40|9493.3|9483.3|9501|9491|9501|9491|9493.3|9483.3|13
1631544050000|2021-09-13 14:40:50|9501.5|9491.5|9503|9493|9503|9493|9499.8|9489.8|13
1631544060000|2021-09-13 14:41:00|9502.8|9492.8|9502.5|9492.5|9502.8|9492.8|9502|9492|14
1631544070000|2021-09-13 14:41:10|9502|9492|9502.8|9492.8|9504.3|9494.3|9501.8|9491.8|13
1631544080000|2021-09-13 14:41:20|9502.5|9492.5|9503|9493|9503|9493|9500.8|9490.8|13
1631544090000|2021-09-13 14:41:30|9502|9492|9505.3|9495.3|9505.5|9495.5|9502|9492|20
1631544100000|2021-09-13 14:41:40|9506|9496|9503.8|9493.8|9506.5|9496.5|9503.5|9493.5|15
1631544110000|2021-09-13 14:41:50|9503.5|9493.5|9504.5|9494.5|9505|9495|9503.5|9493.5|10
1631544120000|2021-09-13 14:42:00|9504.3|9494.3|9505.8|9495.8|9505.8|9495.8|9501.8|9491.8|20
1631544130000|2021-09-13 14:42:10|9506|9496|9507.3|9497.3|9508.5|9498.5|9506|9496|17
1631544140000|2021-09-13 14:42:20|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9507.5|9497.5|11
1631544150000|2021-09-13 14:42:30|9509.3|9499.3|9508.3|9498.3|9509.8|9499.8|9505.8|9495.8|21
1631544160000|2021-09-13 14:42:40|9508.5|9498.5|9506|9496|9508.5|9498.5|9505.8|9495.8|14
1631544170000|2021-09-13 14:42:50|9506.3|9496.3|9509.8|9499.8|9511.5|9501.5|9506.3|9496.3|18
1631544180000|2021-09-13 14:43:00|9509|9499|9508|9498|9511.5|9501.5|9508|9498|18
1631544190000|2021-09-13 14:43:10|9507.8|9497.8|9511.5|9501.5|9511.5|9501.5|9507.8|9497.8|9
1631544200000|2021-09-13 14:43:20|9511.8|9501.8|9511|9501|9512.5|9502.5|9510.8|9500.8|10
1631544210000|2021-09-13 14:43:30|9510.8|9500.8|9513.8|9503.8|9513.8|9503.8|9510.5|9500.5|10
1631544220000|2021-09-13 14:43:40|9514|9504|9515.5|9505.5|9515.8|9505.8|9514|9504|10
1631544230000|2021-09-13 14:43:50|9516|9506|9515.3|9505.3|9516.5|9506.5|9514.8|9504.8|18
1631544240000|2021-09-13 14:44:00|9515|9505|9513.3|9503.3|9515|9505|9513|9503|14
1631544250000|2021-09-13 14:44:10|9513|9503|9512.3|9502.3|9513|9503|9510.5|9500.5|19
1631544260000|2021-09-13 14:44:20|9512|9502|9514.3|9504.3|9514.3|9504.3|9511|9501|16
1631544270000|2021-09-13 14:44:30|9514.5|9504.5|9513|9503|9514.5|9504.5|9512|9502|14
1631544280000|2021-09-13 14:44:40|9512.5|9502.5|9513.3|9503.3|9513.5|9503.5|9512|9502|11
1631544290000|2021-09-13 14:44:50|9513.8|9503.8|9513.3|9503.3|9514|9504|9513|9503|7
1631544300000|2021-09-13 14:45:00|9514|9504|9513.5|9503.5|9514.8|9504.8|9513.5|9503.5|12
1631544310000|2021-09-13 14:45:10|9513.3|9503.3|9514|9504|9514|9504|9513.3|9503.3|6
1631544320000|2021-09-13 14:45:20|9514.5|9504.5|9517.3|9507.3|9520.5|9510.5|9514.5|9504.5|20
1631544330000|2021-09-13 14:45:30|9516.5|9506.5|9519.8|9509.8|9519.8|9509.8|9515.5|9505.5|15
1631544340000|2021-09-13 14:45:40|9520.3|9510.3|9525|9515|9525|9515|9520.3|9510.3|21
1631544350000|2021-09-13 14:45:50|9524|9514|9524.5|9514.5|9524.5|9514.5|9523.5|9513.5|13
1631544360000|2021-09-13 14:46:00|9524|9514|9523.5|9513.5|9524.3|9514.3|9522.8|9512.8|12
1631544370000|2021-09-13 14:46:10|9523.8|9513.8|9524|9514|9524.5|9514.5|9522.8|9512.8|20
1631544380000|2021-09-13 14:46:20|9524.3|9514.3|9523|9513|9524.3|9514.3|9523|9513|9
1631544390000|2021-09-13 14:46:30|9522.8|9512.8|9525.8|9515.8|9525.8|9515.8|9522.5|9512.5|17
1631544400000|2021-09-13 14:46:40|9525.5|9515.5|9526|9516|9526|9516|9524.5|9514.5|7
1631544410000|2021-09-13 14:46:50|9526.5|9516.5|9526.3|9516.3|9526.8|9516.8|9525.8|9515.8|9
1631544420000|2021-09-13 14:47:00|9526.5|9516.5|9527.8|9517.8|9529.5|9519.5|9526.5|9516.5|19
1631544430000|2021-09-13 14:47:10|9527.5|9517.5|9529|9519|9530.8|9520.8|9527.3|9517.3|18
1631544440000|2021-09-13 14:47:20|9529.3|9519.3|9526.3|9516.3|9529.3|9519.3|9526.3|9516.3|15
1631544450000|2021-09-13 14:47:30|9526|9516|9530|9520|9530|9520|9525.8|9515.8|17
1631544460000|2021-09-13 14:47:40|9530.3|9520.3|9531.8|9521.8|9531.8|9521.8|9530.3|9520.3|7
1631544470000|2021-09-13 14:47:50|9532|9522|9533|9523|9534.3|9524.3|9532|9522|10
1631544480000|2021-09-13 14:48:00|9532.8|9522.8|9535.3|9525.3|9536.3|9526.3|9532.8|9522.8|17
1631544490000|2021-09-13 14:48:10|9535.5|9525.5|9535.3|9525.3|9536.5|9526.5|9535|9525|8
1631544500000|2021-09-13 14:48:20|9534.8|9524.8|9530.4|9520.4|9535|9525|9529|9519|20
1631544510000|2021-09-13 14:48:30|9530.3|9520.3|9527.3|9517.3|9530.3|9520.3|9527.3|9517.3|13
1631544520000|2021-09-13 14:48:40|9528.3|9518.3|9527.5|9517.5|9528.3|9518.3|9526.3|9516.3|11
1631544530000|2021-09-13 14:48:50|9527.3|9517.3|9531.3|9521.3|9531.5|9521.5|9527.3|9517.3|16
1631544540000|2021-09-13 14:49:00|9531.5|9521.5|9532.3|9522.3|9534.8|9524.8|9531.5|9521.5|10
1631544550000|2021-09-13 14:49:10|9532.5|9522.5|9533|9523|9533.5|9523.5|9532.5|9522.5|7
1631544560000|2021-09-13 14:49:20|9533.3|9523.3|9532.3|9522.3|9533.5|9523.5|9532.3|9522.3|7
1631544570000|2021-09-13 14:49:30|9533|9523|9531.8|9521.8|9534|9524|9531.3|9521.3|13
1631544580000|2021-09-13 14:49:40|9532|9522|9530.8|9520.8|9532|9522|9530.8|9520.8|7
1631544590000|2021-09-13 14:49:50|9531|9521|9531.8|9521.8|9531.8|9521.8|9531|9521|8
1631544600000|2021-09-13 14:50:00|9532.3|9522.3|9532.8|9522.8|9533.8|9523.8|9532|9522|13
1631544610000|2021-09-13 14:50:10|9532.5|9522.5|9529.5|9519.5|9533|9523|9529.5|9519.5|15
1631544620000|2021-09-13 14:50:20|9529.3|9519.3|9532|9522|9532|9522|9529|9519|13
1631544630000|2021-09-13 14:50:30|9532.8|9522.8|9533.5|9523.5|9533.5|9523.5|9532.8|9522.8|2
1631544650000|2021-09-13 14:50:50|9532.8|9522.8|9533.8|9523.8|9533.8|9523.8|9532.8|9522.8|3
1631544660000|2021-09-13 14:51:00|9532.8|9522.8|9532.5|9522.5|9533|9523|9530.3|9520.3|11
1631544670000|2021-09-13 14:51:10|9532|9522|9538|9528|9538|9528|9532|9522|8
1631544680000|2021-09-13 14:51:20|9538.3|9528.3|9537.8|9527.8|9538.3|9528.3|9537.8|9527.8|4
1631544690000|2021-09-13 14:51:30|9538|9528|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|7
1631544700000|2021-09-13 14:51:40|9538.8|9528.8|9541.8|9531.8|9542.5|9532.5|9538.5|9528.5|8
1631544710000|2021-09-13 14:51:50|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|3
1631544720000|2021-09-13 14:52:00|9542.5|9532.5|9539.8|9529.8|9542.5|9532.5|9539.8|9529.8|6
1631544730000|2021-09-13 14:52:10|9540|9530|9542.5|9532.5|9542.5|9532.5|9540|9530|8
1631544740000|2021-09-13 14:52:20|9542|9532|9541|9531|9542|9532|9541|9531|2
1631544750000|2021-09-13 14:52:30|9540.8|9530.8|9542.5|9532.5|9542.5|9532.5|9540.8|9530.8|5
1631544770000|2021-09-13 14:52:50|9543.8|9533.8|9542.8|9532.8|9543.8|9533.8|9542.5|9532.5|5
1631544780000|2021-09-13 14:53:00|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|4
1631544790000|2021-09-13 14:53:10|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1631544800000|2021-09-13 14:53:20|9544.5|9534.5|9547.8|9537.8|9547.8|9537.8|9544.5|9534.5|12
1631544810000|2021-09-13 14:53:30|9549|9539|9550|9540|9550|9540|9548.8|9538.8|5
1631544820000|2021-09-13 14:53:40|9549.8|9539.8|9550|9540|9550|9540|9549.5|9539.5|5
1631544830000|2021-09-13 14:53:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550|9540|3
1631544840000|2021-09-13 14:54:00|9550|9540|9547.8|9537.8|9550|9540|9547.8|9537.8|8
1631544850000|2021-09-13 14:54:10|9547.5|9537.5|9542.8|9532.8|9547.5|9537.5|9542.8|9532.8|12
1631544860000|2021-09-13 14:54:20|9543|9533|9544|9534|9544.3|9534.3|9543|9533|5
1631544870000|2021-09-13 14:54:30|9543.8|9533.8|9543.3|9533.3|9543.8|9533.8|9541|9531|7
1631544880000|2021-09-13 14:54:40|9543|9533|9543|9533|9543|9533|9543|9533|1
1631544890000|2021-09-13 14:54:50|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1631544900000|2021-09-13 14:55:00|9543.3|9533.3|9541.5|9531.5|9544.3|9534.3|9541.5|9531.5|8
1631544910000|2021-09-13 14:55:10|9541.3|9531.3|9541.3|9531.3|9541.8|9531.8|9539.3|9529.3|12
1631544920000|2021-09-13 14:55:20|9541.5|9531.5|9540.3|9530.3|9541.8|9531.8|9539.3|9529.3|12
1631544930000|2021-09-13 14:55:30|9539.8|9529.8|9540.8|9530.8|9540.8|9530.8|9539.8|9529.8|3
1631544940000|2021-09-13 14:55:40|9541|9531|9541.5|9531.5|9542.3|9532.3|9541|9531|6
1631544950000|2021-09-13 14:55:50|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|4
1631544960000|2021-09-13 14:56:00|9540.5|9530.5|9540.3|9530.3|9541.5|9531.5|9540.3|9530.3|10
1631544970000|2021-09-13 14:56:10|9540.5|9530.5|9541|9531|9541.8|9531.8|9540.5|9530.5|7
1631544980000|2021-09-13 14:56:20|9540.8|9530.8|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|2
1631544990000|2021-09-13 14:56:30|9540.8|9530.8|9541|9531|9543|9533|9540.8|9530.8|11
1631545010000|2021-09-13 14:56:50|9541.3|9531.3|9542|9532|9542|9532|9541.3|9531.3|4
1631545020000|2021-09-13 14:57:00|9542.3|9532.3|9543.8|9533.8|9544|9534|9542.3|9532.3|7
1631545030000|2021-09-13 14:57:10|9544|9534|9546|9536|9547|9537|9544|9534|12
1631545040000|2021-09-13 14:57:20|9546.8|9536.8|9545.3|9535.3|9547|9537|9544.3|9534.3|18
1631545050000|2021-09-13 14:57:30|9545|9535|9547.3|9537.3|9547.3|9537.3|9545|9535|20
1631545060000|2021-09-13 14:57:40|9547|9537|9548.8|9538.8|9549.3|9539.3|9547|9537|15
1631545070000|2021-09-13 14:57:50|9549.8|9539.8|9548.8|9538.8|9549.8|9539.8|9548.5|9538.5|4
1631545080000|2021-09-13 14:58:00|9549|9539|9551.3|9541.3|9551.8|9541.8|9549|9539|6
1631545090000|2021-09-13 14:58:10|9551|9541|9551.3|9541.3|9551.3|9541.3|9551|9541|2
1631545100000|2021-09-13 14:58:20|9551|9541|9550.5|9540.5|9551|9541|9549.8|9539.8|10
1631545110000|2021-09-13 14:58:30|9550.3|9540.3|9548.5|9538.5|9550.3|9540.3|9548.5|9538.5|8
1631545120000|2021-09-13 14:58:40|9548.8|9538.8|9550.3|9540.3|9550.3|9540.3|9548.8|9538.8|7
1631545130000|2021-09-13 14:58:50|9550|9540|9551.5|9541.5|9551.5|9541.5|9550|9540|6
1631545140000|2021-09-13 14:59:00|9551.3|9541.3|9549.5|9539.5|9551.3|9541.3|9548.8|9538.8|9
1631545150000|2021-09-13 14:59:10|9549.8|9539.8|9552.5|9542.5|9553|9543|9549.8|9539.8|12
1631545160000|2021-09-13 14:59:20|9552.3|9542.3|9551.8|9541.8|9552.3|9542.3|9551.8|9541.8|3
1631545170000|2021-09-13 14:59:30|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9550.5|9540.5|3
1631545180000|2021-09-13 14:59:40|9549.3|9539.3|9550|9540|9550.3|9540.3|9549.3|9539.3|5
1631545190000|2021-09-13 14:59:50|9549.5|9539.5|9546.3|9536.3|9549.5|9539.5|9546.3|9536.3|8
1631545200000|2021-09-13 15:00:00|9546.8|9536.8|9549.3|9539.3|9549.3|9539.3|9546|9536|15
1631545210000|2021-09-13 15:00:10|9549|9539|9549.5|9539.5|9550.8|9540.8|9549|9539|10
1631545220000|2021-09-13 15:00:20|9549|9539|9548.5|9538.5|9549.5|9539.5|9548.5|9538.5|5
1631545230000|2021-09-13 15:00:30|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|2
1631545240000|2021-09-13 15:00:40|9549.5|9539.5|9553|9543|9553|9543|9549.5|9539.5|10
1631545250000|2021-09-13 15:00:50|9553.3|9543.3|9559.4|9549.4|9559.4|9549.4|9553.3|9543.3|13
1631545260000|2021-09-13 15:01:00|9559.5|9549.5|9559.8|9549.8|9560.9|9550.9|9559.5|9549.5|5
1631545270000|2021-09-13 15:01:10|9559.5|9549.5|9560.8|9550.8|9560.8|9550.8|9559.5|9549.5|4
1631545280000|2021-09-13 15:01:20|9561|9551|9561.5|9551.5|9563.8|9553.8|9561|9551|8
1631545290000|2021-09-13 15:01:30|9561.8|9551.8|9564.5|9554.5|9564.5|9554.5|9561.8|9551.8|8
1631545300000|2021-09-13 15:01:40|9564.8|9554.8|9564|9554|9564.8|9554.8|9564|9554|4
1631545310000|2021-09-13 15:01:50|9564.5|9554.5|9561|9551|9564.5|9554.5|9561|9551|5
1631545320000|2021-09-13 15:02:00|9560.3|9550.3|9559.8|9549.8|9560.3|9550.3|9559.8|9549.8|2
1631545330000|2021-09-13 15:02:10|9559.3|9549.3|9560.3|9550.3|9560.3|9550.3|9558.3|9548.3|9
1631545340000|2021-09-13 15:02:20|9560.5|9550.5|9558|9548|9560.5|9550.5|9558|9548|4
1631545350000|2021-09-13 15:02:30|9557.5|9547.5|9553.3|9543.3|9557.5|9547.5|9553.3|9543.3|11
1631545360000|2021-09-13 15:02:40|9554|9544|9552.5|9542.5|9554|9544|9552.5|9542.5|10
1631545370000|2021-09-13 15:02:50|9552.8|9542.8|9552|9542|9552.8|9542.8|9551.8|9541.8|4
1631545380000|2021-09-13 15:03:00|9551|9541|9552.8|9542.8|9552.8|9542.8|9551|9541|4
1631545400000|2021-09-13 15:03:20|9553|9543|9553|9543|9553|9543|9552.3|9542.3|3
1631545410000|2021-09-13 15:03:30|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552.5|9542.5|2
1631545420000|2021-09-13 15:03:40|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|9552.8|9542.8|1
1631545430000|2021-09-13 15:03:50|9552.5|9542.5|9547.3|9537.3|9552.5|9542.5|9547.3|9537.3|8
1631545440000|2021-09-13 15:04:00|9547.5|9537.5|9547.3|9537.3|9548.3|9538.3|9547.3|9537.3|6
1631545450000|2021-09-13 15:04:10|9546.8|9536.8|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|4
1631545460000|2021-09-13 15:04:20|9545.1|9535.1|9543.3|9533.3|9545.1|9535.1|9543.3|9533.3|10
1631545470000|2021-09-13 15:04:30|9543.8|9533.8|9544|9534|9544.3|9534.3|9543.8|9533.8|5
1631545480000|2021-09-13 15:04:40|9544.3|9534.3|9544|9534|9544.8|9534.8|9544|9534|6
1631545490000|2021-09-13 15:04:50|9544.3|9534.3|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|3
1631545500000|2021-09-13 15:05:00|9545.3|9535.3|9549.3|9539.3|9549.3|9539.3|9545.3|9535.3|5
1631545510000|2021-09-13 15:05:10|9550.5|9540.5|9547|9537|9550.8|9540.8|9547|9537|9
1631545520000|2021-09-13 15:05:20|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1631545530000|2021-09-13 15:05:30|9547|9537|9546.3|9536.3|9547|9537|9546.3|9536.3|5
1631545540000|2021-09-13 15:05:40|9545.4|9535.4|9541|9531|9545.4|9535.4|9540.8|9530.8|11
1631545550000|2021-09-13 15:05:50|9540.8|9530.8|9541.3|9531.3|9541.3|9531.3|9540.8|9530.8|6
1631545560000|2021-09-13 15:06:00|9541.5|9531.5|9547.5|9537.5|9547.5|9537.5|9541.5|9531.5|11
1631545570000|2021-09-13 15:06:10|9547|9537|9546|9536|9547.8|9537.8|9545.5|9535.5|10
1631545580000|2021-09-13 15:06:20|9546.3|9536.3|9546|9536|9546.8|9536.8|9546|9536|7
1631545590000|2021-09-13 15:06:30|9546.3|9536.3|9548.5|9538.5|9548.5|9538.5|9546.3|9536.3|7
1631545600000|2021-09-13 15:06:40|9549|9539|9550.5|9540.5|9550.8|9540.8|9548.5|9538.5|7
1631545610000|2021-09-13 15:06:50|9550.3|9540.3|9546.5|9536.5|9550.3|9540.3|9546.5|9536.5|9
1631545620000|2021-09-13 15:07:00|9548|9538|9548|9538|9549.3|9539.3|9547.3|9537.3|10
1631545630000|2021-09-13 15:07:10|9548.3|9538.3|9550.3|9540.3|9550.3|9540.3|9548.3|9538.3|9
1631545640000|2021-09-13 15:07:20|9550|9540|9543.8|9533.8|9550|9540|9543.8|9533.8|14
1631545650000|2021-09-13 15:07:30|9543.5|9533.5|9542.3|9532.3|9543.5|9533.5|9542|9532|10
1631545660000|2021-09-13 15:07:40|9542.5|9532.5|9542.5|9532.5|9544.8|9534.8|9542.5|9532.5|10
1631545670000|2021-09-13 15:07:50|9542|9532|9540.3|9530.3|9542|9532|9539.8|9529.8|7
1631545680000|2021-09-13 15:08:00|9539.8|9529.8|9542.8|9532.8|9543.8|9533.8|9539.8|9529.8|14
1631545690000|2021-09-13 15:08:10|9543|9533|9544|9534|9544|9534|9542.8|9532.8|8
1631545700000|2021-09-13 15:08:20|9544.5|9534.5|9543|9533|9544.5|9534.5|9543|9533|13
1631545710000|2021-09-13 15:08:30|9542.5|9532.5|9541|9531|9542.8|9532.8|9541|9531|13
1631545720000|2021-09-13 15:08:40|9541.5|9531.5|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|4
1631545730000|2021-09-13 15:08:50|9542|9532|9540|9530|9542|9532|9539.5|9529.5|12
1631545740000|2021-09-13 15:09:00|9540.8|9530.8|9538|9528|9541|9531|9538|9528|17
1631545750000|2021-09-13 15:09:10|9537.8|9527.8|9535.3|9525.3|9537.8|9527.8|9535.3|9525.3|8
1631545760000|2021-09-13 15:09:20|9534.5|9524.5|9537.8|9527.8|9538|9528|9534.5|9524.5|14
1631545770000|2021-09-13 15:09:30|9538|9528|9535.8|9525.8|9538.8|9528.8|9535.8|9525.8|15
1631545780000|2021-09-13 15:09:40|9537.3|9527.3|9538.3|9528.3|9539|9529|9535.8|9525.8|19
1631545790000|2021-09-13 15:09:50|9537.8|9527.8|9539.3|9529.3|9539.3|9529.3|9537.8|9527.8|9
1631545800000|2021-09-13 15:10:00|9539.5|9529.5|9538.3|9528.3|9540.3|9530.3|9538.3|9528.3|6
1631545810000|2021-09-13 15:10:10|9538|9528|9537.3|9527.3|9538|9528|9535.8|9525.8|9
1631545820000|2021-09-13 15:10:20|9535.8|9525.8|9537|9527|9537|9527|9535.8|9525.8|8
1631545830000|2021-09-13 15:10:30|9535.5|9525.5|9535.8|9525.8|9537|9527|9535.3|9525.3|7
1631545840000|2021-09-13 15:10:40|9535.3|9525.3|9535|9525|9535.8|9525.8|9534.3|9524.3|7
1631545850000|2021-09-13 15:10:50|9535.3|9525.3|9535.5|9525.5|9535.8|9525.8|9535.3|9525.3|7
1631545860000|2021-09-13 15:11:00|9535.8|9525.8|9538|9528|9538.3|9528.3|9535.8|9525.8|12
1631545870000|2021-09-13 15:11:10|9537.8|9527.8|9538|9528|9538|9528|9536.5|9526.5|8
1631545880000|2021-09-13 15:11:20|9538.3|9528.3|9542.5|9532.5|9542.5|9532.5|9538.3|9528.3|9
1631545890000|2021-09-13 15:11:30|9542.8|9532.8|9540.3|9530.3|9542.8|9532.8|9540.3|9530.3|13
1631545900000|2021-09-13 15:11:40|9540.8|9530.8|9541.5|9531.5|9542|9532|9540.8|9530.8|5
1631545910000|2021-09-13 15:11:50|9541.8|9531.8|9539.8|9529.8|9541.8|9531.8|9539|9529|11
1631545920000|2021-09-13 15:12:00|9539.3|9529.3|9539|9529|9539.5|9529.5|9539|9529|10
1631545930000|2021-09-13 15:12:10|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1631545940000|2021-09-13 15:12:20|9539.3|9529.3|9540.5|9530.5|9541.3|9531.3|9539.3|9529.3|8
1631545950000|2021-09-13 15:12:30|9541.3|9531.3|9540|9530|9541.3|9531.3|9540|9530|4
1631545960000|2021-09-13 15:12:40|9540.3|9530.3|9540|9530|9540.8|9530.8|9540|9530|3
1631545970000|2021-09-13 15:12:50|9540.5|9530.5|9542|9532|9542|9532|9540|9530|9
1631545980000|2021-09-13 15:13:00|9541.8|9531.8|9542|9532|9542|9532|9541.5|9531.5|4
1631545990000|2021-09-13 15:13:10|9543|9533|9542|9532|9543|9533|9542|9532|4
1631546000000|2021-09-13 15:13:20|9541.8|9531.8|9542.8|9532.8|9542.8|9532.8|9541.8|9531.8|2
1631546010000|2021-09-13 15:13:30|9543|9533|9543|9533|9543.3|9533.3|9543|9533|3
1631546020000|2021-09-13 15:13:40|9541.4|9531.4|9541|9531|9541.4|9531.4|9541|9531|2
1631546030000|2021-09-13 15:13:50|9540.9|9530.9|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|7
1631546040000|2021-09-13 15:14:00|9539.5|9529.5|9538.3|9528.3|9539.5|9529.5|9538.3|9528.3|4
1631546050000|2021-09-13 15:14:10|9538|9528|9533.5|9523.5|9538|9528|9533.5|9523.5|8
1631546060000|2021-09-13 15:14:20|9533.8|9523.8|9534.5|9524.5|9534.8|9524.8|9533.8|9523.8|3
1631546070000|2021-09-13 15:14:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1631546080000|2021-09-13 15:14:40|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1631546090000|2021-09-13 15:14:50|9535|9525|9535.3|9525.3|9535.3|9525.3|9534.3|9524.3|6
1631546100000|2021-09-13 15:15:00|9535.8|9525.8|9536.5|9526.5|9537|9527|9535.8|9525.8|12
1631546110000|2021-09-13 15:15:10|9537.5|9527.5|9537.3|9527.3|9537.5|9527.5|9536.5|9526.5|5
1631546120000|2021-09-13 15:15:20|9536.8|9526.8|9536|9526|9536.8|9526.8|9536|9526|4
1631546130000|2021-09-13 15:15:30|9535.8|9525.8|9535.3|9525.3|9535.8|9525.8|9535.3|9525.3|3
1631546140000|2021-09-13 15:15:40|9535|9525|9535|9525|9535|9525|9535|9525|1
1631546150000|2021-09-13 15:15:50|9533.6|9523.6|9533.1|9523.1|9533.6|9523.6|9533|9523|5
1631546160000|2021-09-13 15:16:00|9533|9523|9532.5|9522.5|9533|9523|9532.5|9522.5|4
1631546170000|2021-09-13 15:16:10|9532.3|9522.3|9531.8|9521.8|9532.3|9522.3|9531|9521|5
1631546180000|2021-09-13 15:16:20|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|6
1631546190000|2021-09-13 15:16:30|9530.6|9520.6|9529.3|9519.3|9530.6|9520.6|9529.3|9519.3|3
1631546200000|2021-09-13 15:16:40|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1631546220000|2021-09-13 15:17:00|9530.9|9520.9|9532|9522|9533|9523|9530.9|9520.9|12
1631546230000|2021-09-13 15:17:10|9532.8|9522.8|9531.5|9521.5|9532.8|9522.8|9531.5|9521.5|9
1631546240000|2021-09-13 15:17:20|9531|9521|9530.8|9520.8|9531|9521|9530.5|9520.5|4
1631546250000|2021-09-13 15:17:30|9531|9521|9530.8|9520.8|9531.3|9521.3|9530.8|9520.8|3
1631546260000|2021-09-13 15:17:40|9532|9522|9530.8|9520.8|9532|9522|9530.8|9520.8|4
1631546270000|2021-09-13 15:17:50|9531.3|9521.3|9531.5|9521.5|9531.5|9521.5|9531.3|9521.3|2
1631546280000|2021-09-13 15:18:00|9531.8|9521.8|9531|9521|9532|9522|9531|9521|5
1631546300000|2021-09-13 15:18:20|9531.3|9521.3|9535.8|9525.8|9535.8|9525.8|9531.3|9521.3|6
1631546310000|2021-09-13 15:18:30|9535.5|9525.5|9537.5|9527.5|9537.5|9527.5|9535.3|9525.3|6
1631546320000|2021-09-13 15:18:40|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|5
1631546330000|2021-09-13 15:18:50|9537.3|9527.3|9537.5|9527.5|9538|9528|9537.3|9527.3|4
1631546340000|2021-09-13 15:19:00|9537.8|9527.8|9538.8|9528.8|9538.8|9528.8|9537.8|9527.8|3
1631546350000|2021-09-13 15:19:10|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1631546360000|2021-09-13 15:19:20|9538.5|9528.5|9538.8|9528.8|9539.3|9529.3|9538.5|9528.5|4
1631546370000|2021-09-13 15:19:30|9538.5|9528.5|9538.5|9528.5|9539|9529|9538.5|9528.5|5
1631546380000|2021-09-13 15:19:40|9538.3|9528.3|9533.8|9523.8|9538.3|9528.3|9533.8|9523.8|5
1631546390000|2021-09-13 15:19:50|9534|9524|9537.5|9527.5|9538|9528|9534|9524|8
1631546400000|2021-09-13 15:20:00|9537|9527|9535.5|9525.5|9537|9527|9534.8|9524.8|6
1631546410000|2021-09-13 15:20:10|9536.8|9526.8|9535.8|9525.8|9537|9527|9535.8|9525.8|3
1631546420000|2021-09-13 15:20:20|9535.5|9525.5|9535|9525|9535.5|9525.5|9535|9525|3
1631546430000|2021-09-13 15:20:30|9535.3|9525.3|9534|9524|9536|9526|9534|9524|7
1631546440000|2021-09-13 15:20:40|9534.3|9524.3|9533.5|9523.5|9534.3|9524.3|9533.5|9523.5|3
1631546460000|2021-09-13 15:21:00|9533.8|9523.8|9533.5|9523.5|9535.3|9525.3|9533.5|9523.5|9
1631546470000|2021-09-13 15:21:10|9533.3|9523.3|9531.5|9521.5|9533.3|9523.3|9531.3|9521.3|6
1631546480000|2021-09-13 15:21:20|9531.8|9521.8|9531.3|9521.3|9532|9522|9531.3|9521.3|4
1631546500000|2021-09-13 15:21:40|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|2
1631546510000|2021-09-13 15:21:50|9532|9522|9532.8|9522.8|9533|9523|9532|9522|6
1631546520000|2021-09-13 15:22:00|9533|9523|9537.3|9527.3|9537.8|9527.8|9533|9523|11
1631546540000|2021-09-13 15:22:20|9537.8|9527.8|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|3
1631546550000|2021-09-13 15:22:30|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|2
1631546560000|2021-09-13 15:22:40|9538.3|9528.3|9539.5|9529.5|9540|9530|9537.8|9527.8|11
1631546570000|2021-09-13 15:22:50|9539.3|9529.3|9537.3|9527.3|9539.3|9529.3|9537.3|9527.3|4
1631546580000|2021-09-13 15:23:00|9538|9528|9537.5|9527.5|9538|9528|9537.5|9527.5|3
1631546590000|2021-09-13 15:23:10|9537.3|9527.3|9537.3|9527.3|9537.5|9527.5|9537.3|9527.3|3
1631546600000|2021-09-13 15:23:20|9537.5|9527.5|9539.5|9529.5|9539.5|9529.5|9537.5|9527.5|5
1631546610000|2021-09-13 15:23:30|9540.3|9530.3|9540.3|9530.3|9540.8|9530.8|9540.3|9530.3|4
1631546620000|2021-09-13 15:23:40|9540.8|9530.8|9541|9531|9541|9531|9539.8|9529.8|7
1631546630000|2021-09-13 15:23:50|9541.3|9531.3|9542.5|9532.5|9543|9533|9541.3|9531.3|11
1631546640000|2021-09-13 15:24:00|9542.3|9532.3|9542|9532|9542.3|9532.3|9542|9532|4
1631546650000|2021-09-13 15:24:10|9541.8|9531.8|9541|9531|9541.8|9531.8|9540.8|9530.8|3
1631546660000|2021-09-13 15:24:20|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1631546670000|2021-09-13 15:24:30|9542|9532|9542.3|9532.3|9543.5|9533.5|9542|9532|6
1631546680000|2021-09-13 15:24:40|9541.3|9531.3|9542|9532|9542|9532|9541.3|9531.3|2
1631546690000|2021-09-13 15:24:50|9542.3|9532.3|9545.3|9535.3|9545.5|9535.5|9542.3|9532.3|5
1631546700000|2021-09-13 15:25:00|9544.5|9534.5|9544.5|9534.5|9545.5|9535.5|9544.5|9534.5|3
1631546710000|2021-09-13 15:25:10|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1631546720000|2021-09-13 15:25:20|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1631546730000|2021-09-13 15:25:30|9544.8|9534.8|9545.3|9535.3|9545.3|9535.3|9544.8|9534.8|2
1631546740000|2021-09-13 15:25:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1631546750000|2021-09-13 15:25:50|9546.3|9536.3|9547.8|9537.8|9547.8|9537.8|9546.3|9536.3|7
1631546760000|2021-09-13 15:26:00|9548.3|9538.3|9551.3|9541.3|9551.3|9541.3|9548.3|9538.3|9
1631546770000|2021-09-13 15:26:10|9552|9542|9550.8|9540.8|9552.5|9542.5|9550.8|9540.8|6
1631546780000|2021-09-13 15:26:20|9550.5|9540.5|9549|9539|9550.5|9540.5|9548|9538|13
1631546790000|2021-09-13 15:26:30|9548.8|9538.8|9548.8|9538.8|9549|9539|9548.8|9538.8|3
1631546800000|2021-09-13 15:26:40|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|1
1631546810000|2021-09-13 15:26:50|9548.8|9538.8|9550.3|9540.3|9550.3|9540.3|9548.8|9538.8|6
1631546820000|2021-09-13 15:27:00|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1631546830000|2021-09-13 15:27:10|9551|9541|9551|9541|9551|9541|9551|9541|1
1631546840000|2021-09-13 15:27:20|9550.8|9540.8|9550.5|9540.5|9550.8|9540.8|9550.5|9540.5|2
1631546850000|2021-09-13 15:27:30|9551|9541|9549.3|9539.3|9551|9541|9549|9539|7
1631546860000|2021-09-13 15:27:40|9549.5|9539.5|9551.8|9541.8|9551.8|9541.8|9549.5|9539.5|8
1631546870000|2021-09-13 15:27:50|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551.5|9541.5|2
1631546880000|2021-09-13 15:28:00|9552.3|9542.3|9552|9542|9553|9543|9552|9542|5
1631546890000|2021-09-13 15:28:10|9551.5|9541.5|9551.8|9541.8|9551.8|9541.8|9551|9541|4
1631546900000|2021-09-13 15:28:20|9552|9542|9555.3|9545.3|9555.5|9545.5|9552|9542|7
1631546910000|2021-09-13 15:28:30|9555|9545|9557.8|9547.8|9558|9548|9554.5|9544.5|13
1631546920000|2021-09-13 15:28:40|9557.5|9547.5|9557|9547|9557.5|9547.5|9555.5|9545.5|8
1631546930000|2021-09-13 15:28:50|9557.5|9547.5|9558.5|9548.5|9559|9549|9557.5|9547.5|6
1631546940000|2021-09-13 15:29:00|9558.8|9548.8|9558.8|9548.8|9559|9549|9558.5|9548.5|5
1631546950000|2021-09-13 15:29:10|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1631546970000|2021-09-13 15:29:30|9558.3|9548.3|9557.5|9547.5|9558.3|9548.3|9557.5|9547.5|4
1631546980000|2021-09-13 15:29:40|9557.3|9547.3|9557|9547|9557.3|9547.3|9557|9547|2
1631546990000|2021-09-13 15:29:50|9556.8|9546.8|9555.3|9545.3|9556.8|9546.8|9555.3|9545.3|4
1631547000000|2021-09-13 15:30:00|9555.5|9545.5|9555.3|9545.3|9556.3|9546.3|9555|9545|7
1631547010000|2021-09-13 15:30:10|9555|9545|9552.3|9542.3|9555|9545|9551.8|9541.8|8
1631547020000|2021-09-13 15:30:20|9552|9542|9550.5|9540.5|9552|9542|9550.5|9540.5|7
1631547030000|2021-09-13 15:30:30|9550|9540|9549.5|9539.5|9550.3|9540.3|9548.8|9538.8|5
1631547040000|2021-09-13 15:30:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549|9539|3
1631547050000|2021-09-13 15:30:50|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9548.8|9538.8|4
1631547060000|2021-09-13 15:31:00|9549.5|9539.5|9550.3|9540.3|9550.8|9540.8|9549.5|9539.5|5
1631547070000|2021-09-13 15:31:10|9549.3|9539.3|9548|9538|9549.3|9539.3|9548|9538|4
1631547080000|2021-09-13 15:31:20|9548.3|9538.3|9550.5|9540.5|9550.5|9540.5|9548.3|9538.3|9
1631547090000|2021-09-13 15:31:30|9550.3|9540.3|9550.5|9540.5|9550.5|9540.5|9549.5|9539.5|6
1631547110000|2021-09-13 15:31:50|9550.8|9540.8|9552|9542|9553|9543|9550.8|9540.8|9
1631547120000|2021-09-13 15:32:00|9552.3|9542.3|9552.3|9542.3|9552.8|9542.8|9552.3|9542.3|3
1631547130000|2021-09-13 15:32:10|9551.8|9541.8|9551|9541|9551.8|9541.8|9551|9541|2
1631547140000|2021-09-13 15:32:20|9550.8|9540.8|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|2
1631547150000|2021-09-13 15:32:30|9550|9540|9550.8|9540.8|9551.5|9541.5|9550|9540|5
1631547160000|2021-09-13 15:32:40|9551|9541|9553.3|9543.3|9553.3|9543.3|9551|9541|4
1631547170000|2021-09-13 15:32:50|9553.5|9543.5|9555.3|9545.3|9555.5|9545.5|9553.5|9543.5|6
1631547180000|2021-09-13 15:33:00|9555.8|9545.8|9555.8|9545.8|9557.3|9547.3|9555.8|9545.8|7
1631547190000|2021-09-13 15:33:10|9556.3|9546.3|9556.5|9546.5|9556.5|9546.5|9556.3|9546.3|2
1631547200000|2021-09-13 15:33:20|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1631547210000|2021-09-13 15:33:30|9556.8|9546.8|9557|9547|9557|9547|9556.8|9546.8|2
1631547220000|2021-09-13 15:33:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1631547230000|2021-09-13 15:33:50|9557|9547|9556.3|9546.3|9557|9547|9556|9546|5
1631547240000|2021-09-13 15:34:00|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9556.5|9546.5|3
1631547250000|2021-09-13 15:34:10|9558.5|9548.5|9557.5|9547.5|9559.5|9549.5|9557.5|9547.5|10
1631547260000|2021-09-13 15:34:20|9558|9548|9557.1|9547.1|9558.3|9548.3|9556.5|9546.5|7
1631547270000|2021-09-13 15:34:30|9557.6|9547.6|9557|9547|9557.6|9547.6|9556.3|9546.3|8
1631547280000|2021-09-13 15:34:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1631547290000|2021-09-13 15:34:50|9555.5|9545.5|9556.5|9546.5|9556.5|9546.5|9555.5|9545.5|5
1631547300000|2021-09-13 15:35:00|9556.8|9546.8|9558.5|9548.5|9558.5|9548.5|9556.8|9546.8|6
1631547310000|2021-09-13 15:35:10|9558.8|9548.8|9559|9549|9559|9549|9558.8|9548.8|2
1631547320000|2021-09-13 15:35:20|9558.8|9548.8|9557.8|9547.8|9558.8|9548.8|9557.8|9547.8|4
1631547330000|2021-09-13 15:35:30|9557.5|9547.5|9556.3|9546.3|9557.5|9547.5|9556.3|9546.3|4
1631547340000|2021-09-13 15:35:40|9556|9546|9553|9543|9556|9546|9552|9542|8
1631547350000|2021-09-13 15:35:50|9552.5|9542.5|9550.9|9540.9|9552.5|9542.5|9550.5|9540.5|8
1631547360000|2021-09-13 15:36:00|9549.9|9539.9|9551.3|9541.3|9552|9542|9549.9|9539.9|12
1631547370000|2021-09-13 15:36:10|9551.8|9541.8|9550.3|9540.3|9551.8|9541.8|9550|9540|8
1631547380000|2021-09-13 15:36:20|9550.5|9540.5|9550.3|9540.3|9550.8|9540.8|9550.3|9540.3|3
1631547390000|2021-09-13 15:36:30|9550|9540|9548.8|9538.8|9550|9540|9548.8|9538.8|7
1631547400000|2021-09-13 15:36:40|9548.5|9538.5|9549.3|9539.3|9550|9540|9548.5|9538.5|7
1631547410000|2021-09-13 15:36:50|9548.8|9538.8|9548.3|9538.3|9548.8|9538.8|9548|9538|4
1631547430000|2021-09-13 15:37:10|9548|9538|9546.5|9536.5|9548|9538|9546.5|9536.5|6
1631547440000|2021-09-13 15:37:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1631547450000|2021-09-13 15:37:30|9546|9536|9545.5|9535.5|9547|9537|9545.5|9535.5|8
1631547460000|2021-09-13 15:37:40|9545|9535|9542.8|9532.8|9545.5|9535.5|9542.8|9532.8|9
1631547470000|2021-09-13 15:37:50|9541.1|9531.1|9540|9530|9541.1|9531.1|9539.8|9529.8|6
1631547480000|2021-09-13 15:38:00|9540.8|9530.8|9543.5|9533.5|9543.5|9533.5|9540.8|9530.8|7
1631547490000|2021-09-13 15:38:10|9543.3|9533.3|9543|9533|9543.3|9533.3|9543|9533|2
1631547500000|2021-09-13 15:38:20|9542.3|9532.3|9541.5|9531.5|9542.3|9532.3|9541.5|9531.5|3
1631547520000|2021-09-13 15:38:40|9542|9532|9542.5|9532.5|9543.3|9533.3|9542|9532|4
1631547530000|2021-09-13 15:38:50|9542|9532|9546.3|9536.3|9546.3|9536.3|9542|9532|7
1631547540000|2021-09-13 15:39:00|9547.3|9537.3|9547.3|9537.3|9547.5|9537.5|9546.8|9536.8|6
1631547550000|2021-09-13 15:39:10|9547|9537|9547.5|9537.5|9547.5|9537.5|9547|9537|4
1631547560000|2021-09-13 15:39:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631547570000|2021-09-13 15:39:30|9547.8|9537.8|9550|9540|9550.5|9540.5|9547.8|9537.8|8
1631547580000|2021-09-13 15:39:40|9550.3|9540.3|9551.3|9541.3|9551.5|9541.5|9550|9540|6
1631547590000|2021-09-13 15:39:50|9551.8|9541.8|9551.8|9541.8|9551.8|9541.8|9550.8|9540.8|5
1631547600000|2021-09-13 15:40:00|9553|9543|9555|9545|9555.5|9545.5|9553|9543|9
1631547610000|2021-09-13 15:40:10|9555.5|9545.5|9557|9547|9557|9547|9555.5|9545.5|7
1631547620000|2021-09-13 15:40:20|9556.5|9546.5|9558.3|9548.3|9558.3|9548.3|9556.5|9546.5|4
1631547630000|2021-09-13 15:40:30|9559.3|9549.3|9559.1|9549.1|9559.3|9549.3|9559.1|9549.1|2
1631547640000|2021-09-13 15:40:40|9559.4|9549.4|9559.5|9549.5|9559.6|9549.6|9559|9549|5
1631547650000|2021-09-13 15:40:50|9559.6|9549.6|9557.3|9547.3|9559.6|9549.6|9557.3|9547.3|7
1631547660000|2021-09-13 15:41:00|9556|9546|9556.6|9546.6|9556.8|9546.8|9556|9546|4
1631547670000|2021-09-13 15:41:10|9556.5|9546.5|9557|9547|9557.5|9547.5|9556.3|9546.3|6
1631547680000|2021-09-13 15:41:20|9557.8|9547.8|9558|9548|9558|9548|9556.8|9546.8|6
1631547690000|2021-09-13 15:41:30|9557.8|9547.8|9559.3|9549.3|9559.5|9549.5|9557.8|9547.8|6
1631547700000|2021-09-13 15:41:40|9559.5|9549.5|9558.5|9548.5|9560|9550|9558.5|9548.5|10
1631547710000|2021-09-13 15:41:50|9558.3|9548.3|9557.8|9547.8|9558.3|9548.3|9557.3|9547.3|9
1631547720000|2021-09-13 15:42:00|9558.3|9548.3|9560.8|9550.8|9560.8|9550.8|9557.5|9547.5|6
1631547730000|2021-09-13 15:42:10|9560.6|9550.6|9562|9552|9562|9552|9560.3|9550.3|9
1631547740000|2021-09-13 15:42:20|9561.8|9551.8|9561.3|9551.3|9561.8|9551.8|9561.3|9551.3|3
1631547750000|2021-09-13 15:42:30|9560.5|9550.5|9561.8|9551.8|9561.8|9551.8|9560.3|9550.3|9
1631547760000|2021-09-13 15:42:40|9562.3|9552.3|9562|9552|9562.3|9552.3|9561.5|9551.5|5
1631547770000|2021-09-13 15:42:50|9560.8|9550.8|9563|9553|9564|9554|9560.8|9550.8|14
1631547780000|2021-09-13 15:43:00|9563.3|9553.3|9564.3|9554.3|9565|9555|9563.3|9553.3|9
1631547790000|2021-09-13 15:43:10|9564|9554|9560.5|9550.5|9564|9554|9560.5|9550.5|12
1631547800000|2021-09-13 15:43:20|9560|9550|9560.5|9550.5|9561|9551|9560|9550|6
1631547810000|2021-09-13 15:43:30|9559.8|9549.8|9561.8|9551.8|9562|9552|9559.8|9549.8|8
1631547820000|2021-09-13 15:43:40|9562|9552|9562.8|9552.8|9563.8|9553.8|9561.5|9551.5|11
1631547830000|2021-09-13 15:43:50|9562|9552|9568|9558|9569.3|9559.3|9562|9552|16
1631547840000|2021-09-13 15:44:00|9567.5|9557.5|9568.3|9558.3|9568.3|9558.3|9566|9556|11
1631547850000|2021-09-13 15:44:10|9568.5|9558.5|9570.8|9560.8|9570.8|9560.8|9568.5|9558.5|15
1631547860000|2021-09-13 15:44:20|9570|9560|9568|9558|9570.3|9560.3|9568|9558|11
1631547870000|2021-09-13 15:44:30|9568.3|9558.3|9568.8|9558.8|9570.3|9560.3|9568.3|9558.3|9
1631547880000|2021-09-13 15:44:40|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|6
1631547890000|2021-09-13 15:44:50|9568.8|9558.8|9570|9560|9570.5|9560.5|9568.8|9558.8|6
1631547900000|2021-09-13 15:45:00|9568.5|9558.5|9570.8|9560.8|9572|9562|9567.5|9557.5|15
1631547910000|2021-09-13 15:45:10|9570.3|9560.3|9571.8|9561.8|9571.8|9561.8|9569.8|9559.8|6
1631547920000|2021-09-13 15:45:20|9571|9561|9572|9562|9572.8|9562.8|9571|9561|10
1631547930000|2021-09-13 15:45:30|9571.5|9561.5|9572.3|9562.3|9572.3|9562.3|9571.3|9561.3|7
1631547940000|2021-09-13 15:45:40|9572.5|9562.5|9572.3|9562.3|9573.3|9563.3|9572.3|9562.3|5
1631547950000|2021-09-13 15:45:50|9571.3|9561.3|9573|9563|9573.4|9563.4|9571.3|9561.3|8
1631547960000|2021-09-13 15:46:00|9572.8|9562.8|9572.3|9562.3|9572.8|9562.8|9571|9561|14
1631547970000|2021-09-13 15:46:10|9571.3|9561.3|9568.5|9558.5|9572.3|9562.3|9568|9558|17
1631547980000|2021-09-13 15:46:20|9567|9557|9568.3|9558.3|9568.3|9558.3|9567|9557|6
1631547990000|2021-09-13 15:46:30|9566.3|9556.3|9567.8|9557.8|9569|9559|9566.3|9556.3|11
1631548000000|2021-09-13 15:46:40|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1631548010000|2021-09-13 15:46:50|9566.8|9556.8|9567.3|9557.3|9567.3|9557.3|9566.8|9556.8|2
1631548020000|2021-09-13 15:47:00|9565.8|9555.8|9567.5|9557.5|9568|9558|9565.8|9555.8|6
1631548030000|2021-09-13 15:47:10|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|9567.8|9557.8|1
1631548040000|2021-09-13 15:47:20|9568.5|9558.5|9566.8|9556.8|9568.5|9558.5|9566.8|9556.8|8
1631548050000|2021-09-13 15:47:30|9566.4|9556.4|9566.3|9556.3|9566.4|9556.4|9564.3|9554.3|11
1631548060000|2021-09-13 15:47:40|9566|9556|9565.5|9555.5|9566.3|9556.3|9565.5|9555.5|8
1631548070000|2021-09-13 15:47:50|9565.3|9555.3|9561.8|9551.8|9565.5|9555.5|9561.8|9551.8|9
1631548080000|2021-09-13 15:48:00|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1631548090000|2021-09-13 15:48:10|9560|9550|9559.9|9549.9|9560.3|9550.3|9558|9548|10
1631548100000|2021-09-13 15:48:20|9560|9550|9558.9|9548.9|9560|9550|9558.8|9548.8|5
1631548110000|2021-09-13 15:48:30|9558.8|9548.8|9560.5|9550.5|9560.5|9550.5|9558.5|9548.5|6
1631548120000|2021-09-13 15:48:40|9561.3|9551.3|9561|9551|9561.3|9551.3|9560.5|9550.5|10
1631548130000|2021-09-13 15:48:50|9560.8|9550.8|9559.5|9549.5|9560.8|9550.8|9559.5|9549.5|6
1631548140000|2021-09-13 15:49:00|9559.8|9549.8|9561|9551|9561|9551|9559.8|9549.8|2
1631548150000|2021-09-13 15:49:10|9561.3|9551.3|9565.3|9555.3|9565.3|9555.3|9561.3|9551.3|4
1631548160000|2021-09-13 15:49:20|9565.1|9555.1|9565.3|9555.3|9566.9|9556.9|9564.6|9554.6|12
1631548170000|2021-09-13 15:49:30|9565|9555|9565|9555|9565|9555|9565|9555|1
1631548180000|2021-09-13 15:49:40|9565.3|9555.3|9568.3|9558.3|9568.3|9558.3|9565.3|9555.3|5
1631548190000|2021-09-13 15:49:50|9567.5|9557.5|9567.5|9557.5|9568.3|9558.3|9567.5|9557.5|3
1631548200000|2021-09-13 15:50:00|9567.3|9557.3|9570.5|9560.5|9570.5|9560.5|9567.3|9557.3|8
1631548210000|2021-09-13 15:50:10|9570.3|9560.3|9570|9560|9570.3|9560.3|9570|9560|2
1631548220000|2021-09-13 15:50:20|9569.8|9559.8|9568.5|9558.5|9569.8|9559.8|9568.5|9558.5|5
1631548230000|2021-09-13 15:50:30|9568.3|9558.3|9567.3|9557.3|9568.3|9558.3|9567.3|9557.3|2
1631548240000|2021-09-13 15:50:40|9566.8|9556.8|9563.4|9553.4|9566.8|9556.8|9563.4|9553.4|7
1631548250000|2021-09-13 15:50:50|9563.3|9553.3|9562.8|9552.8|9563.3|9553.3|9562.5|9552.5|3
1631548260000|2021-09-13 15:51:00|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1631548270000|2021-09-13 15:51:10|9562.8|9552.8|9561.5|9551.5|9563.3|9553.3|9561.5|9551.5|4
1631548280000|2021-09-13 15:51:20|9561.4|9551.4|9561.9|9551.9|9561.9|9551.9|9561.3|9551.3|4
1631548290000|2021-09-13 15:51:30|9562.3|9552.3|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|6
1631548300000|2021-09-13 15:51:40|9563.5|9553.5|9564.8|9554.8|9564.8|9554.8|9563.3|9553.3|5
1631548310000|2021-09-13 15:51:50|9564.5|9554.5|9564.5|9554.5|9565.3|9555.3|9564.5|9554.5|5
1631548320000|2021-09-13 15:52:00|9563.8|9553.8|9563|9553|9563.8|9553.8|9563|9553|5
1631548330000|2021-09-13 15:52:10|9562.8|9552.8|9562.8|9552.8|9563|9553|9562.3|9552.3|4
1631548350000|2021-09-13 15:52:30|9563|9553|9562.5|9552.5|9563|9553|9562.5|9552.5|2
1631548360000|2021-09-13 15:52:40|9563|9553|9563|9553|9563|9553|9563|9553|1
1631548370000|2021-09-13 15:52:50|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|9562.3|9552.3|1
1631548380000|2021-09-13 15:53:00|9562.5|9552.5|9563.8|9553.8|9563.8|9553.8|9562.5|9552.5|5
1631548390000|2021-09-13 15:53:10|9564|9554|9563.3|9553.3|9564.5|9554.5|9563|9553|8
1631548400000|2021-09-13 15:53:20|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1631548410000|2021-09-13 15:53:30|9564.3|9554.3|9564.3|9554.3|9564.3|9554.3|9564|9554|3
1631548420000|2021-09-13 15:53:40|9564|9554|9563.5|9553.5|9564|9554|9563.5|9553.5|3
1631548430000|2021-09-13 15:53:50|9563.8|9553.8|9563.8|9553.8|9564.3|9554.3|9563.8|9553.8|3
1631548440000|2021-09-13 15:54:00|9564|9554|9567.5|9557.5|9568.5|9558.5|9564|9554|12
1631548450000|2021-09-13 15:54:10|9567.3|9557.3|9566|9556|9567.3|9557.3|9565.8|9555.8|4
1631548460000|2021-09-13 15:54:20|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1631548480000|2021-09-13 15:54:40|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1631548490000|2021-09-13 15:54:50|9564.8|9554.8|9566|9556|9566|9556|9564.8|9554.8|3
1631548500000|2021-09-13 15:55:00|9566.3|9556.3|9567.5|9557.5|9567.5|9557.5|9566.3|9556.3|6
1631548520000|2021-09-13 15:55:20|9567.8|9557.8|9569.5|9559.5|9569.5|9559.5|9567.8|9557.8|6
1631548540000|2021-09-13 15:55:40|9569.3|9559.3|9569|9559|9569.3|9559.3|9569|9559|2
1631548550000|2021-09-13 15:55:50|9569.3|9559.3|9569.8|9559.8|9569.8|9559.8|9569.3|9559.3|3
1631548560000|2021-09-13 15:56:00|9570|9560|9570.8|9560.8|9570.8|9560.8|9570|9560|4
1631548570000|2021-09-13 15:56:10|9571|9561|9572.3|9562.3|9572.3|9562.3|9571|9561|4
1631548580000|2021-09-13 15:56:20|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9572.5|9562.5|2
1631548590000|2021-09-13 15:56:30|9572.3|9562.3|9572.5|9562.5|9572.5|9562.5|9572.3|9562.3|2
1631548600000|2021-09-13 15:56:40|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|9572.8|9562.8|1
1631548610000|2021-09-13 15:56:50|9573|9563|9574.4|9564.4|9574.9|9564.9|9573|9563|6
1631548620000|2021-09-13 15:57:00|9574.8|9564.8|9574.8|9564.8|9574.8|9564.8|9573.5|9563.5|6
1631548630000|2021-09-13 15:57:10|9573.8|9563.8|9574|9564|9574|9564|9573.8|9563.8|2
1631548640000|2021-09-13 15:57:20|9574.8|9564.8|9575|9565|9575.3|9565.3|9574.8|9564.8|4
1631548650000|2021-09-13 15:57:30|9574|9564|9573|9563|9574|9564|9572.8|9562.8|7
1631548660000|2021-09-13 15:57:40|9572.8|9562.8|9571|9561|9573|9563|9571|9561|8
1631548670000|2021-09-13 15:57:50|9570.8|9560.8|9570|9560|9570.8|9560.8|9570|9560|2
1631548680000|2021-09-13 15:58:00|9569.8|9559.8|9568.5|9558.5|9569.8|9559.8|9568.5|9558.5|6
1631548690000|2021-09-13 15:58:10|9568.8|9558.8|9569|9559|9569.3|9559.3|9568.8|9558.8|5
1631548710000|2021-09-13 15:58:30|9569.3|9559.3|9569|9559|9569.5|9559.5|9569|9559|4
1631548720000|2021-09-13 15:58:40|9568.5|9558.5|9568.5|9558.5|9569.3|9559.3|9568.5|9558.5|3
1631548730000|2021-09-13 15:58:50|9568.8|9558.8|9568.5|9558.5|9568.8|9558.8|9568.5|9558.5|2
1631548740000|2021-09-13 15:59:00|9567.3|9557.3|9566.8|9556.8|9567.3|9557.3|9566.3|9556.3|6
1631548750000|2021-09-13 15:59:10|9567|9557|9567.3|9557.3|9567.3|9557.3|9567|9557|2
1631548760000|2021-09-13 15:59:20|9567|9557|9566|9556|9567|9557|9565.8|9555.8|4
1631548770000|2021-09-13 15:59:30|9565.5|9555.5|9565.3|9555.3|9565.5|9555.5|9565.3|9555.3|2
1631548780000|2021-09-13 15:59:40|9564.5|9554.5|9564.3|9554.3|9564.8|9554.8|9564|9554|5
1631548790000|2021-09-13 15:59:50|9564|9554|9562.5|9552.5|9564|9554|9562.3|9552.3|5
1631548800000|2021-09-13 16:00:00|9561.3|9551.3|9564.6|9554.6|9564.6|9554.6|9561.3|9551.3|6
1631548810000|2021-09-13 16:00:10|9564.5|9554.5|9565.8|9555.8|9565.8|9555.8|9564.5|9554.5|5
1631548820000|2021-09-13 16:00:20|9566|9556|9567.8|9557.8|9567.8|9557.8|9566|9556|5
1631548830000|2021-09-13 16:00:30|9568|9558|9567.8|9557.8|9568|9558|9567.8|9557.8|2
1631548840000|2021-09-13 16:00:40|9567.3|9557.3|9565.8|9555.8|9567.3|9557.3|9565.8|9555.8|4
1631548850000|2021-09-13 16:00:50|9566|9556|9567|9557|9567.3|9557.3|9566|9556|7
1631548860000|2021-09-13 16:01:00|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|9567.5|9557.5|1
1631548870000|2021-09-13 16:01:10|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1631548880000|2021-09-13 16:01:20|9566.5|9556.5|9566.5|9556.5|9566.5|9556.5|9566.3|9556.3|3
1631548890000|2021-09-13 16:01:30|9566.8|9556.8|9568.5|9558.5|9568.5|9558.5|9566.8|9556.8|8
1631548900000|2021-09-13 16:01:40|9568.8|9558.8|9569.3|9559.3|9569.3|9559.3|9568.8|9558.8|3
1631548910000|2021-09-13 16:01:50|9570.5|9560.5|9568.5|9558.5|9570.5|9560.5|9568.5|9558.5|5
1631548920000|2021-09-13 16:02:00|9568.3|9558.3|9567.5|9557.5|9569|9559|9567.5|9557.5|6
1631548930000|2021-09-13 16:02:10|9566.3|9556.3|9562.5|9552.5|9566.3|9556.3|9562.5|9552.5|7
1631548940000|2021-09-13 16:02:20|9562|9552|9562.5|9552.5|9562.5|9552.5|9562|9552|5
1631548950000|2021-09-13 16:02:30|9562|9552|9562|9552|9562|9552|9562|9552|1
1631548970000|2021-09-13 16:02:50|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1631548980000|2021-09-13 16:03:00|9562.3|9552.3|9563.3|9553.3|9563.8|9553.8|9562.3|9552.3|4
1631548990000|2021-09-13 16:03:10|9563|9553|9562.3|9552.3|9563|9553|9562.3|9552.3|2
1631549000000|2021-09-13 16:03:20|9561.8|9551.8|9560|9550|9561.8|9551.8|9560|9550|6
1631549010000|2021-09-13 16:03:30|9560.3|9550.3|9559.3|9549.3|9560.3|9550.3|9559.3|9549.3|7
1631549020000|2021-09-13 16:03:40|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.5|9548.5|4
1631549030000|2021-09-13 16:03:50|9559|9549|9558.3|9548.3|9559|9549|9558.3|9548.3|3
1631549040000|2021-09-13 16:04:00|9558|9548|9558.3|9548.3|9558.3|9548.3|9558|9548|2
1631549050000|2021-09-13 16:04:10|9558|9548|9557.3|9547.3|9558|9548|9557.3|9547.3|4
1631549060000|2021-09-13 16:04:20|9557|9547|9557|9547|9557|9547|9556|9546|4
1631549070000|2021-09-13 16:04:30|9556.8|9546.8|9556.5|9546.5|9556.8|9546.8|9556.5|9546.5|2
1631549080000|2021-09-13 16:04:40|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|3
1631549090000|2021-09-13 16:04:50|9557|9547|9557|9547|9558|9548|9557|9547|3
1631549100000|2021-09-13 16:05:00|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|4
1631549110000|2021-09-13 16:05:10|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1631549120000|2021-09-13 16:05:20|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.8|9547.8|3
1631549130000|2021-09-13 16:05:30|9557.5|9547.5|9557.3|9547.3|9557.5|9547.5|9557|9547|4
1631549140000|2021-09-13 16:05:40|9557|9547|9557.3|9547.3|9557.3|9547.3|9557|9547|2
1631549150000|2021-09-13 16:05:50|9557.5|9547.5|9557.5|9547.5|9558|9548|9557.5|9547.5|4
1631549160000|2021-09-13 16:06:00|9557.8|9547.8|9557.5|9547.5|9557.8|9547.8|9557.5|9547.5|2
1631549170000|2021-09-13 16:06:10|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|3
1631549180000|2021-09-13 16:06:20|9558.8|9548.8|9559.3|9549.3|9559.8|9549.8|9558.8|9548.8|4
1631549190000|2021-09-13 16:06:30|9559|9549|9558.8|9548.8|9559|9549|9558.8|9548.8|2
1631549200000|2021-09-13 16:06:40|9559|9549|9559|9549|9559|9549|9559|9549|1
1631549210000|2021-09-13 16:06:50|9558.8|9548.8|9558|9548|9558.8|9548.8|9558|9548|3
1631549220000|2021-09-13 16:07:00|9558.3|9548.3|9558|9548|9558.3|9548.3|9557.8|9547.8|4
1631549240000|2021-09-13 16:07:20|9558.5|9548.5|9558.3|9548.3|9558.5|9548.5|9558.3|9548.3|2
1631549250000|2021-09-13 16:07:30|9557.5|9547.5|9557.8|9547.8|9558.5|9548.5|9557.3|9547.3|4
1631549260000|2021-09-13 16:07:40|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1631549280000|2021-09-13 16:08:00|9557|9547|9557|9547|9557|9547|9557|9547|1
1631549300000|2021-09-13 16:08:20|9556.8|9546.8|9555|9545|9556.8|9546.8|9555|9545|4
1631549310000|2021-09-13 16:08:30|9554.8|9544.8|9555|9545|9555|9545|9554.8|9544.8|2
1631549320000|2021-09-13 16:08:40|9555.5|9545.5|9555.3|9545.3|9555.5|9545.5|9555.3|9545.3|2
1631549330000|2021-09-13 16:08:50|9554.8|9544.8|9555|9545|9555|9545|9554.8|9544.8|2
1631549340000|2021-09-13 16:09:00|9555.3|9545.3|9556|9546|9556|9546|9555.3|9545.3|3
1631549350000|2021-09-13 16:09:10|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|9556.5|9546.5|1
1631549360000|2021-09-13 16:09:20|9556.8|9546.8|9557.5|9547.5|9557.5|9547.5|9556.5|9546.5|3
1631549370000|2021-09-13 16:09:30|9557.8|9547.8|9557.8|9547.8|9558|9548|9557.8|9547.8|3
1631549400000|2021-09-13 16:10:00|9558|9548|9560|9550|9560|9550|9558|9548|5
1631549410000|2021-09-13 16:10:10|9560.3|9550.3|9560|9550|9560.3|9550.3|9560|9550|4
1631549420000|2021-09-13 16:10:20|9558.5|9548.5|9560.3|9550.3|9560.8|9550.8|9558.5|9548.5|7
1631549430000|2021-09-13 16:10:30|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9560.5|9550.5|2
1631549450000|2021-09-13 16:10:50|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|9561.5|9551.5|1
1631549460000|2021-09-13 16:11:00|9561.8|9551.8|9562|9552|9562|9552|9561.8|9551.8|2
1631549470000|2021-09-13 16:11:10|9561.5|9551.5|9561.5|9551.5|9561.8|9551.8|9561|9551|9
1631549480000|2021-09-13 16:11:20|9561.8|9551.8|9561.3|9551.3|9562.3|9552.3|9561.3|9551.3|7
1631549490000|2021-09-13 16:11:30|9561.5|9551.5|9561.8|9551.8|9561.8|9551.8|9561.3|9551.3|6
1631549500000|2021-09-13 16:11:40|9562|9552|9562.3|9552.3|9562.8|9552.8|9562|9552|4
1631549510000|2021-09-13 16:11:50|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1631549520000|2021-09-13 16:12:00|9563.4|9553.4|9565.8|9555.8|9566.1|9556.1|9563.4|9553.4|9
1631549530000|2021-09-13 16:12:10|9565.4|9555.4|9565.3|9555.3|9565.4|9555.4|9564.3|9554.3|7
1631549540000|2021-09-13 16:12:20|9565|9555|9564|9554|9565|9555|9563.8|9553.8|5
1631549550000|2021-09-13 16:12:30|9565|9555|9565.3|9555.3|9565.3|9555.3|9564.8|9554.8|5
1631549560000|2021-09-13 16:12:40|9565.5|9555.5|9566.8|9556.8|9566.8|9556.8|9565.5|9555.5|3
1631549570000|2021-09-13 16:12:50|9567|9557|9567.5|9557.5|9567.5|9557.5|9567|9557|2
1631549580000|2021-09-13 16:13:00|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|9567.3|9557.3|1
1631549590000|2021-09-13 16:13:10|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1631549600000|2021-09-13 16:13:20|9568.5|9558.5|9568.8|9558.8|9568.8|9558.8|9568.5|9558.5|2
1631549610000|2021-09-13 16:13:30|9568|9558|9568|9558|9568|9558|9567.5|9557.5|3
1631549620000|2021-09-13 16:13:40|9568.3|9558.3|9568.5|9558.5|9568.8|9558.8|9568.3|9558.3|4
1631549630000|2021-09-13 16:13:50|9568.3|9558.3|9568.8|9558.8|9568.8|9558.8|9568.3|9558.3|2
1631549640000|2021-09-13 16:14:00|9569.3|9559.3|9569.8|9559.8|9570|9560|9569.3|9559.3|4
1631549650000|2021-09-13 16:14:10|9569.5|9559.5|9568|9558|9569.5|9559.5|9568|9558|5
1631549660000|2021-09-13 16:14:20|9568.3|9558.3|9569.3|9559.3|9569.3|9559.3|9568|9558|8
1631549670000|2021-09-13 16:14:30|9569|9559|9568.5|9558.5|9569|9559|9568.3|9558.3|4
1631549680000|2021-09-13 16:14:40|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|9568.3|9558.3|1
1631549700000|2021-09-13 16:15:00|9568.8|9558.8|9567|9557|9568.8|9558.8|9567|9557|7
1631549710000|2021-09-13 16:15:10|9567.3|9557.3|9567.8|9557.8|9567.8|9557.8|9567.3|9557.3|3
1631549720000|2021-09-13 16:15:20|9568.3|9558.3|9568|9558|9568.3|9558.3|9568|9558|2
1631549730000|2021-09-13 16:15:30|9567.8|9557.8|9567.8|9557.8|9568|9558|9567.5|9557.5|5
1631549740000|2021-09-13 16:15:40|9567.5|9557.5|9567.3|9557.3|9567.5|9557.5|9567.3|9557.3|2
1631549750000|2021-09-13 16:15:50|9567|9557|9565.8|9555.8|9567|9557|9565.8|9555.8|4
1631549760000|2021-09-13 16:16:00|9565.3|9555.3|9564.8|9554.8|9565.3|9555.3|9564.8|9554.8|3
1631549770000|2021-09-13 16:16:10|9564.3|9554.3|9562.8|9552.8|9564.3|9554.3|9562.8|9552.8|3
1631549780000|2021-09-13 16:16:20|9563|9553|9563.8|9553.8|9563.8|9553.8|9563|9553|3
1631549790000|2021-09-13 16:16:30|9563.5|9553.5|9562.8|9552.8|9563.5|9553.5|9562.8|9552.8|3
1631549800000|2021-09-13 16:16:40|9562.5|9552.5|9559.5|9549.5|9562.5|9552.5|9559.5|9549.5|4
1631549820000|2021-09-13 16:17:00|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1631549840000|2021-09-13 16:17:20|9559|9549|9559.3|9549.3|9559.3|9549.3|9559|9549|2
1631549850000|2021-09-13 16:17:30|9559|9549|9558.5|9548.5|9559|9549|9558.5|9548.5|2
1631549870000|2021-09-13 16:17:50|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1631549880000|2021-09-13 16:18:00|9558.5|9548.5|9556|9546|9558.5|9548.5|9555.8|9545.8|7
1631549890000|2021-09-13 16:18:10|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|9556.3|9546.3|1
1631549920000|2021-09-13 16:18:40|9555.8|9545.8|9555|9545|9555.8|9545.8|9555|9545|3
1631549930000|2021-09-13 16:18:50|9555.3|9545.3|9557.3|9547.3|9557.3|9547.3|9555.3|9545.3|2
1631549940000|2021-09-13 16:19:00|9557.5|9547.5|9558|9548|9558|9548|9557.3|9547.3|3
1631549950000|2021-09-13 16:19:10|9557|9547|9556.8|9546.8|9557|9547|9556.8|9546.8|2
1631549960000|2021-09-13 16:19:20|9555.5|9545.5|9558|9548|9558|9548|9555.5|9545.5|5
1631549970000|2021-09-13 16:19:30|9558.5|9548.5|9558.3|9548.3|9559|9549|9558.3|9548.3|4
1631549990000|2021-09-13 16:19:50|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|9558.5|9548.5|1
1631550000000|2021-09-13 16:20:00|9558.8|9548.8|9560|9550|9560|9550|9558.8|9548.8|4
1631550010000|2021-09-13 16:20:10|9559.8|9549.8|9559.6|9549.6|9559.8|9549.8|9559.6|9549.6|2
1631550020000|2021-09-13 16:20:20|9558.8|9548.8|9558.3|9548.3|9558.8|9548.8|9558.3|9548.3|3
1631550030000|2021-09-13 16:20:30|9558|9548|9557|9547|9558|9548|9557|9547|3
1631550040000|2021-09-13 16:20:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|1
1631550050000|2021-09-13 16:20:50|9557.3|9547.3|9557.5|9547.5|9557.5|9547.5|9557.3|9547.3|2
1631550060000|2021-09-13 16:21:00|9557.8|9547.8|9558.5|9548.5|9558.5|9548.5|9557.8|9547.8|4
1631550080000|2021-09-13 16:21:20|9558.3|9548.3|9558.5|9548.5|9558.5|9548.5|9558|9548|6
1631550090000|2021-09-13 16:21:30|9558.8|9548.8|9558.8|9548.8|9560|9550|9558.8|9548.8|3
1631550100000|2021-09-13 16:21:40|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1631550110000|2021-09-13 16:21:50|9559|9549|9559|9549|9559|9549|9559|9549|1
1631550120000|2021-09-13 16:22:00|9559.3|9549.3|9559|9549|9559.3|9549.3|9559|9549|2
1631550140000|2021-09-13 16:22:20|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1631550160000|2021-09-13 16:22:40|9559.5|9549.5|9560.8|9550.8|9560.8|9550.8|9559.5|9549.5|3
1631550170000|2021-09-13 16:22:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1631550180000|2021-09-13 16:23:00|9560.8|9550.8|9561.8|9551.8|9562|9552|9560.8|9550.8|5
1631550200000|2021-09-13 16:23:20|9561.5|9551.5|9559.5|9549.5|9561.5|9551.5|9559.5|9549.5|5
1631550220000|2021-09-13 16:23:40|9560|9550|9560.5|9550.5|9561|9551|9560|9550|7
1631550230000|2021-09-13 16:23:50|9560.3|9550.3|9561.3|9551.3|9561.3|9551.3|9560.3|9550.3|8
1631550240000|2021-09-13 16:24:00|9562.3|9552.3|9562.8|9552.8|9562.8|9552.8|9561.8|9551.8|9
1631550250000|2021-09-13 16:24:10|9562.5|9552.5|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|5
1631550260000|2021-09-13 16:24:20|9564|9554|9562.8|9552.8|9564|9554|9562.8|9552.8|7
1631550270000|2021-09-13 16:24:30|9563|9553|9563.5|9553.5|9563.5|9553.5|9563|9553|3
1631550280000|2021-09-13 16:24:40|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|3
1631550290000|2021-09-13 16:24:50|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|9563.5|9553.5|1
1631550300000|2021-09-13 16:25:00|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|3
1631550310000|2021-09-13 16:25:10|9562.8|9552.8|9563.5|9553.5|9563.8|9553.8|9562.8|9552.8|5
1631550320000|2021-09-13 16:25:20|9564|9554|9566.5|9556.5|9566.5|9556.5|9564|9554|5
1631550330000|2021-09-13 16:25:30|9566.8|9556.8|9565.5|9555.5|9566.8|9556.8|9565.5|9555.5|5
1631550340000|2021-09-13 16:25:40|9565.3|9555.3|9565|9555|9565.3|9555.3|9565|9555|2
1631550350000|2021-09-13 16:25:50|9564.8|9554.8|9563.6|9553.6|9565|9555|9563.4|9553.4|6
1631550360000|2021-09-13 16:26:00|9563.9|9553.9|9564.8|9554.8|9564.8|9554.8|9563.9|9553.9|13
1631550370000|2021-09-13 16:26:10|9564.3|9554.3|9562.3|9552.3|9564.3|9554.3|9562.3|9552.3|7
1631550380000|2021-09-13 16:26:20|9562|9552|9561|9551|9562|9552|9561|9551|2
1631550390000|2021-09-13 16:26:30|9561.3|9551.3|9561|9551|9561.3|9551.3|9561|9551|2
1631550410000|2021-09-13 16:26:50|9560.8|9550.8|9559.8|9549.8|9560.8|9550.8|9559.8|9549.8|2
1631550440000|2021-09-13 16:27:20|9560|9550|9560|9550|9560|9550|9560|9550|1
1631550450000|2021-09-13 16:27:30|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|9559.8|9549.8|1
1631550460000|2021-09-13 16:27:40|9560|9550|9558.3|9548.3|9560|9550|9558.3|9548.3|5
1631550470000|2021-09-13 16:27:50|9558|9548|9557.8|9547.8|9558|9548|9557.8|9547.8|2
1631550480000|2021-09-13 16:28:00|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1631550490000|2021-09-13 16:28:10|9557.8|9547.8|9557.8|9547.8|9558.5|9548.5|9557.8|9547.8|7
1631550520000|2021-09-13 16:28:40|9558|9548|9560|9550|9560|9550|9558|9548|5
1631550530000|2021-09-13 16:28:50|9559.8|9549.8|9560.3|9550.3|9560.3|9550.3|9559.8|9549.8|2
1631550540000|2021-09-13 16:29:00|9559.8|9549.8|9559.8|9549.8|9560.5|9550.5|9559.8|9549.8|5
1631550550000|2021-09-13 16:29:10|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|2
1631550570000|2021-09-13 16:29:30|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9559.3|9549.3|2
1631550580000|2021-09-13 16:29:40|9559.5|9549.5|9560|9550|9560.3|9550.3|9559.5|9549.5|4
1631550600000|2021-09-13 16:30:00|9560.8|9550.8|9562.3|9552.3|9562.3|9552.3|9560.8|9550.8|7
1631550610000|2021-09-13 16:30:10|9563.5|9553.5|9564|9554|9564|9554|9563.5|9553.5|2
1631550620000|2021-09-13 16:30:20|9565.3|9555.3|9565.3|9555.3|9566.3|9556.3|9565.3|9555.3|4
1631550630000|2021-09-13 16:30:30|9565|9555|9566.3|9556.3|9566.3|9556.3|9565|9555|3
1631550640000|2021-09-13 16:30:40|9565.8|9555.8|9564.3|9554.3|9565.8|9555.8|9564.3|9554.3|3
1631550650000|2021-09-13 16:30:50|9564|9554|9563|9553|9564|9554|9563|9553|4
1631550660000|2021-09-13 16:31:00|9563.3|9553.3|9563.5|9553.5|9563.5|9553.5|9563.3|9553.3|2
1631550680000|2021-09-13 16:31:20|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|9563.3|9553.3|1
1631550690000|2021-09-13 16:31:30|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1631550710000|2021-09-13 16:31:50|9562.5|9552.5|9563.3|9553.3|9563.3|9553.3|9562.3|9552.3|4
1631550720000|2021-09-13 16:32:00|9562|9552|9562|9552|9562|9552|9562|9552|1
1631550730000|2021-09-13 16:32:10|9563.5|9553.5|9563.3|9553.3|9563.5|9553.5|9563.3|9553.3|2
1631550740000|2021-09-13 16:32:20|9563|9553|9562.8|9552.8|9563|9553|9562.8|9552.8|2
1631550750000|2021-09-13 16:32:30|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9561.8|9551.8|3
1631550760000|2021-09-13 16:32:40|9562|9552|9562|9552|9562.5|9552.5|9562|9552|4
1631550770000|2021-09-13 16:32:50|9562.8|9552.8|9563|9553|9563|9553|9562.8|9552.8|2
1631550780000|2021-09-13 16:33:00|9563.5|9553.5|9563.8|9553.8|9564|9554|9563.5|9553.5|3
1631550790000|2021-09-13 16:33:10|9564|9554|9564|9554|9564|9554|9564|9554|1
1631550800000|2021-09-13 16:33:20|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|1
1631550810000|2021-09-13 16:33:30|9563.5|9553.5|9560.8|9550.8|9563.5|9553.5|9560.3|9550.3|11
1631550820000|2021-09-13 16:33:40|9561|9551|9561.5|9551.5|9561.5|9551.5|9561|9551|3
1631550830000|2021-09-13 16:33:50|9561.3|9551.3|9561.8|9551.8|9561.8|9551.8|9561|9551|5
1631550840000|2021-09-13 16:34:00|9561.5|9551.5|9562|9552|9562|9552|9561.3|9551.3|7
1631550850000|2021-09-13 16:34:10|9562.3|9552.3|9563.5|9553.5|9563.5|9553.5|9562|9552|6
1631550860000|2021-09-13 16:34:20|9563.4|9553.4|9562.8|9552.8|9563.4|9553.4|9562.8|9552.8|6
1631550870000|2021-09-13 16:34:30|9563|9553|9561.3|9551.3|9563|9553|9561|9551|9
1631550880000|2021-09-13 16:34:40|9561|9551|9560.8|9550.8|9561|9551|9560.8|9550.8|2
1631550890000|2021-09-13 16:34:50|9561|9551|9561|9551|9561|9551|9561|9551|1
1631550900000|2021-09-13 16:35:00|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|5
1631550910000|2021-09-13 16:35:10|9561|9551|9561|9551|9561|9551|9561|9551|1
1631550930000|2021-09-13 16:35:30|9560.8|9550.8|9559|9549|9560.8|9550.8|9559|9549|4
1631550950000|2021-09-13 16:35:50|9558.8|9548.8|9559|9549|9559.3|9549.3|9557.8|9547.8|7
1631550960000|2021-09-13 16:36:00|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|9559.3|9549.3|1
1631550970000|2021-09-13 16:36:10|9559.8|9549.8|9558.5|9548.5|9560|9550|9558.5|9548.5|7
1631550980000|2021-09-13 16:36:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1631550990000|2021-09-13 16:36:30|9558|9548|9558|9548|9558|9548|9557.8|9547.8|3
1631551000000|2021-09-13 16:36:40|9557.8|9547.8|9558.3|9548.3|9558.3|9548.3|9557.8|9547.8|2
1631551010000|2021-09-13 16:36:50|9558|9548|9557.5|9547.5|9558|9548|9557.5|9547.5|2
1631551020000|2021-09-13 16:37:00|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|9557.8|9547.8|1
1631551040000|2021-09-13 16:37:20|9558|9548|9559.3|9549.3|9559.8|9549.8|9558|9548|5
1631551050000|2021-09-13 16:37:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1631551060000|2021-09-13 16:37:40|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559|9549|6
1631551070000|2021-09-13 16:37:50|9560|9550|9559.8|9549.8|9560|9550|9559.8|9549.8|8
1631551080000|2021-09-13 16:38:00|9559.5|9549.5|9559|9549|9559.5|9549.5|9558.5|9548.5|5
1631551090000|2021-09-13 16:38:10|9559.3|9549.3|9558.8|9548.8|9559.5|9549.5|9558.8|9548.8|6
1631551110000|2021-09-13 16:38:30|9558.3|9548.3|9558|9548|9558.3|9548.3|9558|9548|2
1631551120000|2021-09-13 16:38:40|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1631551140000|2021-09-13 16:39:00|9557.3|9547.3|9556.8|9546.8|9557.3|9547.3|9556.8|9546.8|2
1631551150000|2021-09-13 16:39:10|9557|9547|9558.8|9548.8|9558.8|9548.8|9557|9547|4
1631551160000|2021-09-13 16:39:20|9559|9549|9558|9548|9559|9549|9558|9548|4
1631551170000|2021-09-13 16:39:30|9557.5|9547.5|9557.8|9547.8|9557.8|9547.8|9557.5|9547.5|2
1631551190000|2021-09-13 16:39:50|9557.5|9547.5|9556.5|9546.5|9557.8|9547.8|9556.5|9546.5|6
1631551200000|2021-09-13 16:40:00|9556.3|9546.3|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|5
1631551210000|2021-09-13 16:40:10|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|9557.3|9547.3|1
1631551220000|2021-09-13 16:40:20|9556.8|9546.8|9554.5|9544.5|9556.8|9546.8|9554.3|9544.3|11
1631551230000|2021-09-13 16:40:30|9555.3|9545.3|9555.5|9545.5|9555.5|9545.5|9555.3|9545.3|2
1631551240000|2021-09-13 16:40:40|9556.3|9546.3|9557.3|9547.3|9557.5|9547.5|9556.3|9546.3|5
1631551250000|2021-09-13 16:40:50|9557|9547|9555.5|9545.5|9557|9547|9555.3|9545.3|6
1631551260000|2021-09-13 16:41:00|9555|9545|9553.3|9543.3|9555.8|9545.8|9553.3|9543.3|11
1631551270000|2021-09-13 16:41:10|9554.8|9544.8|9552.3|9542.3|9554.8|9544.8|9550.8|9540.8|16
1631551280000|2021-09-13 16:41:20|9552.5|9542.5|9553|9543|9553|9543|9552.5|9542.5|3
1631551290000|2021-09-13 16:41:30|9553.3|9543.3|9554.3|9544.3|9554.3|9544.3|9553|9543|7
1631551300000|2021-09-13 16:41:40|9554.5|9544.5|9552.8|9542.8|9554.8|9544.8|9552.8|9542.8|7
1631551310000|2021-09-13 16:41:50|9553|9543|9552.5|9542.5|9553|9543|9552|9542|8
1631551320000|2021-09-13 16:42:00|9552.8|9542.8|9554.3|9544.3|9554.5|9544.5|9552.8|9542.8|5
1631551330000|2021-09-13 16:42:10|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.3|9544.3|3
1631551340000|2021-09-13 16:42:20|9554.3|9544.3|9554|9544|9554.3|9544.3|9554|9544|2
1631551350000|2021-09-13 16:42:30|9553.5|9543.5|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|5
1631551370000|2021-09-13 16:42:50|9553.3|9543.3|9553.8|9543.8|9553.8|9543.8|9553.3|9543.3|2
1631551380000|2021-09-13 16:43:00|9554|9544|9554.5|9544.5|9554.5|9544.5|9554|9544|2
1631551390000|2021-09-13 16:43:10|9554.3|9544.3|9554.3|9544.3|9554.5|9544.5|9554.3|9544.3|3
1631551400000|2021-09-13 16:43:20|9554|9544|9552|9542|9554|9544|9552|9542|4
1631551410000|2021-09-13 16:43:30|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|2
1631551420000|2021-09-13 16:43:40|9552.5|9542.5|9552.8|9542.8|9552.8|9542.8|9552.5|9542.5|2
1631551430000|2021-09-13 16:43:50|9552.5|9542.5|9551.5|9541.5|9552.5|9542.5|9551.5|9541.5|4
1631551440000|2021-09-13 16:44:00|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|2
1631551450000|2021-09-13 16:44:10|9550.5|9540.5|9550.8|9540.8|9551.5|9541.5|9550.5|9540.5|4
1631551460000|2021-09-13 16:44:20|9550|9540|9550.4|9540.4|9550.8|9540.8|9550|9540|4
1631551470000|2021-09-13 16:44:30|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1631551480000|2021-09-13 16:44:40|9549.5|9539.5|9548.5|9538.5|9549.5|9539.5|9548.3|9538.3|3
1631551500000|2021-09-13 16:45:00|9548.8|9538.8|9550.5|9540.5|9550.5|9540.5|9548.8|9538.8|4
1631551510000|2021-09-13 16:45:10|9551|9541|9551|9541|9551|9541|9551|9541|1
1631551530000|2021-09-13 16:45:30|9550.8|9540.8|9549.5|9539.5|9550.8|9540.8|9549.5|9539.5|3
1631551540000|2021-09-13 16:45:40|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1631551550000|2021-09-13 16:45:50|9548.5|9538.5|9547.9|9537.9|9548.5|9538.5|9547.9|9537.9|2
1631551560000|2021-09-13 16:46:00|9548.1|9538.1|9548|9538|9548.1|9538.1|9548|9538|2
1631551570000|2021-09-13 16:46:10|9547.9|9537.9|9547.8|9537.8|9548|9538|9547.8|9537.8|3
1631551580000|2021-09-13 16:46:20|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547|9537|3
1631551590000|2021-09-13 16:46:30|9548.3|9538.3|9547.5|9537.5|9548.3|9538.3|9547.5|9537.5|2
1631551620000|2021-09-13 16:47:00|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631551630000|2021-09-13 16:47:10|9547|9537|9547|9537|9547.5|9537.5|9547|9537|3
1631551640000|2021-09-13 16:47:20|9545.5|9535.5|9544|9534|9545.5|9535.5|9544|9534|9
1631551650000|2021-09-13 16:47:30|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|4
1631551660000|2021-09-13 16:47:40|9546|9536|9546.5|9536.5|9546.5|9536.5|9546|9536|3
1631551670000|2021-09-13 16:47:50|9546.3|9536.3|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|3
1631551680000|2021-09-13 16:48:00|9545.5|9535.5|9546.5|9536.5|9546.5|9536.5|9545.5|9535.5|7
1631551690000|2021-09-13 16:48:10|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1631551700000|2021-09-13 16:48:20|9546.5|9536.5|9546|9536|9546.5|9536.5|9546|9536|3
1631551720000|2021-09-13 16:48:40|9546.3|9536.3|9545.8|9535.8|9546.3|9536.3|9545.5|9535.5|3
1631551730000|2021-09-13 16:48:50|9545.5|9535.5|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|3
1631551740000|2021-09-13 16:49:00|9545.8|9535.8|9545.5|9535.5|9545.8|9535.8|9545.5|9535.5|2
1631551750000|2021-09-13 16:49:10|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1631551780000|2021-09-13 16:49:40|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|2
1631551790000|2021-09-13 16:49:50|9545.5|9535.5|9544.8|9534.8|9546.3|9536.3|9544.5|9534.5|5
1631551800000|2021-09-13 16:50:00|9545|9535|9546.3|9536.3|9546.3|9536.3|9545|9535|3
1631551810000|2021-09-13 16:50:10|9546.5|9536.5|9545.8|9535.8|9546.5|9536.5|9545.8|9535.8|2
1631551820000|2021-09-13 16:50:20|9546.3|9536.3|9543.8|9533.8|9546.3|9536.3|9543.4|9533.4|6
1631551830000|2021-09-13 16:50:30|9543.6|9533.6|9543.3|9533.3|9543.6|9533.6|9543.3|9533.3|2
1631551840000|2021-09-13 16:50:40|9543.5|9533.5|9541.8|9531.8|9543.5|9533.5|9541.8|9531.8|3
1631551850000|2021-09-13 16:50:50|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9542.3|9532.3|2
1631551860000|2021-09-13 16:51:00|9542.5|9532.5|9542.8|9532.8|9542.8|9532.8|9542.5|9532.5|2
1631551870000|2021-09-13 16:51:10|9543.3|9533.3|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|3
1631551880000|2021-09-13 16:51:20|9543|9533|9542.3|9532.3|9543|9533|9542.3|9532.3|3
1631551900000|2021-09-13 16:51:40|9541.8|9531.8|9540|9530|9541.8|9531.8|9540|9530|3
1631551920000|2021-09-13 16:52:00|9539.5|9529.5|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|3
1631551930000|2021-09-13 16:52:10|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539.3|9529.3|2
1631551940000|2021-09-13 16:52:20|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1631551950000|2021-09-13 16:52:30|9540|9530|9540|9530|9540.3|9530.3|9539.8|9529.8|4
1631551960000|2021-09-13 16:52:40|9539.8|9529.8|9538.3|9528.3|9539.8|9529.8|9538.3|9528.3|6
1631551970000|2021-09-13 16:52:50|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1631551980000|2021-09-13 16:53:00|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|3
1631552000000|2021-09-13 16:53:20|9538.5|9528.5|9537.5|9527.5|9538.5|9528.5|9537.5|9527.5|3
1631552010000|2021-09-13 16:53:30|9536.6|9526.6|9537.5|9527.5|9537.5|9527.5|9536.6|9526.6|6
1631552020000|2021-09-13 16:53:40|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9536.8|9526.8|3
1631552040000|2021-09-13 16:54:00|9537.5|9527.5|9539.5|9529.5|9539.8|9529.8|9537.5|9527.5|6
1631552050000|2021-09-13 16:54:10|9539.8|9529.8|9542.8|9532.8|9542.8|9532.8|9539.8|9529.8|8
1631552060000|2021-09-13 16:54:20|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1631552070000|2021-09-13 16:54:30|9542.8|9532.8|9542.5|9532.5|9542.8|9532.8|9542.5|9532.5|2
1631552080000|2021-09-13 16:54:40|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|9542.8|9532.8|1
1631552090000|2021-09-13 16:54:50|9543.3|9533.3|9544.3|9534.3|9544.8|9534.8|9543.3|9533.3|5
1631552100000|2021-09-13 16:55:00|9544.5|9534.5|9544.3|9534.3|9544.5|9534.5|9544.3|9534.3|2
1631552110000|2021-09-13 16:55:10|9544.4|9534.4|9546.1|9536.1|9546.1|9536.1|9544.4|9534.4|5
1631552140000|2021-09-13 16:55:40|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1631552150000|2021-09-13 16:55:50|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1631552180000|2021-09-13 16:56:20|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1631552190000|2021-09-13 16:56:30|9545.9|9535.9|9545.1|9535.1|9545.9|9535.9|9545.1|9535.1|2
1631552200000|2021-09-13 16:56:40|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|9545.4|9535.4|1
1631552210000|2021-09-13 16:56:50|9545.6|9535.6|9545.6|9535.6|9545.9|9535.9|9545.6|9535.6|3
1631552240000|2021-09-13 16:57:20|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1631552270000|2021-09-13 16:57:50|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.1|9535.1|3
1631552280000|2021-09-13 16:58:00|9546.1|9536.1|9545.9|9535.9|9546.1|9536.1|9545.9|9535.9|2
1631552290000|2021-09-13 16:58:10|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|2
1631552300000|2021-09-13 16:58:20|9546.4|9536.4|9546.9|9536.9|9546.9|9536.9|9546.4|9536.4|2
1631552310000|2021-09-13 16:58:30|9546.4|9536.4|9546.4|9536.4|9547.6|9537.6|9545.9|9535.9|7
1631552320000|2021-09-13 16:58:40|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9546.4|9536.4|5
1631552330000|2021-09-13 16:58:50|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|9546.9|9536.9|1
1631552340000|2021-09-13 16:59:00|9546.4|9536.4|9547.1|9537.1|9548.5|9538.5|9545.9|9535.9|19
1631552350000|2021-09-13 16:59:10|9546.6|9536.6|9548.4|9538.4|9549.6|9539.6|9546.6|9536.6|10
1631552360000|2021-09-13 16:59:20|9547.9|9537.9|9550.1|9540.1|9550.6|9540.6|9547.1|9537.1|12
1631577720000|2021-09-14 00:02:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|1
1631577730000|2021-09-14 00:02:10|9545|9535|9543.4|9533.4|9545|9535|9543.4|9533.4|3
1631577740000|2021-09-14 00:02:20|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1631577750000|2021-09-14 00:02:30|9542.3|9532.3|9544.5|9534.5|9544.5|9534.5|9541.6|9531.6|4
1631577770000|2021-09-14 00:02:50|9544.8|9534.8|9544.8|9534.8|9545|9535|9544.8|9534.8|3
1631577810000|2021-09-14 00:03:30|9545.1|9535.1|9546.6|9536.6|9546.6|9536.6|9545.1|9535.1|4
1631577850000|2021-09-14 00:04:10|9546.9|9536.9|9547.8|9537.8|9547.8|9537.8|9546.9|9536.9|2
1631577870000|2021-09-14 00:04:30|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1631577900000|2021-09-14 00:05:00|9548|9538|9548|9538|9548|9538|9548|9538|1
1631577980000|2021-09-14 00:06:20|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|9548.1|9538.1|1
1631577990000|2021-09-14 00:06:30|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631578010000|2021-09-14 00:06:50|9546.6|9536.6|9545.8|9535.8|9546.6|9536.6|9545.8|9535.8|2
1631578030000|2021-09-14 00:07:10|9545.3|9535.3|9545.4|9535.4|9545.4|9535.4|9545.3|9535.3|2
1631578170000|2021-09-14 00:09:30|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|2
1631578180000|2021-09-14 00:09:40|9545|9535|9542.9|9532.9|9545.3|9535.3|9542.9|9532.9|5
1631578190000|2021-09-14 00:09:50|9543|9533|9543|9533|9543|9533|9543|9533|1
1631578210000|2021-09-14 00:10:10|9542.9|9532.9|9542.8|9532.8|9543|9533|9542.8|9532.8|3
1631578220000|2021-09-14 00:10:20|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1631578230000|2021-09-14 00:10:30|9543.8|9533.8|9545.4|9535.4|9545.4|9535.4|9543.8|9533.8|2
1631578240000|2021-09-14 00:10:40|9546.1|9536.1|9546.3|9536.3|9546.3|9536.3|9546.1|9536.1|2
1631578250000|2021-09-14 00:10:50|9547.4|9537.4|9546|9536|9547.4|9537.4|9546|9536|3
1631578260000|2021-09-14 00:11:00|9545.6|9535.6|9543.9|9533.9|9545.6|9535.6|9543.5|9533.5|8
1631578270000|2021-09-14 00:11:10|9543|9533|9541.8|9531.8|9543|9533|9541.8|9531.8|2
1631578280000|2021-09-14 00:11:20|9541.5|9531.5|9542.9|9532.9|9542.9|9532.9|9541|9531|7
1631578290000|2021-09-14 00:11:30|9544|9534|9544.4|9534.4|9544.4|9534.4|9544|9534|2
1631578330000|2021-09-14 00:12:10|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|9545.3|9535.3|1
1631578350000|2021-09-14 00:12:30|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1631578400000|2021-09-14 00:13:20|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1631578410000|2021-09-14 00:13:30|9545.4|9535.4|9546.6|9536.6|9546.6|9536.6|9545.4|9535.4|2
1631578450000|2021-09-14 00:14:10|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1631578460000|2021-09-14 00:14:20|9545.8|9535.8|9546.6|9536.6|9546.8|9536.8|9545.8|9535.8|3
1631578510000|2021-09-14 00:15:10|9546.8|9536.8|9547.1|9537.1|9547.1|9537.1|9546.8|9536.8|2
1631578560000|2021-09-14 00:16:00|9546.9|9536.9|9546.5|9536.5|9546.9|9536.9|9546.5|9536.5|2
1631578570000|2021-09-14 00:16:10|9546.3|9536.3|9546.4|9536.4|9546.5|9536.5|9546.3|9536.3|3
1631578620000|2021-09-14 00:17:00|9546.3|9536.3|9545|9535|9546.3|9536.3|9545|9535|3
1631578670000|2021-09-14 00:17:50|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|1
1631578710000|2021-09-14 00:18:30|9545|9535|9545.9|9535.9|9545.9|9535.9|9545|9535|2
1631578730000|2021-09-14 00:18:50|9546.5|9536.5|9547.3|9537.3|9547.3|9537.3|9546.5|9536.5|2
1631578740000|2021-09-14 00:19:00|9547|9537|9547|9537|9547|9537|9546.6|9536.6|4
1631578760000|2021-09-14 00:19:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631578780000|2021-09-14 00:19:40|9547.5|9537.5|9548.8|9538.8|9548.8|9538.8|9547.5|9537.5|2
1631578790000|2021-09-14 00:19:50|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|1
1631578800000|2021-09-14 00:20:00|9547.9|9537.9|9547|9537|9547.9|9537.9|9547|9537|3
1631578810000|2021-09-14 00:20:10|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631578840000|2021-09-14 00:20:40|9547|9537|9547|9537|9547|9537|9547|9537|1
1631578890000|2021-09-14 00:21:30|9547.4|9537.4|9548.8|9538.8|9548.8|9538.8|9547.4|9537.4|2
1631578910000|2021-09-14 00:21:50|9548.3|9538.3|9548.5|9538.5|9548.5|9538.5|9548.3|9538.3|2
1631578930000|2021-09-14 00:22:10|9548.1|9538.1|9547.5|9537.5|9548.1|9538.1|9547.5|9537.5|2
1631578960000|2021-09-14 00:22:40|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631579040000|2021-09-14 00:24:00|9547.6|9537.6|9547.9|9537.9|9547.9|9537.9|9547.6|9537.6|2
1631579100000|2021-09-14 00:25:00|9547.6|9537.6|9547.5|9537.5|9547.6|9537.6|9547.5|9537.5|2
1631579110000|2021-09-14 00:25:10|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631579120000|2021-09-14 00:25:20|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1631579140000|2021-09-14 00:25:40|9546.5|9536.5|9545.3|9535.3|9546.5|9536.5|9544.8|9534.8|4
1631579170000|2021-09-14 00:26:10|9545.4|9535.4|9546.1|9536.1|9546.1|9536.1|9545.4|9535.4|2
1631579190000|2021-09-14 00:26:30|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1631579200000|2021-09-14 00:26:40|9547|9537|9547|9537|9547|9537|9547|9537|1
1631579210000|2021-09-14 00:26:50|9548.3|9538.3|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|3
1631579220000|2021-09-14 00:27:00|9548.5|9538.5|9548.3|9538.3|9548.5|9538.5|9548.3|9538.3|2
1631579250000|2021-09-14 00:27:30|9548|9538|9548.3|9538.3|9548.3|9538.3|9547.8|9537.8|4
1631579270000|2021-09-14 00:27:50|9548.5|9538.5|9548.8|9538.8|9548.8|9538.8|9548.5|9538.5|2
1631579280000|2021-09-14 00:28:00|9549|9539|9549|9539|9549|9539|9549|9539|1
1631579290000|2021-09-14 00:28:10|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|2
1631579310000|2021-09-14 00:28:30|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1631579320000|2021-09-14 00:28:40|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|1
1631579340000|2021-09-14 00:29:00|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|9549.8|9539.8|1
1631579360000|2021-09-14 00:29:20|9549.9|9539.9|9550.3|9540.3|9550.8|9540.8|9549.9|9539.9|3
1631579370000|2021-09-14 00:29:30|9550.5|9540.5|9551.8|9541.8|9552.3|9542.3|9550.5|9540.5|3
1631579380000|2021-09-14 00:29:40|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9551.4|9541.4|9
1631579390000|2021-09-14 00:29:50|9551.8|9541.8|9551.3|9541.3|9552|9542|9551.3|9541.3|7
1631579400000|2021-09-14 00:30:00|9551.6|9541.6|9551.8|9541.8|9552.1|9542.1|9551.6|9541.6|4
1631579420000|2021-09-14 00:30:20|9551.4|9541.4|9551.6|9541.6|9551.6|9541.6|9551.4|9541.4|2
1631579440000|2021-09-14 00:30:40|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550.8|9540.8|2
1631579450000|2021-09-14 00:30:50|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1631579460000|2021-09-14 00:31:00|9549.6|9539.6|9548.8|9538.8|9549.6|9539.6|9548.8|9538.8|5
1631579490000|2021-09-14 00:31:30|9550|9540|9551.3|9541.3|9551.3|9541.3|9550|9540|2
1631579500000|2021-09-14 00:31:40|9551.5|9541.5|9552|9542|9552|9542|9551.5|9541.5|2
1631579510000|2021-09-14 00:31:50|9551.6|9541.6|9552.6|9542.6|9552.6|9542.6|9551.6|9541.6|3
1631579520000|2021-09-14 00:32:00|9552.1|9542.1|9551.3|9541.3|9552.1|9542.1|9551.3|9541.3|4
1631579530000|2021-09-14 00:32:10|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1631579540000|2021-09-14 00:32:20|9550.3|9540.3|9549|9539|9550.3|9540.3|9548.8|9538.8|3
1631579550000|2021-09-14 00:32:30|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|9549.5|9539.5|1
1631579580000|2021-09-14 00:33:00|9549|9539|9548.8|9538.8|9549|9539|9548.8|9538.8|2
1631579600000|2021-09-14 00:33:20|9549|9539|9549|9539|9549|9539|9549|9539|1
1631579610000|2021-09-14 00:33:30|9549.4|9539.4|9551|9541|9551|9541|9549.4|9539.4|5
1631579630000|2021-09-14 00:33:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1631579640000|2021-09-14 00:34:00|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|1
1631579680000|2021-09-14 00:34:40|9550.3|9540.3|9548.9|9538.9|9550.3|9540.3|9548.6|9538.6|5
1631579700000|2021-09-14 00:35:00|9549|9539|9549|9539|9549.4|9539.4|9549|9539|5
1631579710000|2021-09-14 00:35:10|9548.8|9538.8|9550|9540|9550|9540|9548.8|9538.8|2
1631579720000|2021-09-14 00:35:20|9549.6|9539.6|9549.1|9539.1|9549.6|9539.6|9549.1|9539.1|2
1631579740000|2021-09-14 00:35:40|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|2
1631579750000|2021-09-14 00:35:50|9550.3|9540.3|9549.9|9539.9|9550.3|9540.3|9549.9|9539.9|2
1631579770000|2021-09-14 00:36:10|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|9550.3|9540.3|1
1631579780000|2021-09-14 00:36:20|9550.5|9540.5|9552|9542|9552.5|9542.5|9550.5|9540.5|9
1631579790000|2021-09-14 00:36:30|9552.3|9542.3|9552.5|9542.5|9552.5|9542.5|9552|9542|9
1631579800000|2021-09-14 00:36:40|9552.1|9542.1|9552|9542|9552.1|9542.1|9551.5|9541.5|9
1631579820000|2021-09-14 00:37:00|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|1
1631579830000|2021-09-14 00:37:10|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1631579840000|2021-09-14 00:37:20|9551.3|9541.3|9552.5|9542.5|9552.5|9542.5|9551.3|9541.3|4
1631579850000|2021-09-14 00:37:30|9552.3|9542.3|9552.4|9542.4|9552.4|9542.4|9551.9|9541.9|4
1631579860000|2021-09-14 00:37:40|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1631579870000|2021-09-14 00:37:50|9551.9|9541.9|9552.3|9542.3|9552.3|9542.3|9551.9|9541.9|2
1631579880000|2021-09-14 00:38:00|9551.9|9541.9|9552.1|9542.1|9552.1|9542.1|9551.9|9541.9|2
1631579890000|2021-09-14 00:38:10|9551.9|9541.9|9552|9542|9552|9542|9551.6|9541.6|4
1631579900000|2021-09-14 00:38:20|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|1
1631579910000|2021-09-14 00:38:30|9551.1|9541.1|9551.3|9541.3|9551.3|9541.3|9551.1|9541.1|2
1631579920000|2021-09-14 00:38:40|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1631579930000|2021-09-14 00:38:50|9551.3|9541.3|9551.9|9541.9|9551.9|9541.9|9551.3|9541.3|2
1631579940000|2021-09-14 00:39:00|9551.6|9541.6|9552|9542|9552.3|9542.3|9551|9541|6
1631579950000|2021-09-14 00:39:10|9552.3|9542.3|9552.1|9542.1|9552.8|9542.8|9552.1|9542.1|5
1631579960000|2021-09-14 00:39:20|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|4
1631579970000|2021-09-14 00:39:30|9552.4|9542.4|9552.3|9542.3|9552.4|9542.4|9552.3|9542.3|2
1631579980000|2021-09-14 00:39:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1631579990000|2021-09-14 00:39:50|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|3
1631580000000|2021-09-14 00:40:00|9552.5|9542.5|9552.6|9542.6|9552.8|9542.8|9552.3|9542.3|6
1631580010000|2021-09-14 00:40:10|9553|9543|9553|9543|9553|9543|9553|9543|1
1631580020000|2021-09-14 00:40:20|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552.5|9542.5|2
1631580030000|2021-09-14 00:40:30|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|9552.3|9542.3|1
1631580040000|2021-09-14 00:40:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1631580060000|2021-09-14 00:41:00|9552.3|9542.3|9552.8|9542.8|9552.8|9542.8|9552.3|9542.3|5
1631580090000|2021-09-14 00:41:30|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1631580110000|2021-09-14 00:41:50|9552.6|9542.6|9553.4|9543.4|9553.4|9543.4|9552.6|9542.6|3
1631580120000|2021-09-14 00:42:00|9554|9544|9553.6|9543.6|9554.3|9544.3|9553.6|9543.6|4
1631580140000|2021-09-14 00:42:20|9553.5|9543.5|9553.3|9543.3|9553.5|9543.5|9553.3|9543.3|2
1631580150000|2021-09-14 00:42:30|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|9553.5|9543.5|1
1631580160000|2021-09-14 00:42:40|9553.8|9543.8|9554.1|9544.1|9554.1|9544.1|9553.8|9543.8|2
1631580190000|2021-09-14 00:43:10|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|9553.9|9543.9|1
1631580200000|2021-09-14 00:43:20|9554.1|9544.1|9554.1|9544.1|9554.3|9544.3|9554.1|9544.1|3
1631580210000|2021-09-14 00:43:30|9553.9|9543.9|9554|9544|9554|9544|9553.9|9543.9|2
1631580220000|2021-09-14 00:43:40|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|9554.5|9544.5|1
1631580240000|2021-09-14 00:44:00|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|9554.6|9544.6|1
1631580250000|2021-09-14 00:44:10|9554.5|9544.5|9561.4|9551.4|9561.4|9551.4|9554.5|9544.5|12
1631580260000|2021-09-14 00:44:20|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|9562.5|9552.5|1
1631580270000|2021-09-14 00:44:30|9562|9552|9562.4|9552.4|9562.4|9552.4|9561.5|9551.5|9
1631580280000|2021-09-14 00:44:40|9562.1|9552.1|9561.5|9551.5|9562.1|9552.1|9561.3|9551.3|5
1631580290000|2021-09-14 00:44:50|9561.3|9551.3|9561.3|9551.3|9561.5|9551.5|9561|9551|5
1631580300000|2021-09-14 00:45:00|9561|9551|9559.5|9549.5|9561.3|9551.3|9559.3|9549.3|11
1631580310000|2021-09-14 00:45:10|9559.8|9549.8|9560.6|9550.6|9560.8|9550.8|9559.8|9549.8|5
1631580330000|2021-09-14 00:45:30|9561|9551|9560.6|9550.6|9561|9551|9560.6|9550.6|2
1631580380000|2021-09-14 00:46:20|9561.9|9551.9|9564|9554|9564|9554|9561.9|9551.9|3
1631580390000|2021-09-14 00:46:30|9563.8|9553.8|9563.3|9553.3|9563.8|9553.8|9563.3|9553.3|2
1631580400000|2021-09-14 00:46:40|9563.5|9553.5|9563.8|9553.8|9564|9554|9563.5|9553.5|3
1631580410000|2021-09-14 00:46:50|9564|9554|9564|9554|9564|9554|9564|9554|1
1631580420000|2021-09-14 00:47:00|9563.8|9553.8|9564|9554|9564|9554|9563|9553|5
1631580430000|2021-09-14 00:47:10|9563.8|9553.8|9564|9554|9564|9554|9563.5|9553.5|4
1631580450000|2021-09-14 00:47:30|9562.8|9552.8|9563.3|9553.3|9563.3|9553.3|9562.8|9552.8|2
1631580460000|2021-09-14 00:47:40|9561.8|9551.8|9563|9553|9563|9553|9561.8|9551.8|4
1631580470000|2021-09-14 00:47:50|9562.5|9552.5|9561.8|9551.8|9562.5|9552.5|9561.4|9551.4|5
1631580480000|2021-09-14 00:48:00|9561.4|9551.4|9561.8|9551.8|9561.8|9551.8|9561.4|9551.4|3
1631580490000|2021-09-14 00:48:10|9562|9552|9562.4|9552.4|9562.4|9552.4|9562|9552|2
1631580500000|2021-09-14 00:48:20|9562.1|9552.1|9561.8|9551.8|9562.1|9552.1|9561.3|9551.3|5
1631580510000|2021-09-14 00:48:30|9561.4|9551.4|9561.8|9551.8|9561.8|9551.8|9561.4|9551.4|3
1631580520000|2021-09-14 00:48:40|9561.4|9551.4|9561.3|9551.3|9561.5|9551.5|9561.3|9551.3|3
1631580530000|2021-09-14 00:48:50|9561.6|9551.6|9562|9552|9562|9552|9561.6|9551.6|2
1631580540000|2021-09-14 00:49:00|9561.6|9551.6|9561.8|9551.8|9561.8|9551.8|9561.6|9551.6|2
1631580560000|2021-09-14 00:49:20|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|9561.4|9551.4|1
1631580570000|2021-09-14 00:49:30|9561|9551|9560.1|9550.1|9561|9551|9560.1|9550.1|2
1631580590000|2021-09-14 00:49:50|9559.9|9549.9|9559.9|9549.9|9560.1|9550.1|9559.9|9549.9|3
1631580600000|2021-09-14 00:50:00|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|5
1631580610000|2021-09-14 00:50:10|9559.5|9549.5|9558.8|9548.8|9559.5|9549.5|9558.8|9548.8|3
1631580640000|2021-09-14 00:50:40|9558.5|9548.5|9558.8|9548.8|9558.8|9548.8|9558.5|9548.5|2
1631580650000|2021-09-14 00:50:50|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|9558.9|9548.9|1
1631580690000|2021-09-14 00:51:30|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|9558.8|9548.8|1
1631580700000|2021-09-14 00:51:40|9556.9|9546.9|9556.8|9546.8|9557.1|9547.1|9556.8|9546.8|4
1631580710000|2021-09-14 00:51:50|9557|9547|9558.1|9548.1|9558.3|9548.3|9557|9547|3
1631580720000|2021-09-14 00:52:00|9558.3|9548.3|9558.1|9548.1|9558.3|9548.3|9558.1|9548.1|2
1631580740000|2021-09-14 00:52:20|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1631580840000|2021-09-14 00:54:00|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|9558.1|9548.1|1
1631580870000|2021-09-14 00:54:30|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|9558.3|9548.3|1
1631580900000|2021-09-14 00:55:00|9558.1|9548.1|9557.8|9547.8|9558.1|9548.1|9557.8|9547.8|2
1631580910000|2021-09-14 00:55:10|9558|9548|9556.8|9546.8|9558.3|9548.3|9556.8|9546.8|6
1631580940000|2021-09-14 00:55:40|9557|9547|9559.4|9549.4|9559.4|9549.4|9557|9547|2
1631580960000|2021-09-14 00:56:00|9559.6|9549.6|9560.3|9550.3|9560.3|9550.3|9559.6|9549.6|2
1631580980000|2021-09-14 00:56:20|9559.9|9549.9|9559.4|9549.4|9559.9|9549.9|9559.4|9549.4|6
1631580990000|2021-09-14 00:56:30|9559|9549|9559.4|9549.4|9559.4|9549.4|9558.8|9548.8|7
1631581000000|2021-09-14 00:56:40|9559.6|9549.6|9560.1|9550.1|9560.5|9550.5|9559.4|9549.4|6
1631581010000|2021-09-14 00:56:50|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|9560.5|9550.5|1
1631581020000|2021-09-14 00:57:00|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1631581070000|2021-09-14 00:57:50|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|9560.1|9550.1|1
1631581080000|2021-09-14 00:58:00|9559.8|9549.8|9559.4|9549.4|9559.8|9549.8|9559.4|9549.4|2
1631581090000|2021-09-14 00:58:10|9559.6|9549.6|9560.3|9550.3|9560.3|9550.3|9559.6|9549.6|2
1631581140000|2021-09-14 00:59:00|9559.9|9549.9|9559.4|9549.4|9559.9|9549.9|9559.4|9549.4|2
1631581150000|2021-09-14 00:59:10|9559.6|9549.6|9559.3|9549.3|9559.9|9549.9|9559.3|9549.3|6
1631581160000|2021-09-14 00:59:20|9559.6|9549.6|9559.9|9549.9|9559.9|9549.9|9559.6|9549.6|2
1631581170000|2021-09-14 00:59:30|9559.6|9549.6|9560|9550|9560|9550|9559.3|9549.3|4
1631581190000|2021-09-14 00:59:50|9559.6|9549.6|9560|9550|9560|9550|9559.6|9549.6|3
1631581200000|2021-09-14 01:00:00|9563|9553|9562.5|9552.5|9564|9554|9561.5|9551.5|16
1631581210000|2021-09-14 01:00:10|9562.3|9552.3|9561.9|9551.9|9563.1|9553.1|9559.8|9549.8|14
1631581220000|2021-09-14 01:00:20|9561.6|9551.6|9562.3|9552.3|9562.3|9552.3|9561.6|9551.6|7
1631581230000|2021-09-14 01:00:30|9562.4|9552.4|9565|9555|9565|9555|9561.9|9551.9|10
1631581240000|2021-09-14 01:00:40|9564.8|9554.8|9563.6|9553.6|9564.8|9554.8|9563.6|9553.6|4
1631581250000|2021-09-14 01:00:50|9563.8|9553.8|9563.5|9553.5|9563.9|9553.9|9563|9553|12
1631581260000|2021-09-14 01:01:00|9563.4|9553.4|9559.8|9549.8|9563.6|9553.6|9559.8|9549.8|15
1631581270000|2021-09-14 01:01:10|9558.1|9548.1|9553.6|9543.6|9558.1|9548.1|9553.6|9543.6|11
1631581280000|2021-09-14 01:01:20|9553.5|9543.5|9553.4|9543.4|9553.5|9543.5|9553.1|9543.1|4
1631581290000|2021-09-14 01:01:30|9553.5|9543.5|9553.8|9543.8|9555|9545|9553.4|9543.4|13
1631581300000|2021-09-14 01:01:40|9553.5|9543.5|9550.5|9540.5|9553.5|9543.5|9549.3|9539.3|10
1631581310000|2021-09-14 01:01:50|9550.8|9540.8|9551.9|9541.9|9552.8|9542.8|9550.8|9540.8|9
1631581320000|2021-09-14 01:02:00|9551.5|9541.5|9551.8|9541.8|9552.3|9542.3|9551.5|9541.5|7
1631581330000|2021-09-14 01:02:10|9551.6|9541.6|9549.8|9539.8|9551.6|9541.6|9549|9539|5
1631581340000|2021-09-14 01:02:20|9550.5|9540.5|9551.3|9541.3|9551.5|9541.5|9550.5|9540.5|4
1631581350000|2021-09-14 01:02:30|9551.5|9541.5|9552.3|9542.3|9552.3|9542.3|9551.3|9541.3|4
1631581360000|2021-09-14 01:02:40|9552|9542|9552.1|9542.1|9552.3|9542.3|9551.8|9541.8|10
1631581370000|2021-09-14 01:02:50|9553.8|9543.8|9555.8|9545.8|9555.8|9545.8|9553.8|9543.8|4
1631581380000|2021-09-14 01:03:00|9556.1|9546.1|9552.8|9542.8|9557|9547|9552.8|9542.8|10
1631581390000|2021-09-14 01:03:10|9552.3|9542.3|9550.6|9540.6|9552.3|9542.3|9550.6|9540.6|9
1631581400000|2021-09-14 01:03:20|9550.8|9540.8|9551.5|9541.5|9551.5|9541.5|9549.3|9539.3|10
1631581410000|2021-09-14 01:03:30|9550.8|9540.8|9544.3|9534.3|9550.8|9540.8|9544.3|9534.3|11
1631581420000|2021-09-14 01:03:40|9544.5|9534.5|9546.5|9536.5|9546.8|9536.8|9544.5|9534.5|8
1631581430000|2021-09-14 01:03:50|9546.4|9536.4|9546.5|9536.5|9546.5|9536.5|9543.3|9533.3|15
1631581440000|2021-09-14 01:04:00|9546.1|9536.1|9539.8|9529.8|9546.1|9536.1|9539.5|9529.5|14
1631581450000|2021-09-14 01:04:10|9540|9530|9537.5|9527.5|9540.1|9530.1|9536|9526|16
1631581460000|2021-09-14 01:04:20|9537.3|9527.3|9537.4|9527.4|9537.4|9527.4|9536.6|9526.6|9
1631581470000|2021-09-14 01:04:30|9537.1|9527.1|9536.4|9526.4|9537.3|9527.3|9535.9|9525.9|11
1631581480000|2021-09-14 01:04:40|9536.6|9526.6|9537.4|9527.4|9538.3|9528.3|9536.6|9526.6|10
1631581490000|2021-09-14 01:04:50|9537.3|9527.3|9536.4|9526.4|9538.4|9528.4|9536.4|9526.4|16
1631581500000|2021-09-14 01:05:00|9536.6|9526.6|9535.6|9525.6|9537.3|9527.3|9535.5|9525.5|11
1631581510000|2021-09-14 01:05:10|9535.9|9525.9|9539.4|9529.4|9539.8|9529.8|9535.3|9525.3|14
1631581520000|2021-09-14 01:05:20|9540|9530|9542|9532|9542|9532|9539.9|9529.9|8
1631581530000|2021-09-14 01:05:30|9543.1|9533.1|9541.3|9531.3|9545.4|9535.4|9540.8|9530.8|15
1631581540000|2021-09-14 01:05:40|9541.8|9531.8|9541.9|9531.9|9542.1|9532.1|9541.8|9531.8|5
1631581550000|2021-09-14 01:05:50|9541|9531|9539.8|9529.8|9541.5|9531.5|9539.8|9529.8|7
1631581560000|2021-09-14 01:06:00|9539.9|9529.9|9540.5|9530.5|9541|9531|9539.9|9529.9|10
1631581570000|2021-09-14 01:06:10|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631581580000|2021-09-14 01:06:20|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|10
1631581590000|2021-09-14 01:06:30|9540.9|9530.9|9543.9|9533.9|9544.3|9534.3|9540.9|9530.9|7
1631581600000|2021-09-14 01:06:40|9544.1|9534.1|9544.5|9534.5|9544.5|9534.5|9543.9|9533.9|10
1631581610000|2021-09-14 01:06:50|9544.3|9534.3|9542.8|9532.8|9544.3|9534.3|9542.4|9532.4|10
1631581620000|2021-09-14 01:07:00|9543|9533|9544.9|9534.9|9544.9|9534.9|9540|9530|16
1631581630000|2021-09-14 01:07:10|9545.5|9535.5|9546.1|9536.1|9546.8|9536.8|9545.1|9535.1|10
1631581640000|2021-09-14 01:07:20|9545.9|9535.9|9542.6|9532.6|9545.9|9535.9|9542.1|9532.1|5
1631581650000|2021-09-14 01:07:30|9544.1|9534.1|9545.9|9535.9|9546.3|9536.3|9544|9534|14
1631581660000|2021-09-14 01:07:40|9546.1|9536.1|9547|9537|9547|9537|9546.1|9536.1|4
1631581670000|2021-09-14 01:07:50|9545.9|9535.9|9542.3|9532.3|9545.9|9535.9|9541.1|9531.1|11
1631581680000|2021-09-14 01:08:00|9542.5|9532.5|9543.5|9533.5|9543.8|9533.8|9542.5|9532.5|3
1631581690000|2021-09-14 01:08:10|9543|9533|9542.9|9532.9|9543.1|9533.1|9542.5|9532.5|9
1631581700000|2021-09-14 01:08:20|9543|9533|9545.8|9535.8|9545.8|9535.8|9542.5|9532.5|9
1631581710000|2021-09-14 01:08:30|9545.6|9535.6|9547.8|9537.8|9547.8|9537.8|9545.6|9535.6|8
1631581720000|2021-09-14 01:08:40|9548|9538|9548|9538|9548.5|9538.5|9548|9538|5
1631581730000|2021-09-14 01:08:50|9548.3|9538.3|9548|9538|9548.5|9538.5|9548|9538|6
1631581750000|2021-09-14 01:09:10|9548.3|9538.3|9551.6|9541.6|9551.6|9541.6|9548.3|9538.3|6
1631581760000|2021-09-14 01:09:20|9551.3|9541.3|9551.9|9541.9|9552|9542|9550.6|9540.6|5
1631581770000|2021-09-14 01:09:30|9551.6|9541.6|9553.3|9543.3|9553.8|9543.8|9551.6|9541.6|6
1631581780000|2021-09-14 01:09:40|9553.5|9543.5|9554.5|9544.5|9554.5|9544.5|9553.5|9543.5|4
1631581790000|2021-09-14 01:09:50|9554.4|9544.4|9553.9|9543.9|9554.4|9544.4|9553.9|9543.9|5
1631581800000|2021-09-14 01:10:00|9553.5|9543.5|9552.4|9542.4|9553.8|9543.8|9552.4|9542.4|8
1631581810000|2021-09-14 01:10:10|9552|9542|9554|9544|9554|9544|9551.8|9541.8|9
1631581820000|2021-09-14 01:10:20|9554.5|9544.5|9553.8|9543.8|9554.5|9544.5|9552.9|9542.9|10
1631581830000|2021-09-14 01:10:30|9553.6|9543.6|9551.9|9541.9|9553.6|9543.6|9551.3|9541.3|8
1631581840000|2021-09-14 01:10:40|9552.1|9542.1|9553|9543|9553.1|9543.1|9551.6|9541.6|10
1631581850000|2021-09-14 01:10:50|9553.6|9543.6|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|6
1631581860000|2021-09-14 01:11:00|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|5
1631581870000|2021-09-14 01:11:10|9554.1|9544.1|9554.1|9544.1|9554.5|9544.5|9554.1|9544.1|4
1631581880000|2021-09-14 01:11:20|9554.3|9544.3|9556.1|9546.1|9556.3|9546.3|9554.3|9544.3|5
1631581900000|2021-09-14 01:11:40|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|9555.9|9545.9|1
1631581920000|2021-09-14 01:12:00|9555.6|9545.6|9554|9544|9555.6|9545.6|9554|9544|7
1631581930000|2021-09-14 01:12:10|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|9553.6|9543.6|1
1631581940000|2021-09-14 01:12:20|9553.8|9543.8|9554.5|9544.5|9554.5|9544.5|9553.8|9543.8|6
1631581950000|2021-09-14 01:12:30|9554.3|9544.3|9552|9542|9554.3|9544.3|9552|9542|10
1631581960000|2021-09-14 01:12:40|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|4
1631581970000|2021-09-14 01:12:50|9551.6|9541.6|9550.5|9540.5|9551.6|9541.6|9550.1|9540.1|9
1631581980000|2021-09-14 01:13:00|9550.8|9540.8|9550.8|9540.8|9551|9541|9550.8|9540.8|3
1631581990000|2021-09-14 01:13:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1631582000000|2021-09-14 01:13:20|9551.3|9541.3|9551.5|9541.5|9551.6|9541.6|9551.1|9541.1|6
1631582010000|2021-09-14 01:13:30|9551.4|9541.4|9550.6|9540.6|9551.4|9541.4|9550.6|9540.6|3
1631582020000|2021-09-14 01:13:40|9551|9541|9550.6|9540.6|9551|9541|9550.6|9540.6|4
1631582050000|2021-09-14 01:14:10|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|1
1631582070000|2021-09-14 01:14:30|9550.8|9540.8|9552.8|9542.8|9552.8|9542.8|9550.8|9540.8|7
1631582080000|2021-09-14 01:14:40|9553.5|9543.5|9554|9544|9554|9544|9553.5|9543.5|3
1631582090000|2021-09-14 01:14:50|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|1
1631582100000|2021-09-14 01:15:00|9553.6|9543.6|9551.6|9541.6|9553.6|9543.6|9551|9541|9
1631582110000|2021-09-14 01:15:10|9551.9|9541.9|9550|9540|9551.9|9541.9|9550|9540|5
1631582120000|2021-09-14 01:15:20|9549.8|9539.8|9548.9|9538.9|9549.8|9539.8|9548.6|9538.6|6
1631582130000|2021-09-14 01:15:30|9548.4|9538.4|9547.9|9537.9|9549|9539|9547.9|9537.9|7
1631582150000|2021-09-14 01:15:50|9548.3|9538.3|9548.4|9538.4|9548.4|9538.4|9548.3|9538.3|2
1631582160000|2021-09-14 01:16:00|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|9548.8|9538.8|1
1631582170000|2021-09-14 01:16:10|9549|9539|9549.9|9539.9|9550.6|9540.6|9549|9539|9
1631582180000|2021-09-14 01:16:20|9549.6|9539.6|9549.8|9539.8|9549.8|9539.8|9548.9|9538.9|5
1631582190000|2021-09-14 01:16:30|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|9549.6|9539.6|1
1631582200000|2021-09-14 01:16:40|9549.9|9539.9|9550|9540|9550|9540|9549.4|9539.4|7
1631582210000|2021-09-14 01:16:50|9550.8|9540.8|9555.3|9545.3|9556.4|9546.4|9550.8|9540.8|14
1631582220000|2021-09-14 01:17:00|9554.9|9544.9|9553.8|9543.8|9554.9|9544.9|9553.8|9543.8|4
1631582230000|2021-09-14 01:17:10|9554.1|9544.1|9554.5|9544.5|9554.5|9544.5|9554.1|9544.1|2
1631582240000|2021-09-14 01:17:20|9555|9545|9555.5|9545.5|9555.5|9545.5|9555|9545|4
1631582250000|2021-09-14 01:17:30|9556.4|9546.4|9557.4|9547.4|9557.6|9547.6|9556.4|9546.4|3
1631582270000|2021-09-14 01:17:50|9557.1|9547.1|9556.5|9546.5|9557.1|9547.1|9556|9546|8
1631582280000|2021-09-14 01:18:00|9556.8|9546.8|9554.8|9544.8|9556.9|9546.9|9554.8|9544.8|6
1631582290000|2021-09-14 01:18:10|9555.1|9545.1|9557|9547|9557|9547|9555.1|9545.1|7
1631582300000|2021-09-14 01:18:20|9557.4|9547.4|9558.8|9548.8|9558.8|9548.8|9557.1|9547.1|8
1631582310000|2021-09-14 01:18:30|9559.1|9549.1|9558|9548|9559.1|9549.1|9558|9548|12
1631582320000|2021-09-14 01:18:40|9557.9|9547.9|9558|9548|9558|9548|9557.8|9547.8|4
1631582330000|2021-09-14 01:18:50|9557.8|9547.8|9558.1|9548.1|9558.5|9548.5|9557.4|9547.4|6
1631582340000|2021-09-14 01:19:00|9557.8|9547.8|9555.4|9545.4|9558|9548|9554.9|9544.9|12
1631582350000|2021-09-14 01:19:10|9555.1|9545.1|9554|9544|9555.1|9545.1|9554|9544|4
1631582370000|2021-09-14 01:19:30|9553.5|9543.5|9553.8|9543.8|9553.9|9543.9|9552.4|9542.4|11
1631582380000|2021-09-14 01:19:40|9554.1|9544.1|9553.9|9543.9|9554.1|9544.1|9553.9|9543.9|4
1631582390000|2021-09-14 01:19:50|9553.6|9543.6|9556.3|9546.3|9556.3|9546.3|9553.6|9543.6|7
1631582400000|2021-09-14 01:20:00|9556|9546|9555.8|9545.8|9556|9546|9554.9|9544.9|10
1631582410000|2021-09-14 01:20:10|9556.6|9546.6|9554.4|9544.4|9556.6|9546.6|9554.1|9544.1|15
1631582420000|2021-09-14 01:20:20|9554.6|9544.6|9555.4|9545.4|9555.4|9545.4|9554|9544|13
1631582430000|2021-09-14 01:20:30|9555.1|9545.1|9553.5|9543.5|9555.1|9545.1|9553.5|9543.5|9
1631582440000|2021-09-14 01:20:40|9553.8|9543.8|9553.9|9543.9|9555.4|9545.4|9553.8|9543.8|9
1631582450000|2021-09-14 01:20:50|9554.3|9544.3|9554.1|9544.1|9555.1|9545.1|9553.9|9543.9|8
1631582460000|2021-09-14 01:21:00|9554.4|9544.4|9555.3|9545.3|9555.3|9545.3|9553.9|9543.9|10
1631582470000|2021-09-14 01:21:10|9554.9|9544.9|9554.9|9544.9|9555.1|9545.1|9553.6|9543.6|13
1631582480000|2021-09-14 01:21:20|9554.4|9544.4|9556|9546|9558.1|9548.1|9554.4|9544.4|12
1631582490000|2021-09-14 01:21:30|9556.5|9546.5|9557.1|9547.1|9557.6|9547.6|9556.3|9546.3|10
1631582500000|2021-09-14 01:21:40|9557.4|9547.4|9558.6|9548.6|9559.5|9549.5|9557.1|9547.1|19
1631582510000|2021-09-14 01:21:50|9559.1|9549.1|9559.4|9549.4|9559.8|9549.8|9559.1|9549.1|6
1631582520000|2021-09-14 01:22:00|9559.8|9549.8|9557.3|9547.3|9559.8|9549.8|9557|9547|13
1631582530000|2021-09-14 01:22:10|9557|9547|9556|9546|9557|9547|9555.8|9545.8|3
1631582540000|2021-09-14 01:22:20|9555.9|9545.9|9555.8|9545.8|9555.9|9545.9|9555.8|9545.8|2
1631582550000|2021-09-14 01:22:30|9555.4|9545.4|9555.3|9545.3|9555.5|9545.5|9555|9545|5
1631582560000|2021-09-14 01:22:40|9555.5|9545.5|9553.4|9543.4|9555.8|9545.8|9553.4|9543.4|9
1631582570000|2021-09-14 01:22:50|9553.1|9543.1|9553.4|9543.4|9553.4|9543.4|9553.1|9543.1|2
1631582580000|2021-09-14 01:23:00|9553|9543|9552.3|9542.3|9553|9543|9552|9542|4
1631582590000|2021-09-14 01:23:10|9552|9542|9552|9542|9552|9542|9552|9542|1
1631582600000|2021-09-14 01:23:20|9552.3|9542.3|9551.4|9541.4|9552.3|9542.3|9551.1|9541.1|11
1631582610000|2021-09-14 01:23:30|9551.1|9541.1|9551.1|9541.1|9551.3|9541.3|9551.1|9541.1|3
1631582620000|2021-09-14 01:23:40|9550.5|9540.5|9550|9540|9550.5|9540.5|9550|9540|3
1631582630000|2021-09-14 01:23:50|9549.8|9539.8|9548|9538|9549.8|9539.8|9548|9538|4
1631582640000|2021-09-14 01:24:00|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547|9537|4
1631582650000|2021-09-14 01:24:10|9547.3|9537.3|9547|9537|9547.3|9537.3|9547|9537|2
1631582660000|2021-09-14 01:24:20|9547.3|9537.3|9547.5|9537.5|9547.5|9537.5|9547|9537|4
1631582670000|2021-09-14 01:24:30|9547.9|9537.9|9548.5|9538.5|9548.8|9538.8|9547.9|9537.9|5
1631582680000|2021-09-14 01:24:40|9548.3|9538.3|9550.3|9540.3|9550.3|9540.3|9548|9538|6
1631582690000|2021-09-14 01:24:50|9550|9540|9549.5|9539.5|9550.3|9540.3|9549.5|9539.5|4
1631582700000|2021-09-14 01:25:00|9549.8|9539.8|9549|9539|9549.8|9539.8|9549|9539|3
1631582710000|2021-09-14 01:25:10|9549.6|9539.6|9550|9540|9550.1|9540.1|9549.4|9539.4|10
1631582720000|2021-09-14 01:25:20|9549.6|9539.6|9549.5|9539.5|9549.9|9539.9|9549|9539|8
1631582730000|2021-09-14 01:25:30|9549.1|9539.1|9548.3|9538.3|9549.1|9539.1|9548|9538|9
1631582740000|2021-09-14 01:25:40|9548|9538|9548|9538|9548|9538|9548|9538|1
1631582750000|2021-09-14 01:25:50|9547.8|9537.8|9546.6|9536.6|9547.8|9537.8|9546.4|9536.4|3
1631582760000|2021-09-14 01:26:00|9546.3|9536.3|9545.4|9535.4|9546.3|9536.3|9545|9535|10
1631582770000|2021-09-14 01:26:10|9545.8|9535.8|9546.8|9536.8|9546.8|9536.8|9545.8|9535.8|6
1631582780000|2021-09-14 01:26:20|9546.6|9536.6|9546|9536|9546.6|9536.6|9546|9536|2
1631582790000|2021-09-14 01:26:30|9545.4|9535.4|9544.5|9534.5|9545.4|9535.4|9544.5|9534.5|8
1631582800000|2021-09-14 01:26:40|9544.9|9534.9|9545.8|9535.8|9545.8|9535.8|9544.9|9534.9|3
1631582810000|2021-09-14 01:26:50|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9544.5|9534.5|9
1631582820000|2021-09-14 01:27:00|9544.9|9534.9|9545.6|9535.6|9546.4|9536.4|9544.5|9534.5|15
1631582830000|2021-09-14 01:27:10|9545.5|9535.5|9544.3|9534.3|9545.5|9535.5|9544.3|9534.3|5
1631582840000|2021-09-14 01:27:20|9543.8|9533.8|9542.1|9532.1|9543.8|9533.8|9542.1|9532.1|8
1631582850000|2021-09-14 01:27:30|9542.4|9532.4|9544.1|9534.1|9544.1|9534.1|9541.9|9531.9|7
1631582860000|2021-09-14 01:27:40|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1631582870000|2021-09-14 01:27:50|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1631582910000|2021-09-14 01:28:30|9543.9|9533.9|9544|9534|9544|9534|9543.9|9533.9|2
1631582920000|2021-09-14 01:28:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1631582940000|2021-09-14 01:29:00|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1631582960000|2021-09-14 01:29:20|9543.3|9533.3|9541.9|9531.9|9543.3|9533.3|9541.5|9531.5|11
1631582970000|2021-09-14 01:29:30|9542.1|9532.1|9542.3|9532.3|9542.4|9532.4|9541.9|9531.9|5
1631582980000|2021-09-14 01:29:40|9542|9532|9541.9|9531.9|9542|9532|9541.9|9531.9|2
1631583000000|2021-09-14 01:30:00|9542|9532|9543.5|9533.5|9544.3|9534.3|9542|9532|10
1631583010000|2021-09-14 01:30:10|9543.3|9533.3|9542.1|9532.1|9543.3|9533.3|9541.5|9531.5|9
1631583020000|2021-09-14 01:30:20|9542.5|9532.5|9544.5|9534.5|9544.5|9534.5|9542.5|9532.5|5
1631583030000|2021-09-14 01:30:30|9544.8|9534.8|9546.4|9536.4|9546.4|9536.4|9544.8|9534.8|10
1631583040000|2021-09-14 01:30:40|9546.5|9536.5|9545.8|9535.8|9546.8|9536.8|9545.8|9535.8|7
1631583050000|2021-09-14 01:30:50|9544.3|9534.3|9542.1|9532.1|9544.3|9534.3|9542.1|9532.1|4
1631583060000|2021-09-14 01:31:00|9542.5|9532.5|9536.3|9526.3|9542.5|9532.5|9532.8|9522.8|11
1631583070000|2021-09-14 01:31:10|9536.5|9526.5|9532.6|9522.6|9536.5|9526.5|9532.6|9522.6|8
1631583080000|2021-09-14 01:31:20|9533|9523|9537.3|9527.3|9537.3|9527.3|9533|9523|5
1631583090000|2021-09-14 01:31:30|9536.1|9526.1|9535.5|9525.5|9536.1|9526.1|9535.5|9525.5|5
1631583100000|2021-09-14 01:31:40|9535.8|9525.8|9533.9|9523.9|9535.8|9525.8|9533.9|9523.9|6
1631583110000|2021-09-14 01:31:50|9533.8|9523.8|9533.1|9523.1|9533.8|9523.8|9533.1|9523.1|3
1631583120000|2021-09-14 01:32:00|9532.8|9522.8|9526.1|9516.1|9533.1|9523.1|9525.8|9515.8|13
1631583130000|2021-09-14 01:32:10|9526.4|9516.4|9527.9|9517.9|9529.1|9519.1|9526.4|9516.4|9
1631583140000|2021-09-14 01:32:20|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.3|9517.3|6
1631583160000|2021-09-14 01:32:40|9527.4|9517.4|9523.3|9513.3|9527.4|9517.4|9523.3|9513.3|5
1631583170000|2021-09-14 01:32:50|9524|9514|9523|9513|9525|9515|9523|9513|10
1631583180000|2021-09-14 01:33:00|9523.9|9513.9|9523.5|9513.5|9523.9|9513.9|9523.1|9513.1|4
1631583190000|2021-09-14 01:33:10|9523.8|9513.8|9527.4|9517.4|9527.4|9517.4|9523.8|9513.8|12
1631583200000|2021-09-14 01:33:20|9527.9|9517.9|9528.9|9518.9|9528.9|9518.9|9527.9|9517.9|8
1631583210000|2021-09-14 01:33:30|9528.6|9518.6|9529.1|9519.1|9529.1|9519.1|9527.4|9517.4|13
1631583220000|2021-09-14 01:33:40|9529.4|9519.4|9529.8|9519.8|9529.8|9519.8|9528.5|9518.5|7
1631583230000|2021-09-14 01:33:50|9530.3|9520.3|9533|9523|9533|9523|9530.3|9520.3|7
1631583240000|2021-09-14 01:34:00|9533.5|9523.5|9533.3|9523.3|9535.6|9525.6|9533|9523|13
1631583250000|2021-09-14 01:34:10|9533.6|9523.6|9534.4|9524.4|9534.6|9524.6|9533.6|9523.6|5
1631583260000|2021-09-14 01:34:20|9534.1|9524.1|9529.9|9519.9|9534.1|9524.1|9529.3|9519.3|15
1631583270000|2021-09-14 01:34:30|9530|9520|9530.4|9520.4|9530.5|9520.5|9530|9520|6
1631583280000|2021-09-14 01:34:40|9530|9520|9530.8|9520.8|9530.9|9520.9|9530|9520|5
1631583290000|2021-09-14 01:34:50|9531|9521|9532.3|9522.3|9533.5|9523.5|9531|9521|10
1631583300000|2021-09-14 01:35:00|9532|9522|9532.1|9522.1|9532.1|9522.1|9530.8|9520.8|9
1631583320000|2021-09-14 01:35:20|9532.4|9522.4|9531.6|9521.6|9533.1|9523.1|9531.6|9521.6|5
1631583330000|2021-09-14 01:35:30|9530.9|9520.9|9531.4|9521.4|9531.4|9521.4|9530.9|9520.9|3
1631583340000|2021-09-14 01:35:40|9532|9522|9534.9|9524.9|9534.9|9524.9|9532|9522|9
1631583350000|2021-09-14 01:35:50|9534.6|9524.6|9534.9|9524.9|9534.9|9524.9|9534.6|9524.6|10
1631583360000|2021-09-14 01:36:00|9535.1|9525.1|9537.6|9527.6|9538|9528|9534.8|9524.8|12
1631583370000|2021-09-14 01:36:10|9537.1|9527.1|9538|9528|9538.4|9528.4|9536|9526|12
1631583380000|2021-09-14 01:36:20|9537.5|9527.5|9538.9|9528.9|9538.9|9528.9|9537.5|9527.5|9
1631583390000|2021-09-14 01:36:30|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539.3|9529.3|6
1631583400000|2021-09-14 01:36:40|9539.5|9529.5|9540.3|9530.3|9540.3|9530.3|9539.3|9529.3|5
1631583410000|2021-09-14 01:36:50|9540.5|9530.5|9540.1|9530.1|9541.5|9531.5|9539.5|9529.5|16
1631583420000|2021-09-14 01:37:00|9540.5|9530.5|9540.3|9530.3|9541.1|9531.1|9540|9530|12
1631583430000|2021-09-14 01:37:10|9540.1|9530.1|9539.3|9529.3|9540.3|9530.3|9539.3|9529.3|6
1631583440000|2021-09-14 01:37:20|9539.5|9529.5|9539|9529|9539.5|9529.5|9539|9529|7
1631583450000|2021-09-14 01:37:30|9538.8|9528.8|9538.6|9528.6|9538.9|9528.9|9538|9528|10
1631583460000|2021-09-14 01:37:40|9538.1|9528.1|9536.3|9526.3|9539|9529|9536.3|9526.3|11
1631583470000|2021-09-14 01:37:50|9536.1|9526.1|9536.4|9526.4|9536.4|9526.4|9536|9526|4
1631583480000|2021-09-14 01:38:00|9536.1|9526.1|9535.9|9525.9|9536.4|9526.4|9535.9|9525.9|5
1631583490000|2021-09-14 01:38:10|9536.4|9526.4|9537.3|9527.3|9537.3|9527.3|9536.4|9526.4|5
1631583500000|2021-09-14 01:38:20|9536.8|9526.8|9534.3|9524.3|9536.8|9526.8|9534|9524|11
1631583510000|2021-09-14 01:38:30|9534|9524|9534.8|9524.8|9534.8|9524.8|9533.8|9523.8|7
1631583520000|2021-09-14 01:38:40|9535.1|9525.1|9536.3|9526.3|9536.3|9526.3|9535.1|9525.1|5
1631583530000|2021-09-14 01:38:50|9535.5|9525.5|9534.3|9524.3|9537.5|9527.5|9534.3|9524.3|12
1631583540000|2021-09-14 01:39:00|9534.8|9524.8|9534.6|9524.6|9535.1|9525.1|9534.3|9524.3|7
1631583550000|2021-09-14 01:39:10|9535.1|9525.1|9535.8|9525.8|9536|9526|9535.1|9525.1|10
1631583560000|2021-09-14 01:39:20|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1631583570000|2021-09-14 01:39:30|9535.8|9525.8|9535.4|9525.4|9535.8|9525.8|9535|9525|3
1631583580000|2021-09-14 01:39:40|9535.1|9525.1|9536.4|9526.4|9536.4|9526.4|9534.3|9524.3|7
1631583590000|2021-09-14 01:39:50|9536.1|9526.1|9535.4|9525.4|9536.1|9526.1|9535.4|9525.4|3
1631583600000|2021-09-14 01:40:00|9536.1|9526.1|9535.9|9525.9|9536.4|9526.4|9535.8|9525.8|6
1631583610000|2021-09-14 01:40:10|9535.8|9525.8|9536.8|9526.8|9537|9527|9535.8|9525.8|5
1631583620000|2021-09-14 01:40:20|9536.5|9526.5|9533.1|9523.1|9536.5|9526.5|9533.1|9523.1|17
1631583630000|2021-09-14 01:40:30|9532.6|9522.6|9531.5|9521.5|9534.1|9524.1|9531.1|9521.1|13
1631583640000|2021-09-14 01:40:40|9531.1|9521.1|9531.5|9521.5|9531.9|9521.9|9531.1|9521.1|11
1631583650000|2021-09-14 01:40:50|9531.3|9521.3|9529.1|9519.1|9531.3|9521.3|9529.1|9519.1|6
1631583660000|2021-09-14 01:41:00|9529.4|9519.4|9529.1|9519.1|9529.8|9519.8|9529.1|9519.1|4
1631583670000|2021-09-14 01:41:10|9529|9519|9529|9519|9529|9519|9527.6|9517.6|11
1631583680000|2021-09-14 01:41:20|9529.3|9519.3|9529.9|9519.9|9530.8|9520.8|9529.3|9519.3|10
1631583690000|2021-09-14 01:41:30|9529.8|9519.8|9527.3|9517.3|9529.8|9519.8|9527|9517|17
1631583700000|2021-09-14 01:41:40|9526.8|9516.8|9527.8|9517.8|9527.8|9517.8|9525.9|9515.9|10
1631583710000|2021-09-14 01:41:50|9527.9|9517.9|9527.6|9517.6|9528|9518|9526.9|9516.9|8
1631583720000|2021-09-14 01:42:00|9527.5|9517.5|9527.4|9517.4|9527.5|9517.5|9527.1|9517.1|3
1631583730000|2021-09-14 01:42:10|9527.5|9517.5|9527.4|9517.4|9529|9519|9527.4|9517.4|13
1631583740000|2021-09-14 01:42:20|9527.8|9517.8|9527.4|9517.4|9528.9|9518.9|9527.1|9517.1|9
1631583750000|2021-09-14 01:42:30|9527.1|9517.1|9527|9517|9527.5|9517.5|9527|9517|4
1631583760000|2021-09-14 01:42:40|9527.1|9517.1|9526.9|9516.9|9527.9|9517.9|9526.9|9516.9|8
1631583770000|2021-09-14 01:42:50|9526.4|9516.4|9526.8|9516.8|9526.8|9516.8|9525.3|9515.3|7
1631583800000|2021-09-14 01:43:20|9527|9517|9527|9517|9527|9517|9527|9517|1
1631583810000|2021-09-14 01:43:30|9527.4|9517.4|9527.9|9517.9|9527.9|9517.9|9527.3|9517.3|5
1631583820000|2021-09-14 01:43:40|9527.4|9517.4|9527.6|9517.6|9527.6|9517.6|9527.1|9517.1|4
1631583830000|2021-09-14 01:43:50|9527.9|9517.9|9528|9518|9528.3|9518.3|9527.9|9517.9|5
1631583840000|2021-09-14 01:44:00|9528.3|9518.3|9527|9517|9528.3|9518.3|9527|9517|8
1631583850000|2021-09-14 01:44:10|9526.8|9516.8|9522.4|9512.4|9526.8|9516.8|9521.1|9511.1|17
1631583860000|2021-09-14 01:44:20|9522.1|9512.1|9521.9|9511.9|9522.4|9512.4|9521.3|9511.3|12
1631583870000|2021-09-14 01:44:30|9521.5|9511.5|9523.6|9513.6|9523.6|9513.6|9521.3|9511.3|11
1631583880000|2021-09-14 01:44:40|9522.8|9512.8|9523.9|9513.9|9524.1|9514.1|9522.8|9512.8|9
1631583890000|2021-09-14 01:44:50|9523.6|9513.6|9521.5|9511.5|9523.6|9513.6|9521.5|9511.5|11
1631583900000|2021-09-14 01:45:00|9521.1|9511.1|9521.8|9511.8|9522|9512|9520.6|9510.6|8
1631583910000|2021-09-14 01:45:10|9521.3|9511.3|9520.6|9510.6|9521.8|9511.8|9520.6|9510.6|9
1631583920000|2021-09-14 01:45:20|9520.3|9510.3|9521.4|9511.4|9521.6|9511.6|9520.1|9510.1|10
1631583930000|2021-09-14 01:45:30|9521.8|9511.8|9520.6|9510.6|9522.4|9512.4|9520.3|9510.3|11
1631583940000|2021-09-14 01:45:40|9520.9|9510.9|9520.8|9510.8|9521.5|9511.5|9520.8|9510.8|5
1631583950000|2021-09-14 01:45:50|9520.9|9510.9|9521.5|9511.5|9522.1|9512.1|9520.8|9510.8|11
1631583960000|2021-09-14 01:46:00|9521.3|9511.3|9520.8|9510.8|9522.1|9512.1|9520.8|9510.8|11
1631583970000|2021-09-14 01:46:10|9521|9511|9521.5|9511.5|9521.8|9511.8|9521|9511|7
1631583980000|2021-09-14 01:46:20|9521.9|9511.9|9522.8|9512.8|9522.8|9512.8|9521.8|9511.8|10
1631583990000|2021-09-14 01:46:30|9523.4|9513.4|9525.9|9515.9|9525.9|9515.9|9522.6|9512.6|9
1631584000000|2021-09-14 01:46:40|9525.6|9515.6|9526.1|9516.1|9526.5|9516.5|9525.6|9515.6|12
1631584010000|2021-09-14 01:46:50|9525.9|9515.9|9525|9515|9525.9|9515.9|9525|9515|4
1631584020000|2021-09-14 01:47:00|9525.3|9515.3|9528.6|9518.6|9528.6|9518.6|9525.3|9515.3|10
1631584030000|2021-09-14 01:47:10|9528.5|9518.5|9528.3|9518.3|9528.6|9518.6|9527.4|9517.4|13
1631584040000|2021-09-14 01:47:20|9527.9|9517.9|9527.1|9517.1|9527.9|9517.9|9527.1|9517.1|8
1631584050000|2021-09-14 01:47:30|9527.4|9517.4|9526.5|9516.5|9527.4|9517.4|9526|9516|7
1631584070000|2021-09-14 01:47:50|9526.1|9516.1|9526.5|9516.5|9526.5|9516.5|9526.1|9516.1|2
1631584080000|2021-09-14 01:48:00|9526|9516|9526.5|9516.5|9526.5|9516.5|9525|9515|7
1631584090000|2021-09-14 01:48:10|9526.8|9516.8|9525.9|9515.9|9526.8|9516.8|9525.3|9515.3|7
1631584100000|2021-09-14 01:48:20|9526|9516|9529.3|9519.3|9529.3|9519.3|9526|9516|13
1631584110000|2021-09-14 01:48:30|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.5|9518.5|7
1631584120000|2021-09-14 01:48:40|9528.3|9518.3|9528.9|9518.9|9529|9519|9528.3|9518.3|6
1631584130000|2021-09-14 01:48:50|9529.1|9519.1|9530.5|9520.5|9531|9521|9529.1|9519.1|9
1631584140000|2021-09-14 01:49:00|9531|9521|9531|9521|9531|9521|9530.3|9520.3|11
1631584150000|2021-09-14 01:49:10|9530.5|9520.5|9530.3|9520.3|9531|9521|9530.3|9520.3|12
1631584160000|2021-09-14 01:49:20|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|4
1631584170000|2021-09-14 01:49:30|9530.5|9520.5|9530.3|9520.3|9531|9521|9530.3|9520.3|5
1631584180000|2021-09-14 01:49:40|9530.1|9520.1|9526.5|9516.5|9530.1|9520.1|9526.4|9516.4|12
1631584190000|2021-09-14 01:49:50|9526.1|9516.1|9526|9516|9526.5|9516.5|9525.8|9515.8|11
1631584200000|2021-09-14 01:50:00|9525.8|9515.8|9523.4|9513.4|9525.8|9515.8|9523.4|9513.4|5
1631584210000|2021-09-14 01:50:10|9523.8|9513.8|9524.5|9514.5|9524.5|9514.5|9523|9513|12
1631584220000|2021-09-14 01:50:20|9524|9514|9523.1|9513.1|9524.5|9514.5|9522.3|9512.3|9
1631584230000|2021-09-14 01:50:30|9523.5|9513.5|9523.8|9513.8|9524.4|9514.4|9523.5|9513.5|8
1631584240000|2021-09-14 01:50:40|9524|9514|9523.3|9513.3|9524|9514|9523.3|9513.3|4
1631584250000|2021-09-14 01:50:50|9523.5|9513.5|9524.6|9514.6|9524.6|9514.6|9523.5|9513.5|2
1631584260000|2021-09-14 01:51:00|9525|9515|9526|9516|9526.1|9516.1|9524.3|9514.3|11
1631584270000|2021-09-14 01:51:10|9526.3|9516.3|9526.5|9516.5|9526.5|9516.5|9526|9516|7
1631584280000|2021-09-14 01:51:20|9526.8|9516.8|9527.3|9517.3|9528|9518|9526.8|9516.8|11
1631584290000|2021-09-14 01:51:30|9527|9517|9525.3|9515.3|9527|9517|9525|9515|11
1631584300000|2021-09-14 01:51:40|9525.5|9515.5|9526|9516|9526.5|9516.5|9525.5|9515.5|10
1631584310000|2021-09-14 01:51:50|9526.3|9516.3|9525.6|9515.6|9526.5|9516.5|9525.6|9515.6|10
1631584320000|2021-09-14 01:52:00|9525.4|9515.4|9524.9|9514.9|9525.8|9515.8|9524.9|9514.9|9
1631584330000|2021-09-14 01:52:10|9525.1|9515.1|9526.5|9516.5|9526.5|9516.5|9525.1|9515.1|5
1631584340000|2021-09-14 01:52:20|9527|9517|9530.3|9520.3|9530.8|9520.8|9527|9517|10
1631584350000|2021-09-14 01:52:30|9530.5|9520.5|9531.9|9521.9|9532.1|9522.1|9530.3|9520.3|7
1631584360000|2021-09-14 01:52:40|9531.6|9521.6|9529.6|9519.6|9531.8|9521.8|9529.6|9519.6|6
1631584370000|2021-09-14 01:52:50|9530|9520|9529.9|9519.9|9530.1|9520.1|9529.9|9519.9|7
1631584380000|2021-09-14 01:53:00|9529.8|9519.8|9528.9|9518.9|9529.8|9519.8|9528.9|9518.9|3
1631584390000|2021-09-14 01:53:10|9529.4|9519.4|9529.9|9519.9|9529.9|9519.9|9529.4|9519.4|2
1631584400000|2021-09-14 01:53:20|9530|9520|9528.3|9518.3|9530|9520|9528.3|9518.3|5
1631584410000|2021-09-14 01:53:30|9528|9518|9528.9|9518.9|9528.9|9518.9|9528|9518|6
1631584430000|2021-09-14 01:53:50|9529.4|9519.4|9529.4|9519.4|9530|9520|9529.4|9519.4|5
1631584440000|2021-09-14 01:54:00|9529.9|9519.9|9529.9|9519.9|9530|9520|9528.9|9518.9|12
1631584450000|2021-09-14 01:54:10|9530.5|9520.5|9531.4|9521.4|9531.4|9521.4|9530.4|9520.4|6
1631584460000|2021-09-14 01:54:20|9531.1|9521.1|9531.9|9521.9|9531.9|9521.9|9531.1|9521.1|11
1631584490000|2021-09-14 01:54:50|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532.3|9522.3|2
1631584500000|2021-09-14 01:55:00|9532.6|9522.6|9532.8|9522.8|9532.8|9522.8|9532.5|9522.5|4
1631584510000|2021-09-14 01:55:10|9532.4|9522.4|9532.4|9522.4|9532.8|9522.8|9532.4|9522.4|5
1631584520000|2021-09-14 01:55:20|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.4|9522.4|6
1631584530000|2021-09-14 01:55:30|9532.5|9522.5|9533|9523|9533|9523|9532.1|9522.1|10
1631584540000|2021-09-14 01:55:40|9533.5|9523.5|9536.4|9526.4|9536.4|9526.4|9533.5|9523.5|6
1631584550000|2021-09-14 01:55:50|9536|9526|9536|9526|9536.4|9526.4|9536|9526|3
1631584560000|2021-09-14 01:56:00|9535.6|9525.6|9535.4|9525.4|9536.4|9526.4|9535.4|9525.4|6
1631584570000|2021-09-14 01:56:10|9535.6|9525.6|9538|9528|9538.3|9528.3|9535.4|9525.4|12
1631584580000|2021-09-14 01:56:20|9538.1|9528.1|9538.6|9528.6|9538.6|9528.6|9538|9528|7
1631584590000|2021-09-14 01:56:30|9538.4|9528.4|9536.6|9526.6|9538.4|9528.4|9536.6|9526.6|9
1631584600000|2021-09-14 01:56:40|9536.9|9526.9|9537.1|9527.1|9537.1|9527.1|9536.9|9526.9|2
1631584610000|2021-09-14 01:56:50|9537.5|9527.5|9538|9528|9538|9528|9537.5|9527.5|5
1631584620000|2021-09-14 01:57:00|9537.8|9527.8|9536.6|9526.6|9537.8|9527.8|9536.6|9526.6|8
1631584630000|2021-09-14 01:57:10|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1631584640000|2021-09-14 01:57:20|9536.1|9526.1|9535.6|9525.6|9536.1|9526.1|9535.6|9525.6|4
1631584650000|2021-09-14 01:57:30|9535.4|9525.4|9535.4|9525.4|9535.6|9525.6|9535.4|9525.4|3
1631584660000|2021-09-14 01:57:40|9535.6|9525.6|9536.5|9526.5|9536.6|9526.6|9535.6|9525.6|5
1631584670000|2021-09-14 01:57:50|9536.3|9526.3|9536.8|9526.8|9536.8|9526.8|9535.4|9525.4|8
1631584680000|2021-09-14 01:58:00|9537|9527|9536.3|9526.3|9537.6|9527.6|9536.3|9526.3|12
1631584690000|2021-09-14 01:58:10|9535.9|9525.9|9536.1|9526.1|9536.4|9526.4|9535.9|9525.9|6
1631584700000|2021-09-14 01:58:20|9536.4|9526.4|9536.5|9526.5|9536.8|9526.8|9536.1|9526.1|9
1631584710000|2021-09-14 01:58:30|9536.6|9526.6|9536.1|9526.1|9536.6|9526.6|9536.1|9526.1|5
1631584720000|2021-09-14 01:58:40|9536.4|9526.4|9536.1|9526.1|9536.4|9526.4|9535.8|9525.8|11
1631584730000|2021-09-14 01:58:50|9535.9|9525.9|9536.3|9526.3|9536.3|9526.3|9535.9|9525.9|3
1631584740000|2021-09-14 01:59:00|9536.4|9526.4|9536.3|9526.3|9537|9527|9536.3|9526.3|8
1631584750000|2021-09-14 01:59:10|9536|9526|9535.9|9525.9|9536|9526|9535.9|9525.9|2
1631584760000|2021-09-14 01:59:20|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.4|9525.4|4
1631584770000|2021-09-14 01:59:30|9535.4|9525.4|9536|9526|9536|9526|9535.4|9525.4|4
1631584780000|2021-09-14 01:59:40|9535.9|9525.9|9535.8|9525.8|9535.9|9525.9|9535.3|9525.3|3
1631584790000|2021-09-14 01:59:50|9535.5|9525.5|9533.4|9523.4|9535.5|9525.5|9533.4|9523.4|9
1631584800000|2021-09-14 02:00:00|9533.6|9523.6|9530.6|9520.6|9533.6|9523.6|9530.6|9520.6|12
1631584810000|2021-09-14 02:00:10|9529.9|9519.9|9529|9519|9529.9|9519.9|9529|9519|3
1631584820000|2021-09-14 02:00:20|9529.4|9519.4|9530|9520|9530|9520|9529.4|9519.4|9
1631584830000|2021-09-14 02:00:30|9529.8|9519.8|9530|9520|9530|9520|9529.3|9519.3|4
1631584840000|2021-09-14 02:00:40|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631584860000|2021-09-14 02:01:00|9529.9|9519.9|9530.9|9520.9|9530.9|9520.9|9529.9|9519.9|5
1631584870000|2021-09-14 02:01:10|9530.8|9520.8|9529.8|9519.8|9530.9|9520.9|9529.5|9519.5|6
1631584880000|2021-09-14 02:01:20|9530.1|9520.1|9530|9520|9530.1|9520.1|9530|9520|2
1631584890000|2021-09-14 02:01:30|9530.3|9520.3|9529.1|9519.1|9530.8|9520.8|9529.1|9519.1|7
1631584900000|2021-09-14 02:01:40|9529|9519|9529.5|9519.5|9529.5|9519.5|9529|9519|3
1631584920000|2021-09-14 02:02:00|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529|9519|4
1631584930000|2021-09-14 02:02:10|9529.6|9519.6|9531|9521|9531.3|9521.3|9529.6|9519.6|6
1631584940000|2021-09-14 02:02:20|9531.3|9521.3|9532|9522|9532.8|9522.8|9531.3|9521.3|7
1631584950000|2021-09-14 02:02:30|9531.6|9521.6|9532.3|9522.3|9532.8|9522.8|9531.6|9521.6|6
1631584960000|2021-09-14 02:02:40|9532.5|9522.5|9533.3|9523.3|9533.3|9523.3|9532.3|9522.3|7
1631584970000|2021-09-14 02:02:50|9533.5|9523.5|9534.3|9524.3|9534.5|9524.5|9533.5|9523.5|4
1631584980000|2021-09-14 02:03:00|9534.5|9524.5|9536.6|9526.6|9536.9|9526.9|9534.5|9524.5|10
1631584990000|2021-09-14 02:03:10|9535.9|9525.9|9536.1|9526.1|9536.9|9526.9|9535.9|9525.9|13
1631585000000|2021-09-14 02:03:20|9535.9|9525.9|9535.9|9525.9|9536.1|9526.1|9535.9|9525.9|3
1631585010000|2021-09-14 02:03:30|9534.4|9524.4|9533.4|9523.4|9534.4|9524.4|9533.1|9523.1|10
1631585020000|2021-09-14 02:03:40|9533|9523|9532.8|9522.8|9533.9|9523.9|9532.8|9522.8|11
1631585040000|2021-09-14 02:04:00|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1631585060000|2021-09-14 02:04:20|9532.9|9522.9|9532.5|9522.5|9533.9|9523.9|9532.5|9522.5|7
1631585070000|2021-09-14 02:04:30|9532.9|9522.9|9532.9|9522.9|9532.9|9522.9|9532.6|9522.6|3
1631585080000|2021-09-14 02:04:40|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|4
1631585090000|2021-09-14 02:04:50|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|3
1631585100000|2021-09-14 02:05:00|9533.8|9523.8|9535.5|9525.5|9535.5|9525.5|9533.5|9523.5|6
1631585110000|2021-09-14 02:05:10|9535.8|9525.8|9536.4|9526.4|9536.4|9526.4|9535.5|9525.5|14
1631585120000|2021-09-14 02:05:20|9536.3|9526.3|9536.9|9526.9|9537.9|9527.9|9536.3|9526.3|11
1631585130000|2021-09-14 02:05:30|9536.6|9526.6|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|11
1631585140000|2021-09-14 02:05:40|9536.6|9526.6|9536.8|9526.8|9537.4|9527.4|9536.6|9526.6|6
1631585150000|2021-09-14 02:05:50|9537.5|9527.5|9538.4|9528.4|9538.4|9528.4|9537.5|9527.5|6
1631585160000|2021-09-14 02:06:00|9538.6|9528.6|9539.1|9529.1|9539.3|9529.3|9538.5|9528.5|8
1631585170000|2021-09-14 02:06:10|9539.5|9529.5|9538.9|9528.9|9539.8|9529.8|9538.9|9528.9|5
1631585180000|2021-09-14 02:06:20|9538.6|9528.6|9537.8|9527.8|9538.6|9528.6|9537.8|9527.8|11
1631585190000|2021-09-14 02:06:30|9537.6|9527.6|9536.5|9526.5|9537.6|9527.6|9536.5|9526.5|9
1631585200000|2021-09-14 02:06:40|9536.3|9526.3|9536.6|9526.6|9536.9|9526.9|9536.3|9526.3|6
1631585210000|2021-09-14 02:06:50|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1631585220000|2021-09-14 02:07:00|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|2
1631585230000|2021-09-14 02:07:10|9537|9527|9537.4|9527.4|9537.4|9527.4|9536.8|9526.8|5
1631585240000|2021-09-14 02:07:20|9537.3|9527.3|9539.9|9529.9|9540.1|9530.1|9537|9527|14
1631585250000|2021-09-14 02:07:30|9540.1|9530.1|9539.6|9529.6|9540.4|9530.4|9539.6|9529.6|5
1631585260000|2021-09-14 02:07:40|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|2
1631585270000|2021-09-14 02:07:50|9540.4|9530.4|9540.4|9530.4|9540.6|9530.6|9540.4|9530.4|5
1631585280000|2021-09-14 02:08:00|9540.6|9530.6|9541|9531|9541.3|9531.3|9540.6|9530.6|4
1631585290000|2021-09-14 02:08:10|9541.1|9531.1|9541|9531|9541.1|9531.1|9541|9531|2
1631585300000|2021-09-14 02:08:20|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|3
1631585310000|2021-09-14 02:08:30|9541.3|9531.3|9541.9|9531.9|9541.9|9531.9|9541.3|9531.3|2
1631585320000|2021-09-14 02:08:40|9542.1|9532.1|9542.5|9532.5|9542.5|9532.5|9542.1|9532.1|2
1631585330000|2021-09-14 02:08:50|9542.3|9532.3|9543.8|9533.8|9544|9534|9542.3|9532.3|9
1631585340000|2021-09-14 02:09:00|9544.1|9534.1|9542.9|9532.9|9544.1|9534.1|9542.9|9532.9|5
1631585350000|2021-09-14 02:09:10|9543|9533|9543.3|9533.3|9543.3|9533.3|9543|9533|2
1631585390000|2021-09-14 02:09:50|9543.5|9533.5|9541.9|9531.9|9543.8|9533.8|9541.9|9531.9|9
1631585400000|2021-09-14 02:10:00|9541.5|9531.5|9541.6|9531.6|9541.6|9531.6|9541.5|9531.5|2
1631585410000|2021-09-14 02:10:10|9541.5|9531.5|9539.9|9529.9|9541.5|9531.5|9539.8|9529.8|8
1631585420000|2021-09-14 02:10:20|9540.1|9530.1|9541.3|9531.3|9541.9|9531.9|9540.1|9530.1|10
1631585430000|2021-09-14 02:10:30|9540.9|9530.9|9541.9|9531.9|9542.3|9532.3|9540.9|9530.9|6
1631585440000|2021-09-14 02:10:40|9541.5|9531.5|9540.6|9530.6|9541.5|9531.5|9540|9530|10
1631585450000|2021-09-14 02:10:50|9540.4|9530.4|9541.9|9531.9|9541.9|9531.9|9540.3|9530.3|9
1631585460000|2021-09-14 02:11:00|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1631585470000|2021-09-14 02:11:10|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|9542.3|9532.3|1
1631585480000|2021-09-14 02:11:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1631585490000|2021-09-14 02:11:30|9542.3|9532.3|9546.1|9536.1|9546.3|9536.3|9542.3|9532.3|14
1631585500000|2021-09-14 02:11:40|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.5|9535.5|9
1631585510000|2021-09-14 02:11:50|9546.3|9536.3|9547|9537|9547.4|9537.4|9546.3|9536.3|5
1631585520000|2021-09-14 02:12:00|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9545.8|9535.8|6
1631585530000|2021-09-14 02:12:10|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|11
1631585540000|2021-09-14 02:12:20|9546.5|9536.5|9546.4|9536.4|9546.8|9536.8|9546.1|9536.1|6
1631585550000|2021-09-14 02:12:30|9545.8|9535.8|9544.9|9534.9|9546|9536|9544.3|9534.3|8
1631585560000|2021-09-14 02:12:40|9544.6|9534.6|9545.1|9535.1|9545.1|9535.1|9544.1|9534.1|8
1631585570000|2021-09-14 02:12:50|9544|9534|9545|9535|9545.1|9535.1|9543.9|9533.9|9
1631585580000|2021-09-14 02:13:00|9544.6|9534.6|9546.6|9536.6|9546.6|9536.6|9544|9534|8
1631585590000|2021-09-14 02:13:10|9546.5|9536.5|9546.6|9536.6|9546.6|9536.6|9546.5|9536.5|2
1631585600000|2021-09-14 02:13:20|9546.5|9536.5|9546.5|9536.5|9546.6|9536.6|9546.5|9536.5|5
1631585610000|2021-09-14 02:13:30|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|9545.8|9535.8|1
1631585620000|2021-09-14 02:13:40|9546.5|9536.5|9547.8|9537.8|9547.9|9537.9|9546.5|9536.5|9
1631585630000|2021-09-14 02:13:50|9547.9|9537.9|9547.5|9537.5|9548.1|9538.1|9546.6|9536.6|13
1631585640000|2021-09-14 02:14:00|9547.8|9537.8|9548.9|9538.9|9549.3|9539.3|9547.5|9537.5|6
1631585650000|2021-09-14 02:14:10|9548.6|9538.6|9548.8|9538.8|9549.4|9539.4|9547.8|9537.8|13
1631585660000|2021-09-14 02:14:20|9548.3|9538.3|9548.4|9538.4|9549.5|9539.5|9547.8|9537.8|8
1631585670000|2021-09-14 02:14:30|9548|9538|9548.1|9538.1|9548.1|9538.1|9547.6|9537.6|7
1631585680000|2021-09-14 02:14:40|9548.4|9538.4|9548.4|9538.4|9548.4|9538.4|9547.6|9537.6|7
1631585690000|2021-09-14 02:14:50|9548.1|9538.1|9547.4|9537.4|9548.1|9538.1|9546.6|9536.6|12
1631585700000|2021-09-14 02:15:00|9547.1|9537.1|9547.3|9537.3|9547.3|9537.3|9547.1|9537.1|2
1631585710000|2021-09-14 02:15:10|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|2
1631585720000|2021-09-14 02:15:20|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1631585730000|2021-09-14 02:15:30|9547.6|9537.6|9546.4|9536.4|9547.6|9537.6|9546.4|9536.4|4
1631585740000|2021-09-14 02:15:40|9546|9536|9547.4|9537.4|9547.4|9537.4|9546|9536|5
1631585760000|2021-09-14 02:16:00|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1631585770000|2021-09-14 02:16:10|9548|9538|9547.8|9537.8|9548|9538|9547.8|9537.8|2
1631585780000|2021-09-14 02:16:20|9548|9538|9547.8|9537.8|9548|9538|9547.8|9537.8|2
1631585790000|2021-09-14 02:16:30|9547.5|9537.5|9547.8|9537.8|9548|9538|9547.5|9537.5|4
1631585800000|2021-09-14 02:16:40|9548|9538|9548|9538|9548|9538|9548|9538|1
1631585810000|2021-09-14 02:16:50|9548.3|9538.3|9547.8|9537.8|9548.5|9538.5|9547.8|9537.8|4
1631585820000|2021-09-14 02:17:00|9548.3|9538.3|9548.3|9538.3|9548.3|9538.3|9548|9538|5
1631585830000|2021-09-14 02:17:10|9549.9|9539.9|9550.6|9540.6|9551.3|9541.3|9549.9|9539.9|7
1631585860000|2021-09-14 02:17:40|9550.3|9540.3|9549.9|9539.9|9550.3|9540.3|9549.9|9539.9|4
1631585870000|2021-09-14 02:17:50|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.3|9539.3|3
1631585880000|2021-09-14 02:18:00|9549.3|9539.3|9551.4|9541.4|9551.4|9541.4|9548.9|9538.9|5
1631585890000|2021-09-14 02:18:10|9551.5|9541.5|9553.1|9543.1|9553.1|9543.1|9551.3|9541.3|8
1631585900000|2021-09-14 02:18:20|9553.3|9543.3|9553|9543|9554.3|9544.3|9552.8|9542.8|4
1631585910000|2021-09-14 02:18:30|9552.5|9542.5|9553.6|9543.6|9553.6|9543.6|9552.3|9542.3|3
1631585930000|2021-09-14 02:18:50|9553.3|9543.3|9551.1|9541.1|9553.3|9543.3|9551.1|9541.1|5
1631585940000|2021-09-14 02:19:00|9550.3|9540.3|9550.8|9540.8|9550.8|9540.8|9550.3|9540.3|4
1631585950000|2021-09-14 02:19:10|9551|9541|9551.9|9541.9|9551.9|9541.9|9551|9541|6
1631585960000|2021-09-14 02:19:20|9551.8|9541.8|9550.3|9540.3|9551.8|9541.8|9550.3|9540.3|2
1631585970000|2021-09-14 02:19:30|9549.8|9539.8|9550|9540|9550|9540|9549.5|9539.5|7
1631585980000|2021-09-14 02:19:40|9549.8|9539.8|9550.1|9540.1|9550.1|9540.1|9549.8|9539.8|2
1631586020000|2021-09-14 02:20:20|9550.8|9540.8|9552.9|9542.9|9552.9|9542.9|9550.8|9540.8|2
1631586030000|2021-09-14 02:20:30|9552.4|9542.4|9552|9542|9552.4|9542.4|9552|9542|2
1631586040000|2021-09-14 02:20:40|9552.4|9542.4|9553.5|9543.5|9553.9|9543.9|9552.4|9542.4|4
1631586050000|2021-09-14 02:20:50|9553.1|9543.1|9552.5|9542.5|9553.1|9543.1|9552|9542|7
1631586070000|2021-09-14 02:21:10|9552.4|9542.4|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|4
1631586130000|2021-09-14 02:22:10|9552.4|9542.4|9550.9|9540.9|9552.4|9542.4|9550.1|9540.1|10
1631586140000|2021-09-14 02:22:20|9550.5|9540.5|9550.5|9540.5|9550.9|9540.9|9550.5|9540.5|3
1631586150000|2021-09-14 02:22:30|9550.9|9540.9|9550.9|9540.9|9550.9|9540.9|9550.5|9540.5|3
1631586160000|2021-09-14 02:22:40|9551|9541|9553.5|9543.5|9553.5|9543.5|9551|9541|5
1631586170000|2021-09-14 02:22:50|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|1
1631586190000|2021-09-14 02:23:10|9553.5|9543.5|9553|9543|9553.5|9543.5|9553|9543|7
1631586200000|2021-09-14 02:23:20|9552.8|9542.8|9554.1|9544.1|9554.1|9544.1|9552.5|9542.5|7
1631586210000|2021-09-14 02:23:30|9553.9|9543.9|9553.6|9543.6|9554.3|9544.3|9553.6|9543.6|6
1631586220000|2021-09-14 02:23:40|9553.4|9543.4|9553.6|9543.6|9553.6|9543.6|9553.4|9543.4|2
1631586230000|2021-09-14 02:23:50|9553.4|9543.4|9553.5|9543.5|9553.5|9543.5|9553|9543|6
1631586240000|2021-09-14 02:24:00|9553.3|9543.3|9553.8|9543.8|9553.8|9543.8|9552.8|9542.8|9
1631586250000|2021-09-14 02:24:10|9553.4|9543.4|9553.1|9543.1|9553.4|9543.4|9553|9543|9
1631586260000|2021-09-14 02:24:20|9552.9|9542.9|9553.4|9543.4|9553.4|9543.4|9552.9|9542.9|2
1631586270000|2021-09-14 02:24:30|9553.1|9543.1|9551.4|9541.4|9553.4|9543.4|9551.4|9541.4|5
1631586280000|2021-09-14 02:24:40|9551.8|9541.8|9551.4|9541.4|9551.8|9541.8|9550.6|9540.6|5
1631586290000|2021-09-14 02:24:50|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|6
1631586300000|2021-09-14 02:25:00|9551.8|9541.8|9552.3|9542.3|9552.3|9542.3|9551.5|9541.5|6
1631586310000|2021-09-14 02:25:10|9552|9542|9552.3|9542.3|9552.3|9542.3|9552|9542|4
1631586320000|2021-09-14 02:25:20|9553|9543|9552.6|9542.6|9553|9543|9552.4|9542.4|11
1631586330000|2021-09-14 02:25:30|9552.4|9542.4|9551.9|9541.9|9552.4|9542.4|9551.9|9541.9|3
1631586340000|2021-09-14 02:25:40|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|9551.6|9541.6|1
1631586350000|2021-09-14 02:25:50|9551.4|9541.4|9550.8|9540.8|9551.4|9541.4|9550.8|9540.8|3
1631586400000|2021-09-14 02:26:40|9551.1|9541.1|9550.9|9540.9|9551.1|9541.1|9550.9|9540.9|2
1631586410000|2021-09-14 02:26:50|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1631586420000|2021-09-14 02:27:00|9550.5|9540.5|9549.5|9539.5|9550.8|9540.8|9549.1|9539.1|6
1631586430000|2021-09-14 02:27:10|9549.1|9539.1|9549.4|9539.4|9549.4|9539.4|9549.1|9539.1|2
1631586440000|2021-09-14 02:27:20|9549.1|9539.1|9549.4|9539.4|9549.4|9539.4|9549.1|9539.1|2
1631586450000|2021-09-14 02:27:30|9549.1|9539.1|9549.6|9539.6|9549.6|9539.6|9549.1|9539.1|5
1631586500000|2021-09-14 02:28:20|9549.9|9539.9|9550.8|9540.8|9550.8|9540.8|9549.9|9539.9|3
1631586540000|2021-09-14 02:29:00|9550.3|9540.3|9550.1|9540.1|9550.6|9540.6|9550.1|9540.1|7
1631586550000|2021-09-14 02:29:10|9550.4|9540.4|9550.1|9540.1|9550.4|9540.4|9550.1|9540.1|4
1631586560000|2021-09-14 02:29:20|9550.4|9540.4|9550.1|9540.1|9550.4|9540.4|9550.1|9540.1|6
1631586570000|2021-09-14 02:29:30|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|9550.4|9540.4|1
1631586580000|2021-09-14 02:29:40|9550.1|9540.1|9550.4|9540.4|9550.4|9540.4|9550.1|9540.1|2
1631586590000|2021-09-14 02:29:50|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|9550.6|9540.6|1
1631586600000|2021-09-14 02:30:00|9551|9541|9554.1|9544.1|9555.1|9545.1|9551|9541|10
1631586610000|2021-09-14 02:30:10|9553.8|9543.8|9552.9|9542.9|9553.8|9543.8|9552.9|9542.9|3
1631586620000|2021-09-14 02:30:20|9553.1|9543.1|9552.8|9542.8|9553.1|9543.1|9551.5|9541.5|14
1631586630000|2021-09-14 02:30:30|9552.4|9542.4|9552.6|9542.6|9553.4|9543.4|9552.4|9542.4|11
1631586640000|2021-09-14 02:30:40|9552.5|9542.5|9553.5|9543.5|9553.5|9543.5|9552.5|9542.5|5
1631586650000|2021-09-14 02:30:50|9553.3|9543.3|9551.1|9541.1|9553.3|9543.3|9551.1|9541.1|11
1631586660000|2021-09-14 02:31:00|9551.4|9541.4|9553.5|9543.5|9553.5|9543.5|9550.3|9540.3|13
1631586670000|2021-09-14 02:31:10|9553.3|9543.3|9552.8|9542.8|9553.3|9543.3|9552.5|9542.5|3
1631586680000|2021-09-14 02:31:20|9553|9543|9552|9542|9553.5|9543.5|9552|9542|8
1631586690000|2021-09-14 02:31:30|9551.8|9541.8|9550.5|9540.5|9551.8|9541.8|9550.4|9540.4|11
1631586700000|2021-09-14 02:31:40|9550.6|9540.6|9551.5|9541.5|9551.5|9541.5|9550.6|9540.6|8
1631586710000|2021-09-14 02:31:50|9551.3|9541.3|9547.4|9537.4|9551.5|9541.5|9547.4|9537.4|15
1631586720000|2021-09-14 02:32:00|9547.1|9537.1|9547|9537|9548.8|9538.8|9546.9|9536.9|10
1631586730000|2021-09-14 02:32:10|9547.3|9537.3|9548.8|9538.8|9548.8|9538.8|9547.3|9537.3|9
1631586740000|2021-09-14 02:32:20|9548.9|9538.9|9548.6|9538.6|9549.1|9539.1|9548.6|9538.6|8
1631586750000|2021-09-14 02:32:30|9548|9538|9548|9538|9548.6|9538.6|9548|9538|6
1631586760000|2021-09-14 02:32:40|9547.8|9537.8|9547.1|9537.1|9547.8|9537.8|9546.6|9536.6|8
1631586770000|2021-09-14 02:32:50|9547.5|9537.5|9547|9537|9547.5|9537.5|9547|9537|5
1631586780000|2021-09-14 02:33:00|9547.5|9537.5|9548.1|9538.1|9548.4|9538.4|9547.5|9537.5|4
1631586790000|2021-09-14 02:33:10|9548|9538|9546.9|9536.9|9548|9538|9546.9|9536.9|6
1631586800000|2021-09-14 02:33:20|9547.3|9537.3|9549.8|9539.8|9549.8|9539.8|9547.3|9537.3|8
1631586810000|2021-09-14 02:33:30|9549.3|9539.3|9550|9540|9550|9540|9548.5|9538.5|8
1631586820000|2021-09-14 02:33:40|9549.5|9539.5|9548.6|9538.6|9549.5|9539.5|9548.4|9538.4|4
1631586830000|2021-09-14 02:33:50|9548.1|9538.1|9547.4|9537.4|9548.5|9538.5|9547.4|9537.4|9
1631586840000|2021-09-14 02:34:00|9547|9537|9547.3|9537.3|9547.3|9537.3|9546.4|9536.4|7
1631586850000|2021-09-14 02:34:10|9547.4|9537.4|9548.4|9538.4|9548.4|9538.4|9547.4|9537.4|4
1631586860000|2021-09-14 02:34:20|9548.3|9538.3|9547.6|9537.6|9548.6|9538.6|9546.6|9536.6|10
1631586870000|2021-09-14 02:34:30|9548|9538|9549.9|9539.9|9549.9|9539.9|9548|9538|7
1631586880000|2021-09-14 02:34:40|9549.1|9539.1|9550.5|9540.5|9550.8|9540.8|9548.6|9538.6|10
1631586890000|2021-09-14 02:34:50|9551|9541|9552.3|9542.3|9552.3|9542.3|9550.5|9540.5|7
1631586900000|2021-09-14 02:35:00|9552.5|9542.5|9552.6|9542.6|9553.6|9543.6|9552.3|9542.3|13
1631586910000|2021-09-14 02:35:10|9552.1|9542.1|9552.1|9542.1|9552.1|9542.1|9551.8|9541.8|3
1631586920000|2021-09-14 02:35:20|9552.5|9542.5|9553.6|9543.6|9553.6|9543.6|9552.3|9542.3|5
1631586930000|2021-09-14 02:35:30|9554.1|9544.1|9553.3|9543.3|9554.1|9544.1|9553.3|9543.3|7
1631586940000|2021-09-14 02:35:40|9553.4|9543.4|9554.1|9544.1|9554.1|9544.1|9553.4|9543.4|8
1631586980000|2021-09-14 02:36:20|9554.3|9544.3|9554.5|9544.5|9554.5|9544.5|9554.3|9544.3|2
1631586990000|2021-09-14 02:36:30|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9554.3|9544.3|5
1631587000000|2021-09-14 02:36:40|9554.5|9544.5|9557.6|9547.6|9557.6|9547.6|9554.5|9544.5|8
1631587010000|2021-09-14 02:36:50|9557.4|9547.4|9559.1|9549.1|9559.3|9549.3|9557.4|9547.4|8
1631587020000|2021-09-14 02:37:00|9559.5|9549.5|9560.6|9550.6|9561.4|9551.4|9559.5|9549.5|16
1631587030000|2021-09-14 02:37:10|9560.3|9550.3|9561.1|9551.1|9561.1|9551.1|9558.9|9548.9|10
1631587040000|2021-09-14 02:37:20|9560.9|9550.9|9560.6|9550.6|9560.9|9550.9|9560.6|9550.6|2
1631587050000|2021-09-14 02:37:30|9560.8|9550.8|9560.6|9550.6|9560.8|9550.8|9559.9|9549.9|6
1631587060000|2021-09-14 02:37:40|9561|9551|9560.6|9550.6|9561|9551|9560.6|9550.6|4
1631587070000|2021-09-14 02:37:50|9560.9|9550.9|9562.1|9552.1|9562.1|9552.1|9560.9|9550.9|8
1631587080000|2021-09-14 02:38:00|9562.5|9552.5|9563.3|9553.3|9563.5|9553.5|9562.5|9552.5|9
1631587090000|2021-09-14 02:38:10|9562.9|9552.9|9562.9|9552.9|9562.9|9552.9|9562.5|9552.5|3
1631587100000|2021-09-14 02:38:20|9562.6|9552.6|9560.6|9550.6|9562.6|9552.6|9560.5|9550.5|5
1631587110000|2021-09-14 02:38:30|9562|9552|9559.6|9549.6|9562|9552|9559.4|9549.4|7
1631587120000|2021-09-14 02:38:40|9559.9|9549.9|9561.5|9551.5|9561.5|9551.5|9559.9|9549.9|6
1631587130000|2021-09-14 02:38:50|9561.8|9551.8|9565.6|9555.6|9566.1|9556.1|9561.8|9551.8|14
1631587140000|2021-09-14 02:39:00|9566.1|9556.1|9563.6|9553.6|9566.8|9556.8|9563.6|9553.6|15
1631587150000|2021-09-14 02:39:10|9563.9|9553.9|9563.6|9553.6|9564.1|9554.1|9563.6|9553.6|8
1631587160000|2021-09-14 02:39:20|9563.9|9553.9|9564.9|9554.9|9564.9|9554.9|9563.6|9553.6|14
1631587170000|2021-09-14 02:39:30|9564.6|9554.6|9564.6|9554.6|9565|9555|9563.9|9553.9|7
1631587180000|2021-09-14 02:39:40|9564.9|9554.9|9564.9|9554.9|9565.3|9555.3|9564.6|9554.6|6
1631587190000|2021-09-14 02:39:50|9564.6|9554.6|9564.9|9554.9|9564.9|9554.9|9564.4|9554.4|4
1631587200000|2021-09-14 02:40:00|9565.3|9555.3|9565.3|9555.3|9565.9|9555.9|9565|9555|5
1631587210000|2021-09-14 02:40:10|9565.8|9555.8|9565.4|9555.4|9565.8|9555.8|9565.4|9555.4|2
1631587220000|2021-09-14 02:40:20|9565.1|9555.1|9564.5|9554.5|9565.1|9555.1|9564.5|9554.5|2
1631587230000|2021-09-14 02:40:30|9564.3|9554.3|9563.9|9553.9|9564.3|9554.3|9563.3|9553.3|10
1631587240000|2021-09-14 02:40:40|9563.5|9553.5|9563.9|9553.9|9563.9|9553.9|9563.3|9553.3|11
1631587260000|2021-09-14 02:41:00|9564|9554|9564|9554|9564.3|9554.3|9564|9554|3
1631587270000|2021-09-14 02:41:10|9563.8|9553.8|9563.8|9553.8|9564|9554|9562.6|9552.6|7
1631587280000|2021-09-14 02:41:20|9563.5|9553.5|9563.5|9553.5|9563.8|9553.8|9563.3|9553.3|4
1631587290000|2021-09-14 02:41:30|9563.8|9553.8|9563.8|9553.8|9563.8|9553.8|9563.5|9553.5|5
1631587300000|2021-09-14 02:41:40|9563.9|9553.9|9566.4|9556.4|9566.4|9556.4|9563.9|9553.9|9
1631587310000|2021-09-14 02:41:50|9566.6|9556.6|9568|9558|9568|9558|9566.6|9556.6|10
1631587320000|2021-09-14 02:42:00|9568.3|9558.3|9568.1|9558.1|9568.4|9558.4|9567.9|9557.9|12
1631587330000|2021-09-14 02:42:10|9568.4|9558.4|9567.6|9557.6|9568.4|9558.4|9567.6|9557.6|10
1631587340000|2021-09-14 02:42:20|9567.4|9557.4|9567.8|9557.8|9567.8|9557.8|9567.4|9557.4|3
1631587350000|2021-09-14 02:42:30|9567.5|9557.5|9568|9558|9568.3|9558.3|9567|9557|10
1631587360000|2021-09-14 02:42:40|9567.6|9557.6|9567.9|9557.9|9568|9558|9567.6|9557.6|5
1631587370000|2021-09-14 02:42:50|9567.5|9557.5|9568|9558|9568|9558|9567.1|9557.1|4
1631587380000|2021-09-14 02:43:00|9568.5|9558.5|9568|9558|9568.5|9558.5|9567.8|9557.8|6
1631587390000|2021-09-14 02:43:10|9568.5|9558.5|9566.8|9556.8|9568.5|9558.5|9566.4|9556.4|17
1631587400000|2021-09-14 02:43:20|9566.6|9556.6|9568.5|9558.5|9568.5|9558.5|9566.4|9556.4|13
1631587410000|2021-09-14 02:43:30|9568.1|9558.1|9568.1|9558.1|9568.5|9558.5|9567.8|9557.8|12
1631587420000|2021-09-14 02:43:40|9568.3|9558.3|9568|9558|9568.5|9558.5|9568|9558|11
1631587430000|2021-09-14 02:43:50|9567.8|9557.8|9567.8|9557.8|9568|9558|9567.5|9557.5|7
1631587440000|2021-09-14 02:44:00|9568|9558|9569.3|9559.3|9569.5|9559.5|9568|9558|9
1631587450000|2021-09-14 02:44:10|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.3|9559.3|3
1631587460000|2021-09-14 02:44:20|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.5|9559.5|3
1631587470000|2021-09-14 02:44:30|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|9569.5|9559.5|1
1631587480000|2021-09-14 02:44:40|9569.8|9559.8|9570.5|9560.5|9570.6|9560.6|9569.5|9559.5|12
1631587490000|2021-09-14 02:44:50|9570.9|9560.9|9569.9|9559.9|9570.9|9560.9|9569.9|9559.9|9
1631587500000|2021-09-14 02:45:00|9569.4|9559.4|9569.8|9559.8|9569.8|9559.8|9569.4|9559.4|2
1631587510000|2021-09-14 02:45:10|9569.4|9559.4|9569.6|9559.6|9569.6|9559.6|9569.4|9559.4|2
1631587520000|2021-09-14 02:45:20|9569.5|9559.5|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|3
1631587530000|2021-09-14 02:45:30|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|9569.8|9559.8|1
1631587540000|2021-09-14 02:45:40|9570|9560|9569.8|9559.8|9570.4|9560.4|9569.8|9559.8|7
1631587550000|2021-09-14 02:45:50|9569.5|9559.5|9569.8|9559.8|9570.1|9560.1|9569.5|9559.5|5
1631587560000|2021-09-14 02:46:00|9569.5|9559.5|9569.5|9559.5|9569.8|9559.8|9569.5|9559.5|7
1631587570000|2021-09-14 02:46:10|9569.6|9559.6|9570.6|9560.6|9570.6|9560.6|9569.4|9559.4|7
1631587580000|2021-09-14 02:46:20|9570.4|9560.4|9569|9559|9570.6|9560.6|9569|9559|14
1631587590000|2021-09-14 02:46:30|9569.3|9559.3|9571.9|9561.9|9571.9|9561.9|9569|9559|19
1631587600000|2021-09-14 02:46:40|9571.5|9561.5|9571.8|9561.8|9572.5|9562.5|9571.5|9561.5|8
1631587610000|2021-09-14 02:46:50|9572|9562|9573.5|9563.5|9573.5|9563.5|9572|9562|4
1631587620000|2021-09-14 02:47:00|9573.3|9563.3|9576.3|9566.3|9576.3|9566.3|9573.3|9563.3|15
1631587630000|2021-09-14 02:47:10|9576.5|9566.5|9577.3|9567.3|9577.5|9567.5|9576.5|9566.5|8
1631587640000|2021-09-14 02:47:20|9576.9|9566.9|9575.4|9565.4|9577.1|9567.1|9575.4|9565.4|20
1631587650000|2021-09-14 02:47:30|9575|9565|9575.1|9565.1|9575.8|9565.8|9575|9565|14
1631587660000|2021-09-14 02:47:40|9574.8|9564.8|9576.3|9566.3|9576.3|9566.3|9574.1|9564.1|13
1631587670000|2021-09-14 02:47:50|9576.1|9566.1|9574.3|9564.3|9576.1|9566.1|9573.8|9563.8|21
1631587680000|2021-09-14 02:48:00|9573.9|9563.9|9572.3|9562.3|9573.9|9563.9|9572.3|9562.3|12
1631587690000|2021-09-14 02:48:10|9572.1|9562.1|9571.8|9561.8|9572.4|9562.4|9570.4|9560.4|15
1631587700000|2021-09-14 02:48:20|9571.4|9561.4|9568.9|9558.9|9571.4|9561.4|9568.9|9558.9|8
1631587710000|2021-09-14 02:48:30|9568.5|9558.5|9567.1|9557.1|9568.5|9558.5|9567.1|9557.1|8
1631587720000|2021-09-14 02:48:40|9566.9|9556.9|9565.3|9555.3|9566.9|9556.9|9565.3|9555.3|6
1631587730000|2021-09-14 02:48:50|9565.5|9555.5|9566.1|9556.1|9566.1|9556.1|9565.5|9555.5|5
1631587740000|2021-09-14 02:49:00|9565.9|9555.9|9565.8|9555.8|9566.1|9556.1|9565.5|9555.5|5
1631587750000|2021-09-14 02:49:10|9565.6|9555.6|9565.9|9555.9|9566.1|9556.1|9565.6|9555.6|5
1631587760000|2021-09-14 02:49:20|9565.5|9555.5|9566.3|9556.3|9566.3|9556.3|9564.5|9554.5|13
1631587770000|2021-09-14 02:49:30|9566|9556|9564.9|9554.9|9566.3|9556.3|9564.9|9554.9|9
1631587780000|2021-09-14 02:49:40|9565|9555|9564.9|9554.9|9565.1|9555.1|9564.6|9554.6|10
1631587790000|2021-09-14 02:49:50|9565|9555|9567.3|9557.3|9567.3|9557.3|9564.8|9554.8|18
1631587800000|2021-09-14 02:50:00|9567|9557|9568|9558|9568|9558|9566.6|9556.6|15
1631587810000|2021-09-14 02:50:10|9568.8|9558.8|9568.6|9558.6|9569.1|9559.1|9568.5|9558.5|8
1631587820000|2021-09-14 02:50:20|9568.5|9558.5|9568.6|9558.6|9568.6|9558.6|9568.5|9558.5|2
1631587830000|2021-09-14 02:50:30|9569|9559|9568.9|9558.9|9569.8|9559.8|9568.6|9558.6|14
1631587840000|2021-09-14 02:50:40|9569.1|9559.1|9568.9|9558.9|9569.4|9559.4|9568.6|9558.6|7
1631587850000|2021-09-14 02:50:50|9568.6|9558.6|9566.8|9556.8|9569.4|9559.4|9566.8|9556.8|13
1631587860000|2021-09-14 02:51:00|9566.5|9556.5|9565.1|9555.1|9566.5|9556.5|9565.1|9555.1|7
1631587870000|2021-09-14 02:51:10|9565.5|9555.5|9564.9|9554.9|9565.5|9555.5|9564.9|9554.9|5
1631587880000|2021-09-14 02:51:20|9565.1|9555.1|9564.6|9554.6|9565.1|9555.1|9563.4|9553.4|9
1631587890000|2021-09-14 02:51:30|9564.4|9554.4|9566.3|9556.3|9566.3|9556.3|9563.8|9553.8|13
1631587900000|2021-09-14 02:51:40|9566|9556|9565.8|9555.8|9567.1|9557.1|9565.8|9555.8|8
1631587910000|2021-09-14 02:51:50|9566.1|9556.1|9566|9556|9566.5|9556.5|9566|9556|4
1631587920000|2021-09-14 02:52:00|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1631587930000|2021-09-14 02:52:10|9565.6|9555.6|9565.1|9555.1|9565.6|9555.6|9565.1|9555.1|3
1631587940000|2021-09-14 02:52:20|9564.8|9554.8|9565.1|9555.1|9565.1|9555.1|9564.8|9554.8|2
1631587950000|2021-09-14 02:52:30|9565.5|9555.5|9567.8|9557.8|9567.9|9557.9|9565.5|9555.5|14
1631587960000|2021-09-14 02:52:40|9567.5|9557.5|9567.3|9557.3|9567.8|9557.8|9567.3|9557.3|7
1631587970000|2021-09-14 02:52:50|9566.9|9556.9|9567.6|9557.6|9568|9558|9566.9|9556.9|11
1631587980000|2021-09-14 02:53:00|9567.4|9557.4|9567|9557|9567.4|9557.4|9566.8|9556.8|5
1631587990000|2021-09-14 02:53:10|9567.3|9557.3|9567|9557|9567.3|9557.3|9566.8|9556.8|8
1631588000000|2021-09-14 02:53:20|9566.8|9556.8|9566.3|9556.3|9567|9557|9565.9|9555.9|11
1631588010000|2021-09-14 02:53:30|9567|9557|9565.9|9555.9|9567|9557|9565.9|9555.9|7
1631588030000|2021-09-14 02:53:50|9566|9556|9566|9556|9566|9556|9566|9556|1
1631588050000|2021-09-14 02:54:10|9566.4|9556.4|9566.6|9556.6|9567.1|9557.1|9566.4|9556.4|7
1631588060000|2021-09-14 02:54:20|9566.9|9556.9|9566.5|9556.5|9566.9|9556.9|9566.3|9556.3|6
1631588070000|2021-09-14 02:54:30|9566.9|9556.9|9567.5|9557.5|9567.5|9557.5|9566.9|9556.9|3
1631588080000|2021-09-14 02:54:40|9567.1|9557.1|9566.1|9556.1|9567.1|9557.1|9566.1|9556.1|3
1631588090000|2021-09-14 02:54:50|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|9565.8|9555.8|1
1631588100000|2021-09-14 02:55:00|9565.5|9555.5|9565.1|9555.1|9565.5|9555.5|9565.1|9555.1|2
1631588110000|2021-09-14 02:55:10|9564.8|9554.8|9563.8|9553.8|9564.8|9554.8|9563.5|9553.5|11
1631588120000|2021-09-14 02:55:20|9563.5|9553.5|9561.9|9551.9|9563.5|9553.5|9561.9|9551.9|8
1631588130000|2021-09-14 02:55:30|9561.6|9551.6|9561.5|9551.5|9561.9|9551.9|9561.4|9551.4|8
1631588140000|2021-09-14 02:55:40|9561.6|9551.6|9561.8|9551.8|9562.1|9552.1|9561.6|9551.6|6
1631588150000|2021-09-14 02:55:50|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561.5|9551.5|8
1631588160000|2021-09-14 02:56:00|9561.5|9551.5|9561.1|9551.1|9561.9|9551.9|9561.1|9551.1|4
1631588170000|2021-09-14 02:56:10|9560.9|9550.9|9560.5|9550.5|9560.9|9550.9|9559.9|9549.9|6
1631588180000|2021-09-14 02:56:20|9560.3|9550.3|9562.1|9552.1|9562.3|9552.3|9560.1|9550.1|11
1631588190000|2021-09-14 02:56:30|9563.3|9553.3|9564.1|9554.1|9564.4|9554.4|9563.3|9553.3|6
1631588210000|2021-09-14 02:56:50|9563.1|9553.1|9563|9553|9563.3|9553.3|9563|9553|5
1631588220000|2021-09-14 02:57:00|9563.4|9553.4|9562.1|9552.1|9563.8|9553.8|9562.1|9552.1|12
1631588240000|2021-09-14 02:57:20|9562.5|9552.5|9563.1|9553.1|9563.1|9553.1|9562.5|9552.5|4
1631588250000|2021-09-14 02:57:30|9563.4|9553.4|9563.6|9553.6|9564.1|9554.1|9563.3|9553.3|11
1631588260000|2021-09-14 02:57:40|9563.3|9553.3|9562.1|9552.1|9563.3|9553.3|9562.1|9552.1|4
1631588270000|2021-09-14 02:57:50|9562.4|9552.4|9562.9|9552.9|9562.9|9552.9|9562.4|9552.4|3
1631588280000|2021-09-14 02:58:00|9563.3|9553.3|9563.9|9553.9|9564.1|9554.1|9563.3|9553.3|9
1631588290000|2021-09-14 02:58:10|9563.6|9553.6|9562.9|9552.9|9563.6|9553.6|9562.9|9552.9|2
1631588300000|2021-09-14 02:58:20|9563.3|9553.3|9564.1|9554.1|9564.1|9554.1|9563.1|9553.1|8
1631588310000|2021-09-14 02:58:30|9563.9|9553.9|9563.9|9553.9|9564.1|9554.1|9563.6|9553.6|9
1631588320000|2021-09-14 02:58:40|9564.1|9554.1|9565|9555|9565|9555|9564.1|9554.1|6
1631588330000|2021-09-14 02:58:50|9564.6|9554.6|9564.6|9554.6|9564.9|9554.9|9564.6|9554.6|5
1631588340000|2021-09-14 02:59:00|9564.1|9554.1|9563.4|9553.4|9564.6|9554.6|9562.9|9552.9|12
1631588350000|2021-09-14 02:59:10|9563.5|9553.5|9562.6|9552.6|9563.5|9553.5|9562.4|9552.4|10
1631588360000|2021-09-14 02:59:20|9562.9|9552.9|9564|9554|9564|9554|9562.9|9552.9|8
1631588370000|2021-09-14 02:59:30|9564.1|9554.1|9564.3|9554.3|9564.4|9554.4|9563.9|9553.9|7
1631588380000|2021-09-14 02:59:40|9563.9|9553.9|9562.5|9552.5|9563.9|9553.9|9562.5|9552.5|4
1631588390000|2021-09-14 02:59:50|9562.4|9552.4|9560.3|9550.3|9562.4|9552.4|9560.3|9550.3|10
1631588400000|2021-09-14 03:00:00|9560.4|9550.4|9563.1|9553.1|9563.1|9553.1|9560.4|9550.4|16
1631588410000|2021-09-14 03:00:10|9562.9|9552.9|9561.4|9551.4|9563.1|9553.1|9561.4|9551.4|12
1631588420000|2021-09-14 03:00:20|9561|9551|9555.1|9545.1|9561|9551|9555.1|9545.1|13
1631588430000|2021-09-14 03:00:30|9554.9|9544.9|9553.1|9543.1|9554.9|9544.9|9553.1|9543.1|10
1631588440000|2021-09-14 03:00:40|9553.5|9543.5|9553.9|9543.9|9553.9|9543.9|9553.5|9543.5|2
1631588450000|2021-09-14 03:00:50|9554.1|9544.1|9554.6|9544.6|9555|9545|9554.1|9544.1|9
1631588460000|2021-09-14 03:01:00|9554.9|9544.9|9553.1|9543.1|9554.9|9544.9|9553.1|9543.1|8
1631588470000|2021-09-14 03:01:10|9552.9|9542.9|9551.9|9541.9|9553|9543|9551.5|9541.5|7
1631588480000|2021-09-14 03:01:20|9552.3|9542.3|9552.6|9542.6|9553.9|9543.9|9552.3|9542.3|11
1631588490000|2021-09-14 03:01:30|9552.4|9542.4|9549.8|9539.8|9552.4|9542.4|9549.8|9539.8|14
1631588500000|2021-09-14 03:01:40|9549.4|9539.4|9552.5|9542.5|9552.5|9542.5|9548.9|9538.9|15
1631588510000|2021-09-14 03:01:50|9553.1|9543.1|9547|9537|9553.1|9543.1|9547|9537|17
1631588520000|2021-09-14 03:02:00|9547.5|9537.5|9546.4|9536.4|9549.4|9539.4|9546.4|9536.4|17
1631588530000|2021-09-14 03:02:10|9547.4|9537.4|9548.5|9538.5|9548.5|9538.5|9546.5|9536.5|18
1631588540000|2021-09-14 03:02:20|9548|9538|9545|9535|9548|9538|9545|9535|15
1631588550000|2021-09-14 03:02:30|9545.3|9535.3|9544.3|9534.3|9545.5|9535.5|9544.1|9534.1|13
1631588560000|2021-09-14 03:02:40|9544.1|9534.1|9544.8|9534.8|9544.8|9534.8|9543|9533|6
1631588570000|2021-09-14 03:02:50|9544.4|9534.4|9546.5|9536.5|9546.6|9536.6|9544.4|9534.4|8
1631588580000|2021-09-14 03:03:00|9546.1|9536.1|9546.6|9536.6|9546.6|9536.6|9546.1|9536.1|5
1631588590000|2021-09-14 03:03:10|9546.8|9536.8|9542.6|9532.6|9546.8|9536.8|9542.4|9532.4|9
1631588600000|2021-09-14 03:03:20|9542.4|9532.4|9543.4|9533.4|9543.8|9533.8|9542.4|9532.4|8
1631588610000|2021-09-14 03:03:30|9543|9533|9543|9533|9543.9|9533.9|9543|9533|7
1631588620000|2021-09-14 03:03:40|9543.1|9533.1|9543.1|9533.1|9543.4|9533.4|9542.6|9532.6|8
1631588630000|2021-09-14 03:03:50|9543.5|9533.5|9544.4|9534.4|9544.4|9534.4|9543.1|9533.1|7
1631588640000|2021-09-14 03:04:00|9544.6|9534.6|9544.4|9534.4|9545.1|9535.1|9544.4|9534.4|10
1631588650000|2021-09-14 03:04:10|9544.6|9534.6|9541|9531|9544.9|9534.9|9540.6|9530.6|17
1631588660000|2021-09-14 03:04:20|9540.8|9530.8|9541|9531|9541.3|9531.3|9540.8|9530.8|4
1631588670000|2021-09-14 03:04:30|9541.1|9531.1|9540.9|9530.9|9541.1|9531.1|9540.9|9530.9|4
1631588680000|2021-09-14 03:04:40|9540.8|9530.8|9540.8|9530.8|9540.9|9530.9|9540.3|9530.3|8
1631588690000|2021-09-14 03:04:50|9541.6|9531.6|9542.3|9532.3|9542.5|9532.5|9541.3|9531.3|15
1631588700000|2021-09-14 03:05:00|9542|9532|9545|9535|9545|9535|9542|9532|7
1631588710000|2021-09-14 03:05:10|9545.6|9535.6|9546.5|9536.5|9547.4|9537.4|9545.6|9535.6|8
1631588720000|2021-09-14 03:05:20|9547|9537|9546.1|9536.1|9547|9537|9545.9|9535.9|6
1631588730000|2021-09-14 03:05:30|9546.4|9536.4|9547.4|9537.4|9547.4|9537.4|9546.4|9536.4|6
1631588740000|2021-09-14 03:05:40|9547|9537|9551.1|9541.1|9551.1|9541.1|9547|9537|12
1631588750000|2021-09-14 03:05:50|9550.8|9540.8|9550.4|9540.4|9550.8|9540.8|9550.3|9540.3|5
1631588760000|2021-09-14 03:06:00|9550|9540|9547|9537|9550|9540|9546.9|9536.9|8
1631588770000|2021-09-14 03:06:10|9547.5|9537.5|9546.3|9536.3|9548.5|9538.5|9546|9536|14
1631588780000|2021-09-14 03:06:20|9546|9536|9544.6|9534.6|9546|9536|9544.6|9534.6|10
1631588790000|2021-09-14 03:06:30|9544.9|9534.9|9544.6|9534.6|9545|9535|9544.3|9534.3|10
1631588800000|2021-09-14 03:06:40|9544.9|9534.9|9544|9534|9545|9535|9544|9534|11
1631588810000|2021-09-14 03:06:50|9544.4|9534.4|9546|9536|9546|9536|9544.4|9534.4|6
1631588820000|2021-09-14 03:07:00|9547|9537|9548.4|9538.4|9548.4|9538.4|9547|9537|4
1631588830000|2021-09-14 03:07:10|9548|9538|9549.6|9539.6|9549.6|9539.6|9548|9538|11
1631588840000|2021-09-14 03:07:20|9549.9|9539.9|9550.5|9540.5|9550.5|9540.5|9549.6|9539.6|6
1631588850000|2021-09-14 03:07:30|9550.3|9540.3|9553.3|9543.3|9553.3|9543.3|9550.1|9540.1|10
1631588860000|2021-09-14 03:07:40|9553.8|9543.8|9554|9544|9554.1|9544.1|9553.5|9543.5|6
1631588870000|2021-09-14 03:07:50|9554.1|9544.1|9553.4|9543.4|9554.1|9544.1|9552.9|9542.9|6
1631588880000|2021-09-14 03:08:00|9553.3|9543.3|9552.6|9542.6|9553.3|9543.3|9552.6|9542.6|2
1631588890000|2021-09-14 03:08:10|9552.4|9542.4|9551.5|9541.5|9552.4|9542.4|9551.1|9541.1|8
1631588900000|2021-09-14 03:08:20|9551.4|9541.4|9549.1|9539.1|9551.4|9541.4|9548.9|9538.9|10
1631588920000|2021-09-14 03:08:40|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1631588940000|2021-09-14 03:09:00|9549.8|9539.8|9550.1|9540.1|9551.4|9541.4|9549.8|9539.8|6
1631588960000|2021-09-14 03:09:20|9549.9|9539.9|9550.1|9540.1|9550.1|9540.1|9549.5|9539.5|10
1631588970000|2021-09-14 03:09:30|9549.9|9539.9|9550.8|9540.8|9550.8|9540.8|9549.9|9539.9|6
1631588990000|2021-09-14 03:09:50|9550.6|9540.6|9547.6|9537.6|9550.6|9540.6|9547.6|9537.6|11
1631589000000|2021-09-14 03:10:00|9547.4|9537.4|9547.4|9537.4|9547.8|9537.8|9546.5|9536.5|8
1631589010000|2021-09-14 03:10:10|9547|9537|9547.3|9537.3|9547.3|9537.3|9546.8|9536.8|6
1631589020000|2021-09-14 03:10:20|9546.9|9536.9|9547|9537|9547.5|9537.5|9546.9|9536.9|9
1631589030000|2021-09-14 03:10:30|9547.1|9537.1|9547|9537|9547.4|9537.4|9547|9537|3
1631589040000|2021-09-14 03:10:40|9547.4|9537.4|9547|9537|9547.4|9537.4|9547|9537|2
1631589050000|2021-09-14 03:10:50|9546.8|9536.8|9547.4|9537.4|9547.5|9537.5|9546.8|9536.8|4
1631589060000|2021-09-14 03:11:00|9547.6|9537.6|9546.9|9536.9|9547.9|9537.9|9546.9|9536.9|6
1631589070000|2021-09-14 03:11:10|9547.3|9537.3|9550.1|9540.1|9550.1|9540.1|9546.9|9536.9|5
1631589080000|2021-09-14 03:11:20|9550.3|9540.3|9551|9541|9551|9541|9550.3|9540.3|5
1631589090000|2021-09-14 03:11:30|9551.4|9541.4|9551.5|9541.5|9551.9|9541.9|9551.4|9541.4|3
1631589100000|2021-09-14 03:11:40|9551.9|9541.9|9550.1|9540.1|9551.9|9541.9|9550.1|9540.1|9
1631589110000|2021-09-14 03:11:50|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|3
1631589120000|2021-09-14 03:12:00|9549.8|9539.8|9549.5|9539.5|9550.1|9540.1|9549.5|9539.5|6
1631589130000|2021-09-14 03:12:10|9549.3|9539.3|9547.9|9537.9|9549.3|9539.3|9547.8|9537.8|7
1631589140000|2021-09-14 03:12:20|9547.6|9537.6|9549|9539|9549|9539|9547.6|9537.6|5
1631589150000|2021-09-14 03:12:30|9548.9|9538.9|9548|9538|9549.1|9539.1|9548|9538|6
1631589160000|2021-09-14 03:12:40|9548.3|9538.3|9548|9538|9548.3|9538.3|9548|9538|2
1631589170000|2021-09-14 03:12:50|9547.8|9537.8|9550.3|9540.3|9550.4|9540.4|9547.8|9537.8|6
1631589180000|2021-09-14 03:13:00|9551.5|9541.5|9551.4|9541.4|9551.9|9541.9|9551|9541|4
1631589190000|2021-09-14 03:13:10|9551.1|9541.1|9551.1|9541.1|9551.4|9541.4|9551.1|9541.1|5
1631589200000|2021-09-14 03:13:20|9550.9|9540.9|9551.9|9541.9|9551.9|9541.9|9550.6|9540.6|8
1631589210000|2021-09-14 03:13:30|9552.1|9542.1|9552.6|9542.6|9552.6|9542.6|9551.9|9541.9|3
1631589220000|2021-09-14 03:13:40|9553|9543|9555|9545|9555|9545|9553|9543|5
1631589230000|2021-09-14 03:13:50|9555.6|9545.6|9552.5|9542.5|9555.6|9545.6|9552.5|9542.5|8
1631589240000|2021-09-14 03:14:00|9553|9543|9553.9|9543.9|9553.9|9543.9|9552.5|9542.5|5
1631589250000|2021-09-14 03:14:10|9554.1|9544.1|9554.6|9544.6|9554.6|9544.6|9554|9544|8
1631589260000|2021-09-14 03:14:20|9554.5|9544.5|9555.8|9545.8|9555.8|9545.8|9553.5|9543.5|12
1631589270000|2021-09-14 03:14:30|9555.3|9545.3|9554.9|9544.9|9555.8|9545.8|9554.9|9544.9|7
1631589280000|2021-09-14 03:14:40|9555.3|9545.3|9556.3|9546.3|9556.3|9546.3|9555.3|9545.3|3
1631589300000|2021-09-14 03:15:00|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|9555.8|9545.8|1
1631589310000|2021-09-14 03:15:10|9556.1|9546.1|9554.5|9544.5|9556.3|9546.3|9554.3|9544.3|8
1631589320000|2021-09-14 03:15:20|9554.3|9544.3|9553.4|9543.4|9554.5|9544.5|9553.4|9543.4|6
1631589330000|2021-09-14 03:15:30|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|9554.1|9544.1|1
1631589340000|2021-09-14 03:15:40|9554.6|9544.6|9555.1|9545.1|9555.1|9545.1|9554.6|9544.6|3
1631589350000|2021-09-14 03:15:50|9554.8|9544.8|9554.5|9544.5|9554.8|9544.8|9554|9544|4
1631589360000|2021-09-14 03:16:00|9554|9544|9552.4|9542.4|9554|9544|9552.1|9542.1|7
1631589370000|2021-09-14 03:16:10|9552.3|9542.3|9550.6|9540.6|9552.4|9542.4|9550.6|9540.6|7
1631589380000|2021-09-14 03:16:20|9550.4|9540.4|9549.5|9539.5|9551.3|9541.3|9549.5|9539.5|10
1631589390000|2021-09-14 03:16:30|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549.3|9539.3|6
1631589400000|2021-09-14 03:16:40|9549.5|9539.5|9549.3|9539.3|9549.5|9539.5|9549.3|9539.3|4
1631589410000|2021-09-14 03:16:50|9548.9|9538.9|9549.6|9539.6|9549.6|9539.6|9548.9|9538.9|5
1631589420000|2021-09-14 03:17:00|9549.3|9539.3|9548|9538|9549.3|9539.3|9548|9538|4
1631589430000|2021-09-14 03:17:10|9548.5|9538.5|9550.8|9540.8|9550.8|9540.8|9548.5|9538.5|4
1631589440000|2021-09-14 03:17:20|9550.3|9540.3|9547.5|9537.5|9550.3|9540.3|9547.5|9537.5|7
1631589450000|2021-09-14 03:17:30|9547.9|9537.9|9546.4|9536.4|9548|9538|9546.4|9536.4|12
1631589460000|2021-09-14 03:17:40|9546.8|9536.8|9545|9535|9547|9537|9545|9535|8
1631589470000|2021-09-14 03:17:50|9545.6|9535.6|9545.1|9535.1|9545.9|9535.9|9545.1|9535.1|5
1631589480000|2021-09-14 03:18:00|9544.9|9534.9|9544.6|9534.6|9545|9535|9544.6|9534.6|7
1631589490000|2021-09-14 03:18:10|9544.9|9534.9|9543.6|9533.6|9544.9|9534.9|9543.6|9533.6|7
1631589500000|2021-09-14 03:18:20|9544|9534|9543.1|9533.1|9544|9534|9542.5|9532.5|11
1631589510000|2021-09-14 03:18:30|9543|9533|9544.3|9534.3|9544.3|9534.3|9543|9533|5
1631589520000|2021-09-14 03:18:40|9544.8|9534.8|9547|9537|9547|9537|9544.8|9534.8|9
1631589530000|2021-09-14 03:18:50|9546.5|9536.5|9547|9537|9547.5|9537.5|9546.5|9536.5|5
1631589540000|2021-09-14 03:19:00|9547.5|9537.5|9550.3|9540.3|9550.5|9540.5|9547.5|9537.5|7
1631589550000|2021-09-14 03:19:10|9549.9|9539.9|9550.8|9540.8|9551|9541|9549.5|9539.5|9
1631589560000|2021-09-14 03:19:20|9551|9541|9552|9542|9552.3|9542.3|9550.8|9540.8|10
1631589570000|2021-09-14 03:19:30|9552.3|9542.3|9552|9542|9552.5|9542.5|9552|9542|11
1631589580000|2021-09-14 03:19:40|9551.6|9541.6|9550.5|9540.5|9552.1|9542.1|9549.9|9539.9|12
1631589590000|2021-09-14 03:19:50|9550.1|9540.1|9552.5|9542.5|9552.5|9542.5|9550.1|9540.1|8
1631589600000|2021-09-14 03:20:00|9552.4|9542.4|9552.9|9542.9|9553.8|9543.8|9551.9|9541.9|16
1631589610000|2021-09-14 03:20:10|9553.1|9543.1|9550.9|9540.9|9553.4|9543.4|9550.9|9540.9|4
1631589620000|2021-09-14 03:20:20|9551.3|9541.3|9551.9|9541.9|9551.9|9541.9|9550.6|9540.6|8
1631589630000|2021-09-14 03:20:30|9551.5|9541.5|9549.6|9539.6|9551.5|9541.5|9549.6|9539.6|4
1631589650000|2021-09-14 03:20:50|9549.3|9539.3|9549.6|9539.6|9549.6|9539.6|9549.3|9539.3|4
1631589660000|2021-09-14 03:21:00|9549.4|9539.4|9549.4|9539.4|9549.5|9539.5|9549|9539|7
1631589670000|2021-09-14 03:21:10|9549.5|9539.5|9549.1|9539.1|9550.6|9540.6|9548.1|9538.1|10
1631589680000|2021-09-14 03:21:20|9549.5|9539.5|9550.4|9540.4|9550.4|9540.4|9549.5|9539.5|8
1631589690000|2021-09-14 03:21:30|9550.3|9540.3|9550.9|9540.9|9551.4|9541.4|9550.3|9540.3|7
1631589700000|2021-09-14 03:21:40|9551.1|9541.1|9550.9|9540.9|9551.6|9541.6|9550.9|9540.9|6
1631589710000|2021-09-14 03:21:50|9551.1|9541.1|9551.6|9541.6|9551.6|9541.6|9551.1|9541.1|3
1631589720000|2021-09-14 03:22:00|9551.4|9541.4|9551.8|9541.8|9552.4|9542.4|9550.9|9540.9|14
1631589730000|2021-09-14 03:22:10|9551.4|9541.4|9551.9|9541.9|9552.1|9542.1|9551.1|9541.1|7
1631589740000|2021-09-14 03:22:20|9551.6|9541.6|9553.3|9543.3|9553.3|9543.3|9550.9|9540.9|8
1631589750000|2021-09-14 03:22:30|9552.9|9542.9|9553.3|9543.3|9553.3|9543.3|9552.9|9542.9|8
1631589760000|2021-09-14 03:22:40|9553|9543|9552.8|9542.8|9553|9543|9552.8|9542.8|2
1631589770000|2021-09-14 03:22:50|9553|9543|9553.3|9543.3|9553.3|9543.3|9553|9543|4
1631589780000|2021-09-14 03:23:00|9553|9543|9553.3|9543.3|9553.3|9543.3|9553|9543|2
1631589800000|2021-09-14 03:23:20|9553|9543|9557.1|9547.1|9557.1|9547.1|9553|9543|8
1631589810000|2021-09-14 03:23:30|9558.1|9548.1|9557.4|9547.4|9558.4|9548.4|9557.4|9547.4|15
1631589820000|2021-09-14 03:23:40|9557.1|9547.1|9557.1|9547.1|9557.4|9547.4|9557.1|9547.1|8
1631589830000|2021-09-14 03:23:50|9557.3|9547.3|9556.1|9546.1|9557.3|9547.3|9555.9|9545.9|6
1631589840000|2021-09-14 03:24:00|9556|9546|9555.4|9545.4|9556|9546|9555.4|9545.4|2
1631589850000|2021-09-14 03:24:10|9555.1|9545.1|9554.5|9544.5|9555.6|9545.6|9554.1|9544.1|12
1631589860000|2021-09-14 03:24:20|9554.6|9544.6|9555.5|9545.5|9556.3|9546.3|9554.6|9544.6|7
1631589870000|2021-09-14 03:24:30|9555.8|9545.8|9555.1|9545.1|9556.3|9546.3|9555.1|9545.1|7
1631589880000|2021-09-14 03:24:40|9555.4|9545.4|9555.4|9545.4|9555.4|9545.4|9555.1|9545.1|7
1631589890000|2021-09-14 03:24:50|9555.1|9545.1|9555.1|9545.1|9555.1|9545.1|9554.9|9544.9|3
1631589900000|2021-09-14 03:25:00|9554.9|9544.9|9554.9|9544.9|9555.5|9545.5|9553.9|9543.9|11
1631589910000|2021-09-14 03:25:10|9555.4|9545.4|9555.8|9545.8|9555.8|9545.8|9555.4|9545.4|2
1631589920000|2021-09-14 03:25:20|9555.5|9545.5|9554.5|9544.5|9555.8|9545.8|9554.4|9544.4|8
1631589930000|2021-09-14 03:25:30|9554.6|9544.6|9554|9544|9554.6|9544.6|9554|9544|4
1631589940000|2021-09-14 03:25:40|9554.1|9544.1|9554.8|9544.8|9554.8|9544.8|9554.1|9544.1|2
1631589950000|2021-09-14 03:25:50|9554.3|9544.3|9553.1|9543.1|9554.6|9544.6|9552.9|9542.9|9
1631589960000|2021-09-14 03:26:00|9553|9543|9552.6|9542.6|9553|9543|9552.6|9542.6|4
1631589970000|2021-09-14 03:26:10|9552.4|9542.4|9554.8|9544.8|9555|9545|9552|9542|12
1631589980000|2021-09-14 03:26:20|9554.4|9544.4|9554.1|9544.1|9554.4|9544.4|9554.1|9544.1|2
1631589990000|2021-09-14 03:26:30|9554.3|9544.3|9554.6|9544.6|9554.6|9544.6|9554.3|9544.3|3
1631590000000|2021-09-14 03:26:40|9555|9545|9554.6|9544.6|9555.1|9545.1|9554.6|9544.6|4
1631590010000|2021-09-14 03:26:50|9554.4|9544.4|9553.9|9543.9|9554.4|9544.4|9553.9|9543.9|2
1631590050000|2021-09-14 03:27:30|9554.3|9544.3|9554.8|9544.8|9554.8|9544.8|9554.3|9544.3|3
1631590060000|2021-09-14 03:27:40|9554.4|9544.4|9554.1|9544.1|9554.4|9544.4|9554.1|9544.1|2
1631590070000|2021-09-14 03:27:50|9553.9|9543.9|9553.6|9543.6|9553.9|9543.9|9553.6|9543.6|2
1631590080000|2021-09-14 03:28:00|9553.4|9543.4|9551.1|9541.1|9553.9|9543.9|9551.1|9541.1|6
1631590090000|2021-09-14 03:28:10|9551.4|9541.4|9552.1|9542.1|9552.4|9542.4|9551.4|9541.4|7
1631590100000|2021-09-14 03:28:20|9552.4|9542.4|9552.1|9542.1|9552.4|9542.4|9552.1|9542.1|4
1631590110000|2021-09-14 03:28:30|9552.4|9542.4|9552.1|9542.1|9552.6|9542.6|9552.1|9542.1|11
1631590120000|2021-09-14 03:28:40|9552.4|9542.4|9553.3|9543.3|9553.3|9543.3|9552.4|9542.4|5
1631590130000|2021-09-14 03:28:50|9553|9543|9554.6|9544.6|9554.6|9544.6|9553|9543|8
1631590140000|2021-09-14 03:29:00|9554.4|9544.4|9553.9|9543.9|9554.4|9544.4|9553.6|9543.6|7
1631590150000|2021-09-14 03:29:10|9553.6|9543.6|9551.3|9541.3|9553.6|9543.6|9551.3|9541.3|15
1631590160000|2021-09-14 03:29:20|9551.9|9541.9|9551.9|9541.9|9551.9|9541.9|9551.3|9541.3|6
1631590170000|2021-09-14 03:29:30|9551.6|9541.6|9551.9|9541.9|9551.9|9541.9|9551.6|9541.6|6
1631590180000|2021-09-14 03:29:40|9552.3|9542.3|9551.9|9541.9|9552.3|9542.3|9551.9|9541.9|2
1631590190000|2021-09-14 03:29:50|9552.1|9542.1|9551.6|9541.6|9552.1|9542.1|9551.1|9541.1|8
1631590200000|2021-09-14 03:30:00|9551.9|9541.9|9551.8|9541.8|9551.9|9541.9|9551.3|9541.3|3
1631590210000|2021-09-14 03:30:10|9551.6|9541.6|9550.9|9540.9|9551.8|9541.8|9550.9|9540.9|7
1631590220000|2021-09-14 03:30:20|9551.1|9541.1|9550.1|9540.1|9551.1|9541.1|9550.1|9540.1|4
1631590230000|2021-09-14 03:30:30|9550.5|9540.5|9550.3|9540.3|9550.5|9540.5|9550.3|9540.3|2
1631590240000|2021-09-14 03:30:40|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|3
1631590250000|2021-09-14 03:30:50|9550.3|9540.3|9549|9539|9550.3|9540.3|9548.5|9538.5|5
1631590260000|2021-09-14 03:31:00|9549.1|9539.1|9548.6|9538.6|9549.1|9539.1|9548.6|9538.6|3
1631590270000|2021-09-14 03:31:10|9548.3|9538.3|9547.6|9537.6|9548.3|9538.3|9547.6|9537.6|4
1631590290000|2021-09-14 03:31:30|9547.3|9537.3|9546.4|9536.4|9547.3|9537.3|9546.4|9536.4|3
1631590300000|2021-09-14 03:31:40|9546.1|9536.1|9545.5|9535.5|9546.1|9536.1|9545.5|9535.5|11
1631590310000|2021-09-14 03:31:50|9545.6|9535.6|9545.9|9535.9|9546.1|9536.1|9545.6|9535.6|8
1631590320000|2021-09-14 03:32:00|9546.1|9536.1|9546.4|9536.4|9546.4|9536.4|9545.9|9535.9|7
1631590330000|2021-09-14 03:32:10|9546.1|9536.1|9545.3|9535.3|9546.1|9536.1|9545.3|9535.3|4
1631590340000|2021-09-14 03:32:20|9545.5|9535.5|9545.6|9535.6|9545.6|9535.6|9545.3|9535.3|3
1631590350000|2021-09-14 03:32:30|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|9545.9|9535.9|1
1631590360000|2021-09-14 03:32:40|9545.8|9535.8|9545.3|9535.3|9545.8|9535.8|9545.3|9535.3|3
1631590370000|2021-09-14 03:32:50|9545.5|9535.5|9545.3|9535.3|9545.6|9535.6|9545.3|9535.3|6
1631590380000|2021-09-14 03:33:00|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|2
1631590400000|2021-09-14 03:33:20|9545.5|9535.5|9546.1|9536.1|9546.1|9536.1|9545.5|9535.5|5
1631590410000|2021-09-14 03:33:30|9545.9|9535.9|9546.1|9536.1|9546.1|9536.1|9545.9|9535.9|2
1631590420000|2021-09-14 03:33:40|9546.4|9536.4|9546.5|9536.5|9546.8|9536.8|9546.4|9536.4|3
1631590430000|2021-09-14 03:33:50|9546.6|9536.6|9546.8|9536.8|9546.8|9536.8|9546.5|9536.5|3
1631590440000|2021-09-14 03:34:00|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|9546.4|9536.4|1
1631590470000|2021-09-14 03:34:30|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|9546.8|9536.8|1
1631590490000|2021-09-14 03:34:50|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1631590500000|2021-09-14 03:35:00|9546.1|9536.1|9545.3|9535.3|9546.1|9536.1|9545.3|9535.3|2
1631590510000|2021-09-14 03:35:10|9545.5|9535.5|9545.8|9535.8|9545.8|9535.8|9545.3|9535.3|4
1631590520000|2021-09-14 03:35:20|9545.5|9535.5|9545.3|9535.3|9545.5|9535.5|9545.3|9535.3|4
1631590530000|2021-09-14 03:35:30|9545.5|9535.5|9545|9535|9545.6|9535.6|9545|9535|5
1631590540000|2021-09-14 03:35:40|9544.8|9534.8|9544.4|9534.4|9544.8|9534.8|9544|9534|5
1631590560000|2021-09-14 03:36:00|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1631590570000|2021-09-14 03:36:10|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|6
1631590580000|2021-09-14 03:36:20|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|8
1631590600000|2021-09-14 03:36:40|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|1
1631590620000|2021-09-14 03:37:00|9544.5|9534.5|9545|9535|9545.3|9535.3|9544.5|9534.5|6
1631590630000|2021-09-14 03:37:10|9545.3|9535.3|9545|9535|9545.3|9535.3|9545|9535|4
1631590640000|2021-09-14 03:37:20|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|9544.5|9534.5|1
1631590650000|2021-09-14 03:37:30|9544.3|9534.3|9544.6|9534.6|9544.6|9534.6|9544.3|9534.3|2
1631590680000|2021-09-14 03:38:00|9544.4|9534.4|9544|9534|9544.4|9534.4|9544|9534|2
1631590690000|2021-09-14 03:38:10|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|9544.4|9534.4|1
1631590720000|2021-09-14 03:38:40|9544.5|9534.5|9545|9535|9545.5|9535.5|9544.5|9534.5|5
1631590730000|2021-09-14 03:38:50|9544.8|9534.8|9545.5|9535.5|9545.5|9535.5|9544.4|9534.4|4
1631590740000|2021-09-14 03:39:00|9545.3|9535.3|9544.5|9534.5|9545.3|9535.3|9544.5|9534.5|2
1631590790000|2021-09-14 03:39:50|9544.3|9534.3|9544.4|9534.4|9544.4|9534.4|9544.3|9534.3|2
1631590800000|2021-09-14 03:40:00|9544.6|9534.6|9546.4|9536.4|9546.6|9536.6|9544.6|9534.6|11
1631590810000|2021-09-14 03:40:10|9546.6|9536.6|9546.4|9536.4|9546.6|9536.6|9546.4|9536.4|6
1631590820000|2021-09-14 03:40:20|9546|9536|9545.5|9535.5|9546.4|9536.4|9545.5|9535.5|7
1631590830000|2021-09-14 03:40:30|9545.3|9535.3|9544.4|9534.4|9545.3|9535.3|9544.4|9534.4|4
1631590840000|2021-09-14 03:40:40|9544|9534|9544|9534|9544.3|9534.3|9544|9534|3
1631590850000|2021-09-14 03:40:50|9541.9|9531.9|9542.1|9532.1|9542.1|9532.1|9541.9|9531.9|4
1631590860000|2021-09-14 03:41:00|9541.9|9531.9|9542|9532|9542|9532|9541.9|9531.9|2
1631590880000|2021-09-14 03:41:20|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631590890000|2021-09-14 03:41:30|9542.1|9532.1|9542.9|9532.9|9542.9|9532.9|9542.1|9532.1|6
1631590910000|2021-09-14 03:41:50|9542.8|9532.8|9542.9|9532.9|9542.9|9532.9|9542.8|9532.8|4
1631590920000|2021-09-14 03:42:00|9542.8|9532.8|9542.9|9532.9|9542.9|9532.9|9542.6|9532.6|4
1631590930000|2021-09-14 03:42:10|9542.6|9532.6|9542|9532|9542.9|9532.9|9542|9532|4
1631590940000|2021-09-14 03:42:20|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|4
1631590950000|2021-09-14 03:42:30|9542.5|9532.5|9541.1|9531.1|9542.5|9532.5|9541.1|9531.1|4
1631590960000|2021-09-14 03:42:40|9541|9531|9540|9530|9541|9531|9540|9530|2
1631590970000|2021-09-14 03:42:50|9539.5|9529.5|9539.1|9529.1|9539.8|9529.8|9539.1|9529.1|7
1631590980000|2021-09-14 03:43:00|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|7
1631590990000|2021-09-14 03:43:10|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1631591000000|2021-09-14 03:43:20|9539|9529|9538.8|9528.8|9539|9529|9538.8|9528.8|5
1631591010000|2021-09-14 03:43:30|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1631591020000|2021-09-14 03:43:40|9538.8|9528.8|9538.4|9528.4|9538.8|9528.8|9537|9527|7
1631591040000|2021-09-14 03:44:00|9538.8|9528.8|9538.5|9528.5|9538.8|9528.8|9538.5|9528.5|2
1631591050000|2021-09-14 03:44:10|9538.1|9528.1|9538.6|9528.6|9538.6|9528.6|9538.1|9528.1|3
1631591080000|2021-09-14 03:44:40|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|9538.4|9528.4|1
1631591090000|2021-09-14 03:44:50|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1631591100000|2021-09-14 03:45:00|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1631591110000|2021-09-14 03:45:10|9538.3|9528.3|9538.1|9528.1|9538.4|9528.4|9538.1|9528.1|5
1631591120000|2021-09-14 03:45:20|9538.4|9528.4|9538.8|9528.8|9538.8|9528.8|9538.4|9528.4|2
1631591130000|2021-09-14 03:45:30|9538.9|9528.9|9539.5|9529.5|9539.5|9529.5|9538.9|9528.9|4
1631591150000|2021-09-14 03:45:50|9539.6|9529.6|9541|9531|9541.1|9531.1|9539.6|9529.6|6
1631591160000|2021-09-14 03:46:00|9540.9|9530.9|9541|9531|9541.5|9531.5|9540.9|9530.9|7
1631591170000|2021-09-14 03:46:10|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1631591180000|2021-09-14 03:46:20|9541.3|9531.3|9540.9|9530.9|9541.6|9531.6|9540.9|9530.9|4
1631591190000|2021-09-14 03:46:30|9540.5|9530.5|9539.9|9529.9|9540.5|9530.5|9539.9|9529.9|3
1631591200000|2021-09-14 03:46:40|9540.1|9530.1|9539.9|9529.9|9540.8|9530.8|9539.9|9529.9|4
1631591210000|2021-09-14 03:46:50|9539.6|9529.6|9539.4|9529.4|9539.9|9529.9|9539.1|9529.1|5
1631591220000|2021-09-14 03:47:00|9539.6|9529.6|9539.9|9529.9|9539.9|9529.9|9539.1|9529.1|5
1631591230000|2021-09-14 03:47:10|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.1|9529.1|6
1631591240000|2021-09-14 03:47:20|9539.5|9529.5|9539.3|9529.3|9539.6|9529.6|9539.3|9529.3|4
1631591250000|2021-09-14 03:47:30|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1631591260000|2021-09-14 03:47:40|9539.3|9529.3|9540.1|9530.1|9540.1|9530.1|9539.3|9529.3|10
1631591270000|2021-09-14 03:47:50|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|6
1631591290000|2021-09-14 03:48:10|9540.5|9530.5|9540.1|9530.1|9540.5|9530.5|9540.1|9530.1|3
1631591310000|2021-09-14 03:48:30|9540.3|9530.3|9540.1|9530.1|9540.3|9530.3|9540.1|9530.1|4
1631591320000|2021-09-14 03:48:40|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.1|9530.1|3
1631591330000|2021-09-14 03:48:50|9540.1|9530.1|9539.4|9529.4|9540.1|9530.1|9539.4|9529.4|5
1631591340000|2021-09-14 03:49:00|9539.1|9529.1|9539.4|9529.4|9539.4|9529.4|9539.1|9529.1|2
1631591360000|2021-09-14 03:49:20|9539|9529|9539|9529|9539|9529|9539|9529|1
1631591400000|2021-09-14 03:50:00|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1631591410000|2021-09-14 03:50:10|9538.9|9528.9|9538.8|9528.8|9538.9|9528.9|9538.8|9528.8|2
1631591420000|2021-09-14 03:50:20|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1631591430000|2021-09-14 03:50:30|9538.4|9528.4|9538.6|9528.6|9538.6|9528.6|9538.4|9528.4|4
1631591440000|2021-09-14 03:50:40|9538.4|9528.4|9537.4|9527.4|9538.6|9528.6|9537.4|9527.4|8
1631591450000|2021-09-14 03:50:50|9537|9527|9537.4|9527.4|9537.4|9527.4|9537|9527|2
1631591480000|2021-09-14 03:51:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1631591510000|2021-09-14 03:51:50|9536.5|9526.5|9537.3|9527.3|9537.3|9527.3|9536.5|9526.5|2
1631591530000|2021-09-14 03:52:10|9536.9|9526.9|9537.4|9527.4|9537.4|9527.4|9536.9|9526.9|3
1631591540000|2021-09-14 03:52:20|9537.6|9527.6|9537.4|9527.4|9537.6|9527.6|9537.4|9527.4|2
1631591560000|2021-09-14 03:52:40|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|9536.9|9526.9|1
1631591650000|2021-09-14 03:54:10|9537|9527|9539.1|9529.1|9539.1|9529.1|9537|9527|2
1631591660000|2021-09-14 03:54:20|9538.9|9528.9|9538.1|9528.1|9538.9|9528.9|9538.1|9528.1|2
1631591670000|2021-09-14 03:54:30|9537.9|9527.9|9538.4|9528.4|9538.4|9528.4|9537.9|9527.9|2
1631591680000|2021-09-14 03:54:40|9538.1|9528.1|9538.1|9528.1|9538.8|9528.8|9537.4|9527.4|8
1631591710000|2021-09-14 03:55:10|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1631591720000|2021-09-14 03:55:20|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1631591750000|2021-09-14 03:55:50|9539|9529|9539.9|9529.9|9539.9|9529.9|9539|9529|2
1631591760000|2021-09-14 03:56:00|9539.6|9529.6|9540.4|9530.4|9540.4|9530.4|9539.6|9529.6|6
1631591770000|2021-09-14 03:56:10|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631591780000|2021-09-14 03:56:20|9540.3|9530.3|9539.9|9529.9|9540.5|9530.5|9539.9|9529.9|6
1631591790000|2021-09-14 03:56:30|9540.1|9530.1|9538.9|9528.9|9540.4|9530.4|9538.9|9528.9|8
1631591800000|2021-09-14 03:56:40|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9538.9|9528.9|3
1631591870000|2021-09-14 03:57:50|9539.4|9529.4|9541.9|9531.9|9542.8|9532.8|9539.4|9529.4|7
1631591910000|2021-09-14 03:58:30|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1631591920000|2021-09-14 03:58:40|9541.9|9531.9|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|5
1631591930000|2021-09-14 03:58:50|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9541.9|9531.9|3
1631591940000|2021-09-14 03:59:00|9541.9|9531.9|9541.3|9531.3|9541.9|9531.9|9541.3|9531.3|3
1631591950000|2021-09-14 03:59:10|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|2
1631591990000|2021-09-14 03:59:50|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|3
1631592010000|2021-09-14 04:00:10|9539.9|9529.9|9540.9|9530.9|9540.9|9530.9|9539.9|9529.9|2
1631592020000|2021-09-14 04:00:20|9540.8|9530.8|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|3
1631592030000|2021-09-14 04:00:30|9540.4|9530.4|9540.4|9530.4|9540.6|9530.6|9540.1|9530.1|6
1631592040000|2021-09-14 04:00:40|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1631592050000|2021-09-14 04:00:50|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1631592060000|2021-09-14 04:01:00|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1631592070000|2021-09-14 04:01:10|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1631592090000|2021-09-14 04:01:30|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|2
1631592110000|2021-09-14 04:01:50|9540.1|9530.1|9538.4|9528.4|9540.1|9530.1|9538.4|9528.4|6
1631592120000|2021-09-14 04:02:00|9538.1|9528.1|9539.9|9529.9|9539.9|9529.9|9538.1|9528.1|3
1631592150000|2021-09-14 04:02:30|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|2
1631592160000|2021-09-14 04:02:40|9540.1|9530.1|9540.4|9530.4|9540.4|9530.4|9540.1|9530.1|2
1631592170000|2021-09-14 04:02:50|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1631592180000|2021-09-14 04:03:00|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1631592190000|2021-09-14 04:03:10|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|2
1631592220000|2021-09-14 04:03:40|9539.6|9529.6|9539.8|9529.8|9539.8|9529.8|9539.6|9529.6|2
1631592230000|2021-09-14 04:03:50|9539.3|9529.3|9539|9529|9539.3|9529.3|9539|9529|2
1631592280000|2021-09-14 04:04:40|9538.8|9528.8|9539.6|9529.6|9539.6|9529.6|9538.8|9528.8|5
1631592290000|2021-09-14 04:04:50|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539.4|9529.4|4
1631592300000|2021-09-14 04:05:00|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1631592360000|2021-09-14 04:06:00|9539.5|9529.5|9539.9|9529.9|9539.9|9529.9|9539.5|9529.5|2
1631592380000|2021-09-14 04:06:20|9539.8|9529.8|9540.3|9530.3|9540.3|9530.3|9539.8|9529.8|4
1631592420000|2021-09-14 04:07:00|9540|9530|9540|9530|9540|9530|9540|9530|1
1631592430000|2021-09-14 04:07:10|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1631592460000|2021-09-14 04:07:40|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|4
1631592470000|2021-09-14 04:07:50|9540.5|9530.5|9540.5|9530.5|9540.6|9530.6|9540.5|9530.5|3
1631592480000|2021-09-14 04:08:00|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.5|9530.5|3
1631592530000|2021-09-14 04:08:50|9541|9531|9541.1|9531.1|9541.1|9531.1|9541|9531|2
1631592540000|2021-09-14 04:09:00|9541|9531|9541.1|9531.1|9541.1|9531.1|9541|9531|2
1631592570000|2021-09-14 04:09:30|9541.5|9531.5|9541.9|9531.9|9542.1|9532.1|9541.5|9531.5|3
1631592580000|2021-09-14 04:09:40|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|2
1631592600000|2021-09-14 04:10:00|9541.5|9531.5|9541.5|9531.5|9541.8|9531.8|9541.3|9531.3|4
1631592610000|2021-09-14 04:10:10|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|7
1631592620000|2021-09-14 04:10:20|9543.3|9533.3|9542.9|9532.9|9543.3|9533.3|9542.9|9532.9|2
1631592670000|2021-09-14 04:11:10|9542.6|9532.6|9542.4|9532.4|9542.6|9532.6|9542.4|9532.4|2
1631592680000|2021-09-14 04:11:20|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1631592720000|2021-09-14 04:12:00|9541.6|9531.6|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|2
1631592780000|2021-09-14 04:13:00|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|1
1631592820000|2021-09-14 04:13:40|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631592860000|2021-09-14 04:14:20|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|1
1631592870000|2021-09-14 04:14:30|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631593040000|2021-09-14 04:17:20|9541.6|9531.6|9540.3|9530.3|9541.6|9531.6|9540.3|9530.3|2
1631593050000|2021-09-14 04:17:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1631593060000|2021-09-14 04:17:40|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1631593070000|2021-09-14 04:17:50|9541.4|9531.4|9541.9|9531.9|9541.9|9531.9|9541.4|9531.4|2
1631593090000|2021-09-14 04:18:10|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1631593100000|2021-09-14 04:18:20|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1631593140000|2021-09-14 04:19:00|9542.4|9532.4|9542.1|9532.1|9542.4|9532.4|9542.1|9532.1|2
1631593160000|2021-09-14 04:19:20|9542.4|9532.4|9542.5|9532.5|9542.5|9532.5|9542.4|9532.4|2
1631593170000|2021-09-14 04:19:30|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1631593180000|2021-09-14 04:19:40|9542.4|9532.4|9542.6|9532.6|9542.6|9532.6|9542.4|9532.4|2
1631593200000|2021-09-14 04:20:00|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|9542.4|9532.4|1
1631593230000|2021-09-14 04:20:30|9542.1|9532.1|9541.5|9531.5|9542.1|9532.1|9541.5|9531.5|2
1631593240000|2021-09-14 04:20:40|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9540.1|9530.1|4
1631593370000|2021-09-14 04:22:50|9540|9530|9540|9530|9540|9530|9540|9530|1
1631593380000|2021-09-14 04:23:00|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1631593410000|2021-09-14 04:23:30|9540|9530|9540|9530|9540|9530|9540|9530|1
1631593430000|2021-09-14 04:23:50|9540.5|9530.5|9540.8|9530.8|9540.8|9530.8|9540.5|9530.5|2
1631593440000|2021-09-14 04:24:00|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541|9531|3
1631593490000|2021-09-14 04:24:50|9541.4|9531.4|9541|9531|9541.4|9531.4|9541|9531|2
1631593550000|2021-09-14 04:25:50|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631593570000|2021-09-14 04:26:10|9540.8|9530.8|9540.9|9530.9|9540.9|9530.9|9540.5|9530.5|4
1631593580000|2021-09-14 04:26:20|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1631593590000|2021-09-14 04:26:30|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1631593620000|2021-09-14 04:27:00|9540|9530|9540.6|9530.6|9540.6|9530.6|9540|9530|2
1631593680000|2021-09-14 04:28:00|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1631593790000|2021-09-14 04:29:50|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|1
1631593800000|2021-09-14 04:30:00|9541.5|9531.5|9542.3|9532.3|9542.5|9532.5|9541.3|9531.3|7
1631593810000|2021-09-14 04:30:10|9542|9532|9542|9532|9542|9532|9542|9532|1
1631593820000|2021-09-14 04:30:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1631593870000|2021-09-14 04:31:10|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631593960000|2021-09-14 04:32:40|9542.1|9532.1|9542.9|9532.9|9542.9|9532.9|9542.1|9532.1|2
1631593970000|2021-09-14 04:32:50|9542.6|9532.6|9542.6|9532.6|9542.9|9532.9|9542.6|9532.6|5
1631593980000|2021-09-14 04:33:00|9542.4|9532.4|9542.9|9532.9|9542.9|9532.9|9542.4|9532.4|5
1631593990000|2021-09-14 04:33:10|9542.6|9532.6|9542.1|9532.1|9542.9|9532.9|9542.1|9532.1|4
1631594010000|2021-09-14 04:33:30|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.3|9531.3|4
1631594020000|2021-09-14 04:33:40|9541.4|9531.4|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|2
1631594030000|2021-09-14 04:33:50|9541.4|9531.4|9541.1|9531.1|9541.4|9531.4|9541.1|9531.1|2
1631594040000|2021-09-14 04:34:00|9541.4|9531.4|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|2
1631594060000|2021-09-14 04:34:20|9541.8|9531.8|9543|9533|9543|9533|9541.8|9531.8|3
1631594070000|2021-09-14 04:34:30|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543.4|9533.4|2
1631594080000|2021-09-14 04:34:40|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|2
1631594150000|2021-09-14 04:35:50|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|2
1631594190000|2021-09-14 04:36:30|9543.1|9533.1|9543.3|9533.3|9543.4|9533.4|9543.1|9533.1|4
1631594200000|2021-09-14 04:36:40|9543.4|9533.4|9543.4|9533.4|9543.4|9533.4|9543.3|9533.3|5
1631594240000|2021-09-14 04:37:20|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1631594250000|2021-09-14 04:37:30|9543.4|9533.4|9543.3|9533.3|9543.4|9533.4|9543.3|9533.3|2
1631594260000|2021-09-14 04:37:40|9543.4|9533.4|9543.3|9533.3|9543.4|9533.4|9543.3|9533.3|4
1631594270000|2021-09-14 04:37:50|9543.1|9533.1|9543.4|9533.4|9543.4|9533.4|9543.1|9533.1|8
1631594280000|2021-09-14 04:38:00|9543.3|9533.3|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|4
1631594290000|2021-09-14 04:38:10|9543.5|9533.5|9543.4|9533.4|9543.5|9533.5|9543.1|9533.1|5
1631594310000|2021-09-14 04:38:30|9543.1|9533.1|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|3
1631594340000|2021-09-14 04:39:00|9543.5|9533.5|9543.3|9533.3|9543.5|9533.5|9543.3|9533.3|2
1631594350000|2021-09-14 04:39:10|9543.5|9533.5|9543.1|9533.1|9543.5|9533.5|9543.1|9533.1|3
1631594370000|2021-09-14 04:39:30|9543|9533|9542.9|9532.9|9543.1|9533.1|9542.9|9532.9|3
1631594380000|2021-09-14 04:39:40|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1631594390000|2021-09-14 04:39:50|9542.4|9532.4|9541.9|9531.9|9542.6|9532.6|9541.9|9531.9|4
1631594400000|2021-09-14 04:40:00|9541.6|9531.6|9541.8|9531.8|9541.9|9531.9|9541.3|9531.3|6
1631594410000|2021-09-14 04:40:10|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631594460000|2021-09-14 04:41:00|9542|9532|9542|9532|9542|9532|9542|9532|1
1631594490000|2021-09-14 04:41:30|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|9541.6|9531.6|1
1631594520000|2021-09-14 04:42:00|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1631594530000|2021-09-14 04:42:10|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|2
1631594540000|2021-09-14 04:42:20|9541.6|9531.6|9541.4|9531.4|9541.9|9531.9|9541.4|9531.4|4
1631594550000|2021-09-14 04:42:30|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1631594570000|2021-09-14 04:42:50|9541.4|9531.4|9541.6|9531.6|9541.6|9531.6|9541.4|9531.4|2
1631594590000|2021-09-14 04:43:10|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.6|9531.6|4
1631594600000|2021-09-14 04:43:20|9541.9|9531.9|9541.6|9531.6|9541.9|9531.9|9541.6|9531.6|2
1631594620000|2021-09-14 04:43:40|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|9541.4|9531.4|1
1631594630000|2021-09-14 04:43:50|9542.4|9532.4|9541.6|9531.6|9542.4|9532.4|9541.6|9531.6|3
1631594640000|2021-09-14 04:44:00|9541.9|9531.9|9541.6|9531.6|9542.8|9532.8|9541.6|9531.6|6
1631594650000|2021-09-14 04:44:10|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631594750000|2021-09-14 04:45:50|9541.6|9531.6|9540.9|9530.9|9541.6|9531.6|9540.8|9530.8|3
1631594760000|2021-09-14 04:46:00|9540.8|9530.8|9540.9|9530.9|9540.9|9530.9|9540.8|9530.8|2
1631594790000|2021-09-14 04:46:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1631594800000|2021-09-14 04:46:40|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631594810000|2021-09-14 04:46:50|9540.8|9530.8|9540.9|9530.9|9540.9|9530.9|9540.8|9530.8|6
1631594870000|2021-09-14 04:47:50|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1631594890000|2021-09-14 04:48:10|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631594910000|2021-09-14 04:48:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1631594990000|2021-09-14 04:49:50|9540.9|9530.9|9540.8|9530.8|9540.9|9530.9|9540.8|9530.8|2
1631595000000|2021-09-14 04:50:00|9541|9531|9541.5|9531.5|9541.5|9531.5|9541|9531|3
1631595070000|2021-09-14 04:51:10|9541|9531|9541|9531|9541|9531|9541|9531|1
1631595080000|2021-09-14 04:51:20|9540.8|9530.8|9540.4|9530.4|9540.8|9530.8|9540.4|9530.4|2
1631595090000|2021-09-14 04:51:30|9540.8|9530.8|9540.6|9530.6|9540.8|9530.8|9540.6|9530.6|2
1631595100000|2021-09-14 04:51:40|9540.4|9530.4|9540.5|9530.5|9540.5|9530.5|9540.4|9530.4|2
1631595110000|2021-09-14 04:51:50|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1631595120000|2021-09-14 04:52:00|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.4|9530.4|3
1631595130000|2021-09-14 04:52:10|9540.4|9530.4|9539.5|9529.5|9540.4|9530.4|9539.5|9529.5|7
1631595140000|2021-09-14 04:52:20|9539.6|9529.6|9540|9530|9540|9530|9539.6|9529.6|6
1631595150000|2021-09-14 04:52:30|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1631595160000|2021-09-14 04:52:40|9539.4|9529.4|9539.4|9529.4|9539.8|9529.8|9539.4|9529.4|3
1631595170000|2021-09-14 04:52:50|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|4
1631595180000|2021-09-14 04:53:00|9540.4|9530.4|9539.8|9529.8|9540.9|9530.9|9539.6|9529.6|6
1631595190000|2021-09-14 04:53:10|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|3
1631595220000|2021-09-14 04:53:40|9540|9530|9540.6|9530.6|9540.6|9530.6|9540|9530|4
1631595230000|2021-09-14 04:53:50|9540.4|9530.4|9540.3|9530.3|9540.4|9530.4|9540.1|9530.1|6
1631595240000|2021-09-14 04:54:00|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|8
1631595250000|2021-09-14 04:54:10|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|6
1631595260000|2021-09-14 04:54:20|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9539.9|9529.9|4
1631595290000|2021-09-14 04:54:50|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1631595300000|2021-09-14 04:55:00|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1631595310000|2021-09-14 04:55:10|9539.3|9529.3|9537.5|9527.5|9539.3|9529.3|9537.5|9527.5|5
1631595320000|2021-09-14 04:55:20|9537.3|9527.3|9538|9528|9538.4|9528.4|9537.3|9527.3|7
1631595330000|2021-09-14 04:55:30|9537.8|9527.8|9538.1|9528.1|9538.1|9528.1|9537.3|9527.3|11
1631595340000|2021-09-14 04:55:40|9537.9|9527.9|9538.1|9528.1|9538.1|9528.1|9537.9|9527.9|4
1631595370000|2021-09-14 04:56:10|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|1
1631595380000|2021-09-14 04:56:20|9538.6|9528.6|9539.3|9529.3|9539.3|9529.3|9538.6|9528.6|3
1631595390000|2021-09-14 04:56:30|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|2
1631595400000|2021-09-14 04:56:40|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.3|9529.3|5
1631595410000|2021-09-14 04:56:50|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|1
1631595420000|2021-09-14 04:57:00|9539.5|9529.5|9541.1|9531.1|9541.1|9531.1|9539.5|9529.5|5
1631595430000|2021-09-14 04:57:10|9541.4|9531.4|9541.9|9531.9|9541.9|9531.9|9541.4|9531.4|2
1631595440000|2021-09-14 04:57:20|9542|9532|9541.9|9531.9|9542|9532|9541.9|9531.9|2
1631595460000|2021-09-14 04:57:40|9541.5|9531.5|9541|9531|9541.5|9531.5|9540.9|9530.9|4
1631595480000|2021-09-14 04:58:00|9541.4|9531.4|9541.9|9531.9|9542.1|9532.1|9541.4|9531.4|3
1631595490000|2021-09-14 04:58:10|9542|9532|9542|9532|9542|9532|9541.9|9531.9|7
1631595510000|2021-09-14 04:58:30|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631595520000|2021-09-14 04:58:40|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|9542.1|9532.1|1
1631595540000|2021-09-14 04:59:00|9541.9|9531.9|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|6
1631595550000|2021-09-14 04:59:10|9542|9532|9542|9532|9542|9532|9542|9532|1
1631595580000|2021-09-14 04:59:40|9541.9|9531.9|9542|9532|9542|9532|9541.9|9531.9|2
1631595590000|2021-09-14 04:59:50|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|9541.9|9531.9|1
1631595600000|2021-09-14 05:00:00|9541.3|9531.3|9540.6|9530.6|9541.3|9531.3|9540.1|9530.1|10
1631595630000|2021-09-14 05:00:30|9540.8|9530.8|9542.1|9532.1|9542.1|9532.1|9540.8|9530.8|3
1631595680000|2021-09-14 05:01:20|9541.8|9531.8|9540.9|9530.9|9541.8|9531.8|9540.9|9530.9|3
1631595690000|2021-09-14 05:01:30|9541.8|9531.8|9541.9|9531.9|9541.9|9531.9|9541.6|9531.6|3
1631595700000|2021-09-14 05:01:40|9541.6|9531.6|9540.9|9530.9|9541.6|9531.6|9540.9|9530.9|7
1631595710000|2021-09-14 05:01:50|9540.5|9530.5|9540.6|9530.6|9540.9|9530.9|9540.5|9530.5|7
1631595720000|2021-09-14 05:02:00|9540.4|9530.4|9540.5|9530.5|9540.9|9530.9|9540.4|9530.4|6
1631595730000|2021-09-14 05:02:10|9540.9|9530.9|9541.1|9531.1|9541.1|9531.1|9540.9|9530.9|2
1631595760000|2021-09-14 05:02:40|9540.9|9530.9|9540.6|9530.6|9540.9|9530.9|9540.6|9530.6|2
1631595770000|2021-09-14 05:02:50|9540.9|9530.9|9540.9|9530.9|9541.1|9531.1|9540.9|9530.9|3
1631595780000|2021-09-14 05:03:00|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1631595790000|2021-09-14 05:03:10|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|9540.4|9530.4|1
1631595800000|2021-09-14 05:03:20|9540.5|9530.5|9541|9531|9541|9531|9540.5|9530.5|5
1631595810000|2021-09-14 05:03:30|9540.9|9530.9|9540.9|9530.9|9541.1|9531.1|9540.9|9530.9|3
1631595820000|2021-09-14 05:03:40|9541|9531|9541.1|9531.1|9541.1|9531.1|9540.9|9530.9|3
1631595830000|2021-09-14 05:03:50|9540.9|9530.9|9540.9|9530.9|9541.1|9531.1|9540.9|9530.9|3
1631595840000|2021-09-14 05:04:00|9541.1|9531.1|9541.1|9531.1|9541.1|9531.1|9540.9|9530.9|5
1631595850000|2021-09-14 05:04:10|9541.3|9531.3|9541.5|9531.5|9541.5|9531.5|9541.3|9531.3|2
1631595860000|2021-09-14 05:04:20|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|9541.3|9531.3|1
1631595910000|2021-09-14 05:05:10|9541|9531|9540.6|9530.6|9541|9531|9540.6|9530.6|8
1631595920000|2021-09-14 05:05:20|9541|9531|9541|9531|9541|9531|9541|9531|1
1631595930000|2021-09-14 05:05:30|9540.8|9530.8|9541|9531|9541|9531|9540.8|9530.8|2
1631595940000|2021-09-14 05:05:40|9540.9|9530.9|9540.4|9530.4|9540.9|9530.9|9540.4|9530.4|5
1631595960000|2021-09-14 05:06:00|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1631595970000|2021-09-14 05:06:10|9540.3|9530.3|9539.9|9529.9|9540.3|9530.3|9539.6|9529.6|3
1631595980000|2021-09-14 05:06:20|9539.6|9529.6|9539.1|9529.1|9540.5|9530.5|9539.1|9529.1|5
1631596000000|2021-09-14 05:06:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|1
1631596030000|2021-09-14 05:07:10|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538.3|9528.3|2
1631596040000|2021-09-14 05:07:20|9538|9528|9538|9528|9538|9528|9538|9528|1
1631596050000|2021-09-14 05:07:30|9537.8|9527.8|9537.1|9527.1|9537.8|9527.8|9537.1|9527.1|2
1631596060000|2021-09-14 05:07:40|9537.4|9527.4|9537.1|9527.1|9537.4|9527.4|9537.1|9527.1|2
1631596070000|2021-09-14 05:07:50|9537.3|9527.3|9538.1|9528.1|9538.1|9528.1|9537.3|9527.3|8
1631596080000|2021-09-14 05:08:00|9538|9528|9537.8|9527.8|9538.3|9528.3|9537.8|9527.8|4
1631596090000|2021-09-14 05:08:10|9537.9|9527.9|9539.8|9529.8|9539.8|9529.8|9537.9|9527.9|3
1631596100000|2021-09-14 05:08:20|9540.1|9530.1|9540.1|9530.1|9540.4|9530.4|9539.9|9529.9|4
1631596110000|2021-09-14 05:08:30|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1631596120000|2021-09-14 05:08:40|9540.4|9530.4|9540.1|9530.1|9540.4|9530.4|9540.1|9530.1|2
1631596130000|2021-09-14 05:08:50|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1631596170000|2021-09-14 05:09:30|9539.6|9529.6|9539.5|9529.5|9539.6|9529.6|9538.9|9528.9|6
1631596180000|2021-09-14 05:09:40|9539.4|9529.4|9539.5|9529.5|9539.5|9529.5|9538.9|9528.9|4
1631596200000|2021-09-14 05:10:00|9539.4|9529.4|9538.9|9528.9|9539.4|9529.4|9538.9|9528.9|2
1631596210000|2021-09-14 05:10:10|9539.1|9529.1|9539.6|9529.6|9539.8|9529.8|9539.1|9529.1|5
1631596220000|2021-09-14 05:10:20|9539.8|9529.8|9539.9|9529.9|9540.6|9530.6|9539.6|9529.6|10
1631596230000|2021-09-14 05:10:30|9540|9530|9540.6|9530.6|9540.6|9530.6|9540|9530|3
1631596240000|2021-09-14 05:10:40|9540.4|9530.4|9539.6|9529.6|9540.4|9530.4|9539.6|9529.6|5
1631596250000|2021-09-14 05:10:50|9539.9|9529.9|9539.6|9529.6|9539.9|9529.9|9539.6|9529.6|4
1631596260000|2021-09-14 05:11:00|9539.3|9529.3|9538.6|9528.6|9539.3|9529.3|9538.6|9528.6|2
1631596280000|2021-09-14 05:11:20|9538.4|9528.4|9537.6|9527.6|9538.4|9528.4|9537.6|9527.6|3
1631596290000|2021-09-14 05:11:30|9537.9|9527.9|9538.1|9528.1|9538.1|9528.1|9537.9|9527.9|2
1631596300000|2021-09-14 05:11:40|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|9537.9|9527.9|1
1631596310000|2021-09-14 05:11:50|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1631596320000|2021-09-14 05:12:00|9537.4|9527.4|9536.5|9526.5|9537.4|9527.4|9536.5|9526.5|3
1631596330000|2021-09-14 05:12:10|9536.9|9526.9|9537.3|9527.3|9537.4|9527.4|9536.9|9526.9|12
1631596340000|2021-09-14 05:12:20|9537.1|9527.1|9537.1|9527.1|9537.3|9527.3|9536.9|9526.9|5
1631596370000|2021-09-14 05:12:50|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|9537.3|9527.3|1
1631596380000|2021-09-14 05:13:00|9536.9|9526.9|9537|9527|9537|9527|9536.9|9526.9|2
1631596390000|2021-09-14 05:13:10|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1631596400000|2021-09-14 05:13:20|9537|9527|9537|9527|9537|9527|9537|9527|1
1631596420000|2021-09-14 05:13:40|9537.4|9527.4|9538.6|9528.6|9538.6|9528.6|9537.4|9527.4|3
1631596430000|2021-09-14 05:13:50|9538.4|9528.4|9537.4|9527.4|9538.4|9528.4|9537.4|9527.4|3
1631596440000|2021-09-14 05:14:00|9537.6|9527.6|9538.4|9528.4|9538.4|9528.4|9537.4|9527.4|4
1631596470000|2021-09-14 05:14:30|9538.6|9528.6|9540.8|9530.8|9541|9531|9538.6|9528.6|4
1631596480000|2021-09-14 05:14:40|9540.5|9530.5|9540.5|9530.5|9540.8|9530.8|9540.5|9530.5|3
1631596490000|2021-09-14 05:14:50|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|9540.9|9530.9|1
1631596500000|2021-09-14 05:15:00|9540.5|9530.5|9539.4|9529.4|9540.5|9530.5|9539.1|9529.1|4
1631596520000|2021-09-14 05:15:20|9539.1|9529.1|9537.9|9527.9|9539.1|9529.1|9537.9|9527.9|2
1631596540000|2021-09-14 05:15:40|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|9538.1|9528.1|1
1631596550000|2021-09-14 05:15:50|9538.4|9528.4|9538.1|9528.1|9538.4|9528.4|9538.1|9528.1|2
1631596560000|2021-09-14 05:16:00|9538.4|9528.4|9537.9|9527.9|9538.4|9528.4|9537.9|9527.9|8
1631596570000|2021-09-14 05:16:10|9538.1|9528.1|9537.9|9527.9|9538.1|9528.1|9537.6|9527.6|6
1631596590000|2021-09-14 05:16:30|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|4
1631596600000|2021-09-14 05:16:40|9537.6|9527.6|9537.9|9527.9|9537.9|9527.9|9537.6|9527.6|2
1631596610000|2021-09-14 05:16:50|9538.4|9528.4|9537.9|9527.9|9538.6|9528.6|9537.9|9527.9|5
1631596620000|2021-09-14 05:17:00|9538.1|9528.1|9538|9528|9538.4|9528.4|9538|9528|6
1631596630000|2021-09-14 05:17:10|9538.3|9528.3|9538.3|9528.3|9538.3|9528.3|9538|9528|3
1631596640000|2021-09-14 05:17:20|9538|9528|9537.6|9527.6|9538.3|9528.3|9537.6|9527.6|8
1631596650000|2021-09-14 05:17:30|9537.4|9527.4|9538.5|9528.5|9538.5|9528.5|9537.4|9527.4|5
1631596660000|2021-09-14 05:17:40|9538.1|9528.1|9537.4|9527.4|9538.1|9528.1|9537.4|9527.4|5
1631596670000|2021-09-14 05:17:50|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1631596680000|2021-09-14 05:18:00|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1631596700000|2021-09-14 05:18:20|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|9537.6|9527.6|1
1631596710000|2021-09-14 05:18:30|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1631596720000|2021-09-14 05:18:40|9537|9527|9531.9|9521.9|9537|9527|9531.4|9521.4|8
1631596740000|2021-09-14 05:19:00|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1631596750000|2021-09-14 05:19:10|9532|9522|9532.1|9522.1|9532.1|9522.1|9532|9522|2
1631596760000|2021-09-14 05:19:20|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|4
1631596770000|2021-09-14 05:19:30|9532.5|9522.5|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|7
1631596780000|2021-09-14 05:19:40|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1631596800000|2021-09-14 05:20:00|9532.9|9522.9|9534.4|9524.4|9534.4|9524.4|9532.9|9522.9|2
1631596810000|2021-09-14 05:20:10|9534.9|9524.9|9535.9|9525.9|9535.9|9525.9|9534.9|9524.9|4
1631596820000|2021-09-14 05:20:20|9535.6|9525.6|9534|9524|9535.6|9525.6|9534|9524|6
1631596840000|2021-09-14 05:20:40|9534.3|9524.3|9533.3|9523.3|9534.3|9524.3|9532.8|9522.8|5
1631596870000|2021-09-14 05:21:10|9533.5|9523.5|9535.5|9525.5|9535.5|9525.5|9533.5|9523.5|5
1631596880000|2021-09-14 05:21:20|9535.9|9525.9|9536.1|9526.1|9537.1|9527.1|9535.9|9525.9|11
1631596890000|2021-09-14 05:21:30|9536.5|9526.5|9537.4|9527.4|9537.4|9527.4|9536.1|9526.1|8
1631596900000|2021-09-14 05:21:40|9537.8|9527.8|9537.4|9527.4|9537.8|9527.8|9536.6|9526.6|9
1631596910000|2021-09-14 05:21:50|9537.1|9527.1|9537.5|9527.5|9537.6|9527.6|9537.1|9527.1|10
1631596920000|2021-09-14 05:22:00|9537.3|9527.3|9537|9527|9537.5|9527.5|9536.9|9526.9|13
1631596930000|2021-09-14 05:22:10|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|1
1631596940000|2021-09-14 05:22:20|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|4
1631596950000|2021-09-14 05:22:30|9537.8|9527.8|9539.1|9529.1|9539.1|9529.1|9537.8|9527.8|7
1631596960000|2021-09-14 05:22:40|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.1|9529.1|6
1631596970000|2021-09-14 05:22:50|9538.9|9528.9|9538.5|9528.5|9538.9|9528.9|9538.4|9528.4|4
1631596980000|2021-09-14 05:23:00|9538.9|9528.9|9538.8|9528.8|9539.1|9529.1|9538.8|9528.8|3
1631596990000|2021-09-14 05:23:10|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.1|9528.1|6
1631597000000|2021-09-14 05:23:20|9538.5|9528.5|9538.8|9528.8|9538.8|9528.8|9538.5|9528.5|2
1631597020000|2021-09-14 05:23:40|9539.1|9529.1|9540.6|9530.6|9540.6|9530.6|9538.9|9528.9|6
1631597030000|2021-09-14 05:23:50|9540.1|9530.1|9540.4|9530.4|9540.6|9530.6|9540.1|9530.1|8
1631597040000|2021-09-14 05:24:00|9540.3|9530.3|9540.6|9530.6|9540.6|9530.6|9540.3|9530.3|7
1631597050000|2021-09-14 05:24:10|9541|9531|9541.8|9531.8|9541.8|9531.8|9541|9531|2
1631597080000|2021-09-14 05:24:40|9542|9532|9542.9|9532.9|9542.9|9532.9|9542|9532|3
1631597100000|2021-09-14 05:25:00|9543.5|9533.5|9543.8|9533.8|9544|9534|9543.5|9533.5|4
1631597110000|2021-09-14 05:25:10|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1631597120000|2021-09-14 05:25:20|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1631597140000|2021-09-14 05:25:40|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|9543.6|9533.6|1
1631597150000|2021-09-14 05:25:50|9544|9534|9545.9|9535.9|9545.9|9535.9|9544|9534|5
1631597160000|2021-09-14 05:26:00|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.6|9535.6|2
1631597170000|2021-09-14 05:26:10|9546.5|9536.5|9547|9537|9547|9537|9546.5|9536.5|2
1631597180000|2021-09-14 05:26:20|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|9546.5|9536.5|1
1631597190000|2021-09-14 05:26:30|9547.1|9537.1|9548.3|9538.3|9548.6|9538.6|9547.1|9537.1|6
1631597200000|2021-09-14 05:26:40|9548.5|9538.5|9547.6|9537.6|9548.8|9538.8|9547.6|9537.6|6
1631597210000|2021-09-14 05:26:50|9547.4|9537.4|9546.4|9536.4|9547.4|9537.4|9546.4|9536.4|3
1631597220000|2021-09-14 05:27:00|9546|9536|9546|9536|9546|9536|9546|9536|1
1631597240000|2021-09-14 05:27:20|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|9546.3|9536.3|1
1631597260000|2021-09-14 05:27:40|9546|9536|9546|9536|9546|9536|9546|9536|1
1631597270000|2021-09-14 05:27:50|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|9545.6|9535.6|1
1631597280000|2021-09-14 05:28:00|9545.3|9535.3|9544.3|9534.3|9545.3|9535.3|9544.3|9534.3|3
1631597290000|2021-09-14 05:28:10|9544|9534|9544|9534|9544|9534|9544|9534|1
1631597300000|2021-09-14 05:28:20|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.6|9533.6|3
1631597310000|2021-09-14 05:28:30|9543.6|9533.6|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|2
1631597320000|2021-09-14 05:28:40|9543.6|9533.6|9543.1|9533.1|9543.8|9533.8|9543.1|9533.1|6
1631597330000|2021-09-14 05:28:50|9543.3|9533.3|9543.1|9533.1|9543.4|9533.4|9542.6|9532.6|5
1631597340000|2021-09-14 05:29:00|9543.9|9533.9|9543.9|9533.9|9543.9|9533.9|9543.6|9533.6|3
1631597350000|2021-09-14 05:29:10|9543.6|9533.6|9542.8|9532.8|9543.6|9533.6|9542.6|9532.6|4
1631597370000|2021-09-14 05:29:30|9543.1|9533.1|9545.3|9535.3|9545.3|9535.3|9543.1|9533.1|5
1631597380000|2021-09-14 05:29:40|9545|9535|9545.3|9535.3|9545.3|9535.3|9545|9535|16
1631597390000|2021-09-14 05:29:50|9545|9535|9544|9534|9545|9535|9544|9534|4
1631597400000|2021-09-14 05:30:00|9543.5|9533.5|9545.4|9535.4|9553.9|9543.9|9543.5|9533.5|23
1631597410000|2021-09-14 05:30:10|9547.4|9537.4|9547.1|9537.1|9548|9538|9547.1|9537.1|12
1631597420000|2021-09-14 05:30:20|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|4
1631597430000|2021-09-14 05:30:30|9547.5|9537.5|9549|9539|9549|9539|9547.5|9537.5|5
1631597440000|2021-09-14 05:30:40|9548.8|9538.8|9545.6|9535.6|9550.1|9540.1|9545.6|9535.6|15
1631597450000|2021-09-14 05:30:50|9545.8|9535.8|9543.1|9533.1|9545.8|9535.8|9543.1|9533.1|9
1631597460000|2021-09-14 05:31:00|9542.6|9532.6|9540.9|9530.9|9542.6|9532.6|9540.9|9530.9|11
1631597470000|2021-09-14 05:31:10|9540.5|9530.5|9540.3|9530.3|9540.8|9530.8|9538.6|9528.6|12
1631597480000|2021-09-14 05:31:20|9540|9530|9541.1|9531.1|9542.3|9532.3|9540|9530|11
1631597490000|2021-09-14 05:31:30|9541.4|9531.4|9541.4|9531.4|9541.6|9531.6|9540.8|9530.8|9
1631597500000|2021-09-14 05:31:40|9541|9531|9541|9531|9541|9531|9539.6|9529.6|8
1631597510000|2021-09-14 05:31:50|9541.3|9531.3|9540.8|9530.8|9541.3|9531.3|9540.5|9530.5|4
1631597520000|2021-09-14 05:32:00|9540.5|9530.5|9541.4|9531.4|9542.3|9532.3|9540|9530|8
1631597530000|2021-09-14 05:32:10|9541.8|9531.8|9540.8|9530.8|9541.9|9531.9|9539|9529|8
1631597540000|2021-09-14 05:32:20|9540.9|9530.9|9539.1|9529.1|9541.3|9531.3|9539.1|9529.1|10
1631597550000|2021-09-14 05:32:30|9538.9|9528.9|9540.3|9530.3|9540.3|9530.3|9538.9|9528.9|4
1631597560000|2021-09-14 05:32:40|9540|9530|9539.6|9529.6|9540.8|9530.8|9539.5|9529.5|11
1631597570000|2021-09-14 05:32:50|9540.3|9530.3|9540.3|9530.3|9540.5|9530.5|9537.4|9527.4|16
1631597580000|2021-09-14 05:33:00|9540.4|9530.4|9539.6|9529.6|9540.6|9530.6|9539.1|9529.1|18
1631597590000|2021-09-14 05:33:10|9539|9529|9535.4|9525.4|9539|9529|9535.4|9525.4|15
1631597600000|2021-09-14 05:33:20|9535|9525|9533|9523|9535.1|9525.1|9533|9523|8
1631597610000|2021-09-14 05:33:30|9532.6|9522.6|9532.3|9522.3|9533.1|9523.1|9531.1|9521.1|10
1631597620000|2021-09-14 05:33:40|9531.8|9521.8|9533.5|9523.5|9533.5|9523.5|9531.4|9521.4|12
1631597630000|2021-09-14 05:33:50|9534.5|9524.5|9535.8|9525.8|9535.8|9525.8|9534.5|9524.5|5
1631597640000|2021-09-14 05:34:00|9535.5|9525.5|9533.5|9523.5|9535.5|9525.5|9533.3|9523.3|14
1631597650000|2021-09-14 05:34:10|9536.5|9526.5|9536|9526|9537.4|9527.4|9536|9526|12
1631597660000|2021-09-14 05:34:20|9536.3|9526.3|9536.5|9526.5|9536.5|9526.5|9536.3|9526.3|2
1631597670000|2021-09-14 05:34:30|9536|9526|9532.1|9522.1|9536|9526|9532.1|9522.1|8
1631597680000|2021-09-14 05:34:40|9532.5|9522.5|9532.1|9522.1|9532.9|9522.9|9532.1|9522.1|3
1631597690000|2021-09-14 05:34:50|9532|9522|9535.1|9525.1|9535.1|9525.1|9532|9522|5
1631597700000|2021-09-14 05:35:00|9535.4|9525.4|9534.4|9524.4|9535.8|9525.8|9534.1|9524.1|7
1631597710000|2021-09-14 05:35:10|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9534.8|9524.8|3
1631597720000|2021-09-14 05:35:20|9535.1|9525.1|9533.8|9523.8|9535.1|9525.1|9533.8|9523.8|5
1631597730000|2021-09-14 05:35:30|9533.6|9523.6|9533.8|9523.8|9534.5|9524.5|9533.6|9523.6|8
1631597740000|2021-09-14 05:35:40|9533.4|9523.4|9533.1|9523.1|9533.4|9523.4|9533.1|9523.1|2
1631597750000|2021-09-14 05:35:50|9532.8|9522.8|9530.8|9520.8|9532.8|9522.8|9530.8|9520.8|6
1631597760000|2021-09-14 05:36:00|9530.5|9520.5|9531|9521|9531|9521|9529.9|9519.9|6
1631597770000|2021-09-14 05:36:10|9531.3|9521.3|9533|9523|9533.1|9523.1|9531.3|9521.3|10
1631597780000|2021-09-14 05:36:20|9533.3|9523.3|9533.9|9523.9|9534.3|9524.3|9532.4|9522.4|8
1631597790000|2021-09-14 05:36:30|9534.3|9524.3|9533.4|9523.4|9534.5|9524.5|9533.4|9523.4|5
1631597800000|2021-09-14 05:36:40|9533.5|9523.5|9534.4|9524.4|9534.4|9524.4|9532.4|9522.4|13
1631597810000|2021-09-14 05:36:50|9534.8|9524.8|9535.5|9525.5|9535.8|9525.8|9534.8|9524.8|11
1631597820000|2021-09-14 05:37:00|9535.8|9525.8|9536|9526|9536.3|9526.3|9535.8|9525.8|4
1631597830000|2021-09-14 05:37:10|9535.8|9525.8|9536.3|9526.3|9536.3|9526.3|9535.5|9525.5|7
1631597840000|2021-09-14 05:37:20|9537.3|9527.3|9537.4|9527.4|9537.8|9527.8|9536.9|9526.9|10
1631597850000|2021-09-14 05:37:30|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|9537.8|9527.8|1
1631597860000|2021-09-14 05:37:40|9536.6|9526.6|9537|9527|9537|9527|9536.6|9526.6|2
1631597870000|2021-09-14 05:37:50|9537.3|9527.3|9536.5|9526.5|9537.5|9527.5|9536.5|9526.5|6
1631597880000|2021-09-14 05:38:00|9536.3|9526.3|9535.8|9525.8|9536.4|9526.4|9534.9|9524.9|10
1631597890000|2021-09-14 05:38:10|9536|9526|9535.1|9525.1|9536|9526|9535.1|9525.1|7
1631597900000|2021-09-14 05:38:20|9534.6|9524.6|9532.3|9522.3|9534.6|9524.6|9532.3|9522.3|8
1631597910000|2021-09-14 05:38:30|9531.8|9521.8|9532.1|9522.1|9532.1|9522.1|9531|9521|5
1631597920000|2021-09-14 05:38:40|9531.8|9521.8|9531.1|9521.1|9531.8|9521.8|9530.6|9520.6|6
1631597940000|2021-09-14 05:39:00|9531.4|9521.4|9531.9|9521.9|9531.9|9521.9|9531.4|9521.4|10
1631597950000|2021-09-14 05:39:10|9532.3|9522.3|9533.4|9523.4|9534.3|9524.3|9532.3|9522.3|4
1631597960000|2021-09-14 05:39:20|9533.6|9523.6|9533.1|9523.1|9533.6|9523.6|9533.1|9523.1|3
1631597970000|2021-09-14 05:39:30|9532.9|9522.9|9533.1|9523.1|9533.1|9523.1|9532.9|9522.9|4
1631597980000|2021-09-14 05:39:40|9532.9|9522.9|9530.3|9520.3|9532.9|9522.9|9530.3|9520.3|6
1631597990000|2021-09-14 05:39:50|9530.5|9520.5|9531|9521|9531.5|9521.5|9530.5|9520.5|4
1631598000000|2021-09-14 05:40:00|9530.6|9520.6|9530.5|9520.5|9530.6|9520.6|9529.4|9519.4|7
1631598010000|2021-09-14 05:40:10|9530.9|9520.9|9531.3|9521.3|9531.3|9521.3|9530.9|9520.9|2
1631598020000|2021-09-14 05:40:20|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|9531.5|9521.5|1
1631598030000|2021-09-14 05:40:30|9531.8|9521.8|9533.8|9523.8|9533.8|9523.8|9531.5|9521.5|10
1631598040000|2021-09-14 05:40:40|9533.5|9523.5|9534|9524|9534|9524|9533.5|9523.5|5
1631598050000|2021-09-14 05:40:50|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1631598060000|2021-09-14 05:41:00|9534|9524|9537.8|9527.8|9537.8|9527.8|9534|9524|12
1631598070000|2021-09-14 05:41:10|9538|9528|9539.3|9529.3|9539.5|9529.5|9538|9528|8
1631598080000|2021-09-14 05:41:20|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1631598090000|2021-09-14 05:41:30|9539.5|9529.5|9539|9529|9539.8|9529.8|9538.5|9528.5|6
1631598100000|2021-09-14 05:41:40|9539.1|9529.1|9538.5|9528.5|9539.4|9529.4|9536.5|9526.5|11
1631598110000|2021-09-14 05:41:50|9538.1|9528.1|9537.5|9527.5|9538.1|9528.1|9537.4|9527.4|4
1631598120000|2021-09-14 05:42:00|9537.4|9527.4|9537.6|9527.6|9537.6|9527.6|9536.8|9526.8|4
1631598130000|2021-09-14 05:42:10|9537.3|9527.3|9537.9|9527.9|9537.9|9527.9|9537.3|9527.3|3
1631598140000|2021-09-14 05:42:20|9538.3|9528.3|9538.8|9528.8|9538.8|9528.8|9538.3|9528.3|3
1631598160000|2021-09-14 05:42:40|9538.5|9528.5|9538.8|9528.8|9539|9529|9538.5|9528.5|3
1631598170000|2021-09-14 05:42:50|9539|9529|9540.8|9530.8|9540.8|9530.8|9539|9529|5
1631598180000|2021-09-14 05:43:00|9541|9531|9540.9|9530.9|9541|9531|9540.9|9530.9|2
1631598190000|2021-09-14 05:43:10|9541|9531|9540.8|9530.8|9541|9531|9540.8|9530.8|2
1631598200000|2021-09-14 05:43:20|9540.5|9530.5|9539.6|9529.6|9540.5|9530.5|9538.9|9528.9|5
1631598210000|2021-09-14 05:43:30|9539.9|9529.9|9539.3|9529.3|9539.9|9529.9|9539.3|9529.3|3
1631598230000|2021-09-14 05:43:50|9538.8|9528.8|9539|9529|9539.5|9529.5|9538.1|9528.1|8
1631598240000|2021-09-14 05:44:00|9539.3|9529.3|9538.4|9528.4|9539.3|9529.3|9537.1|9527.1|7
1631598250000|2021-09-14 05:44:10|9538.3|9528.3|9537.4|9527.4|9538.4|9528.4|9536.4|9526.4|11
1631598260000|2021-09-14 05:44:20|9537.6|9527.6|9538.8|9528.8|9538.8|9528.8|9537.6|9527.6|4
1631598270000|2021-09-14 05:44:30|9538.5|9528.5|9538.4|9528.4|9538.6|9528.6|9538.4|9528.4|4
1631598280000|2021-09-14 05:44:40|9538.5|9528.5|9537.8|9527.8|9538.5|9528.5|9537.8|9527.8|6
1631598290000|2021-09-14 05:44:50|9538|9528|9538.8|9528.8|9538.8|9528.8|9537.9|9527.9|5
1631598300000|2021-09-14 05:45:00|9539|9529|9537.1|9527.1|9539|9529|9537.1|9527.1|9
1631598310000|2021-09-14 05:45:10|9536.9|9526.9|9538|9528|9538.3|9528.3|9535.8|9525.8|7
1631598320000|2021-09-14 05:45:20|9538.3|9528.3|9539.9|9529.9|9539.9|9529.9|9538.3|9528.3|4
1631598330000|2021-09-14 05:45:30|9540.1|9530.1|9541.1|9531.1|9541.3|9531.3|9540.1|9530.1|8
1631598340000|2021-09-14 05:45:40|9541.5|9531.5|9541.1|9531.1|9541.5|9531.5|9541|9531|4
1631598350000|2021-09-14 05:45:50|9541.5|9531.5|9545.6|9535.6|9545.6|9535.6|9541.5|9531.5|8
1631598380000|2021-09-14 05:46:20|9545.1|9535.1|9545|9535|9545.1|9535.1|9545|9535|2
1631598390000|2021-09-14 05:46:30|9544.3|9534.3|9543.8|9533.8|9544.3|9534.3|9543.6|9533.6|7
1631598400000|2021-09-14 05:46:40|9543.4|9533.4|9543.8|9533.8|9544.3|9534.3|9543.4|9533.4|5
1631598410000|2021-09-14 05:46:50|9543.5|9533.5|9544|9534|9544|9534|9543.4|9533.4|7
1631598430000|2021-09-14 05:47:10|9544.5|9534.5|9545.1|9535.1|9545.6|9535.6|9544.5|9534.5|3
1631598440000|2021-09-14 05:47:20|9544.6|9534.6|9543.4|9533.4|9544.6|9534.6|9543.4|9533.4|10
1631598450000|2021-09-14 05:47:30|9543.5|9533.5|9542.3|9532.3|9543.5|9533.5|9542|9532|6
1631598460000|2021-09-14 05:47:40|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|9542.5|9532.5|1
1631598470000|2021-09-14 05:47:50|9542.1|9532.1|9542.6|9532.6|9542.6|9532.6|9541.9|9531.9|3
1631598480000|2021-09-14 05:48:00|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|9542.9|9532.9|1
1631598490000|2021-09-14 05:48:10|9543.1|9533.1|9546.3|9536.3|9546.3|9536.3|9542.6|9532.6|6
1631598500000|2021-09-14 05:48:20|9546|9536|9546.1|9536.1|9546.3|9536.3|9545.9|9535.9|7
1631598510000|2021-09-14 05:48:30|9546.4|9536.4|9548.4|9538.4|9548.6|9538.6|9546.4|9536.4|4
1631598520000|2021-09-14 05:48:40|9548.8|9538.8|9549.1|9539.1|9549.8|9539.8|9548.8|9538.8|10
1631598530000|2021-09-14 05:48:50|9549|9539|9549|9539|9549|9539|9549|9539|1
1631598540000|2021-09-14 05:49:00|9549.1|9539.1|9548.9|9538.9|9549.1|9539.1|9548.9|9538.9|4
1631598550000|2021-09-14 05:49:10|9548.6|9538.6|9547.3|9537.3|9548.6|9538.6|9547|9537|6
1631598560000|2021-09-14 05:49:20|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|9547.8|9537.8|1
1631598570000|2021-09-14 05:49:30|9547.5|9537.5|9548.9|9538.9|9548.9|9538.9|9547.5|9537.5|4
1631598580000|2021-09-14 05:49:40|9549.1|9539.1|9548.9|9538.9|9549.4|9539.4|9548.9|9538.9|6
1631598590000|2021-09-14 05:49:50|9548.3|9538.3|9548|9538|9548.3|9538.3|9547.3|9537.3|9
1631598600000|2021-09-14 05:50:00|9547.9|9537.9|9547.9|9537.9|9548|9538|9547.9|9537.9|3
1631598610000|2021-09-14 05:50:10|9548.3|9538.3|9548.9|9538.9|9548.9|9538.9|9548.3|9538.3|2
1631598620000|2021-09-14 05:50:20|9549|9539|9549.8|9539.8|9550|9540|9549|9539|6
1631598630000|2021-09-14 05:50:30|9550|9540|9550.8|9540.8|9550.8|9540.8|9550|9540|2
1631598640000|2021-09-14 05:50:40|9551|9541|9551.1|9541.1|9551.6|9541.6|9551|9541|7
1631598650000|2021-09-14 05:50:50|9550.8|9540.8|9551.1|9541.1|9551.9|9541.9|9550.8|9540.8|8
1631598660000|2021-09-14 05:51:00|9551.4|9541.4|9551.4|9541.4|9551.4|9541.4|9551.1|9541.1|3
1631598670000|2021-09-14 05:51:10|9551.1|9541.1|9551.5|9541.5|9551.5|9541.5|9551.1|9541.1|3
1631598700000|2021-09-14 05:51:40|9551.8|9541.8|9551.4|9541.4|9551.8|9541.8|9551.4|9541.4|2
1631598710000|2021-09-14 05:51:50|9551.1|9541.1|9549.3|9539.3|9551.1|9541.1|9549.3|9539.3|2
1631598720000|2021-09-14 05:52:00|9549.5|9539.5|9550.8|9540.8|9550.8|9540.8|9549.5|9539.5|5
1631598730000|2021-09-14 05:52:10|9551|9541|9550.8|9540.8|9551|9541|9550.8|9540.8|4
1631598750000|2021-09-14 05:52:30|9551|9541|9551.3|9541.3|9551.3|9541.3|9550.8|9540.8|7
1631598760000|2021-09-14 05:52:40|9551|9541|9550.9|9540.9|9551|9541|9550.8|9540.8|4
1631598770000|2021-09-14 05:52:50|9551|9541|9552.9|9542.9|9552.9|9542.9|9551|9541|6
1631598780000|2021-09-14 05:53:00|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|9553.4|9543.4|1
1631598790000|2021-09-14 05:53:10|9553.6|9543.6|9555.3|9545.3|9555.3|9545.3|9553.6|9543.6|6
1631598800000|2021-09-14 05:53:20|9554.5|9544.5|9553.5|9543.5|9554.5|9544.5|9553.4|9543.4|5
1631598810000|2021-09-14 05:53:30|9553.4|9543.4|9553.9|9543.9|9553.9|9543.9|9553.4|9543.4|3
1631598820000|2021-09-14 05:53:40|9553.8|9543.8|9552.9|9542.9|9554|9544|9552.9|9542.9|4
1631598830000|2021-09-14 05:53:50|9553.1|9543.1|9555|9545|9555|9545|9553.1|9543.1|7
1631598840000|2021-09-14 05:54:00|9554.8|9544.8|9554.4|9544.4|9555|9545|9554.4|9544.4|11
1631598850000|2021-09-14 05:54:10|9554.6|9544.6|9550.8|9540.8|9554.6|9544.6|9550.8|9540.8|7
1631598860000|2021-09-14 05:54:20|9550.6|9540.6|9548.6|9538.6|9551.3|9541.3|9548.6|9538.6|10
1631598870000|2021-09-14 05:54:30|9549|9539|9549.5|9539.5|9549.5|9539.5|9549|9539|7
1631598880000|2021-09-14 05:54:40|9549.3|9539.3|9549.8|9539.8|9549.8|9539.8|9549|9539|5
1631598890000|2021-09-14 05:54:50|9550|9540|9552|9542|9552|9542|9550|9540|3
1631598910000|2021-09-14 05:55:10|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|2
1631598920000|2021-09-14 05:55:20|9551|9541|9554.8|9544.8|9555.9|9545.9|9551|9541|7
1631598930000|2021-09-14 05:55:30|9554.6|9544.6|9554.9|9544.9|9554.9|9544.9|9554.3|9544.3|5
1631598940000|2021-09-14 05:55:40|9554.8|9544.8|9554.9|9544.9|9555.1|9545.1|9554.8|9544.8|7
1631598950000|2021-09-14 05:55:50|9554.6|9544.6|9553.5|9543.5|9554.6|9544.6|9553.5|9543.5|4
1631598960000|2021-09-14 05:56:00|9553.3|9543.3|9552.5|9542.5|9553.3|9543.3|9552.5|9542.5|3
1631598970000|2021-09-14 05:56:10|9552.3|9542.3|9551.3|9541.3|9552.3|9542.3|9551.3|9541.3|3
1631598980000|2021-09-14 05:56:20|9551.5|9541.5|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|4
1631598990000|2021-09-14 05:56:30|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|1
1631599000000|2021-09-14 05:56:40|9551.4|9541.4|9550.3|9540.3|9551.4|9541.4|9550.3|9540.3|3
1631599010000|2021-09-14 05:56:50|9549.8|9539.8|9550.3|9540.3|9550.5|9540.5|9548.9|9538.9|7
1631599030000|2021-09-14 05:57:10|9550.5|9540.5|9550.1|9540.1|9550.8|9540.8|9550.1|9540.1|4
1631599050000|2021-09-14 05:57:30|9550.5|9540.5|9550.8|9540.8|9550.8|9540.8|9550.5|9540.5|2
1631599060000|2021-09-14 05:57:40|9550.4|9540.4|9549.5|9539.5|9550.4|9540.4|9549.5|9539.5|4
1631599070000|2021-09-14 05:57:50|9549.3|9539.3|9548.3|9538.3|9549.3|9539.3|9548.3|9538.3|2
1631599080000|2021-09-14 05:58:00|9548|9538|9545.3|9535.3|9548|9538|9545.3|9535.3|9
1631599090000|2021-09-14 05:58:10|9545|9535|9545.9|9535.9|9545.9|9535.9|9544.6|9534.6|10
1631599100000|2021-09-14 05:58:20|9545.6|9535.6|9545.6|9535.6|9546|9536|9545.6|9535.6|8
1631599110000|2021-09-14 05:58:30|9545.9|9535.9|9544|9534|9545.9|9535.9|9544|9534|4
1631599120000|2021-09-14 05:58:40|9543.8|9533.8|9542|9532|9543.8|9533.8|9542|9532|4
1631599130000|2021-09-14 05:58:50|9541.8|9531.8|9541.3|9531.3|9541.8|9531.8|9541|9531|3
1631599140000|2021-09-14 05:59:00|9541.6|9531.6|9540.4|9530.4|9541.6|9531.6|9540.4|9530.4|4
1631599150000|2021-09-14 05:59:10|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|9540.6|9530.6|1
1631599160000|2021-09-14 05:59:20|9541|9531|9541|9531|9541|9531|9541|9531|1
1631599170000|2021-09-14 05:59:30|9541.3|9531.3|9541|9531|9541.3|9531.3|9540.6|9530.6|8
1631599180000|2021-09-14 05:59:40|9540.9|9530.9|9540.9|9530.9|9541.1|9531.1|9540.5|9530.5|7
1631599190000|2021-09-14 05:59:50|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|2
1631599200000|2021-09-14 06:00:00|9539.8|9529.8|9537.6|9527.6|9539.9|9529.9|9537.4|9527.4|9
1631599210000|2021-09-14 06:00:10|9538|9528|9538.8|9528.8|9538.8|9528.8|9538|9528|3
1631599220000|2021-09-14 06:00:20|9538.6|9528.6|9538.8|9528.8|9538.8|9528.8|9538.6|9528.6|2
1631599230000|2021-09-14 06:00:30|9538.6|9528.6|9538|9528|9538.6|9528.6|9538|9528|2
1631599240000|2021-09-14 06:00:40|9537.8|9527.8|9537.4|9527.4|9537.8|9527.8|9536.5|9526.5|4
1631599250000|2021-09-14 06:00:50|9537.8|9527.8|9538.4|9528.4|9538.4|9528.4|9537.8|9527.8|2
1631599260000|2021-09-14 06:01:00|9538.8|9528.8|9541|9531|9541|9531|9538.8|9528.8|13
1631599270000|2021-09-14 06:01:10|9541.3|9531.3|9541|9531|9541.3|9531.3|9541|9531|2
1631599280000|2021-09-14 06:01:20|9540.6|9530.6|9540.9|9530.9|9540.9|9530.9|9540.6|9530.6|4
1631599290000|2021-09-14 06:01:30|9540.6|9530.6|9534.8|9524.8|9540.6|9530.6|9533.6|9523.6|11
1631599300000|2021-09-14 06:01:40|9535|9525|9535.3|9525.3|9535.8|9525.8|9535|9525|5
1631599310000|2021-09-14 06:01:50|9535.4|9525.4|9535|9525|9535.4|9525.4|9534.5|9524.5|5
1631599320000|2021-09-14 06:02:00|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|2
1631599330000|2021-09-14 06:02:10|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1631599340000|2021-09-14 06:02:20|9535.8|9525.8|9536.8|9526.8|9537|9527|9535.8|9525.8|6
1631599350000|2021-09-14 06:02:30|9537|9527|9534.9|9524.9|9537|9527|9534.9|9524.9|7
1631599380000|2021-09-14 06:03:00|9534.6|9524.6|9534.6|9524.6|9534.9|9524.9|9534.6|9524.6|3
1631599400000|2021-09-14 06:03:20|9534.8|9524.8|9533.5|9523.5|9534.8|9524.8|9533.5|9523.5|10
1631599410000|2021-09-14 06:03:30|9533.8|9523.8|9536.3|9526.3|9536.6|9526.6|9533.8|9523.8|5
1631599420000|2021-09-14 06:03:40|9535.8|9525.8|9535|9525|9535.8|9525.8|9534.5|9524.5|8
1631599430000|2021-09-14 06:03:50|9534.5|9524.5|9534.4|9524.4|9534.5|9524.5|9534.4|9524.4|2
1631599440000|2021-09-14 06:04:00|9534.8|9524.8|9534.1|9524.1|9535|9525|9534.1|9524.1|10
1631599450000|2021-09-14 06:04:10|9534.4|9524.4|9534.8|9524.8|9534.8|9524.8|9534.4|9524.4|6
1631599460000|2021-09-14 06:04:20|9534.5|9524.5|9529.9|9519.9|9534.8|9524.8|9529.3|9519.3|17
1631599470000|2021-09-14 06:04:30|9529.3|9519.3|9530.3|9520.3|9530.3|9520.3|9529|9519|5
1631599480000|2021-09-14 06:04:40|9530.5|9520.5|9529.4|9519.4|9531.3|9521.3|9529.4|9519.4|6
1631599490000|2021-09-14 06:04:50|9529|9519|9528.5|9518.5|9529|9519|9528|9518|6
1631599500000|2021-09-14 06:05:00|9528.3|9518.3|9528.5|9518.5|9528.8|9518.8|9527.1|9517.1|10
1631599510000|2021-09-14 06:05:10|9528.1|9518.1|9523.9|9513.9|9528.1|9518.1|9523.9|9513.9|17
1631599520000|2021-09-14 06:05:20|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|13
1631599530000|2021-09-14 06:05:30|9522.5|9512.5|9520.5|9510.5|9522.5|9512.5|9520.5|9510.5|20
1631599540000|2021-09-14 06:05:40|9520.8|9510.8|9521|9511|9521|9511|9519.1|9509.1|8
1631599550000|2021-09-14 06:05:50|9521.3|9511.3|9519.5|9509.5|9522.5|9512.5|9519.4|9509.4|15
1631599560000|2021-09-14 06:06:00|9519.8|9509.8|9518.9|9508.9|9520.9|9510.9|9518.9|9508.9|11
1631599570000|2021-09-14 06:06:10|9518.8|9508.8|9520.9|9510.9|9520.9|9510.9|9518.1|9508.1|15
1631599580000|2021-09-14 06:06:20|9522.1|9512.1|9521.8|9511.8|9522.1|9512.1|9521.4|9511.4|11
1631599590000|2021-09-14 06:06:30|9521.5|9511.5|9522.8|9512.8|9522.8|9512.8|9521.5|9511.5|5
1631599600000|2021-09-14 06:06:40|9522.5|9512.5|9522|9512|9522.6|9512.6|9521.8|9511.8|8
1631599610000|2021-09-14 06:06:50|9522.1|9512.1|9519.9|9509.9|9522.1|9512.1|9519.9|9509.9|15
1631599620000|2021-09-14 06:07:00|9519.6|9509.6|9518.1|9508.1|9519.9|9509.9|9518.1|9508.1|8
1631599630000|2021-09-14 06:07:10|9517.5|9507.5|9519.3|9509.3|9519.3|9509.3|9515.8|9505.8|12
1631599640000|2021-09-14 06:07:20|9519|9509|9518.9|9508.9|9519|9509|9518.6|9508.6|3
1631599650000|2021-09-14 06:07:30|9519.5|9509.5|9524.4|9514.4|9524.4|9514.4|9519.5|9509.5|13
1631599660000|2021-09-14 06:07:40|9524.1|9514.1|9524.8|9514.8|9524.8|9514.8|9523|9513|12
1631599670000|2021-09-14 06:07:50|9525|9515|9525.4|9515.4|9526.4|9516.4|9525|9515|10
1631599680000|2021-09-14 06:08:00|9525.1|9515.1|9521.6|9511.6|9525.1|9515.1|9521.6|9511.6|9
1631599690000|2021-09-14 06:08:10|9521.9|9511.9|9523|9513|9523.4|9513.4|9521.9|9511.9|5
1631599700000|2021-09-14 06:08:20|9522.8|9512.8|9519.9|9509.9|9522.8|9512.8|9519.9|9509.9|8
1631599710000|2021-09-14 06:08:30|9519.5|9509.5|9518.1|9508.1|9519.9|9509.9|9517.5|9507.5|15
1631599720000|2021-09-14 06:08:40|9518.4|9508.4|9518.9|9508.9|9518.9|9508.9|9517.9|9507.9|10
1631599730000|2021-09-14 06:08:50|9519.3|9509.3|9520.1|9510.1|9520.1|9510.1|9518.9|9508.9|10
1631599740000|2021-09-14 06:09:00|9520.5|9510.5|9523|9513|9523.6|9513.6|9520.5|9510.5|16
1631599750000|2021-09-14 06:09:10|9523.6|9513.6|9523.3|9513.3|9524.3|9514.3|9523|9513|10
1631599760000|2021-09-14 06:09:20|9523.6|9513.6|9523|9513|9523.6|9513.6|9523|9513|5
1631599770000|2021-09-14 06:09:30|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9520.9|9510.9|14
1631599780000|2021-09-14 06:09:40|9522.4|9512.4|9521.1|9511.1|9522.5|9512.5|9520.9|9510.9|7
1631599790000|2021-09-14 06:09:50|9520.9|9510.9|9521.6|9511.6|9522|9512|9520.9|9510.9|7
1631599800000|2021-09-14 06:10:00|9521.3|9511.3|9516.1|9506.1|9521.3|9511.3|9516.1|9506.1|17
1631599810000|2021-09-14 06:10:10|9515.9|9505.9|9516.6|9506.6|9517.9|9507.9|9515.9|9505.9|13
1631599820000|2021-09-14 06:10:20|9516.9|9506.9|9516.9|9506.9|9517.1|9507.1|9516.6|9506.6|8
1631599830000|2021-09-14 06:10:30|9516.6|9506.6|9517|9507|9517.1|9507.1|9516.6|9506.6|6
1631599840000|2021-09-14 06:10:40|9516.6|9506.6|9516|9506|9516.6|9506.6|9515.8|9505.8|11
1631599850000|2021-09-14 06:10:50|9515.8|9505.8|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|10
1631599860000|2021-09-14 06:11:00|9515|9505|9515|9505|9515.3|9505.3|9514.5|9504.5|9
1631599870000|2021-09-14 06:11:10|9514.5|9504.5|9515.5|9505.5|9515.5|9505.5|9514.5|9504.5|7
1631599880000|2021-09-14 06:11:20|9515.8|9505.8|9516.6|9506.6|9517.8|9507.8|9515.8|9505.8|11
1631599890000|2021-09-14 06:11:30|9516.4|9506.4|9516.8|9506.8|9517.6|9507.6|9516.1|9506.1|11
1631599900000|2021-09-14 06:11:40|9516.9|9506.9|9515.9|9505.9|9516.9|9506.9|9515.3|9505.3|10
1631599910000|2021-09-14 06:11:50|9515.6|9505.6|9515.9|9505.9|9515.9|9505.9|9515.5|9505.5|5
1631599920000|2021-09-14 06:12:00|9515.6|9505.6|9515.3|9505.3|9515.6|9505.6|9515|9505|8
1631599930000|2021-09-14 06:12:10|9515|9505|9511.1|9501.1|9515.5|9505.5|9510.1|9500.1|17
1631599940000|2021-09-14 06:12:20|9510.1|9500.1|9510.8|9500.8|9511.5|9501.5|9510.1|9500.1|18
1631599950000|2021-09-14 06:12:30|9510.4|9500.4|9510.1|9500.1|9511.1|9501.1|9509.9|9499.9|17
1631599960000|2021-09-14 06:12:40|9509.9|9499.9|9509.1|9499.1|9510.1|9500.1|9508.9|9498.9|8
1631599970000|2021-09-14 06:12:50|9509.4|9499.4|9506.5|9496.5|9509.6|9499.6|9506.5|9496.5|15
1631599980000|2021-09-14 06:13:00|9506.3|9496.3|9509.1|9499.1|9509.1|9499.1|9506.3|9496.3|13
1631599990000|2021-09-14 06:13:10|9508.9|9498.9|9506|9496|9509.1|9499.1|9505.8|9495.8|20
1631600000000|2021-09-14 06:13:20|9505.8|9495.8|9499.3|9489.3|9505.8|9495.8|9499|9489|21
1631600010000|2021-09-14 06:13:30|9499|9489|9499.6|9489.6|9500.5|9490.5|9497.1|9487.1|19
1631600020000|2021-09-14 06:13:40|9499.1|9489.1|9499|9489|9500.1|9490.1|9498.8|9488.8|16
1631600030000|2021-09-14 06:13:50|9498.8|9488.8|9498.6|9488.6|9498.8|9488.8|9498.4|9488.4|5
1631600040000|2021-09-14 06:14:00|9499|9489|9499.3|9489.3|9499.5|9489.5|9498.9|9488.9|5
1631600050000|2021-09-14 06:14:10|9499.5|9489.5|9497.9|9487.9|9499.5|9489.5|9497.9|9487.9|6
1631600060000|2021-09-14 06:14:20|9497.5|9487.5|9496.8|9486.8|9498.3|9488.3|9495.3|9485.3|21
1631600070000|2021-09-14 06:14:30|9496.5|9486.5|9496.3|9486.3|9497.4|9487.4|9496.3|9486.3|8
1631600080000|2021-09-14 06:14:40|9496|9486|9494.4|9484.4|9496.3|9486.3|9494.4|9484.4|10
1631600090000|2021-09-14 06:14:50|9494|9484|9491.8|9481.8|9494|9484|9491.5|9481.5|14
1631600100000|2021-09-14 06:15:00|9491.5|9481.5|9492.9|9482.9|9492.9|9482.9|9490.5|9480.5|15
1631600110000|2021-09-14 06:15:10|9492.6|9482.6|9494.6|9484.6|9496.8|9486.8|9492.6|9482.6|18
1631600120000|2021-09-14 06:15:20|9495.1|9485.1|9495|9485|9495.5|9485.5|9494.8|9484.8|11
1631600130000|2021-09-14 06:15:30|9495.5|9485.5|9497.6|9487.6|9497.9|9487.9|9495.5|9485.5|10
1631600140000|2021-09-14 06:15:40|9497.9|9487.9|9499.8|9489.8|9500.1|9490.1|9497.9|9487.9|13
1631600150000|2021-09-14 06:15:50|9500.3|9490.3|9498.9|9488.9|9500.3|9490.3|9498.8|9488.8|12
1631600160000|2021-09-14 06:16:00|9498.8|9488.8|9502.8|9492.8|9502.8|9492.8|9498.8|9488.8|14
1631600170000|2021-09-14 06:16:10|9503.1|9493.1|9501.4|9491.4|9503.1|9493.1|9501.4|9491.4|8
1631600180000|2021-09-14 06:16:20|9501.6|9491.6|9501.3|9491.3|9501.6|9491.6|9501.3|9491.3|3
1631600190000|2021-09-14 06:16:30|9501.5|9491.5|9501.6|9491.6|9501.6|9491.6|9501.4|9491.4|3
1631600200000|2021-09-14 06:16:40|9502.1|9492.1|9502.4|9492.4|9502.4|9492.4|9501.4|9491.4|7
1631600210000|2021-09-14 06:16:50|9502.6|9492.6|9502.8|9492.8|9503.4|9493.4|9502.5|9492.5|10
1631600220000|2021-09-14 06:17:00|9502.4|9492.4|9502.6|9492.6|9502.9|9492.9|9502.4|9492.4|6
1631600230000|2021-09-14 06:17:10|9502.9|9492.9|9504.6|9494.6|9505|9495|9502.9|9492.9|7
1631600240000|2021-09-14 06:17:20|9504.8|9494.8|9504.1|9494.1|9505|9495|9504|9494|7
1631600250000|2021-09-14 06:17:30|9503.9|9493.9|9504.9|9494.9|9504.9|9494.9|9503.9|9493.9|6
1631600260000|2021-09-14 06:17:40|9504.8|9494.8|9505.5|9495.5|9505.5|9495.5|9504.8|9494.8|10
1631600270000|2021-09-14 06:17:50|9505.8|9495.8|9508|9498|9508|9498|9505.8|9495.8|8
1631600280000|2021-09-14 06:18:00|9508.3|9498.3|9507.8|9497.8|9509|9499|9507.4|9497.4|15
1631600290000|2021-09-14 06:18:10|9507.5|9497.5|9506.8|9496.8|9507.5|9497.5|9506.6|9496.6|7
1631600300000|2021-09-14 06:18:20|9506.4|9496.4|9504.4|9494.4|9506.4|9496.4|9504.4|9494.4|5
1631600310000|2021-09-14 06:18:30|9504.8|9494.8|9505.9|9495.9|9505.9|9495.9|9504.8|9494.8|11
1631600320000|2021-09-14 06:18:40|9506.3|9496.3|9508.3|9498.3|9508.3|9498.3|9506.3|9496.3|9
1631600330000|2021-09-14 06:18:50|9508.5|9498.5|9506.6|9496.6|9508.5|9498.5|9506.6|9496.6|3
1631600340000|2021-09-14 06:19:00|9506|9496|9504.6|9494.6|9506|9496|9504.5|9494.5|5
1631600350000|2021-09-14 06:19:10|9504.4|9494.4|9505|9495|9505.3|9495.3|9504.4|9494.4|8
1631600360000|2021-09-14 06:19:20|9504.4|9494.4|9502.5|9492.5|9504.4|9494.4|9502.3|9492.3|8
1631600370000|2021-09-14 06:19:30|9502.3|9492.3|9500.8|9490.8|9502.3|9492.3|9500.4|9490.4|7
1631600380000|2021-09-14 06:19:40|9500.5|9490.5|9498.8|9488.8|9500.5|9490.5|9498.8|9488.8|10
1631600390000|2021-09-14 06:19:50|9499|9489|9498.3|9488.3|9500|9490|9498|9488|12
1631600400000|2021-09-14 06:20:00|9498|9488|9498|9488|9498.3|9488.3|9496.5|9486.5|13
1631600410000|2021-09-14 06:20:10|9498.3|9488.3|9501|9491|9501|9491|9498.3|9488.3|7
1631600420000|2021-09-14 06:20:20|9500|9490|9501.4|9491.4|9501.6|9491.6|9500|9490|12
1631600430000|2021-09-14 06:20:30|9501.3|9491.3|9498.9|9488.9|9501.4|9491.4|9498.9|9488.9|12
1631600440000|2021-09-14 06:20:40|9498.6|9488.6|9499.4|9489.4|9499.4|9489.4|9497.6|9487.6|7
1631600450000|2021-09-14 06:20:50|9499.1|9489.1|9499.3|9489.3|9499.3|9489.3|9499.1|9489.1|2
1631600460000|2021-09-14 06:21:00|9499.1|9489.1|9498.4|9488.4|9499.1|9489.1|9498.4|9488.4|3
1631600470000|2021-09-14 06:21:10|9498.6|9488.6|9499.1|9489.1|9499.1|9489.1|9498.3|9488.3|5
1631600480000|2021-09-14 06:21:20|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.1|9489.1|3
1631600490000|2021-09-14 06:21:30|9499.3|9489.3|9497.4|9487.4|9499.3|9489.3|9497.1|9487.1|7
1631600500000|2021-09-14 06:21:40|9497.6|9487.6|9498.1|9488.1|9498.4|9488.4|9497.6|9487.6|7
1631600510000|2021-09-14 06:21:50|9498.4|9488.4|9499.4|9489.4|9499.4|9489.4|9498.4|9488.4|2
1631600520000|2021-09-14 06:22:00|9499.1|9489.1|9501.1|9491.1|9502|9492|9498.4|9488.4|12
1631600530000|2021-09-14 06:22:10|9501.4|9491.4|9503.6|9493.6|9503.6|9493.6|9501.4|9491.4|5
1631600540000|2021-09-14 06:22:20|9503.5|9493.5|9502.6|9492.6|9503.5|9493.5|9501.4|9491.4|19
1631600550000|2021-09-14 06:22:30|9502.4|9492.4|9500.1|9490.1|9502.4|9492.4|9500.1|9490.1|6
1631600560000|2021-09-14 06:22:40|9500.4|9490.4|9501.8|9491.8|9501.8|9491.8|9500.1|9490.1|11
1631600570000|2021-09-14 06:22:50|9504|9494|9506|9496|9506|9496|9504|9494|11
1631600580000|2021-09-14 06:23:00|9505.9|9495.9|9501.6|9491.6|9506.3|9496.3|9501.6|9491.6|13
1631600590000|2021-09-14 06:23:10|9501.4|9491.4|9500.9|9490.9|9501.4|9491.4|9500.9|9490.9|11
1631600600000|2021-09-14 06:23:20|9501|9491|9502|9492|9503.3|9493.3|9500.4|9490.4|16
1631600610000|2021-09-14 06:23:30|9502.3|9492.3|9503.6|9493.6|9503.6|9493.6|9502.3|9492.3|11
1631600620000|2021-09-14 06:23:40|9503.4|9493.4|9503.3|9493.3|9503.4|9493.4|9503.3|9493.3|2
1631600630000|2021-09-14 06:23:50|9503|9493|9502.5|9492.5|9503|9493|9502.4|9492.4|3
1631600640000|2021-09-14 06:24:00|9504.4|9494.4|9503.5|9493.5|9504.4|9494.4|9503.3|9493.3|5
1631600650000|2021-09-14 06:24:10|9503.3|9493.3|9502.6|9492.6|9503.3|9493.3|9501.8|9491.8|7
1631600660000|2021-09-14 06:24:20|9502.4|9492.4|9502.9|9492.9|9503.1|9493.1|9501.9|9491.9|7
1631600670000|2021-09-14 06:24:30|9503.1|9493.1|9503.3|9493.3|9503.9|9493.9|9503|9493|12
1631600680000|2021-09-14 06:24:40|9503.1|9493.1|9504.1|9494.1|9504.3|9494.3|9503.1|9493.1|6
1631600690000|2021-09-14 06:24:50|9503.9|9493.9|9501.6|9491.6|9503.9|9493.9|9501.6|9491.6|9
1631600700000|2021-09-14 06:25:00|9501.3|9491.3|9501.3|9491.3|9501.6|9491.6|9500.6|9490.6|8
1631600710000|2021-09-14 06:25:10|9501|9491|9499.3|9489.3|9501|9491|9499.3|9489.3|7
1631600720000|2021-09-14 06:25:20|9499|9489|9498.4|9488.4|9499|9489|9498.4|9488.4|11
1631600730000|2021-09-14 06:25:30|9498|9488|9497.8|9487.8|9498|9488|9497.5|9487.5|4
1631600740000|2021-09-14 06:25:40|9498|9488|9500.3|9490.3|9500.3|9490.3|9498|9488|14
1631600750000|2021-09-14 06:25:50|9500|9490|9499|9489|9500|9490|9499|9489|3
1631600760000|2021-09-14 06:26:00|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|9498.4|9488.4|1
1631600770000|2021-09-14 06:26:10|9498.5|9488.5|9501.9|9491.9|9501.9|9491.9|9498.5|9488.5|12
1631600780000|2021-09-14 06:26:20|9501.6|9491.6|9502.8|9492.8|9503|9493|9501.4|9491.4|9
1631600790000|2021-09-14 06:26:30|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|5
1631600800000|2021-09-14 06:26:40|9503.3|9493.3|9502.5|9492.5|9503.3|9493.3|9502.3|9492.3|9
1631600810000|2021-09-14 06:26:50|9502.3|9492.3|9501.1|9491.1|9502.5|9492.5|9500.3|9490.3|14
1631600820000|2021-09-14 06:27:00|9501.4|9491.4|9503.6|9493.6|9503.6|9493.6|9501.4|9491.4|10
1631600830000|2021-09-14 06:27:10|9503.3|9493.3|9502.3|9492.3|9503.3|9493.3|9502.3|9492.3|5
1631600840000|2021-09-14 06:27:20|9502.5|9492.5|9503|9493|9503.1|9493.1|9502.5|9492.5|4
1631600850000|2021-09-14 06:27:30|9503.1|9493.1|9503|9493|9503.1|9493.1|9502.8|9492.8|5
1631600860000|2021-09-14 06:27:40|9502.8|9492.8|9500.1|9490.1|9502.8|9492.8|9499.9|9489.9|8
1631600870000|2021-09-14 06:27:50|9499.9|9489.9|9498.9|9488.9|9499.9|9489.9|9498.4|9488.4|9
1631600880000|2021-09-14 06:28:00|9498.6|9488.6|9496.4|9486.4|9498.6|9488.6|9496.4|9486.4|12
1631600890000|2021-09-14 06:28:10|9496.1|9486.1|9491|9481|9496.1|9486.1|9491|9481|14
1631600900000|2021-09-14 06:28:20|9491.5|9481.5|9493.6|9483.6|9494|9484|9491.3|9481.3|13
1631600910000|2021-09-14 06:28:30|9493.4|9483.4|9490.8|9480.8|9493.4|9483.4|9490.8|9480.8|9
1631600920000|2021-09-14 06:28:40|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1631600930000|2021-09-14 06:28:50|9491|9481|9492.4|9482.4|9492.4|9482.4|9490.8|9480.8|8
1631600940000|2021-09-14 06:29:00|9492.6|9482.6|9491.5|9481.5|9492.9|9482.9|9491.5|9481.5|8
1631600950000|2021-09-14 06:29:10|9491.3|9481.3|9491.5|9481.5|9491.9|9481.9|9490.9|9480.9|9
1631600960000|2021-09-14 06:29:20|9491.8|9481.8|9493|9483|9493.1|9483.1|9491.5|9481.5|8
1631600970000|2021-09-14 06:29:30|9493.1|9483.1|9491.6|9481.6|9493.1|9483.1|9491.6|9481.6|13
1631600980000|2021-09-14 06:29:40|9491.9|9481.9|9492.1|9482.1|9492.1|9482.1|9491.4|9481.4|9
1631600990000|2021-09-14 06:29:50|9492.4|9482.4|9494.1|9484.1|9494.4|9484.4|9492.4|9482.4|14
1631601000000|2021-09-14 06:30:00|9494.4|9484.4|9494.4|9484.4|9495.9|9485.9|9493.9|9483.9|21
1631601010000|2021-09-14 06:30:10|9494.6|9484.6|9493.4|9483.4|9495.3|9485.3|9493.4|9483.4|22
1631601020000|2021-09-14 06:30:20|9493.3|9483.3|9494.9|9484.9|9494.9|9484.9|9492.1|9482.1|17
1631601030000|2021-09-14 06:30:30|9495.1|9485.1|9495|9485|9495.6|9485.6|9494.8|9484.8|10
1631601040000|2021-09-14 06:30:40|9495.3|9485.3|9492.8|9482.8|9495.3|9485.3|9492.8|9482.8|10
1631601050000|2021-09-14 06:30:50|9493.1|9483.1|9495.8|9485.8|9495.8|9485.8|9492.6|9482.6|18
1631601060000|2021-09-14 06:31:00|9496|9486|9497|9487|9497.1|9487.1|9496|9486|8
1631601070000|2021-09-14 06:31:10|9496.9|9486.9|9497|9487|9497.3|9487.3|9496.9|9486.9|7
1631601080000|2021-09-14 06:31:20|9496.9|9486.9|9494.9|9484.9|9497.6|9487.6|9494.9|9484.9|11
1631601090000|2021-09-14 06:31:30|9494.6|9484.6|9494.3|9484.3|9494.6|9484.6|9493.8|9483.8|7
1631601100000|2021-09-14 06:31:40|9494.6|9484.6|9495.6|9485.6|9495.6|9485.6|9494.6|9484.6|5
1631601110000|2021-09-14 06:31:50|9495.4|9485.4|9494.9|9484.9|9495.4|9485.4|9493.9|9483.9|18
1631601120000|2021-09-14 06:32:00|9495|9485|9495.9|9485.9|9495.9|9485.9|9495|9485|7
1631601130000|2021-09-14 06:32:10|9495.6|9485.6|9495.4|9485.4|9495.6|9485.6|9494.5|9484.5|9
1631601140000|2021-09-14 06:32:20|9495.6|9485.6|9497|9487|9497|9487|9495.6|9485.6|5
1631601150000|2021-09-14 06:32:30|9497.1|9487.1|9498.5|9488.5|9498.5|9488.5|9497.1|9487.1|4
1631601160000|2021-09-14 06:32:40|9498.4|9488.4|9497.5|9487.5|9498.9|9488.9|9497.3|9487.3|11
1631601170000|2021-09-14 06:32:50|9497.4|9487.4|9498.6|9488.6|9499.1|9489.1|9496.9|9486.9|14
1631601180000|2021-09-14 06:33:00|9498.9|9488.9|9497.5|9487.5|9498.9|9488.9|9497.4|9487.4|17
1631601190000|2021-09-14 06:33:10|9497.9|9487.9|9498.6|9488.6|9498.6|9488.6|9497.9|9487.9|9
1631601200000|2021-09-14 06:33:20|9498.4|9488.4|9498.1|9488.1|9498.4|9488.4|9497.9|9487.9|9
1631601210000|2021-09-14 06:33:30|9498.4|9488.4|9495.6|9485.6|9498.6|9488.6|9494.9|9484.9|12
1631601220000|2021-09-14 06:33:40|9495.9|9485.9|9495.5|9485.5|9495.9|9485.9|9495.3|9485.3|8
1631601230000|2021-09-14 06:33:50|9495.3|9485.3|9494.9|9484.9|9495.5|9485.5|9494.1|9484.1|9
1631601240000|2021-09-14 06:34:00|9494.6|9484.6|9493.8|9483.8|9494.6|9484.6|9493.6|9483.6|13
1631601250000|2021-09-14 06:34:10|9494|9484|9493.8|9483.8|9494|9484|9493.5|9483.5|6
1631601260000|2021-09-14 06:34:20|9493.6|9483.6|9495.5|9485.5|9495.5|9485.5|9493.6|9483.6|12
1631601270000|2021-09-14 06:34:30|9494.9|9484.9|9495.5|9485.5|9495.5|9485.5|9494.9|9484.9|6
1631601280000|2021-09-14 06:34:40|9496.1|9486.1|9498.9|9488.9|9499.8|9489.8|9496.1|9486.1|13
1631601290000|2021-09-14 06:34:50|9498.5|9488.5|9498.5|9488.5|9498.6|9488.6|9498.3|9488.3|6
1631601300000|2021-09-14 06:35:00|9499|9489|9499.5|9489.5|9499.5|9489.5|9499|9489|3
1631601310000|2021-09-14 06:35:10|9499.4|9489.4|9499.5|9489.5|9499.6|9489.6|9499|9489|10
1631601320000|2021-09-14 06:35:20|9499.8|9489.8|9500.9|9490.9|9500.9|9490.9|9499.5|9489.5|14
1631601330000|2021-09-14 06:35:30|9501.3|9491.3|9500.6|9490.6|9501.3|9491.3|9500.3|9490.3|6
1631601340000|2021-09-14 06:35:40|9500.8|9490.8|9500|9490|9501|9491|9499.8|9489.8|12
1631601350000|2021-09-14 06:35:50|9500.3|9490.3|9499.5|9489.5|9500.9|9490.9|9499.5|9489.5|16
1631601360000|2021-09-14 06:36:00|9499.8|9489.8|9498|9488|9499.8|9489.8|9498|9488|14
1631601370000|2021-09-14 06:36:10|9497.9|9487.9|9496.1|9486.1|9497.9|9487.9|9496.1|9486.1|15
1631601380000|2021-09-14 06:36:20|9495.6|9485.6|9494.6|9484.6|9495.6|9485.6|9494.3|9484.3|9
1631601390000|2021-09-14 06:36:30|9494.5|9484.5|9495.1|9485.1|9495.1|9485.1|9493.4|9483.4|10
1631601400000|2021-09-14 06:36:40|9495.4|9485.4|9496.3|9486.3|9496.3|9486.3|9495.4|9485.4|3
1631601410000|2021-09-14 06:36:50|9496|9486|9497|9487|9497|9487|9495.8|9485.8|4
1631601420000|2021-09-14 06:37:00|9496.8|9486.8|9498.4|9488.4|9498.4|9488.4|9496.8|9486.8|6
1631601430000|2021-09-14 06:37:10|9498.1|9488.1|9498.6|9488.6|9498.9|9488.9|9498.1|9488.1|3
1631601440000|2021-09-14 06:37:20|9498.3|9488.3|9497.8|9487.8|9498.4|9488.4|9497.8|9487.8|11
1631601450000|2021-09-14 06:37:30|9497.5|9487.5|9495.9|9485.9|9497.5|9487.5|9495.6|9485.6|10
1631601460000|2021-09-14 06:37:40|9496.1|9486.1|9496.8|9486.8|9497.1|9487.1|9496.1|9486.1|6
1631601470000|2021-09-14 06:37:50|9497|9487|9496.3|9486.3|9498.4|9488.4|9495.5|9485.5|13
1631601480000|2021-09-14 06:38:00|9495.9|9485.9|9495.9|9485.9|9495.9|9485.9|9495.6|9485.6|3
1631601490000|2021-09-14 06:38:10|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|1
1631601500000|2021-09-14 06:38:20|9495.1|9485.1|9494.9|9484.9|9495.1|9485.1|9494.9|9484.9|2
1631601510000|2021-09-14 06:38:30|9495.1|9485.1|9493.8|9483.8|9495.4|9485.4|9493.8|9483.8|8
1631601520000|2021-09-14 06:38:40|9493.1|9483.1|9492.4|9482.4|9493.1|9483.1|9492.3|9482.3|3
1631601530000|2021-09-14 06:38:50|9492.1|9482.1|9490.8|9480.8|9492.6|9482.6|9490.8|9480.8|8
1631601540000|2021-09-14 06:39:00|9492.4|9482.4|9495.3|9485.3|9495.3|9485.3|9492.3|9482.3|12
1631601550000|2021-09-14 06:39:10|9494.9|9484.9|9495.1|9485.1|9495.8|9485.8|9494.4|9484.4|13
1631601560000|2021-09-14 06:39:20|9495|9485|9495.8|9485.8|9495.8|9485.8|9494.9|9484.9|3
1631601570000|2021-09-14 06:39:30|9496.3|9486.3|9494.8|9484.8|9496.3|9486.3|9494.4|9484.4|9
1631601580000|2021-09-14 06:39:40|9494.4|9484.4|9491.4|9481.4|9494.4|9484.4|9491.1|9481.1|14
1631601590000|2021-09-14 06:39:50|9491.5|9481.5|9491|9481|9491.5|9481.5|9490.5|9480.5|8
1631601600000|2021-09-14 06:40:00|9490.8|9480.8|9493.6|9483.6|9493.8|9483.8|9490.8|9480.8|16
1631601610000|2021-09-14 06:40:10|9492.4|9482.4|9493|9483|9493.9|9483.9|9492.4|9482.4|12
1631601620000|2021-09-14 06:40:20|9493.4|9483.4|9494.5|9484.5|9494.8|9484.8|9493|9483|9
1631601630000|2021-09-14 06:40:30|9494.6|9484.6|9494.9|9484.9|9494.9|9484.9|9494.3|9484.3|12
1631601640000|2021-09-14 06:40:40|9494.8|9484.8|9494|9484|9494.8|9484.8|9493.4|9483.4|8
1631601650000|2021-09-14 06:40:50|9494.1|9484.1|9495|9485|9495|9485|9493.9|9483.9|14
1631601660000|2021-09-14 06:41:00|9494.8|9484.8|9494.9|9484.9|9495|9485|9494.5|9484.5|8
1631601670000|2021-09-14 06:41:10|9494.6|9484.6|9494.1|9484.1|9494.6|9484.6|9494.1|9484.1|3
1631601680000|2021-09-14 06:41:20|9493.9|9483.9|9494.9|9484.9|9494.9|9484.9|9493.6|9483.6|5
1631601690000|2021-09-14 06:41:30|9495.3|9485.3|9493.6|9483.6|9496.8|9486.8|9493.1|9483.1|10
1631601700000|2021-09-14 06:41:40|9494|9484|9494.5|9484.5|9494.8|9484.8|9494|9484|5
1631601710000|2021-09-14 06:41:50|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|11
1631601720000|2021-09-14 06:42:00|9492.3|9482.3|9494.8|9484.8|9494.8|9484.8|9492.3|9482.3|11
1631601730000|2021-09-14 06:42:10|9495|9485|9496.3|9486.3|9496.3|9486.3|9495|9485|13
1631601740000|2021-09-14 06:42:20|9496.5|9486.5|9499.4|9489.4|9499.8|9489.8|9496.3|9486.3|12
1631601750000|2021-09-14 06:42:30|9498.9|9488.9|9497.8|9487.8|9498.9|9488.9|9497.6|9487.6|11
1631601760000|2021-09-14 06:42:40|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9496|9486|8
1631601770000|2021-09-14 06:42:50|9496.5|9486.5|9498.4|9488.4|9498.8|9488.8|9496.5|9486.5|8
1631601780000|2021-09-14 06:43:00|9498.1|9488.1|9497.5|9487.5|9498.4|9488.4|9497|9487|22
1631601790000|2021-09-14 06:43:10|9497.6|9487.6|9498|9488|9498|9488|9497.3|9487.3|8
1631601800000|2021-09-14 06:43:20|9498.3|9488.3|9497.9|9487.9|9498.5|9488.5|9497.8|9487.8|16
1631601810000|2021-09-14 06:43:30|9498.1|9488.1|9497.8|9487.8|9498.1|9488.1|9497.5|9487.5|4
1631601820000|2021-09-14 06:43:40|9498|9488|9497.6|9487.6|9498|9488|9497.6|9487.6|11
1631601830000|2021-09-14 06:43:50|9498|9488|9498.1|9488.1|9499.3|9489.3|9497|9487|14
1631601840000|2021-09-14 06:44:00|9497.8|9487.8|9494.8|9484.8|9497.8|9487.8|9494.8|9484.8|11
1631601850000|2021-09-14 06:44:10|9494|9484|9495.6|9485.6|9495.6|9485.6|9494|9484|6
1631601860000|2021-09-14 06:44:20|9496.1|9486.1|9497.3|9487.3|9497.8|9487.8|9495.8|9485.8|14
1631601870000|2021-09-14 06:44:30|9497.5|9487.5|9494.6|9484.6|9497.8|9487.8|9494.3|9484.3|12
1631601880000|2021-09-14 06:44:40|9494.5|9484.5|9494.9|9484.9|9494.9|9484.9|9494.3|9484.3|8
1631601890000|2021-09-14 06:44:50|9494.6|9484.6|9495.9|9485.9|9496.3|9486.3|9493.9|9483.9|15
1631601900000|2021-09-14 06:45:00|9495.6|9485.6|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|5
1631601910000|2021-09-14 06:45:10|9495.4|9485.4|9496|9486|9496.1|9486.1|9495.4|9485.4|4
1631601920000|2021-09-14 06:45:20|9495.6|9485.6|9496.8|9486.8|9496.8|9486.8|9495.4|9485.4|8
1631601930000|2021-09-14 06:45:30|9496.3|9486.3|9497|9487|9497|9487|9496.3|9486.3|4
1631601940000|2021-09-14 06:45:40|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1631601950000|2021-09-14 06:45:50|9496.8|9486.8|9494.8|9484.8|9496.8|9486.8|9494.8|9484.8|13
1631601960000|2021-09-14 06:46:00|9495|9485|9495|9485|9495|9485|9494.3|9484.3|7
1631601970000|2021-09-14 06:46:10|9494.8|9484.8|9495.1|9485.1|9495.5|9485.5|9494.5|9484.5|10
1631601980000|2021-09-14 06:46:20|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|9495.4|9485.4|1
1631601990000|2021-09-14 06:46:30|9495.1|9485.1|9495|9485|9495.1|9485.1|9493.4|9483.4|16
1631602000000|2021-09-14 06:46:40|9495.3|9485.3|9495.6|9485.6|9495.6|9485.6|9494.8|9484.8|13
1631602010000|2021-09-14 06:46:50|9496|9486|9495.9|9485.9|9496|9486|9495|9485|8
1631602020000|2021-09-14 06:47:00|9495.4|9485.4|9496.1|9486.1|9496.4|9486.4|9495.4|9485.4|11
1631602030000|2021-09-14 06:47:10|9495.8|9485.8|9496.6|9486.6|9496.8|9486.8|9495.8|9485.8|7
1631602040000|2021-09-14 06:47:20|9495.4|9485.4|9495.3|9485.3|9495.4|9485.4|9494.1|9484.1|12
1631602050000|2021-09-14 06:47:30|9495.6|9485.6|9495.9|9485.9|9496.1|9486.1|9495.6|9485.6|5
1631602060000|2021-09-14 06:47:40|9496|9486|9499.3|9489.3|9499.3|9489.3|9496|9486|14
1631602070000|2021-09-14 06:47:50|9499.4|9489.4|9500.4|9490.4|9500.4|9490.4|9499.4|9489.4|6
1631602080000|2021-09-14 06:48:00|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|9500.1|9490.1|1
1631602090000|2021-09-14 06:48:10|9500.4|9490.4|9502.5|9492.5|9502.5|9492.5|9500.4|9490.4|10
1631602100000|2021-09-14 06:48:20|9503|9493|9501.3|9491.3|9503.1|9493.1|9501.3|9491.3|6
1631602110000|2021-09-14 06:48:30|9501.6|9491.6|9502.9|9492.9|9503|9493|9501.4|9491.4|10
1631602120000|2021-09-14 06:48:40|9502.8|9492.8|9503.9|9493.9|9503.9|9493.9|9502.8|9492.8|7
1631602130000|2021-09-14 06:48:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.5|9493.5|5
1631602140000|2021-09-14 06:49:00|9503.5|9493.5|9502.8|9492.8|9504|9494|9502.8|9492.8|9
1631602150000|2021-09-14 06:49:10|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501.3|9491.3|7
1631602160000|2021-09-14 06:49:20|9500.6|9490.6|9499.5|9489.5|9500.6|9490.6|9499.3|9489.3|6
1631602170000|2021-09-14 06:49:30|9499.3|9489.3|9499|9489|9499.4|9489.4|9498|9488|11
1631602180000|2021-09-14 06:49:40|9498.9|9488.9|9498.1|9488.1|9499.4|9489.4|9498.1|9488.1|8
1631602190000|2021-09-14 06:49:50|9498.4|9488.4|9497.6|9487.6|9499.4|9489.4|9497.6|9487.6|13
1631602200000|2021-09-14 06:50:00|9497.4|9487.4|9496.3|9486.3|9497.6|9487.6|9496.3|9486.3|12
1631602210000|2021-09-14 06:50:10|9496|9486|9495.5|9485.5|9496.8|9486.8|9495.5|9485.5|6
1631602220000|2021-09-14 06:50:20|9494.9|9484.9|9494|9484|9494.9|9484.9|9493.8|9483.8|5
1631602230000|2021-09-14 06:50:30|9493.5|9483.5|9494|9484|9494.5|9484.5|9493.5|9483.5|7
1631602240000|2021-09-14 06:50:40|9493.8|9483.8|9491.6|9481.6|9493.8|9483.8|9491.5|9481.5|12
1631602250000|2021-09-14 06:50:50|9491.5|9481.5|9493.4|9483.4|9493.6|9483.6|9491.4|9481.4|9
1631602260000|2021-09-14 06:51:00|9493.1|9483.1|9491.9|9481.9|9494.4|9484.4|9491.9|9481.9|17
1631602270000|2021-09-14 06:51:10|9492.1|9482.1|9491|9481|9492.1|9482.1|9490.8|9480.8|10
1631602280000|2021-09-14 06:51:20|9490.6|9480.6|9490.6|9480.6|9490.9|9480.9|9490.1|9480.1|11
1631602290000|2021-09-14 06:51:30|9490.4|9480.4|9491.5|9481.5|9491.5|9481.5|9490.1|9480.1|10
1631602300000|2021-09-14 06:51:40|9491|9481|9490.8|9480.8|9492|9482|9490.8|9480.8|8
1631602310000|2021-09-14 06:51:50|9490.4|9480.4|9489.5|9479.5|9490.4|9480.4|9489|9479|9
1631602320000|2021-09-14 06:52:00|9489.8|9479.8|9489.5|9479.5|9489.8|9479.8|9489.3|9479.3|4
1631602330000|2021-09-14 06:52:10|9489.8|9479.8|9488.8|9478.8|9490.5|9480.5|9488.5|9478.5|9
1631602340000|2021-09-14 06:52:20|9488.3|9478.3|9488.5|9478.5|9488.9|9478.9|9487.5|9477.5|14
1631602350000|2021-09-14 06:52:30|9488.3|9478.3|9487.6|9477.6|9488.5|9478.5|9487.3|9477.3|6
1631602360000|2021-09-14 06:52:40|9487.5|9477.5|9485.9|9475.9|9487.5|9477.5|9485.6|9475.6|11
1631602370000|2021-09-14 06:52:50|9485.6|9475.6|9485.6|9475.6|9485.9|9475.9|9485.4|9475.4|7
1631602380000|2021-09-14 06:53:00|9485.5|9475.5|9485.5|9475.5|9485.9|9475.9|9485.3|9475.3|7
1631602390000|2021-09-14 06:53:10|9485.9|9475.9|9474.3|9464.3|9486.1|9476.1|9474.1|9464.1|14
1631602400000|2021-09-14 06:53:20|9473.9|9463.9|9475.6|9465.6|9478.5|9468.5|9473.9|9463.9|15
1631602410000|2021-09-14 06:53:30|9477|9467|9480|9470|9480|9470|9475|9465|19
1631602420000|2021-09-14 06:53:40|9480.5|9470.5|9478.9|9468.9|9480.8|9470.8|9478.1|9468.1|18
1631602430000|2021-09-14 06:53:50|9478.5|9468.5|9481.3|9471.3|9482.1|9472.1|9478.3|9468.3|19
1631602440000|2021-09-14 06:54:00|9481.5|9471.5|9485.9|9475.9|9486|9476|9481.5|9471.5|14
1631602450000|2021-09-14 06:54:10|9485.4|9475.4|9485|9475|9485.4|9475.4|9484.4|9474.4|14
1631602460000|2021-09-14 06:54:20|9485.5|9475.5|9490.5|9480.5|9490.5|9480.5|9485|9475|18
1631602470000|2021-09-14 06:54:30|9490.8|9480.8|9492|9482|9492|9482|9488.6|9478.6|17
1631602480000|2021-09-14 06:54:40|9491.8|9481.8|9491.1|9481.1|9492|9482|9490.6|9480.6|10
1631602490000|2021-09-14 06:54:50|9490.9|9480.9|9490.9|9480.9|9491.1|9481.1|9490.9|9480.9|3
1631602500000|2021-09-14 06:55:00|9490.5|9480.5|9490|9480|9491.4|9481.4|9490|9480|15
1631602510000|2021-09-14 06:55:10|9490.3|9480.3|9493.8|9483.8|9493.8|9483.8|9490.3|9480.3|9
1631602520000|2021-09-14 06:55:20|9494|9484|9494|9484|9494.5|9484.5|9493.3|9483.3|10
1631602530000|2021-09-14 06:55:30|9495|9485|9489.3|9479.3|9495|9485|9489.3|9479.3|15
1631602540000|2021-09-14 06:55:40|9489|9479|9487.5|9477.5|9489|9479|9487|9477|8
1631602550000|2021-09-14 06:55:50|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487|9477|9
1631602560000|2021-09-14 06:56:00|9487.3|9477.3|9486.8|9476.8|9487.5|9477.5|9485.8|9475.8|13
1631602570000|2021-09-14 06:56:10|9487|9477|9483.8|9473.8|9487.5|9477.5|9483.8|9473.8|12
1631602580000|2021-09-14 06:56:20|9484|9474|9484.3|9474.3|9485.5|9475.5|9484|9474|8
1631602590000|2021-09-14 06:56:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|2
1631602600000|2021-09-14 06:56:40|9483.3|9473.3|9481.3|9471.3|9483.3|9473.3|9480.8|9470.8|10
1631602610000|2021-09-14 06:56:50|9481.5|9471.5|9481.5|9471.5|9482.3|9472.3|9480.5|9470.5|8
1631602620000|2021-09-14 06:57:00|9482|9472|9481.8|9471.8|9482.3|9472.3|9480.8|9470.8|12
1631602630000|2021-09-14 06:57:10|9481.5|9471.5|9481.8|9471.8|9481.8|9471.8|9481.5|9471.5|2
1631602640000|2021-09-14 06:57:20|9482|9472|9483|9473|9483|9473|9481.5|9471.5|8
1631602650000|2021-09-14 06:57:30|9483.3|9473.3|9483.8|9473.8|9484.8|9474.8|9483.3|9473.3|11
1631602660000|2021-09-14 06:57:40|9485|9475|9483.5|9473.5|9485|9475|9482.5|9472.5|9
1631602670000|2021-09-14 06:57:50|9483.3|9473.3|9482.3|9472.3|9483.3|9473.3|9481|9471|13
1631602680000|2021-09-14 06:58:00|9483|9473|9484|9474|9484|9474|9483|9473|7
1631602690000|2021-09-14 06:58:10|9483.8|9473.8|9483|9473|9483.8|9473.8|9482.5|9472.5|6
1631602700000|2021-09-14 06:58:20|9482.3|9472.3|9482|9472|9482.3|9472.3|9481.8|9471.8|5
1631602710000|2021-09-14 06:58:30|9482.3|9472.3|9483.5|9473.5|9485.3|9475.3|9482.3|9472.3|6
1631602720000|2021-09-14 06:58:40|9482.8|9472.8|9481.3|9471.3|9483|9473|9481.3|9471.3|7
1631602730000|2021-09-14 06:58:50|9481.5|9471.5|9481.3|9471.3|9481.5|9471.5|9481.3|9471.3|2
1631602740000|2021-09-14 06:59:00|9481.5|9471.5|9481|9471|9481.5|9471.5|9479.5|9469.5|8
1631602750000|2021-09-14 06:59:10|9480.5|9470.5|9479.8|9469.8|9480.5|9470.5|9479|9469|8
1631602760000|2021-09-14 06:59:20|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9478.5|9468.5|2
1631602770000|2021-09-14 06:59:30|9478.8|9468.8|9481.5|9471.5|9481.5|9471.5|9478.3|9468.3|10
1631602780000|2021-09-14 06:59:40|9481.8|9471.8|9480.8|9470.8|9483|9473|9480.8|9470.8|17
1631602790000|2021-09-14 06:59:50|9480.5|9470.5|9484.8|9474.8|9484.8|9474.8|9479.3|9469.3|16
1631602800000|2021-09-14 07:00:00|9486.3|9476.3|9487.8|9477.8|9488.8|9478.8|9485.5|9475.5|9
1631602810000|2021-09-14 07:00:10|9487.5|9477.5|9482.3|9472.3|9487.5|9477.5|9482.3|9472.3|14
1631602820000|2021-09-14 07:00:20|9482|9472|9484.5|9474.5|9484.8|9474.8|9478.8|9468.8|18
1631602830000|2021-09-14 07:00:30|9484.8|9474.8|9482.5|9472.5|9485.3|9475.3|9482.5|9472.5|9
1631602840000|2021-09-14 07:00:40|9482.8|9472.8|9486|9476|9486|9476|9482.8|9472.8|17
1631602850000|2021-09-14 07:00:50|9486.5|9476.5|9486.8|9476.8|9487|9477|9486.5|9476.5|5
1631602860000|2021-09-14 07:01:00|9486.5|9476.5|9488.5|9478.5|9488.5|9478.5|9486|9476|4
1631602870000|2021-09-14 07:01:10|9488.3|9478.3|9488|9478|9488.3|9478.3|9486.5|9476.5|7
1631602880000|2021-09-14 07:01:20|9487.5|9477.5|9487.5|9477.5|9488|9478|9487|9477|9
1631602890000|2021-09-14 07:01:30|9487.3|9477.3|9489|9479|9489|9479|9487|9477|8
1631602900000|2021-09-14 07:01:40|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9487.3|9477.3|12
1631602910000|2021-09-14 07:01:50|9487.5|9477.5|9489.5|9479.5|9489.5|9479.5|9487.5|9477.5|5
1631602920000|2021-09-14 07:02:00|9489.8|9479.8|9488|9478|9489.8|9479.8|9487.8|9477.8|6
1631602930000|2021-09-14 07:02:10|9487.8|9477.8|9484.8|9474.8|9487.8|9477.8|9484.5|9474.5|3
1631602940000|2021-09-14 07:02:20|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1631602950000|2021-09-14 07:02:30|9484.5|9474.5|9488.5|9478.5|9488.5|9478.5|9484.5|9474.5|2
1631602960000|2021-09-14 07:02:40|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9485.8|9475.8|9
1631602970000|2021-09-14 07:02:50|9488|9478|9489.8|9479.8|9489.8|9479.8|9486.5|9476.5|7
1631602980000|2021-09-14 07:03:00|9490|9480|9490|9480|9490|9480|9488.8|9478.8|14
1631602990000|2021-09-14 07:03:10|9489.8|9479.8|9491.5|9481.5|9491.5|9481.5|9489.8|9479.8|10
1631603000000|2021-09-14 07:03:20|9491.8|9481.8|9491|9481|9492.3|9482.3|9491|9481|4
1631603010000|2021-09-14 07:03:30|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|2
1631603020000|2021-09-14 07:03:40|9491.5|9481.5|9491.5|9481.5|9491.8|9481.8|9491.3|9481.3|6
1631603030000|2021-09-14 07:03:50|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491|9481|6
1631603040000|2021-09-14 07:04:00|9491.3|9481.3|9493.3|9483.3|9494.8|9484.8|9491.3|9481.3|11
1631603050000|2021-09-14 07:04:10|9493.5|9483.5|9494.5|9484.5|9494.5|9484.5|9493.5|9483.5|5
1631603060000|2021-09-14 07:04:20|9494.3|9484.3|9494.8|9484.8|9495|9485|9494.3|9484.3|7
1631603070000|2021-09-14 07:04:30|9495|9485|9494.8|9484.8|9495|9485|9494.8|9484.8|2
1631603080000|2021-09-14 07:04:40|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9494.5|9484.5|2
1631603090000|2021-09-14 07:04:50|9495|9485|9496.5|9486.5|9496.5|9486.5|9495|9485|5
1631603100000|2021-09-14 07:05:00|9496.3|9486.3|9495.5|9485.5|9496.5|9486.5|9494.5|9484.5|10
1631603110000|2021-09-14 07:05:10|9497|9487|9496.3|9486.3|9497|9487|9496|9486|5
1631603120000|2021-09-14 07:05:20|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|2
1631603130000|2021-09-14 07:05:30|9497|9487|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|4
1631603140000|2021-09-14 07:05:40|9496.8|9486.8|9492.5|9482.5|9496.8|9486.8|9492.5|9482.5|10
1631603150000|2021-09-14 07:05:50|9492.3|9482.3|9493|9483|9493|9483|9490.8|9480.8|10
1631603160000|2021-09-14 07:06:00|9493.5|9483.5|9493|9483|9493.8|9483.8|9492.8|9482.8|7
1631603170000|2021-09-14 07:06:10|9493.3|9483.3|9494.8|9484.8|9494.8|9484.8|9492.8|9482.8|10
1631603180000|2021-09-14 07:06:20|9494.5|9484.5|9500.8|9490.8|9500.8|9490.8|9493.8|9483.8|9
1631603190000|2021-09-14 07:06:30|9501.8|9491.8|9500|9490|9501.8|9491.8|9499.5|9489.5|8
1631603200000|2021-09-14 07:06:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9498.3|9488.3|15
1631603210000|2021-09-14 07:06:50|9499.8|9489.8|9500.5|9490.5|9501.3|9491.3|9499.8|9489.8|5
1631603220000|2021-09-14 07:07:00|9508.6|9498.6|9505.3|9495.3|9508.6|9498.6|9504.8|9494.8|13
1631603230000|2021-09-14 07:07:10|9505|9495|9507|9497|9507.5|9497.5|9502.8|9492.8|17
1631603240000|2021-09-14 07:07:20|9506.8|9496.8|9508.3|9498.3|9508.5|9498.5|9505.8|9495.8|12
1631603250000|2021-09-14 07:07:30|9508.5|9498.5|9508|9498|9509.8|9499.8|9507.5|9497.5|12
1631603260000|2021-09-14 07:07:40|9508.3|9498.3|9508|9498|9509.8|9499.8|9508|9498|9
1631603270000|2021-09-14 07:07:50|9507.8|9497.8|9506.3|9496.3|9508|9498|9506.3|9496.3|10
1631603280000|2021-09-14 07:08:00|9506.5|9496.5|9506.8|9496.8|9506.8|9496.8|9506.3|9496.3|4
1631603290000|2021-09-14 07:08:10|9506.3|9496.3|9502.8|9492.8|9506.3|9496.3|9502.8|9492.8|6
1631603300000|2021-09-14 07:08:20|9501|9491|9504.3|9494.3|9504.8|9494.8|9501|9491|9
1631603310000|2021-09-14 07:08:30|9504.5|9494.5|9504.8|9494.8|9505|9495|9503.3|9493.3|7
1631603320000|2021-09-14 07:08:40|9504.3|9494.3|9504.8|9494.8|9504.8|9494.8|9501.8|9491.8|11
1631603330000|2021-09-14 07:08:50|9505.5|9495.5|9507|9497|9507.8|9497.8|9505.3|9495.3|13
1631603340000|2021-09-14 07:09:00|9507.5|9497.5|9507.8|9497.8|9508.5|9498.5|9507|9497|9
1631603350000|2021-09-14 07:09:10|9507.3|9497.3|9506.8|9496.8|9507.5|9497.5|9506.8|9496.8|5
1631603360000|2021-09-14 07:09:20|9505.3|9495.3|9504.3|9494.3|9505.3|9495.3|9504.3|9494.3|2
1631603390000|2021-09-14 07:09:50|9505|9495|9507|9497|9507.3|9497.3|9505|9495|3
1631603400000|2021-09-14 07:10:00|9506.3|9496.3|9501.3|9491.3|9506.3|9496.3|9501.3|9491.3|7
1631603410000|2021-09-14 07:10:10|9501|9491|9496.5|9486.5|9501|9491|9491.5|9481.5|9
1631603420000|2021-09-14 07:10:20|9496.3|9486.3|9495|9485|9496.3|9486.3|9494.8|9484.8|4
1631603430000|2021-09-14 07:10:30|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1631603440000|2021-09-14 07:10:40|9494|9484|9494.8|9484.8|9495.8|9485.8|9494|9484|7
1631603450000|2021-09-14 07:10:50|9495|9485|9492.8|9482.8|9495.5|9485.5|9492.8|9482.8|9
1631603460000|2021-09-14 07:11:00|9493.3|9483.3|9493.8|9483.8|9494.3|9484.3|9493.3|9483.3|4
1631603470000|2021-09-14 07:11:10|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9492.5|9482.5|8
1631603480000|2021-09-14 07:11:20|9494.3|9484.3|9496|9486|9496|9486|9494|9484|8
1631603490000|2021-09-14 07:11:30|9495.8|9485.8|9494.5|9484.5|9495.8|9485.8|9494.5|9484.5|3
1631603500000|2021-09-14 07:11:40|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|4
1631603510000|2021-09-14 07:11:50|9496.3|9486.3|9499.6|9489.6|9499.6|9489.6|9496.3|9486.3|2
1631603520000|2021-09-14 07:12:00|9499.5|9489.5|9499|9489|9501|9491|9499|9489|11
1631603530000|2021-09-14 07:12:10|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|2
1631603540000|2021-09-14 07:12:20|9499.8|9489.8|9499.3|9489.3|9500|9490|9499.3|9489.3|3
1631603560000|2021-09-14 07:12:40|9500|9490|9499|9489|9500|9490|9499|9489|3
1631603570000|2021-09-14 07:12:50|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1631603580000|2021-09-14 07:13:00|9499|9489|9499.5|9489.5|9499.5|9489.5|9498|9488|7
1631603590000|2021-09-14 07:13:10|9500.5|9490.5|9498.5|9488.5|9500.5|9490.5|9498.5|9488.5|4
1631603600000|2021-09-14 07:13:20|9498.3|9488.3|9499|9489|9499.3|9489.3|9498.3|9488.3|8
1631603610000|2021-09-14 07:13:30|9499.3|9489.3|9498|9488|9499.3|9489.3|9498|9488|4
1631603620000|2021-09-14 07:13:40|9499.3|9489.3|9500.5|9490.5|9501.3|9491.3|9499.3|9489.3|9
1631603630000|2021-09-14 07:13:50|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|3
1631603640000|2021-09-14 07:14:00|9500|9490|9499.3|9489.3|9500.3|9490.3|9498|9488|13
1631603650000|2021-09-14 07:14:10|9499.5|9489.5|9498|9488|9500.3|9490.3|9498|9488|5
1631603660000|2021-09-14 07:14:20|9498.3|9488.3|9496.8|9486.8|9498.8|9488.8|9496.8|9486.8|8
1631603670000|2021-09-14 07:14:30|9497|9487|9496.8|9486.8|9499|9489|9496.8|9486.8|5
1631603680000|2021-09-14 07:14:40|9497|9487|9494.3|9484.3|9497|9487|9493.5|9483.5|8
1631603690000|2021-09-14 07:14:50|9494.8|9484.8|9494.8|9484.8|9495|9485|9494.8|9484.8|3
1631603700000|2021-09-14 07:15:00|9495|9485|9495.5|9485.5|9495.8|9485.8|9495|9485|3
1631603710000|2021-09-14 07:15:10|9495.3|9485.3|9491|9481|9495.3|9485.3|9489.3|9479.3|14
1631603720000|2021-09-14 07:15:20|9490.5|9480.5|9490.8|9480.8|9491|9481|9489.8|9479.8|11
1631603730000|2021-09-14 07:15:30|9490.3|9480.3|9488.3|9478.3|9491.3|9481.3|9488.3|9478.3|14
1631603740000|2021-09-14 07:15:40|9488.5|9478.5|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|2
1631603750000|2021-09-14 07:15:50|9489|9479|9489.3|9479.3|9489.3|9479.3|9488.5|9478.5|4
1631603760000|2021-09-14 07:16:00|9489|9479|9491.3|9481.3|9491.3|9481.3|9489|9479|6
1631603770000|2021-09-14 07:16:10|9491|9481|9490|9480|9491|9481|9489.3|9479.3|4
1631603780000|2021-09-14 07:16:20|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489|9479|7
1631603790000|2021-09-14 07:16:30|9490|9480|9489|9479|9490.5|9480.5|9489|9479|5
1631603800000|2021-09-14 07:16:40|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1631603810000|2021-09-14 07:16:50|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9487|9477|9
1631603820000|2021-09-14 07:17:00|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|3
1631603830000|2021-09-14 07:17:10|9486.8|9476.8|9488|9478|9488|9478|9486.8|9476.8|6
1631603840000|2021-09-14 07:17:20|9488.3|9478.3|9491|9481|9491|9481|9488.3|9478.3|5
1631603850000|2021-09-14 07:17:30|9491.3|9481.3|9492.5|9482.5|9492.5|9482.5|9490.8|9480.8|8
1631603860000|2021-09-14 07:17:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1631603870000|2021-09-14 07:17:50|9492.8|9482.8|9494.5|9484.5|9494.5|9484.5|9492.8|9482.8|7
1631603880000|2021-09-14 07:18:00|9494.3|9484.3|9494|9484|9494.3|9484.3|9493.8|9483.8|3
1631603890000|2021-09-14 07:18:10|9494.3|9484.3|9495|9485|9495.3|9485.3|9494.3|9484.3|6
1631603900000|2021-09-14 07:18:20|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|4
1631603910000|2021-09-14 07:18:30|9495.3|9485.3|9495.3|9485.3|9495.5|9485.5|9495.3|9485.3|3
1631603920000|2021-09-14 07:18:40|9495|9485|9495.3|9485.3|9495.5|9485.5|9495|9485|4
1631603930000|2021-09-14 07:18:50|9495.5|9485.5|9496.5|9486.5|9496.8|9486.8|9495.5|9485.5|5
1631603940000|2021-09-14 07:19:00|9496.8|9486.8|9497.3|9487.3|9497.8|9487.8|9496.8|9486.8|6
1631603950000|2021-09-14 07:19:10|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1631603980000|2021-09-14 07:19:40|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1631603990000|2021-09-14 07:19:50|9496.3|9486.3|9500.3|9490.3|9500.3|9490.3|9496.3|9486.3|3
1631604000000|2021-09-14 07:20:00|9500|9490|9500|9490|9500|9490|9500|9490|1
1631604010000|2021-09-14 07:20:10|9499|9489|9498.5|9488.5|9499|9489|9498.5|9488.5|2
1631604020000|2021-09-14 07:20:20|9497.5|9487.5|9498.3|9488.3|9498.3|9488.3|9496.8|9486.8|12
1631604030000|2021-09-14 07:20:30|9498|9488|9499.3|9489.3|9500|9490|9498|9488|8
1631604040000|2021-09-14 07:20:40|9499|9489|9497.3|9487.3|9499.3|9489.3|9497.3|9487.3|12
1631604050000|2021-09-14 07:20:50|9497.8|9487.8|9500|9490|9500|9490|9497.8|9487.8|9
1631604060000|2021-09-14 07:21:00|9499.8|9489.8|9500|9490|9500|9490|9499|9489|5
1631604070000|2021-09-14 07:21:10|9499.3|9489.3|9499|9489|9499.3|9489.3|9498.5|9488.5|4
1631604080000|2021-09-14 07:21:20|9497.5|9487.5|9499|9489|9499.3|9489.3|9496.3|9486.3|21
1631604090000|2021-09-14 07:21:30|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498|9488|8
1631604100000|2021-09-14 07:21:40|9498.3|9488.3|9494.8|9484.8|9498.3|9488.3|9494.8|9484.8|16
1631604110000|2021-09-14 07:21:50|9494.5|9484.5|9499|9489|9499|9489|9494.5|9484.5|14
1631604120000|2021-09-14 07:22:00|9499.3|9489.3|9499.8|9489.8|9500.3|9490.3|9499.3|9489.3|4
1631604130000|2021-09-14 07:22:10|9498.8|9488.8|9499.5|9489.5|9499.5|9489.5|9498|9488|4
1631604140000|2021-09-14 07:22:20|9499.8|9489.8|9494.9|9484.9|9499.8|9489.8|9494.9|9484.9|3
1631604150000|2021-09-14 07:22:30|9494.5|9484.5|9490.1|9480.1|9494.5|9484.5|9490.1|9480.1|4
1631604160000|2021-09-14 07:22:40|9490.3|9480.3|9488|9478|9490.3|9480.3|9487.4|9477.4|12
1631604170000|2021-09-14 07:22:50|9488.3|9478.3|9488|9478|9488.5|9478.5|9488|9478|3
1631604180000|2021-09-14 07:23:00|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|2
1631604190000|2021-09-14 07:23:10|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9487.8|9477.8|5
1631604200000|2021-09-14 07:23:20|9488.3|9478.3|9490.8|9480.8|9490.8|9480.8|9488.3|9478.3|5
1631604210000|2021-09-14 07:23:30|9491|9481|9490.5|9480.5|9491.3|9481.3|9490.3|9480.3|9
1631604220000|2021-09-14 07:23:40|9490.3|9480.3|9489|9479|9490.3|9480.3|9485.8|9475.8|10
1631604240000|2021-09-14 07:24:00|9489.5|9479.5|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|5
1631604250000|2021-09-14 07:24:10|9489|9479|9488.5|9478.5|9489|9479|9488.3|9478.3|6
1631604260000|2021-09-14 07:24:20|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|3
1631604270000|2021-09-14 07:24:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1631604280000|2021-09-14 07:24:40|9488.3|9478.3|9488.3|9478.3|9488.5|9478.5|9486.5|9476.5|12
1631604290000|2021-09-14 07:24:50|9488|9478|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|4
1631604300000|2021-09-14 07:25:00|9488|9478|9489.5|9479.5|9489.5|9479.5|9487.5|9477.5|5
1631604310000|2021-09-14 07:25:10|9489|9479|9489.5|9479.5|9489.8|9479.8|9489|9479|6
1631604320000|2021-09-14 07:25:20|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9489|9479|3
1631604330000|2021-09-14 07:25:30|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|1
1631604340000|2021-09-14 07:25:40|9488|9478|9489.5|9479.5|9489.5|9479.5|9486.5|9476.5|7
1631604350000|2021-09-14 07:25:50|9490|9480|9488.5|9478.5|9490|9480|9488.5|9478.5|7
1631604360000|2021-09-14 07:26:00|9488.8|9478.8|9489.8|9479.8|9490|9480|9488.8|9478.8|10
1631604370000|2021-09-14 07:26:10|9490|9480|9489.3|9479.3|9490.5|9480.5|9488|9478|13
1631604380000|2021-09-14 07:26:20|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|6
1631604390000|2021-09-14 07:26:30|9489.3|9479.3|9488.5|9478.5|9489.3|9479.3|9488.5|9478.5|3
1631604400000|2021-09-14 07:26:40|9488|9478|9488.3|9478.3|9488.5|9478.5|9486.8|9476.8|10
1631604410000|2021-09-14 07:26:50|9487.3|9477.3|9486.3|9476.3|9487.3|9477.3|9486.3|9476.3|4
1631604420000|2021-09-14 07:27:00|9486.8|9476.8|9488|9478|9488.3|9478.3|9486.8|9476.8|8
1631604430000|2021-09-14 07:27:10|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9487|9477|5
1631604450000|2021-09-14 07:27:30|9487.5|9477.5|9489|9479|9489|9479|9487.5|9477.5|4
1631604460000|2021-09-14 07:27:40|9488.5|9478.5|9489|9479|9490.3|9480.3|9487.8|9477.8|12
1631604470000|2021-09-14 07:27:50|9489.5|9479.5|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|6
1631604480000|2021-09-14 07:28:00|9490.8|9480.8|9490|9480|9490.8|9480.8|9489.8|9479.8|11
1631604490000|2021-09-14 07:28:10|9489.5|9479.5|9490|9480|9490.8|9480.8|9489|9479|13
1631604500000|2021-09-14 07:28:20|9490.3|9480.3|9490.5|9480.5|9491|9481|9490.3|9480.3|3
1631604510000|2021-09-14 07:28:30|9490.8|9480.8|9490.5|9480.5|9491|9481|9490.3|9480.3|5
1631604520000|2021-09-14 07:28:40|9490|9480|9490.8|9480.8|9491|9481|9489.3|9479.3|8
1631604530000|2021-09-14 07:28:50|9491|9481|9491.3|9481.3|9491.5|9481.5|9490.8|9480.8|6
1631604540000|2021-09-14 07:29:00|9493.3|9483.3|9494|9484|9494|9484|9493|9483|9
1631604550000|2021-09-14 07:29:10|9493.5|9483.5|9493.5|9483.5|9493.8|9483.8|9492.3|9482.3|13
1631604560000|2021-09-14 07:29:20|9493.3|9483.3|9493|9483|9493.5|9483.5|9492.8|9482.8|6
1631604570000|2021-09-14 07:29:30|9493.3|9483.3|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|8
1631604580000|2021-09-14 07:29:40|9493|9483|9494|9484|9494|9484|9492.5|9482.5|6
1631604590000|2021-09-14 07:29:50|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|3
1631604600000|2021-09-14 07:30:00|9493.5|9483.5|9492.5|9482.5|9494|9484|9492.3|9482.3|10
1631604610000|2021-09-14 07:30:10|9492|9482|9493.5|9483.5|9493.5|9483.5|9491|9481|12
1631604620000|2021-09-14 07:30:20|9493.3|9483.3|9493|9483|9493.8|9483.8|9493|9483|13
1631604630000|2021-09-14 07:30:30|9493.3|9483.3|9493.3|9483.3|9493.8|9483.8|9493|9483|6
1631604640000|2021-09-14 07:30:40|9492.8|9482.8|9494|9484|9494|9484|9492.8|9482.8|6
1631604650000|2021-09-14 07:30:50|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1631604660000|2021-09-14 07:31:00|9494.3|9484.3|9493.5|9483.5|9495|9485|9493.5|9483.5|10
1631604670000|2021-09-14 07:31:10|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9492.8|9482.8|4
1631604680000|2021-09-14 07:31:20|9493.5|9483.5|9494.8|9484.8|9494.8|9484.8|9493.5|9483.5|4
1631604690000|2021-09-14 07:31:30|9494.5|9484.5|9492.8|9482.8|9494.5|9484.5|9492.5|9482.5|13
1631604700000|2021-09-14 07:31:40|9492.3|9482.3|9490.3|9480.3|9492.3|9482.3|9489.5|9479.5|9
1631604710000|2021-09-14 07:31:50|9490.8|9480.8|9489.8|9479.8|9490.8|9480.8|9489.8|9479.8|6
1631604720000|2021-09-14 07:32:00|9490.3|9480.3|9487.8|9477.8|9490.8|9480.8|9487.8|9477.8|15
1631604730000|2021-09-14 07:32:10|9488|9478|9489.3|9479.3|9489.5|9479.5|9488|9478|6
1631604740000|2021-09-14 07:32:20|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|9489.5|9479.5|1
1631604750000|2021-09-14 07:32:30|9489.3|9479.3|9489|9479|9489.3|9479.3|9488.5|9478.5|4
1631604760000|2021-09-14 07:32:40|9487.8|9477.8|9488.5|9478.5|9488.8|9478.8|9487.5|9477.5|8
1631604770000|2021-09-14 07:32:50|9488.8|9478.8|9489|9479|9489.3|9479.3|9488.8|9478.8|3
1631604780000|2021-09-14 07:33:00|9489.3|9479.3|9488.5|9478.5|9489.5|9479.5|9488.5|9478.5|4
1631604790000|2021-09-14 07:33:10|9488.3|9478.3|9490.3|9480.3|9490.5|9480.5|9487|9477|15
1631604800000|2021-09-14 07:33:20|9490.5|9480.5|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|6
1631604810000|2021-09-14 07:33:30|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9488.3|9478.3|8
1631604820000|2021-09-14 07:33:40|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.3|9479.3|4
1631604830000|2021-09-14 07:33:50|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|6
1631604840000|2021-09-14 07:34:00|9489.8|9479.8|9489.3|9479.3|9490.5|9480.5|9488.5|9478.5|13
1631604850000|2021-09-14 07:34:10|9489.5|9479.5|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|5
1631604860000|2021-09-14 07:34:20|9489.5|9479.5|9490.3|9480.3|9490.5|9480.5|9489.5|9479.5|4
1631604870000|2021-09-14 07:34:30|9490.5|9480.5|9493.8|9483.8|9493.8|9483.8|9489.3|9479.3|16
1631604880000|2021-09-14 07:34:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|9
1631604890000|2021-09-14 07:34:50|9493.8|9483.8|9493|9483|9493.8|9483.8|9493|9483|4
1631604900000|2021-09-14 07:35:00|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9492|9482|8
1631604910000|2021-09-14 07:35:10|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1631604920000|2021-09-14 07:35:20|9494|9484|9495.3|9485.3|9495.3|9485.3|9494|9484|3
1631604940000|2021-09-14 07:35:40|9495.5|9485.5|9496.5|9486.5|9496.5|9486.5|9495.5|9485.5|3
1631604950000|2021-09-14 07:35:50|9496.8|9486.8|9498.5|9488.5|9500.5|9490.5|9496.8|9486.8|9
1631604960000|2021-09-14 07:36:00|9498.8|9488.8|9497.3|9487.3|9498.8|9488.8|9496.3|9486.3|11
1631604970000|2021-09-14 07:36:10|9497|9487|9495.5|9485.5|9497|9487|9495.5|9485.5|4
1631604980000|2021-09-14 07:36:20|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1631604990000|2021-09-14 07:36:30|9493.8|9483.8|9494|9484|9494|9484|9493.8|9483.8|2
1631605020000|2021-09-14 07:37:00|9493.8|9483.8|9492|9482|9493.8|9483.8|9492|9482|11
1631605030000|2021-09-14 07:37:10|9493.5|9483.5|9494|9484|9494|9484|9493.3|9483.3|6
1631605040000|2021-09-14 07:37:20|9494.3|9484.3|9493.5|9483.5|9494.3|9484.3|9493.3|9483.3|7
1631605050000|2021-09-14 07:37:30|9493.3|9483.3|9489.5|9479.5|9493.3|9483.3|9489.5|9479.5|10
1631605060000|2021-09-14 07:37:40|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|4
1631605070000|2021-09-14 07:37:50|9487|9477|9487|9477|9487|9477|9486.8|9476.8|3
1631605080000|2021-09-14 07:38:00|9486|9476|9485.3|9475.3|9486|9476|9484|9474|7
1631605110000|2021-09-14 07:38:30|9485|9475|9484.3|9474.3|9485|9475|9482|9472|13
1631605120000|2021-09-14 07:38:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9484|9474|2
1631605130000|2021-09-14 07:38:50|9483.5|9473.5|9483.8|9473.8|9484.8|9474.8|9483|9473|6
1631605140000|2021-09-14 07:39:00|9482.8|9472.8|9474.3|9464.3|9482.8|9472.8|9474.3|9464.3|17
1631605150000|2021-09-14 07:39:10|9473.8|9463.8|9473.5|9463.5|9474|9464|9471.8|9461.8|14
1631605160000|2021-09-14 07:39:20|9473.3|9463.3|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|5
1631605170000|2021-09-14 07:39:30|9474.3|9464.3|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|6
1631605180000|2021-09-14 07:39:40|9474|9464|9474.3|9464.3|9474.5|9464.5|9474|9464|4
1631605190000|2021-09-14 07:39:50|9474.5|9464.5|9474.8|9464.8|9475|9465|9474.5|9464.5|4
1631605200000|2021-09-14 07:40:00|9474.5|9464.5|9464.3|9454.3|9474.5|9464.5|9463.8|9453.8|18
1631605210000|2021-09-14 07:40:10|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9463.8|9453.8|4
1631605220000|2021-09-14 07:40:20|9463.8|9453.8|9463.5|9453.5|9464|9454|9463.5|9453.5|6
1631605230000|2021-09-14 07:40:30|9463.8|9453.8|9464|9454|9464|9454|9463.8|9453.8|6
1631605240000|2021-09-14 07:40:40|9464.3|9454.3|9464.3|9454.3|9466.3|9456.3|9464.3|9454.3|7
1631605250000|2021-09-14 07:40:50|9463.8|9453.8|9444.5|9434.5|9463.8|9453.8|9444.5|9434.5|11
1631605260000|2021-09-14 07:41:00|9443.3|9433.3|9454.9|9444.9|9455.1|9445.1|9443.3|9433.3|16
1631605270000|2021-09-14 07:41:10|9455.1|9445.1|9452|9442|9455.6|9445.6|9451.5|9441.5|12
1631605280000|2021-09-14 07:41:20|9451.8|9441.8|9453.3|9443.3|9453.5|9443.5|9449.3|9439.3|10
1631605290000|2021-09-14 07:41:30|9452.8|9442.8|9456|9446|9456|9446|9450.8|9440.8|15
1631605300000|2021-09-14 07:41:40|9456.8|9446.8|9448.3|9438.3|9456.8|9446.8|9447.4|9437.4|6
1631605310000|2021-09-14 07:41:50|9449.5|9439.5|9452.8|9442.8|9453.3|9443.3|9449.5|9439.5|19
1631605320000|2021-09-14 07:42:00|9453|9443|9454|9444|9454|9444|9452.8|9442.8|10
1631605330000|2021-09-14 07:42:10|9453.8|9443.8|9459|9449|9459|9449|9453.8|9443.8|6
1631605340000|2021-09-14 07:42:20|9459.3|9449.3|9459|9449|9459.5|9449.5|9458.3|9448.3|9
1631605350000|2021-09-14 07:42:30|9457.5|9447.5|9458.5|9448.5|9459.5|9449.5|9457.5|9447.5|5
1631605360000|2021-09-14 07:42:40|9459|9449|9461|9451|9461|9451|9459|9449|7
1631605370000|2021-09-14 07:42:50|9461.3|9451.3|9456.5|9446.5|9461.5|9451.5|9456|9446|12
1631605380000|2021-09-14 07:43:00|9457|9447|9458.5|9448.5|9459.3|9449.3|9457|9447|7
1631605390000|2021-09-14 07:43:10|9458.8|9448.8|9459.8|9449.8|9461.3|9451.3|9458.8|9448.8|11
1631605400000|2021-09-14 07:43:20|9460.5|9450.5|9462.3|9452.3|9462.3|9452.3|9460.5|9450.5|6
1631605420000|2021-09-14 07:43:40|9462|9452|9461|9451|9462|9452|9460.8|9450.8|5
1631605430000|2021-09-14 07:43:50|9460.8|9450.8|9460.3|9450.3|9460.8|9450.8|9460.3|9450.3|2
1631605440000|2021-09-14 07:44:00|9460.8|9450.8|9463.3|9453.3|9464.3|9454.3|9460.8|9450.8|12
1631605450000|2021-09-14 07:44:10|9463|9453|9462.3|9452.3|9463|9453|9461|9451|7
1631605460000|2021-09-14 07:44:20|9462|9452|9461.3|9451.3|9462|9452|9460.8|9450.8|7
1631605470000|2021-09-14 07:44:30|9461|9451|9458.5|9448.5|9461|9451|9458.5|9448.5|3
1631605480000|2021-09-14 07:44:40|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.5|9447.5|3
1631605490000|2021-09-14 07:44:50|9458|9448|9457|9447|9458|9448|9456.8|9446.8|8
1631605500000|2021-09-14 07:45:00|9457.5|9447.5|9454.3|9444.3|9458|9448|9454.3|9444.3|10
1631605510000|2021-09-14 07:45:10|9454.5|9444.5|9449|9439|9455.5|9445.5|9449|9439|13
1631605520000|2021-09-14 07:45:20|9448.3|9438.3|9442.3|9432.3|9448.3|9438.3|9442.3|9432.3|17
1631605530000|2021-09-14 07:45:30|9442|9432|9440.5|9430.5|9442.3|9432.3|9439|9429|13
1631605540000|2021-09-14 07:45:40|9441|9431|9444|9434|9445.8|9435.8|9441|9431|11
1631605550000|2021-09-14 07:45:50|9444.3|9434.3|9442.8|9432.8|9444.5|9434.5|9441.8|9431.8|9
1631605560000|2021-09-14 07:46:00|9443|9433|9447.3|9437.3|9450.3|9440.3|9443|9433|13
1631605570000|2021-09-14 07:46:10|9447.8|9437.8|9449.5|9439.5|9449.5|9439.5|9447.8|9437.8|8
1631605580000|2021-09-14 07:46:20|9449.3|9439.3|9452.5|9442.5|9452.5|9442.5|9448.5|9438.5|9
1631605590000|2021-09-14 07:46:30|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1631605600000|2021-09-14 07:46:40|9453.6|9443.6|9451.8|9441.8|9453.8|9443.8|9451.8|9441.8|7
1631605610000|2021-09-14 07:46:50|9451.5|9441.5|9448.5|9438.5|9451.5|9441.5|9447.8|9437.8|11
1631605620000|2021-09-14 07:47:00|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9446.3|9436.3|5
1631605630000|2021-09-14 07:47:10|9447.8|9437.8|9447.3|9437.3|9448|9438|9447.3|9437.3|7
1631605640000|2021-09-14 07:47:20|9447.5|9437.5|9447.5|9437.5|9448|9438|9447|9437|9
1631605650000|2021-09-14 07:47:30|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|2
1631605660000|2021-09-14 07:47:40|9447|9437|9452.8|9442.8|9452.8|9442.8|9447|9437|14
1631605670000|2021-09-14 07:47:50|9452|9442|9448.5|9438.5|9452|9442|9448.5|9438.5|8
1631605680000|2021-09-14 07:48:00|9448.8|9438.8|9449.3|9439.3|9449.5|9439.5|9448.8|9438.8|3
1631605690000|2021-09-14 07:48:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1631605700000|2021-09-14 07:48:20|9448.8|9438.8|9449|9439|9449.5|9439.5|9448.5|9438.5|11
1631605710000|2021-09-14 07:48:30|9448.3|9438.3|9447.5|9437.5|9448.3|9438.3|9447.5|9437.5|2
1631605720000|2021-09-14 07:48:40|9448|9438|9449.3|9439.3|9449.3|9439.3|9448|9438|2
1631605730000|2021-09-14 07:48:50|9449.5|9439.5|9452.8|9442.8|9452.8|9442.8|9449.5|9439.5|2
1631605740000|2021-09-14 07:49:00|9453|9443|9453|9443|9453.5|9443.5|9452.8|9442.8|7
1631605750000|2021-09-14 07:49:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453|9443|7
1631605760000|2021-09-14 07:49:20|9452.3|9442.3|9448.8|9438.8|9452.3|9442.3|9448.3|9438.3|10
1631605770000|2021-09-14 07:49:30|9448.5|9438.5|9449|9439|9449|9439|9448.5|9438.5|3
1631605780000|2021-09-14 07:49:40|9450|9440|9451.5|9441.5|9451.8|9441.8|9450|9440|4
1631605790000|2021-09-14 07:49:50|9450.3|9440.3|9456.3|9446.3|9456.3|9446.3|9449.5|9439.5|8
1631605800000|2021-09-14 07:50:00|9456.8|9446.8|9456|9446|9456.8|9446.8|9456|9446|4
1631605810000|2021-09-14 07:50:10|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|3
1631605820000|2021-09-14 07:50:20|9454.5|9444.5|9457.5|9447.5|9457.5|9447.5|9454.5|9444.5|5
1631605830000|2021-09-14 07:50:30|9458|9448|9459.3|9449.3|9459.3|9449.3|9458|9448|2
1631605840000|2021-09-14 07:50:40|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|3
1631605850000|2021-09-14 07:50:50|9458|9448|9454.5|9444.5|9458|9448|9454.5|9444.5|12
1631605860000|2021-09-14 07:51:00|9454.8|9444.8|9461.3|9451.3|9461.5|9451.5|9454.8|9444.8|12
1631605870000|2021-09-14 07:51:10|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1631605880000|2021-09-14 07:51:20|9459.8|9449.8|9464|9454|9464.3|9454.3|9459.8|9449.8|7
1631605890000|2021-09-14 07:51:30|9464.8|9454.8|9466.3|9456.3|9466.3|9456.3|9464.8|9454.8|4
1631605900000|2021-09-14 07:51:40|9466.8|9456.8|9465|9455|9466.8|9456.8|9463|9453|7
1631605920000|2021-09-14 07:52:00|9465.3|9455.3|9466.8|9456.8|9466.8|9456.8|9465.3|9455.3|2
1631605930000|2021-09-14 07:52:10|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9464.8|9454.8|5
1631605940000|2021-09-14 07:52:20|9464.5|9454.5|9467.8|9457.8|9467.8|9457.8|9464.3|9454.3|5
1631605950000|2021-09-14 07:52:30|9467.5|9457.5|9469.3|9459.3|9470|9460|9467.5|9457.5|6
1631605960000|2021-09-14 07:52:40|9469.8|9459.8|9471|9461|9471|9461|9468.5|9458.5|5
1631605970000|2021-09-14 07:52:50|9472|9462|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|4
1631605980000|2021-09-14 07:53:00|9472|9462|9471|9461|9472|9462|9470.5|9460.5|10
1631605990000|2021-09-14 07:53:10|9470.8|9460.8|9471.3|9461.3|9472.5|9462.5|9470.8|9460.8|8
1631606000000|2021-09-14 07:53:20|9472.3|9462.3|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|3
1631606010000|2021-09-14 07:53:30|9471.8|9461.8|9473|9463|9473|9463|9471.8|9461.8|5
1631606020000|2021-09-14 07:53:40|9473.8|9463.8|9474.8|9464.8|9476.5|9466.5|9473|9463|10
1631606030000|2021-09-14 07:53:50|9475.5|9465.5|9480|9470|9480|9470|9475.5|9465.5|3
1631606040000|2021-09-14 07:54:00|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|2
1631606050000|2021-09-14 07:54:10|9481.3|9471.3|9478.3|9468.3|9481.3|9471.3|9478.3|9468.3|8
1631606060000|2021-09-14 07:54:20|9478.8|9468.8|9478.3|9468.3|9478.8|9468.8|9478|9468|4
1631606070000|2021-09-14 07:54:30|9479|9469|9479|9469|9479.8|9469.8|9478.8|9468.8|6
1631606080000|2021-09-14 07:54:40|9478.3|9468.3|9475.8|9465.8|9478.3|9468.3|9474.8|9464.8|9
1631606090000|2021-09-14 07:54:50|9475.6|9465.6|9476|9466|9476|9466|9475.6|9465.6|4
1631606100000|2021-09-14 07:55:00|9476.4|9466.4|9477.5|9467.5|9477.5|9467.5|9476.1|9466.1|7
1631606110000|2021-09-14 07:55:10|9476.8|9466.8|9475|9465|9476.8|9466.8|9473.5|9463.5|9
1631606120000|2021-09-14 07:55:20|9475.3|9465.3|9477.8|9467.8|9477.8|9467.8|9475|9465|8
1631606130000|2021-09-14 07:55:30|9478|9468|9478.5|9468.5|9479|9469|9478|9468|5
1631606140000|2021-09-14 07:55:40|9478.3|9468.3|9476.8|9466.8|9478.8|9468.8|9476.8|9466.8|9
1631606150000|2021-09-14 07:55:50|9477|9467|9477.3|9467.3|9477.3|9467.3|9477|9467|2
1631606160000|2021-09-14 07:56:00|9477.5|9467.5|9479.3|9469.3|9479.3|9469.3|9477.5|9467.5|5
1631606170000|2021-09-14 07:56:10|9479|9469|9476.5|9466.5|9479|9469|9475.3|9465.3|14
1631606180000|2021-09-14 07:56:20|9477.5|9467.5|9479.8|9469.8|9479.8|9469.8|9477.5|9467.5|8
1631606190000|2021-09-14 07:56:30|9479.5|9469.5|9478.5|9468.5|9479.5|9469.5|9478.5|9468.5|2
1631606200000|2021-09-14 07:56:40|9478.8|9468.8|9479.8|9469.8|9479.8|9469.8|9478.5|9468.5|9
1631606210000|2021-09-14 07:56:50|9480|9470|9481.5|9471.5|9481.5|9471.5|9480|9470|2
1631606220000|2021-09-14 07:57:00|9482|9472|9480|9470|9482.3|9472.3|9480|9470|7
1631606230000|2021-09-14 07:57:10|9480.3|9470.3|9482|9472|9482|9472|9479.8|9469.8|8
1631606240000|2021-09-14 07:57:20|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1631606250000|2021-09-14 07:57:30|9482|9472|9482|9472|9482|9472|9481.8|9471.8|3
1631606260000|2021-09-14 07:57:40|9481.8|9471.8|9480|9470|9481.8|9471.8|9480|9470|6
1631606270000|2021-09-14 07:57:50|9481|9471|9482.5|9472.5|9482.5|9472.5|9481|9471|6
1631606280000|2021-09-14 07:58:00|9482.3|9472.3|9483|9473|9483|9473|9482.3|9472.3|3
1631606290000|2021-09-14 07:58:10|9482.8|9472.8|9481.3|9471.3|9482.8|9472.8|9478.3|9468.3|11
1631606300000|2021-09-14 07:58:20|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|9481.5|9471.5|1
1631606310000|2021-09-14 07:58:30|9481.3|9471.3|9481.5|9471.5|9481.5|9471.5|9481.3|9471.3|2
1631606320000|2021-09-14 07:58:40|9481.3|9471.3|9482|9472|9482|9472|9480.8|9470.8|5
1631606330000|2021-09-14 07:58:50|9481.8|9471.8|9480.5|9470.5|9481.8|9471.8|9480.5|9470.5|3
1631606340000|2021-09-14 07:59:00|9480.8|9470.8|9481.3|9471.3|9481.3|9471.3|9480.8|9470.8|5
1631606350000|2021-09-14 07:59:10|9482.3|9472.3|9482.8|9472.8|9482.8|9472.8|9481|9471|6
1631606360000|2021-09-14 07:59:20|9483.3|9473.3|9482.8|9472.8|9483.3|9473.3|9482.8|9472.8|4
1631606370000|2021-09-14 07:59:30|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|4
1631606380000|2021-09-14 07:59:40|9483|9473|9483.8|9473.8|9484.3|9474.3|9482.5|9472.5|9
1631606400000|2021-09-14 08:00:00|9483.5|9473.5|9484.3|9474.3|9484.3|9474.3|9481.8|9471.8|9
1631606410000|2021-09-14 08:00:10|9483.5|9473.5|9485.5|9475.5|9485.5|9475.5|9483.3|9473.3|7
1631606420000|2021-09-14 08:00:20|9485.3|9475.3|9485.3|9475.3|9485.5|9475.5|9485.3|9475.3|3
1631606430000|2021-09-14 08:00:30|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|3
1631606440000|2021-09-14 08:00:40|9485.8|9475.8|9488.5|9478.5|9489|9479|9484.8|9474.8|15
1631606450000|2021-09-14 08:00:50|9488|9478|9490.8|9480.8|9494.3|9484.3|9488|9478|10
1631606460000|2021-09-14 08:01:00|9490.5|9480.5|9490|9480|9491.8|9481.8|9489.8|9479.8|14
1631606470000|2021-09-14 08:01:10|9489.5|9479.5|9489.5|9479.5|9489.8|9479.8|9488|9478|12
1631606480000|2021-09-14 08:01:20|9490.5|9480.5|9491.3|9481.3|9492.5|9482.5|9490.5|9480.5|11
1631606490000|2021-09-14 08:01:30|9490|9480|9492.5|9482.5|9494|9484|9489|9479|14
1631606500000|2021-09-14 08:01:40|9492.8|9482.8|9492.3|9482.3|9493|9483|9491|9481|16
1631606510000|2021-09-14 08:01:50|9492.5|9482.5|9492.8|9482.8|9494.3|9484.3|9492.5|9482.5|8
1631606520000|2021-09-14 08:02:00|9493|9483|9488.3|9478.3|9493.8|9483.8|9488|9478|14
1631606530000|2021-09-14 08:02:10|9487.5|9477.5|9488.5|9478.5|9488.5|9478.5|9486.5|9476.5|6
1631606540000|2021-09-14 08:02:20|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488|9478|3
1631606550000|2021-09-14 08:02:30|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|4
1631606560000|2021-09-14 08:02:40|9488|9478|9488.3|9478.3|9488.3|9478.3|9486.3|9476.3|6
1631606570000|2021-09-14 08:02:50|9488.5|9478.5|9488.3|9478.3|9488.5|9478.5|9488.3|9478.3|2
1631606580000|2021-09-14 08:03:00|9488|9478|9487.5|9477.5|9488.8|9478.8|9485.5|9475.5|14
1631606590000|2021-09-14 08:03:10|9487.8|9477.8|9487.3|9477.3|9487.8|9477.8|9486.8|9476.8|7
1631606600000|2021-09-14 08:03:20|9487|9477|9486.8|9476.8|9487.3|9477.3|9486.8|9476.8|4
1631606610000|2021-09-14 08:03:30|9487|9477|9482.8|9472.8|9487|9477|9482.8|9472.8|10
1631606620000|2021-09-14 08:03:40|9482.5|9472.5|9481.5|9471.5|9482.5|9472.5|9479.5|9469.5|8
1631606630000|2021-09-14 08:03:50|9481.3|9471.3|9484.5|9474.5|9484.5|9474.5|9481.3|9471.3|6
1631606640000|2021-09-14 08:04:00|9484|9474|9482.8|9472.8|9484|9474|9482.3|9472.3|8
1631606650000|2021-09-14 08:04:10|9482|9472|9481.8|9471.8|9482.8|9472.8|9481.5|9471.5|8
1631606660000|2021-09-14 08:04:20|9482|9472|9483.8|9473.8|9483.8|9473.8|9482|9472|7
1631606670000|2021-09-14 08:04:30|9483.3|9473.3|9484|9474|9484|9474|9482.8|9472.8|5
1631606680000|2021-09-14 08:04:40|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|3
1631606690000|2021-09-14 08:04:50|9482.5|9472.5|9487.5|9477.5|9487.8|9477.8|9482.5|9472.5|7
1631606700000|2021-09-14 08:05:00|9487.8|9477.8|9491|9481|9491|9481|9487.8|9477.8|16
1631606710000|2021-09-14 08:05:10|9491.5|9481.5|9496|9486|9496|9486|9491.5|9481.5|13
1631606720000|2021-09-14 08:05:20|9495.8|9485.8|9493.3|9483.3|9495.8|9485.8|9493.3|9483.3|7
1631606730000|2021-09-14 08:05:30|9492.8|9482.8|9490.8|9480.8|9492.8|9482.8|9489.8|9479.8|10
1631606740000|2021-09-14 08:05:40|9491|9481|9489|9479|9491|9481|9489|9479|8
1631606750000|2021-09-14 08:05:50|9488.8|9478.8|9489.8|9479.8|9490.8|9480.8|9488.8|9478.8|8
1631606760000|2021-09-14 08:06:00|9490|9480|9490|9480|9491.8|9481.8|9488.8|9478.8|10
1631606770000|2021-09-14 08:06:10|9489.5|9479.5|9490|9480|9490.3|9480.3|9489|9479|8
1631606780000|2021-09-14 08:06:20|9490.3|9480.3|9490.8|9480.8|9490.8|9480.8|9490|9480|6
1631606790000|2021-09-14 08:06:30|9490|9480|9489.8|9479.8|9490|9480|9489|9479|9
1631606800000|2021-09-14 08:06:40|9489.5|9479.5|9489.8|9479.8|9489.8|9479.8|9488.8|9478.8|7
1631606810000|2021-09-14 08:06:50|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9488.8|9478.8|7
1631606820000|2021-09-14 08:07:00|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9488.8|9478.8|4
1631606830000|2021-09-14 08:07:10|9489.5|9479.5|9489.5|9479.5|9490.8|9480.8|9489.5|9479.5|4
1631606840000|2021-09-14 08:07:20|9488|9478|9487|9477|9488|9478|9487|9477|5
1631606850000|2021-09-14 08:07:30|9486.8|9476.8|9484.3|9474.3|9487.3|9477.3|9483|9473|12
1631606860000|2021-09-14 08:07:40|9484|9474|9484.3|9474.3|9484.5|9474.5|9483.8|9473.8|7
1631606870000|2021-09-14 08:07:50|9484|9474|9483.8|9473.8|9484.3|9474.3|9483.8|9473.8|5
1631606880000|2021-09-14 08:08:00|9483.5|9473.5|9483.3|9473.3|9483.5|9473.5|9480.8|9470.8|14
1631606890000|2021-09-14 08:08:10|9483|9473|9483|9473|9483.3|9473.3|9482.8|9472.8|4
1631606900000|2021-09-14 08:08:20|9482.8|9472.8|9482.5|9472.5|9483|9473|9482.5|9472.5|3
1631606910000|2021-09-14 08:08:30|9482|9472|9481.8|9471.8|9482.5|9472.5|9480.8|9470.8|8
1631606920000|2021-09-14 08:08:40|9480.8|9470.8|9480|9470|9480.8|9470.8|9480|9470|3
1631606930000|2021-09-14 08:08:50|9480.5|9470.5|9481.3|9471.3|9481.5|9471.5|9480.5|9470.5|4
1631606940000|2021-09-14 08:09:00|9480.5|9470.5|9479.5|9469.5|9480.5|9470.5|9479.3|9469.3|8
1631606950000|2021-09-14 08:09:10|9479.3|9469.3|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|4
1631606960000|2021-09-14 08:09:20|9478.8|9468.8|9477.5|9467.5|9478.8|9468.8|9477.3|9467.3|7
1631606970000|2021-09-14 08:09:30|9476.8|9466.8|9477.5|9467.5|9478|9468|9476.8|9466.8|5
1631606990000|2021-09-14 08:09:50|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1631607000000|2021-09-14 08:10:00|9477|9467|9476|9466|9477|9467|9474.8|9464.8|9
1631607010000|2021-09-14 08:10:10|9476.3|9466.3|9480|9470|9480.5|9470.5|9476.3|9466.3|6
1631607020000|2021-09-14 08:10:20|9481|9471|9481.5|9471.5|9481.5|9471.5|9481|9471|9
1631607030000|2021-09-14 08:10:30|9480.8|9470.8|9477.5|9467.5|9480.8|9470.8|9477.5|9467.5|15
1631607040000|2021-09-14 08:10:40|9477.3|9467.3|9477.8|9467.8|9478|9468|9477.3|9467.3|6
1631607050000|2021-09-14 08:10:50|9478|9468|9478|9468|9478.8|9468.8|9478|9468|5
1631607060000|2021-09-14 08:11:00|9477.3|9467.3|9479.5|9469.5|9479.5|9469.5|9476.3|9466.3|9
1631607070000|2021-09-14 08:11:10|9476.5|9466.5|9475.8|9465.8|9476.5|9466.5|9475.5|9465.5|9
1631607080000|2021-09-14 08:11:20|9474.8|9464.8|9472.5|9462.5|9474.8|9464.8|9472.5|9462.5|6
1631607090000|2021-09-14 08:11:30|9472.3|9462.3|9470.5|9460.5|9472.3|9462.3|9470.3|9460.3|6
1631607100000|2021-09-14 08:11:40|9470.3|9460.3|9469|9459|9470.3|9460.3|9469|9459|2
1631607110000|2021-09-14 08:11:50|9469.3|9459.3|9469|9459|9469.5|9459.5|9469|9459|6
1631607120000|2021-09-14 08:12:00|9468.8|9458.8|9470|9460|9470|9460|9468.5|9458.5|5
1631607130000|2021-09-14 08:12:10|9470.3|9460.3|9472|9462|9473.3|9463.3|9470.3|9460.3|6
1631607140000|2021-09-14 08:12:20|9471.8|9461.8|9471|9461|9472.3|9462.3|9470.8|9460.8|9
1631607150000|2021-09-14 08:12:30|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1631607160000|2021-09-14 08:12:40|9471.3|9461.3|9470.5|9460.5|9471.3|9461.3|9470.5|9460.5|2
1631607170000|2021-09-14 08:12:50|9470.8|9460.8|9470|9460|9471|9461|9469|9459|7
1631607180000|2021-09-14 08:13:00|9469.8|9459.8|9469.5|9459.5|9470|9460|9469.5|9459.5|4
1631607190000|2021-09-14 08:13:10|9469.8|9459.8|9469.3|9459.3|9470|9460|9469.3|9459.3|4
1631607200000|2021-09-14 08:13:20|9469.5|9459.5|9465.5|9455.5|9469.5|9459.5|9464.8|9454.8|11
1631607210000|2021-09-14 08:13:30|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.5|9455.5|13
1631607220000|2021-09-14 08:13:40|9466|9456|9466.3|9456.3|9466.3|9456.3|9466|9456|2
1631607230000|2021-09-14 08:13:50|9466|9456|9465.5|9455.5|9466|9456|9465.5|9455.5|4
1631607240000|2021-09-14 08:14:00|9466|9456|9466.5|9456.5|9466.8|9456.8|9466|9456|3
1631607250000|2021-09-14 08:14:10|9466.3|9456.3|9466.5|9456.5|9466.5|9456.5|9466.3|9456.3|2
1631607260000|2021-09-14 08:14:20|9466|9456|9465.5|9455.5|9466.3|9456.3|9465.3|9455.3|8
1631607270000|2021-09-14 08:14:30|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|3
1631607280000|2021-09-14 08:14:40|9467|9457|9469|9459|9469|9459|9467|9457|7
1631607290000|2021-09-14 08:14:50|9468.5|9458.5|9468.8|9458.8|9469|9459|9468|9458|11
1631607300000|2021-09-14 08:15:00|9469|9459|9469.5|9459.5|9469.5|9459.5|9469|9459|3
1631607310000|2021-09-14 08:15:10|9469.8|9459.8|9466.3|9456.3|9469.8|9459.8|9466.3|9456.3|4
1631607320000|2021-09-14 08:15:20|9466.5|9456.5|9466|9456|9466.5|9456.5|9465.5|9455.5|4
1631607330000|2021-09-14 08:15:30|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1631607350000|2021-09-14 08:15:50|9465.5|9455.5|9465|9455|9465.5|9455.5|9465|9455|3
1631607360000|2021-09-14 08:16:00|9465.5|9455.5|9468.3|9458.3|9468.3|9458.3|9465.5|9455.5|4
1631607370000|2021-09-14 08:16:10|9468|9458|9466.3|9456.3|9468|9458|9466.3|9456.3|7
1631607380000|2021-09-14 08:16:20|9466|9456|9465.5|9455.5|9466|9456|9465|9455|5
1631607390000|2021-09-14 08:16:30|9465.3|9455.3|9459|9449|9465.5|9455.5|9458.8|9448.8|11
1631607400000|2021-09-14 08:16:40|9459.3|9449.3|9458|9448|9461.8|9451.8|9457.5|9447.5|8
1631607410000|2021-09-14 08:16:50|9458.5|9448.5|9461.3|9451.3|9461.3|9451.3|9458.5|9448.5|8
1631607420000|2021-09-14 08:17:00|9461.5|9451.5|9459.8|9449.8|9462|9452|9459.3|9449.3|11
1631607430000|2021-09-14 08:17:10|9460|9450|9460|9450|9460|9450|9460|9450|1
1631607440000|2021-09-14 08:17:20|9462|9452|9461|9451|9464.8|9454.8|9459.8|9449.8|9
1631607450000|2021-09-14 08:17:30|9460.8|9450.8|9460.3|9450.3|9461|9451|9460|9450|6
1631607460000|2021-09-14 08:17:40|9460.8|9450.8|9463.8|9453.8|9463.8|9453.8|9460.8|9450.8|6
1631607470000|2021-09-14 08:17:50|9463.5|9453.5|9460.8|9450.8|9463.5|9453.5|9459.5|9449.5|11
1631607480000|2021-09-14 08:18:00|9461|9451|9465|9455|9465|9455|9461|9451|6
1631607490000|2021-09-14 08:18:10|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1631607500000|2021-09-14 08:18:20|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9464.8|9454.8|6
1631607510000|2021-09-14 08:18:30|9465.8|9455.8|9466.5|9456.5|9466.5|9456.5|9465.8|9455.8|2
1631607520000|2021-09-14 08:18:40|9466.3|9456.3|9464.3|9454.3|9466.3|9456.3|9463.3|9453.3|9
1631607530000|2021-09-14 08:18:50|9464|9454|9464.3|9454.3|9464.3|9454.3|9461.5|9451.5|13
1631607540000|2021-09-14 08:19:00|9464|9454|9463|9453|9464|9454|9463|9453|2
1631607550000|2021-09-14 08:19:10|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1631607560000|2021-09-14 08:19:20|9462.5|9452.5|9463.3|9453.3|9463.8|9453.8|9462.3|9452.3|7
1631607570000|2021-09-14 08:19:30|9463.5|9453.5|9462.8|9452.8|9463.5|9453.5|9462.3|9452.3|5
1631607580000|2021-09-14 08:19:40|9462.5|9452.5|9462.3|9452.3|9462.8|9452.8|9462.3|9452.3|5
1631607590000|2021-09-14 08:19:50|9462.5|9452.5|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|8
1631607600000|2021-09-14 08:20:00|9463.3|9453.3|9463|9453|9463.3|9453.3|9462.3|9452.3|7
1631607610000|2021-09-14 08:20:10|9462.8|9452.8|9464|9454|9464|9454|9462.3|9452.3|9
1631607620000|2021-09-14 08:20:20|9463|9453|9462.5|9452.5|9463.3|9453.3|9462|9452|10
1631607630000|2021-09-14 08:20:30|9462.8|9452.8|9463.5|9453.5|9463.8|9453.8|9462.8|9452.8|5
1631607640000|2021-09-14 08:20:40|9463.8|9453.8|9464.3|9454.3|9465.5|9455.5|9463.8|9453.8|4
1631607650000|2021-09-14 08:20:50|9464|9454|9463|9453|9464|9454|9462.8|9452.8|8
1631607660000|2021-09-14 08:21:00|9462.5|9452.5|9463.3|9453.3|9463.3|9453.3|9461.5|9451.5|7
1631607670000|2021-09-14 08:21:10|9463.5|9453.5|9464|9454|9464.3|9454.3|9463.5|9453.5|7
1631607680000|2021-09-14 08:21:20|9464.3|9454.3|9463.8|9453.8|9464.3|9454.3|9462|9452|12
1631607690000|2021-09-14 08:21:30|9464|9454|9464.8|9454.8|9464.8|9454.8|9464|9454|5
1631607700000|2021-09-14 08:21:40|9465|9455|9465.3|9455.3|9465.8|9455.8|9464.5|9454.5|7
1631607710000|2021-09-14 08:21:50|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|4
1631607720000|2021-09-14 08:22:00|9466.3|9456.3|9466.3|9456.3|9466.5|9456.5|9466|9456|4
1631607730000|2021-09-14 08:22:10|9466.5|9456.5|9467.5|9457.5|9468|9458|9466.5|9456.5|7
1631607740000|2021-09-14 08:22:20|9468|9458|9466.5|9456.5|9468|9458|9465.5|9455.5|10
1631607750000|2021-09-14 08:22:30|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1631607760000|2021-09-14 08:22:40|9466.5|9456.5|9464.8|9454.8|9466.5|9456.5|9464.8|9454.8|6
1631607770000|2021-09-14 08:22:50|9465.5|9455.5|9466.8|9456.8|9466.8|9456.8|9465.5|9455.5|5
1631607780000|2021-09-14 08:23:00|9468|9458|9468.8|9458.8|9468.8|9458.8|9467.8|9457.8|5
1631607790000|2021-09-14 08:23:10|9469|9459|9472.5|9462.5|9472.5|9462.5|9469|9459|12
1631607800000|2021-09-14 08:23:20|9472.3|9462.3|9471|9461|9472.3|9462.3|9470.5|9460.5|12
1631607810000|2021-09-14 08:23:30|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9468.8|9458.8|6
1631607820000|2021-09-14 08:23:40|9470.5|9460.5|9470.5|9460.5|9470.5|9460.5|9468|9458|11
1631607830000|2021-09-14 08:23:50|9470.8|9460.8|9471|9461|9471.5|9461.5|9470|9460|8
1631607840000|2021-09-14 08:24:00|9471.5|9461.5|9472.3|9462.3|9472.3|9462.3|9471.5|9461.5|2
1631607850000|2021-09-14 08:24:10|9472|9462|9469.8|9459.8|9472|9462|9469.8|9459.8|8
1631607860000|2021-09-14 08:24:20|9469.5|9459.5|9468|9458|9469.5|9459.5|9466.5|9456.5|6
1631607870000|2021-09-14 08:24:30|9468.3|9458.3|9470.5|9460.5|9470.5|9460.5|9468.3|9458.3|4
1631607880000|2021-09-14 08:24:40|9470.8|9460.8|9469.3|9459.3|9471.3|9461.3|9469.3|9459.3|8
1631607890000|2021-09-14 08:24:50|9469|9459|9471.3|9461.3|9471.5|9461.5|9468.8|9458.8|10
1631607900000|2021-09-14 08:25:00|9471.5|9461.5|9474|9464|9474|9464|9470.8|9460.8|11
1631607910000|2021-09-14 08:25:10|9473|9463|9470|9460|9473|9463|9470|9460|11
1631607920000|2021-09-14 08:25:20|9469.5|9459.5|9467.5|9457.5|9469.5|9459.5|9467|9457|7
1631607930000|2021-09-14 08:25:30|9467.8|9457.8|9470.3|9460.3|9470.8|9460.8|9467.8|9457.8|8
1631607940000|2021-09-14 08:25:40|9470.5|9460.5|9469|9459|9470.8|9460.8|9469|9459|8
1631607950000|2021-09-14 08:25:50|9469.3|9459.3|9469.8|9459.8|9469.8|9459.8|9468.8|9458.8|4
1631607960000|2021-09-14 08:26:00|9470.8|9460.8|9471.5|9461.5|9471.5|9461.5|9470.8|9460.8|3
1631607970000|2021-09-14 08:26:10|9470.8|9460.8|9471|9461|9471|9461|9470|9460|7
1631607980000|2021-09-14 08:26:20|9470.8|9460.8|9471.5|9461.5|9472|9462|9470.8|9460.8|5
1631608000000|2021-09-14 08:26:40|9471.3|9461.3|9469.5|9459.5|9471.3|9461.3|9469.5|9459.5|4
1631608010000|2021-09-14 08:26:50|9469.8|9459.8|9471.8|9461.8|9471.8|9461.8|9469.8|9459.8|5
1631608020000|2021-09-14 08:27:00|9472.3|9462.3|9472.5|9462.5|9472.8|9462.8|9472.3|9462.3|6
1631608030000|2021-09-14 08:27:10|9472.3|9462.3|9471.8|9461.8|9474|9464|9471.8|9461.8|11
1631608050000|2021-09-14 08:27:30|9472|9462|9479.3|9469.3|9479.3|9469.3|9472|9462|9
1631608060000|2021-09-14 08:27:40|9479.5|9469.5|9478.5|9468.5|9480|9470|9476|9466|14
1631608070000|2021-09-14 08:27:50|9478.3|9468.3|9477.5|9467.5|9478.5|9468.5|9477.5|9467.5|7
1631608080000|2021-09-14 08:28:00|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1631608090000|2021-09-14 08:28:10|9478.3|9468.3|9474.3|9464.3|9478.3|9468.3|9474.3|9464.3|8
1631608100000|2021-09-14 08:28:20|9474|9464|9473.8|9463.8|9474|9464|9473.8|9463.8|2
1631608110000|2021-09-14 08:28:30|9473.5|9463.5|9475.3|9465.3|9475.3|9465.3|9473|9463|8
1631608120000|2021-09-14 08:28:40|9474.8|9464.8|9474.8|9464.8|9474.8|9464.8|9473.8|9463.8|6
1631608140000|2021-09-14 08:29:00|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9473|9463|5
1631608150000|2021-09-14 08:29:10|9474.5|9464.5|9478.3|9468.3|9479|9469|9474.5|9464.5|7
1631608160000|2021-09-14 08:29:20|9478|9468|9477.5|9467.5|9478|9468|9474.3|9464.3|9
1631608170000|2021-09-14 08:29:30|9478.5|9468.5|9477.8|9467.8|9478.5|9468.5|9477.8|9467.8|3
1631608180000|2021-09-14 08:29:40|9477.5|9467.5|9478.3|9468.3|9478.3|9468.3|9476|9466|9
1631608190000|2021-09-14 08:29:50|9477.5|9467.5|9477|9467|9477.8|9467.8|9477|9467|8
1631608200000|2021-09-14 08:30:00|9477.3|9467.3|9477.5|9467.5|9477.8|9467.8|9477.3|9467.3|6
1631608210000|2021-09-14 08:30:10|9476.3|9466.3|9472.8|9462.8|9476.3|9466.3|9472.8|9462.8|13
1631608220000|2021-09-14 08:30:20|9473|9463|9473.3|9463.3|9473.3|9463.3|9473|9463|2
1631608230000|2021-09-14 08:30:30|9473|9463|9473.3|9463.3|9473.5|9463.5|9473|9463|4
1631608240000|2021-09-14 08:30:40|9472.3|9462.3|9470.8|9460.8|9472.3|9462.3|9470.5|9460.5|8
1631608250000|2021-09-14 08:30:50|9471|9461|9470.3|9460.3|9471|9461|9470.3|9460.3|3
1631608260000|2021-09-14 08:31:00|9470.5|9460.5|9470.8|9460.8|9470.8|9460.8|9470.5|9460.5|2
1631608270000|2021-09-14 08:31:10|9470.3|9460.3|9467.8|9457.8|9470.3|9460.3|9467.3|9457.3|8
1631608280000|2021-09-14 08:31:20|9468|9458|9469.5|9459.5|9469.8|9459.8|9468|9458|3
1631608300000|2021-09-14 08:31:40|9468.5|9458.5|9470.3|9460.3|9470.3|9460.3|9468|9458|8
1631608310000|2021-09-14 08:31:50|9470.5|9460.5|9471.8|9461.8|9472|9462|9470.5|9460.5|4
1631608320000|2021-09-14 08:32:00|9471|9461|9470|9460|9471|9461|9470|9460|3
1631608330000|2021-09-14 08:32:10|9470.3|9460.3|9469.5|9459.5|9470.3|9460.3|9469.3|9459.3|7
1631608350000|2021-09-14 08:32:30|9469.3|9459.3|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|3
1631608360000|2021-09-14 08:32:40|9468.5|9458.5|9471|9461|9471|9461|9465.3|9455.3|19
1631608370000|2021-09-14 08:32:50|9470.8|9460.8|9470.8|9460.8|9471|9461|9470.5|9460.5|13
1631608380000|2021-09-14 08:33:00|9470.5|9460.5|9470.3|9460.3|9471.8|9461.8|9469.5|9459.5|13
1631608390000|2021-09-14 08:33:10|9470|9460|9471|9461|9471.8|9461.8|9469|9459|8
1631608400000|2021-09-14 08:33:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470|9460|6
1631608410000|2021-09-14 08:33:30|9471.3|9461.3|9469.8|9459.8|9471.3|9461.3|9469.8|9459.8|6
1631608420000|2021-09-14 08:33:40|9469.5|9459.5|9471.3|9461.3|9471.3|9461.3|9469.5|9459.5|4
1631608430000|2021-09-14 08:33:50|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1631608440000|2021-09-14 08:34:00|9471.8|9461.8|9473.8|9463.8|9475.3|9465.3|9471.8|9461.8|8
1631608450000|2021-09-14 08:34:10|9473.5|9463.5|9473|9463|9473.8|9463.8|9473|9463|4
1631608470000|2021-09-14 08:34:30|9472.5|9462.5|9473|9463|9473|9463|9472|9462|4
1631608480000|2021-09-14 08:34:40|9472.8|9462.8|9475|9465|9475.3|9465.3|9472.8|9462.8|8
1631608490000|2021-09-14 08:34:50|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|6
1631608500000|2021-09-14 08:35:00|9477.3|9467.3|9478|9468|9478.5|9468.5|9477.3|9467.3|11
1631608510000|2021-09-14 08:35:10|9478.5|9468.5|9479|9469|9479.8|9469.8|9478.5|9468.5|6
1631608520000|2021-09-14 08:35:20|9479.3|9469.3|9481.3|9471.3|9481.3|9471.3|9479.3|9469.3|3
1631608530000|2021-09-14 08:35:30|9481|9471|9479|9469|9481|9471|9477.8|9467.8|11
1631608540000|2021-09-14 08:35:40|9478.8|9468.8|9477|9467|9478.8|9468.8|9477|9467|7
1631608550000|2021-09-14 08:35:50|9477.3|9467.3|9477|9467|9477.5|9467.5|9477|9467|4
1631608560000|2021-09-14 08:36:00|9477.3|9467.3|9475.5|9465.5|9477.8|9467.8|9475.5|9465.5|9
1631608590000|2021-09-14 08:36:30|9474.8|9464.8|9476.5|9466.5|9476.5|9466.5|9472.8|9462.8|18
1631608600000|2021-09-14 08:36:40|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|3
1631608610000|2021-09-14 08:36:50|9478|9468|9477.5|9467.5|9478|9468|9477.5|9467.5|2
1631608620000|2021-09-14 08:37:00|9477.8|9467.8|9476.8|9466.8|9479.5|9469.5|9476.8|9466.8|12
1631608630000|2021-09-14 08:37:10|9477.8|9467.8|9478|9468|9478|9468|9477.8|9467.8|2
1631608640000|2021-09-14 08:37:20|9478.5|9468.5|9480|9470|9480.5|9470.5|9478.5|9468.5|8
1631608650000|2021-09-14 08:37:30|9480.5|9470.5|9485.5|9475.5|9486.8|9476.8|9479.3|9469.3|12
1631608660000|2021-09-14 08:37:40|9484.8|9474.8|9486|9476|9486|9476|9484|9474|3
1631608670000|2021-09-14 08:37:50|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9486|9476|4
1631608680000|2021-09-14 08:38:00|9487.5|9477.5|9484|9474|9489|9479|9484|9474|14
1631608690000|2021-09-14 08:38:10|9483.8|9473.8|9482.3|9472.3|9483.8|9473.8|9481.3|9471.3|7
1631608700000|2021-09-14 08:38:20|9482|9472|9482.3|9472.3|9482.8|9472.8|9481.8|9471.8|11
1631608710000|2021-09-14 08:38:30|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9481.3|9471.3|6
1631608720000|2021-09-14 08:38:40|9483|9473|9483.3|9473.3|9483.8|9473.8|9483|9473|11
1631608730000|2021-09-14 08:38:50|9483.8|9473.8|9484.5|9474.5|9484.5|9474.5|9483.3|9473.3|4
1631608740000|2021-09-14 08:39:00|9484.3|9474.3|9487.5|9477.5|9487.5|9477.5|9484.3|9474.3|5
1631608750000|2021-09-14 08:39:10|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|9487.3|9477.3|1
1631608760000|2021-09-14 08:39:20|9487.5|9477.5|9487.5|9477.5|9488.3|9478.3|9487|9477|9
1631608770000|2021-09-14 08:39:30|9487|9477|9483|9473|9487|9477|9483|9473|10
1631608780000|2021-09-14 08:39:40|9482.3|9472.3|9484.3|9474.3|9484.8|9474.8|9482.3|9472.3|6
1631608790000|2021-09-14 08:39:50|9484|9474|9483.8|9473.8|9484|9474|9483.8|9473.8|4
1631608800000|2021-09-14 08:40:00|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9481.3|9471.3|18
1631608810000|2021-09-14 08:40:10|9484.3|9474.3|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|3
1631608820000|2021-09-14 08:40:20|9484|9474|9483.8|9473.8|9485|9475|9483.8|9473.8|3
1631608830000|2021-09-14 08:40:30|9482|9472|9482.5|9472.5|9482.5|9472.5|9481.3|9471.3|4
1631608840000|2021-09-14 08:40:40|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|9482.8|9472.8|1
1631608850000|2021-09-14 08:40:50|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483.3|9473.3|2
1631608860000|2021-09-14 08:41:00|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9481.3|9471.3|11
1631608870000|2021-09-14 08:41:10|9482|9472|9479.8|9469.8|9482|9472|9478.8|9468.8|4
1631608880000|2021-09-14 08:41:20|9479.5|9469.5|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|5
1631608890000|2021-09-14 08:41:30|9478.5|9468.5|9477.3|9467.3|9478.8|9468.8|9477.3|9467.3|9
1631608900000|2021-09-14 08:41:40|9477|9467|9479|9469|9479.3|9469.3|9477|9467|5
1631608910000|2021-09-14 08:41:50|9478.8|9468.8|9477|9467|9478.8|9468.8|9477|9467|4
1631608920000|2021-09-14 08:42:00|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.3|9466.3|7
1631608930000|2021-09-14 08:42:10|9476.5|9466.5|9478|9468|9478|9468|9476.3|9466.3|6
1631608940000|2021-09-14 08:42:20|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.5|9467.5|5
1631608950000|2021-09-14 08:42:30|9477.3|9467.3|9478.8|9468.8|9479|9469|9476.8|9466.8|6
1631608960000|2021-09-14 08:42:40|9478.5|9468.5|9478.8|9468.8|9479|9469|9478.3|9468.3|9
1631608970000|2021-09-14 08:42:50|9478.5|9468.5|9479|9469|9479.8|9469.8|9478.5|9468.5|9
1631608980000|2021-09-14 08:43:00|9479.5|9469.5|9478.3|9468.3|9479.5|9469.5|9477.5|9467.5|10
1631608990000|2021-09-14 08:43:10|9478|9468|9482.8|9472.8|9482.8|9472.8|9477.8|9467.8|5
1631609000000|2021-09-14 08:43:20|9482.5|9472.5|9479.5|9469.5|9482.5|9472.5|9479.5|9469.5|7
1631609010000|2021-09-14 08:43:30|9480.8|9470.8|9481.8|9471.8|9481.8|9471.8|9480.8|9470.8|4
1631609020000|2021-09-14 08:43:40|9482|9472|9481.5|9471.5|9482.3|9472.3|9481.5|9471.5|6
1631609030000|2021-09-14 08:43:50|9481.3|9471.3|9480.5|9470.5|9481.3|9471.3|9479.8|9469.8|6
1631609040000|2021-09-14 08:44:00|9480.3|9470.3|9480.3|9470.3|9481.3|9471.3|9480.3|9470.3|7
1631609050000|2021-09-14 08:44:10|9480|9470|9478.8|9468.8|9480|9470|9478.8|9468.8|4
1631609060000|2021-09-14 08:44:20|9478.5|9468.5|9477.3|9467.3|9478.5|9468.5|9477.3|9467.3|7
1631609070000|2021-09-14 08:44:30|9476.8|9466.8|9478|9468|9478|9468|9476.3|9466.3|5
1631609080000|2021-09-14 08:44:40|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9477.3|9467.3|3
1631609090000|2021-09-14 08:44:50|9475.8|9465.8|9476|9466|9476|9466|9475|9465|5
1631609100000|2021-09-14 08:45:00|9476.3|9466.3|9475.3|9465.3|9476.3|9466.3|9475.3|9465.3|8
1631609110000|2021-09-14 08:45:10|9475|9465|9475|9465|9475|9465|9475|9465|1
1631609120000|2021-09-14 08:45:20|9474.8|9464.8|9472|9462|9474.8|9464.8|9472|9462|10
1631609130000|2021-09-14 08:45:30|9472.3|9462.3|9471.5|9461.5|9472.3|9462.3|9470.3|9460.3|11
1631609140000|2021-09-14 08:45:40|9471.8|9461.8|9472|9462|9473|9463|9471.8|9461.8|10
1631609150000|2021-09-14 08:45:50|9471.3|9461.3|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|8
1631609160000|2021-09-14 08:46:00|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1631609170000|2021-09-14 08:46:10|9470.3|9460.3|9470|9460|9470.3|9460.3|9470|9460|2
1631609180000|2021-09-14 08:46:20|9470.3|9460.3|9471.3|9461.3|9471.8|9461.8|9469.5|9459.5|16
1631609190000|2021-09-14 08:46:30|9471.5|9461.5|9470.5|9460.5|9471.8|9461.8|9470.5|9460.5|5
1631609200000|2021-09-14 08:46:40|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1631609210000|2021-09-14 08:46:50|9470.5|9460.5|9468.3|9458.3|9470.5|9460.5|9468.3|9458.3|7
1631609230000|2021-09-14 08:47:10|9469|9459|9469.8|9459.8|9471|9461|9469|9459|5
1631609240000|2021-09-14 08:47:20|9469.5|9459.5|9468.8|9458.8|9470|9460|9467.8|9457.8|14
1631609250000|2021-09-14 08:47:30|9469|9459|9469|9459|9469.5|9459.5|9469|9459|7
1631609260000|2021-09-14 08:47:40|9469.3|9459.3|9469.8|9459.8|9470.3|9460.3|9469.3|9459.3|6
1631609270000|2021-09-14 08:47:50|9468.3|9458.3|9472|9462|9472|9462|9468.3|9458.3|11
1631609280000|2021-09-14 08:48:00|9471.8|9461.8|9472|9462|9472|9462|9471|9461|4
1631609290000|2021-09-14 08:48:10|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472|9462|3
1631609300000|2021-09-14 08:48:20|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9470|9460|6
1631609310000|2021-09-14 08:48:30|9471.8|9461.8|9472|9462|9472|9462|9471.8|9461.8|2
1631609320000|2021-09-14 08:48:40|9471.8|9461.8|9472.3|9462.3|9472.3|9462.3|9471.8|9461.8|3
1631609330000|2021-09-14 08:48:50|9472.5|9462.5|9473.3|9463.3|9473.3|9463.3|9471|9461|15
1631609340000|2021-09-14 08:49:00|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|4
1631609350000|2021-09-14 08:49:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473|9463|3
1631609360000|2021-09-14 08:49:20|9472.5|9462.5|9473|9463|9473|9463|9472|9462|4
1631609370000|2021-09-14 08:49:30|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|2
1631609380000|2021-09-14 08:49:40|9473.5|9463.5|9474|9464|9474.3|9464.3|9473.5|9463.5|3
1631609390000|2021-09-14 08:49:50|9473.8|9463.8|9470|9460|9473.8|9463.8|9470|9460|10
1631609400000|2021-09-14 08:50:00|9469.8|9459.8|9472|9462|9472|9462|9468.5|9458.5|11
1631609410000|2021-09-14 08:50:10|9471.8|9461.8|9471.3|9461.3|9472|9462|9470.8|9460.8|5
1631609420000|2021-09-14 08:50:20|9471|9461|9471|9461|9471.3|9461.3|9470|9460|8
1631609440000|2021-09-14 08:50:40|9470.8|9460.8|9471|9461|9471|9461|9470|9460|10
1631609450000|2021-09-14 08:50:50|9470|9460|9470.8|9460.8|9470.8|9460.8|9469.8|9459.8|5
1631609460000|2021-09-14 08:51:00|9471|9461|9471.5|9461.5|9471.5|9461.5|9471|9461|5
1631609470000|2021-09-14 08:51:10|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1631609480000|2021-09-14 08:51:20|9471.3|9461.3|9470|9460|9471.3|9461.3|9468.3|9458.3|10
1631609510000|2021-09-14 08:51:50|9469|9459|9470|9460|9470.3|9460.3|9468.3|9458.3|12
1631609520000|2021-09-14 08:52:00|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|3
1631609540000|2021-09-14 08:52:20|9468.5|9458.5|9469.8|9459.8|9469.8|9459.8|9468.3|9458.3|6
1631609550000|2021-09-14 08:52:30|9470|9460|9470|9460|9470.3|9460.3|9470|9460|3
1631609560000|2021-09-14 08:52:40|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|2
1631609590000|2021-09-14 08:53:10|9469.5|9459.5|9471.3|9461.3|9471.8|9461.8|9469.5|9459.5|6
1631609600000|2021-09-14 08:53:20|9471|9461|9471.8|9461.8|9471.8|9461.8|9470.8|9460.8|4
1631609620000|2021-09-14 08:53:40|9471.5|9461.5|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|4
1631609630000|2021-09-14 08:53:50|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|9471.5|9461.5|1
1631609640000|2021-09-14 08:54:00|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|2
1631609650000|2021-09-14 08:54:10|9471.3|9461.3|9471.5|9461.5|9471.5|9461.5|9471.3|9461.3|6
1631609660000|2021-09-14 08:54:20|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|5
1631609670000|2021-09-14 08:54:30|9472|9462|9472.3|9462.3|9472.3|9462.3|9472|9462|2
1631609680000|2021-09-14 08:54:40|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|4
1631609690000|2021-09-14 08:54:50|9473.3|9463.3|9474.5|9464.5|9474.5|9464.5|9473.3|9463.3|5
1631609700000|2021-09-14 08:55:00|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|4
1631609710000|2021-09-14 08:55:10|9474.3|9464.3|9474.8|9464.8|9474.8|9464.8|9474|9464|8
1631609720000|2021-09-14 08:55:20|9475|9465|9474.8|9464.8|9476|9466|9474.8|9464.8|5
1631609730000|2021-09-14 08:55:30|9474.5|9464.5|9475|9465|9475|9465|9474.5|9464.5|10
1631609740000|2021-09-14 08:55:40|9474.5|9464.5|9475.8|9465.8|9476|9466|9474.5|9464.5|7
1631609750000|2021-09-14 08:55:50|9475.5|9465.5|9476|9466|9476|9466|9474.8|9464.8|5
1631609760000|2021-09-14 08:56:00|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|3
1631609780000|2021-09-14 08:56:20|9476|9466|9475.8|9465.8|9476|9466|9475.8|9465.8|2
1631609790000|2021-09-14 08:56:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1631609800000|2021-09-14 08:56:40|9475.8|9465.8|9476.3|9466.3|9476.3|9466.3|9475.8|9465.8|3
1631609810000|2021-09-14 08:56:50|9476|9466|9476|9466|9476|9466|9475.8|9465.8|3
1631609820000|2021-09-14 08:57:00|9475.8|9465.8|9473|9463|9476|9466|9472.8|9462.8|14
1631609840000|2021-09-14 08:57:20|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.5|9462.5|5
1631609850000|2021-09-14 08:57:30|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|3
1631609860000|2021-09-14 08:57:40|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|9472.3|9462.3|1
1631609870000|2021-09-14 08:57:50|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|5
1631609880000|2021-09-14 08:58:00|9472.8|9462.8|9472.8|9462.8|9473|9463|9472.5|9462.5|11
1631609890000|2021-09-14 08:58:10|9472.5|9462.5|9473|9463|9473|9463|9472.5|9462.5|11
1631609900000|2021-09-14 08:58:20|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1631609910000|2021-09-14 08:58:30|9473|9463|9474|9464|9474|9464|9472.8|9462.8|5
1631609920000|2021-09-14 08:58:40|9474.3|9464.3|9475.3|9465.3|9475.3|9465.3|9474.3|9464.3|3
1631609930000|2021-09-14 08:58:50|9474.8|9464.8|9472.3|9462.3|9474.8|9464.8|9472.3|9462.3|2
1631609940000|2021-09-14 08:59:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|1
1631610000000|2021-09-14 09:00:00|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1631610030000|2021-09-14 09:00:30|9472.3|9462.3|9471|9461|9472.3|9462.3|9471|9461|2
1631610040000|2021-09-14 09:00:40|9471.3|9461.3|9472.5|9462.5|9472.5|9462.5|9471.3|9461.3|3
1631610060000|2021-09-14 09:01:00|9472.8|9462.8|9473|9463|9473|9463|9472.8|9462.8|2
1631610070000|2021-09-14 09:01:10|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9473.3|9463.3|3
1631610080000|2021-09-14 09:01:20|9473.5|9463.5|9476|9466|9476|9466|9473.5|9463.5|5
1631610090000|2021-09-14 09:01:30|9475.8|9465.8|9475.3|9465.3|9475.8|9465.8|9475|9465|5
1631610100000|2021-09-14 09:01:40|9475.5|9465.5|9476|9466|9476|9466|9475.5|9465.5|3
1631610110000|2021-09-14 09:01:50|9476.3|9466.3|9475|9465|9476.5|9466.5|9475|9465|6
1631610120000|2021-09-14 09:02:00|9475.3|9465.3|9476.3|9466.3|9476.3|9466.3|9475|9465|6
1631610130000|2021-09-14 09:02:10|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.8|9466.8|3
1631610140000|2021-09-14 09:02:20|9477|9467|9477|9467|9477|9467|9477|9467|1
1631610160000|2021-09-14 09:02:40|9476.8|9466.8|9477|9467|9477|9467|9476.8|9466.8|2
1631610170000|2021-09-14 09:02:50|9477.5|9467.5|9476.8|9466.8|9478|9468|9476.8|9466.8|5
1631610180000|2021-09-14 09:03:00|9478|9468|9476.8|9466.8|9478|9468|9476.8|9466.8|4
1631610190000|2021-09-14 09:03:10|9477|9467|9478|9468|9478|9468|9477|9467|2
1631610220000|2021-09-14 09:03:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1631610230000|2021-09-14 09:03:50|9477.5|9467.5|9474.5|9464.5|9477.5|9467.5|9474.5|9464.5|7
1631610240000|2021-09-14 09:04:00|9474.3|9464.3|9473|9463|9474.3|9464.3|9472.8|9462.8|8
1631610250000|2021-09-14 09:04:10|9473.3|9463.3|9475.8|9465.8|9475.8|9465.8|9473.3|9463.3|9
1631610260000|2021-09-14 09:04:20|9475.3|9465.3|9474|9464|9475.3|9465.3|9474|9464|2
1631610270000|2021-09-14 09:04:30|9474.5|9464.5|9474.5|9464.5|9475.8|9465.8|9474.5|9464.5|7
1631610280000|2021-09-14 09:04:40|9475|9465|9474.8|9464.8|9475.5|9465.5|9474.8|9464.8|3
1631610290000|2021-09-14 09:04:50|9475|9465|9475.8|9465.8|9475.8|9465.8|9475|9465|3
1631610300000|2021-09-14 09:05:00|9476|9466|9476.8|9466.8|9476.8|9466.8|9476|9466|3
1631610310000|2021-09-14 09:05:10|9477|9467|9477|9467|9477|9467|9477|9467|1
1631610330000|2021-09-14 09:05:30|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|9476.8|9466.8|1
1631610350000|2021-09-14 09:05:50|9477.3|9467.3|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|2
1631610370000|2021-09-14 09:06:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1631610400000|2021-09-14 09:06:40|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.5|9467.5|3
1631610410000|2021-09-14 09:06:50|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1631610420000|2021-09-14 09:07:00|9478|9468|9477.8|9467.8|9478|9468|9477.8|9467.8|2
1631610430000|2021-09-14 09:07:10|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1631610460000|2021-09-14 09:07:40|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1631610470000|2021-09-14 09:07:50|9478.5|9468.5|9478.8|9468.8|9478.8|9468.8|9478.5|9468.5|2
1631610480000|2021-09-14 09:08:00|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|9478.5|9468.5|1
1631610490000|2021-09-14 09:08:10|9478.3|9468.3|9478|9468|9478.5|9468.5|9477.5|9467.5|5
1631610500000|2021-09-14 09:08:20|9477.5|9467.5|9478|9468|9478|9468|9477.5|9467.5|3
1631610510000|2021-09-14 09:08:30|9477.8|9467.8|9475.8|9465.8|9477.8|9467.8|9475.8|9465.8|6
1631610520000|2021-09-14 09:08:40|9476|9466|9483.3|9473.3|9483.3|9473.3|9476|9466|3
1631610530000|2021-09-14 09:08:50|9483|9473|9479.3|9469.3|9483|9473|9479.3|9469.3|11
1631610540000|2021-09-14 09:09:00|9479|9469|9479.5|9469.5|9480.5|9470.5|9478.8|9468.8|6
1631610550000|2021-09-14 09:09:10|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1631610560000|2021-09-14 09:09:20|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|9479.5|9469.5|1
1631610570000|2021-09-14 09:09:30|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|9479.8|9469.8|1
1631610580000|2021-09-14 09:09:40|9480|9470|9481|9471|9481|9471|9480|9470|2
1631610590000|2021-09-14 09:09:50|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|9481.3|9471.3|1
1631610600000|2021-09-14 09:10:00|9481.5|9471.5|9482.3|9472.3|9482.3|9472.3|9481.5|9471.5|7
1631610630000|2021-09-14 09:10:30|9482.5|9472.5|9485.8|9475.8|9485.8|9475.8|9482.5|9472.5|8
1631610640000|2021-09-14 09:10:40|9485.5|9475.5|9486|9476|9486|9476|9485.5|9475.5|5
1631610650000|2021-09-14 09:10:50|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1631610660000|2021-09-14 09:11:00|9486|9476|9486.5|9476.5|9486.5|9476.5|9485.8|9475.8|4
1631610670000|2021-09-14 09:11:10|9486.8|9476.8|9486.5|9476.5|9487|9477|9486.3|9476.3|16
1631610680000|2021-09-14 09:11:20|9486.3|9476.3|9489|9479|9489.3|9479.3|9486.3|9476.3|4
1631610690000|2021-09-14 09:11:30|9488.3|9478.3|9485.3|9475.3|9488.3|9478.3|9485.3|9475.3|3
1631610700000|2021-09-14 09:11:40|9485|9475|9486|9476|9486|9476|9484.3|9474.3|9
1631610720000|2021-09-14 09:12:00|9486.3|9476.3|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|3
1631610730000|2021-09-14 09:12:10|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|9484.5|9474.5|1
1631610740000|2021-09-14 09:12:20|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1631610750000|2021-09-14 09:12:30|9485.3|9475.3|9485.5|9475.5|9485.5|9475.5|9485.3|9475.3|4
1631610760000|2021-09-14 09:12:40|9485.3|9475.3|9484.8|9474.8|9485.5|9475.5|9484|9474|11
1631610770000|2021-09-14 09:12:50|9485|9475|9485.3|9475.3|9486|9476|9485|9475|7
1631610780000|2021-09-14 09:13:00|9485.5|9475.5|9485.5|9475.5|9485.5|9475.5|9485|9475|3
1631610790000|2021-09-14 09:13:10|9485|9475|9485.5|9475.5|9485.5|9475.5|9485|9475|8
1631610800000|2021-09-14 09:13:20|9485.8|9475.8|9484.8|9474.8|9486|9476|9484.8|9474.8|7
1631610810000|2021-09-14 09:13:30|9485|9475|9485.3|9475.3|9485.3|9475.3|9484.8|9474.8|4
1631610830000|2021-09-14 09:13:50|9485|9475|9485.5|9475.5|9485.5|9475.5|9485|9475|2
1631610840000|2021-09-14 09:14:00|9485|9475|9484.5|9474.5|9485|9475|9484.5|9474.5|2
1631610870000|2021-09-14 09:14:30|9485|9475|9485.5|9475.5|9485.5|9475.5|9484.5|9474.5|4
1631610880000|2021-09-14 09:14:40|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|9485.8|9475.8|1
1631610890000|2021-09-14 09:14:50|9486|9476|9487.5|9477.5|9487.5|9477.5|9486|9476|4
1631610900000|2021-09-14 09:15:00|9487.8|9477.8|9487|9477|9488|9478|9487|9477|11
1631610910000|2021-09-14 09:15:10|9486.8|9476.8|9486.3|9476.3|9486.8|9476.8|9486.3|9476.3|2
1631610930000|2021-09-14 09:15:30|9486.8|9476.8|9487.3|9477.3|9487.5|9477.5|9486.8|9476.8|4
1631610940000|2021-09-14 09:15:40|9487|9477|9488|9478|9488|9478|9486.8|9476.8|5
1631610950000|2021-09-14 09:15:50|9488.5|9478.5|9490.3|9480.3|9490.3|9480.3|9488.5|9478.5|11
1631610960000|2021-09-14 09:16:00|9490.5|9480.5|9489.8|9479.8|9490.5|9480.5|9489.8|9479.8|5
1631610970000|2021-09-14 09:16:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1631610980000|2021-09-14 09:16:20|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.5|9479.5|3
1631610990000|2021-09-14 09:16:30|9490|9480|9488|9478|9490.3|9480.3|9488|9478|4
1631611000000|2021-09-14 09:16:40|9488.3|9478.3|9488.5|9478.5|9488.5|9478.5|9488.3|9478.3|2
1631611010000|2021-09-14 09:16:50|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9488.8|9478.8|2
1631611020000|2021-09-14 09:17:00|9489|9479|9488.5|9478.5|9489|9479|9487.8|9477.8|5
1631611030000|2021-09-14 09:17:10|9488.8|9478.8|9488.5|9478.5|9488.8|9478.8|9488.5|9478.5|2
1631611040000|2021-09-14 09:17:20|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|9
1631611050000|2021-09-14 09:17:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1631611060000|2021-09-14 09:17:40|9488.8|9478.8|9490.5|9480.5|9490.5|9480.5|9488.8|9478.8|4
1631611070000|2021-09-14 09:17:50|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|2
1631611090000|2021-09-14 09:18:10|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1631611100000|2021-09-14 09:18:20|9491.3|9481.3|9493.5|9483.5|9493.5|9483.5|9490.5|9480.5|8
1631611110000|2021-09-14 09:18:30|9493.3|9483.3|9493.5|9483.5|9493.5|9483.5|9493.3|9483.3|2
1631611120000|2021-09-14 09:18:40|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|9493.8|9483.8|1
1631611130000|2021-09-14 09:18:50|9494|9484|9494.3|9484.3|9494.3|9484.3|9494|9484|2
1631611140000|2021-09-14 09:19:00|9494|9484|9493.5|9483.5|9494|9484|9493.5|9483.5|2
1631611150000|2021-09-14 09:19:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1631611180000|2021-09-14 09:19:40|9493.3|9483.3|9492.8|9482.8|9493.8|9483.8|9492.8|9482.8|7
1631611190000|2021-09-14 09:19:50|9493|9483|9491.8|9481.8|9493|9483|9491.8|9481.8|4
1631611200000|2021-09-14 09:20:00|9492|9482|9493.3|9483.3|9493.5|9483.5|9491.8|9481.8|9
1631611210000|2021-09-14 09:20:10|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.3|9483.3|15
1631611220000|2021-09-14 09:20:20|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9493.5|9483.5|2
1631611230000|2021-09-14 09:20:30|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|4
1631611240000|2021-09-14 09:20:40|9495|9485|9495|9485|9495.3|9485.3|9495|9485|3
1631611250000|2021-09-14 09:20:50|9495.3|9485.3|9496.5|9486.5|9496.5|9486.5|9495.3|9485.3|4
1631611260000|2021-09-14 09:21:00|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1631611270000|2021-09-14 09:21:10|9496.5|9486.5|9497.3|9487.3|9497.3|9487.3|9496.5|9486.5|2
1631611310000|2021-09-14 09:21:50|9497.5|9487.5|9499.3|9489.3|9499.3|9489.3|9497.5|9487.5|4
1631611320000|2021-09-14 09:22:00|9499|9489|9498|9488|9499|9489|9498|9488|3
1631611330000|2021-09-14 09:22:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498|9488|11
1631611340000|2021-09-14 09:22:20|9498|9488|9498|9488|9498.3|9488.3|9497.8|9487.8|7
1631611350000|2021-09-14 09:22:30|9498.3|9488.3|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|3
1631611360000|2021-09-14 09:22:40|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1631611370000|2021-09-14 09:22:50|9498.5|9488.5|9498.8|9488.8|9499|9489|9498.5|9488.5|6
1631611380000|2021-09-14 09:23:00|9498.5|9488.5|9498.5|9488.5|9498.8|9488.8|9498.5|9488.5|3
1631611390000|2021-09-14 09:23:10|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|9498.3|9488.3|1
1631611400000|2021-09-14 09:23:20|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498|9488|4
1631611410000|2021-09-14 09:23:30|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1631611420000|2021-09-14 09:23:40|9498|9488|9498.5|9488.5|9498.5|9488.5|9498|9488|3
1631611440000|2021-09-14 09:24:00|9497.8|9487.8|9496.3|9486.3|9498|9488|9496.3|9486.3|8
1631611450000|2021-09-14 09:24:10|9496.5|9486.5|9493.8|9483.8|9496.5|9486.5|9493.8|9483.8|8
1631611460000|2021-09-14 09:24:20|9494|9484|9495.5|9485.5|9496|9486|9494|9484|6
1631611470000|2021-09-14 09:24:30|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|3
1631611480000|2021-09-14 09:24:40|9495|9485|9496.3|9486.3|9496.3|9486.3|9495|9485|2
1631611500000|2021-09-14 09:25:00|9495.5|9485.5|9496|9486|9496|9486|9495.5|9485.5|2
1631611520000|2021-09-14 09:25:20|9496.3|9486.3|9497.5|9487.5|9497.5|9487.5|9496.3|9486.3|2
1631611530000|2021-09-14 09:25:30|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|3
1631611540000|2021-09-14 09:25:40|9497|9487|9495.5|9485.5|9497|9487|9495.5|9485.5|2
1631611550000|2021-09-14 09:25:50|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|2
1631611560000|2021-09-14 09:26:00|9495|9485|9495|9485|9495|9485|9495|9485|1
1631611570000|2021-09-14 09:26:10|9494.8|9484.8|9494.8|9484.8|9495|9485|9494.8|9484.8|5
1631611580000|2021-09-14 09:26:20|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|2
1631611590000|2021-09-14 09:26:30|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|1
1631611600000|2021-09-14 09:26:40|9494|9484|9494.8|9484.8|9494.8|9484.8|9494|9484|8
1631611630000|2021-09-14 09:27:10|9494.5|9484.5|9495.3|9485.3|9496|9486|9494.3|9484.3|8
1631611650000|2021-09-14 09:27:30|9495|9485|9493.8|9483.8|9495|9485|9493.8|9483.8|2
1631611660000|2021-09-14 09:27:40|9494|9484|9495|9485|9495|9485|9494|9484|2
1631611670000|2021-09-14 09:27:50|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1631611680000|2021-09-14 09:28:00|9495|9485|9498.5|9488.5|9499|9489|9495|9485|12
1631611690000|2021-09-14 09:28:10|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|7
1631611700000|2021-09-14 09:28:20|9499|9489|9499.3|9489.3|9499.5|9489.5|9499|9489|3
1631611710000|2021-09-14 09:28:30|9499.5|9489.5|9498.8|9488.8|9499.8|9489.8|9498.5|9488.5|10
1631611740000|2021-09-14 09:29:00|9499.3|9489.3|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|3
1631611750000|2021-09-14 09:29:10|9499.5|9489.5|9499|9489|9499.5|9489.5|9499|9489|3
1631611770000|2021-09-14 09:29:30|9499.3|9489.3|9501|9491|9501|9491|9499.3|9489.3|3
1631611780000|2021-09-14 09:29:40|9501.3|9491.3|9501.8|9491.8|9501.8|9491.8|9501.3|9491.3|2
1631611790000|2021-09-14 09:29:50|9501.5|9491.5|9500.8|9490.8|9502|9492|9500.5|9490.5|5
1631611810000|2021-09-14 09:30:10|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1631611820000|2021-09-14 09:30:20|9500.3|9490.3|9498.8|9488.8|9500.3|9490.3|9498.8|9488.8|4
1631611830000|2021-09-14 09:30:30|9498.5|9488.5|9499|9489|9499|9489|9498|9488|4
1631611840000|2021-09-14 09:30:40|9498.8|9488.8|9499|9489|9499|9489|9498|9488|7
1631611850000|2021-09-14 09:30:50|9498.8|9488.8|9499|9489|9499|9489|9498.8|9488.8|2
1631611860000|2021-09-14 09:31:00|9498.8|9488.8|9498.3|9488.3|9498.8|9488.8|9498.3|9488.3|2
1631611870000|2021-09-14 09:31:10|9498|9488|9498.3|9488.3|9498.8|9488.8|9498|9488|8
1631611880000|2021-09-14 09:31:20|9498|9488|9498|9488|9498|9488|9498|9488|1
1631611890000|2021-09-14 09:31:30|9497.8|9487.8|9498.3|9488.3|9498.3|9488.3|9497.8|9487.8|2
1631611910000|2021-09-14 09:31:50|9498.5|9488.5|9500.5|9490.5|9500.5|9490.5|9498.5|9488.5|3
1631611930000|2021-09-14 09:32:10|9500.8|9490.8|9501|9491|9501|9491|9500.8|9490.8|2
1631611950000|2021-09-14 09:32:30|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1631611960000|2021-09-14 09:32:40|9500.8|9490.8|9500.5|9490.5|9500.8|9490.8|9500.5|9490.5|2
1631611970000|2021-09-14 09:32:50|9500.3|9490.3|9500.3|9490.3|9500.5|9490.5|9500.3|9490.3|3
1631611990000|2021-09-14 09:33:10|9499.8|9489.8|9499.5|9489.5|9499.8|9489.8|9499.5|9489.5|2
1631612000000|2021-09-14 09:33:20|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|9499.3|9489.3|1
1631612010000|2021-09-14 09:33:30|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|2
1631612050000|2021-09-14 09:34:10|9499|9489|9499|9489|9499|9489|9499|9489|1
1631612060000|2021-09-14 09:34:20|9498.8|9488.8|9497.3|9487.3|9498.8|9488.8|9497.3|9487.3|4
1631612070000|2021-09-14 09:34:30|9497.5|9487.5|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|3
1631612080000|2021-09-14 09:34:40|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|2
1631612090000|2021-09-14 09:34:50|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|8
1631612100000|2021-09-14 09:35:00|9498.3|9488.3|9497.5|9487.5|9498.3|9488.3|9497.5|9487.5|10
1631612120000|2021-09-14 09:35:20|9497.3|9487.3|9495.5|9485.5|9497.3|9487.3|9495.5|9485.5|3
1631612130000|2021-09-14 09:35:30|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1631612140000|2021-09-14 09:35:40|9494.8|9484.8|9494.3|9484.3|9494.8|9484.8|9494.3|9484.3|3
1631612150000|2021-09-14 09:35:50|9494|9484|9493.5|9483.5|9494|9484|9493.5|9483.5|2
1631612170000|2021-09-14 09:36:10|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|6
1631612180000|2021-09-14 09:36:20|9493|9483|9493.3|9483.3|9493.3|9483.3|9493|9483|2
1631612190000|2021-09-14 09:36:30|9493|9483|9491.3|9481.3|9493|9483|9491|9481|7
1631612200000|2021-09-14 09:36:40|9491|9481|9490.5|9480.5|9491|9481|9490.5|9480.5|2
1631612210000|2021-09-14 09:36:50|9490.3|9480.3|9491|9481|9491|9481|9490|9480|4
1631612220000|2021-09-14 09:37:00|9491.3|9481.3|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|3
1631612240000|2021-09-14 09:37:20|9491|9481|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|4
1631612250000|2021-09-14 09:37:30|9490|9480|9490|9480|9490|9480|9490|9480|1
1631612260000|2021-09-14 09:37:40|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|9489.8|9479.8|1
1631612270000|2021-09-14 09:37:50|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|2
1631612280000|2021-09-14 09:38:00|9490.8|9480.8|9490|9480|9490.8|9480.8|9489.8|9479.8|4
1631612290000|2021-09-14 09:38:10|9489.8|9479.8|9490|9480|9490|9480|9489.8|9479.8|2
1631612300000|2021-09-14 09:38:20|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1631612310000|2021-09-14 09:38:30|9490|9480|9490.5|9480.5|9490.5|9480.5|9490|9480|2
1631612330000|2021-09-14 09:38:50|9491|9481|9491.8|9481.8|9491.8|9481.8|9491|9481|2
1631612340000|2021-09-14 09:39:00|9492|9482|9492|9482|9492|9482|9491.8|9481.8|3
1631612350000|2021-09-14 09:39:10|9491.8|9481.8|9492|9482|9492|9482|9491.8|9481.8|2
1631612360000|2021-09-14 09:39:20|9492.3|9482.3|9490.8|9480.8|9492.3|9482.3|9490.8|9480.8|5
1631612370000|2021-09-14 09:39:30|9491|9481|9491.3|9481.3|9491.3|9481.3|9491|9481|2
1631612380000|2021-09-14 09:39:40|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1631612390000|2021-09-14 09:39:50|9491.5|9481.5|9491|9481|9491.5|9481.5|9491|9481|10
1631612400000|2021-09-14 09:40:00|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|3
1631612410000|2021-09-14 09:40:10|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.5|9479.5|3
1631612420000|2021-09-14 09:40:20|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|3
1631612430000|2021-09-14 09:40:30|9489.5|9479.5|9491|9481|9491|9481|9489.5|9479.5|6
1631612450000|2021-09-14 09:40:50|9490.8|9480.8|9490.3|9480.3|9490.8|9480.8|9490.3|9480.3|3
1631612460000|2021-09-14 09:41:00|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|3
1631612480000|2021-09-14 09:41:20|9489.8|9479.8|9489.8|9479.8|9490|9480|9489.5|9479.5|7
1631612510000|2021-09-14 09:41:50|9489.5|9479.5|9489|9479|9489.5|9479.5|9489|9479|3
1631612520000|2021-09-14 09:42:00|9489.3|9479.3|9488.5|9478.5|9489.3|9479.3|9488.3|9478.3|8
1631612530000|2021-09-14 09:42:10|9488.3|9478.3|9486.8|9476.8|9488.3|9478.3|9486.8|9476.8|8
1631612550000|2021-09-14 09:42:30|9486.5|9476.5|9481.3|9471.3|9486.5|9476.5|9481.3|9471.3|5
1631612560000|2021-09-14 09:42:40|9481|9471|9482.8|9472.8|9482.8|9472.8|9480.3|9470.3|12
1631612570000|2021-09-14 09:42:50|9482.5|9472.5|9481.8|9471.8|9482.5|9472.5|9480|9470|8
1631612580000|2021-09-14 09:43:00|9481.5|9471.5|9480.8|9470.8|9481.5|9471.5|9480.5|9470.5|7
1631612590000|2021-09-14 09:43:10|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|9480.5|9470.5|1
1631612600000|2021-09-14 09:43:20|9480.8|9470.8|9480.8|9470.8|9480.8|9470.8|9480.5|9470.5|3
1631612610000|2021-09-14 09:43:30|9481.3|9471.3|9484.3|9474.3|9484.8|9474.8|9481.3|9471.3|7
1631612620000|2021-09-14 09:43:40|9484.5|9474.5|9481.8|9471.8|9484.5|9474.5|9481.8|9471.8|6
1631612630000|2021-09-14 09:43:50|9482|9472|9482.8|9472.8|9482.8|9472.8|9482|9472|5
1631612640000|2021-09-14 09:44:00|9482.5|9472.5|9483|9473|9483|9473|9482|9472|10
1631612670000|2021-09-14 09:44:30|9483.3|9473.3|9483.3|9473.3|9483.8|9473.8|9483.3|9473.3|4
1631612680000|2021-09-14 09:44:40|9483|9473|9483|9473|9483|9473|9483|9473|1
1631612690000|2021-09-14 09:44:50|9482.8|9472.8|9480.8|9470.8|9482.8|9472.8|9480.8|9470.8|2
1631612700000|2021-09-14 09:45:00|9480.5|9470.5|9479|9469|9480.5|9470.5|9479|9469|3
1631612710000|2021-09-14 09:45:10|9479.3|9469.3|9481.3|9471.3|9481.3|9471.3|9479.3|9469.3|2
1631612720000|2021-09-14 09:45:20|9481.5|9471.5|9480.3|9470.3|9481.8|9471.8|9480.3|9470.3|5
1631612730000|2021-09-14 09:45:30|9480|9470|9480|9470|9480.3|9470.3|9480|9470|3
1631612770000|2021-09-14 09:46:10|9479.8|9469.8|9477.8|9467.8|9479.8|9469.8|9477.8|9467.8|9
1631612780000|2021-09-14 09:46:20|9477.5|9467.5|9475.8|9465.8|9477.5|9467.5|9475.8|9465.8|2
1631612790000|2021-09-14 09:46:30|9476.3|9466.3|9477.5|9467.5|9477.8|9467.8|9476.3|9466.3|3
1631612810000|2021-09-14 09:46:50|9477.3|9467.3|9477|9467|9477.3|9467.3|9477|9467|2
1631612820000|2021-09-14 09:47:00|9476.8|9466.8|9476|9466|9476.8|9466.8|9476|9466|3
1631612830000|2021-09-14 09:47:10|9475.8|9465.8|9475|9465|9475.8|9465.8|9475|9465|2
1631612840000|2021-09-14 09:47:20|9475.5|9465.5|9473.5|9463.5|9475.5|9465.5|9473|9463|7
1631612850000|2021-09-14 09:47:30|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1631612860000|2021-09-14 09:47:40|9474.3|9464.3|9473.3|9463.3|9474.3|9464.3|9473.3|9463.3|3
1631612870000|2021-09-14 09:47:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1631612890000|2021-09-14 09:48:10|9473.5|9463.5|9475.8|9465.8|9475.8|9465.8|9473.5|9463.5|4
1631612900000|2021-09-14 09:48:20|9475.5|9465.5|9476|9466|9476|9466|9475|9465|3
1631612910000|2021-09-14 09:48:30|9475.5|9465.5|9473.8|9463.8|9475.5|9465.5|9473.8|9463.8|5
1631612920000|2021-09-14 09:48:40|9474|9464|9475.3|9465.3|9475.3|9465.3|9473.8|9463.8|6
1631612930000|2021-09-14 09:48:50|9475.8|9465.8|9476|9466|9476|9466|9475.8|9465.8|2
1631612940000|2021-09-14 09:49:00|9476.3|9466.3|9475.3|9465.3|9476.3|9466.3|9475.3|9465.3|4
1631612950000|2021-09-14 09:49:10|9475|9465|9474|9464|9475|9465|9473.5|9463.5|6
1631612960000|2021-09-14 09:49:20|9473.8|9463.8|9473|9463|9473.8|9463.8|9473|9463|4
1631612970000|2021-09-14 09:49:30|9472.5|9462.5|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|2
1631612980000|2021-09-14 09:49:40|9473|9463|9473.5|9463.5|9473.8|9463.8|9473|9463|3
1631612990000|2021-09-14 09:49:50|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|1
1631613000000|2021-09-14 09:50:00|9474|9464|9475|9465|9475.3|9465.3|9474|9464|8
1631613010000|2021-09-14 09:50:10|9474.8|9464.8|9474.8|9464.8|9475|9465|9474.8|9464.8|3
1631613020000|2021-09-14 09:50:20|9475|9465|9475|9465|9475|9465|9475|9465|1
1631613040000|2021-09-14 09:50:40|9474.5|9464.5|9473.5|9463.5|9474.5|9464.5|9473.5|9463.5|3
1631613050000|2021-09-14 09:50:50|9473.8|9463.8|9473.8|9463.8|9474.3|9464.3|9473.5|9463.5|7
1631613060000|2021-09-14 09:51:00|9473.5|9463.5|9471|9461|9473.5|9463.5|9471|9461|5
1631613070000|2021-09-14 09:51:10|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|3
1631613090000|2021-09-14 09:51:30|9472|9462|9472|9462|9472|9462|9471.8|9461.8|3
1631613100000|2021-09-14 09:51:40|9472.3|9462.3|9472.5|9462.5|9472.8|9462.8|9472.3|9462.3|7
1631613110000|2021-09-14 09:51:50|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|2
1631613120000|2021-09-14 09:52:00|9470.3|9460.3|9468.3|9458.3|9471|9461|9468|9458|8
1631613130000|2021-09-14 09:52:10|9467.8|9457.8|9468.3|9458.3|9468.3|9458.3|9467.8|9457.8|3
1631613140000|2021-09-14 09:52:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631613150000|2021-09-14 09:52:30|9468.3|9458.3|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|2
1631613160000|2021-09-14 09:52:40|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|2
1631613170000|2021-09-14 09:52:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1631613180000|2021-09-14 09:53:00|9469|9459|9469|9459|9469|9459|9469|9459|1
1631613220000|2021-09-14 09:53:40|9469.3|9459.3|9470|9460|9470|9460|9469.3|9459.3|5
1631613240000|2021-09-14 09:54:00|9469.5|9459.5|9469|9459|9469.5|9459.5|9468.8|9458.8|4
1631613250000|2021-09-14 09:54:10|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.8|9458.8|3
1631613260000|2021-09-14 09:54:20|9466.5|9456.5|9463|9453|9466.5|9456.5|9462.8|9452.8|5
1631613280000|2021-09-14 09:54:40|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|9463.3|9453.3|1
1631613290000|2021-09-14 09:54:50|9463|9453|9458.8|9448.8|9463|9453|9458.3|9448.3|5
1631613310000|2021-09-14 09:55:10|9459|9449|9459|9449|9459.3|9449.3|9459|9449|3
1631613320000|2021-09-14 09:55:20|9459.3|9449.3|9462.3|9452.3|9462.3|9452.3|9459|9449|8
1631613330000|2021-09-14 09:55:30|9462|9452|9461.3|9451.3|9462.5|9452.5|9461.3|9451.3|10
1631613340000|2021-09-14 09:55:40|9461|9451|9461|9451|9461.5|9451.5|9461|9451|6
1631613350000|2021-09-14 09:55:50|9461.3|9451.3|9461|9451|9461.5|9451.5|9460.3|9450.3|11
1631613360000|2021-09-14 09:56:00|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|4
1631613370000|2021-09-14 09:56:10|9460.3|9450.3|9461|9451|9461.3|9451.3|9460.3|9450.3|3
1631613380000|2021-09-14 09:56:20|9460.5|9450.5|9460|9450|9461|9451|9460|9450|6
1631613430000|2021-09-14 09:57:10|9460.3|9450.3|9459.3|9449.3|9460.3|9450.3|9458.3|9448.3|12
1631613440000|2021-09-14 09:57:20|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|2
1631613460000|2021-09-14 09:57:40|9458.5|9448.5|9458.8|9448.8|9460.3|9450.3|9458.5|9448.5|7
1631613470000|2021-09-14 09:57:50|9459.3|9449.3|9459.5|9449.5|9459.5|9449.5|9459|9449|4
1631613480000|2021-09-14 09:58:00|9459.8|9449.8|9460|9450|9460|9450|9459.8|9449.8|2
1631613490000|2021-09-14 09:58:10|9459.8|9449.8|9459.5|9449.5|9459.8|9449.8|9459.5|9449.5|2
1631613510000|2021-09-14 09:58:30|9459.8|9449.8|9460|9450|9460|9450|9459.8|9449.8|2
1631613530000|2021-09-14 09:58:50|9460.3|9450.3|9460.8|9450.8|9461|9451|9460.3|9450.3|5
1631613540000|2021-09-14 09:59:00|9461|9451|9461|9451|9461.5|9451.5|9461|9451|5
1631613550000|2021-09-14 09:59:10|9460.8|9450.8|9461.5|9451.5|9461.5|9451.5|9460.8|9450.8|10
1631613560000|2021-09-14 09:59:20|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9460|9450|8
1631613570000|2021-09-14 09:59:30|9460|9450|9460.8|9450.8|9460.8|9450.8|9459.8|9449.8|8
1631613580000|2021-09-14 09:59:40|9460.5|9450.5|9460|9450|9460.8|9450.8|9460|9450|15
1631613590000|2021-09-14 09:59:50|9459.5|9449.5|9458.3|9448.3|9460.3|9450.3|9458|9448|10
1631613600000|2021-09-14 10:00:00|9458|9448|9454.8|9444.8|9458|9448|9452.8|9442.8|13
1631613610000|2021-09-14 10:00:10|9454.5|9444.5|9452.8|9442.8|9454.5|9444.5|9452.8|9442.8|4
1631613620000|2021-09-14 10:00:20|9453.3|9443.3|9453.3|9443.3|9453.8|9443.8|9453.3|9443.3|7
1631613630000|2021-09-14 10:00:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|4
1631613640000|2021-09-14 10:00:40|9454|9444|9453|9443|9454.3|9444.3|9452.8|9442.8|4
1631613650000|2021-09-14 10:00:50|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.3|9442.3|10
1631613660000|2021-09-14 10:01:00|9453|9443|9453|9443|9453.8|9443.8|9452.8|9442.8|11
1631613670000|2021-09-14 10:01:10|9452.8|9442.8|9454|9444|9454|9444|9452.8|9442.8|6
1631613680000|2021-09-14 10:01:20|9453.8|9443.8|9453|9443|9454.3|9444.3|9453|9443|10
1631613690000|2021-09-14 10:01:30|9453.5|9443.5|9454.3|9444.3|9454.8|9444.8|9453.3|9443.3|10
1631613700000|2021-09-14 10:01:40|9454|9444|9453.5|9443.5|9454.3|9444.3|9453.5|9443.5|4
1631613710000|2021-09-14 10:01:50|9453.3|9443.3|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|3
1631613720000|2021-09-14 10:02:00|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1631613730000|2021-09-14 10:02:10|9453.3|9443.3|9454|9444|9454|9444|9452.8|9442.8|5
1631613740000|2021-09-14 10:02:20|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631613770000|2021-09-14 10:02:50|9453.5|9443.5|9451.5|9441.5|9453.8|9443.8|9451.5|9441.5|7
1631613780000|2021-09-14 10:03:00|9451.8|9441.8|9448.5|9438.5|9452.3|9442.3|9448.5|9438.5|12
1631613790000|2021-09-14 10:03:10|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|3
1631613800000|2021-09-14 10:03:20|9448|9438|9447|9437|9448|9438|9446.3|9436.3|6
1631613830000|2021-09-14 10:03:50|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|10
1631613840000|2021-09-14 10:04:00|9447.3|9437.3|9447|9437|9447.3|9437.3|9447|9437|4
1631613850000|2021-09-14 10:04:10|9447.3|9437.3|9448.8|9438.8|9448.8|9438.8|9447|9437|5
1631613880000|2021-09-14 10:04:40|9447.5|9437.5|9446.8|9436.8|9447.5|9437.5|9446.8|9436.8|3
1631613890000|2021-09-14 10:04:50|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1631613910000|2021-09-14 10:05:10|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|2
1631613920000|2021-09-14 10:05:20|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|1
1631613930000|2021-09-14 10:05:30|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1631613940000|2021-09-14 10:05:40|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1631613950000|2021-09-14 10:05:50|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|2
1631613960000|2021-09-14 10:06:00|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9448.3|9438.3|2
1631613970000|2021-09-14 10:06:10|9448|9438|9448|9438|9448|9438|9448|9438|1
1631613980000|2021-09-14 10:06:20|9447.8|9437.8|9447.5|9437.5|9447.8|9437.8|9447.5|9437.5|2
1631614000000|2021-09-14 10:06:40|9447.3|9437.3|9446|9436|9447.3|9437.3|9444.3|9434.3|11
1631614010000|2021-09-14 10:06:50|9446.5|9436.5|9448.8|9438.8|9450|9440|9446.5|9436.5|8
1631614020000|2021-09-14 10:07:00|9449|9439|9449.5|9439.5|9450.3|9440.3|9449|9439|17
1631614030000|2021-09-14 10:07:10|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1631614040000|2021-09-14 10:07:20|9448.8|9438.8|9449|9439|9449|9439|9448.3|9438.3|6
1631614050000|2021-09-14 10:07:30|9448.8|9438.8|9445.8|9435.8|9448.8|9438.8|9445.8|9435.8|4
1631614060000|2021-09-14 10:07:40|9446|9436|9448.8|9438.8|9448.8|9438.8|9446|9436|10
1631614070000|2021-09-14 10:07:50|9448.3|9438.3|9449|9439|9449.3|9439.3|9448.3|9438.3|9
1631614100000|2021-09-14 10:08:20|9449.3|9439.3|9450|9440|9450|9440|9448.8|9438.8|4
1631614110000|2021-09-14 10:08:30|9450.8|9440.8|9451|9441|9451|9441|9450.8|9440.8|10
1631614120000|2021-09-14 10:08:40|9450.8|9440.8|9450.5|9440.5|9451|9441|9450.5|9440.5|5
1631614130000|2021-09-14 10:08:50|9450.3|9440.3|9449|9439|9450.3|9440.3|9449|9439|4
1631614140000|2021-09-14 10:09:00|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1631614150000|2021-09-14 10:09:10|9448.8|9438.8|9450.5|9440.5|9450.5|9440.5|9448.8|9438.8|9
1631614160000|2021-09-14 10:09:20|9450|9440|9444.3|9434.3|9450|9440|9443.8|9433.8|7
1631614170000|2021-09-14 10:09:30|9444.5|9434.5|9444.5|9434.5|9447|9437|9444.5|9434.5|8
1631614180000|2021-09-14 10:09:40|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|3
1631614190000|2021-09-14 10:09:50|9445|9435|9445|9435|9446.3|9436.3|9445|9435|5
1631614200000|2021-09-14 10:10:00|9445.3|9435.3|9446.8|9436.8|9447|9437|9445|9435|9
1631614210000|2021-09-14 10:10:10|9447|9437|9447.5|9437.5|9447.5|9437.5|9446.8|9436.8|5
1631614230000|2021-09-14 10:10:30|9448|9438|9449.3|9439.3|9449.8|9439.8|9448|9438|7
1631614240000|2021-09-14 10:10:40|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|3
1631614260000|2021-09-14 10:11:00|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449|9439|6
1631614270000|2021-09-14 10:11:10|9449.8|9439.8|9452|9442|9452|9442|9449.8|9439.8|10
1631614280000|2021-09-14 10:11:20|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452|9442|11
1631614290000|2021-09-14 10:11:30|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|4
1631614300000|2021-09-14 10:11:40|9453|9443|9453|9443|9453|9443|9453|9443|1
1631614330000|2021-09-14 10:12:10|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|2
1631614350000|2021-09-14 10:12:30|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.8|9444.8|3
1631614370000|2021-09-14 10:12:50|9455|9445|9455|9445|9455|9445|9455|9445|1
1631614390000|2021-09-14 10:13:10|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|4
1631614420000|2021-09-14 10:13:40|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9453.8|9443.8|4
1631614430000|2021-09-14 10:13:50|9455|9445|9456|9446|9456|9446|9455|9445|2
1631614450000|2021-09-14 10:14:10|9456.3|9446.3|9456|9446|9457|9447|9456|9446|3
1631614460000|2021-09-14 10:14:20|9455.8|9445.8|9456|9446|9456|9446|9455.8|9445.8|4
1631614480000|2021-09-14 10:14:40|9455.8|9445.8|9456|9446|9456|9446|9455.8|9445.8|2
1631614490000|2021-09-14 10:14:50|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454|9444|7
1631614500000|2021-09-14 10:15:00|9454.8|9444.8|9454|9444|9454.8|9444.8|9454|9444|4
1631614510000|2021-09-14 10:15:10|9454.3|9444.3|9453|9443|9454.3|9444.3|9453|9443|4
1631614520000|2021-09-14 10:15:20|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631614530000|2021-09-14 10:15:30|9453.5|9443.5|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|2
1631614540000|2021-09-14 10:15:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1631614550000|2021-09-14 10:15:50|9453.8|9443.8|9453.3|9443.3|9454|9444|9453.3|9443.3|7
1631614560000|2021-09-14 10:16:00|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1631614570000|2021-09-14 10:16:10|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453.5|9443.5|2
1631614580000|2021-09-14 10:16:20|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631614590000|2021-09-14 10:16:30|9453.5|9443.5|9456.3|9446.3|9456.3|9446.3|9453.5|9443.5|4
1631614600000|2021-09-14 10:16:40|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|9
1631614610000|2021-09-14 10:16:50|9455.8|9445.8|9451.8|9441.8|9455.8|9445.8|9451.8|9441.8|11
1631614620000|2021-09-14 10:17:00|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|1
1631614630000|2021-09-14 10:17:10|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1631614640000|2021-09-14 10:17:20|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1631614650000|2021-09-14 10:17:30|9452|9442|9452.5|9442.5|9452.8|9442.8|9452|9442|4
1631614660000|2021-09-14 10:17:40|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|4
1631614670000|2021-09-14 10:17:50|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|6
1631614680000|2021-09-14 10:18:00|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|3
1631614690000|2021-09-14 10:18:10|9452.5|9442.5|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|2
1631614700000|2021-09-14 10:18:20|9453.8|9443.8|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|2
1631614710000|2021-09-14 10:18:30|9454.3|9444.3|9452.5|9442.5|9454.3|9444.3|9452.5|9442.5|3
1631614750000|2021-09-14 10:19:10|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|9452.3|9442.3|1
1631614760000|2021-09-14 10:19:20|9452|9442|9452|9442|9452|9442|9452|9442|1
1631614780000|2021-09-14 10:19:40|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.5|9441.5|2
1631614790000|2021-09-14 10:19:50|9451|9441|9452|9442|9452|9442|9451|9441|4
1631614800000|2021-09-14 10:20:00|9452.3|9442.3|9452.8|9442.8|9453.5|9443.5|9452.3|9442.3|5
1631614810000|2021-09-14 10:20:10|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|4
1631614820000|2021-09-14 10:20:20|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|3
1631614830000|2021-09-14 10:20:30|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|9
1631614850000|2021-09-14 10:20:50|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1631614860000|2021-09-14 10:21:00|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1631614880000|2021-09-14 10:21:20|9452.5|9442.5|9453|9443|9453|9443|9452.5|9442.5|5
1631614890000|2021-09-14 10:21:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1631614900000|2021-09-14 10:21:40|9453.3|9443.3|9453|9443|9453.5|9443.5|9453|9443|3
1631614910000|2021-09-14 10:21:50|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1631614920000|2021-09-14 10:22:00|9452.5|9442.5|9453.3|9443.3|9453.3|9443.3|9452|9442|5
1631614940000|2021-09-14 10:22:20|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|4
1631614950000|2021-09-14 10:22:30|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631614960000|2021-09-14 10:22:40|9453|9443|9454.8|9444.8|9454.8|9444.8|9453|9443|2
1631614970000|2021-09-14 10:22:50|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|3
1631614980000|2021-09-14 10:23:00|9456|9446|9455|9445|9456.3|9446.3|9455|9445|4
1631614990000|2021-09-14 10:23:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631615000000|2021-09-14 10:23:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1631615010000|2021-09-14 10:23:30|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|3
1631615020000|2021-09-14 10:23:40|9454.5|9444.5|9454.5|9444.5|9455|9445|9454.5|9444.5|4
1631615050000|2021-09-14 10:24:10|9454.8|9444.8|9454|9444|9454.8|9444.8|9453.8|9443.8|5
1631615060000|2021-09-14 10:24:20|9453.8|9443.8|9452.8|9442.8|9453.8|9443.8|9452.8|9442.8|9
1631615070000|2021-09-14 10:24:30|9452.5|9442.5|9449|9439|9452.5|9442.5|9449|9439|5
1631615080000|2021-09-14 10:24:40|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9448.3|9438.3|9
1631615090000|2021-09-14 10:24:50|9449.5|9439.5|9449.8|9439.8|9450|9440|9449.5|9439.5|8
1631615100000|2021-09-14 10:25:00|9450|9440|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|6
1631615120000|2021-09-14 10:25:20|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|2
1631615130000|2021-09-14 10:25:30|9451.5|9441.5|9451.3|9441.3|9452.8|9442.8|9450.3|9440.3|11
1631615140000|2021-09-14 10:25:40|9451.5|9441.5|9453.3|9443.3|9453.3|9443.3|9451.5|9441.5|6
1631615160000|2021-09-14 10:26:00|9453.5|9443.5|9454|9444|9455.5|9445.5|9453.5|9443.5|5
1631615170000|2021-09-14 10:26:10|9453.8|9443.8|9453.5|9443.5|9453.8|9443.8|9453|9443|8
1631615180000|2021-09-14 10:26:20|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631615190000|2021-09-14 10:26:30|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1631615200000|2021-09-14 10:26:40|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|2
1631615210000|2021-09-14 10:26:50|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|2
1631615220000|2021-09-14 10:27:00|9451.8|9441.8|9452|9442|9452|9442|9450.3|9440.3|8
1631615230000|2021-09-14 10:27:10|9451.8|9441.8|9452.3|9442.3|9452.5|9442.5|9451.8|9441.8|5
1631615240000|2021-09-14 10:27:20|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|2
1631615250000|2021-09-14 10:27:30|9451.8|9441.8|9452.3|9442.3|9452.3|9442.3|9451.8|9441.8|3
1631615260000|2021-09-14 10:27:40|9452|9442|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|10
1631615270000|2021-09-14 10:27:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|3
1631615280000|2021-09-14 10:28:00|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|3
1631615290000|2021-09-14 10:28:10|9453|9443|9453|9443|9453.3|9443.3|9453|9443|3
1631615300000|2021-09-14 10:28:20|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631615310000|2021-09-14 10:28:30|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.5|9443.5|3
1631615320000|2021-09-14 10:28:40|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1631615330000|2021-09-14 10:28:50|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631615340000|2021-09-14 10:29:00|9453.5|9443.5|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1631615360000|2021-09-14 10:29:20|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631615370000|2021-09-14 10:29:30|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|9453.5|9443.5|1
1631615380000|2021-09-14 10:29:40|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|6
1631615400000|2021-09-14 10:30:00|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452|9442|6
1631615410000|2021-09-14 10:30:10|9453.8|9443.8|9453|9443|9454.5|9444.5|9453|9443|12
1631615420000|2021-09-14 10:30:20|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1631615430000|2021-09-14 10:30:30|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631615450000|2021-09-14 10:30:50|9453|9443|9453|9443|9453|9443|9453|9443|1
1631615460000|2021-09-14 10:31:00|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1631615480000|2021-09-14 10:31:20|9453.3|9443.3|9453.5|9443.5|9453.5|9443.5|9453.3|9443.3|2
1631615490000|2021-09-14 10:31:30|9454.8|9444.8|9454.5|9444.5|9455|9445|9454.5|9444.5|4
1631615510000|2021-09-14 10:31:50|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1631615530000|2021-09-14 10:32:10|9454|9444|9454|9444|9454.3|9444.3|9454|9444|3
1631615540000|2021-09-14 10:32:20|9454.3|9444.3|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|2
1631615550000|2021-09-14 10:32:30|9456.3|9446.3|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|5
1631615560000|2021-09-14 10:32:40|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|3
1631615570000|2021-09-14 10:32:50|9455.8|9445.8|9456|9446|9456|9446|9455.3|9445.3|5
1631615580000|2021-09-14 10:33:00|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1631615590000|2021-09-14 10:33:10|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|2
1631615600000|2021-09-14 10:33:20|9455|9445|9455.8|9445.8|9455.8|9445.8|9455|9445|3
1631615620000|2021-09-14 10:33:40|9456|9446|9456.5|9446.5|9456.5|9446.5|9456|9446|2
1631615630000|2021-09-14 10:33:50|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9455.5|9445.5|2
1631615640000|2021-09-14 10:34:00|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|5
1631615650000|2021-09-14 10:34:10|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|6
1631615660000|2021-09-14 10:34:20|9455.5|9445.5|9455.5|9445.5|9456.3|9446.3|9455.5|9445.5|10
1631615670000|2021-09-14 10:34:30|9455.8|9445.8|9457.3|9447.3|9457.8|9447.8|9455.8|9445.8|9
1631615680000|2021-09-14 10:34:40|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1631615690000|2021-09-14 10:34:50|9457|9447|9458.8|9448.8|9458.8|9448.8|9456.8|9446.8|5
1631615710000|2021-09-14 10:35:10|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1631615720000|2021-09-14 10:35:20|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|6
1631615730000|2021-09-14 10:35:30|9458.5|9448.5|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|2
1631615750000|2021-09-14 10:35:50|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.3|9448.3|4
1631615760000|2021-09-14 10:36:00|9458.3|9448.3|9456.3|9446.3|9458.3|9448.3|9456.3|9446.3|3
1631615770000|2021-09-14 10:36:10|9456|9446|9456|9446|9456|9446|9456|9446|1
1631615780000|2021-09-14 10:36:20|9455.8|9445.8|9455.8|9445.8|9456.3|9446.3|9455.8|9445.8|10
1631615790000|2021-09-14 10:36:30|9456|9446|9456|9446|9456|9446|9456|9446|1
1631615820000|2021-09-14 10:37:00|9455.8|9445.8|9455.8|9445.8|9456|9446|9455.8|9445.8|3
1631615830000|2021-09-14 10:37:10|9456|9446|9455.8|9445.8|9456|9446|9455.8|9445.8|2
1631615840000|2021-09-14 10:37:20|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1631615850000|2021-09-14 10:37:30|9456|9446|9454.3|9444.3|9456|9446|9454.3|9444.3|7
1631615860000|2021-09-14 10:37:40|9454|9444|9455.3|9445.3|9455.3|9445.3|9453.5|9443.5|8
1631615870000|2021-09-14 10:37:50|9455.5|9445.5|9455.5|9445.5|9455.8|9445.8|9455.5|9445.5|3
1631615880000|2021-09-14 10:38:00|9455.3|9445.3|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|3
1631615890000|2021-09-14 10:38:10|9455.5|9445.5|9456.3|9446.3|9456.5|9446.5|9455.5|9445.5|10
1631615900000|2021-09-14 10:38:20|9456|9446|9455.5|9445.5|9456|9446|9455.5|9445.5|2
1631615910000|2021-09-14 10:38:30|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.8|9445.8|3
1631615930000|2021-09-14 10:38:50|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1631615940000|2021-09-14 10:39:00|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9455.3|9445.3|3
1631615950000|2021-09-14 10:39:10|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9455.3|9445.3|3
1631615960000|2021-09-14 10:39:20|9456.3|9446.3|9455|9445|9456.3|9446.3|9455|9445|4
1631615980000|2021-09-14 10:39:40|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631615990000|2021-09-14 10:39:50|9455|9445|9455|9445|9455|9445|9455|9445|1
1631616000000|2021-09-14 10:40:00|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.8|9444.8|3
1631616010000|2021-09-14 10:40:10|9454.5|9444.5|9454.3|9444.3|9454.5|9444.5|9454.3|9444.3|2
1631616020000|2021-09-14 10:40:20|9454|9444|9454|9444|9454|9444|9454|9444|1
1631616040000|2021-09-14 10:40:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453|9443|6
1631616050000|2021-09-14 10:40:50|9454.3|9444.3|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|5
1631616060000|2021-09-14 10:41:00|9454|9444|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|4
1631616070000|2021-09-14 10:41:10|9454|9444|9454.5|9444.5|9454.5|9444.5|9454|9444|7
1631616080000|2021-09-14 10:41:20|9455|9445|9456.3|9446.3|9456.3|9446.3|9455|9445|2
1631616090000|2021-09-14 10:41:30|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|2
1631616100000|2021-09-14 10:41:40|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|2
1631616110000|2021-09-14 10:41:50|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1631616120000|2021-09-14 10:42:00|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|9456.5|9446.5|1
1631616140000|2021-09-14 10:42:20|9456.3|9446.3|9455.3|9445.3|9456.3|9446.3|9455.3|9445.3|3
1631616150000|2021-09-14 10:42:30|9455|9445|9455|9445|9455|9445|9454.5|9444.5|3
1631616160000|2021-09-14 10:42:40|9455.3|9445.3|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|6
1631616170000|2021-09-14 10:42:50|9455|9445|9455|9445|9455.8|9445.8|9454.5|9444.5|11
1631616180000|2021-09-14 10:43:00|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.5|9444.5|7
1631616190000|2021-09-14 10:43:10|9454.5|9444.5|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|3
1631616200000|2021-09-14 10:43:20|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|5
1631616210000|2021-09-14 10:43:30|9455|9445|9455.8|9445.8|9455.8|9445.8|9455|9445|5
1631616220000|2021-09-14 10:43:40|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|4
1631616230000|2021-09-14 10:43:50|9456|9446|9456.5|9446.5|9456.5|9446.5|9456|9446|2
1631616240000|2021-09-14 10:44:00|9456|9446|9455.5|9445.5|9456|9446|9455.3|9445.3|5
1631616250000|2021-09-14 10:44:10|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|2
1631616270000|2021-09-14 10:44:30|9456|9446|9456.5|9446.5|9456.5|9446.5|9456|9446|3
1631616280000|2021-09-14 10:44:40|9456.3|9446.3|9456.5|9446.5|9456.5|9446.5|9456.3|9446.3|2
1631616290000|2021-09-14 10:44:50|9456.3|9446.3|9455.8|9445.8|9456.5|9446.5|9455.8|9445.8|4
1631616300000|2021-09-14 10:45:00|9455.5|9445.5|9454.3|9444.3|9455.5|9445.5|9454.3|9444.3|10
1631616310000|2021-09-14 10:45:10|9454.8|9444.8|9456.3|9446.3|9456.3|9446.3|9454.8|9444.8|5
1631616320000|2021-09-14 10:45:20|9456|9446|9455|9445|9456|9446|9454.8|9444.8|13
1631616330000|2021-09-14 10:45:30|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9455.3|9445.3|2
1631616340000|2021-09-14 10:45:40|9455.3|9445.3|9455|9445|9455.3|9445.3|9454.8|9444.8|9
1631616350000|2021-09-14 10:45:50|9454.8|9444.8|9455|9445|9455.3|9445.3|9454.8|9444.8|4
1631616360000|2021-09-14 10:46:00|9454.8|9444.8|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|3
1631616430000|2021-09-14 10:47:10|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631616450000|2021-09-14 10:47:30|9454|9444|9453.5|9443.5|9454|9444|9453|9443|5
1631616460000|2021-09-14 10:47:40|9453|9443|9453|9443|9453|9443|9453|9443|1
1631616470000|2021-09-14 10:47:50|9452.5|9442.5|9452|9442|9452.5|9442.5|9452|9442|4
1631616480000|2021-09-14 10:48:00|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9451.8|9441.8|7
1631616490000|2021-09-14 10:48:10|9452.5|9442.5|9451.3|9441.3|9452.5|9442.5|9451.3|9441.3|6
1631616510000|2021-09-14 10:48:30|9451.5|9441.5|9452|9442|9452.3|9442.3|9451.3|9441.3|6
1631616530000|2021-09-14 10:48:50|9451.8|9441.8|9452|9442|9452|9442|9451.5|9441.5|6
1631616540000|2021-09-14 10:49:00|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|6
1631616550000|2021-09-14 10:49:10|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1631616560000|2021-09-14 10:49:20|9452|9442|9452|9442|9452|9442|9451.5|9441.5|8
1631616570000|2021-09-14 10:49:30|9451.8|9441.8|9451.5|9441.5|9452|9442|9451.5|9441.5|6
1631616580000|2021-09-14 10:49:40|9451.8|9441.8|9452|9442|9452.3|9442.3|9451.8|9441.8|4
1631616590000|2021-09-14 10:49:50|9452.3|9442.3|9453.8|9443.8|9453.8|9443.8|9452.3|9442.3|9
1631616600000|2021-09-14 10:50:00|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|9
1631616610000|2021-09-14 10:50:10|9453.3|9443.3|9452|9442|9453.3|9443.3|9452|9442|5
1631616620000|2021-09-14 10:50:20|9451.8|9441.8|9450.8|9440.8|9451.8|9441.8|9450.8|9440.8|2
1631616630000|2021-09-14 10:50:30|9450|9440|9450|9440|9450.3|9440.3|9449.3|9439.3|7
1631616640000|2021-09-14 10:50:40|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.3|9439.3|8
1631616650000|2021-09-14 10:50:50|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|4
1631616660000|2021-09-14 10:51:00|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|8
1631616680000|2021-09-14 10:51:20|9450.5|9440.5|9452.3|9442.3|9452.3|9442.3|9450.5|9440.5|7
1631616690000|2021-09-14 10:51:30|9452.5|9442.5|9452.8|9442.8|9453|9443|9451|9441|12
1631616700000|2021-09-14 10:51:40|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1631616710000|2021-09-14 10:51:50|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|6
1631616720000|2021-09-14 10:52:00|9453.5|9443.5|9453.3|9443.3|9453.8|9443.8|9452.3|9442.3|14
1631616730000|2021-09-14 10:52:10|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|3
1631616740000|2021-09-14 10:52:20|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|2
1631616750000|2021-09-14 10:52:30|9454|9444|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|8
1631616760000|2021-09-14 10:52:40|9454.3|9444.3|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|3
1631616770000|2021-09-14 10:52:50|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|3
1631616780000|2021-09-14 10:53:00|9452.3|9442.3|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|6
1631616790000|2021-09-14 10:53:10|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.5|9444.5|10
1631616800000|2021-09-14 10:53:20|9455|9445|9454.5|9444.5|9455|9445|9453.8|9443.8|7
1631616820000|2021-09-14 10:53:40|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1631616830000|2021-09-14 10:53:50|9454|9444|9454|9444|9454.5|9444.5|9453.8|9443.8|4
1631616840000|2021-09-14 10:54:00|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453|9443|5
1631616850000|2021-09-14 10:54:10|9454|9444|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1631616860000|2021-09-14 10:54:20|9452.8|9442.8|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|4
1631616870000|2021-09-14 10:54:30|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.8|9442.8|3
1631616890000|2021-09-14 10:54:50|9452.3|9442.3|9453.3|9443.3|9453.5|9443.5|9452|9442|6
1631616900000|2021-09-14 10:55:00|9453|9443|9452.8|9442.8|9453|9443|9452.5|9442.5|3
1631616910000|2021-09-14 10:55:10|9453|9443|9452|9442|9453|9443|9451.5|9441.5|8
1631616920000|2021-09-14 10:55:20|9451.8|9441.8|9451.3|9441.3|9451.8|9441.8|9451.3|9441.3|6
1631616930000|2021-09-14 10:55:30|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|5
1631616940000|2021-09-14 10:55:40|9450.5|9440.5|9450|9440|9450.5|9440.5|9449.3|9439.3|7
1631616950000|2021-09-14 10:55:50|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1631616960000|2021-09-14 10:56:00|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1631616970000|2021-09-14 10:56:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1631616980000|2021-09-14 10:56:20|9450.3|9440.3|9452.5|9442.5|9452.5|9442.5|9450.3|9440.3|8
1631616990000|2021-09-14 10:56:30|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452|9442|5
1631617000000|2021-09-14 10:56:40|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9450.5|9440.5|11
1631617010000|2021-09-14 10:56:50|9451.5|9441.5|9452.8|9442.8|9452.8|9442.8|9451.5|9441.5|13
1631617020000|2021-09-14 10:57:00|9452|9442|9452|9442|9452|9442|9452|9442|1
1631617030000|2021-09-14 10:57:10|9452.3|9442.3|9453|9443|9453|9443|9451.5|9441.5|8
1631617040000|2021-09-14 10:57:20|9452.8|9442.8|9454.3|9444.3|9454.3|9444.3|9452.8|9442.8|6
1631617050000|2021-09-14 10:57:30|9453.8|9443.8|9454.3|9444.3|9454.3|9444.3|9452.5|9442.5|7
1631617060000|2021-09-14 10:57:40|9454|9444|9451.5|9441.5|9454.3|9444.3|9451.5|9441.5|6
1631617070000|2021-09-14 10:57:50|9452|9442|9453.8|9443.8|9453.8|9443.8|9452|9442|4
1631617080000|2021-09-14 10:58:00|9454|9444|9451.5|9441.5|9454|9444|9451.5|9441.5|19
1631617090000|2021-09-14 10:58:10|9451.8|9441.8|9451.5|9441.5|9451.8|9441.8|9451.3|9441.3|4
1631617100000|2021-09-14 10:58:20|9451.3|9441.3|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|3
1631617110000|2021-09-14 10:58:30|9450.8|9440.8|9450|9440|9450.8|9440.8|9449.8|9439.8|5
1631617120000|2021-09-14 10:58:40|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|2
1631617130000|2021-09-14 10:58:50|9450.5|9440.5|9452.3|9442.3|9452.3|9442.3|9450.5|9440.5|5
1631617140000|2021-09-14 10:59:00|9451.8|9441.8|9452.5|9442.5|9452.5|9442.5|9451|9441|9
1631617150000|2021-09-14 10:59:10|9452.3|9442.3|9452|9442|9452.3|9442.3|9452|9442|2
1631617160000|2021-09-14 10:59:20|9452.3|9442.3|9452.8|9442.8|9452.8|9442.8|9452.3|9442.3|4
1631617170000|2021-09-14 10:59:30|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1631617180000|2021-09-14 10:59:40|9453|9443|9453|9443|9453|9443|9452.8|9442.8|3
1631617190000|2021-09-14 10:59:50|9452.5|9442.5|9453|9443|9453|9443|9451.8|9441.8|8
1631617210000|2021-09-14 11:00:10|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9451|9441|7
1631617220000|2021-09-14 11:00:20|9451.3|9441.3|9449.3|9439.3|9451.3|9441.3|9449.3|9439.3|7
1631617230000|2021-09-14 11:00:30|9449.5|9439.5|9451.5|9441.5|9451.8|9441.8|9449.5|9439.5|7
1631617240000|2021-09-14 11:00:40|9451.8|9441.8|9450.8|9440.8|9451.8|9441.8|9450.8|9440.8|4
1631617250000|2021-09-14 11:00:50|9451|9441|9449.8|9439.8|9451|9441|9449|9439|11
1631617260000|2021-09-14 11:01:00|9450.3|9440.3|9450|9440|9450.3|9440.3|9449.8|9439.8|6
1631617270000|2021-09-14 11:01:10|9449.8|9439.8|9447.8|9437.8|9449.8|9439.8|9447.8|9437.8|7
1631617280000|2021-09-14 11:01:20|9448.5|9438.5|9449.8|9439.8|9450|9440|9448.5|9438.5|7
1631617290000|2021-09-14 11:01:30|9450|9440|9449.8|9439.8|9450.3|9440.3|9449.5|9439.5|8
1631617300000|2021-09-14 11:01:40|9450|9440|9452.8|9442.8|9453|9443|9450|9440|11
1631617310000|2021-09-14 11:01:50|9453|9443|9453|9443|9453|9443|9453|9443|1
1631617330000|2021-09-14 11:02:10|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9450.3|9440.3|7
1631617340000|2021-09-14 11:02:20|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|4
1631617350000|2021-09-14 11:02:30|9451.5|9441.5|9450.8|9440.8|9452|9442|9450.8|9440.8|8
1631617360000|2021-09-14 11:02:40|9451.3|9441.3|9452.8|9442.8|9452.8|9442.8|9451.3|9441.3|7
1631617370000|2021-09-14 11:02:50|9453|9443|9453.8|9443.8|9453.8|9443.8|9453|9443|2
1631617380000|2021-09-14 11:03:00|9454|9444|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1631617390000|2021-09-14 11:03:10|9453.8|9443.8|9453|9443|9453.8|9443.8|9452.3|9442.3|11
1631617400000|2021-09-14 11:03:20|9453.3|9443.3|9453.8|9443.8|9454.8|9444.8|9453.3|9443.3|8
1631617410000|2021-09-14 11:03:30|9453.5|9443.5|9452.8|9442.8|9453.5|9443.5|9452.3|9442.3|5
1631617420000|2021-09-14 11:03:40|9453|9443|9454.8|9444.8|9454.8|9444.8|9453|9443|7
1631617430000|2021-09-14 11:03:50|9455|9445|9454.5|9444.5|9455|9445|9454.3|9444.3|8
1631617440000|2021-09-14 11:04:00|9454.8|9444.8|9454.3|9444.3|9455.5|9445.5|9453|9443|10
1631617450000|2021-09-14 11:04:10|9454.5|9444.5|9454.5|9444.5|9454.8|9444.8|9454.3|9444.3|5
1631617460000|2021-09-14 11:04:20|9454.8|9444.8|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|6
1631617470000|2021-09-14 11:04:30|9453.5|9443.5|9455|9445|9455.3|9445.3|9453|9443|9
1631617480000|2021-09-14 11:04:40|9454.8|9444.8|9455|9445|9455.3|9445.3|9454.8|9444.8|4
1631617490000|2021-09-14 11:04:50|9455.3|9445.3|9455.8|9445.8|9455.8|9445.8|9455.3|9445.3|3
1631617500000|2021-09-14 11:05:00|9455.5|9445.5|9455.5|9445.5|9455.8|9445.8|9454.8|9444.8|8
1631617510000|2021-09-14 11:05:10|9455.3|9445.3|9458|9448|9458.8|9448.8|9455.3|9445.3|9
1631617520000|2021-09-14 11:05:20|9458.5|9448.5|9456.8|9446.8|9458.8|9448.8|9456.5|9446.5|9
1631617530000|2021-09-14 11:05:30|9456.3|9446.3|9456.5|9446.5|9456.8|9446.8|9455.5|9445.5|12
1631617540000|2021-09-14 11:05:40|9456.8|9446.8|9457.3|9447.3|9458.3|9448.3|9456.8|9446.8|10
1631617550000|2021-09-14 11:05:50|9457.5|9447.5|9456.8|9446.8|9457.5|9447.5|9456.3|9446.3|7
1631617560000|2021-09-14 11:06:00|9457|9447|9458|9448|9458|9448|9457|9447|3
1631617570000|2021-09-14 11:06:10|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|1
1631617580000|2021-09-14 11:06:20|9457.5|9447.5|9458|9448|9458|9448|9457|9447|3
1631617600000|2021-09-14 11:06:40|9457.8|9447.8|9457.3|9447.3|9457.8|9447.8|9457.3|9447.3|2
1631617610000|2021-09-14 11:06:50|9457.5|9447.5|9457|9447|9457.5|9447.5|9456.3|9446.3|8
1631617620000|2021-09-14 11:07:00|9456.8|9446.8|9457.5|9447.5|9457.5|9447.5|9456.8|9446.8|3
1631617630000|2021-09-14 11:07:10|9457.3|9447.3|9457.3|9447.3|9457.8|9447.8|9457|9447|5
1631617640000|2021-09-14 11:07:20|9457.8|9447.8|9458.5|9448.5|9458.5|9448.5|9457.8|9447.8|3
1631617650000|2021-09-14 11:07:30|9458.3|9448.3|9457.3|9447.3|9458.3|9448.3|9457.3|9447.3|3
1631617660000|2021-09-14 11:07:40|9457.5|9447.5|9456.3|9446.3|9457.8|9447.8|9456.3|9446.3|7
1631617670000|2021-09-14 11:07:50|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1631617690000|2021-09-14 11:08:10|9457|9447|9456|9446|9457|9447|9456|9446|5
1631617700000|2021-09-14 11:08:20|9456.3|9446.3|9457|9447|9457.3|9447.3|9456.3|9446.3|4
1631617720000|2021-09-14 11:08:40|9456.3|9446.3|9455.3|9445.3|9456.3|9446.3|9454|9444|15
1631617730000|2021-09-14 11:08:50|9455|9445|9456.8|9446.8|9456.8|9446.8|9454.5|9444.5|5
1631617740000|2021-09-14 11:09:00|9456.3|9446.3|9455.3|9445.3|9456.5|9446.5|9455.3|9445.3|5
1631617750000|2021-09-14 11:09:10|9455|9445|9454.5|9444.5|9455.3|9445.3|9453.3|9443.3|13
1631617770000|2021-09-14 11:09:30|9454.3|9444.3|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|2
1631617780000|2021-09-14 11:09:40|9454|9444|9453.8|9443.8|9454|9444|9453.8|9443.8|4
1631617790000|2021-09-14 11:09:50|9453.5|9443.5|9454|9444|9454|9444|9453|9443|4
1631617800000|2021-09-14 11:10:00|9453.8|9443.8|9448|9438|9453.8|9443.8|9448|9438|9
1631617810000|2021-09-14 11:10:10|9447.8|9437.8|9448|9438|9448.8|9438.8|9447.8|9437.8|4
1631617820000|2021-09-14 11:10:20|9447.8|9437.8|9447|9437|9448|9438|9446.8|9436.8|7
1631617830000|2021-09-14 11:10:30|9447.3|9437.3|9449.3|9439.3|9449.3|9439.3|9447|9437|12
1631617840000|2021-09-14 11:10:40|9449.5|9439.5|9450.5|9440.5|9450.8|9440.8|9449.5|9439.5|4
1631617850000|2021-09-14 11:10:50|9450.3|9440.3|9450.8|9440.8|9450.8|9440.8|9449.8|9439.8|6
1631617860000|2021-09-14 11:11:00|9450.5|9440.5|9448.3|9438.3|9450.5|9440.5|9447.8|9437.8|17
1631617870000|2021-09-14 11:11:10|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|4
1631617880000|2021-09-14 11:11:20|9447.8|9437.8|9446|9436|9447.8|9437.8|9446|9436|7
1631617890000|2021-09-14 11:11:30|9445.5|9435.5|9444.8|9434.8|9446|9436|9444.3|9434.3|7
1631617900000|2021-09-14 11:11:40|9445|9435|9441.5|9431.5|9445|9435|9441.5|9431.5|5
1631617910000|2021-09-14 11:11:50|9441.3|9431.3|9441|9431|9441.5|9431.5|9440|9430|8
1631617920000|2021-09-14 11:12:00|9442|9432|9441.8|9431.8|9442.5|9432.5|9441.8|9431.8|4
1631617940000|2021-09-14 11:12:20|9441.3|9431.3|9441.8|9431.8|9442.3|9432.3|9440.3|9430.3|11
1631617950000|2021-09-14 11:12:30|9442.3|9432.3|9442|9432|9442.3|9432.3|9441.8|9431.8|4
1631617960000|2021-09-14 11:12:40|9442.3|9432.3|9442.8|9432.8|9443|9433|9442.3|9432.3|5
1631617970000|2021-09-14 11:12:50|9441.8|9431.8|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|3
1631617980000|2021-09-14 11:13:00|9442.3|9432.3|9442|9432|9442.3|9432.3|9442|9432|4
1631617990000|2021-09-14 11:13:10|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1631618000000|2021-09-14 11:13:20|9441.8|9431.8|9441|9431|9441.8|9431.8|9441|9431|3
1631618010000|2021-09-14 11:13:30|9441.5|9431.5|9441.8|9431.8|9442.3|9432.3|9441.5|9431.5|8
1631618020000|2021-09-14 11:13:40|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9440.8|9430.8|5
1631618030000|2021-09-14 11:13:50|9442|9432|9442.5|9432.5|9442.5|9432.5|9441.8|9431.8|4
1631618040000|2021-09-14 11:14:00|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1631618050000|2021-09-14 11:14:10|9442|9432|9440.3|9430.3|9442|9432|9440.3|9430.3|9
1631618060000|2021-09-14 11:14:20|9440|9430|9440|9430|9440|9430|9440|9430|1
1631618070000|2021-09-14 11:14:30|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1631618080000|2021-09-14 11:14:40|9441|9431|9441.3|9431.3|9441.8|9431.8|9441|9431|6
1631618090000|2021-09-14 11:14:50|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|3
1631618100000|2021-09-14 11:15:00|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1631618110000|2021-09-14 11:15:10|9440.8|9430.8|9439.8|9429.8|9441|9431|9439.8|9429.8|5
1631618120000|2021-09-14 11:15:20|9439.5|9429.5|9438.3|9428.3|9439.5|9429.5|9437.5|9427.5|10
1631618130000|2021-09-14 11:15:30|9438.5|9428.5|9439.8|9429.8|9439.8|9429.8|9438.5|9428.5|10
1631618140000|2021-09-14 11:15:40|9440|9430|9438.8|9428.8|9440.3|9430.3|9438.8|9428.8|9
1631618150000|2021-09-14 11:15:50|9438.5|9428.5|9437.3|9427.3|9438.8|9428.8|9436.5|9426.5|11
1631618160000|2021-09-14 11:16:00|9437|9427|9437|9427|9437|9427|9437|9427|1
1631618170000|2021-09-14 11:16:10|9437.3|9427.3|9438.8|9428.8|9438.8|9428.8|9437.3|9427.3|3
1631618180000|2021-09-14 11:16:20|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|2
1631618190000|2021-09-14 11:16:30|9438.5|9428.5|9438.3|9428.3|9438.5|9428.5|9437.8|9427.8|8
1631618200000|2021-09-14 11:16:40|9438|9428|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|4
1631618210000|2021-09-14 11:16:50|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438|9428|3
1631618220000|2021-09-14 11:17:00|9438|9428|9438.3|9428.3|9438.3|9428.3|9437.3|9427.3|6
1631618230000|2021-09-14 11:17:10|9438|9428|9438.5|9428.5|9439|9429|9437.8|9427.8|5
1631618240000|2021-09-14 11:17:20|9438.8|9428.8|9437.3|9427.3|9438.8|9428.8|9437.3|9427.3|6
1631618250000|2021-09-14 11:17:30|9436.8|9426.8|9438.3|9428.3|9438.5|9428.5|9436.8|9426.8|6
1631618260000|2021-09-14 11:17:40|9438.5|9428.5|9438.8|9428.8|9438.8|9428.8|9438.5|9428.5|12
1631618270000|2021-09-14 11:17:50|9438.5|9428.5|9437|9427|9438.8|9428.8|9437|9427|12
1631618280000|2021-09-14 11:18:00|9436.8|9426.8|9438|9428|9438.3|9428.3|9436.8|9426.8|8
1631618290000|2021-09-14 11:18:10|9438.3|9428.3|9440.8|9430.8|9441|9431|9438.3|9428.3|5
1631618300000|2021-09-14 11:18:20|9441|9431|9440.5|9430.5|9441|9431|9440.5|9430.5|4
1631618310000|2021-09-14 11:18:30|9439.5|9429.5|9438.8|9428.8|9439.5|9429.5|9438|9428|6
1631618330000|2021-09-14 11:18:50|9438.5|9428.5|9438|9428|9438.5|9428.5|9437.5|9427.5|4
1631618340000|2021-09-14 11:19:00|9438.3|9428.3|9438.3|9428.3|9438.5|9428.5|9438|9428|5
1631618350000|2021-09-14 11:19:10|9438|9428|9438|9428|9438.3|9428.3|9437.8|9427.8|9
1631618360000|2021-09-14 11:19:20|9437.5|9427.5|9434|9424|9437.5|9427.5|9434|9424|10
1631618370000|2021-09-14 11:19:30|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9432.5|9422.5|4
1631618380000|2021-09-14 11:19:40|9433|9423|9432|9422|9433|9423|9432|9422|7
1631618400000|2021-09-14 11:20:00|9431.8|9421.8|9431.5|9421.5|9431.8|9421.8|9431.5|9421.5|2
1631618410000|2021-09-14 11:20:10|9431.8|9421.8|9432.3|9422.3|9433.5|9423.5|9431.8|9421.8|10
1631618420000|2021-09-14 11:20:20|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.8|9422.8|2
1631618430000|2021-09-14 11:20:30|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|2
1631618440000|2021-09-14 11:20:40|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.5|9422.5|3
1631618450000|2021-09-14 11:20:50|9433.8|9423.8|9433.3|9423.3|9433.8|9423.8|9433.3|9423.3|2
1631618460000|2021-09-14 11:21:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1631618470000|2021-09-14 11:21:10|9433.3|9423.3|9433|9423|9433.3|9423.3|9433|9423|4
1631618480000|2021-09-14 11:21:20|9433.3|9423.3|9432|9422|9433.8|9423.8|9432|9422|6
1631618490000|2021-09-14 11:21:30|9431.8|9421.8|9423.3|9413.3|9431.8|9421.8|9423.3|9413.3|8
1631618500000|2021-09-14 11:21:40|9423.8|9413.8|9423.5|9413.5|9423.8|9413.8|9423.5|9413.5|2
1631618510000|2021-09-14 11:21:50|9422.8|9412.8|9419.5|9409.5|9422.8|9412.8|9419.5|9409.5|2
1631618520000|2021-09-14 11:22:00|9419.3|9409.3|9419.3|9409.3|9421|9411|9418.5|9408.5|13
1631618530000|2021-09-14 11:22:10|9419.5|9409.5|9419.3|9409.3|9419.5|9409.5|9419.3|9409.3|2
1631618540000|2021-09-14 11:22:20|9419|9409|9417|9407|9419.5|9409.5|9417|9407|7
1631618550000|2021-09-14 11:22:30|9416.5|9406.5|9416.8|9406.8|9416.8|9406.8|9413|9403|14
1631618560000|2021-09-14 11:22:40|9417|9407|9416.8|9406.8|9417|9407|9415.3|9405.3|17
1631618570000|2021-09-14 11:22:50|9417|9407|9416.3|9406.3|9417.5|9407.5|9414.8|9404.8|13
1631618580000|2021-09-14 11:23:00|9416|9406|9416.3|9406.3|9416.3|9406.3|9414.3|9404.3|14
1631618590000|2021-09-14 11:23:10|9416.5|9406.5|9421|9411|9421|9411|9416.5|9406.5|9
1631618600000|2021-09-14 11:23:20|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|1
1631618610000|2021-09-14 11:23:30|9420.8|9410.8|9421.5|9411.5|9424|9414|9420.8|9410.8|8
1631618620000|2021-09-14 11:23:40|9421.3|9411.3|9420.3|9410.3|9421.3|9411.3|9420.3|9410.3|5
1631618630000|2021-09-14 11:23:50|9421.3|9411.3|9417.5|9407.5|9421.3|9411.3|9416.8|9406.8|10
1631618640000|2021-09-14 11:24:00|9417.8|9407.8|9419.3|9409.3|9420.8|9410.8|9417.8|9407.8|8
1631618650000|2021-09-14 11:24:10|9423.9|9413.9|9424.5|9414.5|9424.5|9414.5|9423.9|9413.9|4
1631618660000|2021-09-14 11:24:20|9425.3|9415.3|9427.5|9417.5|9427.5|9417.5|9424.8|9414.8|7
1631618670000|2021-09-14 11:24:30|9427.3|9417.3|9427.5|9417.5|9427.5|9417.5|9426.8|9416.8|3
1631618680000|2021-09-14 11:24:40|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428|9418|9
1631618690000|2021-09-14 11:24:50|9428|9418|9427.8|9417.8|9428.3|9418.3|9427.3|9417.3|12
1631618700000|2021-09-14 11:25:00|9428|9418|9426.3|9416.3|9428.3|9418.3|9426.3|9416.3|12
1631618710000|2021-09-14 11:25:10|9426|9416|9426.5|9416.5|9427.5|9417.5|9426|9416|7
1631618720000|2021-09-14 11:25:20|9426|9416|9426.5|9416.5|9426.5|9416.5|9425.3|9415.3|7
1631618730000|2021-09-14 11:25:30|9426.3|9416.3|9425.8|9415.8|9426.3|9416.3|9425.8|9415.8|3
1631618740000|2021-09-14 11:25:40|9426|9416|9425.5|9415.5|9427|9417|9425.5|9415.5|5
1631618750000|2021-09-14 11:25:50|9425.3|9415.3|9423.8|9413.8|9425.3|9415.3|9423.8|9413.8|5
1631618760000|2021-09-14 11:26:00|9423.5|9413.5|9423.8|9413.8|9423.8|9413.8|9423.3|9413.3|4
1631618770000|2021-09-14 11:26:10|9423.5|9413.5|9421|9411|9423.5|9413.5|9419.5|9409.5|11
1631618780000|2021-09-14 11:26:20|9420.8|9410.8|9422.8|9412.8|9422.8|9412.8|9419.8|9409.8|5
1631618790000|2021-09-14 11:26:30|9422.5|9412.5|9420.3|9410.3|9422.5|9412.5|9419.8|9409.8|4
1631618800000|2021-09-14 11:26:40|9420|9410|9423.8|9413.8|9423.8|9413.8|9419.8|9409.8|10
1631618810000|2021-09-14 11:26:50|9424.5|9414.5|9427|9417|9427|9417|9424|9414|7
1631618820000|2021-09-14 11:27:00|9427.3|9417.3|9426.5|9416.5|9427.3|9417.3|9426.5|9416.5|3
1631618830000|2021-09-14 11:27:10|9426.3|9416.3|9423.8|9413.8|9426.3|9416.3|9423.8|9413.8|7
1631618840000|2021-09-14 11:27:20|9424|9414|9427|9417|9427.3|9417.3|9424|9414|13
1631618850000|2021-09-14 11:27:30|9426.8|9416.8|9426.3|9416.3|9428.5|9418.5|9425.8|9415.8|10
1631618860000|2021-09-14 11:27:40|9425.5|9415.5|9424|9414|9425.5|9415.5|9424|9414|8
1631618870000|2021-09-14 11:27:50|9423.8|9413.8|9423|9413|9423.8|9413.8|9423|9413|2
1631618880000|2021-09-14 11:28:00|9422.8|9412.8|9419.3|9409.3|9422.8|9412.8|9419.3|9409.3|7
1631618890000|2021-09-14 11:28:10|9419.5|9409.5|9419.8|9409.8|9420|9410|9419.5|9409.5|3
1631618900000|2021-09-14 11:28:20|9419.5|9409.5|9421.8|9411.8|9421.8|9411.8|9419.3|9409.3|6
1631618910000|2021-09-14 11:28:30|9421.5|9411.5|9422|9412|9422|9412|9421.3|9411.3|3
1631618920000|2021-09-14 11:28:40|9421.8|9411.8|9420.3|9410.3|9421.8|9411.8|9420.3|9410.3|5
1631618930000|2021-09-14 11:28:50|9419.8|9409.8|9419.3|9409.3|9419.8|9409.8|9419.3|9409.3|2
1631618940000|2021-09-14 11:29:00|9419|9409|9418.8|9408.8|9419|9409|9418.3|9408.3|7
1631618950000|2021-09-14 11:29:10|9419|9409|9420.5|9410.5|9420.8|9410.8|9419|9409|7
1631618960000|2021-09-14 11:29:20|9420.3|9410.3|9418.8|9408.8|9420.3|9410.3|9418.8|9408.8|8
1631618970000|2021-09-14 11:29:30|9418.3|9408.3|9413.3|9403.3|9418.3|9408.3|9413.3|9403.3|5
1631618980000|2021-09-14 11:29:40|9413.5|9403.5|9413|9403|9414|9404|9413|9403|4
1631618990000|2021-09-14 11:29:50|9413.8|9403.8|9415.5|9405.5|9415.8|9405.8|9413.8|9403.8|5
1631619000000|2021-09-14 11:30:00|9416.3|9406.3|9413.8|9403.8|9416.3|9406.3|9412.8|9402.8|13
1631619010000|2021-09-14 11:30:10|9414|9404|9415.5|9405.5|9415.8|9405.8|9414|9404|6
1631619020000|2021-09-14 11:30:20|9416.3|9406.3|9417.3|9407.3|9418|9408|9415.8|9405.8|9
1631619030000|2021-09-14 11:30:30|9417.8|9407.8|9419.5|9409.5|9419.5|9409.5|9417.8|9407.8|6
1631619040000|2021-09-14 11:30:40|9419.3|9409.3|9419.5|9409.5|9419.5|9409.5|9419.3|9409.3|2
1631619050000|2021-09-14 11:30:50|9419.3|9409.3|9417.8|9407.8|9419.3|9409.3|9416.8|9406.8|8
1631619060000|2021-09-14 11:31:00|9418|9408|9423.5|9413.5|9423.5|9413.5|9418|9408|12
1631619070000|2021-09-14 11:31:10|9424|9414|9421.5|9411.5|9424.3|9414.3|9421.5|9411.5|8
1631619080000|2021-09-14 11:31:20|9420.3|9410.3|9421|9411|9421.5|9411.5|9420.3|9410.3|9
1631619090000|2021-09-14 11:31:30|9421.5|9411.5|9421.5|9411.5|9421.5|9411.5|9419.8|9409.8|8
1631619100000|2021-09-14 11:31:40|9421.8|9411.8|9425|9415|9425|9415|9421.8|9411.8|3
1631619110000|2021-09-14 11:31:50|9424.5|9414.5|9424.5|9414.5|9425.5|9415.5|9424.5|9414.5|12
1631619120000|2021-09-14 11:32:00|9424.8|9414.8|9425.3|9415.3|9425.3|9415.3|9424.8|9414.8|3
1631619130000|2021-09-14 11:32:10|9426|9416|9427|9417|9427|9417|9425.8|9415.8|8
1631619140000|2021-09-14 11:32:20|9426.8|9416.8|9425.8|9415.8|9427.8|9417.8|9425.8|9415.8|12
1631619150000|2021-09-14 11:32:30|9425.3|9415.3|9426.3|9416.3|9426.8|9416.8|9425.3|9415.3|8
1631619160000|2021-09-14 11:32:40|9426.5|9416.5|9424.3|9414.3|9427.3|9417.3|9423.3|9413.3|9
1631619170000|2021-09-14 11:32:50|9424.5|9414.5|9425.5|9415.5|9425.8|9415.8|9423.5|9413.5|9
1631619180000|2021-09-14 11:33:00|9425.8|9415.8|9429.5|9419.5|9430.5|9420.5|9425.8|9415.8|13
1631619190000|2021-09-14 11:33:10|9428.8|9418.8|9426|9416|9429.5|9419.5|9426|9416|11
1631619200000|2021-09-14 11:33:20|9426.5|9416.5|9424.3|9414.3|9426.5|9416.5|9424.3|9414.3|6
1631619210000|2021-09-14 11:33:30|9424.8|9414.8|9426.5|9416.5|9427|9417|9424.8|9414.8|8
1631619220000|2021-09-14 11:33:40|9426.3|9416.3|9426.8|9416.8|9426.8|9416.8|9426|9416|4
1631619230000|2021-09-14 11:33:50|9427|9417|9426.8|9416.8|9427|9417|9426.5|9416.5|4
1631619240000|2021-09-14 11:34:00|9427|9417|9429.3|9419.3|9429.8|9419.8|9427|9417|10
1631619250000|2021-09-14 11:34:10|9429|9419|9428.8|9418.8|9429.5|9419.5|9427.5|9417.5|10
1631619260000|2021-09-14 11:34:20|9429|9419|9429.5|9419.5|9431.8|9421.8|9429|9419|12
1631619270000|2021-09-14 11:34:30|9429.8|9419.8|9428|9418|9430.5|9420.5|9427|9417|16
1631619280000|2021-09-14 11:34:40|9427.5|9417.5|9425.8|9415.8|9427.5|9417.5|9425.8|9415.8|7
1631619290000|2021-09-14 11:34:50|9426|9416|9423.5|9413.5|9426|9416|9423.5|9413.5|8
1631619300000|2021-09-14 11:35:00|9423.8|9413.8|9427.8|9417.8|9429.3|9419.3|9423.8|9413.8|14
1631619310000|2021-09-14 11:35:10|9428|9418|9428.3|9418.3|9430.8|9420.8|9428|9418|11
1631619320000|2021-09-14 11:35:20|9428.5|9418.5|9430.3|9420.3|9431.3|9421.3|9428.5|9418.5|9
1631619330000|2021-09-14 11:35:30|9430.5|9420.5|9432.3|9422.3|9432.5|9422.5|9429.3|9419.3|11
1631619340000|2021-09-14 11:35:40|9432|9422|9431.3|9421.3|9432.5|9422.5|9431.3|9421.3|12
1631619350000|2021-09-14 11:35:50|9431.8|9421.8|9431|9421|9432.3|9422.3|9431|9421|9
1631619360000|2021-09-14 11:36:00|9430.5|9420.5|9432.3|9422.3|9432.3|9422.3|9430.3|9420.3|9
1631619370000|2021-09-14 11:36:10|9432|9422|9431.8|9421.8|9432|9422|9431.8|9421.8|2
1631619380000|2021-09-14 11:36:20|9430.5|9420.5|9428.5|9418.5|9430.5|9420.5|9427.8|9417.8|6
1631619390000|2021-09-14 11:36:30|9429.3|9419.3|9428.5|9418.5|9429.3|9419.3|9427.8|9417.8|6
1631619400000|2021-09-14 11:36:40|9428.8|9418.8|9428.8|9418.8|9429|9419|9428.8|9418.8|7
1631619410000|2021-09-14 11:36:50|9428.5|9418.5|9428.8|9418.8|9429.3|9419.3|9428|9418|7
1631619420000|2021-09-14 11:37:00|9428.5|9418.5|9428.8|9418.8|9429|9419|9428.5|9418.5|4
1631619430000|2021-09-14 11:37:10|9428.5|9418.5|9431.3|9421.3|9431.5|9421.5|9428|9418|9
1631619440000|2021-09-14 11:37:20|9431.5|9421.5|9431.8|9421.8|9431.8|9421.8|9431|9421|3
1631619450000|2021-09-14 11:37:30|9432.5|9422.5|9432.5|9422.5|9432.8|9422.8|9432.5|9422.5|9
1631619460000|2021-09-14 11:37:40|9432.8|9422.8|9432.3|9422.3|9432.8|9422.8|9432.3|9422.3|3
1631619470000|2021-09-14 11:37:50|9432|9422|9430.8|9420.8|9432|9422|9430.5|9420.5|9
1631619480000|2021-09-14 11:38:00|9430.5|9420.5|9431|9421|9431|9421|9430.5|9420.5|7
1631619490000|2021-09-14 11:38:10|9430.8|9420.8|9429.8|9419.8|9430.8|9420.8|9429.5|9419.5|6
1631619500000|2021-09-14 11:38:20|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9428.3|9418.3|6
1631619510000|2021-09-14 11:38:30|9429.8|9419.8|9429.5|9419.5|9430|9420|9429.5|9419.5|4
1631619520000|2021-09-14 11:38:40|9429.3|9419.3|9428.8|9418.8|9429.5|9419.5|9428.3|9418.3|8
1631619530000|2021-09-14 11:38:50|9429.3|9419.3|9430.3|9420.3|9430.5|9420.5|9429|9419|8
1631619540000|2021-09-14 11:39:00|9432|9422|9432|9422|9432.5|9422.5|9432|9422|5
1631619550000|2021-09-14 11:39:10|9431.5|9421.5|9432.3|9422.3|9432.8|9422.8|9431.5|9421.5|12
1631619560000|2021-09-14 11:39:20|9432|9422|9431.8|9421.8|9432|9422|9431.8|9421.8|2
1631619570000|2021-09-14 11:39:30|9432|9422|9432|9422|9432|9422|9432|9422|1
1631619580000|2021-09-14 11:39:40|9431.8|9421.8|9430.5|9420.5|9431.8|9421.8|9429.8|9419.8|6
1631619590000|2021-09-14 11:39:50|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.5|9420.5|5
1631619600000|2021-09-14 11:40:00|9430.5|9420.5|9429.5|9419.5|9430.5|9420.5|9429.3|9419.3|5
1631619610000|2021-09-14 11:40:10|9429.3|9419.3|9429.8|9419.8|9429.8|9419.8|9428.5|9418.5|7
1631619620000|2021-09-14 11:40:20|9430|9420|9430.5|9420.5|9430.5|9420.5|9430|9420|3
1631619630000|2021-09-14 11:40:30|9430|9420|9429.3|9419.3|9430|9420|9428.8|9418.8|5
1631619640000|2021-09-14 11:40:40|9430|9420|9430|9420|9430.3|9420.3|9430|9420|3
1631619650000|2021-09-14 11:40:50|9429.8|9419.8|9430.8|9420.8|9430.8|9420.8|9429.8|9419.8|4
1631619660000|2021-09-14 11:41:00|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|2
1631619670000|2021-09-14 11:41:10|9430|9420|9428.8|9418.8|9430|9420|9428.8|9418.8|11
1631619680000|2021-09-14 11:41:20|9429|9419|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|4
1631619690000|2021-09-14 11:41:30|9428.5|9418.5|9431.5|9421.5|9431.5|9421.5|9428.5|9418.5|6
1631619700000|2021-09-14 11:41:40|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|9431.3|9421.3|1
1631619710000|2021-09-14 11:41:50|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|9431.5|9421.5|1
1631619720000|2021-09-14 11:42:00|9431|9421|9432.5|9422.5|9432.5|9422.5|9431|9421|8
1631619730000|2021-09-14 11:42:10|9432.3|9422.3|9430.8|9420.8|9432.5|9422.5|9430.8|9420.8|6
1631619740000|2021-09-14 11:42:20|9431|9421|9431.8|9421.8|9431.8|9421.8|9430.8|9420.8|5
1631619750000|2021-09-14 11:42:30|9432|9422|9432.5|9422.5|9432.5|9422.5|9432|9422|2
1631619760000|2021-09-14 11:42:40|9432.3|9422.3|9432.5|9422.5|9432.5|9422.5|9432.3|9422.3|2
1631619770000|2021-09-14 11:42:50|9432.3|9422.3|9431.3|9421.3|9432.3|9422.3|9431.3|9421.3|8
1631619780000|2021-09-14 11:43:00|9432.3|9422.3|9431.8|9421.8|9432.8|9422.8|9431.8|9421.8|8
1631619790000|2021-09-14 11:43:10|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431|9421|4
1631619800000|2021-09-14 11:43:20|9431.3|9421.3|9432.5|9422.5|9432.5|9422.5|9430.8|9420.8|7
1631619810000|2021-09-14 11:43:30|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1631619820000|2021-09-14 11:43:40|9432|9422|9432|9422|9432.3|9422.3|9431.8|9421.8|6
1631619830000|2021-09-14 11:43:50|9431.3|9421.3|9430.8|9420.8|9431.3|9421.3|9429.8|9419.8|11
1631619840000|2021-09-14 11:44:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1631619850000|2021-09-14 11:44:10|9430|9420|9428.8|9418.8|9430|9420|9428.5|9418.5|4
1631619860000|2021-09-14 11:44:20|9428.3|9418.3|9429|9419|9429|9419|9428|9418|4
1631619870000|2021-09-14 11:44:30|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1631619880000|2021-09-14 11:44:40|9429|9419|9426|9416|9429|9419|9425.3|9415.3|11
1631619890000|2021-09-14 11:44:50|9425.8|9415.8|9426|9416|9426.3|9416.3|9425.8|9415.8|6
1631619900000|2021-09-14 11:45:00|9425.8|9415.8|9426|9416|9426|9416|9425.8|9415.8|8
1631619910000|2021-09-14 11:45:10|9425.5|9415.5|9425.3|9415.3|9425.5|9415.5|9424|9414|7
1631619920000|2021-09-14 11:45:20|9424.8|9414.8|9424.3|9414.3|9424.8|9414.8|9424.3|9414.3|5
1631619930000|2021-09-14 11:45:30|9424.5|9414.5|9424|9414|9425|9415|9424|9414|6
1631619940000|2021-09-14 11:45:40|9423.3|9413.3|9423|9413|9423.3|9413.3|9422.5|9412.5|10
1631619950000|2021-09-14 11:45:50|9422.8|9412.8|9423.8|9413.8|9423.8|9413.8|9422.8|9412.8|9
1631619960000|2021-09-14 11:46:00|9424|9414|9423.3|9413.3|9424|9414|9423.3|9413.3|9
1631619970000|2021-09-14 11:46:10|9422.5|9412.5|9421.3|9411.3|9422.5|9412.5|9419|9409|12
1631619980000|2021-09-14 11:46:20|9421.5|9411.5|9417|9407|9421.5|9411.5|9417|9407|17
1631619990000|2021-09-14 11:46:30|9417.5|9407.5|9417.5|9407.5|9417.5|9407.5|9417|9407|5
1631620000000|2021-09-14 11:46:40|9417.3|9407.3|9417|9407|9417.8|9407.8|9417|9407|5
1631620010000|2021-09-14 11:46:50|9416.5|9406.5|9416.5|9406.5|9416.8|9406.8|9416.5|9406.5|5
1631620020000|2021-09-14 11:47:00|9416.3|9406.3|9416.8|9406.8|9417.3|9407.3|9416.3|9406.3|5
1631620030000|2021-09-14 11:47:10|9417|9407|9416.3|9406.3|9417.3|9407.3|9415.8|9405.8|9
1631620040000|2021-09-14 11:47:20|9416|9406|9415.8|9405.8|9416|9406|9415.8|9405.8|2
1631620050000|2021-09-14 11:47:30|9416|9406|9415.8|9405.8|9416|9406|9415.3|9405.3|6
1631620060000|2021-09-14 11:47:40|9415.3|9405.3|9414.8|9404.8|9415.3|9405.3|9414.5|9404.5|4
1631620080000|2021-09-14 11:48:00|9414.5|9404.5|9413.8|9403.8|9415.5|9405.5|9413.8|9403.8|9
1631620090000|2021-09-14 11:48:10|9414|9404|9414|9404|9414|9404|9414|9404|1
1631620100000|2021-09-14 11:48:20|9413.8|9403.8|9412.8|9402.8|9413.8|9403.8|9412.8|9402.8|7
1631620110000|2021-09-14 11:48:30|9412.5|9402.5|9412|9402|9412.5|9402.5|9410.8|9400.8|13
1631620120000|2021-09-14 11:48:40|9412.5|9402.5|9411.8|9401.8|9412.5|9402.5|9411.8|9401.8|5
1631620130000|2021-09-14 11:48:50|9411.5|9401.5|9407.8|9397.8|9411.5|9401.5|9406.8|9396.8|9
1631620140000|2021-09-14 11:49:00|9408|9398|9395.8|9385.8|9408.5|9398.5|9393.8|9383.8|15
1631620150000|2021-09-14 11:49:10|9395.5|9385.5|9389.3|9379.3|9396.3|9386.3|9389.3|9379.3|20
1631620160000|2021-09-14 11:49:20|9389|9379|9387.3|9377.3|9391.3|9381.3|9386.8|9376.8|21
1631620170000|2021-09-14 11:49:30|9388|9378|9385.8|9375.8|9388.8|9378.8|9385.8|9375.8|17
1631620180000|2021-09-14 11:49:40|9386|9376|9388.5|9378.5|9388.5|9378.5|9386|9376|12
1631620190000|2021-09-14 11:49:50|9388.3|9378.3|9393.5|9383.5|9393.5|9383.5|9388.3|9378.3|15
1631620200000|2021-09-14 11:50:00|9393|9383|9392.8|9382.8|9396.3|9386.3|9391.8|9381.8|17
1631620210000|2021-09-14 11:50:10|9393.3|9383.3|9395.8|9385.8|9397|9387|9393.3|9383.3|18
1631620220000|2021-09-14 11:50:20|9396.3|9386.3|9398.5|9388.5|9399|9389|9396.3|9386.3|17
1631620230000|2021-09-14 11:50:30|9398.8|9388.8|9395.3|9385.3|9398.8|9388.8|9393.5|9383.5|18
1631620240000|2021-09-14 11:50:40|9395.5|9385.5|9391|9381|9396.3|9386.3|9390.8|9380.8|15
1631620250000|2021-09-14 11:50:50|9391.5|9381.5|9389.8|9379.8|9393.8|9383.8|9389.8|9379.8|16
1631620260000|2021-09-14 11:51:00|9389.5|9379.5|9385.5|9375.5|9390.3|9380.3|9385.5|9375.5|20
1631620270000|2021-09-14 11:51:10|9386.3|9376.3|9391.5|9381.5|9392|9382|9386|9376|15
1631620280000|2021-09-14 11:51:20|9391|9381|9390.8|9380.8|9392|9382|9390.3|9380.3|17
1631620290000|2021-09-14 11:51:30|9389.3|9379.3|9393|9383|9394.5|9384.5|9389.3|9379.3|11
1631620300000|2021-09-14 11:51:40|9393.3|9383.3|9392.5|9382.5|9394|9384|9392|9382|13
1631620310000|2021-09-14 11:51:50|9392.8|9382.8|9396.3|9386.3|9396.8|9386.8|9392.8|9382.8|11
1631620320000|2021-09-14 11:52:00|9396.5|9386.5|9396|9386|9397|9387|9396|9386|7
1631620330000|2021-09-14 11:52:10|9395.8|9385.8|9393.8|9383.8|9396.8|9386.8|9392.8|9382.8|12
1631620340000|2021-09-14 11:52:20|9395|9385|9395.3|9385.3|9395.3|9385.3|9394|9384|10
1631620350000|2021-09-14 11:52:30|9395.5|9385.5|9390.5|9380.5|9395.5|9385.5|9390.5|9380.5|11
1631620360000|2021-09-14 11:52:40|9391|9381|9394.8|9384.8|9395.3|9385.3|9388|9378|19
1631620370000|2021-09-14 11:52:50|9394.5|9384.5|9396.5|9386.5|9396.5|9386.5|9394.5|9384.5|12
1631620380000|2021-09-14 11:53:00|9396|9386|9391.5|9381.5|9396.5|9386.5|9391.5|9381.5|18
1631620390000|2021-09-14 11:53:10|9391|9381|9392.5|9382.5|9392.5|9382.5|9388.3|9378.3|12
1631620400000|2021-09-14 11:53:20|9393|9383|9396.3|9386.3|9396.8|9386.8|9392.5|9382.5|14
1631620410000|2021-09-14 11:53:30|9396.5|9386.5|9398.3|9388.3|9398.5|9388.5|9396|9386|11
1631620420000|2021-09-14 11:53:40|9398|9388|9400.8|9390.8|9400.8|9390.8|9397.8|9387.8|10
1631620430000|2021-09-14 11:53:50|9402|9392|9400.5|9390.5|9402|9392|9400.5|9390.5|2
1631620440000|2021-09-14 11:54:00|9400.3|9390.3|9398.8|9388.8|9400.3|9390.3|9398.3|9388.3|15
1631620450000|2021-09-14 11:54:10|9399|9389|9396.3|9386.3|9399|9389|9394.8|9384.8|8
1631620460000|2021-09-14 11:54:20|9396.8|9386.8|9396.3|9386.3|9398.5|9388.5|9396.3|9386.3|14
1631620470000|2021-09-14 11:54:30|9395.8|9385.8|9393.8|9383.8|9395.8|9385.8|9393.8|9383.8|20
1631620480000|2021-09-14 11:54:40|9394|9384|9397.5|9387.5|9397.5|9387.5|9394|9384|6
1631620490000|2021-09-14 11:54:50|9397.3|9387.3|9398.3|9388.3|9399.5|9389.5|9395.8|9385.8|13
1631620500000|2021-09-14 11:55:00|9398|9388|9400|9390|9400|9390|9397.8|9387.8|6
1631620510000|2021-09-14 11:55:10|9399.8|9389.8|9397|9387|9399.8|9389.8|9396.5|9386.5|6
1631620520000|2021-09-14 11:55:20|9396.8|9386.8|9399.8|9389.8|9399.8|9389.8|9396.8|9386.8|10
1631620530000|2021-09-14 11:55:30|9400.5|9390.5|9402|9392|9402|9392|9400.5|9390.5|8
1631620540000|2021-09-14 11:55:40|9402.5|9392.5|9404.3|9394.3|9404.3|9394.3|9402.5|9392.5|6
1631620550000|2021-09-14 11:55:50|9403.8|9393.8|9401|9391|9403.8|9393.8|9401|9391|13
1631620560000|2021-09-14 11:56:00|9401.3|9391.3|9403.8|9393.8|9404|9394|9401.3|9391.3|13
1631620570000|2021-09-14 11:56:10|9404|9394|9404.5|9394.5|9406.3|9396.3|9404|9394|12
1631620580000|2021-09-14 11:56:20|9403.8|9393.8|9404.5|9394.5|9404.8|9394.8|9403.3|9393.3|11
1631620590000|2021-09-14 11:56:30|9404.8|9394.8|9404.5|9394.5|9404.8|9394.8|9404.5|9394.5|4
1631620600000|2021-09-14 11:56:40|9404.8|9394.8|9402.3|9392.3|9404.8|9394.8|9402.3|9392.3|13
1631620610000|2021-09-14 11:56:50|9402.5|9392.5|9405.3|9395.3|9405.3|9395.3|9402.5|9392.5|7
1631620620000|2021-09-14 11:57:00|9405.5|9395.5|9406.8|9396.8|9406.8|9396.8|9405.5|9395.5|3
1631620630000|2021-09-14 11:57:10|9407|9397|9406.8|9396.8|9407.5|9397.5|9405.8|9395.8|14
1631620640000|2021-09-14 11:57:20|9406.3|9396.3|9404|9394|9406.3|9396.3|9403.8|9393.8|5
1631620650000|2021-09-14 11:57:30|9404.3|9394.3|9404.5|9394.5|9404.5|9394.5|9404|9394|3
1631620660000|2021-09-14 11:57:40|9404.8|9394.8|9406.8|9396.8|9406.8|9396.8|9404.8|9394.8|15
1631620670000|2021-09-14 11:57:50|9406.5|9396.5|9407.5|9397.5|9407.5|9397.5|9406.5|9396.5|4
1631620680000|2021-09-14 11:58:00|9407.3|9397.3|9406.3|9396.3|9407.5|9397.5|9406.3|9396.3|8
1631620690000|2021-09-14 11:58:10|9406|9396|9407|9397|9407|9397|9405|9395|20
1631620700000|2021-09-14 11:58:20|9406.8|9396.8|9406.8|9396.8|9407|9397|9406.5|9396.5|7
1631620710000|2021-09-14 11:58:30|9406.5|9396.5|9405.5|9395.5|9406.5|9396.5|9405|9395|8
1631620720000|2021-09-14 11:58:40|9405.3|9395.3|9407|9397|9407|9397|9404|9394|11
1631620730000|2021-09-14 11:58:50|9406.3|9396.3|9405.3|9395.3|9406.8|9396.8|9404.5|9394.5|8
1631620740000|2021-09-14 11:59:00|9405.5|9395.5|9406|9396|9406|9396|9404.3|9394.3|9
1631620750000|2021-09-14 11:59:10|9405.8|9395.8|9406.5|9396.5|9406.5|9396.5|9405.8|9395.8|4
1631620760000|2021-09-14 11:59:20|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|3
1631620770000|2021-09-14 11:59:30|9406.5|9396.5|9403.5|9393.5|9406.5|9396.5|9403.5|9393.5|7
1631620780000|2021-09-14 11:59:40|9403.3|9393.3|9403.3|9393.3|9403.8|9393.8|9402.8|9392.8|9
1631620790000|2021-09-14 11:59:50|9402.8|9392.8|9403|9393|9403.5|9393.5|9402.8|9392.8|9
1631620800000|2021-09-14 12:00:00|9403.3|9393.3|9398.3|9388.3|9403.3|9393.3|9396|9386|19
1631620810000|2021-09-14 12:00:10|9398.5|9388.5|9400.5|9390.5|9400.5|9390.5|9398.5|9388.5|10
1631620820000|2021-09-14 12:00:20|9400.3|9390.3|9400.3|9390.3|9400.5|9390.5|9399|9389|12
1631620830000|2021-09-14 12:00:30|9399.8|9389.8|9407.8|9397.8|9408.3|9398.3|9399.8|9389.8|14
1631620840000|2021-09-14 12:00:40|9408|9398|9408|9398|9408|9398|9408|9398|1
1631620850000|2021-09-14 12:00:50|9408.3|9398.3|9411.5|9401.5|9411.8|9401.8|9408.3|9398.3|16
1631620860000|2021-09-14 12:01:00|9411.8|9401.8|9411.3|9401.3|9411.8|9401.8|9409.5|9399.5|13
1631620870000|2021-09-14 12:01:10|9411|9401|9412.5|9402.5|9414.3|9404.3|9411|9401|12
1631620880000|2021-09-14 12:01:20|9412|9402|9408|9398|9412|9402|9407.5|9397.5|14
1631620890000|2021-09-14 12:01:30|9408.5|9398.5|9412.5|9402.5|9412.5|9402.5|9408|9398|14
1631620900000|2021-09-14 12:01:40|9412.3|9402.3|9408|9398|9412.3|9402.3|9408|9398|9
1631620910000|2021-09-14 12:01:50|9407.5|9397.5|9410.8|9400.8|9410.8|9400.8|9407.5|9397.5|7
1631620920000|2021-09-14 12:02:00|9410|9400|9411|9401|9412|9402|9410|9400|13
1631620930000|2021-09-14 12:02:10|9412|9402|9412.5|9402.5|9412.8|9402.8|9412|9402|4
1631620940000|2021-09-14 12:02:20|9412|9402|9412.8|9402.8|9412.8|9402.8|9411.8|9401.8|7
1631620950000|2021-09-14 12:02:30|9412.5|9402.5|9413.3|9403.3|9413.3|9403.3|9412.5|9402.5|4
1631620960000|2021-09-14 12:02:40|9413|9403|9412|9402|9413|9403|9411.3|9401.3|6
1631620970000|2021-09-14 12:02:50|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9410.5|9400.5|8
1631620980000|2021-09-14 12:03:00|9411|9401|9408.3|9398.3|9411.3|9401.3|9408.3|9398.3|12
1631620990000|2021-09-14 12:03:10|9408.5|9398.5|9408|9398|9409|9399|9408|9398|5
1631621000000|2021-09-14 12:03:20|9408.3|9398.3|9411.3|9401.3|9411.3|9401.3|9408.3|9398.3|2
1631621010000|2021-09-14 12:03:30|9411.5|9401.5|9410.3|9400.3|9411.8|9401.8|9409.3|9399.3|6
1631621020000|2021-09-14 12:03:40|9410.5|9400.5|9411.5|9401.5|9411.8|9401.8|9410.5|9400.5|11
1631621030000|2021-09-14 12:03:50|9410.8|9400.8|9412.5|9402.5|9412.5|9402.5|9410.3|9400.3|8
1631621040000|2021-09-14 12:04:00|9412.3|9402.3|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|6
1631621050000|2021-09-14 12:04:10|9412.3|9402.3|9412.8|9402.8|9412.8|9402.8|9412.3|9402.3|9
1631621060000|2021-09-14 12:04:20|9413|9403|9413.3|9403.3|9413.3|9403.3|9413|9403|2
1631621070000|2021-09-14 12:04:30|9413|9403|9412.8|9402.8|9413|9403|9412.8|9402.8|2
1631621080000|2021-09-14 12:04:40|9412|9402|9414|9404|9414.3|9404.3|9412|9402|8
1631621100000|2021-09-14 12:05:00|9414.8|9404.8|9413.8|9403.8|9414.8|9404.8|9413.5|9403.5|7
1631621110000|2021-09-14 12:05:10|9412|9402|9410.8|9400.8|9414|9404|9410.8|9400.8|8
1631621120000|2021-09-14 12:05:20|9411.3|9401.3|9411.3|9401.3|9413|9403|9411.3|9401.3|12
1631621130000|2021-09-14 12:05:30|9410.8|9400.8|9410.8|9400.8|9411|9401|9410.5|9400.5|4
1631621140000|2021-09-14 12:05:40|9410.5|9400.5|9412|9402|9412.3|9402.3|9408.3|9398.3|10
1631621150000|2021-09-14 12:05:50|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411|9401|5
1631621160000|2021-09-14 12:06:00|9412|9402|9409.5|9399.5|9413|9403|9409.5|9399.5|12
1631621170000|2021-09-14 12:06:10|9409.3|9399.3|9409.5|9399.5|9409.5|9399.5|9409.3|9399.3|2
1631621180000|2021-09-14 12:06:20|9408.8|9398.8|9409.3|9399.3|9410.3|9400.3|9408.8|9398.8|4
1631621190000|2021-09-14 12:06:30|9409.5|9399.5|9410|9400|9410|9400|9409.5|9399.5|2
1631621200000|2021-09-14 12:06:40|9409.5|9399.5|9408|9398|9409.5|9399.5|9408|9398|4
1631621210000|2021-09-14 12:06:50|9408.3|9398.3|9407.8|9397.8|9408.8|9398.8|9407.8|9397.8|7
1631621220000|2021-09-14 12:07:00|9408.3|9398.3|9406.3|9396.3|9408.3|9398.3|9406.3|9396.3|7
1631621230000|2021-09-14 12:07:10|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|9406.5|9396.5|1
1631621240000|2021-09-14 12:07:20|9406.3|9396.3|9404.8|9394.8|9406.3|9396.3|9404.8|9394.8|6
1631621260000|2021-09-14 12:07:40|9404.5|9394.5|9402.8|9392.8|9404.5|9394.5|9400.8|9390.8|10
1631621270000|2021-09-14 12:07:50|9403|9393|9403.8|9393.8|9404.5|9394.5|9402.8|9392.8|14
1631621280000|2021-09-14 12:08:00|9404|9394|9406.8|9396.8|9406.8|9396.8|9404|9394|7
1631621290000|2021-09-14 12:08:10|9407|9397|9408.8|9398.8|9408.8|9398.8|9407|9397|3
1631621300000|2021-09-14 12:08:20|9408.5|9398.5|9410|9400|9410|9400|9408.5|9398.5|6
1631621310000|2021-09-14 12:08:30|9410.5|9400.5|9411.8|9401.8|9411.8|9401.8|9410.5|9400.5|8
1631621320000|2021-09-14 12:08:40|9411.3|9401.3|9409.3|9399.3|9412|9402|9409|9399|7
1631621340000|2021-09-14 12:09:00|9409|9399|9408.5|9398.5|9409|9399|9408.3|9398.3|4
1631621350000|2021-09-14 12:09:10|9408.3|9398.3|9406|9396|9408.5|9398.5|9406|9396|7
1631621360000|2021-09-14 12:09:20|9403.8|9393.8|9403|9393|9403.8|9393.8|9403|9393|6
1631621370000|2021-09-14 12:09:30|9403.3|9393.3|9402.8|9392.8|9403.8|9393.8|9402.8|9392.8|9
1631621380000|2021-09-14 12:09:40|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9400.8|9390.8|6
1631621390000|2021-09-14 12:09:50|9401.8|9391.8|9401|9391|9401.8|9391.8|9401|9391|4
1631621400000|2021-09-14 12:10:00|9400.3|9390.3|9400|9390|9400.3|9390.3|9398|9388|9
1631621410000|2021-09-14 12:10:10|9399.8|9389.8|9398.3|9388.3|9399.8|9389.8|9397.8|9387.8|9
1631621420000|2021-09-14 12:10:20|9398.5|9388.5|9398.8|9388.8|9399.3|9389.3|9398.5|9388.5|7
1631621430000|2021-09-14 12:10:30|9398.5|9388.5|9395.8|9385.8|9398.5|9388.5|9394.5|9384.5|8
1631621440000|2021-09-14 12:10:40|9395.3|9385.3|9395.8|9385.8|9396.3|9386.3|9395.3|9385.3|7
1631621450000|2021-09-14 12:10:50|9395.5|9385.5|9394|9384|9395.5|9385.5|9394|9384|2
1631621460000|2021-09-14 12:11:00|9394.3|9384.3|9395.8|9385.8|9395.8|9385.8|9394.3|9384.3|7
1631621470000|2021-09-14 12:11:10|9396|9386|9401|9391|9401|9391|9395.8|9385.8|12
1631621480000|2021-09-14 12:11:20|9401.3|9391.3|9398.3|9388.3|9401.5|9391.5|9398.3|9388.3|8
1631621490000|2021-09-14 12:11:30|9399|9389|9397.3|9387.3|9399.3|9389.3|9397.3|9387.3|12
1631621500000|2021-09-14 12:11:40|9397.8|9387.8|9400.3|9390.3|9400.8|9390.8|9397.8|9387.8|9
1631621510000|2021-09-14 12:11:50|9399.5|9389.5|9397.5|9387.5|9399.5|9389.5|9397.5|9387.5|10
1631621520000|2021-09-14 12:12:00|9397.8|9387.8|9401|9391|9401.5|9391.5|9397.5|9387.5|13
1631621540000|2021-09-14 12:12:20|9400.8|9390.8|9397.8|9387.8|9400.8|9390.8|9397.8|9387.8|4
1631621550000|2021-09-14 12:12:30|9397.3|9387.3|9397|9387|9397.3|9387.3|9394.8|9384.8|13
1631621560000|2021-09-14 12:12:40|9397.3|9387.3|9397.8|9387.8|9397.8|9387.8|9397.3|9387.3|3
1631621570000|2021-09-14 12:12:50|9398.3|9388.3|9399.8|9389.8|9400.3|9390.3|9398.3|9388.3|5
1631621580000|2021-09-14 12:13:00|9399.5|9389.5|9400|9390|9400|9390|9398.8|9388.8|8
1631621590000|2021-09-14 12:13:10|9400.3|9390.3|9400.5|9390.5|9401|9391|9400.3|9390.3|3
1631621600000|2021-09-14 12:13:20|9400.3|9390.3|9399.3|9389.3|9400.8|9390.8|9399|9389|10
1631621610000|2021-09-14 12:13:30|9399.5|9389.5|9401.5|9391.5|9401.5|9391.5|9399.5|9389.5|6
1631621620000|2021-09-14 12:13:40|9401.3|9391.3|9404.5|9394.5|9404.5|9394.5|9401.3|9391.3|9
1631621630000|2021-09-14 12:13:50|9404.8|9394.8|9404.5|9394.5|9405|9395|9403.8|9393.8|11
1631621640000|2021-09-14 12:14:00|9404.3|9394.3|9403.3|9393.3|9404.3|9394.3|9402.8|9392.8|10
1631621650000|2021-09-14 12:14:10|9403|9393|9403|9393|9403|9393|9401.8|9391.8|10
1631621660000|2021-09-14 12:14:20|9403.3|9393.3|9409.5|9399.5|9409.5|9399.5|9403.3|9393.3|12
1631621670000|2021-09-14 12:14:30|9412.5|9402.5|9412|9402|9412.5|9402.5|9411|9401|13
1631621680000|2021-09-14 12:14:40|9411.8|9401.8|9413|9403|9413|9403|9408|9398|11
1631621690000|2021-09-14 12:14:50|9413.3|9403.3|9414.8|9404.8|9415|9405|9413.3|9403.3|7
1631621700000|2021-09-14 12:15:00|9414.5|9404.5|9417|9407|9418.5|9408.5|9414.5|9404.5|11
1631621710000|2021-09-14 12:15:10|9417.3|9407.3|9418.5|9408.5|9419.3|9409.3|9417.3|9407.3|7
1631621720000|2021-09-14 12:15:20|9418.3|9408.3|9416.5|9406.5|9418.3|9408.3|9416.5|9406.5|3
1631621730000|2021-09-14 12:15:30|9416.8|9406.8|9416.8|9406.8|9417|9407|9416.5|9406.5|9
1631621740000|2021-09-14 12:15:40|9416.5|9406.5|9416.5|9406.5|9416.8|9406.8|9415.8|9405.8|15
1631621750000|2021-09-14 12:15:50|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.8|9405.8|2
1631621760000|2021-09-14 12:16:00|9416|9406|9417.5|9407.5|9417.5|9407.5|9415.8|9405.8|6
1631621770000|2021-09-14 12:16:10|9417|9407|9413.8|9403.8|9417|9407|9412|9402|11
1631621780000|2021-09-14 12:16:20|9414|9404|9414.8|9404.8|9415.5|9405.5|9414|9404|5
1631621790000|2021-09-14 12:16:30|9415.3|9405.3|9415.3|9405.3|9415.3|9405.3|9415|9405|3
1631621800000|2021-09-14 12:16:40|9415|9405|9414.5|9404.5|9415|9405|9413.8|9403.8|12
1631621810000|2021-09-14 12:16:50|9414.3|9404.3|9414|9404|9414.3|9404.3|9414|9404|2
1631621820000|2021-09-14 12:17:00|9414.3|9404.3|9414.3|9404.3|9415|9405|9413.8|9403.8|6
1631621840000|2021-09-14 12:17:20|9414|9404|9414.5|9404.5|9414.5|9404.5|9414|9404|2
1631621850000|2021-09-14 12:17:30|9414.3|9404.3|9412.8|9402.8|9414.3|9404.3|9412|9402|9
1631621860000|2021-09-14 12:17:40|9412.3|9402.3|9410.5|9400.5|9412.5|9402.5|9410.3|9400.3|6
1631621870000|2021-09-14 12:17:50|9410.3|9400.3|9406.3|9396.3|9410.3|9400.3|9406.3|9396.3|7
1631621880000|2021-09-14 12:18:00|9406|9396|9404.5|9394.5|9406|9396|9403.8|9393.8|16
1631621890000|2021-09-14 12:18:10|9402.3|9392.3|9401.3|9391.3|9402.3|9392.3|9401.3|9391.3|11
1631621900000|2021-09-14 12:18:20|9401.5|9391.5|9402|9392|9402|9392|9400|9390|9
1631621910000|2021-09-14 12:18:30|9401.5|9391.5|9401.5|9391.5|9401.5|9391.5|9398.5|9388.5|10
1631621920000|2021-09-14 12:18:40|9401.8|9391.8|9401.8|9391.8|9402|9392|9401.8|9391.8|3
1631621930000|2021-09-14 12:18:50|9402|9392|9404.3|9394.3|9404.3|9394.3|9400.5|9390.5|8
1631621940000|2021-09-14 12:19:00|9403.8|9393.8|9402.3|9392.3|9404.5|9394.5|9402.3|9392.3|7
1631621950000|2021-09-14 12:19:10|9402.5|9392.5|9401.3|9391.3|9402.5|9392.5|9401.3|9391.3|4
1631621960000|2021-09-14 12:19:20|9401.5|9391.5|9401.3|9391.3|9401.5|9391.5|9400.8|9390.8|5
1631621970000|2021-09-14 12:19:30|9402.8|9392.8|9404.5|9394.5|9404.8|9394.8|9402.8|9392.8|7
1631621980000|2021-09-14 12:19:40|9405|9395|9403.8|9393.8|9405|9395|9403.8|9393.8|7
1631621990000|2021-09-14 12:19:50|9404|9394|9405|9395|9405.5|9395.5|9403.8|9393.8|9
1631622000000|2021-09-14 12:20:00|9404.8|9394.8|9400.8|9390.8|9404.8|9394.8|9400.8|9390.8|7
1631622010000|2021-09-14 12:20:10|9401|9391|9402.8|9392.8|9403.3|9393.3|9401|9391|12
1631622020000|2021-09-14 12:20:20|9403|9393|9403|9393|9403|9393|9403|9393|1
1631622030000|2021-09-14 12:20:30|9403.3|9393.3|9403.3|9393.3|9403.3|9393.3|9402.8|9392.8|5
1631622040000|2021-09-14 12:20:40|9403.5|9393.5|9404.3|9394.3|9405|9395|9403.5|9393.5|5
1631622050000|2021-09-14 12:20:50|9404.5|9394.5|9404.8|9394.8|9405|9395|9404.5|9394.5|8
1631622060000|2021-09-14 12:21:00|9405|9395|9404|9394|9405|9395|9403.8|9393.8|9
1631622070000|2021-09-14 12:21:10|9403.8|9393.8|9402.5|9392.5|9403.8|9393.8|9402.5|9392.5|10
1631622080000|2021-09-14 12:21:20|9402.3|9392.3|9404.3|9394.3|9404.3|9394.3|9402.3|9392.3|7
1631622090000|2021-09-14 12:21:30|9404.5|9394.5|9404|9394|9405.5|9395.5|9404|9394|7
1631622100000|2021-09-14 12:21:40|9403.8|9393.8|9402.8|9392.8|9403.8|9393.8|9402.3|9392.3|10
1631622110000|2021-09-14 12:21:50|9402.5|9392.5|9403.5|9393.5|9403.5|9393.5|9402.5|9392.5|6
1631622120000|2021-09-14 12:22:00|9403.3|9393.3|9401|9391|9403.3|9393.3|9400.8|9390.8|10
1631622130000|2021-09-14 12:22:10|9400.8|9390.8|9398|9388|9400.8|9390.8|9397|9387|13
1631622140000|2021-09-14 12:22:20|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9398|9388|3
1631622150000|2021-09-14 12:22:30|9398.8|9388.8|9399.3|9389.3|9399.5|9389.5|9398.8|9388.8|8
1631622160000|2021-09-14 12:22:40|9399|9389|9396.8|9386.8|9399|9389|9396|9386|11
1631622170000|2021-09-14 12:22:50|9396.5|9386.5|9395|9385|9397|9387|9395|9385|8
1631622180000|2021-09-14 12:23:00|9395.3|9385.3|9395.8|9385.8|9396.5|9386.5|9395.3|9385.3|6
1631622190000|2021-09-14 12:23:10|9395.3|9385.3|9396|9386|9396.3|9386.3|9395.3|9385.3|5
1631622200000|2021-09-14 12:23:20|9396.3|9386.3|9397.5|9387.5|9397.5|9387.5|9396.3|9386.3|3
1631622210000|2021-09-14 12:23:30|9397.3|9387.3|9395.5|9385.5|9397.3|9387.3|9394.8|9384.8|12
1631622220000|2021-09-14 12:23:40|9396.3|9386.3|9395.5|9385.5|9396.3|9386.3|9395.5|9385.5|2
1631622230000|2021-09-14 12:23:50|9396|9386|9395.5|9385.5|9396|9386|9395.5|9385.5|2
1631622240000|2021-09-14 12:24:00|9395.3|9385.3|9395.5|9385.5|9395.5|9385.5|9394.5|9384.5|9
1631622250000|2021-09-14 12:24:10|9395.8|9385.8|9397|9387|9397|9387|9395.8|9385.8|2
1631622260000|2021-09-14 12:24:20|9397.5|9387.5|9398|9388|9398.5|9388.5|9397.5|9387.5|6
1631622270000|2021-09-14 12:24:30|9397.8|9387.8|9394|9384|9397.8|9387.8|9392.8|9382.8|12
1631622280000|2021-09-14 12:24:40|9393.5|9383.5|9397.3|9387.3|9397.3|9387.3|9393|9383|11
1631622290000|2021-09-14 12:24:50|9397|9387|9394|9384|9397.3|9387.3|9394|9384|8
1631622300000|2021-09-14 12:25:00|9393.3|9383.3|9390|9380|9393.5|9383.5|9390|9380|11
1631622310000|2021-09-14 12:25:10|9389.8|9379.8|9387|9377|9389.8|9379.8|9386.8|9376.8|6
1631622320000|2021-09-14 12:25:20|9386.8|9376.8|9390|9380|9391.8|9381.8|9386.8|9376.8|13
1631622330000|2021-09-14 12:25:30|9390.5|9380.5|9390.5|9380.5|9390.8|9380.8|9389.8|9379.8|10
1631622340000|2021-09-14 12:25:40|9390.8|9380.8|9392.5|9382.5|9392.5|9382.5|9390.8|9380.8|5
1631622350000|2021-09-14 12:25:50|9392.8|9382.8|9393|9383|9394.8|9384.8|9392|9382|15
1631622360000|2021-09-14 12:26:00|9393.5|9383.5|9393.3|9383.3|9394.8|9384.8|9393.3|9383.3|4
1631622370000|2021-09-14 12:26:10|9393.8|9383.8|9393.4|9383.4|9395.3|9385.3|9393.3|9383.3|5
1631622380000|2021-09-14 12:26:20|9393|9383|9393.5|9383.5|9393.5|9383.5|9392|9382|9
1631622390000|2021-09-14 12:26:30|9392.8|9382.8|9393.8|9383.8|9393.8|9383.8|9392.8|9382.8|4
1631622400000|2021-09-14 12:26:40|9393|9383|9393.3|9383.3|9393.3|9383.3|9393|9383|2
1631622410000|2021-09-14 12:26:50|9392.5|9382.5|9394.5|9384.5|9395.5|9385.5|9392.3|9382.3|12
1631622420000|2021-09-14 12:27:00|9394.3|9384.3|9394.5|9384.5|9395|9385|9394.3|9384.3|12
1631622430000|2021-09-14 12:27:10|9395|9385|9393|9383|9395|9385|9393|9383|8
1631622440000|2021-09-14 12:27:20|9393.5|9383.5|9397.8|9387.8|9398|9388|9392.5|9382.5|6
1631622450000|2021-09-14 12:27:30|9398|9388|9397.3|9387.3|9398|9388|9397.3|9387.3|3
1631622460000|2021-09-14 12:27:40|9397.5|9387.5|9393|9383|9397.5|9387.5|9393|9383|8
1631622470000|2021-09-14 12:27:50|9394.3|9384.3|9394.5|9384.5|9394.5|9384.5|9394.3|9384.3|2
1631622480000|2021-09-14 12:28:00|9395|9385|9393.3|9383.3|9395.8|9385.8|9393.3|9383.3|8
1631622490000|2021-09-14 12:28:10|9394|9384|9393.5|9383.5|9395.3|9385.3|9393|9383|8
1631622500000|2021-09-14 12:28:20|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|1
1631622510000|2021-09-14 12:28:30|9394.5|9384.5|9397.8|9387.8|9397.8|9387.8|9394.5|9384.5|3
1631622520000|2021-09-14 12:28:40|9397.3|9387.3|9398|9388|9398|9388|9397|9387|6
1631622530000|2021-09-14 12:28:50|9397.8|9387.8|9398.5|9388.5|9398.5|9388.5|9397.8|9387.8|2
1631622540000|2021-09-14 12:29:00|9398.3|9388.3|9398.5|9388.5|9398.5|9388.5|9397.3|9387.3|9
1631622550000|2021-09-14 12:29:10|9398.3|9388.3|9402|9392|9402|9392|9398|9388|8
1631622560000|2021-09-14 12:29:20|9402.9|9392.9|9402.4|9392.4|9403.1|9393.1|9402.4|9392.4|4
1631622570000|2021-09-14 12:29:30|9402.3|9392.3|9401.5|9391.5|9402.3|9392.3|9400.3|9390.3|15
1631622580000|2021-09-14 12:29:40|9400.5|9390.5|9401.3|9391.3|9401.3|9391.3|9400.3|9390.3|7
1631622590000|2021-09-14 12:29:50|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.5|9391.5|3
1631622600000|2021-09-14 12:30:00|9402.5|9392.5|9419.5|9409.5|9421|9411|9402.5|9392.5|21
1631622610000|2021-09-14 12:30:10|9420.3|9410.3|9425.5|9415.5|9426.5|9416.5|9419.8|9409.8|24
1631622620000|2021-09-14 12:30:20|9425|9415|9431.3|9421.3|9433.5|9423.5|9424.3|9414.3|22
1631622630000|2021-09-14 12:30:30|9431|9421|9428.3|9418.3|9431.5|9421.5|9428.3|9418.3|21
1631622640000|2021-09-14 12:30:40|9429.5|9419.5|9426.3|9416.3|9430|9420|9423.5|9413.5|20
1631622650000|2021-09-14 12:30:50|9424.5|9414.5|9424.3|9414.3|9424.8|9414.8|9421.3|9411.3|20
1631622660000|2021-09-14 12:31:00|9424|9414|9429|9419|9429.3|9419.3|9424|9414|26
1631622670000|2021-09-14 12:31:10|9428.8|9418.8|9434|9424|9434.8|9424.8|9428.8|9418.8|23
1631622680000|2021-09-14 12:31:20|9434.5|9424.5|9434.8|9424.8|9435.3|9425.3|9431.8|9421.8|19
1631622690000|2021-09-14 12:31:30|9434.5|9424.5|9437.5|9427.5|9440.8|9430.8|9434.5|9424.5|24
1631622700000|2021-09-14 12:31:40|9437|9427|9440.3|9430.3|9440.3|9430.3|9434|9424|22
1631622710000|2021-09-14 12:31:50|9440|9430|9436.8|9426.8|9440|9430|9436.3|9426.3|19
1631622720000|2021-09-14 12:32:00|9436.5|9426.5|9440.8|9430.8|9442.5|9432.5|9433.3|9423.3|28
1631622730000|2021-09-14 12:32:10|9441.8|9431.8|9446.3|9436.3|9446.3|9436.3|9441|9431|22
1631622740000|2021-09-14 12:32:20|9447.8|9437.8|9446.8|9436.8|9450.3|9440.3|9446.8|9436.8|26
1631622750000|2021-09-14 12:32:30|9447.5|9437.5|9449.8|9439.8|9451.3|9441.3|9446.8|9436.8|30
1631622760000|2021-09-14 12:32:40|9449.5|9439.5|9444.3|9434.3|9449.5|9439.5|9444|9434|19
1631622770000|2021-09-14 12:32:50|9443.8|9433.8|9442.3|9432.3|9443.8|9433.8|9441|9431|20
1631622780000|2021-09-14 12:33:00|9442.5|9432.5|9449|9439|9449.5|9439.5|9442.5|9432.5|25
1631622790000|2021-09-14 12:33:10|9448.5|9438.5|9450|9440|9451.3|9441.3|9448|9438|22
1631622800000|2021-09-14 12:33:20|9450.3|9440.3|9453.8|9443.8|9454.3|9444.3|9449.5|9439.5|19
1631622810000|2021-09-14 12:33:30|9454|9444|9455.3|9445.3|9456|9446|9451.3|9441.3|19
1631622820000|2021-09-14 12:33:40|9455.8|9445.8|9455|9445|9458|9448|9455|9445|22
1631622830000|2021-09-14 12:33:50|9455.3|9445.3|9456.8|9446.8|9458|9448|9455|9445|22
1631622840000|2021-09-14 12:34:00|9458|9448|9457.5|9447.5|9458.5|9448.5|9456.5|9446.5|19
1631622850000|2021-09-14 12:34:10|9458|9448|9456.3|9446.3|9458.3|9448.3|9456|9446|17
1631622860000|2021-09-14 12:34:20|9455.5|9445.5|9455.8|9445.8|9456|9446|9454.5|9444.5|12
1631622870000|2021-09-14 12:34:30|9456|9446|9457.8|9447.8|9458.5|9448.5|9456|9446|21
1631622880000|2021-09-14 12:34:40|9457.5|9447.5|9442|9432|9457.8|9447.8|9442|9432|25
1631622890000|2021-09-14 12:34:50|9441|9431|9440.8|9430.8|9443.3|9433.3|9438.3|9428.3|21
1631622900000|2021-09-14 12:35:00|9441.3|9431.3|9440.3|9430.3|9442.5|9432.5|9437|9427|24
1631622910000|2021-09-14 12:35:10|9441.3|9431.3|9444.8|9434.8|9445.5|9435.5|9441.3|9431.3|26
1631622920000|2021-09-14 12:35:20|9445|9435|9444|9434|9449|9439|9443.8|9433.8|23
1631622930000|2021-09-14 12:35:30|9444.8|9434.8|9443.8|9433.8|9446.8|9436.8|9443.3|9433.3|22
1631622940000|2021-09-14 12:35:40|9443.5|9433.5|9448.3|9438.3|9449.3|9439.3|9442.8|9432.8|20
1631622950000|2021-09-14 12:35:50|9448|9438|9446.5|9436.5|9449.3|9439.3|9446.3|9436.3|24
1631622960000|2021-09-14 12:36:00|9446.8|9436.8|9443.5|9433.5|9448.5|9438.5|9443.5|9433.5|17
1631622970000|2021-09-14 12:36:10|9443.3|9433.3|9440.5|9430.5|9443.3|9433.3|9439|9429|24
1631622980000|2021-09-14 12:36:20|9440.3|9430.3|9441.5|9431.5|9443.3|9433.3|9440.3|9430.3|12
1631622990000|2021-09-14 12:36:30|9441.8|9431.8|9439.8|9429.8|9442.5|9432.5|9439|9429|18
1631623000000|2021-09-14 12:36:40|9439.5|9429.5|9428|9418|9439.5|9429.5|9426|9416|22
1631623010000|2021-09-14 12:36:50|9428.5|9418.5|9428.3|9418.3|9431|9421|9428.3|9418.3|16
1631623020000|2021-09-14 12:37:00|9428.5|9418.5|9430.8|9420.8|9433.5|9423.5|9428.5|9418.5|23
1631623030000|2021-09-14 12:37:10|9431.3|9421.3|9432|9422|9433.3|9423.3|9428.5|9418.5|25
1631623040000|2021-09-14 12:37:20|9431.8|9421.8|9430.3|9420.3|9431.8|9421.8|9429.5|9419.5|15
1631623050000|2021-09-14 12:37:30|9429.8|9419.8|9429|9419|9431.3|9421.3|9429|9419|20
1631623060000|2021-09-14 12:37:40|9428.8|9418.8|9432.5|9422.5|9432.8|9422.8|9427|9417|20
1631623070000|2021-09-14 12:37:50|9432.8|9422.8|9431.5|9421.5|9433.8|9423.8|9430.8|9420.8|10
1631623080000|2021-09-14 12:38:00|9431.8|9421.8|9433.5|9423.5|9437.3|9427.3|9431.8|9421.8|19
1631623090000|2021-09-14 12:38:10|9433.8|9423.8|9432.8|9422.8|9434.5|9424.5|9431.8|9421.8|23
1631623100000|2021-09-14 12:38:20|9434.3|9424.3|9439|9429|9439|9429|9433.8|9423.8|14
1631623110000|2021-09-14 12:38:30|9439.8|9429.8|9441.3|9431.3|9443.3|9433.3|9439.5|9429.5|21
1631623120000|2021-09-14 12:38:40|9441|9431|9440.3|9430.3|9443|9433|9439|9429|25
1631623130000|2021-09-14 12:38:50|9440.8|9430.8|9440|9430|9441|9431|9439|9429|8
1631623140000|2021-09-14 12:39:00|9440.3|9430.3|9438.8|9428.8|9442.3|9432.3|9437|9427|23
1631623150000|2021-09-14 12:39:10|9438.5|9428.5|9436.8|9426.8|9440.8|9430.8|9436.8|9426.8|27
1631623160000|2021-09-14 12:39:20|9435.8|9425.8|9431.5|9421.5|9436.5|9426.5|9431.3|9421.3|16
1631623170000|2021-09-14 12:39:30|9431.8|9421.8|9434.8|9424.8|9435|9425|9431.8|9421.8|19
1631623180000|2021-09-14 12:39:40|9435.8|9425.8|9434.3|9424.3|9436|9426|9433|9423|22
1631623190000|2021-09-14 12:39:50|9433.5|9423.5|9432.8|9422.8|9433.8|9423.8|9432.5|9422.5|17
1631623200000|2021-09-14 12:40:00|9432.5|9422.5|9435.8|9425.8|9436.5|9426.5|9432.5|9422.5|22
1631623210000|2021-09-14 12:40:10|9436|9426|9438.5|9428.5|9438.8|9428.8|9433.5|9423.5|22
1631623220000|2021-09-14 12:40:20|9438.8|9428.8|9436|9426|9439|9429|9435.5|9425.5|18
1631623230000|2021-09-14 12:40:30|9435.8|9425.8|9437|9427|9437.3|9427.3|9435.3|9425.3|21
1631623240000|2021-09-14 12:40:40|9436.8|9426.8|9436.5|9426.5|9437|9427|9435|9425|15
1631623250000|2021-09-14 12:40:50|9437|9427|9436.5|9426.5|9437|9427|9433.8|9423.8|15
1631623260000|2021-09-14 12:41:00|9436.3|9426.3|9432|9422|9436.3|9426.3|9430.5|9420.5|18
1631623270000|2021-09-14 12:41:10|9431.5|9421.5|9434.8|9424.8|9434.8|9424.8|9429.8|9419.8|23
1631623280000|2021-09-14 12:41:20|9434|9424|9432.5|9422.5|9434.8|9424.8|9432.5|9422.5|17
1631623290000|2021-09-14 12:41:30|9432.3|9422.3|9431.3|9421.3|9432.3|9422.3|9431.3|9421.3|7
1631623300000|2021-09-14 12:41:40|9431.5|9421.5|9433.8|9423.8|9435|9425|9431|9421|15
1631623310000|2021-09-14 12:41:50|9433.5|9423.5|9436.3|9426.3|9436.8|9426.8|9432|9422|15
1631623320000|2021-09-14 12:42:00|9435.8|9425.8|9436|9426|9437.8|9427.8|9432.6|9422.6|18
1631623330000|2021-09-14 12:42:10|9436.8|9426.8|9437|9427|9438.5|9428.5|9436.8|9426.8|18
1631623340000|2021-09-14 12:42:20|9436.8|9426.8|9436|9426|9437.3|9427.3|9435.8|9425.8|9
1631623350000|2021-09-14 12:42:30|9435.8|9425.8|9435|9425|9435.8|9425.8|9433|9423|13
1631623360000|2021-09-14 12:42:40|9435.8|9425.8|9436.5|9426.5|9437.3|9427.3|9435.5|9425.5|15
1631623370000|2021-09-14 12:42:50|9435.8|9425.8|9436|9426|9436|9426|9433.8|9423.8|9
1631623380000|2021-09-14 12:43:00|9436.3|9426.3|9439.3|9429.3|9439.3|9429.3|9434.8|9424.8|18
1631623390000|2021-09-14 12:43:10|9439.5|9429.5|9439.8|9429.8|9440|9430|9438.5|9428.5|17
1631623400000|2021-09-14 12:43:20|9439.5|9429.5|9436.5|9426.5|9439.8|9429.8|9436.5|9426.5|15
1631623410000|2021-09-14 12:43:30|9435.5|9425.5|9437|9427|9437.8|9427.8|9435|9425|11
1631623420000|2021-09-14 12:43:40|9437.3|9427.3|9439|9429|9439.3|9429.3|9437.3|9427.3|7
1631623430000|2021-09-14 12:43:50|9438.5|9428.5|9440|9430|9442|9432|9438.5|9428.5|16
1631623440000|2021-09-14 12:44:00|9439.5|9429.5|9437.5|9427.5|9439.5|9429.5|9436.5|9426.5|12
1631623450000|2021-09-14 12:44:10|9437.8|9427.8|9437.3|9427.3|9438|9428|9437.3|9427.3|5
1631623460000|2021-09-14 12:44:20|9437.8|9427.8|9438.3|9428.3|9439.3|9429.3|9437.3|9427.3|14
1631623470000|2021-09-14 12:44:30|9438.5|9428.5|9438.8|9428.8|9439.3|9429.3|9437.5|9427.5|13
1631623480000|2021-09-14 12:44:40|9439|9429|9439|9429|9439|9429|9437.5|9427.5|15
1631623490000|2021-09-14 12:44:50|9438.8|9428.8|9438.5|9428.5|9439.8|9429.8|9438.5|9428.5|14
1631623500000|2021-09-14 12:45:00|9438.3|9428.3|9438|9428|9438.3|9428.3|9435|9425|10
1631623510000|2021-09-14 12:45:10|9438.8|9428.8|9438|9428|9438.8|9428.8|9437|9427|11
1631623520000|2021-09-14 12:45:20|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.5|9427.5|6
1631623530000|2021-09-14 12:45:30|9437.5|9427.5|9442.5|9432.5|9443|9433|9437.5|9427.5|18
1631623540000|2021-09-14 12:45:40|9442.8|9432.8|9441.5|9431.5|9443.3|9433.3|9441.5|9431.5|8
1631623550000|2021-09-14 12:45:50|9442.5|9432.5|9442.5|9432.5|9443|9433|9442.3|9432.3|10
1631623560000|2021-09-14 12:46:00|9442.3|9432.3|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|3
1631623570000|2021-09-14 12:46:10|9441|9431|9441.8|9431.8|9441.8|9431.8|9438.3|9428.3|10
1631623580000|2021-09-14 12:46:20|9442.3|9432.3|9444.3|9434.3|9444.5|9434.5|9442.3|9432.3|8
1631623590000|2021-09-14 12:46:30|9444.8|9434.8|9450|9440|9450.3|9440.3|9444.8|9434.8|20
1631623600000|2021-09-14 12:46:40|9451.3|9441.3|9448.3|9438.3|9451.8|9441.8|9448|9438|11
1631623610000|2021-09-14 12:46:50|9448.5|9438.5|9453.3|9443.3|9453.5|9443.5|9448.5|9438.5|15
1631623620000|2021-09-14 12:47:00|9453|9443|9448.8|9438.8|9453|9443|9448.8|9438.8|17
1631623630000|2021-09-14 12:47:10|9448.3|9438.3|9448|9438|9448.3|9438.3|9445.5|9435.5|15
1631623640000|2021-09-14 12:47:20|9448.8|9438.8|9449|9439|9449|9439|9448|9438|9
1631623650000|2021-09-14 12:47:30|9448.8|9438.8|9447|9437|9449.3|9439.3|9446.8|9436.8|11
1631623660000|2021-09-14 12:47:40|9446.3|9436.3|9448|9438|9448|9438|9445.8|9435.8|7
1631623670000|2021-09-14 12:47:50|9448.3|9438.3|9448.5|9438.5|9449.8|9439.8|9448.3|9438.3|3
1631623680000|2021-09-14 12:48:00|9448.3|9438.3|9446|9436|9448.5|9438.5|9444.8|9434.8|18
1631623690000|2021-09-14 12:48:10|9445.8|9435.8|9443.8|9433.8|9445.8|9435.8|9443.8|9433.8|10
1631623700000|2021-09-14 12:48:20|9444|9434|9447.3|9437.3|9448|9438|9444|9434|11
1631623710000|2021-09-14 12:48:30|9446.5|9436.5|9449|9439|9449|9439|9446.5|9436.5|5
1631623720000|2021-09-14 12:48:40|9448.8|9438.8|9447|9437|9449.5|9439.5|9447|9437|8
1631623730000|2021-09-14 12:48:50|9447.3|9437.3|9449.3|9439.3|9449.3|9439.3|9447.3|9437.3|7
1631623740000|2021-09-14 12:49:00|9449|9439|9451.3|9441.3|9451.8|9441.8|9448.3|9438.3|15
1631623750000|2021-09-14 12:49:10|9451.5|9441.5|9451|9441|9452|9442|9451|9441|4
1631623760000|2021-09-14 12:49:20|9450.5|9440.5|9447.8|9437.8|9450.8|9440.8|9447.8|9437.8|13
1631623770000|2021-09-14 12:49:30|9447.5|9437.5|9448.8|9438.8|9449.5|9439.5|9446.5|9436.5|12
1631623780000|2021-09-14 12:49:40|9449|9439|9448.8|9438.8|9449|9439|9448|9438|7
1631623790000|2021-09-14 12:49:50|9449|9439|9450.5|9440.5|9451.8|9441.8|9449|9439|12
1631623800000|2021-09-14 12:50:00|9450.3|9440.3|9450|9440|9451.8|9441.8|9449.3|9439.3|14
1631623810000|2021-09-14 12:50:10|9450.3|9440.3|9444|9434|9450.3|9440.3|9444|9434|13
1631623820000|2021-09-14 12:50:20|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9442.5|9432.5|8
1631623830000|2021-09-14 12:50:30|9444|9434|9444.5|9434.5|9444.8|9434.8|9443.8|9433.8|6
1631623840000|2021-09-14 12:50:40|9444|9434|9445.3|9435.3|9445.3|9435.3|9444|9434|3
1631623850000|2021-09-14 12:50:50|9445.8|9435.8|9443.5|9433.5|9446.3|9436.3|9441.8|9431.8|16
1631623860000|2021-09-14 12:51:00|9443.8|9433.8|9444|9434|9444.8|9434.8|9443.8|9433.8|15
1631623870000|2021-09-14 12:51:10|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444|9434|8
1631623880000|2021-09-14 12:51:20|9444.5|9434.5|9448.3|9438.3|9448.3|9438.3|9444.5|9434.5|12
1631623890000|2021-09-14 12:51:30|9449|9439|9448.3|9438.3|9449|9439|9448|9438|8
1631623900000|2021-09-14 12:51:40|9448.5|9438.5|9449.3|9439.3|9449.5|9439.5|9448.5|9438.5|5
1631623910000|2021-09-14 12:51:50|9449|9439|9449.8|9439.8|9450|9440|9448|9438|12
1631623920000|2021-09-14 12:52:00|9450|9440|9452.8|9442.8|9453.8|9443.8|9450|9440|13
1631623930000|2021-09-14 12:52:10|9453|9443|9451.3|9441.3|9453|9443|9451|9441|14
1631623940000|2021-09-14 12:52:20|9451|9441|9451.5|9441.5|9451.5|9441.5|9449.8|9439.8|9
1631623950000|2021-09-14 12:52:30|9453.5|9443.5|9451.5|9441.5|9453.8|9443.8|9451.5|9441.5|7
1631623960000|2021-09-14 12:52:40|9451.8|9441.8|9454|9444|9454.5|9444.5|9451.8|9441.8|17
1631623970000|2021-09-14 12:52:50|9454.5|9444.5|9454|9444|9454.5|9444.5|9454|9444|3
1631623980000|2021-09-14 12:53:00|9454.3|9444.3|9454.8|9444.8|9455|9445|9454.3|9444.3|10
1631623990000|2021-09-14 12:53:10|9455|9445|9457|9447|9457|9447|9455|9445|10
1631624000000|2021-09-14 12:53:20|9457.3|9447.3|9461|9451|9461|9451|9457.3|9447.3|6
1631624010000|2021-09-14 12:53:30|9460.8|9450.8|9462|9452|9462|9452|9460.3|9450.3|4
1631624020000|2021-09-14 12:53:40|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461|9451|5
1631624030000|2021-09-14 12:53:50|9461|9451|9462.8|9452.8|9462.8|9452.8|9459.4|9449.4|12
1631624040000|2021-09-14 12:54:00|9463|9453|9460.3|9450.3|9464.3|9454.3|9460.3|9450.3|12
1631624050000|2021-09-14 12:54:10|9462|9452|9461|9451|9463.5|9453.5|9461|9451|12
1631624060000|2021-09-14 12:54:20|9461.3|9451.3|9457.8|9447.8|9461.8|9451.8|9456.5|9446.5|17
1631624070000|2021-09-14 12:54:30|9457.3|9447.3|9452|9442|9457.5|9447.5|9452|9442|13
1631624080000|2021-09-14 12:54:40|9452.3|9442.3|9451.5|9441.5|9452.3|9442.3|9450.3|9440.3|15
1631624090000|2021-09-14 12:54:50|9451.8|9441.8|9447.8|9437.8|9451.8|9441.8|9447.3|9437.3|20
1631624100000|2021-09-14 12:55:00|9447|9437|9449.5|9439.5|9449.5|9439.5|9446|9436|16
1631624110000|2021-09-14 12:55:10|9449.8|9439.8|9449.5|9439.5|9450|9440|9448|9438|20
1631624120000|2021-09-14 12:55:20|9450|9440|9454.3|9444.3|9455|9445|9449.3|9439.3|12
1631624130000|2021-09-14 12:55:30|9454.8|9444.8|9459.3|9449.3|9459.3|9449.3|9454.3|9444.3|22
1631624140000|2021-09-14 12:55:40|9459.5|9449.5|9462.3|9452.3|9465.5|9455.5|9459.5|9449.5|21
1631624150000|2021-09-14 12:55:50|9462.5|9452.5|9460.5|9450.5|9462.5|9452.5|9459.8|9449.8|13
1631624160000|2021-09-14 12:56:00|9460.8|9450.8|9460.5|9450.5|9461.3|9451.3|9460.5|9450.5|13
1631624170000|2021-09-14 12:56:10|9461|9451|9462.5|9452.5|9464.3|9454.3|9460.8|9450.8|15
1631624180000|2021-09-14 12:56:20|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|6
1631624190000|2021-09-14 12:56:30|9461.8|9451.8|9463.8|9453.8|9464.8|9454.8|9461.5|9451.5|13
1631624200000|2021-09-14 12:56:40|9464|9454|9464.8|9454.8|9465|9455|9463.5|9453.5|8
1631624210000|2021-09-14 12:56:50|9465|9455|9468.3|9458.3|9468.8|9458.8|9464.8|9454.8|13
1631624220000|2021-09-14 12:57:00|9468.5|9458.5|9467.3|9457.3|9468.8|9458.8|9466.8|9456.8|15
1631624230000|2021-09-14 12:57:10|9466.5|9456.5|9466.8|9456.8|9467.3|9457.3|9466.5|9456.5|8
1631624240000|2021-09-14 12:57:20|9466.5|9456.5|9465|9455|9466.5|9456.5|9464.3|9454.3|11
1631624250000|2021-09-14 12:57:30|9464.5|9454.5|9460|9450|9464.5|9454.5|9460|9450|13
1631624260000|2021-09-14 12:57:40|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9457|9447|15
1631624270000|2021-09-14 12:57:50|9459|9449|9456|9446|9459|9449|9455.8|9445.8|13
1631624280000|2021-09-14 12:58:00|9455.5|9445.5|9457|9447|9458.3|9448.3|9452.5|9442.5|17
1631624290000|2021-09-14 12:58:10|9457.3|9447.3|9456.8|9446.8|9457.3|9447.3|9456.8|9446.8|3
1631624300000|2021-09-14 12:58:20|9457|9447|9458.8|9448.8|9458.8|9448.8|9457|9447|4
1631624310000|2021-09-14 12:58:30|9459|9449|9466.5|9456.5|9466.8|9456.8|9459|9449|17
1631624320000|2021-09-14 12:58:40|9466.8|9456.8|9465.5|9455.5|9467|9457|9465.5|9455.5|8
1631624330000|2021-09-14 12:58:50|9466|9456|9466|9456|9466|9456|9465.5|9455.5|5
1631624340000|2021-09-14 12:59:00|9465.8|9455.8|9474.3|9464.3|9474.3|9464.3|9465.8|9455.8|22
1631624350000|2021-09-14 12:59:10|9474.5|9464.5|9476.8|9466.8|9476.8|9466.8|9472.5|9462.5|20
1631624360000|2021-09-14 12:59:20|9477|9467|9477|9467|9481|9471|9475.3|9465.3|16
1631624370000|2021-09-14 12:59:30|9477.8|9467.8|9474.3|9464.3|9478.8|9468.8|9474.3|9464.3|15
1631624380000|2021-09-14 12:59:40|9474|9464|9474.3|9464.3|9474.8|9464.8|9471.8|9461.8|14
1631624390000|2021-09-14 12:59:50|9474|9464|9474.8|9464.8|9474.8|9464.8|9472.3|9462.3|15
1631624400000|2021-09-14 13:00:00|9475.3|9465.3|9481.5|9471.5|9482.5|9472.5|9473|9463|36
1631624410000|2021-09-14 13:00:10|9483.5|9473.5|9485.5|9475.5|9486.8|9476.8|9482.8|9472.8|27
1631624420000|2021-09-14 13:00:20|9486|9476|9490|9480|9490|9480|9485.5|9475.5|29
1631624430000|2021-09-14 13:00:30|9489.8|9479.8|9485.8|9475.8|9490.5|9480.5|9484.8|9474.8|28
1631624440000|2021-09-14 13:00:40|9485.3|9475.3|9486.3|9476.3|9488|9478|9485|9475|33
1631624450000|2021-09-14 13:00:50|9486.8|9476.8|9490.3|9480.3|9491.3|9481.3|9485.8|9475.8|30
1631624460000|2021-09-14 13:01:00|9490.5|9480.5|9492.5|9482.5|9492.8|9482.8|9490.5|9480.5|20
1631624470000|2021-09-14 13:01:10|9492.3|9482.3|9490|9480|9492.3|9482.3|9490|9480|27
1631624480000|2021-09-14 13:01:20|9490.3|9480.3|9482.3|9472.3|9490.3|9480.3|9481.5|9471.5|24
1631624490000|2021-09-14 13:01:30|9483|9473|9488.3|9478.3|9488.5|9478.5|9480.3|9470.3|29
1631624500000|2021-09-14 13:01:40|9488|9478|9493.5|9483.5|9493.8|9483.8|9487.8|9477.8|18
1631624510000|2021-09-14 13:01:50|9493.8|9483.8|9492.8|9482.8|9494|9484|9491.5|9481.5|19
1631624520000|2021-09-14 13:02:00|9491.8|9481.8|9496.8|9486.8|9498.5|9488.5|9491.8|9481.8|17
1631624530000|2021-09-14 13:02:10|9497|9487|9498.5|9488.5|9498.5|9488.5|9494|9484|14
1631624540000|2021-09-14 13:02:20|9498.3|9488.3|9501.5|9491.5|9502|9492|9498.3|9488.3|14
1631624550000|2021-09-14 13:02:30|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9497.3|9487.3|18
1631624560000|2021-09-14 13:02:40|9500.5|9490.5|9501.8|9491.8|9502.3|9492.3|9499.3|9489.3|17
1631624570000|2021-09-14 13:02:50|9502|9492|9512.8|9502.8|9513|9503|9502|9492|21
1631624580000|2021-09-14 13:03:00|9512.5|9502.5|9506.8|9496.8|9512.5|9502.5|9506.8|9496.8|27
1631624590000|2021-09-14 13:03:10|9507|9497|9505.5|9495.5|9508|9498|9503|9493|27
1631624600000|2021-09-14 13:03:20|9505|9495|9503.5|9493.5|9508|9498|9503.5|9493.5|16
1631624610000|2021-09-14 13:03:30|9503.6|9493.6|9507.8|9497.8|9508.3|9498.3|9503.4|9493.4|18
1631624620000|2021-09-14 13:03:40|9507.5|9497.5|9507.5|9497.5|9508.3|9498.3|9506.8|9496.8|16
1631624630000|2021-09-14 13:03:50|9507.8|9497.8|9506|9496|9508|9498|9506|9496|12
1631624640000|2021-09-14 13:04:00|9504.8|9494.8|9508.8|9498.8|9508.8|9498.8|9503.8|9493.8|9
1631624650000|2021-09-14 13:04:10|9509|9499|9507|9497|9511.5|9501.5|9507|9497|17
1631624660000|2021-09-14 13:04:20|9507.3|9497.3|9502.8|9492.8|9507.5|9497.5|9501.5|9491.5|14
1631624670000|2021-09-14 13:04:30|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501|9491|9
1631624680000|2021-09-14 13:04:40|9501.5|9491.5|9499|9489|9502.8|9492.8|9497|9487|21
1631624690000|2021-09-14 13:04:50|9500.5|9490.5|9498.5|9488.5|9500.5|9490.5|9498.5|9488.5|28
1631624700000|2021-09-14 13:05:00|9499|9489|9495.8|9485.8|9499|9489|9495.5|9485.5|20
1631624710000|2021-09-14 13:05:10|9497|9487|9503.3|9493.3|9503.3|9493.3|9495.8|9485.8|22
1631624720000|2021-09-14 13:05:20|9502.5|9492.5|9499.8|9489.8|9502.5|9492.5|9499.8|9489.8|12
1631624730000|2021-09-14 13:05:30|9497|9487|9495.8|9485.8|9497.3|9487.3|9495.3|9485.3|21
1631624740000|2021-09-14 13:05:40|9496.3|9486.3|9497.5|9487.5|9500.5|9490.5|9496.3|9486.3|15
1631624750000|2021-09-14 13:05:50|9497.8|9487.8|9495|9485|9497.8|9487.8|9495|9485|10
1631624760000|2021-09-14 13:06:00|9495.3|9485.3|9500|9490|9500|9490|9495|9485|24
1631624770000|2021-09-14 13:06:10|9499.8|9489.8|9503.5|9493.5|9503.5|9493.5|9499.5|9489.5|20
1631624780000|2021-09-14 13:06:20|9503.3|9493.3|9503|9493|9503.3|9493.3|9501.8|9491.8|14
1631624790000|2021-09-14 13:06:30|9502.8|9492.8|9502|9492|9503|9493|9502|9492|7
1631624800000|2021-09-14 13:06:40|9502.5|9492.5|9501.8|9491.8|9502.5|9492.5|9501.3|9491.3|5
1631624810000|2021-09-14 13:06:50|9502|9492|9506|9496|9506|9496|9502|9492|10
1631624820000|2021-09-14 13:07:00|9506.5|9496.5|9509.5|9499.5|9510|9500|9505.5|9495.5|20
1631624830000|2021-09-14 13:07:10|9509.3|9499.3|9514|9504|9514|9504|9509.3|9499.3|22
1631624840000|2021-09-14 13:07:20|9513.5|9503.5|9513|9503|9513.5|9503.5|9512.5|9502.5|5
1631624850000|2021-09-14 13:07:30|9513.3|9503.3|9516|9506|9516|9506|9513.3|9503.3|14
1631624860000|2021-09-14 13:07:40|9515.8|9505.8|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|9
1631624870000|2021-09-14 13:07:50|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515.8|9505.8|4
1631624880000|2021-09-14 13:08:00|9515.5|9505.5|9516.3|9506.3|9516.8|9506.8|9515.5|9505.5|10
1631624890000|2021-09-14 13:08:10|9515.8|9505.8|9512|9502|9515.8|9505.8|9512|9502|13
1631624900000|2021-09-14 13:08:20|9512.5|9502.5|9515|9505|9515.3|9505.3|9512.5|9502.5|5
1631624910000|2021-09-14 13:08:30|9515.3|9505.3|9518|9508|9518.8|9508.8|9514.8|9504.8|18
1631624920000|2021-09-14 13:08:40|9517.8|9507.8|9513.8|9503.8|9518|9508|9513.8|9503.8|14
1631624930000|2021-09-14 13:08:50|9513.5|9503.5|9511.3|9501.3|9513.5|9503.5|9510.3|9500.3|14
1631624940000|2021-09-14 13:09:00|9511.5|9501.5|9518|9508|9518.3|9508.3|9511.3|9501.3|19
1631624950000|2021-09-14 13:09:10|9518.3|9508.3|9518.3|9508.3|9521.3|9511.3|9518.3|9508.3|16
1631624960000|2021-09-14 13:09:20|9518|9508|9518.3|9508.3|9520|9510|9517|9507|18
1631624970000|2021-09-14 13:09:30|9519|9509|9519|9509|9521.8|9511.8|9518.5|9508.5|22
1631624980000|2021-09-14 13:09:40|9519.3|9509.3|9519|9509|9520.3|9510.3|9518.5|9508.5|21
1631624990000|2021-09-14 13:09:50|9518.8|9508.8|9521.5|9511.5|9522|9512|9518.8|9508.8|16
1631625000000|2021-09-14 13:10:00|9521.3|9511.3|9518.5|9508.5|9522.5|9512.5|9517.5|9507.5|23
1631625010000|2021-09-14 13:10:10|9518.3|9508.3|9519|9509|9519.5|9509.5|9518.3|9508.3|13
1631625020000|2021-09-14 13:10:20|9518.5|9508.5|9518|9508|9519|9509|9516.8|9506.8|8
1631625030000|2021-09-14 13:10:30|9517.8|9507.8|9515.3|9505.3|9517.8|9507.8|9515.3|9505.3|8
1631625040000|2021-09-14 13:10:40|9515|9505|9513.8|9503.8|9515.5|9505.5|9513.8|9503.8|12
1631625050000|2021-09-14 13:10:50|9514.5|9504.5|9510.8|9500.8|9514.5|9504.5|9510|9500|10
1631625060000|2021-09-14 13:11:00|9511|9501|9516.3|9506.3|9516.3|9506.3|9511|9501|17
1631625070000|2021-09-14 13:11:10|9516.8|9506.8|9514.3|9504.3|9517.5|9507.5|9514.3|9504.3|18
1631625080000|2021-09-14 13:11:20|9514|9504|9514.8|9504.8|9514.8|9504.8|9510.5|9500.5|17
1631625090000|2021-09-14 13:11:30|9515|9505|9523.5|9513.5|9523.5|9513.5|9515|9505|24
1631625100000|2021-09-14 13:11:40|9524|9514|9524.3|9514.3|9527|9517|9524|9514|17
1631625110000|2021-09-14 13:11:50|9524|9514|9525|9515|9525.3|9515.3|9522.8|9512.8|20
1631625120000|2021-09-14 13:12:00|9524.5|9514.5|9521.8|9511.8|9524.5|9514.5|9521.8|9511.8|18
1631625130000|2021-09-14 13:12:10|9521|9511|9522|9512|9522.5|9512.5|9520.8|9510.8|14
1631625140000|2021-09-14 13:12:20|9521.8|9511.8|9522.5|9512.5|9522.8|9512.8|9521.5|9511.5|15
1631625150000|2021-09-14 13:12:30|9522.8|9512.8|9524.8|9514.8|9524.8|9514.8|9520.3|9510.3|24
1631625160000|2021-09-14 13:12:40|9524.3|9514.3|9530|9520|9530|9520|9524.3|9514.3|23
1631625170000|2021-09-14 13:12:50|9529.8|9519.8|9529.8|9519.8|9530.8|9520.8|9528.3|9518.3|20
1631625180000|2021-09-14 13:13:00|9530.3|9520.3|9525.5|9515.5|9530.3|9520.3|9525.5|9515.5|21
1631625190000|2021-09-14 13:13:10|9525.8|9515.8|9525.3|9515.3|9526|9516|9524.8|9514.8|9
1631625200000|2021-09-14 13:13:20|9525.5|9515.5|9527|9517|9527|9517|9524.5|9514.5|21
1631625210000|2021-09-14 13:13:30|9527.5|9517.5|9525.8|9515.8|9528|9518|9525.8|9515.8|20
1631625220000|2021-09-14 13:13:40|9525.3|9515.3|9525.3|9515.3|9526.8|9516.8|9524.5|9514.5|18
1631625230000|2021-09-14 13:13:50|9525.5|9515.5|9527.5|9517.5|9528|9518|9525|9515|15
1631625240000|2021-09-14 13:14:00|9527.8|9517.8|9524.5|9514.5|9528|9518|9524.5|9514.5|14
1631625250000|2021-09-14 13:14:10|9523.5|9513.5|9518.3|9508.3|9523.5|9513.5|9518.3|9508.3|14
1631625260000|2021-09-14 13:14:20|9518.5|9508.5|9524.3|9514.3|9524.3|9514.3|9518.3|9508.3|22
1631625270000|2021-09-14 13:14:30|9524.5|9514.5|9524|9514|9525.3|9515.3|9523.8|9513.8|11
1631625280000|2021-09-14 13:14:40|9523.5|9513.5|9522.5|9512.5|9523.8|9513.8|9522.3|9512.3|15
1631625290000|2021-09-14 13:14:50|9523.5|9513.5|9522|9512|9523.5|9513.5|9521.3|9511.3|18
1631625300000|2021-09-14 13:15:00|9521.8|9511.8|9523|9513|9523.8|9513.8|9521.3|9511.3|15
1631625310000|2021-09-14 13:15:10|9523.3|9513.3|9529.3|9519.3|9529.3|9519.3|9522.3|9512.3|18
1631625320000|2021-09-14 13:15:20|9530|9520|9530.8|9520.8|9531|9521|9529.8|9519.8|13
1631625330000|2021-09-14 13:15:30|9530.5|9520.5|9528.5|9518.5|9530.5|9520.5|9528.5|9518.5|15
1631625340000|2021-09-14 13:15:40|9528.8|9518.8|9528|9518|9529|9519|9527.3|9517.3|12
1631625350000|2021-09-14 13:15:50|9527.8|9517.8|9528|9518|9528|9518|9526.5|9516.5|17
1631625360000|2021-09-14 13:16:00|9528.3|9518.3|9526.5|9516.5|9528.5|9518.5|9526.3|9516.3|19
1631625370000|2021-09-14 13:16:10|9527|9517|9519.3|9509.3|9527|9517|9519.3|9509.3|17
1631625380000|2021-09-14 13:16:20|9519|9509|9519|9509|9519.8|9509.8|9518.8|9508.8|13
1631625390000|2021-09-14 13:16:30|9519.3|9509.3|9517.3|9507.3|9520.5|9510.5|9516.8|9506.8|19
1631625400000|2021-09-14 13:16:40|9516.8|9506.8|9528.8|9518.8|9529|9519|9516.8|9506.8|24
1631625410000|2021-09-14 13:16:50|9528.5|9518.5|9531.5|9521.5|9531.5|9521.5|9528.5|9518.5|18
1631625420000|2021-09-14 13:17:00|9531.3|9521.3|9524.8|9514.8|9531.3|9521.3|9524.8|9514.8|18
1631625430000|2021-09-14 13:17:10|9525|9515|9525.3|9515.3|9526|9516|9525|9515|8
1631625440000|2021-09-14 13:17:20|9523.8|9513.8|9524.8|9514.8|9524.8|9514.8|9523.8|9513.8|2
1631625450000|2021-09-14 13:17:30|9524.5|9514.5|9520.3|9510.3|9524.5|9514.5|9518.8|9508.8|15
1631625460000|2021-09-14 13:17:40|9520.5|9510.5|9521.5|9511.5|9521.5|9511.5|9520.5|9510.5|6
1631625470000|2021-09-14 13:17:50|9521.3|9511.3|9519.3|9509.3|9522.3|9512.3|9519.3|9509.3|14
1631625480000|2021-09-14 13:18:00|9519.5|9509.5|9519.8|9509.8|9520.3|9510.3|9518.5|9508.5|12
1631625490000|2021-09-14 13:18:10|9519.5|9509.5|9520|9510|9521|9511|9519.5|9509.5|15
1631625500000|2021-09-14 13:18:20|9519.5|9509.5|9518|9508|9519.5|9509.5|9518|9508|9
1631625510000|2021-09-14 13:18:30|9517.3|9507.3|9514|9504|9517.3|9507.3|9513.3|9503.3|18
1631625520000|2021-09-14 13:18:40|9513.8|9503.8|9513|9503|9515.5|9505.5|9513|9503|11
1631625530000|2021-09-14 13:18:50|9512.8|9502.8|9513.3|9503.3|9513.3|9503.3|9512.3|9502.3|11
1631625540000|2021-09-14 13:19:00|9513|9503|9512|9502|9513|9503|9511.3|9501.3|23
1631625550000|2021-09-14 13:19:10|9511.8|9501.8|9512|9502|9513.3|9503.3|9511.8|9501.8|14
1631625560000|2021-09-14 13:19:20|9512.3|9502.3|9512|9502|9512.8|9502.8|9511.8|9501.8|12
1631625570000|2021-09-14 13:19:30|9511.8|9501.8|9510.8|9500.8|9511.8|9501.8|9509.5|9499.5|13
1631625580000|2021-09-14 13:19:40|9510.5|9500.5|9511.3|9501.3|9511.3|9501.3|9510.5|9500.5|8
1631625590000|2021-09-14 13:19:50|9511|9501|9507.5|9497.5|9511.3|9501.3|9507.5|9497.5|14
1631625600000|2021-09-14 13:20:00|9507.8|9497.8|9509.8|9499.8|9509.8|9499.8|9507.3|9497.3|13
1631625610000|2021-09-14 13:20:10|9509.5|9499.5|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|4
1631625620000|2021-09-14 13:20:20|9509|9499|9507.8|9497.8|9509|9499|9507.8|9497.8|7
1631625630000|2021-09-14 13:20:30|9508|9498|9507.8|9497.8|9508.8|9498.8|9507.8|9497.8|9
1631625640000|2021-09-14 13:20:40|9507.5|9497.5|9508|9498|9508.5|9498.5|9506.8|9496.8|12
1631625650000|2021-09-14 13:20:50|9508.5|9498.5|9508|9498|9508.8|9498.8|9508|9498|4
1631625660000|2021-09-14 13:21:00|9507.8|9497.8|9506|9496|9507.8|9497.8|9505.5|9495.5|14
1631625670000|2021-09-14 13:21:10|9506.3|9496.3|9505.3|9495.3|9506.3|9496.3|9505.3|9495.3|12
1631625680000|2021-09-14 13:21:20|9504.8|9494.8|9503.8|9493.8|9504.8|9494.8|9500.8|9490.8|18
1631625690000|2021-09-14 13:21:30|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|9
1631625700000|2021-09-14 13:21:40|9503.8|9493.8|9502.3|9492.3|9504.3|9494.3|9502.3|9492.3|15
1631625710000|2021-09-14 13:21:50|9501.8|9491.8|9503.3|9493.3|9503.3|9493.3|9501.8|9491.8|8
1631625720000|2021-09-14 13:22:00|9503.5|9493.5|9502.3|9492.3|9504.8|9494.8|9502|9492|14
1631625730000|2021-09-14 13:22:10|9502|9492|9503.3|9493.3|9503.3|9493.3|9501.3|9491.3|14
1631625740000|2021-09-14 13:22:20|9503.5|9493.5|9501.5|9491.5|9503.5|9493.5|9501.5|9491.5|4
1631625750000|2021-09-14 13:22:30|9500.8|9490.8|9500.3|9490.3|9501.3|9491.3|9500.3|9490.3|8
1631625760000|2021-09-14 13:22:40|9500.5|9490.5|9502.5|9492.5|9502.8|9492.8|9500|9490|19
1631625770000|2021-09-14 13:22:50|9503|9493|9501.3|9491.3|9503.3|9493.3|9500.8|9490.8|11
1631625780000|2021-09-14 13:23:00|9500.8|9490.8|9499.5|9489.5|9501.8|9491.8|9499.5|9489.5|14
1631625790000|2021-09-14 13:23:10|9499.8|9489.8|9495.3|9485.3|9499.8|9489.8|9494.8|9484.8|12
1631625800000|2021-09-14 13:23:20|9495|9485|9495|9485|9495.3|9485.3|9493|9483|19
1631625810000|2021-09-14 13:23:30|9495.3|9485.3|9499|9489|9499.5|9489.5|9494.8|9484.8|20
1631625820000|2021-09-14 13:23:40|9499.3|9489.3|9496|9486|9499.5|9489.5|9496|9486|8
1631625830000|2021-09-14 13:23:50|9495.8|9485.8|9496|9486|9496|9486|9494|9484|14
1631625840000|2021-09-14 13:24:00|9495.8|9485.8|9492.3|9482.3|9496.5|9486.5|9492.3|9482.3|16
1631625850000|2021-09-14 13:24:10|9492.5|9482.5|9494.8|9484.8|9495|9485|9492.5|9482.5|13
1631625860000|2021-09-14 13:24:20|9495|9485|9494.6|9484.6|9495.4|9485.4|9494.3|9484.3|15
1631625870000|2021-09-14 13:24:30|9494.4|9484.4|9492.5|9482.5|9494.4|9484.4|9492.5|9482.5|7
1631625880000|2021-09-14 13:24:40|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1631625890000|2021-09-14 13:24:50|9492|9482|9492.8|9482.8|9492.8|9482.8|9491|9481|10
1631625900000|2021-09-14 13:25:00|9492.3|9482.3|9490.5|9480.5|9492.5|9482.5|9490.5|9480.5|17
1631625910000|2021-09-14 13:25:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1631625920000|2021-09-14 13:25:20|9490.5|9480.5|9491.5|9481.5|9491.8|9481.8|9489|9479|12
1631625930000|2021-09-14 13:25:30|9491.3|9481.3|9490.5|9480.5|9491.8|9481.8|9490.5|9480.5|17
1631625940000|2021-09-14 13:25:40|9491|9481|9493.3|9483.3|9493.3|9483.3|9491|9481|11
1631625950000|2021-09-14 13:25:50|9492.8|9482.8|9492|9482|9493.3|9483.3|9491.3|9481.3|19
1631625960000|2021-09-14 13:26:00|9491.8|9481.8|9492|9482|9492|9482|9490.8|9480.8|10
1631625970000|2021-09-14 13:26:10|9492.3|9482.3|9490|9480|9492.5|9482.5|9490|9480|6
1631625980000|2021-09-14 13:26:20|9489.8|9479.8|9488|9478|9489.8|9479.8|9487|9477|14
1631625990000|2021-09-14 13:26:30|9487.8|9477.8|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|9
1631626000000|2021-09-14 13:26:40|9485.8|9475.8|9486|9476|9486.3|9476.3|9485.8|9475.8|4
1631626010000|2021-09-14 13:26:50|9486.3|9476.3|9486.5|9476.5|9486.5|9476.5|9486|9476|6
1631626020000|2021-09-14 13:27:00|9486.3|9476.3|9487.3|9477.3|9487.3|9477.3|9486.3|9476.3|5
1631626030000|2021-09-14 13:27:10|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9486.3|9476.3|10
1631626040000|2021-09-14 13:27:20|9488.3|9478.3|9487.3|9477.3|9488.8|9478.8|9487.3|9477.3|9
1631626050000|2021-09-14 13:27:30|9487.5|9477.5|9487|9477|9487.5|9477.5|9487|9477|13
1631626060000|2021-09-14 13:27:40|9486.8|9476.8|9488.3|9478.3|9488.3|9478.3|9484.5|9474.5|19
1631626070000|2021-09-14 13:27:50|9488|9478|9488.5|9478.5|9488.5|9478.5|9486.3|9476.3|16
1631626080000|2021-09-14 13:28:00|9489|9479|9484.3|9474.3|9489.3|9479.3|9484.3|9474.3|13
1631626090000|2021-09-14 13:28:10|9484|9474|9478.5|9468.5|9484|9474|9478.5|9468.5|10
1631626100000|2021-09-14 13:28:20|9477.5|9467.5|9479.3|9469.3|9479.3|9469.3|9476.8|9466.8|12
1631626110000|2021-09-14 13:28:30|9479|9469|9473.5|9463.5|9479|9469|9473.5|9463.5|21
1631626120000|2021-09-14 13:28:40|9473.8|9463.8|9471.3|9461.3|9474|9464|9470.8|9460.8|16
1631626130000|2021-09-14 13:28:50|9471.5|9461.5|9476|9466|9476.3|9466.3|9471.5|9461.5|19
1631626140000|2021-09-14 13:29:00|9475.8|9465.8|9475.5|9465.5|9475.8|9465.8|9472.8|9462.8|18
1631626150000|2021-09-14 13:29:10|9475.8|9465.8|9473.5|9463.5|9476|9466|9473.5|9463.5|11
1631626160000|2021-09-14 13:29:20|9473.8|9463.8|9474.8|9464.8|9475|9465|9473.8|9463.8|11
1631626170000|2021-09-14 13:29:30|9475|9465|9480.5|9470.5|9480.5|9470.5|9475|9465|10
1631626180000|2021-09-14 13:29:40|9480.3|9470.3|9479|9469|9481.8|9471.8|9479|9469|14
1631626190000|2021-09-14 13:29:50|9478.3|9468.3|9479.8|9469.8|9479.8|9469.8|9476.5|9466.5|16
1631626200000|2021-09-14 13:30:00|9480|9470|9472.3|9462.3|9481|9471|9472.3|9462.3|21
1631626210000|2021-09-14 13:30:10|9471.8|9461.8|9468.8|9458.8|9471.8|9461.8|9468.3|9458.3|13
1631626220000|2021-09-14 13:30:20|9468.5|9458.5|9467.8|9457.8|9469.3|9459.3|9466.8|9456.8|20
1631626230000|2021-09-14 13:30:30|9467.5|9457.5|9469.3|9459.3|9471.3|9461.3|9466.8|9456.8|23
1631626240000|2021-09-14 13:30:40|9469|9459|9470.3|9460.3|9470.3|9460.3|9467.5|9457.5|16
1631626250000|2021-09-14 13:30:50|9470.8|9460.8|9471.8|9461.8|9472.8|9462.8|9470.8|9460.8|21
1631626260000|2021-09-14 13:31:00|9471.5|9461.5|9472.8|9462.8|9472.8|9462.8|9469.3|9459.3|18
1631626270000|2021-09-14 13:31:10|9473.3|9463.3|9471.3|9461.3|9474|9464|9471|9461|15
1631626280000|2021-09-14 13:31:20|9471.5|9461.5|9469|9459|9472.8|9462.8|9469|9459|23
1631626290000|2021-09-14 13:31:30|9468|9458|9466.5|9456.5|9468|9458|9466.5|9456.5|16
1631626300000|2021-09-14 13:31:40|9467|9457|9466.5|9456.5|9469.5|9459.5|9466.5|9456.5|16
1631626310000|2021-09-14 13:31:50|9466.3|9456.3|9463.3|9453.3|9466.5|9456.5|9461.3|9451.3|15
1631626320000|2021-09-14 13:32:00|9463|9453|9459.8|9449.8|9463|9453|9459.8|9449.8|23
1631626330000|2021-09-14 13:32:10|9460|9450|9461|9451|9462.5|9452.5|9460|9450|29
1631626340000|2021-09-14 13:32:20|9460.8|9450.8|9462.5|9452.5|9462.5|9452.5|9459.8|9449.8|24
1631626350000|2021-09-14 13:32:30|9462|9452|9465.3|9455.3|9465.5|9455.5|9462|9452|21
1631626360000|2021-09-14 13:32:40|9465.5|9455.5|9462.3|9452.3|9465.5|9455.5|9462|9452|27
1631626370000|2021-09-14 13:32:50|9462.5|9452.5|9462.3|9452.3|9467|9457|9461.5|9451.5|21
1631626380000|2021-09-14 13:33:00|9462|9452|9458|9448|9462.3|9452.3|9458|9448|21
1631626390000|2021-09-14 13:33:10|9459.8|9449.8|9456.3|9446.3|9460|9450|9456|9446|18
1631626400000|2021-09-14 13:33:20|9456.5|9446.5|9456.3|9446.3|9457.5|9447.5|9456.3|9446.3|19
1631626410000|2021-09-14 13:33:30|9456.5|9446.5|9460.3|9450.3|9460.8|9450.8|9456.5|9446.5|22
1631626420000|2021-09-14 13:33:40|9460.5|9450.5|9459.3|9449.3|9460.5|9450.5|9459.3|9449.3|19
1631626430000|2021-09-14 13:33:50|9459.8|9449.8|9458.8|9448.8|9462.5|9452.5|9458.8|9448.8|21
1631626440000|2021-09-14 13:34:00|9458.5|9448.5|9457.8|9447.8|9458.5|9448.5|9452.8|9442.8|21
1631626450000|2021-09-14 13:34:10|9458|9448|9459.3|9449.3|9459.3|9449.3|9457.3|9447.3|17
1631626460000|2021-09-14 13:34:20|9459|9449|9455.5|9445.5|9459.8|9449.8|9455|9445|23
1631626470000|2021-09-14 13:34:30|9455|9445|9452.5|9442.5|9455.3|9445.3|9448|9438|25
1631626480000|2021-09-14 13:34:40|9453|9443|9453.8|9443.8|9454.8|9444.8|9451.5|9441.5|25
1631626490000|2021-09-14 13:34:50|9454|9444|9456.5|9446.5|9456.5|9446.5|9454|9444|9
1631626500000|2021-09-14 13:35:00|9456.8|9446.8|9460.8|9450.8|9462|9452|9456.5|9446.5|25
1631626510000|2021-09-14 13:35:10|9460.5|9450.5|9456.8|9446.8|9460.5|9450.5|9453|9443|21
1631626520000|2021-09-14 13:35:20|9457|9447|9462.5|9452.5|9462.8|9452.8|9457|9447|18
1631626530000|2021-09-14 13:35:30|9462.3|9452.3|9469|9459|9469|9459|9462.3|9452.3|24
1631626540000|2021-09-14 13:35:40|9469.5|9459.5|9470|9460|9471.8|9461.8|9468.8|9458.8|25
1631626550000|2021-09-14 13:35:50|9470.5|9460.5|9466.8|9456.8|9470.5|9460.5|9466.8|9456.8|16
1631626560000|2021-09-14 13:36:00|9466.5|9456.5|9462.3|9452.3|9466.5|9456.5|9461.5|9451.5|29
1631626570000|2021-09-14 13:36:10|9462|9452|9465.8|9455.8|9466|9456|9462|9452|23
1631626580000|2021-09-14 13:36:20|9465.5|9455.5|9462|9452|9465.5|9455.5|9461.8|9451.8|22
1631626590000|2021-09-14 13:36:30|9461.8|9451.8|9461.5|9451.5|9462.3|9452.3|9459|9449|19
1631626600000|2021-09-14 13:36:40|9462|9452|9461.8|9451.8|9464.8|9454.8|9461|9451|29
1631626610000|2021-09-14 13:36:50|9462|9452|9463.5|9453.5|9464.8|9454.8|9461|9451|31
1631626620000|2021-09-14 13:37:00|9464|9454|9462.3|9452.3|9464|9454|9461.3|9451.3|18
1631626630000|2021-09-14 13:37:10|9462.5|9452.5|9466|9456|9466.3|9456.3|9462.5|9452.5|24
1631626640000|2021-09-14 13:37:20|9466.3|9456.3|9466.5|9456.5|9466.8|9456.8|9463.3|9453.3|22
1631626650000|2021-09-14 13:37:30|9466.3|9456.3|9465.8|9455.8|9466.5|9456.5|9461.8|9451.8|21
1631626660000|2021-09-14 13:37:40|9465.5|9455.5|9465.5|9455.5|9466.5|9456.5|9464.5|9454.5|22
1631626670000|2021-09-14 13:37:50|9465|9455|9466.5|9456.5|9467|9457|9463.5|9453.5|15
1631626680000|2021-09-14 13:38:00|9466.3|9456.3|9470.5|9460.5|9470.8|9460.8|9465.5|9455.5|16
1631626690000|2021-09-14 13:38:10|9470.3|9460.3|9466.8|9456.8|9470.8|9460.8|9465.5|9455.5|20
1631626700000|2021-09-14 13:38:20|9467|9457|9465.3|9455.3|9467|9457|9464.5|9454.5|19
1631626710000|2021-09-14 13:38:30|9465.5|9455.5|9469.5|9459.5|9469.8|9459.8|9465.5|9455.5|12
1631626720000|2021-09-14 13:38:40|9469.3|9459.3|9471.5|9461.5|9471.5|9461.5|9466.5|9456.5|22
1631626730000|2021-09-14 13:38:50|9471.8|9461.8|9469.8|9459.8|9472|9462|9469.8|9459.8|23
1631626740000|2021-09-14 13:39:00|9469.3|9459.3|9467.8|9457.8|9470.5|9460.5|9467.5|9457.5|20
1631626750000|2021-09-14 13:39:10|9467.5|9457.5|9466.8|9456.8|9468.5|9458.5|9466|9456|14
1631626760000|2021-09-14 13:39:20|9466.5|9456.5|9466|9456|9467.5|9457.5|9465.5|9455.5|19
1631626770000|2021-09-14 13:39:30|9466.3|9456.3|9467|9457|9467.3|9457.3|9465.5|9455.5|20
1631626780000|2021-09-14 13:39:40|9466.8|9456.8|9463.5|9453.5|9467|9457|9463.3|9453.3|20
1631626790000|2021-09-14 13:39:50|9464|9454|9462|9452|9464|9454|9462|9452|12
1631626800000|2021-09-14 13:40:00|9461.8|9451.8|9466.8|9456.8|9466.8|9456.8|9459.3|9449.3|22
1631626810000|2021-09-14 13:40:10|9467.3|9457.3|9462.3|9452.3|9468.5|9458.5|9460.8|9450.8|22
1631626820000|2021-09-14 13:40:20|9462|9452|9460.8|9450.8|9463.8|9453.8|9460.3|9450.3|24
1631626830000|2021-09-14 13:40:30|9461.3|9451.3|9461.8|9451.8|9463|9453|9460.8|9450.8|13
1631626840000|2021-09-14 13:40:40|9462|9452|9465.3|9455.3|9465.5|9455.5|9461.3|9451.3|22
1631626850000|2021-09-14 13:40:50|9465|9455|9462|9452|9465|9455|9462|9452|23
1631626860000|2021-09-14 13:41:00|9462.3|9452.3|9459|9449|9462.3|9452.3|9458.5|9448.5|23
1631626870000|2021-09-14 13:41:10|9458.8|9448.8|9460.8|9450.8|9461.3|9451.3|9458.8|9448.8|12
1631626880000|2021-09-14 13:41:20|9462.5|9452.5|9464.8|9454.8|9465.5|9455.5|9462.3|9452.3|21
1631626890000|2021-09-14 13:41:30|9464.5|9454.5|9466|9456|9466|9456|9463.5|9453.5|20
1631626900000|2021-09-14 13:41:40|9466.8|9456.8|9463|9453|9466.8|9456.8|9462.8|9452.8|16
1631626910000|2021-09-14 13:41:50|9462.5|9452.5|9461|9451|9462.5|9452.5|9460|9450|17
1631626920000|2021-09-14 13:42:00|9460.5|9450.5|9460.3|9450.3|9460.8|9450.8|9457.3|9447.3|16
1631626930000|2021-09-14 13:42:10|9459.8|9449.8|9459|9449|9459.8|9449.8|9455.8|9445.8|22
1631626940000|2021-09-14 13:42:20|9458.5|9448.5|9456.3|9446.3|9458.5|9448.5|9456.3|9446.3|10
1631626950000|2021-09-14 13:42:30|9456|9446|9456|9446|9457.8|9447.8|9455.5|9445.5|16
1631626960000|2021-09-14 13:42:40|9458.6|9448.6|9460|9450|9460.8|9450.8|9457|9447|21
1631626970000|2021-09-14 13:42:50|9460.3|9450.3|9461.3|9451.3|9461.5|9451.5|9460.3|9450.3|13
1631626980000|2021-09-14 13:43:00|9461|9451|9462.3|9452.3|9462.3|9452.3|9459.8|9449.8|8
1631626990000|2021-09-14 13:43:10|9461.8|9451.8|9459.8|9449.8|9461.8|9451.8|9459.8|9449.8|13
1631627000000|2021-09-14 13:43:20|9460.3|9450.3|9461|9451|9461|9451|9458.5|9448.5|13
1631627010000|2021-09-14 13:43:30|9460.8|9450.8|9462.5|9452.5|9463.5|9453.5|9458.3|9448.3|23
1631627020000|2021-09-14 13:43:40|9462.3|9452.3|9459.5|9449.5|9462.3|9452.3|9459.5|9449.5|16
1631627030000|2021-09-14 13:43:50|9460|9450|9461|9451|9462|9452|9459.5|9449.5|9
1631627040000|2021-09-14 13:44:00|9460.5|9450.5|9462|9452|9462.5|9452.5|9460.5|9450.5|19
1631627050000|2021-09-14 13:44:10|9462.3|9452.3|9464.3|9454.3|9464.3|9454.3|9462|9452|12
1631627060000|2021-09-14 13:44:20|9464.8|9454.8|9470|9460|9470|9460|9463.8|9453.8|23
1631627070000|2021-09-14 13:44:30|9471|9461|9469.8|9459.8|9471|9461|9467.8|9457.8|24
1631627080000|2021-09-14 13:44:40|9470|9460|9470.8|9460.8|9470.8|9460.8|9467.3|9457.3|21
1631627090000|2021-09-14 13:44:50|9470.3|9460.3|9468.3|9458.3|9472|9462|9468.3|9458.3|17
1631627100000|2021-09-14 13:45:00|9468|9458|9464|9454|9468|9458|9463.3|9453.3|24
1631627110000|2021-09-14 13:45:10|9463.8|9453.8|9467.8|9457.8|9467.8|9457.8|9463.5|9453.5|16
1631627120000|2021-09-14 13:45:20|9467.5|9457.5|9465.8|9455.8|9467.5|9457.5|9465|9455|13
1631627130000|2021-09-14 13:45:30|9465.5|9455.5|9463.3|9453.3|9466.3|9456.3|9463.3|9453.3|12
1631627140000|2021-09-14 13:45:40|9463|9453|9465|9455|9466.3|9456.3|9462.5|9452.5|16
1631627150000|2021-09-14 13:45:50|9464.8|9454.8|9460|9450|9465.3|9455.3|9459.8|9449.8|15
1631627160000|2021-09-14 13:46:00|9460.3|9450.3|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|12
1631627170000|2021-09-14 13:46:10|9459.3|9449.3|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|7
1631627180000|2021-09-14 13:46:20|9460.8|9450.8|9464|9454|9464.3|9454.3|9460.8|9450.8|22
1631627190000|2021-09-14 13:46:30|9463.5|9453.5|9464.5|9454.5|9465|9455|9461.5|9451.5|14
1631627200000|2021-09-14 13:46:40|9465|9455|9466.5|9456.5|9467|9457|9465|9455|15
1631627210000|2021-09-14 13:46:50|9466.8|9456.8|9468.8|9458.8|9468.8|9458.8|9466.8|9456.8|14
1631627220000|2021-09-14 13:47:00|9468.5|9458.5|9470.8|9460.8|9471.5|9461.5|9468.5|9458.5|19
1631627230000|2021-09-14 13:47:10|9471|9461|9472|9462|9473.5|9463.5|9471|9461|8
1631627240000|2021-09-14 13:47:20|9471.8|9461.8|9470.3|9460.3|9472.5|9462.5|9470.3|9460.3|15
1631627250000|2021-09-14 13:47:30|9469.5|9459.5|9468.8|9458.8|9470.3|9460.3|9468.8|9458.8|9
1631627260000|2021-09-14 13:47:40|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9465.3|9455.3|11
1631627270000|2021-09-14 13:47:50|9466.3|9456.3|9466|9456|9466.3|9456.3|9465|9455|10
1631627280000|2021-09-14 13:48:00|9465.8|9455.8|9467.5|9457.5|9468.5|9458.5|9465.8|9455.8|13
1631627290000|2021-09-14 13:48:10|9467.8|9457.8|9470.3|9460.3|9470.5|9460.5|9467.8|9457.8|23
1631627300000|2021-09-14 13:48:20|9470|9460|9470|9460|9470|9460|9468.5|9458.5|15
1631627310000|2021-09-14 13:48:30|9470.3|9460.3|9471.3|9461.3|9471.8|9461.8|9470|9460|14
1631627320000|2021-09-14 13:48:40|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|4
1631627330000|2021-09-14 13:48:50|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1631627340000|2021-09-14 13:49:00|9470.5|9460.5|9470|9460|9471.5|9461.5|9468.5|9458.5|21
1631627350000|2021-09-14 13:49:10|9469.5|9459.5|9467.5|9457.5|9469.8|9459.8|9467|9457|15
1631627360000|2021-09-14 13:49:20|9468.5|9458.5|9466.5|9456.5|9468.5|9458.5|9465.5|9455.5|22
1631627370000|2021-09-14 13:49:30|9466|9456|9464.5|9454.5|9466.3|9456.3|9464|9454|15
1631627380000|2021-09-14 13:49:40|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.5|9454.5|5
1631627390000|2021-09-14 13:49:50|9465.5|9455.5|9464.3|9454.3|9466.5|9456.5|9464|9454|11
1631627400000|2021-09-14 13:50:00|9464.5|9454.5|9466.3|9456.3|9467|9457|9464.5|9454.5|10
1631627410000|2021-09-14 13:50:10|9466.5|9456.5|9467.5|9457.5|9468|9458|9466.5|9456.5|14
1631627420000|2021-09-14 13:50:20|9467.3|9457.3|9466.3|9456.3|9467.3|9457.3|9466|9456|5
1631627430000|2021-09-14 13:50:30|9465.5|9455.5|9463.3|9453.3|9465.5|9455.5|9463|9453|4
1631627440000|2021-09-14 13:50:40|9463|9453|9457.8|9447.8|9463.3|9453.3|9457.8|9447.8|14
1631627450000|2021-09-14 13:50:50|9458|9448|9461.3|9451.3|9461.3|9451.3|9458|9448|16
1631627460000|2021-09-14 13:51:00|9461|9451|9463.5|9453.5|9465.5|9455.5|9461|9451|20
1631627470000|2021-09-14 13:51:10|9463.8|9453.8|9464.3|9454.3|9465.3|9455.3|9463|9453|20
1631627480000|2021-09-14 13:51:20|9463.5|9453.5|9462|9452|9463.8|9453.8|9461.3|9451.3|21
1631627490000|2021-09-14 13:51:30|9461.8|9451.8|9465.3|9455.3|9465.8|9455.8|9461.5|9451.5|19
1631627500000|2021-09-14 13:51:40|9465|9455|9465|9455|9465.8|9455.8|9462.8|9452.8|18
1631627510000|2021-09-14 13:51:50|9464.8|9454.8|9463.3|9453.3|9464.8|9454.8|9463.3|9453.3|17
1631627520000|2021-09-14 13:52:00|9462.8|9452.8|9463|9453|9464.5|9454.5|9461.8|9451.8|17
1631627530000|2021-09-14 13:52:10|9463.3|9453.3|9464.5|9454.5|9465.5|9455.5|9462.8|9452.8|24
1631627540000|2021-09-14 13:52:20|9465.8|9455.8|9465|9455|9466|9456|9464|9454|24
1631627550000|2021-09-14 13:52:30|9465.5|9455.5|9460.3|9450.3|9465.5|9455.5|9459|9449|22
1631627560000|2021-09-14 13:52:40|9460|9450|9461|9451|9461|9451|9460|9450|15
1631627570000|2021-09-14 13:52:50|9460.8|9450.8|9463.3|9453.3|9463.3|9453.3|9460.8|9450.8|9
1631627580000|2021-09-14 13:53:00|9462.8|9452.8|9465.3|9455.3|9465.8|9455.8|9462.8|9452.8|11
1631627590000|2021-09-14 13:53:10|9465|9455|9458.8|9448.8|9465|9455|9458.8|9448.8|14
1631627600000|2021-09-14 13:53:20|9459|9449|9463.3|9453.3|9463.3|9453.3|9458.8|9448.8|13
1631627610000|2021-09-14 13:53:30|9463|9453|9464.3|9454.3|9464.5|9454.5|9462.5|9452.5|10
1631627620000|2021-09-14 13:53:40|9463.8|9453.8|9464|9454|9464|9454|9461.5|9451.5|19
1631627630000|2021-09-14 13:53:50|9463.8|9453.8|9460.3|9450.3|9463.8|9453.8|9459.3|9449.3|17
1631627640000|2021-09-14 13:54:00|9460|9450|9459|9449|9460.3|9450.3|9458.3|9448.3|14
1631627650000|2021-09-14 13:54:10|9459.3|9449.3|9460|9450|9460.8|9450.8|9459.3|9449.3|15
1631627660000|2021-09-14 13:54:20|9460.3|9450.3|9461.5|9451.5|9462.3|9452.3|9459.3|9449.3|11
1631627670000|2021-09-14 13:54:30|9461.8|9451.8|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|3
1631627680000|2021-09-14 13:54:40|9462.8|9452.8|9464.3|9454.3|9464.5|9454.5|9462.8|9452.8|13
1631627690000|2021-09-14 13:54:50|9464.5|9454.5|9468|9458|9468.3|9458.3|9464|9454|13
1631627700000|2021-09-14 13:55:00|9468.3|9458.3|9467.3|9457.3|9469.8|9459.8|9467.3|9457.3|18
1631627710000|2021-09-14 13:55:10|9467.5|9457.5|9461.8|9451.8|9467.5|9457.5|9461.8|9451.8|11
1631627720000|2021-09-14 13:55:20|9462|9452|9460.8|9450.8|9462|9452|9460|9450|15
1631627730000|2021-09-14 13:55:30|9460.5|9450.5|9457.8|9447.8|9460.5|9450.5|9457.5|9447.5|20
1631627740000|2021-09-14 13:55:40|9458|9448|9456.5|9446.5|9459|9449|9456.3|9446.3|13
1631627750000|2021-09-14 13:55:50|9456.3|9446.3|9456.3|9446.3|9456.5|9446.5|9455.5|9445.5|8
1631627760000|2021-09-14 13:56:00|9456|9446|9457|9447|9457|9447|9455.5|9445.5|7
1631627770000|2021-09-14 13:56:10|9457.5|9447.5|9457|9447|9457.8|9447.8|9455.8|9445.8|25
1631627780000|2021-09-14 13:56:20|9457.3|9447.3|9456.3|9446.3|9457.8|9447.8|9456|9446|19
1631627790000|2021-09-14 13:56:30|9455.8|9445.8|9459.5|9449.5|9460|9450|9455.5|9445.5|16
1631627800000|2021-09-14 13:56:40|9459.8|9449.8|9460|9450|9460|9450|9458.3|9448.3|8
1631627810000|2021-09-14 13:56:50|9459.8|9449.8|9460|9450|9460.3|9450.3|9459.5|9449.5|8
1631627820000|2021-09-14 13:57:00|9459.8|9449.8|9460.3|9450.3|9460.3|9450.3|9459.3|9449.3|7
1631627830000|2021-09-14 13:57:10|9460.5|9450.5|9461.5|9451.5|9462.3|9452.3|9460.5|9450.5|9
1631627840000|2021-09-14 13:57:20|9461.3|9451.3|9462.3|9452.3|9464|9454|9461|9451|16
1631627850000|2021-09-14 13:57:30|9463|9453|9461.5|9451.5|9463|9453|9460.8|9450.8|12
1631627860000|2021-09-14 13:57:40|9461.8|9451.8|9461.3|9451.3|9461.8|9451.8|9460.3|9450.3|21
1631627870000|2021-09-14 13:57:50|9461.5|9451.5|9462.3|9452.3|9462.5|9452.5|9461.5|9451.5|13
1631627880000|2021-09-14 13:58:00|9462.5|9452.5|9460|9450|9462.5|9452.5|9458.5|9448.5|19
1631627890000|2021-09-14 13:58:10|9459.8|9449.8|9462.3|9452.3|9462.3|9452.3|9459.8|9449.8|7
1631627900000|2021-09-14 13:58:20|9462.5|9452.5|9464|9454|9464.5|9454.5|9462.5|9452.5|6
1631627910000|2021-09-14 13:58:30|9463.8|9453.8|9460.3|9450.3|9463.8|9453.8|9459.5|9449.5|21
1631627920000|2021-09-14 13:58:40|9460|9450|9460|9450|9461|9451|9459.8|9449.8|17
1631627930000|2021-09-14 13:58:50|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|12
1631627940000|2021-09-14 13:59:00|9460.3|9450.3|9459.5|9449.5|9461|9451|9459.5|9449.5|19
1631627950000|2021-09-14 13:59:10|9459.3|9449.3|9461|9451|9461|9451|9459.3|9449.3|6
1631627960000|2021-09-14 13:59:20|9461.3|9451.3|9461.3|9451.3|9462.8|9452.8|9461|9451|19
1631627970000|2021-09-14 13:59:30|9461.8|9451.8|9466.5|9456.5|9466.5|9456.5|9461.8|9451.8|18
1631627980000|2021-09-14 13:59:40|9466|9456|9467.3|9457.3|9467.8|9457.8|9465.8|9455.8|17
1631627990000|2021-09-14 13:59:50|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466|9456|12
1631628000000|2021-09-14 14:00:00|9466.3|9456.3|9461|9451|9466.8|9456.8|9461|9451|21
1631628010000|2021-09-14 14:00:10|9460.8|9450.8|9463.5|9453.5|9465.5|9455.5|9460.8|9450.8|14
1631628020000|2021-09-14 14:00:20|9464|9454|9461.8|9451.8|9464|9454|9461|9451|24
1631628030000|2021-09-14 14:00:30|9462.3|9452.3|9460.8|9450.8|9462.3|9452.3|9459.8|9449.8|17
1631628040000|2021-09-14 14:00:40|9460.5|9450.5|9460|9450|9460.8|9450.8|9459.5|9449.5|16
1631628050000|2021-09-14 14:00:50|9460.5|9450.5|9457.5|9447.5|9460.5|9450.5|9455.3|9445.3|25
1631628060000|2021-09-14 14:01:00|9458.5|9448.5|9458.5|9448.5|9460.3|9450.3|9458.3|9448.3|20
1631628070000|2021-09-14 14:01:10|9457.3|9447.3|9455|9445|9459|9449|9455|9445|27
1631628080000|2021-09-14 14:01:20|9453.5|9443.5|9446.5|9436.5|9453.5|9443.5|9446|9436|33
1631628090000|2021-09-14 14:01:30|9447|9437|9453.3|9443.3|9454.5|9444.5|9447|9437|24
1631628100000|2021-09-14 14:01:40|9453.5|9443.5|9451.3|9441.3|9455.5|9445.5|9451.3|9441.3|21
1631628110000|2021-09-14 14:01:50|9452.3|9442.3|9452.3|9442.3|9455.3|9445.3|9451.8|9441.8|23
1631628120000|2021-09-14 14:02:00|9452|9442|9449.8|9439.8|9452.8|9442.8|9449|9439|19
1631628130000|2021-09-14 14:02:10|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9447.3|9437.3|15
1631628140000|2021-09-14 14:02:20|9450|9440|9453|9443|9453.8|9443.8|9449.5|9439.5|21
1631628150000|2021-09-14 14:02:30|9452.8|9442.8|9451.5|9441.5|9453.3|9443.3|9451.3|9441.3|18
1631628160000|2021-09-14 14:02:40|9451.3|9441.3|9450.5|9440.5|9452.8|9442.8|9448.5|9438.5|17
1631628170000|2021-09-14 14:02:50|9450.3|9440.3|9449.8|9439.8|9450.5|9440.5|9448.5|9438.5|11
1631628180000|2021-09-14 14:03:00|9448.5|9438.5|9449.3|9439.3|9449.8|9439.8|9446.5|9436.5|17
1631628190000|2021-09-14 14:03:10|9449.5|9439.5|9451|9441|9452.3|9442.3|9449.5|9439.5|13
1631628200000|2021-09-14 14:03:20|9450.5|9440.5|9448.8|9438.8|9453|9443|9448.8|9438.8|19
1631628210000|2021-09-14 14:03:30|9449.3|9439.3|9449.5|9439.5|9449.8|9439.8|9449|9439|7
1631628220000|2021-09-14 14:03:40|9449.3|9439.3|9448|9438|9449.5|9439.5|9448|9438|10
1631628230000|2021-09-14 14:03:50|9446|9436|9439.5|9429.5|9446|9436|9439|9429|25
1631628240000|2021-09-14 14:04:00|9439.8|9429.8|9439.5|9429.5|9441.5|9431.5|9437.8|9427.8|17
1631628250000|2021-09-14 14:04:10|9439.3|9429.3|9437|9427|9441|9431|9437|9427|22
1631628260000|2021-09-14 14:04:20|9435.8|9425.8|9435.8|9425.8|9437|9427|9435.3|9425.3|24
1631628270000|2021-09-14 14:04:30|9436.3|9426.3|9438.5|9428.5|9440.5|9430.5|9436.3|9426.3|13
1631628280000|2021-09-14 14:04:40|9438.3|9428.3|9436.8|9426.8|9438.5|9428.5|9436.8|9426.8|11
1631628290000|2021-09-14 14:04:50|9436.5|9426.5|9440|9430|9441.5|9431.5|9436|9426|23
1631628300000|2021-09-14 14:05:00|9439.3|9429.3|9439|9429|9441.3|9431.3|9439|9429|22
1631628310000|2021-09-14 14:05:10|9438.8|9428.8|9441.5|9431.5|9441.5|9431.5|9438.8|9428.8|23
1631628320000|2021-09-14 14:05:20|9441.8|9431.8|9442|9432|9442|9432|9440.5|9430.5|13
1631628330000|2021-09-14 14:05:30|9442.3|9432.3|9442.3|9432.3|9444.3|9434.3|9442|9432|9
1631628340000|2021-09-14 14:05:40|9442.5|9432.5|9444.5|9434.5|9445.5|9435.5|9442.5|9432.5|19
1631628350000|2021-09-14 14:05:50|9444.8|9434.8|9444|9434|9445.3|9435.3|9444|9434|20
1631628360000|2021-09-14 14:06:00|9444.3|9434.3|9447.3|9437.3|9448.8|9438.8|9444.3|9434.3|23
1631628370000|2021-09-14 14:06:10|9447.5|9437.5|9446.3|9436.3|9448.5|9438.5|9445.8|9435.8|19
1631628380000|2021-09-14 14:06:20|9446.5|9436.5|9446.3|9436.3|9447.5|9437.5|9444.8|9434.8|29
1631628390000|2021-09-14 14:06:30|9445.8|9435.8|9444|9434|9446|9436|9443.5|9433.5|26
1631628400000|2021-09-14 14:06:40|9442|9432|9445.5|9435.5|9446|9436|9442|9432|23
1631628410000|2021-09-14 14:06:50|9446.8|9436.8|9449|9439|9449|9439|9446.3|9436.3|21
1631628420000|2021-09-14 14:07:00|9449.5|9439.5|9454|9444|9454|9444|9449.5|9439.5|20
1631628430000|2021-09-14 14:07:10|9453.8|9443.8|9453.3|9443.3|9454.8|9444.8|9452.3|9442.3|15
1631628440000|2021-09-14 14:07:20|9452.8|9442.8|9452.5|9442.5|9453.8|9443.8|9452.3|9442.3|20
1631628450000|2021-09-14 14:07:30|9452.8|9442.8|9455.8|9445.8|9456|9446|9452.8|9442.8|17
1631628460000|2021-09-14 14:07:40|9455.5|9445.5|9454.5|9444.5|9455.8|9445.8|9454.5|9444.5|14
1631628470000|2021-09-14 14:07:50|9454.8|9444.8|9454.8|9444.8|9456|9446|9454.5|9444.5|12
1631628480000|2021-09-14 14:08:00|9454.3|9444.3|9451.5|9441.5|9454.3|9444.3|9451|9441|20
1631628490000|2021-09-14 14:08:10|9451|9441|9448.8|9438.8|9451.5|9441.5|9448.5|9438.5|18
1631628500000|2021-09-14 14:08:20|9448.5|9438.5|9447.8|9437.8|9449|9439|9447.3|9437.3|15
1631628510000|2021-09-14 14:08:30|9448|9438|9448.3|9438.3|9448.8|9438.8|9444.8|9434.8|24
1631628520000|2021-09-14 14:08:40|9447.8|9437.8|9446.8|9436.8|9447.8|9437.8|9446|9436|15
1631628530000|2021-09-14 14:08:50|9447|9437|9448.5|9438.5|9449.8|9439.8|9447|9437|14
1631628540000|2021-09-14 14:09:00|9448.3|9438.3|9441.5|9431.5|9448.3|9438.3|9441.5|9431.5|21
1631628550000|2021-09-14 14:09:10|9441.3|9431.3|9441.3|9431.3|9442.3|9432.3|9440.8|9430.8|12
1631628560000|2021-09-14 14:09:20|9441|9431|9442.8|9432.8|9442.8|9432.8|9440|9430|15
1631628570000|2021-09-14 14:09:30|9442.5|9432.5|9442.8|9432.8|9443|9433|9442.5|9432.5|5
1631628580000|2021-09-14 14:09:40|9442.5|9432.5|9445|9435|9447|9437|9442.5|9432.5|13
1631628590000|2021-09-14 14:09:50|9444.8|9434.8|9444|9434|9444.8|9434.8|9444|9434|5
1631628600000|2021-09-14 14:10:00|9444.5|9434.5|9448.8|9438.8|9448.8|9438.8|9444.5|9434.5|20
1631628610000|2021-09-14 14:10:10|9448.5|9438.5|9443.8|9433.8|9448.5|9438.5|9443.3|9433.3|22
1631628620000|2021-09-14 14:10:20|9443.3|9433.3|9438|9428|9443.3|9433.3|9437.8|9427.8|13
1631628630000|2021-09-14 14:10:30|9438.3|9428.3|9437.5|9427.5|9439.3|9429.3|9437.3|9427.3|17
1631628640000|2021-09-14 14:10:40|9437.8|9427.8|9437.8|9427.8|9438.5|9428.5|9437.5|9427.5|15
1631628650000|2021-09-14 14:10:50|9438|9428|9436.8|9426.8|9438.8|9428.8|9436.8|9426.8|14
1631628660000|2021-09-14 14:11:00|9437|9427|9437|9427|9438.5|9428.5|9436.8|9426.8|16
1631628670000|2021-09-14 14:11:10|9436.8|9426.8|9436.3|9426.3|9437|9427|9435|9425|16
1631628680000|2021-09-14 14:11:20|9436.5|9426.5|9437.3|9427.3|9437.8|9427.8|9435.8|9425.8|16
1631628690000|2021-09-14 14:11:30|9437|9427|9437.3|9427.3|9438|9428|9437|9427|7
1631628700000|2021-09-14 14:11:40|9437.5|9427.5|9441.8|9431.8|9441.8|9431.8|9437|9427|23
1631628710000|2021-09-14 14:11:50|9441.3|9431.3|9440.3|9430.3|9442|9432|9440.3|9430.3|16
1631628720000|2021-09-14 14:12:00|9440|9430|9442.5|9432.5|9442.8|9432.8|9438.8|9428.8|11
1631628730000|2021-09-14 14:12:10|9442.8|9432.8|9443.3|9433.3|9444|9434|9442|9432|12
1631628740000|2021-09-14 14:12:20|9443|9433|9444.5|9434.5|9444.5|9434.5|9442.3|9432.3|15
1631628750000|2021-09-14 14:12:30|9443.8|9433.8|9445.3|9435.3|9445.5|9435.5|9443.5|9433.5|11
1631628760000|2021-09-14 14:12:40|9445.5|9435.5|9448|9438|9448|9438|9445.5|9435.5|15
1631628770000|2021-09-14 14:12:50|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447|9437|13
1631628780000|2021-09-14 14:13:00|9447.8|9437.8|9449.8|9439.8|9450.3|9440.3|9447.5|9437.5|30
1631628790000|2021-09-14 14:13:10|9450|9440|9447.5|9437.5|9450|9440|9447.5|9437.5|12
1631628800000|2021-09-14 14:13:20|9447.8|9437.8|9447.5|9437.5|9449.5|9439.5|9447.3|9437.3|10
1631628810000|2021-09-14 14:13:30|9447.8|9437.8|9449.8|9439.8|9450|9440|9447.5|9437.5|19
1631628820000|2021-09-14 14:13:40|9450|9440|9450|9440|9450.3|9440.3|9448.5|9438.5|21
1631628830000|2021-09-14 14:13:50|9450.3|9440.3|9448.5|9438.5|9450.3|9440.3|9448.5|9438.5|10
1631628840000|2021-09-14 14:14:00|9449.3|9439.3|9447.8|9437.8|9449.5|9439.5|9447.5|9437.5|10
1631628850000|2021-09-14 14:14:10|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|4
1631628860000|2021-09-14 14:14:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9444.3|9434.3|15
1631628870000|2021-09-14 14:14:30|9447|9437|9443.8|9433.8|9447.5|9437.5|9443.8|9433.8|26
1631628880000|2021-09-14 14:14:40|9444|9434|9445.8|9435.8|9445.8|9435.8|9444|9434|19
1631628890000|2021-09-14 14:14:50|9445.5|9435.5|9446.8|9436.8|9446.8|9436.8|9444|9434|21
1631628900000|2021-09-14 14:15:00|9446.5|9436.5|9449.5|9439.5|9449.5|9439.5|9446.5|9436.5|22
1631628910000|2021-09-14 14:15:10|9450|9440|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|13
1631628920000|2021-09-14 14:15:20|9450.5|9440.5|9450|9440|9450.5|9440.5|9449.8|9439.8|5
1631628930000|2021-09-14 14:15:30|9450.5|9440.5|9454.3|9444.3|9454.5|9444.5|9450.3|9440.3|18
1631628940000|2021-09-14 14:15:40|9454.5|9444.5|9454|9444|9454.5|9444.5|9453.3|9443.3|17
1631628950000|2021-09-14 14:15:50|9453.8|9443.8|9455.3|9445.3|9457.8|9447.8|9453.5|9443.5|12
1631628960000|2021-09-14 14:16:00|9455.5|9445.5|9457.8|9447.8|9458|9448|9455.5|9445.5|23
1631628970000|2021-09-14 14:16:10|9457.5|9447.5|9454.8|9444.8|9457.5|9447.5|9454|9444|21
1631628980000|2021-09-14 14:16:20|9454.5|9444.5|9453|9443|9455.5|9445.5|9452.5|9442.5|21
1631628990000|2021-09-14 14:16:30|9453.3|9443.3|9451.8|9441.8|9453.5|9443.5|9451.3|9441.3|18
1631629000000|2021-09-14 14:16:40|9452.5|9442.5|9452.8|9442.8|9453|9443|9451.5|9441.5|13
1631629010000|2021-09-14 14:16:50|9452.5|9442.5|9454.5|9444.5|9456.3|9446.3|9452.5|9442.5|15
1631629020000|2021-09-14 14:17:00|9454|9444|9455.5|9445.5|9456.5|9446.5|9454|9444|10
1631629030000|2021-09-14 14:17:10|9455.3|9445.3|9455|9445|9455.8|9445.8|9455|9445|12
1631629040000|2021-09-14 14:17:20|9455.3|9445.3|9457.3|9447.3|9459.8|9449.8|9454.8|9444.8|20
1631629050000|2021-09-14 14:17:30|9457.8|9447.8|9458.3|9448.3|9459|9449|9457.8|9447.8|12
1631629060000|2021-09-14 14:17:40|9458.5|9448.5|9461.3|9451.3|9461.8|9451.8|9458.5|9448.5|16
1631629070000|2021-09-14 14:17:50|9461.8|9451.8|9461.5|9451.5|9462.3|9452.3|9461.3|9451.3|13
1631629080000|2021-09-14 14:18:00|9461.3|9451.3|9461|9451|9461.3|9451.3|9457.8|9447.8|19
1631629090000|2021-09-14 14:18:10|9460.8|9450.8|9461.8|9451.8|9462|9452|9459.8|9449.8|17
1631629100000|2021-09-14 14:18:20|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9459.8|9449.8|12
1631629110000|2021-09-14 14:18:30|9461|9451|9454.8|9444.8|9461|9451|9453.3|9443.3|23
1631629120000|2021-09-14 14:18:40|9454.5|9444.5|9454.5|9444.5|9455.8|9445.8|9453.8|9443.8|17
1631629130000|2021-09-14 14:18:50|9454.3|9444.3|9450.8|9440.8|9454.3|9444.3|9450|9440|18
1631629140000|2021-09-14 14:19:00|9450.5|9440.5|9448|9438|9450.5|9440.5|9448|9438|13
1631629150000|2021-09-14 14:19:10|9447.8|9437.8|9445.3|9435.3|9447.8|9437.8|9445.3|9435.3|11
1631629160000|2021-09-14 14:19:20|9446|9436|9446.3|9436.3|9446.5|9436.5|9445|9435|23
1631629170000|2021-09-14 14:19:30|9446|9436|9447.3|9437.3|9447.3|9437.3|9445.3|9435.3|11
1631629180000|2021-09-14 14:19:40|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|12
1631629190000|2021-09-14 14:19:50|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9448|9438|5
1631629200000|2021-09-14 14:20:00|9447.8|9437.8|9451|9441|9451|9441|9447.8|9437.8|13
1631629210000|2021-09-14 14:20:10|9451.5|9441.5|9453.5|9443.5|9453.5|9443.5|9450.3|9440.3|14
1631629220000|2021-09-14 14:20:20|9453.8|9443.8|9451.3|9441.3|9454.3|9444.3|9451|9441|17
1631629230000|2021-09-14 14:20:30|9450.8|9440.8|9451|9441|9451.3|9441.3|9450.5|9440.5|6
1631629240000|2021-09-14 14:20:40|9450.8|9440.8|9450.5|9440.5|9451.3|9441.3|9450|9440|16
1631629250000|2021-09-14 14:20:50|9450.3|9440.3|9450.5|9440.5|9451.3|9441.3|9450.3|9440.3|20
1631629260000|2021-09-14 14:21:00|9450.3|9440.3|9454.5|9444.5|9454.5|9444.5|9450.3|9440.3|9
1631629270000|2021-09-14 14:21:10|9454.3|9444.3|9452|9442|9454.5|9444.5|9451.8|9441.8|15
1631629280000|2021-09-14 14:21:20|9451.8|9441.8|9445.3|9435.3|9451.8|9441.8|9445.3|9435.3|21
1631629290000|2021-09-14 14:21:30|9445.8|9435.8|9447|9437|9447|9437|9444.3|9434.3|18
1631629300000|2021-09-14 14:21:40|9447.3|9437.3|9446.3|9436.3|9448|9438|9446|9436|19
1631629310000|2021-09-14 14:21:50|9446.5|9436.5|9448|9438|9448|9438|9446|9436|17
1631629320000|2021-09-14 14:22:00|9447|9437|9446.5|9436.5|9447|9437|9446|9436|18
1631629330000|2021-09-14 14:22:10|9446.8|9436.8|9446|9436|9447.5|9437.5|9445.8|9435.8|19
1631629340000|2021-09-14 14:22:20|9446.5|9436.5|9444.8|9434.8|9447.3|9437.3|9444.5|9434.5|19
1631629350000|2021-09-14 14:22:30|9445|9435|9445|9435|9445.3|9435.3|9444.3|9434.3|17
1631629360000|2021-09-14 14:22:40|9444.8|9434.8|9447.5|9437.5|9448.5|9438.5|9444|9434|23
1631629370000|2021-09-14 14:22:50|9447.3|9437.3|9450|9440|9450.5|9440.5|9446.8|9436.8|17
1631629380000|2021-09-14 14:23:00|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.5|9438.5|12
1631629390000|2021-09-14 14:23:10|9448.3|9438.3|9449|9439|9449.3|9439.3|9448.3|9438.3|8
1631629400000|2021-09-14 14:23:20|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9447.8|9437.8|10
1631629410000|2021-09-14 14:23:30|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|3
1631629420000|2021-09-14 14:23:40|9449.3|9439.3|9446.5|9436.5|9449.3|9439.3|9446.5|9436.5|14
1631629430000|2021-09-14 14:23:50|9446.3|9436.3|9448.8|9438.8|9448.8|9438.8|9445.3|9435.3|16
1631629440000|2021-09-14 14:24:00|9448|9438|9447|9437|9448.5|9438.5|9447|9437|20
1631629450000|2021-09-14 14:24:10|9448|9438|9446.3|9436.3|9448|9438|9445.5|9435.5|19
1631629460000|2021-09-14 14:24:20|9446.5|9436.5|9446.8|9436.8|9447.8|9437.8|9445.8|9435.8|18
1631629470000|2021-09-14 14:24:30|9447|9437|9446.5|9436.5|9447.8|9437.8|9445.8|9435.8|23
1631629480000|2021-09-14 14:24:40|9446.3|9436.3|9445.3|9435.3|9446.5|9436.5|9444.3|9434.3|18
1631629490000|2021-09-14 14:24:50|9445|9435|9441.5|9431.5|9446.3|9436.3|9441.3|9431.3|21
1631629500000|2021-09-14 14:25:00|9441|9431|9443.8|9433.8|9443.8|9433.8|9440|9430|15
1631629510000|2021-09-14 14:25:10|9444.3|9434.3|9444|9434|9448.5|9438.5|9443.8|9433.8|21
1631629520000|2021-09-14 14:25:20|9443.8|9433.8|9445.8|9435.8|9447.3|9437.3|9442.8|9432.8|18
1631629530000|2021-09-14 14:25:30|9445.5|9435.5|9445.5|9435.5|9446.3|9436.3|9443.5|9433.5|21
1631629540000|2021-09-14 14:25:40|9445.3|9435.3|9446.5|9436.5|9448|9438|9445.3|9435.3|19
1631629550000|2021-09-14 14:25:50|9446.8|9436.8|9441.8|9431.8|9448.3|9438.3|9441.5|9431.5|18
1631629560000|2021-09-14 14:26:00|9441.5|9431.5|9438.5|9428.5|9441.5|9431.5|9438.5|9428.5|20
1631629570000|2021-09-14 14:26:10|9438|9428|9440.8|9430.8|9441.8|9431.8|9438|9428|21
1631629580000|2021-09-14 14:26:20|9441|9431|9442.3|9432.3|9443|9433|9440.3|9430.3|20
1631629590000|2021-09-14 14:26:30|9442.5|9432.5|9442.5|9432.5|9443.3|9433.3|9441.8|9431.8|11
1631629600000|2021-09-14 14:26:40|9442.3|9432.3|9444.8|9434.8|9444.8|9434.8|9441.8|9431.8|15
1631629610000|2021-09-14 14:26:50|9445|9435|9447|9437|9447.3|9437.3|9444.8|9434.8|25
1631629620000|2021-09-14 14:27:00|9447.3|9437.3|9447.3|9437.3|9448|9438|9446.5|9436.5|23
1631629630000|2021-09-14 14:27:10|9447|9437|9452|9442|9452.3|9442.3|9446.8|9436.8|17
1631629640000|2021-09-14 14:27:20|9451|9441|9452.3|9442.3|9452.5|9442.5|9451|9441|18
1631629650000|2021-09-14 14:27:30|9451.8|9441.8|9450.8|9440.8|9452.5|9442.5|9450|9440|17
1631629660000|2021-09-14 14:27:40|9451|9441|9449.3|9439.3|9451.5|9441.5|9449.3|9439.3|16
1631629670000|2021-09-14 14:27:50|9449.5|9439.5|9448.3|9438.3|9449.5|9439.5|9447.8|9437.8|17
1631629680000|2021-09-14 14:28:00|9448|9438|9447.5|9437.5|9448.3|9438.3|9446.3|9436.3|18
1631629690000|2021-09-14 14:28:10|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9448|9438|14
1631629700000|2021-09-14 14:28:20|9450.5|9440.5|9450|9440|9451.3|9441.3|9449.8|9439.8|9
1631629710000|2021-09-14 14:28:30|9449.8|9439.8|9450.3|9440.3|9450.3|9440.3|9449.3|9439.3|12
1631629720000|2021-09-14 14:28:40|9450.5|9440.5|9452.8|9442.8|9453.5|9443.5|9450.5|9440.5|10
1631629730000|2021-09-14 14:28:50|9452.5|9442.5|9451.3|9441.3|9452.5|9442.5|9449.8|9439.8|22
1631629740000|2021-09-14 14:29:00|9451|9441|9455|9445|9455.5|9445.5|9451|9441|21
1631629750000|2021-09-14 14:29:10|9454.8|9444.8|9453.5|9443.5|9455|9445|9453.5|9443.5|10
1631629760000|2021-09-14 14:29:20|9453.8|9443.8|9450.8|9440.8|9453.8|9443.8|9450.8|9440.8|13
1631629770000|2021-09-14 14:29:30|9451|9441|9454.8|9444.8|9455|9445|9451|9441|9
1631629780000|2021-09-14 14:29:40|9455.3|9445.3|9457.8|9447.8|9457.8|9447.8|9455.3|9445.3|11
1631629790000|2021-09-14 14:29:50|9458|9448|9456.3|9446.3|9458|9448|9456.3|9446.3|21
1631629800000|2021-09-14 14:30:00|9456|9446|9449|9439|9456|9446|9448.8|9438.8|21
1631629810000|2021-09-14 14:30:10|9448.8|9438.8|9450.8|9440.8|9450.8|9440.8|9447|9437|16
1631629820000|2021-09-14 14:30:20|9449.8|9439.8|9446.8|9436.8|9450|9440|9446.8|9436.8|22
1631629830000|2021-09-14 14:30:30|9447|9437|9450.8|9440.8|9450.8|9440.8|9447|9437|11
1631629840000|2021-09-14 14:30:40|9450|9440|9450.3|9440.3|9451|9441|9449|9439|15
1631629850000|2021-09-14 14:30:50|9450.8|9440.8|9450.3|9440.3|9451|9441|9450.3|9440.3|7
1631629860000|2021-09-14 14:31:00|9450.5|9440.5|9449.5|9439.5|9450.5|9440.5|9446.8|9436.8|23
1631629870000|2021-09-14 14:31:10|9449.8|9439.8|9450|9440|9450.8|9440.8|9449.8|9439.8|10
1631629880000|2021-09-14 14:31:20|9449.8|9439.8|9453.3|9443.3|9453.5|9443.5|9449.8|9439.8|22
1631629890000|2021-09-14 14:31:30|9453|9443|9453.3|9443.3|9453.3|9443.3|9452|9442|16
1631629900000|2021-09-14 14:31:40|9454|9444|9456.8|9446.8|9456.8|9446.8|9453.8|9443.8|21
1631629910000|2021-09-14 14:31:50|9456.3|9446.3|9455.3|9445.3|9456.5|9446.5|9454.5|9444.5|13
1631629920000|2021-09-14 14:32:00|9455|9445|9452.8|9442.8|9455.3|9445.3|9452.5|9442.5|17
1631629930000|2021-09-14 14:32:10|9452.5|9442.5|9455.5|9445.5|9455.5|9445.5|9451.5|9441.5|19
1631629940000|2021-09-14 14:32:20|9455.3|9445.3|9454.3|9444.3|9455.5|9445.5|9454.3|9444.3|9
1631629950000|2021-09-14 14:32:30|9454|9444|9454.5|9444.5|9454.5|9444.5|9452.5|9442.5|18
1631629960000|2021-09-14 14:32:40|9454|9444|9456|9446|9456|9446|9454|9444|11
1631629970000|2021-09-14 14:32:50|9456.5|9446.5|9457.3|9447.3|9457.3|9447.3|9456.3|9446.3|10
1631629980000|2021-09-14 14:33:00|9456.8|9446.8|9460.3|9450.3|9460.3|9450.3|9456.8|9446.8|11
1631629990000|2021-09-14 14:33:10|9460|9450|9458|9448|9460|9450|9458|9448|10
1631630000000|2021-09-14 14:33:20|9458.3|9448.3|9458.3|9448.3|9459.3|9449.3|9458|9448|21
1631630010000|2021-09-14 14:33:30|9458.5|9448.5|9459|9449|9459.3|9449.3|9457.3|9447.3|11
1631630020000|2021-09-14 14:33:40|9458.8|9448.8|9459.8|9449.8|9459.8|9449.8|9458.8|9448.8|12
1631630030000|2021-09-14 14:33:50|9459.5|9449.5|9460|9450|9460.5|9450.5|9459.3|9449.3|15
1631630040000|2021-09-14 14:34:00|9460.3|9450.3|9464.3|9454.3|9464.3|9454.3|9460.3|9450.3|17
1631630050000|2021-09-14 14:34:10|9464|9454|9463.5|9453.5|9464.3|9454.3|9463|9453|14
1631630060000|2021-09-14 14:34:20|9463.3|9453.3|9462|9452|9463.5|9453.5|9462|9452|16
1631630070000|2021-09-14 14:34:30|9461.3|9451.3|9460.3|9450.3|9461.3|9451.3|9459|9449|22
1631630080000|2021-09-14 14:34:40|9460|9450|9463|9453|9463|9453|9459.8|9449.8|10
1631630090000|2021-09-14 14:34:50|9463.5|9453.5|9461.8|9451.8|9463.5|9453.5|9461|9451|22
1631630100000|2021-09-14 14:35:00|9461.3|9451.3|9463|9453|9463.8|9453.8|9461|9451|21
1631630110000|2021-09-14 14:35:10|9462.5|9452.5|9461.5|9451.5|9463|9453|9461|9451|17
1631630120000|2021-09-14 14:35:20|9461.8|9451.8|9461|9451|9461.8|9451.8|9460.5|9450.5|10
1631630130000|2021-09-14 14:35:30|9460.3|9450.3|9458.5|9448.5|9460.3|9450.3|9458.3|9448.3|16
1631630140000|2021-09-14 14:35:40|9458.3|9448.3|9457.5|9447.5|9458.8|9448.8|9457|9447|14
1631630150000|2021-09-14 14:35:50|9457.8|9447.8|9457.8|9447.8|9458.8|9448.8|9456.8|9446.8|12
1631630160000|2021-09-14 14:36:00|9458.3|9448.3|9459.3|9449.3|9459.3|9449.3|9458|9448|15
1631630170000|2021-09-14 14:36:10|9459.5|9449.5|9463.8|9453.8|9463.8|9453.8|9459.5|9449.5|18
1631630180000|2021-09-14 14:36:20|9464|9454|9462|9452|9464|9454|9462|9452|15
1631630190000|2021-09-14 14:36:30|9461.8|9451.8|9459.5|9449.5|9461.8|9451.8|9459.3|9449.3|12
1631630200000|2021-09-14 14:36:40|9459.8|9449.8|9458.3|9448.3|9460|9450|9458|9448|16
1631630210000|2021-09-14 14:36:50|9458|9448|9459.5|9449.5|9460.8|9450.8|9457.8|9447.8|19
1631630220000|2021-09-14 14:37:00|9460|9450|9461.8|9451.8|9461.8|9451.8|9460|9450|12
1631630230000|2021-09-14 14:37:10|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9459.8|9449.8|11
1631630240000|2021-09-14 14:37:20|9461|9451|9462|9452|9462.8|9452.8|9461|9451|15
1631630250000|2021-09-14 14:37:30|9461.8|9451.8|9465.3|9455.3|9466.3|9456.3|9461.8|9451.8|18
1631630260000|2021-09-14 14:37:40|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9464.3|9454.3|16
1631630270000|2021-09-14 14:37:50|9465.5|9455.5|9467.5|9457.5|9467.8|9457.8|9465|9455|12
1631630280000|2021-09-14 14:38:00|9468|9458|9464.3|9454.3|9468|9458|9464.3|9454.3|6
1631630290000|2021-09-14 14:38:10|9464.5|9454.5|9461.3|9451.3|9464.5|9454.5|9459.8|9449.8|16
1631630300000|2021-09-14 14:38:20|9461|9451|9460.5|9450.5|9463.5|9453.5|9460.5|9450.5|20
1631630310000|2021-09-14 14:38:30|9460.3|9450.3|9456|9446|9460.3|9450.3|9456|9446|16
1631630320000|2021-09-14 14:38:40|9456.3|9446.3|9450.3|9440.3|9457.3|9447.3|9450.3|9440.3|23
1631630330000|2021-09-14 14:38:50|9450.5|9440.5|9448.5|9438.5|9450.5|9440.5|9448.5|9438.5|17
1631630340000|2021-09-14 14:39:00|9447.5|9437.5|9450|9440|9450|9440|9447.3|9437.3|20
1631630350000|2021-09-14 14:39:10|9450.3|9440.3|9451.3|9441.3|9451.8|9441.8|9450|9440|14
1631630360000|2021-09-14 14:39:20|9451|9441|9449.8|9439.8|9451|9441|9449.8|9439.8|10
1631630370000|2021-09-14 14:39:30|9449.3|9439.3|9443.8|9433.8|9449.3|9439.3|9443.5|9433.5|12
1631630380000|2021-09-14 14:39:40|9443.3|9433.3|9443|9433|9444.5|9434.5|9443|9433|13
1631630390000|2021-09-14 14:39:50|9443.3|9433.3|9445|9435|9445|9435|9442.8|9432.8|18
1631630400000|2021-09-14 14:40:00|9444.8|9434.8|9445.3|9435.3|9445.5|9435.5|9443.8|9433.8|17
1631630410000|2021-09-14 14:40:10|9443.8|9433.8|9444.3|9434.3|9445|9435|9442.5|9432.5|16
1631630420000|2021-09-14 14:40:20|9444.5|9434.5|9442.3|9432.3|9444.5|9434.5|9440.3|9430.3|21
1631630430000|2021-09-14 14:40:30|9441.8|9431.8|9443.5|9433.5|9443.8|9433.8|9441.8|9431.8|10
1631630440000|2021-09-14 14:40:40|9443.8|9433.8|9444.8|9434.8|9445.5|9435.5|9443.8|9433.8|13
1631630450000|2021-09-14 14:40:50|9444.5|9434.5|9442.8|9432.8|9444.5|9434.5|9442.8|9432.8|18
1631630460000|2021-09-14 14:41:00|9443.8|9433.8|9443.5|9433.5|9444.8|9434.8|9442.8|9432.8|16
1631630470000|2021-09-14 14:41:10|9443.8|9433.8|9442|9432|9443.8|9433.8|9440.5|9430.5|23
1631630480000|2021-09-14 14:41:20|9441.8|9431.8|9442.3|9432.3|9442.8|9432.8|9441.8|9431.8|19
1631630490000|2021-09-14 14:41:30|9442.5|9432.5|9443.5|9433.5|9443.5|9433.5|9442.5|9432.5|9
1631630500000|2021-09-14 14:41:40|9444|9434|9442.8|9432.8|9446.3|9436.3|9442.8|9432.8|18
1631630510000|2021-09-14 14:41:50|9442.5|9432.5|9441.8|9431.8|9442.5|9432.5|9441.3|9431.3|11
1631630520000|2021-09-14 14:42:00|9441.5|9431.5|9442.5|9432.5|9442.5|9432.5|9439.5|9429.5|23
1631630530000|2021-09-14 14:42:10|9443|9433|9443.8|9433.8|9443.8|9433.8|9442.8|9432.8|16
1631630540000|2021-09-14 14:42:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|6
1631630550000|2021-09-14 14:42:30|9443.8|9433.8|9443.5|9433.5|9445|9435|9442.8|9432.8|14
1631630560000|2021-09-14 14:42:40|9443.3|9433.3|9439.3|9429.3|9443.3|9433.3|9439.3|9429.3|15
1631630570000|2021-09-14 14:42:50|9439.5|9429.5|9440.3|9430.3|9442.3|9432.3|9439.5|9429.5|17
1631630580000|2021-09-14 14:43:00|9440.5|9430.5|9436.5|9426.5|9441.3|9431.3|9436.5|9426.5|21
1631630590000|2021-09-14 14:43:10|9436.8|9426.8|9436.3|9426.3|9437|9427|9436.3|9426.3|14
1631630600000|2021-09-14 14:43:20|9435.8|9425.8|9438.3|9428.3|9438.8|9428.8|9435.5|9425.5|14
1631630610000|2021-09-14 14:43:30|9438.5|9428.5|9440.5|9430.5|9440.8|9430.8|9438.5|9428.5|7
1631630620000|2021-09-14 14:43:40|9440.8|9430.8|9446|9436|9446.3|9436.3|9440.8|9430.8|10
1631630630000|2021-09-14 14:43:50|9445.8|9435.8|9447|9437|9447|9437|9445.8|9435.8|6
1631630640000|2021-09-14 14:44:00|9446.8|9436.8|9443.5|9433.5|9446.8|9436.8|9443|9433|15
1631630650000|2021-09-14 14:44:10|9442.8|9432.8|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|9
1631630660000|2021-09-14 14:44:20|9442|9432|9444|9434|9444.5|9434.5|9442|9432|8
1631630670000|2021-09-14 14:44:30|9444.5|9434.5|9445.8|9435.8|9446|9436|9443.8|9433.8|10
1631630680000|2021-09-14 14:44:40|9445.3|9435.3|9440.8|9430.8|9445.3|9435.3|9440.8|9430.8|9
1631630690000|2021-09-14 14:44:50|9441|9431|9442.5|9432.5|9442.5|9432.5|9441|9431|3
1631630700000|2021-09-14 14:45:00|9443.3|9433.3|9444|9434|9444.8|9434.8|9443.3|9433.3|16
1631630710000|2021-09-14 14:45:10|9444.5|9434.5|9445|9435|9445|9435|9442.3|9432.3|14
1631630720000|2021-09-14 14:45:20|9445.3|9435.3|9446|9436|9446|9436|9445|9435|18
1631630730000|2021-09-14 14:45:30|9445.8|9435.8|9449.3|9439.3|9449.3|9439.3|9445.8|9435.8|12
1631630740000|2021-09-14 14:45:40|9449.5|9439.5|9450.5|9440.5|9450.8|9440.8|9449.5|9439.5|11
1631630750000|2021-09-14 14:45:50|9450.3|9440.3|9450|9440|9450.3|9440.3|9449.8|9439.8|4
1631630770000|2021-09-14 14:46:10|9450.8|9440.8|9452|9442|9452.8|9442.8|9450.8|9440.8|6
1631630780000|2021-09-14 14:46:20|9452.3|9442.3|9455|9445|9455|9445|9452.3|9442.3|9
1631630790000|2021-09-14 14:46:30|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9452.8|9442.8|8
1631630800000|2021-09-14 14:46:40|9453.8|9443.8|9453.8|9443.8|9455|9445|9453.8|9443.8|13
1631630810000|2021-09-14 14:46:50|9453.5|9443.5|9453|9443|9453.5|9443.5|9452.8|9442.8|13
1631630820000|2021-09-14 14:47:00|9452.8|9442.8|9451.5|9441.5|9453.3|9443.3|9451|9441|10
1631630830000|2021-09-14 14:47:10|9451|9441|9451.3|9441.3|9451.3|9441.3|9451|9441|4
1631630840000|2021-09-14 14:47:20|9453.3|9443.3|9453.3|9443.3|9454.3|9444.3|9452.8|9442.8|11
1631630850000|2021-09-14 14:47:30|9452.5|9442.5|9451.8|9441.8|9453|9443|9451.8|9441.8|12
1631630860000|2021-09-14 14:47:40|9451.5|9441.5|9449.8|9439.8|9451.5|9441.5|9449.5|9439.5|8
1631630870000|2021-09-14 14:47:50|9450|9440|9447.8|9437.8|9450|9440|9447.8|9437.8|12
1631630880000|2021-09-14 14:48:00|9448|9438|9449.8|9439.8|9449.8|9439.8|9448|9438|8
1631630890000|2021-09-14 14:48:10|9448.3|9438.3|9451|9441|9451|9441|9448.3|9438.3|16
1631630900000|2021-09-14 14:48:20|9451.3|9441.3|9452.5|9442.5|9452.5|9442.5|9451|9441|14
1631630910000|2021-09-14 14:48:30|9453.3|9443.3|9453.8|9443.8|9457.8|9447.8|9453|9443|12
1631630920000|2021-09-14 14:48:40|9453.5|9443.5|9455|9445|9455|9445|9452.8|9442.8|18
1631630930000|2021-09-14 14:48:50|9455.5|9445.5|9456|9446|9456.3|9446.3|9454.3|9444.3|11
1631630940000|2021-09-14 14:49:00|9456.3|9446.3|9458.5|9448.5|9458.5|9448.5|9455.3|9445.3|14
1631630950000|2021-09-14 14:49:10|9458.3|9448.3|9458.8|9448.8|9459.3|9449.3|9456.5|9446.5|11
1631630960000|2021-09-14 14:49:20|9459|9449|9460.3|9450.3|9460.8|9450.8|9458.8|9448.8|12
1631630970000|2021-09-14 14:49:30|9460.5|9450.5|9458.8|9448.8|9460.5|9450.5|9458.8|9448.8|5
1631630980000|2021-09-14 14:49:40|9458.3|9448.3|9458.3|9448.3|9458.5|9448.5|9456.5|9446.5|17
1631630990000|2021-09-14 14:49:50|9458|9448|9460|9450|9460.5|9450.5|9458|9448|14
1631631000000|2021-09-14 14:50:00|9460.3|9450.3|9458.8|9448.8|9460.3|9450.3|9456.8|9446.8|14
1631631010000|2021-09-14 14:50:10|9459|9449|9459|9449|9459.3|9449.3|9458.5|9448.5|15
1631631020000|2021-09-14 14:50:20|9459.3|9449.3|9460.8|9450.8|9461.3|9451.3|9459|9449|16
1631631030000|2021-09-14 14:50:30|9460.5|9450.5|9459.8|9449.8|9460.5|9450.5|9459.5|9449.5|11
1631631040000|2021-09-14 14:50:40|9460|9450|9459.8|9449.8|9460.5|9450.5|9459.8|9449.8|9
1631631050000|2021-09-14 14:50:50|9460|9450|9458.3|9448.3|9460|9450|9456.8|9446.8|16
1631631060000|2021-09-14 14:51:00|9458.5|9448.5|9458.3|9448.3|9460.3|9450.3|9458.3|9448.3|16
1631631070000|2021-09-14 14:51:10|9458|9448|9460.3|9450.3|9460.3|9450.3|9457.8|9447.8|16
1631631080000|2021-09-14 14:51:20|9460|9450|9459|9449|9460|9450|9457.8|9447.8|6
1631631090000|2021-09-14 14:51:30|9458.8|9448.8|9456.3|9446.3|9458.8|9448.8|9456.3|9446.3|7
1631631100000|2021-09-14 14:51:40|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9455.3|9445.3|13
1631631110000|2021-09-14 14:51:50|9456|9446|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|9
1631631120000|2021-09-14 14:52:00|9456.5|9446.5|9461.3|9451.3|9461.3|9451.3|9456.5|9446.5|13
1631631130000|2021-09-14 14:52:10|9461.8|9451.8|9461.5|9451.5|9461.8|9451.8|9460.8|9450.8|8
1631631140000|2021-09-14 14:52:20|9461.8|9451.8|9464.3|9454.3|9465.5|9455.5|9461.8|9451.8|13
1631631150000|2021-09-14 14:52:30|9465.3|9455.3|9466|9456|9466|9456|9464.3|9454.3|17
1631631160000|2021-09-14 14:52:40|9465.8|9455.8|9471|9461|9472.5|9462.5|9465.8|9455.8|22
1631631170000|2021-09-14 14:52:50|9470.8|9460.8|9468.5|9458.5|9471|9461|9468.5|9458.5|11
1631631180000|2021-09-14 14:53:00|9468|9458|9466.8|9456.8|9468|9458|9466.5|9456.5|7
1631631190000|2021-09-14 14:53:10|9467.5|9457.5|9468.5|9458.5|9469.3|9459.3|9467.3|9457.3|14
1631631200000|2021-09-14 14:53:20|9468.8|9458.8|9470.3|9460.3|9470.5|9460.5|9468.8|9458.8|10
1631631210000|2021-09-14 14:53:30|9470|9460|9471|9461|9471|9461|9470|9460|10
1631631220000|2021-09-14 14:53:40|9470.8|9460.8|9470|9460|9472.5|9462.5|9470|9460|19
1631631230000|2021-09-14 14:53:50|9469.8|9459.8|9471.3|9461.3|9472.3|9462.3|9468.5|9458.5|12
1631631240000|2021-09-14 14:54:00|9471.5|9461.5|9469.8|9459.8|9472.3|9462.3|9469.8|9459.8|11
1631631250000|2021-09-14 14:54:10|9469.5|9459.5|9470.3|9460.3|9472|9462|9469|9459|11
1631631260000|2021-09-14 14:54:20|9471.3|9461.3|9472|9462|9472|9462|9471.3|9461.3|8
1631631270000|2021-09-14 14:54:30|9472.3|9462.3|9472.8|9462.8|9473|9463|9472.3|9462.3|12
1631631280000|2021-09-14 14:54:40|9473.3|9463.3|9473.3|9463.3|9473.5|9463.5|9472.8|9462.8|8
1631631290000|2021-09-14 14:54:50|9473.5|9463.5|9475.5|9465.5|9476|9466|9473.5|9463.5|7
1631631300000|2021-09-14 14:55:00|9475.8|9465.8|9473|9463|9475.8|9465.8|9473|9463|11
1631631310000|2021-09-14 14:55:10|9473.3|9463.3|9472.5|9462.5|9473.3|9463.3|9472.5|9462.5|3
1631631320000|2021-09-14 14:55:20|9472.3|9462.3|9472|9462|9472.3|9462.3|9469.5|9459.5|18
1631631330000|2021-09-14 14:55:30|9470.5|9460.5|9472.5|9462.5|9472.5|9462.5|9470.5|9460.5|5
1631631340000|2021-09-14 14:55:40|9472.8|9462.8|9471|9461|9472.8|9462.8|9471|9461|7
1631631350000|2021-09-14 14:55:50|9470.8|9460.8|9472|9462|9472|9462|9470|9460|10
1631631360000|2021-09-14 14:56:00|9471.8|9461.8|9467.8|9457.8|9471.8|9461.8|9467.8|9457.8|11
1631631370000|2021-09-14 14:56:10|9467.5|9457.5|9462.8|9452.8|9467.5|9457.5|9462.8|9452.8|18
1631631380000|2021-09-14 14:56:20|9462|9452|9461|9451|9462.3|9452.3|9460.5|9450.5|19
1631631390000|2021-09-14 14:56:30|9461.3|9451.3|9463.8|9453.8|9464|9454|9461.3|9451.3|16
1631631400000|2021-09-14 14:56:40|9464|9454|9464.8|9454.8|9464.8|9454.8|9463.8|9453.8|14
1631631410000|2021-09-14 14:56:50|9464.3|9454.3|9463|9453|9464.3|9454.3|9462.5|9452.5|12
1631631420000|2021-09-14 14:57:00|9462.8|9452.8|9460|9450|9462.8|9452.8|9460|9450|13
1631631430000|2021-09-14 14:57:10|9460.3|9450.3|9465.5|9455.5|9465.5|9455.5|9460.3|9450.3|18
1631631440000|2021-09-14 14:57:20|9465.3|9455.3|9465.8|9455.8|9466|9456|9465.3|9455.3|5
1631631450000|2021-09-14 14:57:30|9465.5|9455.5|9466.5|9456.5|9467|9457|9465.5|9455.5|7
1631631460000|2021-09-14 14:57:40|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|8
1631631470000|2021-09-14 14:57:50|9466.3|9456.3|9466.5|9456.5|9466.8|9456.8|9464.5|9454.5|12
1631631480000|2021-09-14 14:58:00|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|13
1631631490000|2021-09-14 14:58:10|9466|9456|9461.8|9451.8|9466|9456|9461.5|9451.5|17
1631631500000|2021-09-14 14:58:20|9462|9452|9461|9451|9462|9452|9461|9451|6
1631631510000|2021-09-14 14:58:30|9461.3|9451.3|9461|9451|9461.3|9451.3|9460.8|9450.8|4
1631631520000|2021-09-14 14:58:40|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.3|9450.3|18
1631631530000|2021-09-14 14:58:50|9461|9451|9459.3|9449.3|9461|9451|9459.3|9449.3|11
1631631540000|2021-09-14 14:59:00|9459.5|9449.5|9456|9446|9459.8|9449.8|9455|9445|19
1631631550000|2021-09-14 14:59:10|9456.3|9446.3|9456|9446|9456.8|9446.8|9456|9446|19
1631631560000|2021-09-14 14:59:20|9456.3|9446.3|9454.5|9444.5|9456.3|9446.3|9454.5|9444.5|6
1631631570000|2021-09-14 14:59:30|9454.8|9444.8|9454.3|9444.3|9454.8|9444.8|9454.3|9444.3|5
1631631580000|2021-09-14 14:59:40|9454|9444|9453|9443|9454|9444|9451.5|9441.5|10
1631631590000|2021-09-14 14:59:50|9452.8|9442.8|9451|9441|9453.5|9443.5|9451|9441|16
1631631600000|2021-09-14 15:00:00|9451.8|9441.8|9455|9445|9455|9445|9451.8|9441.8|12
1631631610000|2021-09-14 15:00:10|9454.8|9444.8|9452.8|9442.8|9454.8|9444.8|9452.3|9442.3|13
1631631620000|2021-09-14 15:00:20|9452.5|9442.5|9455|9445|9455|9445|9452.5|9442.5|10
1631631630000|2021-09-14 15:00:30|9455.5|9445.5|9453.3|9443.3|9456|9446|9453.3|9443.3|13
1631631640000|2021-09-14 15:00:40|9453.5|9443.5|9454|9444|9454.3|9444.3|9453.5|9443.5|6
1631631650000|2021-09-14 15:00:50|9453.3|9443.3|9453.8|9443.8|9454|9444|9451.8|9441.8|17
1631631660000|2021-09-14 15:01:00|9454|9444|9456|9446|9456|9446|9453.8|9443.8|9
1631631670000|2021-09-14 15:01:10|9456.3|9446.3|9456.5|9446.5|9456.8|9446.8|9456|9446|7
1631631680000|2021-09-14 15:01:20|9456.8|9446.8|9456.8|9446.8|9457.5|9447.5|9456.5|9446.5|10
1631631690000|2021-09-14 15:01:30|9456.3|9446.3|9454.5|9444.5|9456.3|9446.3|9454.5|9444.5|14
1631631700000|2021-09-14 15:01:40|9454.8|9444.8|9454.8|9444.8|9455|9445|9454.3|9444.3|9
1631631710000|2021-09-14 15:01:50|9455.5|9445.5|9458|9448|9458.3|9448.3|9455.5|9445.5|12
1631631720000|2021-09-14 15:02:00|9458.3|9448.3|9459.3|9449.3|9459.5|9449.5|9458|9448|20
1631631730000|2021-09-14 15:02:10|9459|9449|9458.8|9448.8|9459|9449|9458|9448|10
1631631740000|2021-09-14 15:02:20|9459|9449|9460.3|9450.3|9460.5|9450.5|9458.8|9448.8|13
1631631750000|2021-09-14 15:02:30|9460|9450|9458.3|9448.3|9460|9450|9458|9448|6
1631631760000|2021-09-14 15:02:40|9458.5|9448.5|9458.8|9448.8|9459.5|9449.5|9458|9448|21
1631631770000|2021-09-14 15:02:50|9459|9449|9459.8|9449.8|9459.8|9449.8|9458.8|9448.8|6
1631631780000|2021-09-14 15:03:00|9458.8|9448.8|9458.3|9448.3|9459|9449|9458.3|9448.3|8
1631631790000|2021-09-14 15:03:10|9458.8|9448.8|9460.3|9450.3|9460.3|9450.3|9458.8|9448.8|7
1631631800000|2021-09-14 15:03:20|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|2
1631631810000|2021-09-14 15:03:30|9460|9450|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|6
1631631820000|2021-09-14 15:03:40|9460|9450|9456|9446|9460|9450|9456|9446|11
1631631830000|2021-09-14 15:03:50|9455.8|9445.8|9456.3|9446.3|9456.5|9446.5|9455.8|9445.8|10
1631631840000|2021-09-14 15:04:00|9456.5|9446.5|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|15
1631631850000|2021-09-14 15:04:10|9456.5|9446.5|9455|9445|9456.5|9446.5|9455|9445|2
1631631870000|2021-09-14 15:04:30|9454.8|9444.8|9452|9442|9454.8|9444.8|9452|9442|4
1631631880000|2021-09-14 15:04:40|9451.8|9441.8|9451|9441|9452.3|9442.3|9451|9441|3
1631631890000|2021-09-14 15:04:50|9450.8|9440.8|9449.3|9439.3|9450.8|9440.8|9449.3|9439.3|3
1631631900000|2021-09-14 15:05:00|9449|9439|9448.5|9438.5|9449|9439|9447.5|9437.5|13
1631631910000|2021-09-14 15:05:10|9448|9438|9448.5|9438.5|9448.8|9438.8|9446.5|9436.5|9
1631631920000|2021-09-14 15:05:20|9448.8|9438.8|9451|9441|9451|9441|9448.8|9438.8|6
1631631930000|2021-09-14 15:05:30|9451.3|9441.3|9448.5|9438.5|9451.5|9441.5|9448|9438|16
1631631940000|2021-09-14 15:05:40|9448.8|9438.8|9451|9441|9451|9441|9448.8|9438.8|14
1631631950000|2021-09-14 15:05:50|9451.3|9441.3|9454|9444|9454|9444|9451.3|9441.3|11
1631631960000|2021-09-14 15:06:00|9454.3|9444.3|9454.3|9444.3|9454.5|9444.5|9454|9444|9
1631631970000|2021-09-14 15:06:10|9454|9444|9455|9445|9455|9445|9454|9444|4
1631631980000|2021-09-14 15:06:20|9455.5|9445.5|9454.3|9444.3|9455.5|9445.5|9452.8|9442.8|13
1631631990000|2021-09-14 15:06:30|9454|9444|9452.8|9442.8|9454|9444|9452.8|9442.8|8
1631632000000|2021-09-14 15:06:40|9453|9443|9454.5|9444.5|9454.5|9444.5|9453|9443|10
1631632010000|2021-09-14 15:06:50|9454.3|9444.3|9456|9446|9456|9446|9454|9444|8
1631632020000|2021-09-14 15:07:00|9455.8|9445.8|9456.3|9446.3|9456.3|9446.3|9455.5|9445.5|4
1631632030000|2021-09-14 15:07:10|9456.5|9446.5|9460|9450|9460.3|9450.3|9456.5|9446.5|13
1631632040000|2021-09-14 15:07:20|9459.8|9449.8|9461|9451|9461|9451|9459.5|9449.5|8
1631632050000|2021-09-14 15:07:30|9461.3|9451.3|9465.6|9455.6|9466.3|9456.3|9461.3|9451.3|17
1631632060000|2021-09-14 15:07:40|9465.5|9455.5|9465.5|9455.5|9466.3|9456.3|9464.5|9454.5|10
1631632070000|2021-09-14 15:07:50|9465.8|9455.8|9466.5|9456.5|9467|9457|9465.8|9455.8|9
1631632080000|2021-09-14 15:08:00|9466.3|9456.3|9464.3|9454.3|9466.5|9456.5|9463.5|9453.5|12
1631632090000|2021-09-14 15:08:10|9464|9454|9464.3|9454.3|9464.3|9454.3|9463|9453|16
1631632100000|2021-09-14 15:08:20|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|11
1631632110000|2021-09-14 15:08:30|9464|9454|9466.5|9456.5|9466.5|9456.5|9464|9454|12
1631632120000|2021-09-14 15:08:40|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1631632130000|2021-09-14 15:08:50|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1631632140000|2021-09-14 15:09:00|9467.5|9457.5|9467.3|9457.3|9469|9459|9467.3|9457.3|8
1631632150000|2021-09-14 15:09:10|9466.5|9456.5|9466.3|9456.3|9466.5|9456.5|9466.3|9456.3|2
1631632160000|2021-09-14 15:09:20|9466|9456|9465.5|9455.5|9466.3|9456.3|9465.5|9455.5|5
1631632170000|2021-09-14 15:09:30|9465|9455|9466.5|9456.5|9467|9457|9465|9455|6
1631632180000|2021-09-14 15:09:40|9466|9456|9466|9456|9466|9456|9466|9456|1
1631632190000|2021-09-14 15:09:50|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631632200000|2021-09-14 15:10:00|9466.3|9456.3|9461.8|9451.8|9466.3|9456.3|9461.8|9451.8|10
1631632210000|2021-09-14 15:10:10|9462|9452|9465|9455|9465|9455|9462|9452|14
1631632220000|2021-09-14 15:10:20|9465.5|9455.5|9465.3|9455.3|9465.8|9455.8|9464.5|9454.5|8
1631632230000|2021-09-14 15:10:30|9465.5|9455.5|9466.5|9456.5|9466.5|9456.5|9465|9455|9
1631632240000|2021-09-14 15:10:40|9466.8|9456.8|9468.5|9458.5|9468.5|9458.5|9466.8|9456.8|7
1631632250000|2021-09-14 15:10:50|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|11
1631632260000|2021-09-14 15:11:00|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|6
1631632270000|2021-09-14 15:11:10|9469.3|9459.3|9471.3|9461.3|9471.3|9461.3|9469.3|9459.3|8
1631632280000|2021-09-14 15:11:20|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|9470.8|9460.8|1
1631632290000|2021-09-14 15:11:30|9471.3|9461.3|9472|9462|9472|9462|9471|9461|9
1631632300000|2021-09-14 15:11:40|9472.5|9462.5|9472.5|9462.5|9473|9463|9472|9462|13
1631632310000|2021-09-14 15:11:50|9472.3|9462.3|9470.3|9460.3|9472.3|9462.3|9470|9460|9
1631632320000|2021-09-14 15:12:00|9470.5|9460.5|9471.8|9461.8|9472.3|9462.3|9470.5|9460.5|9
1631632330000|2021-09-14 15:12:10|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9470.5|9460.5|11
1631632340000|2021-09-14 15:12:20|9471.5|9461.5|9469.5|9459.5|9471.5|9461.5|9469.5|9459.5|8
1631632350000|2021-09-14 15:12:30|9469.8|9459.8|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|13
1631632360000|2021-09-14 15:12:40|9470|9460|9470.3|9460.3|9470.5|9460.5|9470|9460|6
1631632370000|2021-09-14 15:12:50|9470.5|9460.5|9470|9460|9471|9461|9470|9460|7
1631632380000|2021-09-14 15:13:00|9470.3|9460.3|9469.8|9459.8|9470.8|9460.8|9469.8|9459.8|7
1631632390000|2021-09-14 15:13:10|9470|9460|9470|9460|9470.3|9460.3|9470|9460|3
1631632400000|2021-09-14 15:13:20|9470.3|9460.3|9470.5|9460.5|9471.5|9461.5|9470.3|9460.3|7
1631632410000|2021-09-14 15:13:30|9470.8|9460.8|9470|9460|9471|9461|9469.8|9459.8|11
1631632420000|2021-09-14 15:13:40|9470.3|9460.3|9471.5|9461.5|9472|9462|9470.3|9460.3|13
1631632430000|2021-09-14 15:13:50|9471|9461|9470.5|9460.5|9471|9461|9469.3|9459.3|11
1631632440000|2021-09-14 15:14:00|9470.3|9460.3|9469.8|9459.8|9470.8|9460.8|9469.5|9459.5|9
1631632450000|2021-09-14 15:14:10|9469.5|9459.5|9470.3|9460.3|9470.5|9460.5|9469.3|9459.3|11
1631632460000|2021-09-14 15:14:20|9470.5|9460.5|9472.3|9462.3|9472.3|9462.3|9470.5|9460.5|5
1631632470000|2021-09-14 15:14:30|9472.5|9462.5|9473|9463|9473.3|9463.3|9472.5|9462.5|4
1631632480000|2021-09-14 15:14:40|9473.3|9463.3|9473.5|9463.5|9474|9464|9473|9463|5
1631632490000|2021-09-14 15:14:50|9473|9463|9470|9460|9473|9463|9470|9460|8
1631632500000|2021-09-14 15:15:00|9469.8|9459.8|9465.5|9455.5|9469.8|9459.8|9465.3|9455.3|13
1631632510000|2021-09-14 15:15:10|9465|9455|9463.3|9453.3|9465.5|9455.5|9462.3|9452.3|15
1631632520000|2021-09-14 15:15:20|9463|9453|9464.3|9454.3|9464.3|9454.3|9463|9453|7
1631632530000|2021-09-14 15:15:30|9464.8|9454.8|9465.5|9455.5|9466|9456|9464.5|9454.5|8
1631632540000|2021-09-14 15:15:40|9465.3|9455.3|9463.8|9453.8|9465.8|9455.8|9463.8|9453.8|7
1631632550000|2021-09-14 15:15:50|9463.3|9453.3|9461|9451|9463.5|9453.5|9461|9451|10
1631632560000|2021-09-14 15:16:00|9461.3|9451.3|9463.3|9453.3|9463.3|9453.3|9461|9451|5
1631632570000|2021-09-14 15:16:10|9462.8|9452.8|9462.3|9452.3|9463|9453|9461.5|9451.5|17
1631632580000|2021-09-14 15:16:20|9462.5|9452.5|9463|9453|9463|9453|9462.5|9452.5|3
1631632590000|2021-09-14 15:16:30|9463.5|9453.5|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|9
1631632600000|2021-09-14 15:16:40|9463.5|9453.5|9463.8|9453.8|9464.3|9454.3|9463.5|9453.5|5
1631632610000|2021-09-14 15:16:50|9464|9454|9464|9454|9464|9454|9463.3|9453.3|12
1631632620000|2021-09-14 15:17:00|9464.3|9454.3|9465.8|9455.8|9466.3|9456.3|9463.8|9453.8|11
1631632630000|2021-09-14 15:17:10|9466|9456|9466.5|9456.5|9467.3|9457.3|9465.8|9455.8|9
1631632640000|2021-09-14 15:17:20|9466.3|9456.3|9467|9457|9467|9457|9466.3|9456.3|5
1631632650000|2021-09-14 15:17:30|9467.3|9457.3|9468.5|9458.5|9469|9459|9467|9457|19
1631632660000|2021-09-14 15:17:40|9468.8|9458.8|9468.8|9458.8|9470.5|9460.5|9468.8|9458.8|11
1631632670000|2021-09-14 15:17:50|9468.5|9458.5|9468.8|9458.8|9469|9459|9468.3|9458.3|8
1631632680000|2021-09-14 15:18:00|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|7
1631632690000|2021-09-14 15:18:10|9469|9459|9469|9459|9469.3|9459.3|9467.3|9457.3|13
1631632700000|2021-09-14 15:18:20|9468.8|9458.8|9468.5|9458.5|9468.8|9458.8|9468|9458|6
1631632710000|2021-09-14 15:18:30|9468.8|9458.8|9469.5|9459.5|9470.3|9460.3|9468.8|9458.8|11
1631632720000|2021-09-14 15:18:40|9468.8|9458.8|9469.5|9459.5|9469.8|9459.8|9468.8|9458.8|14
1631632730000|2021-09-14 15:18:50|9469.8|9459.8|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|8
1631632740000|2021-09-14 15:19:00|9470|9460|9470.3|9460.3|9471.3|9461.3|9470|9460|16
1631632750000|2021-09-14 15:19:10|9470.5|9460.5|9470.3|9460.3|9471.3|9461.3|9470|9460|11
1631632760000|2021-09-14 15:19:20|9470.5|9460.5|9471.5|9461.5|9472.3|9462.3|9470.5|9460.5|16
1631632770000|2021-09-14 15:19:30|9471.8|9461.8|9472.5|9462.5|9473|9463|9471.5|9461.5|12
1631632780000|2021-09-14 15:19:40|9472.3|9462.3|9472.5|9462.5|9472.8|9462.8|9472.3|9462.3|3
1631632790000|2021-09-14 15:19:50|9472.8|9462.8|9472|9462|9473|9463|9471.8|9461.8|8
1631632800000|2021-09-14 15:20:00|9472.3|9462.3|9472|9462|9473|9463|9472|9462|14
1631632810000|2021-09-14 15:20:10|9471.8|9461.8|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|11
1631632820000|2021-09-14 15:20:20|9472.5|9462.5|9472.3|9462.3|9473.3|9463.3|9472|9462|17
1631632830000|2021-09-14 15:20:30|9472|9462|9471|9461|9472.5|9462.5|9471|9461|13
1631632840000|2021-09-14 15:20:40|9470.8|9460.8|9469.8|9459.8|9470.8|9460.8|9469.5|9459.5|4
1631632850000|2021-09-14 15:20:50|9470|9460|9470.8|9460.8|9471.3|9461.3|9470|9460|7
1631632860000|2021-09-14 15:21:00|9471|9461|9467.3|9457.3|9471|9461|9467.3|9457.3|16
1631632870000|2021-09-14 15:21:10|9466.8|9456.8|9467.3|9457.3|9467.5|9457.5|9466.5|9456.5|12
1631632880000|2021-09-14 15:21:20|9467.5|9457.5|9468.5|9458.5|9468.5|9458.5|9467.5|9457.5|4
1631632890000|2021-09-14 15:21:30|9467.5|9457.5|9467.8|9457.8|9468.3|9458.3|9467.5|9457.5|4
1631632900000|2021-09-14 15:21:40|9468|9458|9469.3|9459.3|9469.8|9459.8|9468|9458|12
1631632910000|2021-09-14 15:21:50|9469|9459|9469.5|9459.5|9469.5|9459.5|9469|9459|9
1631632920000|2021-09-14 15:22:00|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|4
1631632930000|2021-09-14 15:22:10|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|4
1631632940000|2021-09-14 15:22:20|9469.3|9459.3|9467.5|9457.5|9469.5|9459.5|9467.5|9457.5|7
1631632950000|2021-09-14 15:22:30|9468|9458|9468.8|9458.8|9468.8|9458.8|9468|9458|8
1631632960000|2021-09-14 15:22:40|9468.5|9458.5|9467.8|9457.8|9468.5|9458.5|9467.5|9457.5|12
1631632970000|2021-09-14 15:22:50|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9467.5|9457.5|12
1631632980000|2021-09-14 15:23:00|9467.8|9457.8|9466.5|9456.5|9467.8|9457.8|9466.3|9456.3|11
1631632990000|2021-09-14 15:23:10|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1631633000000|2021-09-14 15:23:20|9467.8|9457.8|9470.3|9460.3|9470.3|9460.3|9467.5|9457.5|12
1631633010000|2021-09-14 15:23:30|9470.5|9460.5|9471.3|9461.3|9471.8|9461.8|9470.5|9460.5|16
1631633020000|2021-09-14 15:23:40|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1631633030000|2021-09-14 15:23:50|9471|9461|9468.8|9458.8|9471|9461|9468.8|9458.8|7
1631633040000|2021-09-14 15:24:00|9469.5|9459.5|9470.3|9460.3|9471.5|9461.5|9469.5|9459.5|14
1631633050000|2021-09-14 15:24:10|9470.5|9460.5|9468.3|9458.3|9470.5|9460.5|9468|9458|12
1631633060000|2021-09-14 15:24:20|9468.5|9458.5|9469.5|9459.5|9469.8|9459.8|9468.5|9458.5|9
1631633070000|2021-09-14 15:24:30|9469.3|9459.3|9467.3|9457.3|9469.3|9459.3|9466.5|9456.5|13
1631633080000|2021-09-14 15:24:40|9467.5|9457.5|9467|9457|9467.8|9457.8|9467|9457|7
1631633100000|2021-09-14 15:25:00|9467.5|9457.5|9468.8|9458.8|9468.8|9458.8|9467.5|9457.5|5
1631633110000|2021-09-14 15:25:10|9469|9459|9467.5|9457.5|9469|9459|9467.3|9457.3|11
1631633120000|2021-09-14 15:25:20|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1631633130000|2021-09-14 15:25:30|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|6
1631633140000|2021-09-14 15:25:40|9467.5|9457.5|9464.8|9454.8|9467.5|9457.5|9464.8|9454.8|8
1631633150000|2021-09-14 15:25:50|9464.3|9454.3|9462|9452|9464.8|9454.8|9461.8|9451.8|10
1631633160000|2021-09-14 15:26:00|9462.3|9452.3|9462.3|9452.3|9462.5|9452.5|9461.3|9451.3|9
1631633170000|2021-09-14 15:26:10|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|6
1631633180000|2021-09-14 15:26:20|9462|9452|9462.8|9452.8|9463.5|9453.5|9462|9452|12
1631633190000|2021-09-14 15:26:30|9462.3|9452.3|9461.8|9451.8|9462.3|9452.3|9461.5|9451.5|8
1631633200000|2021-09-14 15:26:40|9462.3|9452.3|9462|9452|9462.8|9452.8|9462|9452|4
1631633210000|2021-09-14 15:26:50|9461.8|9451.8|9459.8|9449.8|9462|9452|9459.5|9449.5|13
1631633220000|2021-09-14 15:27:00|9460|9450|9460|9450|9460|9450|9460|9450|1
1631633230000|2021-09-14 15:27:10|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.5|9449.5|5
1631633240000|2021-09-14 15:27:20|9460|9450|9460|9450|9460|9450|9460|9450|1
1631633250000|2021-09-14 15:27:30|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.5|9449.5|7
1631633260000|2021-09-14 15:27:40|9460|9450|9460|9450|9460.3|9450.3|9460|9450|3
1631633280000|2021-09-14 15:28:00|9459.8|9449.8|9459.5|9449.5|9460.5|9450.5|9459|9449|12
1631633290000|2021-09-14 15:28:10|9459.3|9449.3|9459|9449|9459.3|9449.3|9459|9449|8
1631633300000|2021-09-14 15:28:20|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9458.8|9448.8|4
1631633310000|2021-09-14 15:28:30|9459.5|9449.5|9459.3|9449.3|9459.8|9449.8|9459|9449|8
1631633320000|2021-09-14 15:28:40|9459|9449|9458.3|9448.3|9459.5|9449.5|9458|9448|12
1631633330000|2021-09-14 15:28:50|9458.5|9448.5|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|7
1631633340000|2021-09-14 15:29:00|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458|9448|10
1631633350000|2021-09-14 15:29:10|9458.8|9448.8|9457.3|9447.3|9459.3|9449.3|9457.3|9447.3|9
1631633360000|2021-09-14 15:29:20|9456.5|9446.5|9456.3|9446.3|9457.5|9447.5|9456|9446|12
1631633370000|2021-09-14 15:29:30|9456.8|9446.8|9456.5|9446.5|9457|9447|9456|9446|15
1631633380000|2021-09-14 15:29:40|9456.3|9446.3|9454.5|9444.5|9456.5|9446.5|9454.3|9444.3|8
1631633400000|2021-09-14 15:30:00|9454.8|9444.8|9459|9449|9459|9449|9454.8|9444.8|17
1631633410000|2021-09-14 15:30:10|9458.8|9448.8|9459.3|9449.3|9459.5|9449.5|9458.5|9448.5|12
1631633420000|2021-09-14 15:30:20|9459|9449|9458.5|9448.5|9459.3|9449.3|9458.3|9448.3|6
1631633430000|2021-09-14 15:30:30|9458.3|9448.3|9458.3|9448.3|9458.5|9448.5|9458.3|9448.3|5
1631633440000|2021-09-14 15:30:40|9458.5|9448.5|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|4
1631633450000|2021-09-14 15:30:50|9458.5|9448.5|9455|9445|9458.5|9448.5|9454.5|9444.5|16
1631633460000|2021-09-14 15:31:00|9455.3|9445.3|9458.8|9448.8|9459|9449|9455.3|9445.3|21
1631633470000|2021-09-14 15:31:10|9459|9449|9457.8|9447.8|9459|9449|9457.8|9447.8|8
1631633490000|2021-09-14 15:31:30|9458|9448|9458.5|9448.5|9458.5|9448.5|9458|9448|3
1631633500000|2021-09-14 15:31:40|9458.8|9448.8|9456|9446|9458.8|9448.8|9455.8|9445.8|19
1631633510000|2021-09-14 15:31:50|9455.8|9445.8|9455.8|9445.8|9456|9446|9454.8|9444.8|16
1631633520000|2021-09-14 15:32:00|9456|9446|9458.8|9448.8|9459|9449|9456|9446|6
1631633530000|2021-09-14 15:32:10|9459|9449|9458.5|9448.5|9459|9449|9458|9448|11
1631633540000|2021-09-14 15:32:20|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9458.8|9448.8|9
1631633550000|2021-09-14 15:32:30|9459.5|9449.5|9459|9449|9459.5|9449.5|9459|9449|3
1631633560000|2021-09-14 15:32:40|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|1
1631633570000|2021-09-14 15:32:50|9459.5|9449.5|9461.5|9451.5|9461.8|9451.8|9459.5|9449.5|11
1631633580000|2021-09-14 15:33:00|9461.8|9451.8|9463|9453|9463|9453|9461.5|9451.5|13
1631633590000|2021-09-14 15:33:10|9462.8|9452.8|9461.5|9451.5|9463.8|9453.8|9461.5|9451.5|10
1631633600000|2021-09-14 15:33:20|9461.8|9451.8|9461.8|9451.8|9462.3|9452.3|9461|9451|12
1631633610000|2021-09-14 15:33:30|9462|9452|9462|9452|9462.5|9452.5|9462|9452|4
1631633620000|2021-09-14 15:33:40|9462.3|9452.3|9462.5|9452.5|9462.5|9452.5|9462.3|9452.3|2
1631633630000|2021-09-14 15:33:50|9462.8|9452.8|9465|9455|9465|9455|9462.8|9452.8|8
1631633640000|2021-09-14 15:34:00|9465.3|9455.3|9466.3|9456.3|9466.8|9456.8|9465.3|9455.3|9
1631633650000|2021-09-14 15:34:10|9466|9456|9466|9456|9466|9456|9464.8|9454.8|11
1631633660000|2021-09-14 15:34:20|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9465|9455|3
1631633670000|2021-09-14 15:34:30|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|4
1631633680000|2021-09-14 15:34:40|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1631633690000|2021-09-14 15:34:50|9465.8|9455.8|9465.3|9455.3|9465.8|9455.8|9464.8|9454.8|3
1631633700000|2021-09-14 15:35:00|9465.5|9455.5|9467.3|9457.3|9467.3|9457.3|9465.3|9455.3|13
1631633710000|2021-09-14 15:35:10|9467|9457|9467.3|9457.3|9467.3|9457.3|9466|9456|10
1631633720000|2021-09-14 15:35:20|9467|9457|9467|9457|9467.3|9457.3|9466.5|9456.5|14
1631633730000|2021-09-14 15:35:30|9466.8|9456.8|9467.8|9457.8|9467.8|9457.8|9466.8|9456.8|8
1631633740000|2021-09-14 15:35:40|9468|9458|9468|9458|9468.3|9458.3|9468|9458|5
1631633760000|2021-09-14 15:36:00|9468.5|9458.5|9469.5|9459.5|9470.5|9460.5|9468.5|9458.5|10
1631633770000|2021-09-14 15:36:10|9470.5|9460.5|9469.8|9459.8|9470.5|9460.5|9469.8|9459.8|7
1631633780000|2021-09-14 15:36:20|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|19
1631633790000|2021-09-14 15:36:30|9468.3|9458.3|9467.8|9457.8|9469|9459|9467.8|9457.8|6
1631633800000|2021-09-14 15:36:40|9468.3|9458.3|9467.5|9457.5|9468.3|9458.3|9467.3|9457.3|5
1631633810000|2021-09-14 15:36:50|9468|9458|9469|9459|9469|9459|9467.5|9457.5|7
1631633830000|2021-09-14 15:37:10|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1631633840000|2021-09-14 15:37:20|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9467|9457|9
1631633850000|2021-09-14 15:37:30|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1631633860000|2021-09-14 15:37:40|9467|9457|9468|9458|9468.3|9458.3|9467|9457|5
1631633880000|2021-09-14 15:38:00|9468.3|9458.3|9470.5|9460.5|9470.8|9460.8|9468.3|9458.3|8
1631633890000|2021-09-14 15:38:10|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1631633900000|2021-09-14 15:38:20|9470.8|9460.8|9472|9462|9472|9462|9470.5|9460.5|4
1631633910000|2021-09-14 15:38:30|9471.8|9461.8|9470.8|9460.8|9471.8|9461.8|9470.8|9460.8|5
1631633920000|2021-09-14 15:38:40|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9469.8|9459.8|13
1631633930000|2021-09-14 15:38:50|9470.5|9460.5|9471|9461|9471|9461|9470|9460|12
1631633940000|2021-09-14 15:39:00|9470.8|9460.8|9470|9460|9471|9461|9470|9460|8
1631633950000|2021-09-14 15:39:10|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470.3|9460.3|2
1631633960000|2021-09-14 15:39:20|9470.3|9460.3|9470.3|9460.3|9470.5|9460.5|9470|9460|9
1631633970000|2021-09-14 15:39:30|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9469.3|9459.3|8
1631633980000|2021-09-14 15:39:40|9468.8|9458.8|9468.3|9458.3|9469.3|9459.3|9468.3|9458.3|10
1631633990000|2021-09-14 15:39:50|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|3
1631634000000|2021-09-14 15:40:00|9468.8|9458.8|9468.5|9458.5|9469|9459|9468.5|9458.5|4
1631634010000|2021-09-14 15:40:10|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|3
1631634020000|2021-09-14 15:40:20|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9467.3|9457.3|4
1631634030000|2021-09-14 15:40:30|9466.8|9456.8|9466.8|9456.8|9467.3|9457.3|9466.8|9456.8|8
1631634040000|2021-09-14 15:40:40|9466.5|9456.5|9465|9455|9466.5|9456.5|9465|9455|5
1631634050000|2021-09-14 15:40:50|9464.8|9454.8|9463.3|9453.3|9464.8|9454.8|9463.3|9453.3|7
1631634060000|2021-09-14 15:41:00|9463.5|9453.5|9463.3|9453.3|9463.5|9453.5|9463|9453|9
1631634070000|2021-09-14 15:41:10|9463.5|9453.5|9458.5|9448.5|9464.5|9454.5|9458.5|9448.5|10
1631634080000|2021-09-14 15:41:20|9458.3|9448.3|9460.3|9450.3|9461|9451|9458.3|9448.3|16
1631634090000|2021-09-14 15:41:30|9460.5|9450.5|9461.3|9451.3|9462|9452|9460.5|9450.5|9
1631634100000|2021-09-14 15:41:40|9461|9451|9461|9451|9461|9451|9461|9451|1
1631634110000|2021-09-14 15:41:50|9461.3|9451.3|9461.3|9451.3|9462.3|9452.3|9461|9451|9
1631634120000|2021-09-14 15:42:00|9461|9451|9461|9451|9462.3|9452.3|9461|9451|6
1631634130000|2021-09-14 15:42:10|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|5
1631634140000|2021-09-14 15:42:20|9461|9451|9461|9451|9461|9451|9460.8|9450.8|3
1631634150000|2021-09-14 15:42:30|9461.3|9451.3|9461.3|9451.3|9461.5|9451.5|9461|9451|8
1631634160000|2021-09-14 15:42:40|9461|9451|9462|9452|9462|9452|9461|9451|5
1631634170000|2021-09-14 15:42:50|9462.3|9452.3|9462.8|9452.8|9462.8|9452.8|9462.3|9452.3|5
1631634180000|2021-09-14 15:43:00|9463|9453|9461|9451|9463.3|9453.3|9460.8|9450.8|13
1631634190000|2021-09-14 15:43:10|9461.8|9451.8|9461.3|9451.3|9462.3|9452.3|9461.3|9451.3|9
1631634200000|2021-09-14 15:43:20|9461.5|9451.5|9462.3|9452.3|9462.3|9452.3|9461.3|9451.3|7
1631634210000|2021-09-14 15:43:30|9462.5|9452.5|9464.3|9454.3|9464.3|9454.3|9462.5|9452.5|15
1631634220000|2021-09-14 15:43:40|9464|9454|9465|9455|9465|9455|9463.3|9453.3|13
1631634230000|2021-09-14 15:43:50|9464.5|9454.5|9465.5|9455.5|9466|9456|9464.5|9454.5|13
1631634240000|2021-09-14 15:44:00|9465.8|9455.8|9464.3|9454.3|9465.8|9455.8|9464.3|9454.3|8
1631634250000|2021-09-14 15:44:10|9464.5|9454.5|9465.5|9455.5|9465.8|9455.8|9464.5|9454.5|6
1631634260000|2021-09-14 15:44:20|9465.8|9455.8|9467.3|9457.3|9467.3|9457.3|9465.8|9455.8|6
1631634270000|2021-09-14 15:44:30|9467.5|9457.5|9467.3|9457.3|9469|9459|9467|9457|12
1631634290000|2021-09-14 15:44:50|9467.8|9457.8|9469.5|9459.5|9469.5|9459.5|9467.8|9457.8|8
1631634300000|2021-09-14 15:45:00|9469.3|9459.3|9464.5|9454.5|9469.3|9459.3|9464.5|9454.5|13
1631634310000|2021-09-14 15:45:10|9463.3|9453.3|9463|9453|9463.5|9453.5|9462.3|9452.3|7
1631634320000|2021-09-14 15:45:20|9462.8|9452.8|9462.3|9452.3|9462.8|9452.8|9461.8|9451.8|9
1631634330000|2021-09-14 15:45:30|9462|9452|9459.8|9449.8|9462.3|9452.3|9459.8|9449.8|11
1631634340000|2021-09-14 15:45:40|9459.5|9449.5|9460|9450|9461|9451|9459.3|9449.3|12
1631634350000|2021-09-14 15:45:50|9459.8|9449.8|9452.8|9442.8|9460|9450|9451|9441|9
1631634360000|2021-09-14 15:46:00|9452.5|9442.5|9452.8|9442.8|9452.8|9442.8|9451.8|9441.8|8
1631634370000|2021-09-14 15:46:10|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9448.3|9438.3|13
1631634380000|2021-09-14 15:46:20|9449.8|9439.8|9447|9437|9449.8|9439.8|9447|9437|11
1631634390000|2021-09-14 15:46:30|9446.8|9436.8|9447|9437|9448.3|9438.3|9446.3|9436.3|6
1631634400000|2021-09-14 15:46:40|9446.8|9436.8|9446|9436|9447.3|9437.3|9445.8|9435.8|8
1631634410000|2021-09-14 15:46:50|9445.8|9435.8|9446.3|9436.3|9446.8|9436.8|9445.8|9435.8|14
1631634420000|2021-09-14 15:47:00|9446|9436|9444.3|9434.3|9446.5|9436.5|9443.5|9433.5|13
1631634430000|2021-09-14 15:47:10|9444|9434|9446.3|9436.3|9446.5|9436.5|9443.8|9433.8|8
1631634440000|2021-09-14 15:47:20|9446|9436|9443.5|9433.5|9446|9436|9443.5|9433.5|7
1631634450000|2021-09-14 15:47:30|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9440.5|9430.5|9
1631634460000|2021-09-14 15:47:40|9441.8|9431.8|9441|9431|9442.3|9432.3|9441|9431|7
1631634470000|2021-09-14 15:47:50|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9440.3|9430.3|4
1631634480000|2021-09-14 15:48:00|9441|9431|9443.3|9433.3|9443.8|9433.8|9441|9431|9
1631634490000|2021-09-14 15:48:10|9443.8|9433.8|9442.5|9432.5|9444|9434|9442.5|9432.5|9
1631634500000|2021-09-14 15:48:20|9442.3|9432.3|9444.3|9434.3|9444.3|9434.3|9442.3|9432.3|4
1631634510000|2021-09-14 15:48:30|9444|9434|9441.3|9431.3|9444|9434|9441.3|9431.3|5
1631634520000|2021-09-14 15:48:40|9439.3|9429.3|9438.8|9428.8|9439.3|9429.3|9438.5|9428.5|9
1631634530000|2021-09-14 15:48:50|9439.3|9429.3|9438.8|9428.8|9439.5|9429.5|9437.3|9427.3|12
1631634540000|2021-09-14 15:49:00|9439|9429|9436.8|9426.8|9440.3|9430.3|9436.8|9426.8|10
1631634550000|2021-09-14 15:49:10|9437.3|9427.3|9439.3|9429.3|9439.5|9429.5|9437.3|9427.3|11
1631634560000|2021-09-14 15:49:20|9438.8|9428.8|9441.8|9431.8|9442.5|9432.5|9438.5|9428.5|16
1631634570000|2021-09-14 15:49:30|9441.5|9431.5|9441.8|9431.8|9442|9432|9441.3|9431.3|6
1631634580000|2021-09-14 15:49:40|9441.5|9431.5|9442|9432|9442|9432|9441.5|9431.5|3
1631634590000|2021-09-14 15:49:50|9442.5|9432.5|9442.3|9432.3|9442.5|9432.5|9441.8|9431.8|9
1631634600000|2021-09-14 15:50:00|9442|9432|9441.5|9431.5|9442|9432|9441.5|9431.5|9
1631634610000|2021-09-14 15:50:10|9441.3|9431.3|9441.5|9431.5|9441.5|9431.5|9441.3|9431.3|2
1631634620000|2021-09-14 15:50:20|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9442|9432|4
1631634630000|2021-09-14 15:50:30|9442.3|9432.3|9442|9432|9442.5|9432.5|9441.8|9431.8|5
1631634640000|2021-09-14 15:50:40|9442.3|9432.3|9444.5|9434.5|9444.5|9434.5|9442.3|9432.3|10
1631634650000|2021-09-14 15:50:50|9443.8|9433.8|9443.3|9433.3|9444|9434|9443.3|9433.3|7
1631634660000|2021-09-14 15:51:00|9443.5|9433.5|9446.5|9436.5|9446.8|9436.8|9443.5|9433.5|10
1631634670000|2021-09-14 15:51:10|9446|9436|9447.5|9437.5|9447.5|9437.5|9446|9436|8
1631634680000|2021-09-14 15:51:20|9447.8|9437.8|9450.8|9440.8|9450.8|9440.8|9447.8|9437.8|8
1631634690000|2021-09-14 15:51:30|9450|9440|9449.8|9439.8|9450.3|9440.3|9449|9439|10
1631634700000|2021-09-14 15:51:40|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449|9439|6
1631634710000|2021-09-14 15:51:50|9451|9441|9450.5|9440.5|9451.3|9441.3|9450.5|9440.5|6
1631634720000|2021-09-14 15:52:00|9450.8|9440.8|9450|9440|9451.3|9441.3|9450|9440|9
1631634730000|2021-09-14 15:52:10|9450.8|9440.8|9450.5|9440.5|9450.8|9440.8|9450.5|9440.5|12
1631634740000|2021-09-14 15:52:20|9450.8|9440.8|9450.5|9440.5|9452|9442|9450.3|9440.3|12
1631634750000|2021-09-14 15:52:30|9450.3|9440.3|9450.5|9440.5|9451.3|9441.3|9449.8|9439.8|10
1631634760000|2021-09-14 15:52:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|5
1631634770000|2021-09-14 15:52:50|9450.5|9440.5|9450.3|9440.3|9450.8|9440.8|9450.3|9440.3|4
1631634780000|2021-09-14 15:53:00|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9448.5|9438.5|9
1631634790000|2021-09-14 15:53:10|9449.5|9439.5|9451.5|9441.5|9451.5|9441.5|9449.5|9439.5|6
1631634800000|2021-09-14 15:53:20|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|9451.8|9441.8|1
1631634810000|2021-09-14 15:53:30|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|3
1631634820000|2021-09-14 15:53:40|9451.3|9441.3|9449.5|9439.5|9451.3|9441.3|9449.3|9439.3|5
1631634830000|2021-09-14 15:53:50|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1631634840000|2021-09-14 15:54:00|9449.3|9439.3|9450.3|9440.3|9450.5|9440.5|9449.3|9439.3|7
1631634850000|2021-09-14 15:54:10|9450|9440|9450|9440|9450.3|9440.3|9449.8|9439.8|5
1631634860000|2021-09-14 15:54:20|9450.3|9440.3|9449.3|9439.3|9450.3|9440.3|9449.3|9439.3|3
1631634870000|2021-09-14 15:54:30|9449.5|9439.5|9448.5|9438.5|9449.5|9439.5|9448.5|9438.5|4
1631634880000|2021-09-14 15:54:40|9449|9439|9449.3|9439.3|9449.8|9439.8|9449|9439|5
1631634890000|2021-09-14 15:54:50|9449.8|9439.8|9449.8|9439.8|9450.8|9440.8|9449.8|9439.8|5
1631634900000|2021-09-14 15:55:00|9449|9439|9449.5|9439.5|9451.3|9441.3|9449|9439|9
1631634910000|2021-09-14 15:55:10|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|2
1631634920000|2021-09-14 15:55:20|9449|9439|9447.8|9437.8|9449|9439|9447.8|9437.8|5
1631634930000|2021-09-14 15:55:30|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|4
1631634940000|2021-09-14 15:55:40|9447.5|9437.5|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|4
1631634950000|2021-09-14 15:55:50|9447.5|9437.5|9447|9437|9447.8|9437.8|9446.5|9436.5|8
1631634960000|2021-09-14 15:56:00|9447.5|9437.5|9448.8|9438.8|9449|9439|9447.5|9437.5|11
1631634970000|2021-09-14 15:56:10|9448.3|9438.3|9446.8|9436.8|9448.3|9438.3|9446.8|9436.8|5
1631634980000|2021-09-14 15:56:20|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|9
1631634990000|2021-09-14 15:56:30|9446.8|9436.8|9446.5|9436.5|9447|9437|9446.5|9436.5|4
1631635000000|2021-09-14 15:56:40|9446.8|9436.8|9446.8|9436.8|9446.8|9436.8|9446.5|9436.5|3
1631635010000|2021-09-14 15:56:50|9446.5|9436.5|9446.8|9436.8|9446.8|9436.8|9446.5|9436.5|4
1631635020000|2021-09-14 15:57:00|9446.5|9436.5|9446|9436|9446.8|9436.8|9445.5|9435.5|8
1631635030000|2021-09-14 15:57:10|9446.3|9436.3|9447|9437|9447.3|9437.3|9446.3|9436.3|8
1631635040000|2021-09-14 15:57:20|9446.8|9436.8|9447.8|9437.8|9447.8|9437.8|9446.8|9436.8|7
1631635060000|2021-09-14 15:57:40|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|7
1631635070000|2021-09-14 15:57:50|9449|9439|9446.8|9436.8|9449|9439|9446.8|9436.8|6
1631635080000|2021-09-14 15:58:00|9447|9437|9447|9437|9447|9437|9447|9437|1
1631635090000|2021-09-14 15:58:10|9446.5|9436.5|9445.5|9435.5|9446.5|9436.5|9445.5|9435.5|4
1631635100000|2021-09-14 15:58:20|9445.3|9435.3|9445.8|9435.8|9445.8|9435.8|9445.3|9435.3|3
1631635110000|2021-09-14 15:58:30|9445.5|9435.5|9446.5|9436.5|9446.5|9436.5|9445.5|9435.5|5
1631635120000|2021-09-14 15:58:40|9446.3|9436.3|9446.8|9436.8|9446.8|9436.8|9446.3|9436.3|5
1631635140000|2021-09-14 15:59:00|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|3
1631635150000|2021-09-14 15:59:10|9447|9437|9447.5|9437.5|9447.8|9437.8|9447|9437|4
1631635160000|2021-09-14 15:59:20|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|5
1631635170000|2021-09-14 15:59:30|9448|9438|9448.5|9438.5|9448.5|9438.5|9447.8|9437.8|4
1631635180000|2021-09-14 15:59:40|9448.8|9438.8|9449.8|9439.8|9449.8|9439.8|9448.8|9438.8|5
1631635190000|2021-09-14 15:59:50|9450.3|9440.3|9448|9438|9450.8|9440.8|9447.8|9437.8|8
1631635200000|2021-09-14 16:00:00|9447.8|9437.8|9448.3|9438.3|9448.5|9438.5|9447.8|9437.8|12
1631635210000|2021-09-14 16:00:10|9447.8|9437.8|9445.8|9435.8|9447.8|9437.8|9445.8|9435.8|3
1631635220000|2021-09-14 16:00:20|9445.5|9435.5|9444.5|9434.5|9445.5|9435.5|9444.5|9434.5|4
1631635230000|2021-09-14 16:00:30|9444.8|9434.8|9444.8|9434.8|9444.8|9434.8|9444.5|9434.5|3
1631635240000|2021-09-14 16:00:40|9445|9435|9445.8|9435.8|9445.8|9435.8|9445|9435|3
1631635250000|2021-09-14 16:00:50|9446|9436|9445.8|9435.8|9446.3|9436.3|9445.8|9435.8|4
1631635260000|2021-09-14 16:01:00|9445.5|9435.5|9447.8|9437.8|9447.8|9437.8|9445.5|9435.5|4
1631635270000|2021-09-14 16:01:10|9448|9438|9447.5|9437.5|9449.3|9439.3|9447.5|9437.5|10
1631635280000|2021-09-14 16:01:20|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|2
1631635290000|2021-09-14 16:01:30|9446.3|9436.3|9446.5|9436.5|9447|9437|9446.3|9436.3|6
1631635300000|2021-09-14 16:01:40|9446|9436|9445.5|9435.5|9446.8|9436.8|9445.5|9435.5|7
1631635310000|2021-09-14 16:01:50|9445.8|9435.8|9447.8|9437.8|9448|9438|9445.8|9435.8|17
1631635320000|2021-09-14 16:02:00|9448|9438|9449|9439|9449|9439|9448|9438|11
1631635330000|2021-09-14 16:02:10|9449.3|9439.3|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|7
1631635340000|2021-09-14 16:02:20|9448.5|9438.5|9449|9439|9449.3|9439.3|9448.5|9438.5|6
1631635350000|2021-09-14 16:02:30|9449.3|9439.3|9450|9440|9450.3|9440.3|9449.3|9439.3|9
1631635360000|2021-09-14 16:02:40|9450.3|9440.3|9451|9441|9451|9441|9450|9440|7
1631635370000|2021-09-14 16:02:50|9451.3|9441.3|9450|9440|9451.8|9441.8|9449.5|9439.5|14
1631635380000|2021-09-14 16:03:00|9450.3|9440.3|9450.5|9440.5|9450.8|9440.8|9450|9440|7
1631635390000|2021-09-14 16:03:10|9450.8|9440.8|9450.8|9440.8|9451.8|9441.8|9450.8|9440.8|7
1631635400000|2021-09-14 16:03:20|9450.5|9440.5|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|4
1631635410000|2021-09-14 16:03:30|9451|9441|9451|9441|9451.5|9441.5|9450.8|9440.8|9
1631635420000|2021-09-14 16:03:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.5|9440.5|5
1631635430000|2021-09-14 16:03:50|9451|9441|9451.5|9441.5|9452|9442|9451|9441|7
1631635440000|2021-09-14 16:04:00|9451.3|9441.3|9451|9441|9452|9442|9450.8|9440.8|17
1631635450000|2021-09-14 16:04:10|9450.8|9440.8|9448.3|9438.3|9450.8|9440.8|9448|9438|10
1631635460000|2021-09-14 16:04:20|9448.5|9438.5|9448|9438|9448.5|9438.5|9448|9438|3
1631635470000|2021-09-14 16:04:30|9448.3|9438.3|9448|9438|9448.3|9438.3|9448|9438|2
1631635480000|2021-09-14 16:04:40|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|2
1631635490000|2021-09-14 16:04:50|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|3
1631635500000|2021-09-14 16:05:00|9447.3|9437.3|9447.8|9437.8|9448|9438|9447.3|9437.3|4
1631635510000|2021-09-14 16:05:10|9448|9438|9447.8|9437.8|9448.3|9438.3|9447.8|9437.8|4
1631635520000|2021-09-14 16:05:20|9447.3|9437.3|9446.8|9436.8|9447.8|9437.8|9446.8|9436.8|6
1631635530000|2021-09-14 16:05:30|9446.5|9436.5|9445.8|9435.8|9446.5|9436.5|9445.5|9435.5|6
1631635540000|2021-09-14 16:05:40|9445.5|9435.5|9444.3|9434.3|9445.5|9435.5|9444.3|9434.3|6
1631635550000|2021-09-14 16:05:50|9444.5|9434.5|9446|9436|9446|9436|9444.3|9434.3|10
1631635560000|2021-09-14 16:06:00|9445.8|9435.8|9445.5|9435.5|9446.3|9436.3|9445.5|9435.5|15
1631635570000|2021-09-14 16:06:10|9445.8|9435.8|9446.5|9436.5|9446.8|9436.8|9445.8|9435.8|10
1631635580000|2021-09-14 16:06:20|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.3|9436.3|4
1631635590000|2021-09-14 16:06:30|9446.3|9436.3|9445.8|9435.8|9446.8|9436.8|9445.5|9435.5|10
1631635600000|2021-09-14 16:06:40|9445.5|9435.5|9445|9435|9445.8|9435.8|9445|9435|12
1631635610000|2021-09-14 16:06:50|9445.3|9435.3|9444.5|9434.5|9445.8|9435.8|9444.3|9434.3|14
1631635620000|2021-09-14 16:07:00|9444.3|9434.3|9442.8|9432.8|9444.5|9434.5|9442.8|9432.8|9
1631635630000|2021-09-14 16:07:10|9443.3|9433.3|9443.8|9433.8|9444|9434|9443.3|9433.3|9
1631635640000|2021-09-14 16:07:20|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.5|9433.5|6
1631635650000|2021-09-14 16:07:30|9444|9434|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|3
1631635660000|2021-09-14 16:07:40|9444|9434|9443.3|9433.3|9444|9434|9443.3|9433.3|4
1631635670000|2021-09-14 16:07:50|9443|9433|9443.5|9433.5|9443.5|9433.5|9443|9433|2
1631635680000|2021-09-14 16:08:00|9443.8|9433.8|9443.5|9433.5|9444|9434|9443.3|9433.3|10
1631635690000|2021-09-14 16:08:10|9443.3|9433.3|9444|9434|9444.3|9434.3|9443|9433|8
1631635700000|2021-09-14 16:08:20|9444.3|9434.3|9444.5|9434.5|9444.8|9434.8|9444.3|9434.3|4
1631635710000|2021-09-14 16:08:30|9444.8|9434.8|9445|9435|9445|9435|9444.5|9434.5|8
1631635720000|2021-09-14 16:08:40|9444.8|9434.8|9444.8|9434.8|9445.3|9435.3|9444.5|9434.5|9
1631635730000|2021-09-14 16:08:50|9445|9435|9446|9436|9446.5|9436.5|9445|9435|10
1631635740000|2021-09-14 16:09:00|9446.5|9436.5|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|3
1631635750000|2021-09-14 16:09:10|9446.8|9436.8|9446.5|9436.5|9447|9437|9446.5|9436.5|5
1631635760000|2021-09-14 16:09:20|9446.3|9436.3|9446|9436|9446.8|9436.8|9446|9436|14
1631635780000|2021-09-14 16:09:40|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9445.3|9435.3|7
1631635790000|2021-09-14 16:09:50|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|5
1631635800000|2021-09-14 16:10:00|9444.5|9434.5|9447.8|9437.8|9448.3|9438.3|9444.5|9434.5|12
1631635810000|2021-09-14 16:10:10|9448|9438|9447.3|9437.3|9448|9438|9447|9437|4
1631635820000|2021-09-14 16:10:20|9447|9437|9446.5|9436.5|9447|9437|9446.5|9436.5|2
1631635840000|2021-09-14 16:10:40|9447|9437|9446.8|9436.8|9447|9437|9446.8|9436.8|2
1631635850000|2021-09-14 16:10:50|9446.3|9436.3|9446.3|9436.3|9446.8|9436.8|9445.8|9435.8|14
1631635860000|2021-09-14 16:11:00|9446|9436|9446|9436|9446|9436|9445.8|9435.8|3
1631635870000|2021-09-14 16:11:10|9446.3|9436.3|9446|9436|9446.8|9436.8|9446|9436|4
1631635880000|2021-09-14 16:11:20|9446.3|9436.3|9447.3|9437.3|9447.3|9437.3|9446.3|9436.3|5
1631635890000|2021-09-14 16:11:30|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9447.3|9437.3|6
1631635900000|2021-09-14 16:11:40|9448|9438|9447|9437|9448|9438|9447|9437|8
1631635910000|2021-09-14 16:11:50|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9447|9437|9
1631635920000|2021-09-14 16:12:00|9447.5|9437.5|9448.3|9438.3|9448.3|9438.3|9447.5|9437.5|4
1631635930000|2021-09-14 16:12:10|9448|9438|9446.8|9436.8|9448|9438|9446.8|9436.8|4
1631635940000|2021-09-14 16:12:20|9446.5|9436.5|9446.3|9436.3|9446.5|9436.5|9446.3|9436.3|2
1631635950000|2021-09-14 16:12:30|9446|9436|9444.3|9434.3|9446|9436|9444|9434|6
1631635960000|2021-09-14 16:12:40|9444|9434|9444.5|9434.5|9444.5|9434.5|9444|9434|3
1631636010000|2021-09-14 16:13:30|9444.8|9434.8|9445|9435|9445|9435|9444.8|9434.8|2
1631636020000|2021-09-14 16:13:40|9444.3|9434.3|9443.5|9433.5|9444.3|9434.3|9443.3|9433.3|6
1631636030000|2021-09-14 16:13:50|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|2
1631636040000|2021-09-14 16:14:00|9443.3|9433.3|9443|9433|9443.3|9433.3|9442.8|9432.8|3
1631636050000|2021-09-14 16:14:10|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|9443.3|9433.3|1
1631636060000|2021-09-14 16:14:20|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|3
1631636070000|2021-09-14 16:14:30|9444|9434|9444|9434|9444|9434|9444|9434|1
1631636080000|2021-09-14 16:14:40|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|9443.8|9433.8|1
1631636090000|2021-09-14 16:14:50|9443.5|9433.5|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|3
1631636100000|2021-09-14 16:15:00|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443.3|9433.3|3
1631636110000|2021-09-14 16:15:10|9443.5|9433.5|9443.8|9433.8|9445.3|9435.3|9443.5|9433.5|5
1631636120000|2021-09-14 16:15:20|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|2
1631636130000|2021-09-14 16:15:30|9443.5|9433.5|9443.8|9433.8|9443.8|9433.8|9443.5|9433.5|2
1631636140000|2021-09-14 16:15:40|9444.3|9434.3|9444.8|9434.8|9444.8|9434.8|9444.3|9434.3|3
1631636150000|2021-09-14 16:15:50|9445.3|9435.3|9444.5|9434.5|9445.5|9435.5|9444.5|9434.5|5
1631636170000|2021-09-14 16:16:10|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9444.5|9434.5|2
1631636180000|2021-09-14 16:16:20|9444.3|9434.3|9444|9434|9444.3|9434.3|9444|9434|2
1631636190000|2021-09-14 16:16:30|9444.3|9434.3|9449|9439|9449|9439|9444|9434|8
1631636200000|2021-09-14 16:16:40|9448.3|9438.3|9448|9438|9448.5|9438.5|9448|9438|4
1631636210000|2021-09-14 16:16:50|9447.8|9437.8|9448.3|9438.3|9448.3|9438.3|9447.8|9437.8|2
1631636220000|2021-09-14 16:17:00|9448.5|9438.5|9448|9438|9448.8|9438.8|9447.8|9437.8|6
1631636230000|2021-09-14 16:17:10|9448.3|9438.3|9447.8|9437.8|9448.5|9438.5|9447.5|9437.5|6
1631636250000|2021-09-14 16:17:30|9447.5|9437.5|9448|9438|9448|9438|9447.3|9437.3|10
1631636270000|2021-09-14 16:17:50|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9446.8|9436.8|8
1631636280000|2021-09-14 16:18:00|9447.5|9437.5|9447.8|9437.8|9447.8|9437.8|9447.5|9437.5|2
1631636290000|2021-09-14 16:18:10|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1631636300000|2021-09-14 16:18:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|10
1631636310000|2021-09-14 16:18:30|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|1
1631636320000|2021-09-14 16:18:40|9447.8|9437.8|9449|9439|9449|9439|9447.8|9437.8|3
1631636330000|2021-09-14 16:18:50|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.8|9438.8|9
1631636340000|2021-09-14 16:19:00|9449|9439|9449.3|9439.3|9449.3|9439.3|9449|9439|4
1631636350000|2021-09-14 16:19:10|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1631636360000|2021-09-14 16:19:20|9450.3|9440.3|9449.8|9439.8|9450.5|9440.5|9449.8|9439.8|5
1631636370000|2021-09-14 16:19:30|9449.5|9439.5|9449|9439|9449.5|9439.5|9449|9439|5
1631636380000|2021-09-14 16:19:40|9448.8|9438.8|9447.3|9437.3|9449|9439|9447.3|9437.3|11
1631636390000|2021-09-14 16:19:50|9447|9437|9446.8|9436.8|9447|9437|9446|9436|7
1631636400000|2021-09-14 16:20:00|9446.5|9436.5|9447|9437|9447|9437|9446.5|9436.5|6
1631636410000|2021-09-14 16:20:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447|9437|7
1631636420000|2021-09-14 16:20:20|9447|9437|9448.3|9438.3|9448.3|9438.3|9447|9437|19
1631636430000|2021-09-14 16:20:30|9448|9438|9447.3|9437.3|9448|9438|9447.3|9437.3|11
1631636440000|2021-09-14 16:20:40|9447.5|9437.5|9448|9438|9448|9438|9447.5|9437.5|2
1631636450000|2021-09-14 16:20:50|9447.8|9437.8|9448|9438|9448|9438|9447.5|9437.5|3
1631636460000|2021-09-14 16:21:00|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|2
1631636470000|2021-09-14 16:21:10|9447|9437|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|4
1631636480000|2021-09-14 16:21:20|9447|9437|9447.3|9437.3|9447.3|9437.3|9447|9437|2
1631636490000|2021-09-14 16:21:30|9447|9437|9447|9437|9447.3|9437.3|9447|9437|5
1631636500000|2021-09-14 16:21:40|9447.3|9437.3|9447.8|9437.8|9447.8|9437.8|9447|9437|14
1631636510000|2021-09-14 16:21:50|9447.5|9437.5|9447.3|9437.3|9448|9438|9447.3|9437.3|7
1631636520000|2021-09-14 16:22:00|9447.5|9437.5|9448|9438|9448|9438|9447.3|9437.3|4
1631636530000|2021-09-14 16:22:10|9447.8|9437.8|9449|9439|9449|9439|9447.8|9437.8|5
1631636540000|2021-09-14 16:22:20|9449.3|9439.3|9450.3|9440.3|9450.3|9440.3|9449.3|9439.3|3
1631636560000|2021-09-14 16:22:40|9450|9440|9449.3|9439.3|9450|9440|9449.3|9439.3|4
1631636570000|2021-09-14 16:22:50|9449.5|9439.5|9448|9438|9449.5|9439.5|9448|9438|5
1631636580000|2021-09-14 16:23:00|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1631636590000|2021-09-14 16:23:10|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|7
1631636600000|2021-09-14 16:23:20|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|2
1631636630000|2021-09-14 16:23:50|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9448.5|9438.5|4
1631636640000|2021-09-14 16:24:00|9448.5|9438.5|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|7
1631636650000|2021-09-14 16:24:10|9448.8|9438.8|9449|9439|9449|9439|9448.5|9438.5|4
1631636660000|2021-09-14 16:24:20|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1631636700000|2021-09-14 16:25:00|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1631636710000|2021-09-14 16:25:10|9448.8|9438.8|9449|9439|9449|9439|9448.8|9438.8|2
1631636720000|2021-09-14 16:25:20|9448.8|9438.8|9449|9439|9449.3|9439.3|9447.3|9437.3|9
1631636730000|2021-09-14 16:25:30|9449.3|9439.3|9449|9439|9449.3|9439.3|9449|9439|2
1631636750000|2021-09-14 16:25:50|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|9449.5|9439.5|1
1631636760000|2021-09-14 16:26:00|9449.8|9439.8|9451.3|9441.3|9451.3|9441.3|9449.8|9439.8|4
1631636770000|2021-09-14 16:26:10|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451|9441|4
1631636780000|2021-09-14 16:26:20|9452|9442|9452.5|9442.5|9453|9443|9452|9442|7
1631636790000|2021-09-14 16:26:30|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|5
1631636800000|2021-09-14 16:26:40|9452.5|9442.5|9453|9443|9453|9443|9452.3|9442.3|4
1631636810000|2021-09-14 16:26:50|9453.8|9443.8|9453.3|9443.3|9453.8|9443.8|9452.8|9442.8|14
1631636820000|2021-09-14 16:27:00|9453.5|9443.5|9452.5|9442.5|9453.5|9443.5|9452.5|9442.5|5
1631636830000|2021-09-14 16:27:10|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.5|9442.5|3
1631636840000|2021-09-14 16:27:20|9453|9443|9453|9443|9453.5|9443.5|9453|9443|7
1631636850000|2021-09-14 16:27:30|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|10
1631636860000|2021-09-14 16:27:40|9453.3|9443.3|9452.3|9442.3|9453.5|9443.5|9452|9442|10
1631636870000|2021-09-14 16:27:50|9452|9442|9452|9442|9452.5|9442.5|9452|9442|9
1631636880000|2021-09-14 16:28:00|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|11
1631636890000|2021-09-14 16:28:10|9452|9442|9453|9443|9453.3|9443.3|9452|9442|7
1631636920000|2021-09-14 16:28:40|9452.8|9442.8|9453|9443|9453|9443|9452.5|9442.5|4
1631636930000|2021-09-14 16:28:50|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|13
1631636940000|2021-09-14 16:29:00|9453|9443|9452.5|9442.5|9453|9443|9452.5|9442.5|3
1631636950000|2021-09-14 16:29:10|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|4
1631636960000|2021-09-14 16:29:20|9452.8|9442.8|9453|9443|9453.3|9443.3|9452.8|9442.8|6
1631636970000|2021-09-14 16:29:30|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|3
1631636980000|2021-09-14 16:29:40|9453|9443|9452.8|9442.8|9453.3|9443.3|9452.8|9442.8|4
1631636990000|2021-09-14 16:29:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1631637000000|2021-09-14 16:30:00|9452.8|9442.8|9450|9440|9452.8|9442.8|9449|9439|9
1631637010000|2021-09-14 16:30:10|9449.8|9439.8|9450.5|9440.5|9450.8|9440.8|9449.5|9439.5|12
1631637020000|2021-09-14 16:30:20|9450.8|9440.8|9452.8|9442.8|9452.8|9442.8|9450.5|9440.5|8
1631637030000|2021-09-14 16:30:30|9452.5|9442.5|9453.5|9443.5|9453.5|9443.5|9452.3|9442.3|7
1631637040000|2021-09-14 16:30:40|9453.3|9443.3|9453|9443|9453.3|9443.3|9453|9443|2
1631637050000|2021-09-14 16:30:50|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|4
1631637060000|2021-09-14 16:31:00|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9449|9439|11
1631637070000|2021-09-14 16:31:10|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|2
1631637080000|2021-09-14 16:31:20|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|9
1631637090000|2021-09-14 16:31:30|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|9451.3|9441.3|1
1631637100000|2021-09-14 16:31:40|9451.5|9441.5|9451.5|9441.5|9451.5|9441.5|9451.3|9441.3|9
1631637110000|2021-09-14 16:31:50|9451.8|9441.8|9452.5|9442.5|9453|9443|9451.8|9441.8|10
1631637120000|2021-09-14 16:32:00|9452|9442|9452.8|9442.8|9452.8|9442.8|9452|9442|7
1631637130000|2021-09-14 16:32:10|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|9
1631637140000|2021-09-14 16:32:20|9452.8|9442.8|9453|9443|9453|9443|9452.5|9442.5|6
1631637160000|2021-09-14 16:32:40|9453.3|9443.3|9454.3|9444.3|9454.3|9444.3|9453.3|9443.3|6
1631637170000|2021-09-14 16:32:50|9454|9444|9455.5|9445.5|9455.8|9445.8|9454|9444|8
1631637180000|2021-09-14 16:33:00|9455.3|9445.3|9452.8|9442.8|9455.3|9445.3|9452.8|9442.8|18
1631637190000|2021-09-14 16:33:10|9453.3|9443.3|9453.8|9443.8|9453.8|9443.8|9453.3|9443.3|3
1631637200000|2021-09-14 16:33:20|9453.5|9443.5|9453.5|9443.5|9454.3|9444.3|9453|9443|6
1631637210000|2021-09-14 16:33:30|9454|9444|9454.3|9444.3|9454.3|9444.3|9454|9444|2
1631637220000|2021-09-14 16:33:40|9455|9445|9455|9445|9455|9445|9455|9445|1
1631637230000|2021-09-14 16:33:50|9454.5|9444.5|9455.8|9445.8|9456|9446|9454.5|9444.5|6
1631637240000|2021-09-14 16:34:00|9455|9445|9454|9444|9455|9445|9454|9444|4
1631637250000|2021-09-14 16:34:10|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1631637260000|2021-09-14 16:34:20|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1631637270000|2021-09-14 16:34:30|9454|9444|9454|9444|9454.3|9444.3|9454|9444|5
1631637290000|2021-09-14 16:34:50|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454|9444|3
1631637300000|2021-09-14 16:35:00|9454|9444|9452.8|9442.8|9454|9444|9452.8|9442.8|4
1631637310000|2021-09-14 16:35:10|9453|9443|9453.5|9443.5|9453.5|9443.5|9453|9443|3
1631637330000|2021-09-14 16:35:30|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631637340000|2021-09-14 16:35:40|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1631637360000|2021-09-14 16:36:00|9453|9443|9450.8|9440.8|9453|9443|9450.8|9440.8|12
1631637370000|2021-09-14 16:36:10|9450.3|9440.3|9445|9435|9450.3|9440.3|9444.8|9434.8|20
1631637380000|2021-09-14 16:36:20|9444.8|9434.8|9442.8|9432.8|9444.8|9434.8|9442.8|9432.8|14
1631637390000|2021-09-14 16:36:30|9443.3|9433.3|9442.5|9432.5|9443.8|9433.8|9442.5|9432.5|18
1631637400000|2021-09-14 16:36:40|9442.8|9432.8|9442.5|9432.5|9443|9433|9442.5|9432.5|15
1631637410000|2021-09-14 16:36:50|9443.3|9433.3|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|15
1631637420000|2021-09-14 16:37:00|9442.3|9432.3|9441.5|9431.5|9442.3|9432.3|9441.3|9431.3|6
1631637430000|2021-09-14 16:37:10|9441.8|9431.8|9441.5|9431.5|9442|9432|9441.5|9431.5|10
1631637440000|2021-09-14 16:37:20|9441.8|9431.8|9442|9432|9442|9432|9441.5|9431.5|8
1631637450000|2021-09-14 16:37:30|9442.3|9432.3|9442.8|9432.8|9443|9433|9442|9432|11
1631637460000|2021-09-14 16:37:40|9443|9433|9444.5|9434.5|9444.5|9434.5|9443|9433|4
1631637470000|2021-09-14 16:37:50|9444.3|9434.3|9443.8|9433.8|9444.3|9434.3|9442|9432|12
1631637480000|2021-09-14 16:38:00|9444|9434|9443.8|9433.8|9444.5|9434.5|9443|9433|11
1631637490000|2021-09-14 16:38:10|9444|9434|9444|9434|9445.5|9435.5|9443.5|9433.5|11
1631637500000|2021-09-14 16:38:20|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1631637510000|2021-09-14 16:38:30|9443.3|9433.3|9444|9434|9444|9434|9443.3|9433.3|6
1631637520000|2021-09-14 16:38:40|9443.5|9433.5|9443|9433|9444|9434|9443|9433|10
1631637530000|2021-09-14 16:38:50|9443.3|9433.3|9443.8|9433.8|9444.5|9434.5|9443|9433|23
1631637540000|2021-09-14 16:39:00|9443.5|9433.5|9444.3|9434.3|9444.3|9434.3|9443.3|9433.3|5
1631637550000|2021-09-14 16:39:10|9444|9434|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|4
1631637570000|2021-09-14 16:39:30|9444|9434|9444|9434|9444.3|9434.3|9444|9434|5
1631637580000|2021-09-14 16:39:40|9443.8|9433.8|9443.3|9433.3|9443.8|9433.8|9443|9433|5
1631637590000|2021-09-14 16:39:50|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|3
1631637610000|2021-09-14 16:40:10|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443|9433|5
1631637620000|2021-09-14 16:40:20|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443|9433|6
1631637630000|2021-09-14 16:40:30|9443.3|9433.3|9441.3|9431.3|9443.3|9433.3|9441.3|9431.3|3
1631637640000|2021-09-14 16:40:40|9440.8|9430.8|9442.5|9432.5|9442.5|9432.5|9440.8|9430.8|5
1631637650000|2021-09-14 16:40:50|9443|9433|9443.5|9433.5|9443.8|9433.8|9443|9433|6
1631637660000|2021-09-14 16:41:00|9443.3|9433.3|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|8
1631637670000|2021-09-14 16:41:10|9442.3|9432.3|9442|9432|9442.3|9432.3|9441.5|9431.5|8
1631637680000|2021-09-14 16:41:20|9442.5|9432.5|9443|9433|9443|9433|9441.5|9431.5|9
1631637690000|2021-09-14 16:41:30|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.5|9432.5|3
1631637700000|2021-09-14 16:41:40|9443|9433|9442.8|9432.8|9443|9433|9442.5|9432.5|15
1631637710000|2021-09-14 16:41:50|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9441.5|9431.5|6
1631637720000|2021-09-14 16:42:00|9443|9433|9441.5|9431.5|9443|9433|9441.5|9431.5|5
1631637730000|2021-09-14 16:42:10|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|3
1631637740000|2021-09-14 16:42:20|9442.8|9432.8|9442.3|9432.3|9442.8|9432.8|9442|9432|8
1631637750000|2021-09-14 16:42:30|9442.8|9432.8|9443|9433|9443|9433|9442.5|9432.5|6
1631637760000|2021-09-14 16:42:40|9444|9434|9443.5|9433.5|9444.3|9434.3|9443.3|9433.3|6
1631637770000|2021-09-14 16:42:50|9444|9434|9443.8|9433.8|9444|9434|9443.8|9433.8|4
1631637780000|2021-09-14 16:43:00|9444|9434|9444.5|9434.5|9444.5|9434.5|9443.8|9433.8|7
1631637790000|2021-09-14 16:43:10|9444.8|9434.8|9443.3|9433.3|9444.8|9434.8|9443|9433|6
1631637800000|2021-09-14 16:43:20|9443|9433|9443|9433|9443.3|9433.3|9442.5|9432.5|6
1631637810000|2021-09-14 16:43:30|9442.8|9432.8|9442.5|9432.5|9442.8|9432.8|9442.5|9432.5|2
1631637820000|2021-09-14 16:43:40|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|16
1631637830000|2021-09-14 16:43:50|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9442.3|9432.3|8
1631637840000|2021-09-14 16:44:00|9442.8|9432.8|9442.5|9432.5|9443.5|9433.5|9442.3|9432.3|11
1631637860000|2021-09-14 16:44:20|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|9442.8|9432.8|1
1631637870000|2021-09-14 16:44:30|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|5
1631637880000|2021-09-14 16:44:40|9443.3|9433.3|9442.5|9432.5|9443.5|9433.5|9442.5|9432.5|6
1631637890000|2021-09-14 16:44:50|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9442.8|9432.8|2
1631637900000|2021-09-14 16:45:00|9443.3|9433.3|9442.5|9432.5|9443.5|9433.5|9442|9432|11
1631637910000|2021-09-14 16:45:10|9442.3|9432.3|9441|9431|9442.3|9432.3|9441|9431|6
1631637920000|2021-09-14 16:45:20|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1631637930000|2021-09-14 16:45:30|9440.8|9430.8|9440|9430|9440.8|9430.8|9440|9430|5
1631637940000|2021-09-14 16:45:40|9439.5|9429.5|9440.3|9430.3|9440.3|9430.3|9439.5|9429.5|12
1631637950000|2021-09-14 16:45:50|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|1
1631637960000|2021-09-14 16:46:00|9440.8|9430.8|9441.5|9431.5|9441.5|9431.5|9440.5|9430.5|8
1631637970000|2021-09-14 16:46:10|9441.3|9431.3|9441.8|9431.8|9441.8|9431.8|9441.3|9431.3|2
1631637980000|2021-09-14 16:46:20|9442.3|9432.3|9442|9432|9442.5|9432.5|9442|9432|6
1631637990000|2021-09-14 16:46:30|9441.8|9431.8|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|2
1631638000000|2021-09-14 16:46:40|9441.5|9431.5|9441.8|9431.8|9442|9432|9441.5|9431.5|4
1631638010000|2021-09-14 16:46:50|9441.5|9431.5|9441.3|9431.3|9441.8|9431.8|9441.3|9431.3|4
1631638020000|2021-09-14 16:47:00|9441.5|9431.5|9441.3|9431.3|9441.5|9431.5|9441|9431|6
1631638030000|2021-09-14 16:47:10|9441|9431|9440.3|9430.3|9441|9431|9440.3|9430.3|2
1631638040000|2021-09-14 16:47:20|9440.5|9430.5|9441.5|9431.5|9441.8|9431.8|9440.5|9430.5|7
1631638050000|2021-09-14 16:47:30|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9440|9430|11
1631638060000|2021-09-14 16:47:40|9440.8|9430.8|9440.5|9430.5|9441.5|9431.5|9440|9430|11
1631638070000|2021-09-14 16:47:50|9440.8|9430.8|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|6
1631638080000|2021-09-14 16:48:00|9440.3|9430.3|9440.8|9430.8|9441.5|9431.5|9440.3|9430.3|21
1631638090000|2021-09-14 16:48:10|9440.3|9430.3|9441.8|9431.8|9441.8|9431.8|9440|9430|8
1631638100000|2021-09-14 16:48:20|9441.5|9431.5|9442.8|9432.8|9443|9433|9440.5|9430.5|19
1631638110000|2021-09-14 16:48:30|9442.5|9432.5|9442|9432|9442.5|9432.5|9441.8|9431.8|5
1631638120000|2021-09-14 16:48:40|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9442.3|9432.3|7
1631638130000|2021-09-14 16:48:50|9442.5|9432.5|9442.8|9432.8|9442.8|9432.8|9442.3|9432.3|6
1631638160000|2021-09-14 16:49:20|9442.5|9432.5|9441.3|9431.3|9442.5|9432.5|9441.3|9431.3|2
1631638190000|2021-09-14 16:49:50|9441|9431|9439.5|9429.5|9441|9431|9439.3|9429.3|5
1631638200000|2021-09-14 16:50:00|9440.3|9430.3|9441.8|9431.8|9441.8|9431.8|9440.3|9430.3|6
1631638210000|2021-09-14 16:50:10|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|9441.5|9431.5|1
1631638230000|2021-09-14 16:50:30|9441.8|9431.8|9441.8|9431.8|9442.3|9432.3|9441.5|9431.5|7
1631638240000|2021-09-14 16:50:40|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9440|9430|5
1631638250000|2021-09-14 16:50:50|9440|9430|9439.8|9429.8|9440.3|9430.3|9439.5|9429.5|6
1631638260000|2021-09-14 16:51:00|9440|9430|9440|9430|9440.3|9430.3|9439.5|9429.5|10
1631638270000|2021-09-14 16:51:10|9439.8|9429.8|9440.3|9430.3|9440.3|9430.3|9439.8|9429.8|6
1631638280000|2021-09-14 16:51:20|9440|9430|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|8
1631638290000|2021-09-14 16:51:30|9440|9430|9441.5|9431.5|9441.5|9431.5|9439.5|9429.5|12
1631638320000|2021-09-14 16:52:00|9441.8|9431.8|9441.5|9431.5|9442|9432|9441.5|9431.5|3
1631638350000|2021-09-14 16:52:30|9442|9432|9442.5|9432.5|9442.5|9432.5|9442|9432|3
1631638360000|2021-09-14 16:52:40|9442.3|9432.3|9442.5|9432.5|9442.5|9432.5|9442.3|9432.3|6
1631638370000|2021-09-14 16:52:50|9442.3|9432.3|9440.5|9430.5|9442.3|9432.3|9440.5|9430.5|3
1631638380000|2021-09-14 16:53:00|9440.3|9430.3|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|3
1631638400000|2021-09-14 16:53:20|9440|9430|9439.5|9429.5|9440|9430|9439.5|9429.5|4
1631638410000|2021-09-14 16:53:30|9439.8|9429.8|9440.5|9430.5|9441|9431|9439.8|9429.8|7
1631638420000|2021-09-14 16:53:40|9440.3|9430.3|9440.5|9430.5|9440.5|9430.5|9440.3|9430.3|2
1631638440000|2021-09-14 16:54:00|9440.8|9430.8|9441.8|9431.8|9441.8|9431.8|9440.8|9430.8|4
1631638450000|2021-09-14 16:54:10|9441.5|9431.5|9440.5|9430.5|9441.5|9431.5|9440.5|9430.5|5
1631638460000|2021-09-14 16:54:20|9440.3|9430.3|9441|9431|9441|9431|9440.3|9430.3|4
1631638470000|2021-09-14 16:54:30|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|4
1631638490000|2021-09-14 16:54:50|9440.8|9430.8|9440.5|9430.5|9440.8|9430.8|9440.5|9430.5|2
1631638500000|2021-09-14 16:55:00|9440.3|9430.3|9440.4|9430.4|9441.3|9431.3|9440.3|9430.3|11
1631638510000|2021-09-14 16:55:10|9440.6|9430.6|9439.4|9429.4|9440.6|9430.6|9439.4|9429.4|5
1631638530000|2021-09-14 16:55:30|9439.1|9429.1|9437.6|9427.6|9439.1|9429.1|9437.6|9427.6|10
1631638540000|2021-09-14 16:55:40|9437.1|9427.1|9438.4|9428.4|9438.6|9428.6|9437.1|9427.1|12
1631638550000|2021-09-14 16:55:50|9438.1|9428.1|9439.4|9429.4|9439.4|9429.4|9438.1|9428.1|7
1631638560000|2021-09-14 16:56:00|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1631638580000|2021-09-14 16:56:20|9439.6|9429.6|9439.4|9429.4|9439.6|9429.6|9439.4|9429.4|2
1631638610000|2021-09-14 16:56:50|9438.9|9428.9|9438.4|9428.4|9438.9|9428.9|9438.1|9428.1|5
1631638620000|2021-09-14 16:57:00|9438.1|9428.1|9439.9|9429.9|9439.9|9429.9|9437.9|9427.9|8
1631638630000|2021-09-14 16:57:10|9440.1|9430.1|9441.4|9431.4|9441.4|9431.4|9440.1|9430.1|6
1631638640000|2021-09-14 16:57:20|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|9441.6|9431.6|1
1631638650000|2021-09-14 16:57:30|9441.9|9431.9|9442.1|9432.1|9442.9|9432.9|9441.9|9431.9|4
1631638670000|2021-09-14 16:57:50|9442.6|9432.6|9443.4|9433.4|9443.4|9433.4|9442.6|9432.6|2
1631638680000|2021-09-14 16:58:00|9443.6|9433.6|9443.9|9433.9|9444.1|9434.1|9443.6|9433.6|3
1631638690000|2021-09-14 16:58:10|9444.1|9434.1|9443.9|9433.9|9444.1|9434.1|9443.9|9433.9|2
1631638700000|2021-09-14 16:58:20|9443.4|9433.4|9444.1|9434.1|9444.1|9434.1|9443.4|9433.4|3
1631638710000|2021-09-14 16:58:30|9445.1|9435.1|9444.1|9434.1|9445.1|9435.1|9444.1|9434.1|5
1631638720000|2021-09-14 16:58:40|9444.6|9434.6|9444.1|9434.1|9444.6|9434.6|9444.1|9434.1|2
1631638730000|2021-09-14 16:58:50|9444.4|9434.4|9447.1|9437.1|9447.1|9437.1|9444.4|9434.4|6
1631638740000|2021-09-14 16:59:00|9446.1|9436.1|9448.1|9438.1|9448.1|9438.1|9446.1|9436.1|18
1631638750000|2021-09-14 16:59:10|9447.9|9437.9|9449.1|9439.1|9449.6|9439.6|9447.1|9437.1|11
1631638760000|2021-09-14 16:59:20|9449.4|9439.4|9449.6|9439.6|9449.6|9439.6|9449.1|9439.1|4
1631664120000|2021-09-15 00:02:00|9436|9426|9436|9426|9436|9426|9436|9426|1
1631664160000|2021-09-15 00:02:40|9436.3|9426.3|9435.8|9425.8|9436.3|9426.3|9435.8|9425.8|2
1631664190000|2021-09-15 00:03:10|9434.5|9424.5|9433|9423|9434.5|9424.5|9433|9423|4
1631664240000|2021-09-15 00:04:00|9433.4|9423.4|9433.9|9423.9|9433.9|9423.9|9433.4|9423.4|2
1631664250000|2021-09-15 00:04:10|9433.4|9423.4|9434.6|9424.6|9434.6|9424.6|9433.4|9423.4|3
1631664260000|2021-09-15 00:04:20|9435.8|9425.8|9439.3|9429.3|9439.3|9429.3|9435.8|9425.8|5
1631664270000|2021-09-15 00:04:30|9439|9429|9438|9428|9439|9429|9438|9428|7
1631664290000|2021-09-15 00:04:50|9438.5|9428.5|9438.9|9428.9|9438.9|9428.9|9438.5|9428.5|2
1631664300000|2021-09-15 00:05:00|9438.5|9428.5|9437.4|9427.4|9438.5|9428.5|9437.4|9427.4|6
1631664310000|2021-09-15 00:05:10|9437.3|9427.3|9434.4|9424.4|9437.3|9427.3|9434.4|9424.4|3
1631664330000|2021-09-15 00:05:30|9434.1|9424.1|9434.3|9424.3|9434.3|9424.3|9434.1|9424.1|2
1631664340000|2021-09-15 00:05:40|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|1
1631664350000|2021-09-15 00:05:50|9434.6|9424.6|9435.9|9425.9|9435.9|9425.9|9434.6|9424.6|2
1631664360000|2021-09-15 00:06:00|9435|9425|9435.4|9425.4|9435.4|9425.4|9435|9425|3
1631664410000|2021-09-15 00:06:50|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1631664430000|2021-09-15 00:07:10|9435.8|9425.8|9436|9426|9436|9426|9435.8|9425.8|2
1631664470000|2021-09-15 00:07:50|9435.8|9425.8|9437.3|9427.3|9437.3|9427.3|9435.8|9425.8|3
1631664480000|2021-09-15 00:08:00|9436.9|9426.9|9438|9428|9438|9428|9436.8|9426.8|5
1631664490000|2021-09-15 00:08:10|9437.6|9427.6|9437.4|9427.4|9437.6|9427.6|9437.4|9427.4|2
1631664520000|2021-09-15 00:08:40|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1631664530000|2021-09-15 00:08:50|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|9437.4|9427.4|1
1631664540000|2021-09-15 00:09:00|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1631664560000|2021-09-15 00:09:20|9438.6|9428.6|9438.3|9428.3|9438.6|9428.6|9437.9|9427.9|3
1631664590000|2021-09-15 00:09:50|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|9437.9|9427.9|1
1631664600000|2021-09-15 00:10:00|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|9437.6|9427.6|1
1631664610000|2021-09-15 00:10:10|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|9437.8|9427.8|1
1631664640000|2021-09-15 00:10:40|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|1
1631664700000|2021-09-15 00:11:40|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1631664720000|2021-09-15 00:12:00|9440|9430|9439.6|9429.6|9440|9430|9439.6|9429.6|2
1631664830000|2021-09-15 00:13:50|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1631664880000|2021-09-15 00:14:40|9438.9|9428.9|9438.8|9428.8|9438.9|9428.9|9438.8|9428.8|2
1631664900000|2021-09-15 00:15:00|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|9438.9|9428.9|1
1631665000000|2021-09-15 00:16:40|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|9439.6|9429.6|1
1631665030000|2021-09-15 00:17:10|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1631665070000|2021-09-15 00:17:50|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1631665100000|2021-09-15 00:18:20|9439.6|9429.6|9444|9434|9444|9434|9439.6|9429.6|2
1631665110000|2021-09-15 00:18:30|9444.4|9434.4|9444.4|9434.4|9444.4|9434.4|9443.6|9433.6|4
1631665120000|2021-09-15 00:18:40|9444.6|9434.6|9444.4|9434.4|9444.6|9434.6|9444.4|9434.4|2
1631665140000|2021-09-15 00:19:00|9444.6|9434.6|9443.9|9433.9|9444.6|9434.6|9443.9|9433.9|2
1631665160000|2021-09-15 00:19:20|9443.5|9433.5|9442.1|9432.1|9443.5|9433.5|9442.1|9432.1|2
1631665170000|2021-09-15 00:19:30|9441.9|9431.9|9442.6|9432.6|9442.6|9432.6|9441.9|9431.9|2
1631665180000|2021-09-15 00:19:40|9443.1|9433.1|9442.6|9432.6|9443.1|9433.1|9442.6|9432.6|2
1631665200000|2021-09-15 00:20:00|9442.3|9432.3|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|3
1631665220000|2021-09-15 00:20:20|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|1
1631665240000|2021-09-15 00:20:40|9442.1|9432.1|9441.5|9431.5|9442.1|9432.1|9441.5|9431.5|5
1631665250000|2021-09-15 00:20:50|9442.1|9432.1|9441.5|9431.5|9442.1|9432.1|9441.5|9431.5|2
1631665280000|2021-09-15 00:21:20|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|9441.3|9431.3|1
1631665290000|2021-09-15 00:21:30|9441.5|9431.5|9440.3|9430.3|9441.5|9431.5|9440.3|9430.3|3
1631665300000|2021-09-15 00:21:40|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|9439.8|9429.8|1
1631665340000|2021-09-15 00:22:20|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1631665350000|2021-09-15 00:22:30|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|9439.9|9429.9|1
1631665380000|2021-09-15 00:23:00|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1631665390000|2021-09-15 00:23:10|9439.1|9429.1|9438|9428|9439.1|9429.1|9438|9428|4
1631665410000|2021-09-15 00:23:30|9438.1|9428.1|9438.4|9428.4|9438.4|9428.4|9438.1|9428.1|2
1631665420000|2021-09-15 00:23:40|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1631665440000|2021-09-15 00:24:00|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1631665450000|2021-09-15 00:24:10|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1631665470000|2021-09-15 00:24:30|9437.8|9427.8|9438.9|9428.9|9438.9|9428.9|9437.8|9427.8|4
1631665480000|2021-09-15 00:24:40|9438.4|9428.4|9433|9423|9438.4|9428.4|9432.5|9422.5|5
1631665490000|2021-09-15 00:24:50|9432.8|9422.8|9432.6|9422.6|9432.8|9422.8|9432.4|9422.4|3
1631665500000|2021-09-15 00:25:00|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.3|9422.3|3
1631665510000|2021-09-15 00:25:10|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|3
1631665520000|2021-09-15 00:25:20|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|9432.9|9422.9|1
1631665540000|2021-09-15 00:25:40|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|9432.8|9422.8|1
1631665560000|2021-09-15 00:26:00|9432.4|9422.4|9432.6|9422.6|9432.6|9422.6|9432.4|9422.4|2
1631665580000|2021-09-15 00:26:20|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|9432.4|9422.4|1
1631665610000|2021-09-15 00:26:50|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1631665660000|2021-09-15 00:27:40|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|1
1631665670000|2021-09-15 00:27:50|9431.9|9421.9|9432.4|9422.4|9432.4|9422.4|9431.3|9421.3|5
1631665680000|2021-09-15 00:28:00|9432.3|9422.3|9429.6|9419.6|9432.3|9422.3|9429.6|9419.6|3
1631665700000|2021-09-15 00:28:20|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1631665710000|2021-09-15 00:28:30|9429.1|9419.1|9428.5|9418.5|9429.1|9419.1|9428.5|9418.5|3
1631665730000|2021-09-15 00:28:50|9428.4|9418.4|9426.1|9416.1|9428.4|9418.4|9426.1|9416.1|3
1631665740000|2021-09-15 00:29:00|9426.4|9416.4|9425|9415|9426.4|9416.4|9425|9415|3
1631665750000|2021-09-15 00:29:10|9425.3|9415.3|9424.5|9414.5|9425.4|9415.4|9424.5|9414.5|4
1631665760000|2021-09-15 00:29:20|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1631665780000|2021-09-15 00:29:40|9425|9415|9422.9|9412.9|9425|9415|9422.9|9412.9|8
1631665790000|2021-09-15 00:29:50|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|9423.3|9413.3|1
1631665800000|2021-09-15 00:30:00|9423.5|9413.5|9424.6|9414.6|9424.6|9414.6|9423.5|9413.5|3
1631665820000|2021-09-15 00:30:20|9425.6|9415.6|9429|9419|9429|9419|9425.6|9415.6|2
1631665840000|2021-09-15 00:30:40|9429.1|9419.1|9429.4|9419.4|9429.4|9419.4|9429.1|9419.1|2
1631665860000|2021-09-15 00:31:00|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1631665890000|2021-09-15 00:31:30|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1631665980000|2021-09-15 00:33:00|9429.6|9419.6|9429.5|9419.5|9429.9|9419.9|9429.5|9419.5|3
1631666040000|2021-09-15 00:34:00|9429.4|9419.4|9429.5|9419.5|9429.6|9419.6|9429.4|9419.4|3
1631666050000|2021-09-15 00:34:10|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1631666080000|2021-09-15 00:34:40|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1631666090000|2021-09-15 00:34:50|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1631666100000|2021-09-15 00:35:00|9429|9419|9428.5|9418.5|9429|9419|9428.5|9418.5|2
1631666150000|2021-09-15 00:35:50|9428.8|9418.8|9428.1|9418.1|9428.8|9418.8|9428.1|9418.1|2
1631666160000|2021-09-15 00:36:00|9427.9|9417.9|9427.5|9417.5|9427.9|9417.9|9427.5|9417.5|2
1631666190000|2021-09-15 00:36:30|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.4|9417.4|5
1631666200000|2021-09-15 00:36:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1631666220000|2021-09-15 00:37:00|9427.6|9417.6|9427|9417|9427.6|9417.6|9427|9417|2
1631666240000|2021-09-15 00:37:20|9427.1|9417.1|9428.6|9418.6|9428.6|9418.6|9427.1|9417.1|2
1631666250000|2021-09-15 00:37:30|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1631666300000|2021-09-15 00:38:20|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1631666410000|2021-09-15 00:40:10|9429.9|9419.9|9432.8|9422.8|9432.8|9422.8|9429.9|9419.9|2
1631666430000|2021-09-15 00:40:30|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1631666510000|2021-09-15 00:41:50|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|1
1631666540000|2021-09-15 00:42:20|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|9432.5|9422.5|1
1631666620000|2021-09-15 00:43:40|9432|9422|9430.8|9420.8|9432|9422|9430.8|9420.8|2
1631666640000|2021-09-15 00:44:00|9430.4|9420.4|9428.8|9418.8|9430.4|9420.4|9428.8|9418.8|3
1631666680000|2021-09-15 00:44:40|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1631666720000|2021-09-15 00:45:20|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|9429.3|9419.3|1
1631666740000|2021-09-15 00:45:40|9429.5|9419.5|9429.5|9419.5|9429.6|9419.6|9429.5|9419.5|3
1631666750000|2021-09-15 00:45:50|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|9429.6|9419.6|1
1631666760000|2021-09-15 00:46:00|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|9430.5|9420.5|1
1631666790000|2021-09-15 00:46:30|9429.8|9419.8|9428.6|9418.6|9429.8|9419.8|9426.3|9416.3|4
1631666800000|2021-09-15 00:46:40|9428.4|9418.4|9428.3|9418.3|9428.4|9418.4|9428|9418|4
1631666850000|2021-09-15 00:47:30|9428.9|9418.9|9428.8|9418.8|9429.5|9419.5|9428.8|9418.8|3
1631666860000|2021-09-15 00:47:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1631666880000|2021-09-15 00:48:00|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1631666890000|2021-09-15 00:48:10|9428.1|9418.1|9428.1|9418.1|9428.3|9418.3|9428.1|9418.1|3
1631666900000|2021-09-15 00:48:20|9428.3|9418.3|9428.3|9418.3|9428.6|9418.6|9428.3|9418.3|3
1631666910000|2021-09-15 00:48:30|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1631666920000|2021-09-15 00:48:40|9429.5|9419.5|9429|9419|9429.5|9419.5|9429|9419|2
1631666930000|2021-09-15 00:48:50|9428.8|9418.8|9428.4|9418.4|9428.8|9418.8|9428.4|9418.4|3
1631666940000|2021-09-15 00:49:00|9428.5|9418.5|9424.8|9414.8|9428.5|9418.5|9424.8|9414.8|5
1631666950000|2021-09-15 00:49:10|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1631666970000|2021-09-15 00:49:30|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631666980000|2021-09-15 00:49:40|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1631667000000|2021-09-15 00:50:00|9424.6|9414.6|9426.1|9416.1|9426.1|9416.1|9424.6|9414.6|3
1631667010000|2021-09-15 00:50:10|9426|9416|9426.5|9416.5|9426.5|9416.5|9426|9416|2
1631667020000|2021-09-15 00:50:20|9426.9|9416.9|9427.3|9417.3|9427.3|9417.3|9426.9|9416.9|2
1631667030000|2021-09-15 00:50:30|9428|9418|9428.4|9418.4|9428.6|9418.6|9428|9418|3
1631667060000|2021-09-15 00:51:00|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1631667110000|2021-09-15 00:51:50|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1631667120000|2021-09-15 00:52:00|9429.4|9419.4|9429.6|9419.6|9429.6|9419.6|9429.4|9419.4|2
1631667130000|2021-09-15 00:52:10|9429.4|9419.4|9429.1|9419.1|9429.4|9419.4|9429.1|9419.1|2
1631667150000|2021-09-15 00:52:30|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1631667160000|2021-09-15 00:52:40|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1631667180000|2021-09-15 00:53:00|9429.5|9419.5|9430.9|9420.9|9430.9|9420.9|9429.5|9419.5|2
1631667190000|2021-09-15 00:53:10|9431.3|9421.3|9431.3|9421.3|9431.6|9421.6|9431.3|9421.3|5
1631667200000|2021-09-15 00:53:20|9431.1|9421.1|9432.3|9422.3|9432.3|9422.3|9431.1|9421.1|6
1631667210000|2021-09-15 00:53:30|9432|9422|9432.3|9422.3|9432.3|9422.3|9432|9422|2
1631667220000|2021-09-15 00:53:40|9432|9422|9432|9422|9432|9422|9432|9422|1
1631667260000|2021-09-15 00:54:20|9431|9421|9431.1|9421.1|9431.4|9421.4|9431|9421|3
1631667290000|2021-09-15 00:54:50|9431.4|9421.4|9431.1|9421.1|9431.4|9421.4|9431.1|9421.1|2
1631667300000|2021-09-15 00:55:00|9430.5|9420.5|9428.8|9418.8|9430.5|9420.5|9428.8|9418.8|6
1631667330000|2021-09-15 00:55:30|9429.3|9419.3|9430.4|9420.4|9430.6|9420.6|9429.3|9419.3|3
1631667340000|2021-09-15 00:55:40|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|9430.1|9420.1|1
1631667380000|2021-09-15 00:56:20|9430.4|9420.4|9429.8|9419.8|9432.8|9422.8|9429.5|9419.5|5
1631667390000|2021-09-15 00:56:30|9429.9|9419.9|9432.4|9422.4|9432.4|9422.4|9429.9|9419.9|4
1631667400000|2021-09-15 00:56:40|9432.1|9422.1|9430.4|9420.4|9432.1|9422.1|9430.4|9420.4|5
1631667410000|2021-09-15 00:56:50|9430.1|9420.1|9430.3|9420.3|9430.3|9420.3|9430|9420|3
1631667420000|2021-09-15 00:57:00|9429.8|9419.8|9430|9420|9430|9420|9429.8|9419.8|2
1631667440000|2021-09-15 00:57:20|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|9430.4|9420.4|1
1631667450000|2021-09-15 00:57:30|9430.5|9420.5|9433|9423|9433|9423|9430.5|9420.5|8
1631667460000|2021-09-15 00:57:40|9434|9424|9432.8|9422.8|9434|9424|9432.8|9422.8|3
1631667470000|2021-09-15 00:57:50|9433|9423|9433.6|9423.6|9434.4|9424.4|9433|9423|3
1631667480000|2021-09-15 00:58:00|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1631667490000|2021-09-15 00:58:10|9434.5|9424.5|9434.6|9424.6|9434.8|9424.8|9434.5|9424.5|3
1631667500000|2021-09-15 00:58:20|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1631667510000|2021-09-15 00:58:30|9433.5|9423.5|9433.6|9423.6|9433.6|9423.6|9433.5|9423.5|2
1631667520000|2021-09-15 00:58:40|9434|9424|9431.8|9421.8|9434|9424|9431.8|9421.8|9
1631667530000|2021-09-15 00:58:50|9431.9|9421.9|9430.3|9420.3|9432.4|9422.4|9430.3|9420.3|6
1631667540000|2021-09-15 00:59:00|9430.5|9420.5|9429.9|9419.9|9430.5|9420.5|9429.6|9419.6|5
1631667550000|2021-09-15 00:59:10|9430.1|9420.1|9430.5|9420.5|9431|9421|9430.1|9420.1|5
1631667560000|2021-09-15 00:59:20|9430.6|9420.6|9431.9|9421.9|9431.9|9421.9|9430.6|9420.6|3
1631667570000|2021-09-15 00:59:30|9431.3|9421.3|9432.6|9422.6|9432.6|9422.6|9431.1|9421.1|6
1631667580000|2021-09-15 00:59:40|9433.1|9423.1|9433.3|9423.3|9433.3|9423.3|9432.4|9422.4|6
1631667590000|2021-09-15 00:59:50|9434|9424|9434.3|9424.3|9434.3|9424.3|9434|9424|2
1631667600000|2021-09-15 01:00:00|9434|9424|9443|9433|9444.3|9434.3|9434|9424|29
1631667610000|2021-09-15 01:00:10|9443.5|9433.5|9443.9|9433.9|9444.3|9434.3|9439.5|9429.5|22
1631667620000|2021-09-15 01:00:20|9443.1|9433.1|9447.6|9437.6|9448|9438|9442.5|9432.5|25
1631667630000|2021-09-15 01:00:30|9448.4|9438.4|9444.5|9434.5|9448.4|9438.4|9443.4|9433.4|22
1631667640000|2021-09-15 01:00:40|9444.8|9434.8|9442|9432|9445.9|9435.9|9441.3|9431.3|24
1631667650000|2021-09-15 01:00:50|9441.8|9431.8|9442.6|9432.6|9442.6|9432.6|9441|9431|8
1631667660000|2021-09-15 01:01:00|9443|9433|9446|9436|9446|9436|9442.3|9432.3|13
1631667670000|2021-09-15 01:01:10|9445.8|9435.8|9449|9439|9449|9439|9445.8|9435.8|16
1631667680000|2021-09-15 01:01:20|9449.1|9439.1|9447.4|9437.4|9450.4|9440.4|9446.4|9436.4|15
1631667690000|2021-09-15 01:01:30|9446.4|9436.4|9445.6|9435.6|9446.8|9436.8|9444.5|9434.5|12
1631667700000|2021-09-15 01:01:40|9445.5|9435.5|9445|9435|9445.9|9435.9|9444.5|9434.5|11
1631667710000|2021-09-15 01:01:50|9445.3|9435.3|9440.9|9430.9|9445.5|9435.5|9440.9|9430.9|13
1631667720000|2021-09-15 01:02:00|9440.6|9430.6|9438.6|9428.6|9440.6|9430.6|9438.4|9428.4|17
1631667730000|2021-09-15 01:02:10|9438.4|9428.4|9436.9|9426.9|9438.5|9428.5|9435.8|9425.8|14
1631667740000|2021-09-15 01:02:20|9436.6|9426.6|9439.6|9429.6|9440|9430|9435.8|9425.8|9
1631667750000|2021-09-15 01:02:30|9439.8|9429.8|9437.3|9427.3|9440|9430|9437.3|9427.3|12
1631667760000|2021-09-15 01:02:40|9436.1|9426.1|9435.9|9425.9|9436.1|9426.1|9435.6|9425.6|3
1631667770000|2021-09-15 01:02:50|9435.6|9425.6|9434.9|9424.9|9435.6|9425.6|9434.8|9424.8|4
1631667780000|2021-09-15 01:03:00|9435.6|9425.6|9438|9428|9438|9428|9435.6|9425.6|11
1631667790000|2021-09-15 01:03:10|9436.8|9426.8|9438.5|9428.5|9438.5|9428.5|9436.6|9426.6|7
1631667800000|2021-09-15 01:03:20|9438.8|9428.8|9440.1|9430.1|9440.1|9430.1|9438.8|9428.8|8
1631667810000|2021-09-15 01:03:30|9440.4|9430.4|9439.4|9429.4|9441.3|9431.3|9439|9429|13
1631667820000|2021-09-15 01:03:40|9438|9428|9443.6|9433.6|9443.6|9433.6|9436.8|9426.8|14
1631667830000|2021-09-15 01:03:50|9443.5|9433.5|9443|9433|9443.5|9433.5|9442.8|9432.8|4
1631667840000|2021-09-15 01:04:00|9443.4|9433.4|9441.5|9431.5|9444|9434|9441.5|9431.5|9
1631667850000|2021-09-15 01:04:10|9440.6|9430.6|9439.9|9429.9|9440.6|9430.6|9438.5|9428.5|11
1631667860000|2021-09-15 01:04:20|9440.8|9430.8|9438.9|9428.9|9440.8|9430.8|9438.9|9428.9|5
1631667870000|2021-09-15 01:04:30|9439.1|9429.1|9438.5|9428.5|9439.1|9429.1|9438.5|9428.5|6
1631667880000|2021-09-15 01:04:40|9438.8|9428.8|9441|9431|9441|9431|9438.5|9428.5|8
1631667890000|2021-09-15 01:04:50|9441.3|9431.3|9441.3|9431.3|9441.5|9431.5|9440.8|9430.8|9
1631667900000|2021-09-15 01:05:00|9441.4|9431.4|9433.8|9423.8|9441.4|9431.4|9433.8|9423.8|15
1631667910000|2021-09-15 01:05:10|9432.6|9422.6|9432.8|9422.8|9432.8|9422.8|9431.8|9421.8|8
1631667920000|2021-09-15 01:05:20|9433|9423|9433.1|9423.1|9434.9|9424.9|9431|9421|16
1631667930000|2021-09-15 01:05:30|9432.5|9422.5|9429.8|9419.8|9432.5|9422.5|9427.6|9417.6|17
1631667940000|2021-09-15 01:05:40|9428.5|9418.5|9422.3|9412.3|9428.6|9418.6|9422.1|9412.1|22
1631667950000|2021-09-15 01:05:50|9423|9413|9422.9|9412.9|9423.8|9413.8|9421.5|9411.5|19
1631667960000|2021-09-15 01:06:00|9423.3|9413.3|9423.5|9413.5|9423.5|9413.5|9421.9|9411.9|9
1631667970000|2021-09-15 01:06:10|9423.6|9413.6|9425.1|9415.1|9426.6|9416.6|9423.6|9413.6|13
1631667980000|2021-09-15 01:06:20|9424.6|9414.6|9426.1|9416.1|9426.3|9416.3|9424.6|9414.6|11
1631667990000|2021-09-15 01:06:30|9426.4|9416.4|9426.8|9416.8|9427|9417|9424.6|9414.6|16
1631668000000|2021-09-15 01:06:40|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1631668010000|2021-09-15 01:06:50|9426.4|9416.4|9427.1|9417.1|9428.5|9418.5|9426.4|9416.4|9
1631668020000|2021-09-15 01:07:00|9426.9|9416.9|9428.8|9418.8|9428.8|9418.8|9426.9|9416.9|6
1631668030000|2021-09-15 01:07:10|9428.5|9418.5|9429.3|9419.3|9429.5|9419.5|9428.1|9418.1|14
1631668040000|2021-09-15 01:07:20|9429.4|9419.4|9431.6|9421.6|9432.8|9422.8|9429.4|9419.4|13
1631668050000|2021-09-15 01:07:30|9431.9|9421.9|9429.9|9419.9|9431.9|9421.9|9429.4|9419.4|10
1631668060000|2021-09-15 01:07:40|9429.6|9419.6|9430.6|9420.6|9430.6|9420.6|9428.5|9418.5|10
1631668070000|2021-09-15 01:07:50|9430.9|9420.9|9433.8|9423.8|9433.8|9423.8|9430.9|9420.9|12
1631668080000|2021-09-15 01:08:00|9433.6|9423.6|9433.8|9423.8|9434.4|9424.4|9433.4|9423.4|10
1631668090000|2021-09-15 01:08:10|9433.5|9423.5|9435.4|9425.4|9435.6|9425.6|9433.4|9423.4|13
1631668100000|2021-09-15 01:08:20|9435.9|9425.9|9435.1|9425.1|9435.9|9425.9|9433.6|9423.6|10
1631668110000|2021-09-15 01:08:30|9434.8|9424.8|9434.4|9424.4|9435|9425|9434.1|9424.1|8
1631668120000|2021-09-15 01:08:40|9434.6|9424.6|9433.8|9423.8|9435|9425|9433.1|9423.1|11
1631668130000|2021-09-15 01:08:50|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9433.8|9423.8|3
1631668140000|2021-09-15 01:09:00|9433.9|9423.9|9433.8|9423.8|9433.9|9423.9|9432.1|9422.1|7
1631668160000|2021-09-15 01:09:20|9433.5|9423.5|9433|9423|9433.5|9423.5|9433|9423|3
1631668170000|2021-09-15 01:09:30|9432.6|9422.6|9433.1|9423.1|9433.4|9423.4|9431.8|9421.8|6
1631668180000|2021-09-15 01:09:40|9432.6|9422.6|9429.8|9419.8|9432.6|9422.6|9429.8|9419.8|15
1631668190000|2021-09-15 01:09:50|9429.5|9419.5|9429.9|9419.9|9430.3|9420.3|9429|9419|17
1631668200000|2021-09-15 01:10:00|9429.8|9419.8|9427.4|9417.4|9429.8|9419.8|9425.4|9415.4|14
1631668210000|2021-09-15 01:10:10|9427.3|9417.3|9428|9418|9428.3|9418.3|9426.5|9416.5|8
1631668220000|2021-09-15 01:10:20|9428.3|9418.3|9424.8|9414.8|9428.8|9418.8|9424.8|9414.8|19
1631668230000|2021-09-15 01:10:30|9424.5|9414.5|9424.4|9414.4|9424.5|9414.5|9420.5|9410.5|26
1631668240000|2021-09-15 01:10:40|9424.3|9414.3|9425.6|9415.6|9425.9|9415.9|9424|9414|12
1631668250000|2021-09-15 01:10:50|9425.5|9415.5|9425.4|9415.4|9426|9416|9425.4|9415.4|11
1631668260000|2021-09-15 01:11:00|9424.6|9414.6|9423.8|9413.8|9424.6|9414.6|9422.9|9412.9|7
1631668270000|2021-09-15 01:11:10|9423.3|9413.3|9421.4|9411.4|9423.6|9413.6|9421.4|9411.4|12
1631668280000|2021-09-15 01:11:20|9421.1|9411.1|9414.9|9404.9|9421.1|9411.1|9414.9|9404.9|18
1631668290000|2021-09-15 01:11:30|9415.1|9405.1|9419.5|9409.5|9419.8|9409.8|9415.1|9405.1|19
1631668300000|2021-09-15 01:11:40|9419.8|9409.8|9419.5|9409.5|9419.8|9409.8|9418.4|9408.4|7
1631668310000|2021-09-15 01:11:50|9419|9409|9420.3|9410.3|9420.8|9410.8|9419|9409|7
1631668320000|2021-09-15 01:12:00|9420.8|9410.8|9422.5|9412.5|9422.5|9412.5|9420.8|9410.8|5
1631668330000|2021-09-15 01:12:10|9422.6|9412.6|9422.1|9412.1|9422.6|9412.6|9421.3|9411.3|10
1631668340000|2021-09-15 01:12:20|9422.4|9412.4|9422|9412|9423.3|9413.3|9421|9411|20
1631668350000|2021-09-15 01:12:30|9422.3|9412.3|9422.8|9412.8|9423.1|9413.1|9422|9412|9
1631668360000|2021-09-15 01:12:40|9423.1|9413.1|9424|9414|9424|9414|9423.1|9413.1|8
1631668370000|2021-09-15 01:12:50|9424.4|9414.4|9427.3|9417.3|9428.9|9418.9|9424.4|9414.4|17
1631668380000|2021-09-15 01:13:00|9426.8|9416.8|9425.6|9415.6|9427.8|9417.8|9425.6|9415.6|11
1631668390000|2021-09-15 01:13:10|9425.1|9415.1|9424.3|9414.3|9425.6|9415.6|9424.3|9414.3|8
1631668400000|2021-09-15 01:13:20|9424|9414|9423.4|9413.4|9424.3|9414.3|9423.4|9413.4|4
1631668410000|2021-09-15 01:13:30|9423.6|9413.6|9423.3|9413.3|9423.6|9413.6|9423|9413|4
1631668420000|2021-09-15 01:13:40|9423.4|9413.4|9424|9414|9424.1|9414.1|9423.4|9413.4|7
1631668430000|2021-09-15 01:13:50|9423.5|9413.5|9420.3|9410.3|9423.5|9413.5|9419.5|9409.5|11
1631668440000|2021-09-15 01:14:00|9420|9410|9420.8|9410.8|9420.8|9410.8|9418.3|9408.3|8
1631668450000|2021-09-15 01:14:10|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|2
1631668460000|2021-09-15 01:14:20|9421.1|9411.1|9422.3|9412.3|9423|9413|9421.1|9411.1|8
1631668470000|2021-09-15 01:14:30|9422.5|9412.5|9420.9|9410.9|9423.4|9413.4|9420|9410|12
1631668480000|2021-09-15 01:14:40|9421.1|9411.1|9423.5|9413.5|9423.5|9413.5|9421.1|9411.1|7
1631668490000|2021-09-15 01:14:50|9424.1|9414.1|9429.3|9419.3|9429.3|9419.3|9424.1|9414.1|14
1631668500000|2021-09-15 01:15:00|9428.8|9418.8|9427.6|9417.6|9430|9420|9427.6|9417.6|15
1631668510000|2021-09-15 01:15:10|9427.3|9417.3|9428.3|9418.3|9428.3|9418.3|9427.1|9417.1|11
1631668520000|2021-09-15 01:15:20|9428|9418|9428.3|9418.3|9428.3|9418.3|9427.1|9417.1|6
1631668530000|2021-09-15 01:15:30|9428.4|9418.4|9428.3|9418.3|9430.5|9420.5|9427.5|9417.5|12
1631668540000|2021-09-15 01:15:40|9428|9418|9428.3|9418.3|9428.3|9418.3|9427.4|9417.4|9
1631668550000|2021-09-15 01:15:50|9428.4|9418.4|9428.1|9418.1|9429.1|9419.1|9428.1|9418.1|5
1631668560000|2021-09-15 01:16:00|9428|9418|9428.5|9418.5|9428.5|9418.5|9427.8|9417.8|5
1631668570000|2021-09-15 01:16:10|9429.1|9419.1|9429.9|9419.9|9430.1|9420.1|9429.1|9419.1|4
1631668580000|2021-09-15 01:16:20|9430.4|9420.4|9433.1|9423.1|9433.3|9423.3|9430.1|9420.1|9
1631668590000|2021-09-15 01:16:30|9432.9|9422.9|9434.1|9424.1|9434.4|9424.4|9432.3|9422.3|11
1631668600000|2021-09-15 01:16:40|9434.3|9424.3|9433|9423|9434.4|9424.4|9432.4|9422.4|9
1631668610000|2021-09-15 01:16:50|9432.8|9422.8|9434|9424|9434.3|9424.3|9432.3|9422.3|10
1631668620000|2021-09-15 01:17:00|9433.4|9423.4|9434|9424|9434.6|9424.6|9432.3|9422.3|12
1631668630000|2021-09-15 01:17:10|9434.4|9424.4|9434|9424|9434.6|9424.6|9434|9424|7
1631668640000|2021-09-15 01:17:20|9434.3|9424.3|9436.9|9426.9|9436.9|9426.9|9434|9424|8
1631668650000|2021-09-15 01:17:30|9436.3|9426.3|9435.3|9425.3|9436.3|9426.3|9434.3|9424.3|16
1631668660000|2021-09-15 01:17:40|9435.5|9425.5|9436|9426|9436|9426|9434.4|9424.4|11
1631668670000|2021-09-15 01:17:50|9436.1|9426.1|9437.8|9427.8|9437.8|9427.8|9436.1|9426.1|15
1631668680000|2021-09-15 01:18:00|9437.5|9427.5|9436.9|9426.9|9438|9428|9436.9|9426.9|11
1631668690000|2021-09-15 01:18:10|9435.5|9425.5|9434.5|9424.5|9435.6|9425.6|9434.5|9424.5|10
1631668700000|2021-09-15 01:18:20|9434.6|9424.6|9436.6|9426.6|9436.6|9426.6|9434.6|9424.6|10
1631668710000|2021-09-15 01:18:30|9437|9427|9437.3|9427.3|9437.9|9427.9|9436.6|9426.6|10
1631668720000|2021-09-15 01:18:40|9437.5|9427.5|9437.5|9427.5|9438.1|9428.1|9437.4|9427.4|6
1631668730000|2021-09-15 01:18:50|9437.1|9427.1|9437.4|9427.4|9437.6|9427.6|9436.9|9426.9|7
1631668740000|2021-09-15 01:19:00|9437.6|9427.6|9436.5|9426.5|9437.6|9427.6|9435.1|9425.1|8
1631668750000|2021-09-15 01:19:10|9436.6|9426.6|9437.5|9427.5|9437.9|9427.9|9436.4|9426.4|7
1631668760000|2021-09-15 01:19:20|9437.1|9427.1|9438.4|9428.4|9438.5|9428.5|9436.3|9426.3|10
1631668770000|2021-09-15 01:19:30|9438|9428|9436.8|9426.8|9438.3|9428.3|9436.8|9426.8|9
1631668780000|2021-09-15 01:19:40|9437|9427|9437.5|9427.5|9437.8|9427.8|9437|9427|4
1631668790000|2021-09-15 01:19:50|9437.4|9427.4|9437.1|9427.1|9437.8|9427.8|9437.1|9427.1|5
1631668800000|2021-09-15 01:20:00|9437.5|9427.5|9436.3|9426.3|9437.8|9427.8|9436|9426|12
1631668810000|2021-09-15 01:20:10|9436.4|9426.4|9438.5|9428.5|9438.5|9428.5|9436|9426|9
1631668820000|2021-09-15 01:20:20|9438.4|9428.4|9438.5|9428.5|9438.5|9428.5|9437|9427|5
1631668830000|2021-09-15 01:20:30|9438.3|9428.3|9439.9|9429.9|9439.9|9429.9|9437.6|9427.6|9
1631668840000|2021-09-15 01:20:40|9440.8|9430.8|9442.5|9432.5|9442.5|9432.5|9440.5|9430.5|8
1631668850000|2021-09-15 01:20:50|9442.9|9432.9|9444|9434|9444|9434|9442.6|9432.6|4
1631668860000|2021-09-15 01:21:00|9444.9|9434.9|9444.3|9434.3|9445.5|9435.5|9444.1|9434.1|10
1631668870000|2021-09-15 01:21:10|9444.5|9434.5|9444.8|9434.8|9445|9435|9444.3|9434.3|10
1631668880000|2021-09-15 01:21:20|9444.5|9434.5|9444.3|9434.3|9444.5|9434.5|9443.8|9433.8|6
1631668890000|2021-09-15 01:21:30|9444.1|9434.1|9443.5|9433.5|9444.3|9434.3|9442.4|9432.4|15
1631668900000|2021-09-15 01:21:40|9443.3|9433.3|9442.6|9432.6|9443.5|9433.5|9442.6|9432.6|10
1631668910000|2021-09-15 01:21:50|9442.9|9432.9|9443.6|9433.6|9443.6|9433.6|9442.3|9432.3|11
1631668920000|2021-09-15 01:22:00|9443.3|9433.3|9443.1|9433.1|9443.5|9433.5|9443.1|9433.1|4
1631668930000|2021-09-15 01:22:10|9442.8|9432.8|9441.9|9431.9|9442.8|9432.8|9441.3|9431.3|16
1631668940000|2021-09-15 01:22:20|9441.8|9431.8|9441.3|9431.3|9442.5|9432.5|9441.3|9431.3|5
1631668950000|2021-09-15 01:22:30|9442.3|9432.3|9442.5|9432.5|9442.6|9432.6|9441.1|9431.1|11
1631668960000|2021-09-15 01:22:40|9442.3|9432.3|9442.6|9432.6|9442.6|9432.6|9442|9432|3
1631668970000|2021-09-15 01:22:50|9442.4|9432.4|9442.6|9432.6|9442.6|9432.6|9442.4|9432.4|2
1631668980000|2021-09-15 01:23:00|9443.1|9433.1|9443.6|9433.6|9444|9434|9443|9433|7
1631668990000|2021-09-15 01:23:10|9443.9|9433.9|9443.8|9433.8|9443.9|9433.9|9443.5|9433.5|5
1631669000000|2021-09-15 01:23:20|9443.9|9433.9|9449.6|9439.6|9449.6|9439.6|9443.9|9433.9|17
1631669010000|2021-09-15 01:23:30|9449.5|9439.5|9448.3|9438.3|9449.9|9439.9|9447.8|9437.8|12
1631669020000|2021-09-15 01:23:40|9448.5|9438.5|9451.4|9441.4|9451.8|9441.8|9448.5|9438.5|19
1631669030000|2021-09-15 01:23:50|9450.6|9440.6|9452.3|9442.3|9452.5|9442.5|9450.1|9440.1|19
1631669040000|2021-09-15 01:24:00|9452|9442|9450.3|9440.3|9452|9442|9448.3|9438.3|15
1631669050000|2021-09-15 01:24:10|9450.1|9440.1|9448.6|9438.6|9450.1|9440.1|9448.6|9438.6|4
1631669060000|2021-09-15 01:24:20|9448.8|9438.8|9447.5|9437.5|9450.3|9440.3|9446.8|9436.8|17
1631669070000|2021-09-15 01:24:30|9447.8|9437.8|9447.5|9437.5|9448.3|9438.3|9447.5|9437.5|5
1631669080000|2021-09-15 01:24:40|9447.1|9437.1|9446|9436|9447.1|9437.1|9446|9436|8
1631669090000|2021-09-15 01:24:50|9445.8|9435.8|9443.3|9433.3|9445.8|9435.8|9443|9433|12
1631669100000|2021-09-15 01:25:00|9443|9433|9444|9434|9444|9434|9443|9433|4
1631669110000|2021-09-15 01:25:10|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1631669120000|2021-09-15 01:25:20|9443.8|9433.8|9446.3|9436.3|9446.3|9436.3|9443.8|9433.8|10
1631669130000|2021-09-15 01:25:30|9446.6|9436.6|9446.5|9436.5|9446.6|9436.6|9446.3|9436.3|3
1631669140000|2021-09-15 01:25:40|9446.9|9436.9|9450.3|9440.3|9450.3|9440.3|9446.9|9436.9|8
1631669150000|2021-09-15 01:25:50|9450|9440|9450.1|9440.1|9450.1|9440.1|9449.5|9439.5|4
1631669160000|2021-09-15 01:26:00|9449.9|9439.9|9448.8|9438.8|9450|9440|9448|9438|15
1631669170000|2021-09-15 01:26:10|9449.1|9439.1|9449.9|9439.9|9450.3|9440.3|9448.1|9438.1|15
1631669180000|2021-09-15 01:26:20|9449.8|9439.8|9449.8|9439.8|9449.9|9439.9|9449.4|9439.4|10
1631669190000|2021-09-15 01:26:30|9449.9|9439.9|9450.4|9440.4|9450.4|9440.4|9449.4|9439.4|8
1631669200000|2021-09-15 01:26:40|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450|9440|3
1631669210000|2021-09-15 01:26:50|9449.8|9439.8|9450.4|9440.4|9450.4|9440.4|9449.1|9439.1|10
1631669220000|2021-09-15 01:27:00|9450.5|9440.5|9448.3|9438.3|9451|9441|9448.3|9438.3|11
1631669230000|2021-09-15 01:27:10|9448.4|9438.4|9449.5|9439.5|9450.3|9440.3|9448.4|9438.4|6
1631669240000|2021-09-15 01:27:20|9449.8|9439.8|9452.5|9442.5|9452.5|9442.5|9449.5|9439.5|12
1631669250000|2021-09-15 01:27:30|9452.8|9442.8|9452.1|9442.1|9452.8|9442.8|9451.9|9441.9|9
1631669260000|2021-09-15 01:27:40|9451.6|9441.6|9451.1|9441.1|9451.9|9441.9|9450.9|9440.9|9
1631669270000|2021-09-15 01:27:50|9450.9|9440.9|9450.4|9440.4|9451.1|9441.1|9450.1|9440.1|12
1631669280000|2021-09-15 01:28:00|9450.1|9440.1|9449|9439|9450.1|9440.1|9448.5|9438.5|5
1631669290000|2021-09-15 01:28:10|9449.3|9439.3|9447.9|9437.9|9449.3|9439.3|9447.9|9437.9|13
1631669300000|2021-09-15 01:28:20|9448.4|9438.4|9449|9439|9449.4|9439.4|9448.1|9438.1|10
1631669310000|2021-09-15 01:28:30|9448.8|9438.8|9449.1|9439.1|9449.1|9439.1|9448.5|9438.5|12
1631669320000|2021-09-15 01:28:40|9448.3|9438.3|9450|9440|9450.3|9440.3|9448.3|9438.3|10
1631669330000|2021-09-15 01:28:50|9449.8|9439.8|9448.6|9438.6|9449.8|9439.8|9448.6|9438.6|4
1631669340000|2021-09-15 01:29:00|9447.9|9437.9|9446.1|9436.1|9447.9|9437.9|9445|9435|12
1631669350000|2021-09-15 01:29:10|9446.4|9436.4|9445|9435|9446.8|9436.8|9445|9435|9
1631669360000|2021-09-15 01:29:20|9444.8|9434.8|9444.5|9434.5|9444.8|9434.8|9443|9433|15
1631669370000|2021-09-15 01:29:30|9444.9|9434.9|9444.5|9434.5|9445.1|9435.1|9444.5|9434.5|9
1631669380000|2021-09-15 01:29:40|9444.1|9434.1|9447.1|9437.1|9447.1|9437.1|9444.1|9434.1|10
1631669390000|2021-09-15 01:29:50|9446.9|9436.9|9445.3|9435.3|9447.1|9437.1|9445|9435|9
1631669400000|2021-09-15 01:30:00|9445.5|9435.5|9443.1|9433.1|9445.5|9435.5|9442.8|9432.8|15
1631669410000|2021-09-15 01:30:10|9442.8|9432.8|9443.6|9433.6|9443.9|9433.9|9442.8|9432.8|17
1631669420000|2021-09-15 01:30:20|9443.1|9433.1|9445|9435|9445.3|9435.3|9443.1|9433.1|9
1631669430000|2021-09-15 01:30:30|9445.3|9435.3|9443.6|9433.6|9445.5|9435.5|9443|9433|15
1631669440000|2021-09-15 01:30:40|9443.4|9433.4|9441|9431|9443.4|9433.4|9441|9431|11
1631669450000|2021-09-15 01:30:50|9439.3|9429.3|9441.9|9431.9|9441.9|9431.9|9439.3|9429.3|13
1631669460000|2021-09-15 01:31:00|9442.1|9432.1|9443.6|9433.6|9443.9|9433.9|9441.8|9431.8|15
1631669470000|2021-09-15 01:31:10|9443.5|9433.5|9443.6|9433.6|9443.9|9433.9|9443.1|9433.1|9
1631669480000|2021-09-15 01:31:20|9443.9|9433.9|9446|9436|9446|9436|9443.9|9433.9|5
1631669490000|2021-09-15 01:31:30|9446.1|9436.1|9445.8|9435.8|9446.1|9436.1|9445.8|9435.8|2
1631669500000|2021-09-15 01:31:40|9445.3|9435.3|9445.3|9435.3|9446|9436|9444.6|9434.6|10
1631669510000|2021-09-15 01:31:50|9445.4|9435.4|9446|9436|9446.6|9436.6|9445.4|9435.4|4
1631669520000|2021-09-15 01:32:00|9446.4|9436.4|9446.8|9436.8|9446.9|9436.9|9446.3|9436.3|10
1631669530000|2021-09-15 01:32:10|9446.6|9436.6|9449.3|9439.3|9450.5|9440.5|9446.5|9436.5|14
1631669540000|2021-09-15 01:32:20|9449.5|9439.5|9450.8|9440.8|9450.8|9440.8|9449.3|9439.3|10
1631669550000|2021-09-15 01:32:30|9451|9441|9450.1|9440.1|9452.3|9442.3|9449.8|9439.8|15
1631669560000|2021-09-15 01:32:40|9450.4|9440.4|9450.4|9440.4|9451.8|9441.8|9449.6|9439.6|18
1631669570000|2021-09-15 01:32:50|9451|9441|9450.5|9440.5|9451.4|9441.4|9450.5|9440.5|8
1631669580000|2021-09-15 01:33:00|9449.9|9439.9|9448.9|9438.9|9449.9|9439.9|9448.9|9438.9|4
1631669590000|2021-09-15 01:33:10|9449.4|9439.4|9448.1|9438.1|9449.4|9439.4|9448.1|9438.1|3
1631669600000|2021-09-15 01:33:20|9447.9|9437.9|9447.1|9437.1|9447.9|9437.9|9447|9437|9
1631669610000|2021-09-15 01:33:30|9446.8|9436.8|9445.3|9435.3|9447.4|9437.4|9445.3|9435.3|13
1631669620000|2021-09-15 01:33:40|9445.5|9435.5|9443.3|9433.3|9445.5|9435.5|9443|9433|9
1631669630000|2021-09-15 01:33:50|9443|9433|9443.6|9433.6|9443.6|9433.6|9442|9432|14
1631669640000|2021-09-15 01:34:00|9443.4|9433.4|9443|9433|9443.5|9433.5|9441.8|9431.8|11
1631669650000|2021-09-15 01:34:10|9442.6|9432.6|9442.9|9432.9|9442.9|9432.9|9441.3|9431.3|9
1631669660000|2021-09-15 01:34:20|9442.8|9432.8|9441.6|9431.6|9442.9|9432.9|9441.3|9431.3|14
1631669670000|2021-09-15 01:34:30|9441.4|9431.4|9443.8|9433.8|9444.5|9434.5|9441.4|9431.4|17
1631669680000|2021-09-15 01:34:40|9444.4|9434.4|9445|9435|9445|9435|9443.5|9433.5|13
1631669690000|2021-09-15 01:34:50|9445.3|9435.3|9444|9434|9445.6|9435.6|9443.8|9433.8|10
1631669700000|2021-09-15 01:35:00|9444.1|9434.1|9443|9433|9444.1|9434.1|9441.8|9431.8|13
1631669710000|2021-09-15 01:35:10|9442.8|9432.8|9441|9431|9442.8|9432.8|9440.6|9430.6|11
1631669720000|2021-09-15 01:35:20|9441.1|9431.1|9441.6|9431.6|9441.9|9431.9|9441.1|9431.1|6
1631669730000|2021-09-15 01:35:30|9441.9|9431.9|9443|9433|9443.4|9433.4|9441.8|9431.8|12
1631669740000|2021-09-15 01:35:40|9443.4|9433.4|9443.4|9433.4|9443.4|9433.4|9443.1|9433.1|3
1631669750000|2021-09-15 01:35:50|9443.1|9433.1|9443.1|9433.1|9443.4|9433.4|9442.4|9432.4|5
1631669760000|2021-09-15 01:36:00|9443.4|9433.4|9443.1|9433.1|9443.4|9433.4|9443.1|9433.1|2
1631669770000|2021-09-15 01:36:10|9443.3|9433.3|9443.4|9433.4|9443.9|9433.9|9443.3|9433.3|6
1631669780000|2021-09-15 01:36:20|9443.6|9433.6|9446.4|9436.4|9446.4|9436.4|9443.6|9433.6|8
1631669790000|2021-09-15 01:36:30|9446.5|9436.5|9446.4|9436.4|9446.6|9436.6|9446.4|9436.4|8
1631669800000|2021-09-15 01:36:40|9446.1|9436.1|9447.4|9437.4|9447.6|9437.6|9446.1|9436.1|8
1631669810000|2021-09-15 01:36:50|9447.6|9437.6|9448|9438|9448.4|9438.4|9447.6|9437.6|5
1631669820000|2021-09-15 01:37:00|9447.8|9437.8|9446.8|9436.8|9447.8|9437.8|9446.3|9436.3|10
1631669830000|2021-09-15 01:37:10|9446.5|9436.5|9444.4|9434.4|9447.3|9437.3|9444.1|9434.1|12
1631669840000|2021-09-15 01:37:20|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1631669850000|2021-09-15 01:37:30|9444.4|9434.4|9445.5|9435.5|9445.5|9435.5|9444.4|9434.4|6
1631669860000|2021-09-15 01:37:40|9445.3|9435.3|9443.1|9433.1|9446.8|9436.8|9443.1|9433.1|13
1631669870000|2021-09-15 01:37:50|9443.9|9433.9|9441.9|9431.9|9443.9|9433.9|9441.5|9431.5|12
1631669880000|2021-09-15 01:38:00|9441.5|9431.5|9441.8|9431.8|9441.8|9431.8|9441|9431|8
1631669890000|2021-09-15 01:38:10|9441.5|9431.5|9441.4|9431.4|9442.4|9432.4|9440|9430|12
1631669910000|2021-09-15 01:38:30|9441.1|9431.1|9442.9|9432.9|9442.9|9432.9|9441.1|9431.1|6
1631669920000|2021-09-15 01:38:40|9442.4|9432.4|9444.1|9434.1|9444.4|9434.4|9442.1|9432.1|8
1631669930000|2021-09-15 01:38:50|9444.4|9434.4|9446.8|9436.8|9446.8|9436.8|9444.4|9434.4|16
1631669940000|2021-09-15 01:39:00|9447.1|9437.1|9448|9438|9448.4|9438.4|9447|9437|9
1631669950000|2021-09-15 01:39:10|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|5
1631669960000|2021-09-15 01:39:20|9449.6|9439.6|9449.3|9439.3|9450.8|9440.8|9449.3|9439.3|7
1631669970000|2021-09-15 01:39:30|9449.5|9439.5|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|6
1631669980000|2021-09-15 01:39:40|9448.9|9438.9|9449.1|9439.1|9449.4|9439.4|9448.9|9438.9|4
1631669990000|2021-09-15 01:39:50|9448.8|9438.8|9449.3|9439.3|9449.6|9439.6|9448.6|9438.6|12
1631670000000|2021-09-15 01:40:00|9449.5|9439.5|9449.6|9439.6|9449.8|9439.8|9448.3|9438.3|7
1631670010000|2021-09-15 01:40:10|9449.9|9439.9|9446|9436|9449.9|9439.9|9446|9436|10
1631670020000|2021-09-15 01:40:20|9446.3|9436.3|9446.9|9436.9|9447.1|9437.1|9446.3|9436.3|5
1631670030000|2021-09-15 01:40:30|9447.1|9437.1|9448.8|9438.8|9448.8|9438.8|9446|9436|8
1631670040000|2021-09-15 01:40:40|9448.5|9438.5|9448.8|9438.8|9448.8|9438.8|9447.3|9437.3|11
1631670050000|2021-09-15 01:40:50|9449.3|9439.3|9448|9438|9449.8|9439.8|9448|9438|11
1631670060000|2021-09-15 01:41:00|9449.3|9439.3|9448.8|9438.8|9449.3|9439.3|9447.5|9437.5|6
1631670070000|2021-09-15 01:41:10|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.9|9438.9|3
1631670080000|2021-09-15 01:41:20|9449.4|9439.4|9449.8|9439.8|9449.9|9439.9|9449.4|9439.4|10
1631670090000|2021-09-15 01:41:30|9449.5|9439.5|9449.5|9439.5|9449.8|9439.8|9448.8|9438.8|8
1631670100000|2021-09-15 01:41:40|9449.3|9439.3|9447|9437|9449.3|9439.3|9447|9437|6
1631670110000|2021-09-15 01:41:50|9446.6|9436.6|9444.5|9434.5|9446.6|9436.6|9444|9434|7
1631670120000|2021-09-15 01:42:00|9444.1|9434.1|9444.5|9434.5|9444.5|9434.5|9444.1|9434.1|2
1631670130000|2021-09-15 01:42:10|9444.1|9434.1|9444.5|9434.5|9444.5|9434.5|9444.1|9434.1|2
1631670140000|2021-09-15 01:42:20|9445|9435|9450.1|9440.1|9450.3|9440.3|9445|9435|19
1631670150000|2021-09-15 01:42:30|9450.8|9440.8|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|3
1631670160000|2021-09-15 01:42:40|9452.5|9442.5|9452.6|9442.6|9452.6|9442.6|9452.5|9442.5|2
1631670170000|2021-09-15 01:42:50|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|3
1631670180000|2021-09-15 01:43:00|9452.1|9442.1|9452|9442|9452.1|9442.1|9451.3|9441.3|4
1631670190000|2021-09-15 01:43:10|9452.3|9442.3|9452.5|9442.5|9452.8|9442.8|9452|9442|8
1631670200000|2021-09-15 01:43:20|9452.8|9442.8|9454.4|9444.4|9454.6|9444.6|9452.8|9442.8|3
1631670210000|2021-09-15 01:43:30|9454.6|9444.6|9455.3|9445.3|9455.3|9445.3|9454.6|9444.6|7
1631670220000|2021-09-15 01:43:40|9455.4|9445.4|9456.8|9446.8|9457.3|9447.3|9455.4|9445.4|9
1631670230000|2021-09-15 01:43:50|9457|9447|9458.6|9448.6|9458.6|9448.6|9457|9447|5
1631670240000|2021-09-15 01:44:00|9458.9|9448.9|9458.4|9448.4|9458.9|9448.9|9458.4|9448.4|3
1631670250000|2021-09-15 01:44:10|9458.6|9448.6|9462|9452|9462.4|9452.4|9458.6|9448.6|5
1631670260000|2021-09-15 01:44:20|9461.9|9451.9|9464.5|9454.5|9464.5|9454.5|9461.9|9451.9|4
1631670270000|2021-09-15 01:44:30|9463.5|9453.5|9462.5|9452.5|9464.5|9454.5|9462.5|9452.5|8
1631670280000|2021-09-15 01:44:40|9462.6|9452.6|9462.9|9452.9|9463.1|9453.1|9462.5|9452.5|8
1631670290000|2021-09-15 01:44:50|9462.5|9452.5|9465.3|9455.3|9465.3|9455.3|9462.5|9452.5|14
1631670300000|2021-09-15 01:45:00|9465|9455|9464.5|9454.5|9465.3|9455.3|9464.5|9454.5|7
1631670310000|2021-09-15 01:45:10|9464.1|9454.1|9462.3|9452.3|9464.1|9454.1|9461.4|9451.4|13
1631670320000|2021-09-15 01:45:20|9462|9452|9462.6|9452.6|9463.1|9453.1|9462|9452|8
1631670330000|2021-09-15 01:45:30|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|9462.4|9452.4|1
1631670340000|2021-09-15 01:45:40|9462.1|9452.1|9458.4|9448.4|9462.1|9452.1|9458.4|9448.4|14
1631670350000|2021-09-15 01:45:50|9458.6|9448.6|9458.4|9448.4|9458.6|9448.6|9458.4|9448.4|2
1631670360000|2021-09-15 01:46:00|9458.6|9448.6|9457.4|9447.4|9459.6|9449.6|9457.4|9447.4|9
1631670370000|2021-09-15 01:46:10|9456.9|9446.9|9458.4|9448.4|9458.6|9448.6|9456.9|9446.9|5
1631670380000|2021-09-15 01:46:20|9458.6|9448.6|9456.4|9446.4|9458.6|9448.6|9456.4|9446.4|8
1631670390000|2021-09-15 01:46:30|9455.8|9445.8|9454.5|9444.5|9456.5|9446.5|9454.5|9444.5|8
1631670400000|2021-09-15 01:46:40|9455.1|9445.1|9456.4|9446.4|9456.4|9446.4|9454.4|9444.4|9
1631670410000|2021-09-15 01:46:50|9456.6|9446.6|9459.8|9449.8|9460.3|9450.3|9456.6|9446.6|9
1631670420000|2021-09-15 01:47:00|9459.5|9449.5|9458.3|9448.3|9459.9|9449.9|9458.3|9448.3|7
1631670430000|2021-09-15 01:47:10|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9457.3|9447.3|5
1631670440000|2021-09-15 01:47:20|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1631670450000|2021-09-15 01:47:30|9457.4|9447.4|9456.3|9446.3|9457.6|9447.6|9456.3|9446.3|12
1631670460000|2021-09-15 01:47:40|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|9456.4|9446.4|1
1631670470000|2021-09-15 01:47:50|9456.3|9446.3|9454.4|9444.4|9456.3|9446.3|9454.4|9444.4|3
1631670480000|2021-09-15 01:48:00|9453.9|9443.9|9451.6|9441.6|9453.9|9443.9|9451.1|9441.1|16
1631670490000|2021-09-15 01:48:10|9452|9442|9451.6|9441.6|9452|9442|9451.6|9441.6|4
1631670500000|2021-09-15 01:48:20|9452|9442|9451.8|9441.8|9452.3|9442.3|9451.8|9441.8|5
1631670510000|2021-09-15 01:48:30|9451.9|9441.9|9451.8|9441.8|9452.9|9442.9|9451.8|9441.8|6
1631670520000|2021-09-15 01:48:40|9452.1|9442.1|9451.6|9441.6|9452.9|9442.9|9451.6|9441.6|5
1631670530000|2021-09-15 01:48:50|9452|9442|9452.8|9442.8|9452.8|9442.8|9452|9442|3
1631670540000|2021-09-15 01:49:00|9452.5|9442.5|9450.8|9440.8|9452.5|9442.5|9450.8|9440.8|5
1631670550000|2021-09-15 01:49:10|9450.4|9440.4|9445.4|9435.4|9450.4|9440.4|9445.4|9435.4|9
1631670560000|2021-09-15 01:49:20|9444.5|9434.5|9444.1|9434.1|9444.5|9434.5|9443.5|9433.5|7
1631670570000|2021-09-15 01:49:30|9444.4|9434.4|9445.3|9435.3|9446.8|9436.8|9444.4|9434.4|4
1631670580000|2021-09-15 01:49:40|9444.9|9434.9|9446.3|9436.3|9446.3|9436.3|9444.6|9434.6|6
1631670590000|2021-09-15 01:49:50|9446.5|9436.5|9448.4|9438.4|9448.4|9438.4|9446.5|9436.5|4
1631670600000|2021-09-15 01:50:00|9448|9438|9445.6|9435.6|9448|9438|9445.6|9435.6|9
1631670610000|2021-09-15 01:50:10|9445.1|9435.1|9446.5|9436.5|9446.5|9436.5|9445.1|9435.1|4
1631670620000|2021-09-15 01:50:20|9446.1|9436.1|9445.3|9435.3|9446.1|9436.1|9444.6|9434.6|4
1631670640000|2021-09-15 01:50:40|9445.4|9435.4|9446.4|9436.4|9446.4|9436.4|9445.4|9435.4|2
1631670650000|2021-09-15 01:50:50|9446.9|9436.9|9450|9440|9450|9440|9446.9|9436.9|6
1631670660000|2021-09-15 01:51:00|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|9450.4|9440.4|1
1631670670000|2021-09-15 01:51:10|9451.1|9441.1|9451.1|9441.1|9451.3|9441.3|9450.9|9440.9|5
1631670680000|2021-09-15 01:51:20|9450.8|9440.8|9450.9|9440.9|9450.9|9440.9|9450.8|9440.8|2
1631670690000|2021-09-15 01:51:30|9450.6|9440.6|9449.8|9439.8|9450.8|9440.8|9449.8|9439.8|7
1631670700000|2021-09-15 01:51:40|9449.4|9439.4|9446.6|9436.6|9449.4|9439.4|9446.3|9436.3|7
1631670710000|2021-09-15 01:51:50|9446.4|9436.4|9446.6|9436.6|9446.9|9436.9|9446.4|9436.4|5
1631670730000|2021-09-15 01:52:10|9446.8|9436.8|9450.9|9440.9|9450.9|9440.9|9446.8|9436.8|3
1631670740000|2021-09-15 01:52:20|9450.6|9440.6|9449.8|9439.8|9450.8|9440.8|9449.8|9439.8|5
1631670750000|2021-09-15 01:52:30|9449.4|9439.4|9449.8|9439.8|9449.8|9439.8|9449.4|9439.4|2
1631670760000|2021-09-15 01:52:40|9449.9|9439.9|9452.6|9442.6|9452.6|9442.6|9449.9|9439.9|5
1631670770000|2021-09-15 01:52:50|9452.3|9442.3|9452.8|9442.8|9453|9443|9450.6|9440.6|9
1631670780000|2021-09-15 01:53:00|9452.4|9442.4|9452.9|9442.9|9452.9|9442.9|9452.3|9442.3|4
1631670790000|2021-09-15 01:53:10|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|9453.3|9443.3|1
1631670800000|2021-09-15 01:53:20|9453|9443|9452.8|9442.8|9453|9443|9452.8|9442.8|2
1631670810000|2021-09-15 01:53:30|9453|9443|9450.9|9440.9|9453|9443|9450.9|9440.9|14
1631670820000|2021-09-15 01:53:40|9450.6|9440.6|9450.8|9440.8|9450.8|9440.8|9449.6|9439.6|4
1631670830000|2021-09-15 01:53:50|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1631670840000|2021-09-15 01:54:00|9450.8|9440.8|9448.5|9438.5|9450.8|9440.8|9448|9438|9
1631670850000|2021-09-15 01:54:10|9448.3|9438.3|9447.8|9437.8|9448.5|9438.5|9447.8|9437.8|4
1631670860000|2021-09-15 01:54:20|9447.5|9437.5|9447|9437|9447.5|9437.5|9447|9437|4
1631670870000|2021-09-15 01:54:30|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1631670880000|2021-09-15 01:54:40|9447.9|9437.9|9448.8|9438.8|9448.8|9438.8|9447.6|9437.6|5
1631670890000|2021-09-15 01:54:50|9448.5|9438.5|9447.6|9437.6|9448.6|9438.6|9447.6|9437.6|5
1631670910000|2021-09-15 01:55:10|9447.4|9437.4|9446.8|9436.8|9447.4|9437.4|9446.6|9436.6|3
1631670920000|2021-09-15 01:55:20|9446.4|9436.4|9446.4|9436.4|9446.6|9436.6|9446.4|9436.4|5
1631670930000|2021-09-15 01:55:30|9445.5|9435.5|9449.1|9439.1|9449.1|9439.1|9445.5|9435.5|10
1631670940000|2021-09-15 01:55:40|9449.4|9439.4|9451.1|9441.1|9451.4|9441.4|9449|9439|12
1631670950000|2021-09-15 01:55:50|9451.4|9441.4|9450.8|9440.8|9451.4|9441.4|9450.8|9440.8|3
1631670960000|2021-09-15 01:56:00|9450.4|9440.4|9450.8|9440.8|9450.8|9440.8|9450.4|9440.4|2
1631670970000|2021-09-15 01:56:10|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|9450.9|9440.9|1
1631670980000|2021-09-15 01:56:20|9450.8|9440.8|9448.1|9438.1|9450.8|9440.8|9448.1|9438.1|5
1631670990000|2021-09-15 01:56:30|9448|9438|9448.3|9438.3|9448.3|9438.3|9446.9|9436.9|6
1631671000000|2021-09-15 01:56:40|9448|9438|9448.3|9438.3|9448.3|9438.3|9448|9438|10
1631671010000|2021-09-15 01:56:50|9448.5|9438.5|9445.9|9435.9|9448.5|9438.5|9445|9435|10
1631671030000|2021-09-15 01:57:10|9446.8|9436.8|9447.9|9437.9|9447.9|9437.9|9446.4|9436.4|6
1631671040000|2021-09-15 01:57:20|9448.1|9438.1|9449.4|9439.4|9449.4|9439.4|9448.1|9438.1|5
1631671050000|2021-09-15 01:57:30|9449|9439|9449|9439|9449|9439|9448.8|9438.8|3
1631671060000|2021-09-15 01:57:40|9449.4|9439.4|9450.8|9440.8|9450.8|9440.8|9449.4|9439.4|2
1631671070000|2021-09-15 01:57:50|9450.9|9440.9|9451.1|9441.1|9451.1|9441.1|9450.9|9440.9|2
1631671080000|2021-09-15 01:58:00|9450.6|9440.6|9449.6|9439.6|9450.6|9440.6|9449.6|9439.6|4
1631671090000|2021-09-15 01:58:10|9449.4|9439.4|9449.4|9439.4|9449.4|9439.4|9449|9439|3
1631671100000|2021-09-15 01:58:20|9449.6|9439.6|9450.9|9440.9|9450.9|9440.9|9449.4|9439.4|7
1631671120000|2021-09-15 01:58:40|9451.4|9441.4|9451.3|9441.3|9451.9|9441.9|9451.3|9441.3|6
1631671130000|2021-09-15 01:58:50|9451|9441|9449.1|9439.1|9451|9441|9449.1|9439.1|6
1631671140000|2021-09-15 01:59:00|9449|9439|9446.1|9436.1|9449|9439|9445.6|9435.6|11
1631671150000|2021-09-15 01:59:10|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1631671160000|2021-09-15 01:59:20|9447.1|9437.1|9447.8|9437.8|9447.8|9437.8|9447.1|9437.1|2
1631671170000|2021-09-15 01:59:30|9447.6|9437.6|9445.8|9435.8|9447.6|9437.6|9445.8|9435.8|7
1631671180000|2021-09-15 01:59:40|9446|9436|9447.9|9437.9|9447.9|9437.9|9445.6|9435.6|10
1631671190000|2021-09-15 01:59:50|9448.1|9438.1|9448|9438|9448.6|9438.6|9448|9438|4
1631671200000|2021-09-15 02:00:00|9448.4|9438.4|9445.6|9435.6|9448.4|9438.4|9445|9435|14
1631671210000|2021-09-15 02:00:10|9445.5|9435.5|9441.6|9431.6|9445.5|9435.5|9441.6|9431.6|18
1631671220000|2021-09-15 02:00:20|9441.4|9431.4|9438.9|9428.9|9441.4|9431.4|9438.4|9428.4|12
1631671230000|2021-09-15 02:00:30|9438.4|9428.4|9437.6|9427.6|9438.6|9428.6|9437.6|9427.6|13
1631671240000|2021-09-15 02:00:40|9437.1|9427.1|9437.1|9427.1|9437.9|9427.9|9437.1|9427.1|7
1631671250000|2021-09-15 02:00:50|9436.9|9426.9|9436.8|9426.8|9437.3|9427.3|9436.5|9426.5|9
1631671260000|2021-09-15 02:01:00|9437.1|9427.1|9433.9|9423.9|9437.3|9427.3|9433.9|9423.9|16
1631671270000|2021-09-15 02:01:10|9434.1|9424.1|9434.6|9424.6|9436.1|9426.1|9434.1|9424.1|8
1631671280000|2021-09-15 02:01:20|9434.5|9424.5|9430.5|9420.5|9434.8|9424.8|9429.3|9419.3|19
1631671290000|2021-09-15 02:01:30|9430.1|9420.1|9426.6|9416.6|9430.1|9420.1|9426.5|9416.5|12
1631671300000|2021-09-15 02:01:40|9426.9|9416.9|9424.5|9414.5|9427|9417|9424.1|9414.1|11
1631671310000|2021-09-15 02:01:50|9424.6|9414.6|9422.4|9412.4|9424.6|9414.6|9422.4|9412.4|10
1631671320000|2021-09-15 02:02:00|9422|9412|9422|9412|9422|9412|9420|9410|12
1631671330000|2021-09-15 02:02:10|9422.3|9412.3|9419.3|9409.3|9422.3|9412.3|9419|9409|11
1631671340000|2021-09-15 02:02:20|9418.9|9408.9|9414.6|9404.6|9418.9|9408.9|9414.6|9404.6|12
1631671350000|2021-09-15 02:02:30|9415.8|9405.8|9416.8|9406.8|9417|9407|9414.3|9404.3|10
1631671360000|2021-09-15 02:02:40|9416.4|9406.4|9417|9407|9417.1|9407.1|9416.1|9406.1|8
1631671370000|2021-09-15 02:02:50|9416.6|9406.6|9409.5|9399.5|9416.6|9406.6|9409.5|9399.5|12
1631671380000|2021-09-15 02:03:00|9409|9399|9407.9|9397.9|9409|9399|9406.3|9396.3|16
1631671390000|2021-09-15 02:03:10|9408.1|9398.1|9407.9|9397.9|9408.6|9398.6|9407.5|9397.5|10
1631671400000|2021-09-15 02:03:20|9407.6|9397.6|9401.4|9391.4|9407.6|9397.6|9400.1|9390.1|17
1631671410000|2021-09-15 02:03:30|9401.1|9391.1|9400.9|9390.9|9401.4|9391.4|9400.5|9390.5|8
1631671420000|2021-09-15 02:03:40|9401.1|9391.1|9402.5|9392.5|9405.4|9395.4|9401|9391|22
1631671430000|2021-09-15 02:03:50|9402.6|9392.6|9403|9393|9403|9393|9401.4|9391.4|11
1631671440000|2021-09-15 02:04:00|9403.1|9393.1|9406|9396|9406.1|9396.1|9403.1|9393.1|14
1631671450000|2021-09-15 02:04:10|9406.1|9396.1|9407.6|9397.6|9407.9|9397.9|9405.8|9395.8|12
1631671460000|2021-09-15 02:04:20|9407.4|9397.4|9408.4|9398.4|9408.4|9398.4|9405.6|9395.6|17
1631671470000|2021-09-15 02:04:30|9408.1|9398.1|9410.1|9400.1|9410.3|9400.3|9407.1|9397.1|12
1631671480000|2021-09-15 02:04:40|9410.5|9400.5|9410|9400|9413.8|9403.8|9410|9400|16
1631671490000|2021-09-15 02:04:50|9410.5|9400.5|9409.9|9399.9|9410.5|9400.5|9409.8|9399.8|13
1631671500000|2021-09-15 02:05:00|9409.8|9399.8|9406.5|9396.5|9409.8|9399.8|9405.1|9395.1|11
1631671510000|2021-09-15 02:05:10|9406.8|9396.8|9408.3|9398.3|9410|9400|9406.8|9396.8|12
1631671520000|2021-09-15 02:05:20|9408.4|9398.4|9408.1|9398.1|9408.4|9398.4|9407.8|9397.8|8
1631671530000|2021-09-15 02:05:30|9407.9|9397.9|9407.4|9397.4|9408|9398|9406.8|9396.8|9
1631671540000|2021-09-15 02:05:40|9407.6|9397.6|9407|9397|9410.1|9400.1|9406.6|9396.6|14
1631671550000|2021-09-15 02:05:50|9406.6|9396.6|9404.9|9394.9|9407|9397|9404.9|9394.9|11
1631671560000|2021-09-15 02:06:00|9405.3|9395.3|9406.6|9396.6|9406.6|9396.6|9404.3|9394.3|11
1631671570000|2021-09-15 02:06:10|9406.4|9396.4|9406.3|9396.3|9407.4|9397.4|9406.1|9396.1|10
1631671580000|2021-09-15 02:06:20|9406|9396|9405.9|9395.9|9406|9396|9405.4|9395.4|8
1631671590000|2021-09-15 02:06:30|9405.5|9395.5|9406.1|9396.1|9406.1|9396.1|9405.5|9395.5|3
1631671600000|2021-09-15 02:06:40|9406.6|9396.6|9409.5|9399.5|9410.1|9400.1|9406.6|9396.6|14
1631671610000|2021-09-15 02:06:50|9409.8|9399.8|9409.5|9399.5|9409.8|9399.8|9409.5|9399.5|6
1631671620000|2021-09-15 02:07:00|9409.4|9399.4|9410.1|9400.1|9410.1|9400.1|9409.4|9399.4|4
1631671630000|2021-09-15 02:07:10|9409.9|9399.9|9406.8|9396.8|9409.9|9399.9|9406.8|9396.8|6
1631671640000|2021-09-15 02:07:20|9406.5|9396.5|9404.4|9394.4|9406.5|9396.5|9404.4|9394.4|5
1631671650000|2021-09-15 02:07:30|9404.8|9394.8|9408.1|9398.1|9408.1|9398.1|9404.8|9394.8|10
1631671660000|2021-09-15 02:07:40|9407.9|9397.9|9407.3|9397.3|9408.1|9398.1|9407.3|9397.3|14
1631671670000|2021-09-15 02:07:50|9407.8|9397.8|9409.6|9399.6|9409.8|9399.8|9407.5|9397.5|8
1631671680000|2021-09-15 02:08:00|9409.3|9399.3|9410.1|9400.1|9410.1|9400.1|9409|9399|6
1631671690000|2021-09-15 02:08:10|9410.4|9400.4|9413.1|9403.1|9413.1|9403.1|9410.4|9400.4|6
1631671700000|2021-09-15 02:08:20|9413|9403|9412.6|9402.6|9413|9403|9411.8|9401.8|5
1631671710000|2021-09-15 02:08:30|9412.9|9402.9|9411.8|9401.8|9413.4|9403.4|9411.8|9401.8|9
1631671720000|2021-09-15 02:08:40|9411.3|9401.3|9412.3|9402.3|9412.4|9402.4|9411.3|9401.3|6
1631671740000|2021-09-15 02:09:00|9412.1|9402.1|9412.1|9402.1|9412.6|9402.6|9411.3|9401.3|9
1631671750000|2021-09-15 02:09:10|9412|9402|9410.3|9400.3|9412|9402|9410.1|9400.1|9
1631671760000|2021-09-15 02:09:20|9410|9400|9411|9401|9411.1|9401.1|9409.5|9399.5|8
1631671770000|2021-09-15 02:09:30|9410.8|9400.8|9412.8|9402.8|9412.8|9402.8|9410.8|9400.8|7
1631671780000|2021-09-15 02:09:40|9411.8|9401.8|9411.9|9401.9|9412.6|9402.6|9411.8|9401.8|4
1631671790000|2021-09-15 02:09:50|9411.6|9401.6|9413.5|9403.5|9414.6|9404.6|9411.6|9401.6|9
1631671800000|2021-09-15 02:10:00|9412.9|9402.9|9413.1|9403.1|9413.1|9403.1|9412.9|9402.9|4
1631671810000|2021-09-15 02:10:10|9412.9|9402.9|9411.4|9401.4|9412.9|9402.9|9411.4|9401.4|6
1631671820000|2021-09-15 02:10:20|9410.8|9400.8|9408|9398|9410.8|9400.8|9408|9398|7
1631671830000|2021-09-15 02:10:30|9407.8|9397.8|9404.4|9394.4|9407.8|9397.8|9404.4|9394.4|9
1631671840000|2021-09-15 02:10:40|9404.8|9394.8|9404.8|9394.8|9405.8|9395.8|9404.8|9394.8|11
1631671850000|2021-09-15 02:10:50|9405|9395|9404.1|9394.1|9405|9395|9404.1|9394.1|5
1631671860000|2021-09-15 02:11:00|9404.4|9394.4|9408.4|9398.4|9408.9|9398.9|9404.4|9394.4|14
1631671870000|2021-09-15 02:11:10|9408.8|9398.8|9406.5|9396.5|9408.8|9398.8|9405.6|9395.6|13
1631671880000|2021-09-15 02:11:20|9406.3|9396.3|9407|9397|9409.1|9399.1|9406|9396|13
1631671890000|2021-09-15 02:11:30|9407.3|9397.3|9409.1|9399.1|9409.1|9399.1|9407.3|9397.3|5
1631671900000|2021-09-15 02:11:40|9409.8|9399.8|9411|9401|9411.4|9401.4|9409.8|9399.8|9
1631671910000|2021-09-15 02:11:50|9410.8|9400.8|9410.5|9400.5|9411|9401|9410.5|9400.5|4
1631671920000|2021-09-15 02:12:00|9410.8|9400.8|9411.6|9401.6|9411.6|9401.6|9410.1|9400.1|8
1631671930000|2021-09-15 02:12:10|9411|9401|9411.4|9401.4|9411.4|9401.4|9410.1|9400.1|8
1631671940000|2021-09-15 02:12:20|9411.3|9401.3|9411|9401|9411.4|9401.4|9411|9401|6
1631671950000|2021-09-15 02:12:30|9410.8|9400.8|9410.3|9400.3|9410.8|9400.8|9410.1|9400.1|10
1631671960000|2021-09-15 02:12:40|9410.6|9400.6|9410.8|9400.8|9411.4|9401.4|9410.6|9400.6|12
1631671970000|2021-09-15 02:12:50|9410.4|9400.4|9411|9401|9411.3|9401.3|9410.4|9400.4|9
1631671980000|2021-09-15 02:13:00|9411.4|9401.4|9411.5|9401.5|9411.5|9401.5|9410.6|9400.6|9
1631671990000|2021-09-15 02:13:10|9412.1|9402.1|9415.9|9405.9|9416|9406|9412.1|9402.1|10
1631672000000|2021-09-15 02:13:20|9416|9406|9415.1|9405.1|9416.9|9406.9|9415.1|9405.1|6
1631672010000|2021-09-15 02:13:30|9415|9405|9413.9|9403.9|9415|9405|9412.4|9402.4|8
1631672020000|2021-09-15 02:13:40|9414.1|9404.1|9412.9|9402.9|9414.6|9404.6|9412.5|9402.5|16
1631672030000|2021-09-15 02:13:50|9412.3|9402.3|9412.9|9402.9|9413.1|9403.1|9412.3|9402.3|4
1631672040000|2021-09-15 02:14:00|9413.1|9403.1|9412.4|9402.4|9413.1|9403.1|9412.4|9402.4|4
1631672050000|2021-09-15 02:14:10|9412.8|9402.8|9413.1|9403.1|9413.1|9403.1|9412.5|9402.5|8
1631672060000|2021-09-15 02:14:20|9413.4|9403.4|9414.6|9404.6|9415.4|9405.4|9412.9|9402.9|11
1631672070000|2021-09-15 02:14:30|9415.1|9405.1|9415.8|9405.8|9415.9|9405.9|9414.9|9404.9|6
1631672080000|2021-09-15 02:14:40|9416.4|9406.4|9414.3|9404.3|9416.4|9406.4|9414|9404|8
1631672090000|2021-09-15 02:14:50|9414.5|9404.5|9416.6|9406.6|9417.6|9407.6|9414.5|9404.5|14
1631672100000|2021-09-15 02:15:00|9416.5|9406.5|9416.4|9406.4|9416.8|9406.8|9415.5|9405.5|7
1631672110000|2021-09-15 02:15:10|9416|9406|9414.4|9404.4|9416|9406|9414.4|9404.4|5
1631672120000|2021-09-15 02:15:20|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|9414.8|9404.8|1
1631672130000|2021-09-15 02:15:30|9415|9405|9412.8|9402.8|9415|9405|9412.8|9402.8|4
1631672150000|2021-09-15 02:15:50|9412.5|9402.5|9412.8|9402.8|9412.8|9402.8|9412.5|9402.5|2
1631672160000|2021-09-15 02:16:00|9413.1|9403.1|9412.9|9402.9|9413.1|9403.1|9412.9|9402.9|2
1631672170000|2021-09-15 02:16:10|9413.9|9403.9|9412.8|9402.8|9413.9|9403.9|9412.8|9402.8|6
1631672190000|2021-09-15 02:16:30|9413|9403|9414.8|9404.8|9414.8|9404.8|9413|9403|4
1631672200000|2021-09-15 02:16:40|9415|9405|9415|9405|9415.3|9405.3|9414.9|9404.9|5
1631672210000|2021-09-15 02:16:50|9414.9|9404.9|9414.3|9404.3|9414.9|9404.9|9414.3|9404.3|2
1631672220000|2021-09-15 02:17:00|9414|9404|9413.3|9403.3|9414|9404|9412.8|9402.8|11
1631672240000|2021-09-15 02:17:20|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|9412.8|9402.8|1
1631672260000|2021-09-15 02:17:40|9412.6|9402.6|9410.9|9400.9|9412.6|9402.6|9410|9400|3
1631672270000|2021-09-15 02:17:50|9410.5|9400.5|9410.9|9400.9|9410.9|9400.9|9410.5|9400.5|2
1631672280000|2021-09-15 02:18:00|9410.5|9400.5|9410.9|9400.9|9410.9|9400.9|9410.5|9400.5|3
1631672290000|2021-09-15 02:18:10|9410.5|9400.5|9410.5|9400.5|9410.8|9400.8|9410.5|9400.5|3
1631672300000|2021-09-15 02:18:20|9410.8|9400.8|9410.5|9400.5|9410.8|9400.8|9410.5|9400.5|2
1631672310000|2021-09-15 02:18:30|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|9410.4|9400.4|1
1631672330000|2021-09-15 02:18:50|9410.5|9400.5|9410.9|9400.9|9410.9|9400.9|9410.5|9400.5|2
1631672340000|2021-09-15 02:19:00|9411.3|9401.3|9412.8|9402.8|9412.8|9402.8|9411.3|9401.3|5
1631672350000|2021-09-15 02:19:10|9413|9403|9412.8|9402.8|9414.8|9404.8|9412.8|9402.8|5
1631672360000|2021-09-15 02:19:20|9413|9403|9414.4|9404.4|9414.4|9404.4|9413|9403|5
1631672370000|2021-09-15 02:19:30|9415|9405|9415.5|9405.5|9416|9406|9414.3|9404.3|8
1631672380000|2021-09-15 02:19:40|9415.4|9405.4|9416.8|9406.8|9416.8|9406.8|9414.3|9404.3|7
1631672390000|2021-09-15 02:19:50|9416.3|9406.3|9416|9406|9416.8|9406.8|9415.8|9405.8|9
1631672400000|2021-09-15 02:20:00|9415.8|9405.8|9415.9|9405.9|9415.9|9405.9|9413.8|9403.8|6
1631672410000|2021-09-15 02:20:10|9416.1|9406.1|9415.8|9405.8|9416.9|9406.9|9415.8|9405.8|3
1631672420000|2021-09-15 02:20:20|9416.1|9406.1|9413.8|9403.8|9416.1|9406.1|9413.1|9403.1|12
1631672430000|2021-09-15 02:20:30|9413.9|9403.9|9414.1|9404.1|9414.1|9404.1|9413.9|9403.9|2
1631672440000|2021-09-15 02:20:40|9413.9|9403.9|9415.5|9405.5|9415.5|9405.5|9413.9|9403.9|3
1631672450000|2021-09-15 02:20:50|9415.4|9405.4|9413.8|9403.8|9415.4|9405.4|9413.8|9403.8|2
1631672460000|2021-09-15 02:21:00|9414.1|9404.1|9415.8|9405.8|9415.8|9405.8|9414.1|9404.1|4
1631672470000|2021-09-15 02:21:10|9416.3|9406.3|9415.8|9405.8|9416.3|9406.3|9415.8|9405.8|3
1631672480000|2021-09-15 02:21:20|9415.5|9405.5|9415.5|9405.5|9415.9|9405.9|9415.4|9405.4|7
1631672490000|2021-09-15 02:21:30|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|2
1631672500000|2021-09-15 02:21:40|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.5|9405.5|3
1631672520000|2021-09-15 02:22:00|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|9415.5|9405.5|1
1631672530000|2021-09-15 02:22:10|9415.8|9405.8|9415.4|9405.4|9415.8|9405.8|9415.4|9405.4|3
1631672550000|2021-09-15 02:22:30|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9415.5|9405.5|2
1631672560000|2021-09-15 02:22:40|9414.8|9404.8|9413.9|9403.9|9414.8|9404.8|9413.8|9403.8|3
1631672570000|2021-09-15 02:22:50|9414|9404|9414|9404|9414|9404|9414|9404|1
1631672580000|2021-09-15 02:23:00|9414.3|9404.3|9416|9406|9416|9406|9414.3|9404.3|4
1631672590000|2021-09-15 02:23:10|9416.4|9406.4|9415.3|9405.3|9417.1|9407.1|9415.3|9405.3|8
1631672600000|2021-09-15 02:23:20|9416|9406|9416|9406|9416|9406|9416|9406|1
1631672610000|2021-09-15 02:23:30|9415.8|9405.8|9416|9406|9416|9406|9415.5|9405.5|4
1631672620000|2021-09-15 02:23:40|9415.8|9405.8|9414|9404|9415.8|9405.8|9414|9404|3
1631672630000|2021-09-15 02:23:50|9414.4|9404.4|9414|9404|9414.6|9404.6|9414|9404|4
1631672650000|2021-09-15 02:24:10|9414.4|9404.4|9416|9406|9416|9406|9414.4|9404.4|4
1631672670000|2021-09-15 02:24:30|9416.4|9406.4|9415.9|9405.9|9416.9|9406.9|9415.9|9405.9|6
1631672680000|2021-09-15 02:24:40|9415.6|9405.6|9414|9404|9415.6|9405.6|9414|9404|6
1631672690000|2021-09-15 02:24:50|9414.4|9404.4|9414|9404|9414.4|9404.4|9414|9404|2
1631672730000|2021-09-15 02:25:30|9414.4|9404.4|9414.6|9404.6|9414.6|9404.6|9414.4|9404.4|2
1631672740000|2021-09-15 02:25:40|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1631672750000|2021-09-15 02:25:50|9414.6|9404.6|9414.1|9404.1|9414.6|9404.6|9414.1|9404.1|3
1631672760000|2021-09-15 02:26:00|9414.4|9404.4|9414.6|9404.6|9414.6|9404.6|9414.4|9404.4|4
1631672770000|2021-09-15 02:26:10|9414.4|9404.4|9414.1|9404.1|9414.6|9404.6|9414.1|9404.1|4
1631672780000|2021-09-15 02:26:20|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1631672790000|2021-09-15 02:26:30|9414.9|9404.9|9413.4|9403.4|9416|9406|9413.4|9403.4|5
1631672800000|2021-09-15 02:26:40|9413.6|9403.6|9414.3|9404.3|9414.3|9404.3|9413|9403|3
1631672810000|2021-09-15 02:26:50|9415.8|9405.8|9416|9406|9416|9406|9415.8|9405.8|2
1631672820000|2021-09-15 02:27:00|9416.3|9406.3|9417.1|9407.1|9417.1|9407.1|9416|9406|5
1631672830000|2021-09-15 02:27:10|9416.8|9406.8|9416.5|9406.5|9417|9407|9416.5|9406.5|8
1631672840000|2021-09-15 02:27:20|9416.4|9406.4|9416|9406|9416.4|9406.4|9416|9406|3
1631672850000|2021-09-15 02:27:30|9415.3|9405.3|9414.1|9404.1|9415.3|9405.3|9414.1|9404.1|2
1631672860000|2021-09-15 02:27:40|9413.5|9403.5|9413.4|9403.4|9413.5|9403.5|9413.3|9403.3|3
1631672950000|2021-09-15 02:29:10|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1631673000000|2021-09-15 02:30:00|9413.5|9403.5|9417.4|9407.4|9419.9|9409.9|9413.5|9403.5|22
1631673010000|2021-09-15 02:30:10|9417.8|9407.8|9426|9416|9426|9416|9417.8|9407.8|21
1631673020000|2021-09-15 02:30:20|9426.1|9416.1|9426|9416|9426.6|9416.6|9425.9|9415.9|7
1631673030000|2021-09-15 02:30:30|9426.1|9416.1|9428|9418|9428|9418|9425.8|9415.8|7
1631673040000|2021-09-15 02:30:40|9427.8|9417.8|9428|9418|9428.8|9418.8|9427.8|9417.8|12
1631673050000|2021-09-15 02:30:50|9428.3|9418.3|9428.5|9418.5|9428.6|9418.6|9427.9|9417.9|7
1631673060000|2021-09-15 02:31:00|9428.3|9418.3|9430.4|9420.4|9430.9|9420.9|9428.3|9418.3|11
1631673070000|2021-09-15 02:31:10|9428.8|9418.8|9433.1|9423.1|9433.4|9423.4|9428.5|9418.5|14
1631673080000|2021-09-15 02:31:20|9432.9|9422.9|9432.3|9422.3|9432.9|9422.9|9431.1|9421.1|8
1631673090000|2021-09-15 02:31:30|9432.4|9422.4|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|2
1631673100000|2021-09-15 02:31:40|9433.8|9423.8|9434.4|9424.4|9434.4|9424.4|9432.9|9422.9|10
1631673110000|2021-09-15 02:31:50|9434.8|9424.8|9439.1|9429.1|9440|9430|9434.8|9424.8|21
1631673120000|2021-09-15 02:32:00|9439.4|9429.4|9443.8|9433.8|9444.5|9434.5|9439.4|9429.4|19
1631673130000|2021-09-15 02:32:10|9443.9|9433.9|9441.5|9431.5|9444.9|9434.9|9441.5|9431.5|10
1631673140000|2021-09-15 02:32:20|9441.6|9431.6|9440.9|9430.9|9442.1|9432.1|9440.9|9430.9|12
1631673150000|2021-09-15 02:32:30|9440.3|9430.3|9441.4|9431.4|9441.4|9431.4|9439|9429|13
1631673160000|2021-09-15 02:32:40|9441.5|9431.5|9441.8|9431.8|9444.4|9434.4|9441.3|9431.3|14
1631673170000|2021-09-15 02:32:50|9441.5|9431.5|9441.8|9431.8|9442.1|9432.1|9441.4|9431.4|7
1631673180000|2021-09-15 02:33:00|9442|9432|9439.5|9429.5|9442.9|9432.9|9439.5|9429.5|11
1631673190000|2021-09-15 02:33:10|9439.3|9429.3|9438|9428|9440|9430|9437.6|9427.6|16
1631673200000|2021-09-15 02:33:20|9437.9|9427.9|9436.8|9426.8|9437.9|9427.9|9436|9426|8
1631673210000|2021-09-15 02:33:30|9436.4|9426.4|9436.9|9426.9|9437.4|9427.4|9435.9|9425.9|7
1631673220000|2021-09-15 02:33:40|9435.5|9425.5|9435.3|9425.3|9437.3|9427.3|9435.3|9425.3|6
1631673230000|2021-09-15 02:33:50|9435.5|9425.5|9434.1|9424.1|9435.5|9425.5|9434.1|9424.1|5
1631673240000|2021-09-15 02:34:00|9433.6|9423.6|9440.1|9430.1|9440.1|9430.1|9433.6|9423.6|12
1631673250000|2021-09-15 02:34:10|9439.9|9429.9|9441|9431|9441|9431|9438.8|9428.8|8
1631673260000|2021-09-15 02:34:20|9440.8|9430.8|9438.3|9428.3|9440.8|9430.8|9437.9|9427.9|10
1631673270000|2021-09-15 02:34:30|9438|9428|9441.4|9431.4|9441.4|9431.4|9436.8|9426.8|11
1631673280000|2021-09-15 02:34:40|9441.3|9431.3|9440.3|9430.3|9441.3|9431.3|9439.9|9429.9|7
1631673290000|2021-09-15 02:34:50|9440.5|9430.5|9441.8|9431.8|9443.5|9433.5|9440.5|9430.5|15
1631673300000|2021-09-15 02:35:00|9441.6|9431.6|9440.8|9430.8|9441.6|9431.6|9439.9|9429.9|12
1631673310000|2021-09-15 02:35:10|9440.5|9430.5|9437.3|9427.3|9440.5|9430.5|9437.3|9427.3|13
1631673320000|2021-09-15 02:35:20|9437.6|9427.6|9437.4|9427.4|9438|9428|9437.4|9427.4|4
1631673330000|2021-09-15 02:35:30|9437.5|9427.5|9438.5|9428.5|9439.4|9429.4|9437.5|9427.5|11
1631673340000|2021-09-15 02:35:40|9438.1|9428.1|9438.3|9428.3|9438.8|9428.8|9437.6|9427.6|9
1631673350000|2021-09-15 02:35:50|9438|9428|9437.9|9427.9|9438.3|9428.3|9437.9|9427.9|6
1631673360000|2021-09-15 02:36:00|9438.3|9428.3|9439.6|9429.6|9439.6|9429.6|9438.3|9428.3|3
1631673370000|2021-09-15 02:36:10|9439.3|9429.3|9438.5|9428.5|9439.3|9429.3|9438.5|9428.5|3
1631673380000|2021-09-15 02:36:20|9438|9428|9439.5|9429.5|9439.5|9429.5|9438|9428|5
1631673390000|2021-09-15 02:36:30|9439.8|9429.8|9441.5|9431.5|9441.5|9431.5|9439.8|9429.8|6
1631673400000|2021-09-15 02:36:40|9441.1|9431.1|9444.3|9434.3|9444.3|9434.3|9441.1|9431.1|5
1631673410000|2021-09-15 02:36:50|9444|9434|9443.4|9433.4|9444.1|9434.1|9443.1|9433.1|5
1631673420000|2021-09-15 02:37:00|9443|9433|9441.4|9431.4|9443|9433|9441.4|9431.4|9
1631673440000|2021-09-15 02:37:20|9441.1|9431.1|9440.3|9430.3|9441.8|9431.8|9440|9430|12
1631673450000|2021-09-15 02:37:30|9440.5|9430.5|9439.5|9429.5|9440.5|9430.5|9439.4|9429.4|10
1631673460000|2021-09-15 02:37:40|9439.4|9429.4|9440|9430|9440.3|9430.3|9439.4|9429.4|5
1631673470000|2021-09-15 02:37:50|9440.3|9430.3|9441.3|9431.3|9441.4|9431.4|9440.3|9430.3|5
1631673480000|2021-09-15 02:38:00|9441|9431|9438.9|9428.9|9441.1|9431.1|9438.9|9428.9|5
1631673490000|2021-09-15 02:38:10|9439.1|9429.1|9439|9429|9439.1|9429.1|9438.9|9428.9|4
1631673500000|2021-09-15 02:38:20|9438.6|9428.6|9439.9|9429.9|9440.6|9430.6|9437.6|9427.6|13
1631673510000|2021-09-15 02:38:30|9440.3|9430.3|9439.9|9429.9|9440.3|9430.3|9439.9|9429.9|2
1631673520000|2021-09-15 02:38:40|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|9440.3|9430.3|1
1631673530000|2021-09-15 02:38:50|9439.9|9429.9|9438.9|9428.9|9439.9|9429.9|9438.9|9428.9|6
1631673540000|2021-09-15 02:39:00|9438.6|9428.6|9438|9428|9438.6|9428.6|9437.4|9427.4|10
1631673550000|2021-09-15 02:39:10|9437.6|9427.6|9435.9|9425.9|9437.6|9427.6|9435.9|9425.9|8
1631673560000|2021-09-15 02:39:20|9436.3|9426.3|9436.3|9426.3|9436.4|9426.4|9436|9426|5
1631673570000|2021-09-15 02:39:30|9436.4|9426.4|9436|9426|9436.6|9426.6|9435.8|9425.8|5
1631673580000|2021-09-15 02:39:40|9436.3|9426.3|9436.8|9426.8|9437|9427|9436|9426|7
1631673590000|2021-09-15 02:39:50|9436.5|9426.5|9435.9|9425.9|9436.5|9426.5|9435.9|9425.9|2
1631673600000|2021-09-15 02:40:00|9436.1|9426.1|9436.6|9426.6|9436.9|9426.9|9436|9426|7
1631673610000|2021-09-15 02:40:10|9436.9|9426.9|9438|9428|9438.4|9428.4|9436.9|9426.9|10
1631673620000|2021-09-15 02:40:20|9437.5|9427.5|9435|9425|9437.5|9427.5|9434.4|9424.4|10
1631673630000|2021-09-15 02:40:30|9435.3|9425.3|9437|9427|9437.3|9427.3|9435.3|9425.3|8
1631673640000|2021-09-15 02:40:40|9437.3|9427.3|9437.3|9427.3|9437.6|9427.6|9437.3|9427.3|4
1631673650000|2021-09-15 02:40:50|9436.8|9426.8|9435.3|9425.3|9436.8|9426.8|9435.3|9425.3|5
1631673660000|2021-09-15 02:41:00|9435.5|9425.5|9437.4|9427.4|9437.6|9427.6|9435|9425|11
1631673670000|2021-09-15 02:41:10|9437.6|9427.6|9439|9429|9439.3|9429.3|9437.6|9427.6|9
1631673680000|2021-09-15 02:41:20|9439.3|9429.3|9440.9|9430.9|9440.9|9430.9|9439|9429|5
1631673690000|2021-09-15 02:41:30|9440.5|9430.5|9439.1|9429.1|9440.5|9430.5|9439.1|9429.1|5
1631673700000|2021-09-15 02:41:40|9439.4|9429.4|9439.1|9429.1|9439.6|9429.6|9439.1|9429.1|4
1631673710000|2021-09-15 02:41:50|9438.8|9428.8|9438.5|9428.5|9438.8|9428.8|9437.4|9427.4|6
1631673720000|2021-09-15 02:42:00|9438.3|9428.3|9438.6|9428.6|9438.6|9428.6|9438.3|9428.3|2
1631673730000|2021-09-15 02:42:10|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|9438.4|9428.4|1
1631673740000|2021-09-15 02:42:20|9438|9428|9437.5|9427.5|9438|9428|9437.3|9427.3|5
1631673760000|2021-09-15 02:42:40|9437.4|9427.4|9437.6|9427.6|9437.6|9427.6|9437.4|9427.4|2
1631673770000|2021-09-15 02:42:50|9438|9428|9439|9429|9439.1|9429.1|9438|9428|6
1631673780000|2021-09-15 02:43:00|9439.6|9429.6|9441.4|9431.4|9441.4|9431.4|9439.1|9429.1|9
1631673790000|2021-09-15 02:43:10|9441.9|9431.9|9444.5|9434.5|9444.5|9434.5|9441.9|9431.9|14
1631673800000|2021-09-15 02:43:20|9444.8|9434.8|9443.9|9433.9|9446.3|9436.3|9443|9433|16
1631673810000|2021-09-15 02:43:30|9444.4|9434.4|9444.4|9434.4|9445.1|9435.1|9443|9433|16
1631673820000|2021-09-15 02:43:40|9443.8|9433.8|9442.3|9432.3|9443.8|9433.8|9441.9|9431.9|9
1631673830000|2021-09-15 02:43:50|9442.4|9432.4|9441.5|9431.5|9443.1|9433.1|9441.1|9431.1|8
1631673840000|2021-09-15 02:44:00|9441.8|9431.8|9439.9|9429.9|9441.8|9431.8|9439.8|9429.8|8
1631673850000|2021-09-15 02:44:10|9440.1|9430.1|9444.4|9434.4|9444.8|9434.8|9440.1|9430.1|7
1631673860000|2021-09-15 02:44:20|9444.3|9434.3|9445.3|9435.3|9445.5|9435.5|9444.3|9434.3|13
1631673870000|2021-09-15 02:44:30|9445|9435|9444.8|9434.8|9445|9435|9444.5|9434.5|8
1631673880000|2021-09-15 02:44:40|9445|9435|9445.1|9435.1|9445.4|9435.4|9445|9435|6
1631673890000|2021-09-15 02:44:50|9445.4|9435.4|9445.1|9435.1|9445.4|9435.4|9445.1|9435.1|6
1631673900000|2021-09-15 02:45:00|9444.9|9434.9|9444.3|9434.3|9445.1|9435.1|9443.5|9433.5|9
1631673910000|2021-09-15 02:45:10|9445.3|9435.3|9446|9436|9446|9436|9444|9434|11
1631673920000|2021-09-15 02:45:20|9445.8|9435.8|9445.8|9435.8|9445.8|9435.8|9444.8|9434.8|6
1631673930000|2021-09-15 02:45:30|9446|9436|9447.4|9437.4|9448.8|9438.8|9446|9436|13
1631673940000|2021-09-15 02:45:40|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|9447.1|9437.1|1
1631673950000|2021-09-15 02:45:50|9447.3|9437.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|5
1631673960000|2021-09-15 02:46:00|9448.5|9438.5|9453.1|9443.1|9453.1|9443.1|9448.5|9438.5|10
1631673970000|2021-09-15 02:46:10|9453|9443|9449.8|9439.8|9453.1|9443.1|9449.8|9439.8|12
1631673980000|2021-09-15 02:46:20|9450|9440|9449.9|9439.9|9451.1|9441.1|9449.9|9439.9|10
1631673990000|2021-09-15 02:46:30|9449.6|9439.6|9450.5|9440.5|9450.5|9440.5|9449.4|9439.4|5
1631674000000|2021-09-15 02:46:40|9450|9440|9451.5|9441.5|9452.1|9442.1|9450|9440|6
1631674010000|2021-09-15 02:46:50|9450.5|9440.5|9450.3|9440.3|9450.5|9440.5|9450|9440|4
1631674020000|2021-09-15 02:47:00|9450.6|9440.6|9450.9|9440.9|9450.9|9440.9|9450.6|9440.6|2
1631674030000|2021-09-15 02:47:10|9451.3|9441.3|9454.9|9444.9|9455.1|9445.1|9450.9|9440.9|16
1631674040000|2021-09-15 02:47:20|9456|9446|9456.3|9446.3|9456.4|9446.4|9454.6|9444.6|11
1631674050000|2021-09-15 02:47:30|9456|9446|9456.6|9446.6|9456.9|9446.9|9455.3|9445.3|8
1631674060000|2021-09-15 02:47:40|9456.5|9446.5|9455.4|9445.4|9456.5|9446.5|9455.4|9445.4|12
1631674070000|2021-09-15 02:47:50|9455|9445|9455.6|9445.6|9456|9446|9454.8|9444.8|10
1631674080000|2021-09-15 02:48:00|9454.9|9444.9|9455.8|9445.8|9455.9|9445.9|9454.9|9444.9|5
1631674090000|2021-09-15 02:48:10|9456|9446|9455.9|9445.9|9457|9447|9455.6|9445.6|7
1631674100000|2021-09-15 02:48:20|9456.9|9446.9|9457.8|9447.8|9458.5|9448.5|9456.9|9446.9|10
1631674110000|2021-09-15 02:48:30|9457.5|9447.5|9456.1|9446.1|9457.5|9447.5|9456.1|9446.1|5
1631674120000|2021-09-15 02:48:40|9455.8|9445.8|9457|9447|9457.3|9447.3|9455.4|9445.4|9
1631674130000|2021-09-15 02:48:50|9456.3|9446.3|9456.8|9446.8|9457.4|9447.4|9456.3|9446.3|6
1631674140000|2021-09-15 02:49:00|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9455.8|9445.8|5
1631674150000|2021-09-15 02:49:10|9455.5|9445.5|9455.6|9445.6|9455.9|9445.9|9455.3|9445.3|6
1631674160000|2021-09-15 02:49:20|9455.9|9445.9|9455.6|9445.6|9455.9|9445.9|9455.6|9445.6|2
1631674170000|2021-09-15 02:49:30|9455.9|9445.9|9456|9446|9456.8|9446.8|9455.5|9445.5|8
1631674180000|2021-09-15 02:49:40|9456.1|9446.1|9456.4|9446.4|9456.4|9446.4|9456.1|9446.1|2
1631674190000|2021-09-15 02:49:50|9456.8|9446.8|9456.8|9446.8|9457|9447|9456|9446|7
1631674200000|2021-09-15 02:50:00|9456.5|9446.5|9456.8|9446.8|9457|9447|9456.3|9446.3|6
1631674210000|2021-09-15 02:50:10|9457.3|9447.3|9461|9451|9461|9451|9457|9447|9
1631674220000|2021-09-15 02:50:20|9460.8|9450.8|9461.8|9451.8|9462|9452|9460.8|9450.8|7
1631674230000|2021-09-15 02:50:30|9461.4|9451.4|9459.5|9449.5|9461.4|9451.4|9459.3|9449.3|13
1631674240000|2021-09-15 02:50:40|9459.8|9449.8|9460|9450|9460|9450|9459.8|9449.8|2
1631674250000|2021-09-15 02:50:50|9459.9|9449.9|9457.8|9447.8|9459.9|9449.9|9457.8|9447.8|10
1631674260000|2021-09-15 02:51:00|9458|9448|9459.3|9449.3|9459.3|9449.3|9457.5|9447.5|8
1631674270000|2021-09-15 02:51:10|9458.9|9448.9|9456.9|9446.9|9458.9|9448.9|9456.9|9446.9|8
1631674280000|2021-09-15 02:51:20|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9455.8|9445.8|8
1631674290000|2021-09-15 02:51:30|9456.5|9446.5|9456|9446|9456.5|9446.5|9456|9446|3
1631674300000|2021-09-15 02:51:40|9456.1|9446.1|9454.5|9444.5|9456.1|9446.1|9454.5|9444.5|10
1631674310000|2021-09-15 02:51:50|9454.6|9444.6|9454.8|9444.8|9455|9445|9454.6|9444.6|5
1631674320000|2021-09-15 02:52:00|9454.4|9444.4|9454.8|9444.8|9454.8|9444.8|9452.6|9442.6|10
1631674330000|2021-09-15 02:52:10|9453.5|9443.5|9452.5|9442.5|9453.6|9443.6|9452.5|9442.5|9
1631674340000|2021-09-15 02:52:20|9452.8|9442.8|9455.3|9445.3|9455.3|9445.3|9452.8|9442.8|9
1631674350000|2021-09-15 02:52:30|9455|9445|9457.5|9447.5|9457.8|9447.8|9454.8|9444.8|10
1631674360000|2021-09-15 02:52:40|9457.3|9447.3|9457|9447|9457.3|9447.3|9456.9|9446.9|10
1631674370000|2021-09-15 02:52:50|9457.3|9447.3|9456.1|9446.1|9457.3|9447.3|9455.5|9445.5|16
1631674380000|2021-09-15 02:53:00|9455.8|9445.8|9453|9443|9455.8|9445.8|9453|9443|10
1631674390000|2021-09-15 02:53:10|9453.5|9443.5|9452.5|9442.5|9455|9445|9452.5|9442.5|15
1631674400000|2021-09-15 02:53:20|9452.1|9442.1|9452.3|9442.3|9452.3|9442.3|9451.9|9441.9|3
1631674410000|2021-09-15 02:53:30|9452.4|9442.4|9452.3|9442.3|9452.4|9442.4|9452.3|9442.3|2
1631674430000|2021-09-15 02:53:50|9451.6|9441.6|9451.3|9441.3|9451.6|9441.6|9450.9|9440.9|8
1631674440000|2021-09-15 02:54:00|9452.5|9442.5|9452|9442|9452.5|9442.5|9451.6|9441.6|6
1631674450000|2021-09-15 02:54:10|9452.1|9442.1|9456.4|9446.4|9456.4|9446.4|9452.1|9442.1|10
1631674460000|2021-09-15 02:54:20|9456.1|9446.1|9455.9|9445.9|9456.4|9446.4|9454.8|9444.8|5
1631674470000|2021-09-15 02:54:30|9456|9446|9456|9446|9456|9446|9456|9446|1
1631674480000|2021-09-15 02:54:40|9456.4|9446.4|9457.1|9447.1|9457.1|9447.1|9456.4|9446.4|5
1631674490000|2021-09-15 02:54:50|9456.9|9446.9|9456.8|9446.8|9456.9|9446.9|9456.8|9446.8|2
1631674500000|2021-09-15 02:55:00|9456.9|9446.9|9457.1|9447.1|9457.1|9447.1|9456.8|9446.8|6
1631674510000|2021-09-15 02:55:10|9457.4|9447.4|9457.8|9447.8|9458.6|9448.6|9457.4|9447.4|5
1631674520000|2021-09-15 02:55:20|9458|9448|9460.9|9450.9|9460.9|9450.9|9458|9448|11
1631674530000|2021-09-15 02:55:30|9461.4|9451.4|9461.8|9451.8|9462.1|9452.1|9461|9451|11
1631674540000|2021-09-15 02:55:40|9461.6|9451.6|9462.4|9452.4|9462.4|9452.4|9461.6|9451.6|2
1631674550000|2021-09-15 02:55:50|9461.9|9451.9|9461.9|9451.9|9462.4|9452.4|9461.9|9451.9|5
1631674560000|2021-09-15 02:56:00|9462.3|9452.3|9461.1|9451.1|9462.3|9452.3|9460.6|9450.6|8
1631674570000|2021-09-15 02:56:10|9460.8|9450.8|9460.5|9450.5|9460.8|9450.8|9460.5|9450.5|2
1631674580000|2021-09-15 02:56:20|9461.8|9451.8|9463|9453|9463.5|9453.5|9461.8|9451.8|11
1631674600000|2021-09-15 02:56:40|9463.3|9453.3|9465.5|9455.5|9466|9456|9463.3|9453.3|15
1631674610000|2021-09-15 02:56:50|9466.1|9456.1|9468|9458|9469|9459|9465.9|9455.9|11
1631674620000|2021-09-15 02:57:00|9468.4|9458.4|9470.4|9460.4|9472.6|9462.6|9468.4|9458.4|13
1631674630000|2021-09-15 02:57:10|9469.9|9459.9|9469.9|9459.9|9470.4|9460.4|9469.4|9459.4|8
1631674640000|2021-09-15 02:57:20|9469.8|9459.8|9471.5|9461.5|9471.5|9461.5|9468.9|9458.9|14
1631674650000|2021-09-15 02:57:30|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9471|9461|8
1631674660000|2021-09-15 02:57:40|9471.5|9461.5|9468.1|9458.1|9471.5|9461.5|9467.5|9457.5|15
1631674670000|2021-09-15 02:57:50|9469|9459|9469|9459|9471.1|9461.1|9468.5|9458.5|16
1631674680000|2021-09-15 02:58:00|9469.4|9459.4|9468.5|9458.5|9470.6|9460.6|9468.5|9458.5|16
1631674690000|2021-09-15 02:58:10|9468.6|9458.6|9469.8|9459.8|9470.3|9460.3|9468.6|9458.6|14
1631674700000|2021-09-15 02:58:20|9469.5|9459.5|9469|9459|9469.8|9459.8|9469|9459|8
1631674710000|2021-09-15 02:58:30|9469.4|9459.4|9469.9|9459.9|9470|9460|9469.4|9459.4|3
1631674720000|2021-09-15 02:58:40|9469.6|9459.6|9469.6|9459.6|9470.1|9460.1|9467.9|9457.9|10
1631674730000|2021-09-15 02:58:50|9469.9|9459.9|9470|9460|9470.1|9460.1|9469.5|9459.5|8
1631674740000|2021-09-15 02:59:00|9470.3|9460.3|9470.3|9460.3|9470.6|9460.6|9470|9460|12
1631674750000|2021-09-15 02:59:10|9470.4|9460.4|9472.3|9462.3|9472.3|9462.3|9470.4|9460.4|6
1631674760000|2021-09-15 02:59:20|9473|9463|9474|9464|9475|9465|9472.5|9462.5|14
1631674770000|2021-09-15 02:59:30|9474.3|9464.3|9473.5|9463.5|9474.9|9464.9|9473.5|9463.5|14
1631674780000|2021-09-15 02:59:40|9473.3|9463.3|9471.8|9461.8|9473.3|9463.3|9471.8|9461.8|5
1631674790000|2021-09-15 02:59:50|9472.3|9462.3|9471.5|9461.5|9473|9463|9470|9460|17
1631674800000|2021-09-15 03:00:00|9471.1|9461.1|9468.3|9458.3|9471.5|9461.5|9468.3|9458.3|13
1631674810000|2021-09-15 03:00:10|9467.6|9457.6|9466.6|9456.6|9467.8|9457.8|9466.6|9456.6|12
1631674820000|2021-09-15 03:00:20|9466.9|9456.9|9469.3|9459.3|9469.3|9459.3|9466.9|9456.9|9
1631674830000|2021-09-15 03:00:30|9469|9459|9469|9459|9469.3|9459.3|9468.5|9458.5|13
1631674840000|2021-09-15 03:00:40|9469.4|9459.4|9468.6|9458.6|9470|9460|9468.6|9458.6|9
1631674850000|2021-09-15 03:00:50|9469|9459|9469.3|9459.3|9469.3|9459.3|9468.1|9458.1|13
1631674860000|2021-09-15 03:01:00|9468.8|9458.8|9471.3|9461.3|9471.3|9461.3|9468.8|9458.8|12
1631674870000|2021-09-15 03:01:10|9471.8|9461.8|9471.3|9461.3|9472.4|9462.4|9471.1|9461.1|10
1631674880000|2021-09-15 03:01:20|9471.4|9461.4|9472|9462|9472.1|9462.1|9471.3|9461.3|5
1631674890000|2021-09-15 03:01:30|9471.8|9461.8|9469.8|9459.8|9471.8|9461.8|9469.6|9459.6|13
1631674900000|2021-09-15 03:01:40|9470|9460|9470|9460|9470|9460|9470|9460|1
1631674910000|2021-09-15 03:01:50|9470.3|9460.3|9472|9462|9472.1|9462.1|9470|9460|10
1631674920000|2021-09-15 03:02:00|9471.8|9461.8|9472|9462|9472|9462|9470.8|9460.8|13
1631674930000|2021-09-15 03:02:10|9472.1|9462.1|9473.4|9463.4|9473.4|9463.4|9472.1|9462.1|5
1631674950000|2021-09-15 03:02:30|9472.9|9462.9|9473.4|9463.4|9473.8|9463.8|9472.5|9462.5|8
1631674960000|2021-09-15 03:02:40|9473.6|9463.6|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|12
1631674970000|2021-09-15 03:02:50|9473.8|9463.8|9473.4|9463.4|9473.8|9463.8|9472.5|9462.5|10
1631674980000|2021-09-15 03:03:00|9473.6|9463.6|9475.9|9465.9|9475.9|9465.9|9473.6|9463.6|3
1631674990000|2021-09-15 03:03:10|9476.1|9466.1|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|9
1631675000000|2021-09-15 03:03:20|9476.1|9466.1|9475.9|9465.9|9476.4|9466.4|9475.9|9465.9|4
1631675010000|2021-09-15 03:03:30|9475.6|9465.6|9474.1|9464.1|9475.6|9465.6|9474.1|9464.1|6
1631675020000|2021-09-15 03:03:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9472.9|9462.9|11
1631675040000|2021-09-15 03:04:00|9474|9464|9474.6|9464.6|9475.3|9465.3|9474|9464|3
1631675050000|2021-09-15 03:04:10|9474.4|9464.4|9473|9463|9474.4|9464.4|9472.9|9462.9|9
1631675060000|2021-09-15 03:04:20|9472.9|9462.9|9470|9460|9472.9|9462.9|9470|9460|8
1631675070000|2021-09-15 03:04:30|9470.3|9460.3|9469.9|9459.9|9470.3|9460.3|9469.9|9459.9|5
1631675080000|2021-09-15 03:04:40|9470|9460|9470|9460|9470.3|9460.3|9470|9460|3
1631675090000|2021-09-15 03:04:50|9469.9|9459.9|9469|9459|9469.9|9459.9|9468.8|9458.8|4
1631675100000|2021-09-15 03:05:00|9469.3|9459.3|9469.8|9459.8|9470|9460|9468.8|9458.8|6
1631675110000|2021-09-15 03:05:10|9470|9460|9469.8|9459.8|9470|9460|9468.3|9458.3|12
1631675120000|2021-09-15 03:05:20|9468.3|9458.3|9466|9456|9468.3|9458.3|9465.6|9455.6|8
1631675130000|2021-09-15 03:05:30|9464.8|9454.8|9464.9|9454.9|9465.6|9455.6|9464.8|9454.8|6
1631675140000|2021-09-15 03:05:40|9464.3|9454.3|9463.9|9453.9|9464.3|9454.3|9463.6|9453.6|9
1631675150000|2021-09-15 03:05:50|9464.1|9454.1|9466|9456|9466.3|9456.3|9464.1|9454.1|8
1631675160000|2021-09-15 03:06:00|9466.3|9456.3|9463.1|9453.1|9466.5|9456.5|9463.1|9453.1|9
1631675170000|2021-09-15 03:06:10|9463.5|9453.5|9464.4|9454.4|9464.4|9454.4|9463.1|9453.1|7
1631675180000|2021-09-15 03:06:20|9465.5|9455.5|9465.8|9455.8|9466.5|9456.5|9465.5|9455.5|6
1631675190000|2021-09-15 03:06:30|9465.1|9455.1|9464.8|9454.8|9465.1|9455.1|9464.4|9454.4|5
1631675210000|2021-09-15 03:06:50|9464.4|9454.4|9464.1|9454.1|9464.4|9454.4|9462.9|9452.9|7
1631675220000|2021-09-15 03:07:00|9464.5|9454.5|9466.5|9456.5|9466.8|9456.8|9464.5|9454.5|6
1631675230000|2021-09-15 03:07:10|9466.3|9456.3|9467.8|9457.8|9467.8|9457.8|9466|9456|5
1631675240000|2021-09-15 03:07:20|9467|9457|9467.5|9457.5|9467.5|9457.5|9467|9457|3
1631675250000|2021-09-15 03:07:30|9467.6|9457.6|9468.1|9458.1|9468.4|9458.4|9467.6|9457.6|4
1631675260000|2021-09-15 03:07:40|9468.8|9458.8|9469.6|9459.6|9469.6|9459.6|9468.1|9458.1|6
1631675280000|2021-09-15 03:08:00|9470|9460|9470|9460|9470|9460|9470|9460|1
1631675290000|2021-09-15 03:08:10|9469.8|9459.8|9471.1|9461.1|9471.1|9461.1|9469.8|9459.8|5
1631675300000|2021-09-15 03:08:20|9471|9461|9470.8|9460.8|9471|9461|9470.5|9460.5|3
1631675310000|2021-09-15 03:08:30|9470.5|9460.5|9469|9459|9470.5|9460.5|9469|9459|6
1631675320000|2021-09-15 03:08:40|9469.1|9459.1|9469.1|9459.1|9469.4|9459.4|9469|9459|5
1631675330000|2021-09-15 03:08:50|9469.4|9459.4|9470|9460|9470.5|9460.5|9469.4|9459.4|5
1631675340000|2021-09-15 03:09:00|9469.6|9459.6|9469.8|9459.8|9469.8|9459.8|9469.1|9459.1|6
1631675350000|2021-09-15 03:09:10|9469.9|9459.9|9473.8|9463.8|9473.9|9463.9|9469.9|9459.9|12
1631675360000|2021-09-15 03:09:20|9474|9464|9474.5|9464.5|9474.5|9464.5|9474|9464|2
1631675370000|2021-09-15 03:09:30|9475.1|9465.1|9477.5|9467.5|9477.5|9467.5|9474.8|9464.8|20
1631675380000|2021-09-15 03:09:40|9477.8|9467.8|9476|9466|9477.8|9467.8|9475.8|9465.8|19
1631675390000|2021-09-15 03:09:50|9476.3|9466.3|9477.5|9467.5|9477.5|9467.5|9475.9|9465.9|25
1631675400000|2021-09-15 03:10:00|9477.1|9467.1|9475.9|9465.9|9477.6|9467.6|9475.9|9465.9|15
1631675410000|2021-09-15 03:10:10|9475.3|9465.3|9474.1|9464.1|9475.3|9465.3|9474.1|9464.1|5
1631675420000|2021-09-15 03:10:20|9474.5|9464.5|9476.1|9466.1|9476.5|9466.5|9474.5|9464.5|17
1631675430000|2021-09-15 03:10:30|9475.8|9465.8|9474.8|9464.8|9475.8|9465.8|9474.6|9464.6|10
1631675440000|2021-09-15 03:10:40|9475|9465|9475.5|9465.5|9475.5|9465.5|9474.8|9464.8|6
1631675450000|2021-09-15 03:10:50|9475.6|9465.6|9475.3|9465.3|9475.6|9465.6|9474.8|9464.8|8
1631675460000|2021-09-15 03:11:00|9475.5|9465.5|9475.8|9465.8|9476.6|9466.6|9475.1|9465.1|14
1631675470000|2021-09-15 03:11:10|9476.3|9466.3|9474.8|9464.8|9476.5|9466.5|9474.8|9464.8|15
1631675480000|2021-09-15 03:11:20|9474.3|9464.3|9476.4|9466.4|9476.4|9466.4|9474.1|9464.1|13
1631675490000|2021-09-15 03:11:30|9476|9466|9476.8|9466.8|9477|9467|9475.6|9465.6|10
1631675500000|2021-09-15 03:11:40|9477|9467|9475.4|9465.4|9477|9467|9475.1|9465.1|14
1631675510000|2021-09-15 03:11:50|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474.3|9464.3|8
1631675520000|2021-09-15 03:12:00|9474.8|9464.8|9472.1|9462.1|9474.8|9464.8|9472.1|9462.1|15
1631675530000|2021-09-15 03:12:10|9472.3|9462.3|9473.1|9463.1|9474.4|9464.4|9472.3|9462.3|8
1631675540000|2021-09-15 03:12:20|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|9472.6|9462.6|1
1631675550000|2021-09-15 03:12:30|9472.3|9462.3|9473|9463|9473.9|9463.9|9472.1|9462.1|13
1631675560000|2021-09-15 03:12:40|9472.6|9462.6|9470|9460|9473.1|9463.1|9469.9|9459.9|16
1631675570000|2021-09-15 03:12:50|9470.3|9460.3|9471.4|9461.4|9471.4|9461.4|9470.3|9460.3|3
1631675580000|2021-09-15 03:13:00|9470.8|9460.8|9471.8|9461.8|9472|9462|9469.9|9459.9|12
1631675590000|2021-09-15 03:13:10|9472|9462|9475.5|9465.5|9475.5|9465.5|9472|9462|12
1631675600000|2021-09-15 03:13:20|9475.3|9465.3|9474.6|9464.6|9475.6|9465.6|9474.6|9464.6|13
1631675610000|2021-09-15 03:13:30|9474.8|9464.8|9474|9464|9474.8|9464.8|9474|9464|4
1631675620000|2021-09-15 03:13:40|9473.5|9463.5|9473.9|9463.9|9473.9|9463.9|9473.5|9463.5|2
1631675630000|2021-09-15 03:13:50|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|2
1631675640000|2021-09-15 03:14:00|9474.5|9464.5|9475.5|9465.5|9475.5|9465.5|9474.5|9464.5|5
1631675650000|2021-09-15 03:14:10|9475.3|9465.3|9475.3|9465.3|9475.5|9465.5|9475.3|9465.3|9
1631675660000|2021-09-15 03:14:20|9475.5|9465.5|9474.5|9464.5|9475.5|9465.5|9474.5|9464.5|10
1631675670000|2021-09-15 03:14:30|9474.3|9464.3|9472.1|9462.1|9474.3|9464.3|9472.1|9462.1|4
1631675690000|2021-09-15 03:14:50|9471.9|9461.9|9471.8|9461.8|9472.3|9462.3|9471.5|9461.5|6
1631675700000|2021-09-15 03:15:00|9472|9462|9471.1|9461.1|9472|9462|9471.1|9461.1|4
1631675720000|2021-09-15 03:15:20|9470.9|9460.9|9471|9461|9471.3|9461.3|9470|9460|6
1631675730000|2021-09-15 03:15:30|9470.4|9460.4|9469.9|9459.9|9470.4|9460.4|9469.6|9459.6|9
1631675740000|2021-09-15 03:15:40|9469.8|9459.8|9469.3|9459.3|9470.4|9460.4|9469.3|9459.3|11
1631675750000|2021-09-15 03:15:50|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1631675760000|2021-09-15 03:16:00|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1631675770000|2021-09-15 03:16:10|9469.3|9459.3|9468.8|9458.8|9469.5|9459.5|9467.6|9457.6|7
1631675780000|2021-09-15 03:16:20|9468.5|9458.5|9469.3|9459.3|9469.8|9459.8|9468.5|9458.5|5
1631675790000|2021-09-15 03:16:30|9468.9|9458.9|9468.8|9458.8|9468.9|9458.9|9468.3|9458.3|3
1631675800000|2021-09-15 03:16:40|9468.4|9458.4|9467.4|9457.4|9468.4|9458.4|9467.4|9457.4|5
1631675810000|2021-09-15 03:16:50|9467.3|9457.3|9466.9|9456.9|9467.3|9457.3|9465.9|9455.9|7
1631675820000|2021-09-15 03:17:00|9467.1|9457.1|9467.9|9457.9|9467.9|9457.9|9467.1|9457.1|3
1631675830000|2021-09-15 03:17:10|9467.6|9457.6|9466.9|9456.9|9467.9|9457.9|9466.8|9456.8|8
1631675840000|2021-09-15 03:17:20|9467.1|9457.1|9468.5|9458.5|9468.5|9458.5|9467.1|9457.1|4
1631675850000|2021-09-15 03:17:30|9468.9|9458.9|9469.5|9459.5|9469.5|9459.5|9468.9|9458.9|11
1631675860000|2021-09-15 03:17:40|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468.5|9458.5|8
1631675870000|2021-09-15 03:17:50|9468.3|9458.3|9466.8|9456.8|9468.3|9458.3|9466.8|9456.8|5
1631675880000|2021-09-15 03:18:00|9466.9|9456.9|9467.9|9457.9|9467.9|9457.9|9466.8|9456.8|8
1631675890000|2021-09-15 03:18:10|9468.4|9458.4|9468.5|9458.5|9468.5|9458.5|9468.3|9458.3|4
1631675900000|2021-09-15 03:18:20|9468.9|9458.9|9469|9459|9469|9459|9468.9|9458.9|2
1631675910000|2021-09-15 03:18:30|9469.1|9459.1|9469.1|9459.1|9470.3|9460.3|9468.9|9458.9|6
1631675920000|2021-09-15 03:18:40|9468.9|9458.9|9467.6|9457.6|9468.9|9458.9|9467.6|9457.6|4
1631675930000|2021-09-15 03:18:50|9467.1|9457.1|9465.6|9455.6|9467.1|9457.1|9465.6|9455.6|8
1631675940000|2021-09-15 03:19:00|9465.3|9455.3|9465|9455|9465.3|9455.3|9464.6|9454.6|6
1631675950000|2021-09-15 03:19:10|9465.3|9455.3|9465.8|9455.8|9465.8|9455.8|9465.3|9455.3|2
1631675960000|2021-09-15 03:19:20|9465.9|9455.9|9465|9455|9465.9|9455.9|9465|9455|4
1631675970000|2021-09-15 03:19:30|9465.3|9455.3|9463.8|9453.8|9465.3|9455.3|9463.8|9453.8|5
1631675980000|2021-09-15 03:19:40|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.8|9453.8|9
1631675990000|2021-09-15 03:19:50|9464|9454|9462.5|9452.5|9464|9454|9461.6|9451.6|7
1631676000000|2021-09-15 03:20:00|9462.8|9452.8|9465.4|9455.4|9465.4|9455.4|9462.8|9452.8|9
1631676010000|2021-09-15 03:20:10|9465.1|9455.1|9465.1|9455.1|9465.1|9455.1|9464.6|9454.6|5
1631676020000|2021-09-15 03:20:20|9464.9|9454.9|9465.1|9455.1|9465.1|9455.1|9464.9|9454.9|2
1631676030000|2021-09-15 03:20:30|9465.4|9455.4|9466.5|9456.5|9466.5|9456.5|9465.4|9455.4|2
1631676040000|2021-09-15 03:20:40|9466.3|9456.3|9465.5|9455.5|9466.3|9456.3|9465|9455|11
1631676050000|2021-09-15 03:20:50|9465.8|9455.8|9467.1|9457.1|9467.1|9457.1|9465.5|9455.5|8
1631676060000|2021-09-15 03:21:00|9467.4|9457.4|9468.6|9458.6|9470|9460|9467.4|9457.4|6
1631676070000|2021-09-15 03:21:10|9468.8|9458.8|9469|9459|9469|9459|9468.8|9458.8|2
1631676080000|2021-09-15 03:21:20|9468.8|9458.8|9471.4|9461.4|9471.4|9461.4|9468.8|9458.8|6
1631676090000|2021-09-15 03:21:30|9471.1|9461.1|9471.4|9461.4|9471.4|9461.4|9471.1|9461.1|2
1631676100000|2021-09-15 03:21:40|9471.6|9461.6|9473|9463|9473.3|9463.3|9471.6|9461.6|7
1631676110000|2021-09-15 03:21:50|9473.4|9463.4|9472.5|9462.5|9473.4|9463.4|9472.3|9462.3|6
1631676120000|2021-09-15 03:22:00|9472.8|9462.8|9474|9464|9474.1|9464.1|9472.6|9462.6|17
1631676130000|2021-09-15 03:22:10|9473.8|9463.8|9474.1|9464.1|9474.1|9464.1|9473.3|9463.3|7
1631676140000|2021-09-15 03:22:20|9473.8|9463.8|9473.1|9463.1|9474.8|9464.8|9473|9463|14
1631676150000|2021-09-15 03:22:30|9472.9|9462.9|9473.3|9463.3|9473.4|9463.4|9472.5|9462.5|8
1631676160000|2021-09-15 03:22:40|9473.8|9463.8|9475.4|9465.4|9475.4|9465.4|9473.3|9463.3|18
1631676170000|2021-09-15 03:22:50|9475.5|9465.5|9476.1|9466.1|9476.3|9466.3|9475.3|9465.3|13
1631676180000|2021-09-15 03:23:00|9476.6|9466.6|9475.4|9465.4|9476.6|9466.6|9475.1|9465.1|11
1631676190000|2021-09-15 03:23:10|9476|9466|9474.5|9464.5|9476.3|9466.3|9474.3|9464.3|13
1631676200000|2021-09-15 03:23:20|9474.3|9464.3|9472.3|9462.3|9474.3|9464.3|9472|9462|8
1631676210000|2021-09-15 03:23:30|9472|9462|9472|9462|9472|9462|9472|9462|1
1631676220000|2021-09-15 03:23:40|9472.3|9462.3|9470|9460|9472.3|9462.3|9470|9460|9
1631676230000|2021-09-15 03:23:50|9470.1|9460.1|9469.6|9459.6|9470.3|9460.3|9469.6|9459.6|5
1631676240000|2021-09-15 03:24:00|9469.3|9459.3|9469.1|9459.1|9469.6|9459.6|9468.9|9458.9|8
1631676250000|2021-09-15 03:24:10|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9468.3|9458.3|12
1631676260000|2021-09-15 03:24:20|9469.1|9459.1|9471.4|9461.4|9471.4|9461.4|9469|9459|9
1631676270000|2021-09-15 03:24:30|9471.8|9461.8|9471.9|9461.9|9471.9|9461.9|9471.4|9461.4|4
1631676280000|2021-09-15 03:24:40|9473|9463|9473|9463|9473.3|9463.3|9472.8|9462.8|6
1631676290000|2021-09-15 03:24:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.5|9462.5|4
1631676300000|2021-09-15 03:25:00|9472.5|9462.5|9472.5|9462.5|9472.8|9462.8|9472.5|9462.5|3
1631676310000|2021-09-15 03:25:10|9472.3|9462.3|9471.9|9461.9|9472.3|9462.3|9471|9461|6
1631676320000|2021-09-15 03:25:20|9472.3|9462.3|9473.4|9463.4|9473.4|9463.4|9472.3|9462.3|4
1631676330000|2021-09-15 03:25:30|9473.6|9463.6|9475.5|9465.5|9476.1|9466.1|9473.6|9463.6|6
1631676340000|2021-09-15 03:25:40|9475.1|9465.1|9475.3|9465.3|9475.3|9465.3|9473.8|9463.8|6
1631676350000|2021-09-15 03:25:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|3
1631676360000|2021-09-15 03:26:00|9475.4|9465.4|9475|9465|9475.6|9465.6|9475|9465|4
1631676370000|2021-09-15 03:26:10|9474.8|9464.8|9473.3|9463.3|9474.8|9464.8|9473.3|9463.3|6
1631676380000|2021-09-15 03:26:20|9473.5|9463.5|9475|9465|9475|9465|9473.5|9463.5|5
1631676390000|2021-09-15 03:26:30|9475.3|9465.3|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|2
1631676400000|2021-09-15 03:26:40|9475.3|9465.3|9474.5|9464.5|9475.3|9465.3|9474.4|9464.4|7
1631676410000|2021-09-15 03:26:50|9474.1|9464.1|9473.3|9463.3|9474.1|9464.1|9473.3|9463.3|3
1631676420000|2021-09-15 03:27:00|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|3
1631676430000|2021-09-15 03:27:10|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1631676440000|2021-09-15 03:27:20|9475.3|9465.3|9475.4|9465.4|9475.4|9465.4|9475.3|9465.3|2
1631676450000|2021-09-15 03:27:30|9475.6|9465.6|9476.4|9466.4|9476.4|9466.4|9475.6|9465.6|4
1631676460000|2021-09-15 03:27:40|9476.8|9466.8|9475.5|9465.5|9476.8|9466.8|9475.5|9465.5|3
1631676470000|2021-09-15 03:27:50|9475|9465|9475.8|9465.8|9475.8|9465.8|9475|9465|3
1631676480000|2021-09-15 03:28:00|9475.5|9465.5|9475.4|9465.4|9475.5|9465.5|9475.4|9465.4|2
1631676490000|2021-09-15 03:28:10|9475.3|9465.3|9475.4|9465.4|9475.4|9465.4|9474.8|9464.8|5
1631676500000|2021-09-15 03:28:20|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9474.3|9464.3|6
1631676510000|2021-09-15 03:28:30|9475|9465|9474.4|9464.4|9475|9465|9474.3|9464.3|5
1631676520000|2021-09-15 03:28:40|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9474.1|9464.1|8
1631676530000|2021-09-15 03:28:50|9475|9465|9474.3|9464.3|9475|9465|9474.1|9464.1|4
1631676540000|2021-09-15 03:29:00|9474.6|9464.6|9475.5|9465.5|9475.5|9465.5|9474.6|9464.6|13
1631676550000|2021-09-15 03:29:10|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|9475.3|9465.3|1
1631676560000|2021-09-15 03:29:20|9474.8|9464.8|9474.3|9464.3|9475|9465|9473.8|9463.8|9
1631676570000|2021-09-15 03:29:30|9474.8|9464.8|9474.5|9464.5|9475.3|9465.3|9474.5|9464.5|4
1631676580000|2021-09-15 03:29:40|9475.3|9465.3|9474.8|9464.8|9475.3|9465.3|9474.8|9464.8|6
1631676590000|2021-09-15 03:29:50|9474.4|9464.4|9474.3|9464.3|9474.4|9464.4|9473.5|9463.5|8
1631676600000|2021-09-15 03:30:00|9473.9|9463.9|9473.3|9463.3|9473.9|9463.9|9472.8|9462.8|5
1631676610000|2021-09-15 03:30:10|9472.9|9462.9|9471.3|9461.3|9472.9|9462.9|9470.8|9460.8|6
1631676620000|2021-09-15 03:30:20|9471.6|9461.6|9470.8|9460.8|9472|9462|9470.8|9460.8|5
1631676630000|2021-09-15 03:30:30|9470.5|9460.5|9470.3|9460.3|9471.1|9461.1|9470.3|9460.3|10
1631676640000|2021-09-15 03:30:40|9470.5|9460.5|9470.3|9460.3|9470.5|9460.5|9470.3|9460.3|4
1631676660000|2021-09-15 03:31:00|9470.4|9460.4|9470.4|9460.4|9471.1|9461.1|9470|9460|9
1631676670000|2021-09-15 03:31:10|9470.8|9460.8|9472.4|9462.4|9472.4|9462.4|9470.8|9460.8|5
1631676680000|2021-09-15 03:31:20|9472.3|9462.3|9472.4|9462.4|9472.6|9462.6|9472.3|9462.3|3
1631676700000|2021-09-15 03:31:40|9472.6|9462.6|9472.4|9462.4|9473.4|9463.4|9472.3|9462.3|6
1631676720000|2021-09-15 03:32:00|9472.5|9462.5|9472.4|9462.4|9472.5|9462.5|9472.4|9462.4|2
1631676730000|2021-09-15 03:32:10|9472.5|9462.5|9472.3|9462.3|9472.5|9462.5|9472.3|9462.3|2
1631676740000|2021-09-15 03:32:20|9472.5|9462.5|9470.6|9460.6|9472.5|9462.5|9470|9460|10
1631676750000|2021-09-15 03:32:30|9471.1|9461.1|9470.4|9460.4|9471.1|9461.1|9470.4|9460.4|3
1631676760000|2021-09-15 03:32:40|9470|9460|9469.9|9459.9|9470|9460|9469.9|9459.9|2
1631676770000|2021-09-15 03:32:50|9469.5|9459.5|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|2
1631676780000|2021-09-15 03:33:00|9469|9459|9469.8|9459.8|9469.8|9459.8|9469|9459|3
1631676790000|2021-09-15 03:33:10|9470|9460|9470|9460|9470|9460|9470|9460|1
1631676800000|2021-09-15 03:33:20|9470.4|9460.4|9469.6|9459.6|9470.4|9460.4|9468.8|9458.8|5
1631676810000|2021-09-15 03:33:30|9469.4|9459.4|9468.8|9458.8|9469.4|9459.4|9468.5|9458.5|7
1631676820000|2021-09-15 03:33:40|9469.6|9459.6|9470.1|9460.1|9470.1|9460.1|9469.6|9459.6|2
1631676860000|2021-09-15 03:34:20|9470.8|9460.8|9472.1|9462.1|9472.3|9462.3|9470.8|9460.8|4
1631676870000|2021-09-15 03:34:30|9471.9|9461.9|9470.6|9460.6|9471.9|9461.9|9470.5|9460.5|4
1631676880000|2021-09-15 03:34:40|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|1
1631676890000|2021-09-15 03:34:50|9470|9460|9470.1|9460.1|9470.1|9460.1|9470|9460|2
1631676900000|2021-09-15 03:35:00|9470|9460|9470|9460|9470|9460|9470|9460|1
1631676910000|2021-09-15 03:35:10|9469.6|9459.6|9469.9|9459.9|9469.9|9459.9|9469.6|9459.6|2
1631676920000|2021-09-15 03:35:20|9469.5|9459.5|9468.6|9458.6|9469.5|9459.5|9468.6|9458.6|3
1631676930000|2021-09-15 03:35:30|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1631676940000|2021-09-15 03:35:40|9468.8|9458.8|9469|9459|9469|9459|9468.8|9458.8|2
1631676950000|2021-09-15 03:35:50|9469.3|9459.3|9466.3|9456.3|9469.3|9459.3|9466.3|9456.3|7
1631676960000|2021-09-15 03:36:00|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|2
1631676990000|2021-09-15 03:36:30|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1631677000000|2021-09-15 03:36:40|9466.3|9456.3|9466.3|9456.3|9466.8|9456.8|9466.3|9456.3|4
1631677060000|2021-09-15 03:37:40|9466.5|9456.5|9470.3|9460.3|9470.3|9460.3|9466.5|9456.5|3
1631677070000|2021-09-15 03:37:50|9470.1|9460.1|9467.9|9457.9|9470.5|9460.5|9467.9|9457.9|5
1631677080000|2021-09-15 03:38:00|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631677090000|2021-09-15 03:38:10|9468.8|9458.8|9468.3|9458.3|9469.4|9459.4|9468.3|9458.3|5
1631677100000|2021-09-15 03:38:20|9468.6|9458.6|9467.8|9457.8|9469|9459|9467.8|9457.8|4
1631677110000|2021-09-15 03:38:30|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1631677120000|2021-09-15 03:38:40|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1631677130000|2021-09-15 03:38:50|9467.5|9457.5|9468.8|9458.8|9468.8|9458.8|9467.5|9457.5|3
1631677140000|2021-09-15 03:39:00|9469|9459|9469.5|9459.5|9469.8|9459.8|9469|9459|5
1631677150000|2021-09-15 03:39:10|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1631677160000|2021-09-15 03:39:20|9469.4|9459.4|9469|9459|9469.8|9459.8|9469|9459|4
1631677170000|2021-09-15 03:39:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.5|9459.5|3
1631677180000|2021-09-15 03:39:40|9469.5|9459.5|9467.8|9457.8|9469.5|9459.5|9467.8|9457.8|6
1631677200000|2021-09-15 03:40:00|9467.6|9457.6|9466.6|9456.6|9467.6|9457.6|9466.4|9456.4|5
1631677210000|2021-09-15 03:40:10|9466.4|9456.4|9466.5|9456.5|9466.5|9456.5|9466.4|9456.4|2
1631677220000|2021-09-15 03:40:20|9466.8|9456.8|9466.9|9456.9|9466.9|9456.9|9466.8|9456.8|2
1631677230000|2021-09-15 03:40:30|9466.6|9456.6|9466.9|9456.9|9466.9|9456.9|9466.6|9456.6|4
1631677240000|2021-09-15 03:40:40|9466.4|9456.4|9466.9|9456.9|9466.9|9456.9|9466.4|9456.4|3
1631677250000|2021-09-15 03:40:50|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9465.8|9455.8|3
1631677260000|2021-09-15 03:41:00|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|2
1631677270000|2021-09-15 03:41:10|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|9465.8|9455.8|1
1631677280000|2021-09-15 03:41:20|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|1
1631677300000|2021-09-15 03:41:40|9465.3|9455.3|9466.8|9456.8|9466.9|9456.9|9465.3|9455.3|5
1631677310000|2021-09-15 03:41:50|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1631677330000|2021-09-15 03:42:10|9466.1|9456.1|9465.6|9455.6|9466.1|9456.1|9465.6|9455.6|2
1631677340000|2021-09-15 03:42:20|9465|9455|9466.4|9456.4|9466.4|9456.4|9465|9455|5
1631677360000|2021-09-15 03:42:40|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|9466.6|9456.6|1
1631677370000|2021-09-15 03:42:50|9466.9|9456.9|9466.8|9456.8|9467.1|9457.1|9466.8|9456.8|3
1631677380000|2021-09-15 03:43:00|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631677390000|2021-09-15 03:43:10|9466.8|9456.8|9466.8|9456.8|9467.3|9457.3|9466.5|9456.5|6
1631677400000|2021-09-15 03:43:20|9467|9457|9466.8|9456.8|9467.8|9457.8|9466.8|9456.8|5
1631677430000|2021-09-15 03:43:50|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1631677440000|2021-09-15 03:44:00|9467.5|9457.5|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|3
1631677450000|2021-09-15 03:44:10|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1631677460000|2021-09-15 03:44:20|9467|9457|9466.8|9456.8|9467|9457|9466.8|9456.8|2
1631677470000|2021-09-15 03:44:30|9467|9457|9467.1|9457.1|9467.5|9457.5|9467|9457|5
1631677490000|2021-09-15 03:44:50|9466.9|9456.9|9466.4|9456.4|9467|9457|9466.4|9456.4|4
1631677510000|2021-09-15 03:45:10|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1631677520000|2021-09-15 03:45:20|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|9466.4|9456.4|1
1631677540000|2021-09-15 03:45:40|9466.8|9456.8|9465.8|9455.8|9466.8|9456.8|9465.8|9455.8|2
1631677580000|2021-09-15 03:46:20|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1631677590000|2021-09-15 03:46:30|9466|9456|9466.8|9456.8|9466.8|9456.8|9466|9456|2
1631677620000|2021-09-15 03:47:00|9467|9457|9467.9|9457.9|9467.9|9457.9|9466.8|9456.8|6
1631677630000|2021-09-15 03:47:10|9468.4|9458.4|9467.3|9457.3|9468.4|9458.4|9467.3|9457.3|3
1631677760000|2021-09-15 03:49:20|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1631677770000|2021-09-15 03:49:30|9468.5|9458.5|9467.1|9457.1|9468.5|9458.5|9467.1|9457.1|4
1631677780000|2021-09-15 03:49:40|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1631677790000|2021-09-15 03:49:50|9467.4|9457.4|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|2
1631677900000|2021-09-15 03:51:40|9467|9457|9467.3|9457.3|9467.3|9457.3|9467|9457|2
1631677920000|2021-09-15 03:52:00|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1631677930000|2021-09-15 03:52:10|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1631678000000|2021-09-15 03:53:20|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466.1|9456.1|4
1631678030000|2021-09-15 03:53:50|9467|9457|9467|9457|9467|9457|9467|9457|1
1631678040000|2021-09-15 03:54:00|9466.6|9456.6|9466.4|9456.4|9467|9457|9466.4|9456.4|8
1631678050000|2021-09-15 03:54:10|9466.1|9456.1|9465.8|9455.8|9466.3|9456.3|9465.8|9455.8|3
1631678060000|2021-09-15 03:54:20|9466|9456|9466.1|9456.1|9466.5|9456.5|9465.6|9455.6|9
1631678080000|2021-09-15 03:54:40|9465.6|9455.6|9466.8|9456.8|9466.8|9456.8|9465.6|9455.6|6
1631678100000|2021-09-15 03:55:00|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|2
1631678120000|2021-09-15 03:55:20|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|1
1631678150000|2021-09-15 03:55:50|9466|9456|9466.3|9456.3|9466.8|9456.8|9466|9456|4
1631678170000|2021-09-15 03:56:10|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1631678190000|2021-09-15 03:56:30|9467|9457|9467.1|9457.1|9467.1|9457.1|9467|9457|2
1631678220000|2021-09-15 03:57:00|9466.9|9456.9|9466.6|9456.6|9466.9|9456.9|9466.6|9456.6|2
1631678270000|2021-09-15 03:57:50|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|9466.8|9456.8|1
1631678280000|2021-09-15 03:58:00|9467|9457|9467|9457|9467|9457|9467|9457|1
1631678320000|2021-09-15 03:58:40|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1631678360000|2021-09-15 03:59:20|9466.5|9456.5|9466|9456|9466.5|9456.5|9466|9456|2
1631678380000|2021-09-15 03:59:40|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1631678390000|2021-09-15 03:59:50|9466|9456|9466|9456|9466.3|9456.3|9466|9456|3
1631678400000|2021-09-15 04:00:00|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466|9456|3
1631678410000|2021-09-15 04:00:10|9466|9456|9466|9456|9466|9456|9466|9456|1
1631678440000|2021-09-15 04:00:40|9466.3|9456.3|9467.1|9457.1|9467.1|9457.1|9466.3|9456.3|3
1631678460000|2021-09-15 04:01:00|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1631678470000|2021-09-15 04:01:10|9466.6|9456.6|9466.4|9456.4|9466.6|9456.6|9466.4|9456.4|2
1631678500000|2021-09-15 04:01:40|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1631678510000|2021-09-15 04:01:50|9466.8|9456.8|9466.5|9456.5|9466.8|9456.8|9466.5|9456.5|2
1631678520000|2021-09-15 04:02:00|9466.9|9456.9|9468.3|9458.3|9468.3|9458.3|9466.9|9456.9|2
1631678540000|2021-09-15 04:02:20|9468.5|9458.5|9468.8|9458.8|9468.8|9458.8|9468.5|9458.5|2
1631678550000|2021-09-15 04:02:30|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631678600000|2021-09-15 04:03:20|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1631678620000|2021-09-15 04:03:40|9468.6|9458.6|9468.5|9458.5|9468.6|9458.6|9468.5|9458.5|2
1631678630000|2021-09-15 04:03:50|9468.6|9458.6|9469.8|9459.8|9469.8|9459.8|9468.5|9458.5|6
1631678640000|2021-09-15 04:04:00|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.8|9458.8|3
1631678720000|2021-09-15 04:05:20|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631678840000|2021-09-15 04:07:20|9468.6|9458.6|9468.8|9458.8|9469.1|9459.1|9468.6|9458.6|4
1631678890000|2021-09-15 04:08:10|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631678900000|2021-09-15 04:08:20|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|9468.8|9458.8|1
1631678910000|2021-09-15 04:08:30|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631678940000|2021-09-15 04:09:00|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|2
1631678970000|2021-09-15 04:09:30|9469|9459|9468.5|9458.5|9469|9459|9468.5|9458.5|2
1631679030000|2021-09-15 04:10:30|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|9468.4|9458.4|1
1631679050000|2021-09-15 04:10:50|9468.1|9458.1|9466.8|9456.8|9468.1|9458.1|9466.4|9456.4|3
1631679060000|2021-09-15 04:11:00|9467|9457|9467|9457|9467|9457|9467|9457|1
1631679070000|2021-09-15 04:11:10|9467.3|9457.3|9467.9|9457.9|9467.9|9457.9|9467.3|9457.3|2
1631679080000|2021-09-15 04:11:20|9467.6|9457.6|9467|9457|9467.6|9457.6|9467|9457|3
1631679090000|2021-09-15 04:11:30|9467.3|9457.3|9467.9|9457.9|9467.9|9457.9|9467.3|9457.3|2
1631679100000|2021-09-15 04:11:40|9467.6|9457.6|9467|9457|9467.6|9457.6|9467|9457|2
1631679110000|2021-09-15 04:11:50|9467.3|9457.3|9468.1|9458.1|9468.1|9458.1|9467.3|9457.3|3
1631679150000|2021-09-15 04:12:30|9468.5|9458.5|9470.1|9460.1|9470.1|9460.1|9468.5|9458.5|2
1631679160000|2021-09-15 04:12:40|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1631679230000|2021-09-15 04:13:50|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|1
1631679240000|2021-09-15 04:14:00|9470.6|9460.6|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|2
1631679250000|2021-09-15 04:14:10|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|9470.1|9460.1|1
1631679310000|2021-09-15 04:15:10|9469.8|9459.8|9469.3|9459.3|9470.3|9460.3|9469.3|9459.3|7
1631679320000|2021-09-15 04:15:20|9468|9458|9468|9458|9468|9458|9468|9458|1
1631679330000|2021-09-15 04:15:30|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|3
1631679350000|2021-09-15 04:15:50|9468.3|9458.3|9467.9|9457.9|9468.5|9458.5|9467.8|9457.8|6
1631679360000|2021-09-15 04:16:00|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|3
1631679400000|2021-09-15 04:16:40|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|2
1631679420000|2021-09-15 04:17:00|9468.9|9458.9|9467.8|9457.8|9468.9|9458.9|9467.8|9457.8|2
1631679430000|2021-09-15 04:17:10|9468|9458|9469|9459|9469|9459|9468|9458|4
1631679440000|2021-09-15 04:17:20|9469.3|9459.3|9469.4|9459.4|9469.6|9459.6|9469.3|9459.3|4
1631679450000|2021-09-15 04:17:30|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631679460000|2021-09-15 04:17:40|9469.5|9459.5|9469.4|9459.4|9469.5|9459.5|9469.4|9459.4|2
1631679470000|2021-09-15 04:17:50|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|2
1631679480000|2021-09-15 04:18:00|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1631679490000|2021-09-15 04:18:10|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|9469.4|9459.4|1
1631679530000|2021-09-15 04:18:50|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631679550000|2021-09-15 04:19:10|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1631679560000|2021-09-15 04:19:20|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631679640000|2021-09-15 04:20:40|9469|9459|9469|9459|9469|9459|9469|9459|1
1631679650000|2021-09-15 04:20:50|9468.6|9458.6|9467.8|9457.8|9468.6|9458.6|9467.8|9457.8|2
1631679710000|2021-09-15 04:21:50|9467.6|9457.6|9466.1|9456.1|9467.6|9457.6|9466.1|9456.1|3
1631679760000|2021-09-15 04:22:40|9466|9456|9466.1|9456.1|9466.1|9456.1|9466|9456|2
1631679770000|2021-09-15 04:22:50|9466|9456|9466|9456|9466|9456|9466|9456|1
1631679780000|2021-09-15 04:23:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|2
1631679810000|2021-09-15 04:23:30|9466.3|9456.3|9467.4|9457.4|9467.4|9457.4|9466.3|9456.3|2
1631679820000|2021-09-15 04:23:40|9467.6|9457.6|9468.5|9458.5|9468.5|9458.5|9467.6|9457.6|5
1631679840000|2021-09-15 04:24:00|9468.9|9458.9|9468.1|9458.1|9468.9|9458.9|9468.1|9458.1|2
1631679860000|2021-09-15 04:24:20|9468.4|9458.4|9468.6|9458.6|9468.9|9458.9|9468.4|9458.4|3
1631679870000|2021-09-15 04:24:30|9468.9|9458.9|9469.3|9459.3|9469.3|9459.3|9468.9|9458.9|3
1631679900000|2021-09-15 04:25:00|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|9469.5|9459.5|1
1631679910000|2021-09-15 04:25:10|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|4
1631679920000|2021-09-15 04:25:20|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9468.8|9458.8|4
1631679930000|2021-09-15 04:25:30|9469.6|9459.6|9470|9460|9470|9460|9469.6|9459.6|2
1631679940000|2021-09-15 04:25:40|9470.4|9460.4|9470.8|9460.8|9470.8|9460.8|9470.4|9460.4|3
1631679950000|2021-09-15 04:25:50|9470.4|9460.4|9470.4|9460.4|9470.6|9460.6|9470.4|9460.4|3
1631679990000|2021-09-15 04:26:30|9470.3|9460.3|9469.8|9459.8|9470.3|9460.3|9469.8|9459.8|2
1631680000000|2021-09-15 04:26:40|9470|9460|9470|9460|9470|9460|9470|9460|1
1631680010000|2021-09-15 04:26:50|9469.8|9459.8|9470.4|9460.4|9470.4|9460.4|9469.8|9459.8|3
1631680030000|2021-09-15 04:27:10|9470.3|9460.3|9470|9460|9470.3|9460.3|9470|9460|2
1631680040000|2021-09-15 04:27:20|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1631680050000|2021-09-15 04:27:30|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1631680060000|2021-09-15 04:27:40|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1631680080000|2021-09-15 04:28:00|9469.3|9459.3|9469.4|9459.4|9469.4|9459.4|9468.8|9458.8|3
1631680090000|2021-09-15 04:28:10|9469.5|9459.5|9470|9460|9470|9460|9469.5|9459.5|2
1631680100000|2021-09-15 04:28:20|9469.8|9459.8|9469.9|9459.9|9469.9|9459.9|9469.8|9459.8|2
1631680130000|2021-09-15 04:28:50|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|9469.8|9459.8|1
1631680140000|2021-09-15 04:29:00|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1631680200000|2021-09-15 04:30:00|9469.8|9459.8|9469.3|9459.3|9469.8|9459.8|9469.3|9459.3|2
1631680330000|2021-09-15 04:32:10|9469|9459|9468.3|9458.3|9469|9459|9468.3|9458.3|2
1631680350000|2021-09-15 04:32:30|9468|9458|9466.3|9456.3|9468|9458|9466.3|9456.3|2
1631680400000|2021-09-15 04:33:20|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|9466.1|9456.1|1
1631680430000|2021-09-15 04:33:50|9466.4|9456.4|9467.6|9457.6|9467.6|9457.6|9466.4|9456.4|2
1631680440000|2021-09-15 04:34:00|9467.4|9457.4|9467.5|9457.5|9467.5|9457.5|9467|9457|7
1631680470000|2021-09-15 04:34:30|9467.4|9457.4|9467.5|9457.5|9467.5|9457.5|9467.4|9457.4|2
1631680500000|2021-09-15 04:35:00|9467.3|9457.3|9467.1|9457.1|9467.4|9457.4|9467.1|9457.1|3
1631680510000|2021-09-15 04:35:10|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466.8|9456.8|4
1631680530000|2021-09-15 04:35:30|9467|9457|9466.8|9456.8|9467|9457|9466.3|9456.3|4
1631680570000|2021-09-15 04:36:10|9466.9|9456.9|9467.4|9457.4|9467.4|9457.4|9466.9|9456.9|2
1631680580000|2021-09-15 04:36:20|9467.5|9457.5|9467.3|9457.3|9467.6|9457.6|9467.3|9457.3|7
1631680590000|2021-09-15 04:36:30|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1631680610000|2021-09-15 04:36:50|9467.4|9457.4|9467.3|9457.3|9467.4|9457.4|9467.3|9457.3|2
1631680620000|2021-09-15 04:37:00|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|9467.5|9457.5|1
1631680630000|2021-09-15 04:37:10|9466.1|9456.1|9466.3|9456.3|9466.3|9456.3|9466.1|9456.1|2
1631680660000|2021-09-15 04:37:40|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631680670000|2021-09-15 04:37:50|9466.8|9456.8|9468.3|9458.3|9468.5|9458.5|9466.8|9456.8|5
1631680680000|2021-09-15 04:38:00|9468.5|9458.5|9467.5|9457.5|9468.8|9458.8|9467.5|9457.5|4
1631680690000|2021-09-15 04:38:10|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9466.3|9456.3|7
1631680700000|2021-09-15 04:38:20|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1631680710000|2021-09-15 04:38:30|9467.5|9457.5|9467.9|9457.9|9467.9|9457.9|9467.5|9457.5|2
1631680730000|2021-09-15 04:38:50|9467.5|9457.5|9467|9457|9467.5|9457.5|9467|9457|2
1631680740000|2021-09-15 04:39:00|9467.3|9457.3|9467.9|9457.9|9467.9|9457.9|9467.3|9457.3|2
1631680750000|2021-09-15 04:39:10|9468.1|9458.1|9469|9459|9469|9459|9468.1|9458.1|2
1631680760000|2021-09-15 04:39:20|9468.8|9458.8|9469.3|9459.3|9469.3|9459.3|9468.8|9458.8|3
1631680770000|2021-09-15 04:39:30|9469|9459|9468.4|9458.4|9469|9459|9468.4|9458.4|4
1631680800000|2021-09-15 04:40:00|9468|9458|9468|9458|9468|9458|9468|9458|1
1631680810000|2021-09-15 04:40:10|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|1
1631680820000|2021-09-15 04:40:20|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|5
1631680830000|2021-09-15 04:40:30|9469.8|9459.8|9470.3|9460.3|9470.3|9460.3|9469.4|9459.4|4
1631680840000|2021-09-15 04:40:40|9470.6|9460.6|9470.3|9460.3|9470.6|9460.6|9470|9460|3
1631680850000|2021-09-15 04:40:50|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1631680860000|2021-09-15 04:41:00|9470|9460|9470|9460|9470|9460|9470|9460|1
1631680870000|2021-09-15 04:41:10|9470.1|9460.1|9471.1|9461.1|9471.1|9461.1|9470.1|9460.1|2
1631680880000|2021-09-15 04:41:20|9471|9461|9471.1|9461.1|9471.1|9461.1|9471|9461|2
1631680890000|2021-09-15 04:41:30|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1631680900000|2021-09-15 04:41:40|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1631680920000|2021-09-15 04:42:00|9471|9461|9471.1|9461.1|9471.1|9461.1|9471|9461|2
1631680930000|2021-09-15 04:42:10|9470.9|9460.9|9470.5|9460.5|9470.9|9460.9|9470.5|9460.5|3
1631680940000|2021-09-15 04:42:20|9470.3|9460.3|9469.9|9459.9|9470.3|9460.3|9469.6|9459.6|4
1631680950000|2021-09-15 04:42:30|9469.6|9459.6|9468.8|9458.8|9469.6|9459.6|9468.8|9458.8|5
1631680980000|2021-09-15 04:43:00|9469|9459|9469.5|9459.5|9469.8|9459.8|9468.5|9458.5|5
1631680990000|2021-09-15 04:43:10|9469.8|9459.8|9469.5|9459.5|9469.8|9459.8|9469.5|9459.5|2
1631681000000|2021-09-15 04:43:20|9469.8|9459.8|9470|9460|9470|9460|9469.8|9459.8|2
1631681010000|2021-09-15 04:43:30|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.9|9459.9|2
1631681040000|2021-09-15 04:44:00|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1631681050000|2021-09-15 04:44:10|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1631681110000|2021-09-15 04:45:10|9470|9460|9470|9460|9470|9460|9470|9460|1
1631681120000|2021-09-15 04:45:20|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|9469.6|9459.6|1
1631681130000|2021-09-15 04:45:30|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|9469.9|9459.9|1
1631681170000|2021-09-15 04:46:10|9470.1|9460.1|9471.1|9461.1|9471.1|9461.1|9470.1|9460.1|2
1631681200000|2021-09-15 04:46:40|9471.9|9461.9|9471.8|9461.8|9472.4|9462.4|9471.8|9461.8|3
1631681210000|2021-09-15 04:46:50|9472|9462|9472|9462|9472|9462|9472|9462|1
1631681340000|2021-09-15 04:49:00|9471.6|9461.6|9471.4|9461.4|9471.6|9461.6|9471.4|9461.4|2
1631681360000|2021-09-15 04:49:20|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1631681380000|2021-09-15 04:49:40|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471|9461|5
1631681400000|2021-09-15 04:50:00|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1631681410000|2021-09-15 04:50:10|9471|9461|9470.6|9460.6|9471|9461|9470.6|9460.6|3
1631681420000|2021-09-15 04:50:20|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1631681430000|2021-09-15 04:50:30|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|9471.3|9461.3|1
1631681460000|2021-09-15 04:51:00|9471.5|9461.5|9471.8|9461.8|9471.8|9461.8|9471.5|9461.5|2
1631681470000|2021-09-15 04:51:10|9472|9462|9472|9462|9472|9462|9472|9462|1
1631681500000|2021-09-15 04:51:40|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|2
1631681520000|2021-09-15 04:52:00|9472|9462|9472|9462|9472|9462|9472|9462|1
1631681590000|2021-09-15 04:53:10|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|2
1631681600000|2021-09-15 04:53:20|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|2
1631681610000|2021-09-15 04:53:30|9471.6|9461.6|9472.1|9462.1|9472.1|9462.1|9471.6|9461.6|3
1631681620000|2021-09-15 04:53:40|9471.9|9461.9|9472.1|9462.1|9472.4|9462.4|9471.9|9461.9|4
1631681640000|2021-09-15 04:54:00|9471.9|9461.9|9472.1|9462.1|9472.1|9462.1|9471.5|9461.5|4
1631681650000|2021-09-15 04:54:10|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|3
1631681660000|2021-09-15 04:54:20|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|9472.1|9462.1|1
1631681680000|2021-09-15 04:54:40|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|9471.9|9461.9|1
1631681700000|2021-09-15 04:55:00|9472.1|9462.1|9471.9|9461.9|9472.1|9462.1|9471.9|9461.9|4
1631681720000|2021-09-15 04:55:20|9472.1|9462.1|9472.4|9462.4|9472.4|9462.4|9472.1|9462.1|4
1631681760000|2021-09-15 04:56:00|9471.9|9461.9|9471.5|9461.5|9471.9|9461.9|9471.5|9461.5|2
1631681770000|2021-09-15 04:56:10|9471.3|9461.3|9471.1|9461.1|9471.3|9461.3|9471.1|9461.1|2
1631681800000|2021-09-15 04:56:40|9470.4|9460.4|9469.8|9459.8|9470.4|9460.4|9469.8|9459.8|2
1631681820000|2021-09-15 04:57:00|9469.9|9459.9|9471.4|9461.4|9471.4|9461.4|9469.9|9459.9|2
1631681830000|2021-09-15 04:57:10|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1631681840000|2021-09-15 04:57:20|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|9471.4|9461.4|1
1631681870000|2021-09-15 04:57:50|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1631681880000|2021-09-15 04:58:00|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1631681890000|2021-09-15 04:58:10|9471.3|9461.3|9470.8|9460.8|9471.3|9461.3|9470.8|9460.8|3
1631681940000|2021-09-15 04:59:00|9470.9|9460.9|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|5
1631681950000|2021-09-15 04:59:10|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470.3|9460.3|3
1631681960000|2021-09-15 04:59:20|9470.5|9460.5|9471|9461|9471|9461|9470.5|9460.5|2
1631681970000|2021-09-15 04:59:30|9471.4|9461.4|9471.5|9461.5|9471.5|9461.5|9471.4|9461.4|2
1631681980000|2021-09-15 04:59:40|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|9471.6|9461.6|1
1631681990000|2021-09-15 04:59:50|9471.9|9461.9|9471.5|9461.5|9471.9|9461.9|9471.5|9461.5|2
1631682020000|2021-09-15 05:00:20|9471.6|9461.6|9471.9|9461.9|9471.9|9461.9|9471.6|9461.6|2
1631682030000|2021-09-15 05:00:30|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|1
1631682040000|2021-09-15 05:00:40|9471.4|9461.4|9471.3|9461.3|9471.4|9461.4|9471|9461|5
1631682050000|2021-09-15 05:00:50|9471|9461|9470.3|9460.3|9471|9461|9470.3|9460.3|5
1631682080000|2021-09-15 05:01:20|9470|9460|9470.3|9460.3|9470.3|9460.3|9470|9460|2
1631682090000|2021-09-15 05:01:30|9470|9460|9470.1|9460.1|9470.1|9460.1|9470|9460|4
1631682100000|2021-09-15 05:01:40|9470.4|9460.4|9470.9|9460.9|9470.9|9460.9|9470.4|9460.4|3
1631682150000|2021-09-15 05:02:30|9471.5|9461.5|9471.3|9461.3|9471.8|9461.8|9471.3|9461.3|3
1631682160000|2021-09-15 05:02:40|9471.1|9461.1|9469.9|9459.9|9471.1|9461.1|9469.8|9459.8|6
1631682170000|2021-09-15 05:02:50|9469.8|9459.8|9469.3|9459.3|9469.9|9459.9|9469.3|9459.3|4
1631682190000|2021-09-15 05:03:10|9469.5|9459.5|9470.6|9460.6|9470.6|9460.6|9469.5|9459.5|5
1631682200000|2021-09-15 05:03:20|9470.9|9460.9|9470.3|9460.3|9470.9|9460.9|9470.3|9460.3|3
1631682210000|2021-09-15 05:03:30|9470|9460|9469.6|9459.6|9470.3|9460.3|9469.6|9459.6|8
1631682240000|2021-09-15 05:04:00|9469.1|9459.1|9468.6|9458.6|9469.1|9459.1|9468.6|9458.6|3
1631682250000|2021-09-15 05:04:10|9468.9|9458.9|9469.3|9459.3|9469.3|9459.3|9468.6|9458.6|4
1631682260000|2021-09-15 05:04:20|9469.5|9459.5|9470.9|9460.9|9470.9|9460.9|9469.5|9459.5|9
1631682270000|2021-09-15 05:04:30|9470.6|9460.6|9470.5|9460.5|9470.6|9460.6|9470.3|9460.3|3
1631682290000|2021-09-15 05:04:50|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1631682310000|2021-09-15 05:05:10|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|2
1631682320000|2021-09-15 05:05:20|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|9470.6|9460.6|1
1631682330000|2021-09-15 05:05:30|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|9470.9|9460.9|1
1631682350000|2021-09-15 05:05:50|9471.1|9461.1|9470.9|9460.9|9471.1|9461.1|9470.9|9460.9|4
1631682380000|2021-09-15 05:06:20|9471.3|9461.3|9470.9|9460.9|9471.3|9461.3|9470.9|9460.9|2
1631682430000|2021-09-15 05:07:10|9470.5|9460.5|9469.3|9459.3|9470.5|9460.5|9469.1|9459.1|9
1631682450000|2021-09-15 05:07:30|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|9468.9|9458.9|1
1631682460000|2021-09-15 05:07:40|9468.4|9458.4|9469|9459|9469.3|9459.3|9467.5|9457.5|6
1631682470000|2021-09-15 05:07:50|9469.3|9459.3|9469.3|9459.3|9469.6|9459.6|9469|9459|5
1631682480000|2021-09-15 05:08:00|9469.8|9459.8|9471|9461|9471|9461|9469.8|9459.8|5
1631682490000|2021-09-15 05:08:10|9470.6|9460.6|9469.9|9459.9|9470.6|9460.6|9469.9|9459.9|4
1631682500000|2021-09-15 05:08:20|9469.6|9459.6|9469.9|9459.9|9469.9|9459.9|9469.6|9459.6|2
1631682510000|2021-09-15 05:08:30|9469.6|9459.6|9467.5|9457.5|9469.6|9459.6|9467.5|9457.5|8
1631682520000|2021-09-15 05:08:40|9467.8|9457.8|9466.6|9456.6|9467.8|9457.8|9466.6|9456.6|6
1631682530000|2021-09-15 05:08:50|9466.9|9456.9|9466.6|9456.6|9466.9|9456.9|9466.6|9456.6|2
1631682540000|2021-09-15 05:09:00|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9465.9|9455.9|8
1631682550000|2021-09-15 05:09:10|9465.9|9455.9|9466|9456|9466.3|9456.3|9465.9|9455.9|3
1631682560000|2021-09-15 05:09:20|9465.6|9455.6|9465.9|9455.9|9465.9|9455.9|9465.6|9455.6|2
1631682590000|2021-09-15 05:09:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1631682600000|2021-09-15 05:10:00|9466.5|9456.5|9466.1|9456.1|9466.8|9456.8|9466|9456|6
1631682610000|2021-09-15 05:10:10|9466|9456|9466|9456|9466|9456|9466|9456|1
1631682630000|2021-09-15 05:10:30|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631682640000|2021-09-15 05:10:40|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1631682650000|2021-09-15 05:10:50|9467.1|9457.1|9468.6|9458.6|9468.6|9458.6|9467.1|9457.1|6
1631682660000|2021-09-15 05:11:00|9468.5|9458.5|9468.1|9458.1|9468.8|9458.8|9467.9|9457.9|6
1631682670000|2021-09-15 05:11:10|9468|9458|9468.1|9458.1|9468.1|9458.1|9468|9458|2
1631682680000|2021-09-15 05:11:20|9467.9|9457.9|9468.5|9458.5|9468.6|9458.6|9467.8|9457.8|5
1631682690000|2021-09-15 05:11:30|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9467.8|9457.8|3
1631682700000|2021-09-15 05:11:40|9467.9|9457.9|9468.3|9458.3|9468.3|9458.3|9467.9|9457.9|3
1631682710000|2021-09-15 05:11:50|9468.6|9458.6|9468.6|9458.6|9469.3|9459.3|9468.6|9458.6|4
1631682720000|2021-09-15 05:12:00|9468.5|9458.5|9469|9459|9469.8|9459.8|9468.5|9458.5|7
1631682730000|2021-09-15 05:12:10|9468.6|9458.6|9467.8|9457.8|9468.6|9458.6|9467.8|9457.8|2
1631682740000|2021-09-15 05:12:20|9467.5|9457.5|9467.4|9457.4|9467.5|9457.5|9467.4|9457.4|2
1631682750000|2021-09-15 05:12:30|9467.3|9457.3|9467.5|9457.5|9467.5|9457.5|9467.3|9457.3|2
1631682760000|2021-09-15 05:12:40|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1631682770000|2021-09-15 05:12:50|9467|9457|9467.8|9457.8|9467.8|9457.8|9467|9457|3
1631682790000|2021-09-15 05:13:10|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1631682800000|2021-09-15 05:13:20|9467.5|9457.5|9466.6|9456.6|9467.5|9457.5|9466.6|9456.6|3
1631682810000|2021-09-15 05:13:30|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|9466.9|9456.9|1
1631682840000|2021-09-15 05:14:00|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1631682850000|2021-09-15 05:14:10|9467.6|9457.6|9467.5|9457.5|9468.1|9458.1|9467.5|9457.5|3
1631682860000|2021-09-15 05:14:20|9467.8|9457.8|9467.3|9457.3|9467.8|9457.8|9467.3|9457.3|2
1631682880000|2021-09-15 05:14:40|9467.6|9457.6|9467.9|9457.9|9468.4|9458.4|9467.6|9457.6|5
1631682890000|2021-09-15 05:14:50|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.5|9457.5|2
1631682900000|2021-09-15 05:15:00|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9467.3|9457.3|2
1631682910000|2021-09-15 05:15:10|9467|9457|9467|9457|9467.3|9457.3|9466.6|9456.6|5
1631682920000|2021-09-15 05:15:20|9467.3|9457.3|9466.1|9456.1|9467.3|9457.3|9466|9456|5
1631682930000|2021-09-15 05:15:30|9466|9456|9465.6|9455.6|9466|9456|9465.6|9455.6|4
1631682940000|2021-09-15 05:15:40|9465.4|9455.4|9465.5|9455.5|9465.8|9455.8|9465.4|9455.4|7
1631682950000|2021-09-15 05:15:50|9465.8|9455.8|9465.5|9455.5|9466.1|9456.1|9465.5|9455.5|6
1631682960000|2021-09-15 05:16:00|9465.4|9455.4|9463.8|9453.8|9465.4|9455.4|9463.8|9453.8|5
1631682970000|2021-09-15 05:16:10|9463.5|9453.5|9463.6|9453.6|9463.6|9453.6|9461.8|9451.8|14
1631682980000|2021-09-15 05:16:20|9463.9|9453.9|9463.5|9453.5|9465|9455|9463.5|9453.5|5
1631682990000|2021-09-15 05:16:30|9463.9|9453.9|9464.4|9454.4|9464.4|9454.4|9463|9453|9
1631683000000|2021-09-15 05:16:40|9464.1|9454.1|9463.8|9453.8|9464.4|9454.4|9463.4|9453.4|7
1631683010000|2021-09-15 05:16:50|9464|9454|9463.8|9453.8|9464.3|9454.3|9463.3|9453.3|9
1631683020000|2021-09-15 05:17:00|9463.5|9453.5|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|4
1631683030000|2021-09-15 05:17:10|9463.5|9453.5|9463|9453|9463.5|9453.5|9462.5|9452.5|5
1631683040000|2021-09-15 05:17:20|9462.5|9452.5|9462|9452|9462.5|9452.5|9461.5|9451.5|6
1631683050000|2021-09-15 05:17:30|9461.5|9451.5|9459.4|9449.4|9461.5|9451.5|9459.4|9449.4|7
1631683060000|2021-09-15 05:17:40|9459|9449|9459.4|9449.4|9459.9|9449.9|9458.9|9448.9|5
1631683070000|2021-09-15 05:17:50|9459.9|9449.9|9460.4|9450.4|9460.4|9450.4|9459.9|9449.9|2
1631683080000|2021-09-15 05:18:00|9459.9|9449.9|9459.4|9449.4|9459.9|9449.9|9459.4|9449.4|3
1631683090000|2021-09-15 05:18:10|9459.1|9449.1|9459|9449|9459.1|9449.1|9458.8|9448.8|3
1631683100000|2021-09-15 05:18:20|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|9459.4|9449.4|1
1631683120000|2021-09-15 05:18:40|9459.8|9449.8|9460.4|9450.4|9460.4|9450.4|9459.8|9449.8|2
1631683130000|2021-09-15 05:18:50|9460.5|9450.5|9460.3|9450.3|9460.8|9450.8|9460|9450|6
1631683140000|2021-09-15 05:19:00|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|4
1631683150000|2021-09-15 05:19:10|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1631683160000|2021-09-15 05:19:20|9461|9451|9461.8|9451.8|9461.8|9451.8|9460.6|9450.6|7
1631683170000|2021-09-15 05:19:30|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.5|9451.5|2
1631683190000|2021-09-15 05:19:50|9461.5|9451.5|9461.8|9451.8|9461.8|9451.8|9461.3|9451.3|6
1631683200000|2021-09-15 05:20:00|9462|9452|9463.6|9453.6|9463.6|9453.6|9461.3|9451.3|9
1631683210000|2021-09-15 05:20:10|9463.9|9453.9|9463|9453|9463.9|9453.9|9463|9453|5
1631683220000|2021-09-15 05:20:20|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|9462.8|9452.8|1
1631683230000|2021-09-15 05:20:30|9462.5|9452.5|9462.9|9452.9|9463.4|9453.4|9461.8|9451.8|9
1631683240000|2021-09-15 05:20:40|9462.5|9452.5|9464|9454|9464.3|9454.3|9462.5|9452.5|6
1631683260000|2021-09-15 05:21:00|9464.3|9454.3|9462.9|9452.9|9464.3|9454.3|9462.9|9452.9|4
1631683270000|2021-09-15 05:21:10|9463|9453|9463|9453|9463|9453|9463|9453|1
1631683280000|2021-09-15 05:21:20|9463.6|9453.6|9464|9454|9464.6|9454.6|9463.6|9453.6|8
1631683290000|2021-09-15 05:21:30|9464.3|9454.3|9464.4|9454.4|9464.6|9454.6|9464.3|9454.3|3
1631683300000|2021-09-15 05:21:40|9464.6|9454.6|9464.4|9454.4|9464.6|9454.6|9464.4|9454.4|4
1631683310000|2021-09-15 05:21:50|9464.6|9454.6|9467.1|9457.1|9467.1|9457.1|9464.6|9454.6|5
1631683320000|2021-09-15 05:22:00|9466.9|9456.9|9466.8|9456.8|9467.4|9457.4|9466.8|9456.8|5
1631683330000|2021-09-15 05:22:10|9467|9457|9467|9457|9467.1|9457.1|9466.9|9456.9|5
1631683340000|2021-09-15 05:22:20|9466.9|9456.9|9466.5|9456.5|9467|9457|9466.5|9456.5|4
1631683350000|2021-09-15 05:22:30|9466.8|9456.8|9467.4|9457.4|9467.4|9457.4|9466.8|9456.8|3
1631683360000|2021-09-15 05:22:40|9467.6|9457.6|9467.4|9457.4|9467.6|9457.6|9467.4|9457.4|2
1631683370000|2021-09-15 05:22:50|9467.6|9457.6|9467.6|9457.6|9467.9|9457.9|9467.5|9457.5|5
1631683380000|2021-09-15 05:23:00|9467.4|9457.4|9467|9457|9467.4|9457.4|9467|9457|3
1631683390000|2021-09-15 05:23:10|9467.3|9457.3|9467.6|9457.6|9467.9|9457.9|9467.3|9457.3|4
1631683410000|2021-09-15 05:23:30|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|9467.9|9457.9|1
1631683420000|2021-09-15 05:23:40|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|9467.6|9457.6|1
1631683430000|2021-09-15 05:23:50|9467.9|9457.9|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|3
1631683440000|2021-09-15 05:24:00|9468.1|9458.1|9467.9|9457.9|9468.1|9458.1|9467.9|9457.9|2
1631683450000|2021-09-15 05:24:10|9468.1|9458.1|9468.9|9458.9|9468.9|9458.9|9468|9458|8
1631683460000|2021-09-15 05:24:20|9469.1|9459.1|9468.9|9458.9|9469.1|9459.1|9468.9|9458.9|2
1631683470000|2021-09-15 05:24:30|9468.6|9458.6|9468.1|9458.1|9468.6|9458.6|9468|9458|5
1631683480000|2021-09-15 05:24:40|9467|9457|9466.8|9456.8|9467.6|9457.6|9466.8|9456.8|5
1631683490000|2021-09-15 05:24:50|9466.5|9456.5|9467.4|9457.4|9467.6|9457.6|9466.5|9456.5|4
1631683500000|2021-09-15 05:25:00|9467|9457|9466.4|9456.4|9467|9457|9465.8|9455.8|8
1631683510000|2021-09-15 05:25:10|9466.1|9456.1|9466.3|9456.3|9466.3|9456.3|9465.8|9455.8|7
1631683520000|2021-09-15 05:25:20|9466|9456|9465.3|9455.3|9466|9456|9465.3|9455.3|3
1631683530000|2021-09-15 05:25:30|9465.5|9455.5|9465.3|9455.3|9465.8|9455.8|9465.3|9455.3|4
1631683540000|2021-09-15 05:25:40|9465.5|9455.5|9465.8|9455.8|9465.8|9455.8|9465.5|9455.5|2
1631683550000|2021-09-15 05:25:50|9465.4|9455.4|9466.5|9456.5|9466.5|9456.5|9465.4|9455.4|7
1631683560000|2021-09-15 05:26:00|9466.3|9456.3|9466|9456|9466.3|9456.3|9465.9|9455.9|7
1631683570000|2021-09-15 05:26:10|9465.8|9455.8|9466|9456|9466|9456|9465.8|9455.8|2
1631683580000|2021-09-15 05:26:20|9466.3|9456.3|9465.3|9455.3|9466.4|9456.4|9465.3|9455.3|5
1631683590000|2021-09-15 05:26:30|9464.8|9454.8|9464.5|9454.5|9464.9|9454.9|9464.3|9454.3|5
1631683600000|2021-09-15 05:26:40|9464.9|9454.9|9464.4|9454.4|9465.3|9455.3|9463.8|9453.8|7
1631683610000|2021-09-15 05:26:50|9464.1|9454.1|9462|9452|9464.1|9454.1|9462|9452|5
1631683620000|2021-09-15 05:27:00|9462.3|9452.3|9462|9452|9462.3|9452.3|9462|9452|4
1631683630000|2021-09-15 05:27:10|9462.4|9452.4|9461.9|9451.9|9462.4|9452.4|9461.9|9451.9|9
1631683650000|2021-09-15 05:27:30|9461.6|9451.6|9460.9|9450.9|9461.6|9451.6|9460.9|9450.9|6
1631683660000|2021-09-15 05:27:40|9461|9451|9462.9|9452.9|9462.9|9452.9|9461|9451|6
1631683670000|2021-09-15 05:27:50|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|5
1631683680000|2021-09-15 05:28:00|9461.8|9451.8|9462.1|9452.1|9462.1|9452.1|9460.8|9450.8|14
1631683690000|2021-09-15 05:28:10|9462.4|9452.4|9463.6|9453.6|9463.9|9453.9|9462.4|9452.4|7
1631683700000|2021-09-15 05:28:20|9463.4|9453.4|9463.6|9453.6|9464|9454|9463.4|9453.4|4
1631683710000|2021-09-15 05:28:30|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|9463.9|9453.9|1
1631683720000|2021-09-15 05:28:40|9463.6|9453.6|9463.4|9453.4|9463.6|9453.6|9463.4|9453.4|2
1631683730000|2021-09-15 05:28:50|9463.1|9453.1|9461.5|9451.5|9463.1|9453.1|9461.5|9451.5|6
1631683740000|2021-09-15 05:29:00|9461.1|9451.1|9462.8|9452.8|9462.8|9452.8|9461.1|9451.1|6
1631683750000|2021-09-15 05:29:10|9462.6|9452.6|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|7
1631683760000|2021-09-15 05:29:20|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1631683770000|2021-09-15 05:29:30|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|9461.3|9451.3|1
1631683780000|2021-09-15 05:29:40|9461.4|9451.4|9462.3|9452.3|9462.3|9452.3|9461.4|9451.4|2
1631683790000|2021-09-15 05:29:50|9461.5|9451.5|9461.1|9451.1|9461.5|9451.5|9461.1|9451.1|3
1631683800000|2021-09-15 05:30:00|9460.8|9450.8|9469.4|9459.4|9471.4|9461.4|9459.3|9449.3|20
1631683810000|2021-09-15 05:30:10|9469.1|9459.1|9469.8|9459.8|9470.8|9460.8|9465.3|9455.3|23
1631683820000|2021-09-15 05:30:20|9470|9460|9470.5|9460.5|9470.5|9460.5|9468.6|9458.6|7
1631683830000|2021-09-15 05:30:30|9470.1|9460.1|9466.6|9456.6|9470.1|9460.1|9466.6|9456.6|12
1631683840000|2021-09-15 05:30:40|9467.5|9457.5|9466.8|9456.8|9467.5|9457.5|9466.3|9456.3|14
1631683850000|2021-09-15 05:30:50|9467.1|9457.1|9467|9457|9467.9|9457.9|9466.8|9456.8|11
1631683860000|2021-09-15 05:31:00|9466.8|9456.8|9463|9453|9467.3|9457.3|9463|9453|15
1631683870000|2021-09-15 05:31:10|9462.6|9452.6|9464.9|9454.9|9464.9|9454.9|9461.1|9451.1|10
1631683880000|2021-09-15 05:31:20|9465.5|9455.5|9467.6|9457.6|9468.1|9458.1|9465.5|9455.5|7
1631683890000|2021-09-15 05:31:30|9468.1|9458.1|9469.6|9459.6|9469.6|9459.6|9468.1|9458.1|5
1631683900000|2021-09-15 05:31:40|9469.3|9459.3|9469.5|9459.5|9469.8|9459.8|9469.1|9459.1|5
1631683910000|2021-09-15 05:31:50|9469.8|9459.8|9472.5|9462.5|9472.6|9462.6|9469.8|9459.8|8
1631683920000|2021-09-15 05:32:00|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|4
1631683930000|2021-09-15 05:32:10|9472.4|9462.4|9471.9|9461.9|9472.4|9462.4|9471.9|9461.9|3
1631683940000|2021-09-15 05:32:20|9471.6|9461.6|9470.3|9460.3|9471.6|9461.6|9469.6|9459.6|13
1631683950000|2021-09-15 05:32:30|9470|9460|9466.8|9456.8|9470|9460|9466.8|9456.8|12
1631683960000|2021-09-15 05:32:40|9466.1|9456.1|9464.8|9454.8|9466.6|9456.6|9464|9454|10
1631683970000|2021-09-15 05:32:50|9464.4|9454.4|9461.5|9451.5|9464.4|9454.4|9461.4|9451.4|11
1631683980000|2021-09-15 05:33:00|9461.8|9451.8|9454.8|9444.8|9461.8|9451.8|9454.8|9444.8|13
1631683990000|2021-09-15 05:33:10|9454.4|9444.4|9455.6|9445.6|9456.5|9446.5|9454.4|9444.4|9
1631684000000|2021-09-15 05:33:20|9455.1|9445.1|9452.8|9442.8|9455.6|9445.6|9452.3|9442.3|11
1631684010000|2021-09-15 05:33:30|9452.5|9442.5|9450.1|9440.1|9452.5|9442.5|9450.1|9440.1|11
1631684020000|2021-09-15 05:33:40|9450|9440|9448.4|9438.4|9450.5|9440.5|9448.1|9438.1|15
1631684030000|2021-09-15 05:33:50|9448.6|9438.6|9450.3|9440.3|9450.3|9440.3|9447.9|9437.9|13
1631684040000|2021-09-15 05:34:00|9450.4|9440.4|9451.9|9441.9|9454.3|9444.3|9450.4|9440.4|18
1631684050000|2021-09-15 05:34:10|9452.3|9442.3|9450.3|9440.3|9452.3|9442.3|9450.3|9440.3|8
1631684060000|2021-09-15 05:34:20|9450.5|9440.5|9452.8|9442.8|9452.8|9442.8|9450.3|9440.3|9
1631684070000|2021-09-15 05:34:30|9453.3|9443.3|9453.5|9443.5|9454.3|9444.3|9453.3|9443.3|9
1631684080000|2021-09-15 05:34:40|9453.8|9443.8|9456|9446|9456|9446|9453.8|9443.8|11
1631684090000|2021-09-15 05:34:50|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1631684100000|2021-09-15 05:35:00|9455.5|9445.5|9452|9442|9455.5|9445.5|9452|9442|11
1631684110000|2021-09-15 05:35:10|9453.8|9443.8|9450.9|9440.9|9453.8|9443.8|9448.6|9438.6|19
1631684120000|2021-09-15 05:35:20|9451.4|9441.4|9451.4|9441.4|9451.6|9441.6|9451.4|9441.4|3
1631684130000|2021-09-15 05:35:30|9451.5|9441.5|9451.6|9441.6|9451.6|9441.6|9451.5|9441.5|2
1631684140000|2021-09-15 05:35:40|9452.3|9442.3|9455.9|9445.9|9455.9|9445.9|9451.8|9441.8|7
1631684150000|2021-09-15 05:35:50|9456.1|9446.1|9456.8|9446.8|9458.1|9448.1|9456.1|9446.1|16
1631684160000|2021-09-15 05:36:00|9456.3|9446.3|9453.1|9443.1|9456.3|9446.3|9453.1|9443.1|11
1631684170000|2021-09-15 05:36:10|9453|9443|9451.1|9441.1|9453|9443|9450.6|9440.6|15
1631684180000|2021-09-15 05:36:20|9450.9|9440.9|9450.3|9440.3|9450.9|9440.9|9449.9|9439.9|3
1631684190000|2021-09-15 05:36:30|9450|9440|9450.5|9440.5|9451.3|9441.3|9450|9440|6
1631684200000|2021-09-15 05:36:40|9450.1|9440.1|9451.6|9441.6|9451.6|9441.6|9450.1|9440.1|11
1631684210000|2021-09-15 05:36:50|9452|9442|9453.3|9443.3|9453.4|9443.4|9452|9442|9
1631684220000|2021-09-15 05:37:00|9452.9|9442.9|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|5
1631684230000|2021-09-15 05:37:10|9453.5|9443.5|9458.3|9448.3|9459.4|9449.4|9453|9443|19
1631684240000|2021-09-15 05:37:20|9458|9448|9460.8|9450.8|9460.8|9450.8|9458|9448|8
1631684250000|2021-09-15 05:37:30|9461|9451|9462.5|9452.5|9462.6|9452.6|9460.8|9450.8|14
1631684260000|2021-09-15 05:37:40|9463.4|9453.4|9462.6|9452.6|9463.4|9453.4|9462.6|9452.6|5
1631684270000|2021-09-15 05:37:50|9462.5|9452.5|9462.4|9452.4|9462.9|9452.9|9460.5|9450.5|11
1631684280000|2021-09-15 05:38:00|9462.3|9452.3|9466.8|9456.8|9466.8|9456.8|9462.3|9452.3|8
1631684290000|2021-09-15 05:38:10|9466.5|9456.5|9465|9455|9466.8|9456.8|9465|9455|7
1631684300000|2021-09-15 05:38:20|9464.6|9454.6|9464.3|9454.3|9464.6|9454.6|9464.3|9454.3|2
1631684310000|2021-09-15 05:38:30|9463.9|9453.9|9466.9|9456.9|9466.9|9456.9|9463.4|9453.4|10
1631684320000|2021-09-15 05:38:40|9466.8|9456.8|9468.8|9458.8|9468.8|9458.8|9466.3|9456.3|7
1631684330000|2021-09-15 05:38:50|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1631684340000|2021-09-15 05:39:00|9468.8|9458.8|9468.3|9458.3|9469.1|9459.1|9468|9458|8
1631684350000|2021-09-15 05:39:10|9468.5|9458.5|9469.4|9459.4|9469.4|9459.4|9468.5|9458.5|4
1631684360000|2021-09-15 05:39:20|9469|9459|9468.8|9458.8|9469|9459|9468.8|9458.8|4
1631684370000|2021-09-15 05:39:30|9468.6|9458.6|9467.4|9457.4|9468.6|9458.6|9467.1|9457.1|11
1631684380000|2021-09-15 05:39:40|9467.1|9457.1|9469|9459|9469|9459|9466.3|9456.3|9
1631684390000|2021-09-15 05:39:50|9468.8|9458.8|9466.6|9456.6|9468.8|9458.8|9466.3|9456.3|13
1631684400000|2021-09-15 05:40:00|9466.9|9456.9|9469.4|9459.4|9469.4|9459.4|9466.9|9456.9|6
1631684410000|2021-09-15 05:40:10|9469.6|9459.6|9467.1|9457.1|9469.6|9459.6|9467.1|9457.1|11
1631684420000|2021-09-15 05:40:20|9466.8|9456.8|9477.8|9467.8|9478.6|9468.6|9466.8|9456.8|22
1631684430000|2021-09-15 05:40:30|9477.9|9467.9|9480|9470|9480|9470|9477.8|9467.8|12
1631684440000|2021-09-15 05:40:40|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9480.3|9470.3|17
1631684450000|2021-09-15 05:40:50|9481.5|9471.5|9485.8|9475.8|9485.8|9475.8|9481.3|9471.3|17
1631684460000|2021-09-15 05:41:00|9486.3|9476.3|9487.4|9477.4|9488.4|9478.4|9486.3|9476.3|11
1631684470000|2021-09-15 05:41:10|9487.9|9477.9|9485.5|9475.5|9488.6|9478.6|9485|9475|14
1631684480000|2021-09-15 05:41:20|9486.9|9476.9|9484.9|9474.9|9486.9|9476.9|9483.9|9473.9|9
1631684490000|2021-09-15 05:41:30|9485.1|9475.1|9485.3|9475.3|9485.5|9475.5|9485.1|9475.1|5
1631684500000|2021-09-15 05:41:40|9484.9|9474.9|9491.9|9481.9|9491.9|9481.9|9483|9473|15
1631684510000|2021-09-15 05:41:50|9491.3|9481.3|9493.8|9483.8|9494.4|9484.4|9489.6|9479.6|16
1631684520000|2021-09-15 05:42:00|9493.6|9483.6|9491.8|9481.8|9494.9|9484.9|9491.8|9481.8|13
1631684530000|2021-09-15 05:42:10|9491.9|9481.9|9495.8|9485.8|9495.8|9485.8|9491.9|9481.9|15
1631684540000|2021-09-15 05:42:20|9495.3|9485.3|9491.6|9481.6|9495.3|9485.3|9491.6|9481.6|18
1631684550000|2021-09-15 05:42:30|9491.5|9481.5|9491.5|9481.5|9492.1|9482.1|9491.5|9481.5|5
1631684560000|2021-09-15 05:42:40|9491.4|9481.4|9489.5|9479.5|9491.4|9481.4|9489.5|9479.5|15
1631684570000|2021-09-15 05:42:50|9489.6|9479.6|9493.6|9483.6|9493.6|9483.6|9489.4|9479.4|13
1631684580000|2021-09-15 05:43:00|9493.5|9483.5|9492.9|9482.9|9493.5|9483.5|9491.3|9481.3|15
1631684590000|2021-09-15 05:43:10|9493.1|9483.1|9491.4|9481.4|9493.4|9483.4|9491.1|9481.1|12
1631684600000|2021-09-15 05:43:20|9491|9481|9489.3|9479.3|9491|9481|9488.4|9478.4|17
1631684610000|2021-09-15 05:43:30|9489.5|9479.5|9486.5|9476.5|9489.8|9479.8|9486.5|9476.5|12
1631684620000|2021-09-15 05:43:40|9486|9476|9488.3|9478.3|9488.3|9478.3|9484.9|9474.9|14
1631684630000|2021-09-15 05:43:50|9489.6|9479.6|9491.5|9481.5|9491.5|9481.5|9489|9479|17
1631684640000|2021-09-15 05:44:00|9491.3|9481.3|9487.9|9477.9|9491.6|9481.6|9487.9|9477.9|15
1631684650000|2021-09-15 05:44:10|9487.8|9477.8|9486.3|9476.3|9487.8|9477.8|9486.3|9476.3|10
1631684660000|2021-09-15 05:44:20|9485.8|9475.8|9484.5|9474.5|9486.1|9476.1|9484.5|9474.5|10
1631684670000|2021-09-15 05:44:30|9484.8|9474.8|9487.5|9477.5|9487.5|9477.5|9483.5|9473.5|19
1631684680000|2021-09-15 05:44:40|9487.6|9477.6|9488.1|9478.1|9488.1|9478.1|9486.3|9476.3|11
1631684690000|2021-09-15 05:44:50|9488.6|9478.6|9485.9|9475.9|9488.6|9478.6|9485.9|9475.9|13
1631684700000|2021-09-15 05:45:00|9486.3|9476.3|9486.4|9476.4|9486.4|9476.4|9485.5|9475.5|5
1631684710000|2021-09-15 05:45:10|9486.3|9476.3|9483.8|9473.8|9486.3|9476.3|9483.8|9473.8|14
1631684720000|2021-09-15 05:45:20|9483.5|9473.5|9483.9|9473.9|9483.9|9473.9|9483.3|9473.3|8
1631684730000|2021-09-15 05:45:30|9484.4|9474.4|9487.1|9477.1|9487.1|9477.1|9484.4|9474.4|6
1631684740000|2021-09-15 05:45:40|9486.9|9476.9|9483.9|9473.9|9486.9|9476.9|9483.9|9473.9|9
1631684750000|2021-09-15 05:45:50|9483.5|9473.5|9484.4|9474.4|9484.4|9474.4|9483.5|9473.5|4
1631684760000|2021-09-15 05:46:00|9484|9474|9491.3|9481.3|9491.8|9481.8|9484|9474|11
1631684770000|2021-09-15 05:46:10|9491.9|9481.9|9493.8|9483.8|9493.9|9483.9|9491.9|9481.9|15
1631684780000|2021-09-15 05:46:20|9494|9484|9494.6|9484.6|9494.9|9484.9|9493|9483|13
1631684790000|2021-09-15 05:46:30|9494.9|9484.9|9493.8|9483.8|9496|9486|9493.3|9483.3|19
1631684800000|2021-09-15 05:46:40|9494.3|9484.3|9497.4|9487.4|9498.6|9488.6|9494.1|9484.1|21
1631684810000|2021-09-15 05:46:50|9496|9486|9497.3|9487.3|9497.3|9487.3|9495.3|9485.3|14
1631684820000|2021-09-15 05:47:00|9497.5|9487.5|9496.4|9486.4|9499.3|9489.3|9496.4|9486.4|15
1631684830000|2021-09-15 05:47:10|9496.8|9486.8|9493.1|9483.1|9497.8|9487.8|9492.6|9482.6|17
1631684840000|2021-09-15 05:47:20|9493|9483|9495.5|9485.5|9495.5|9485.5|9492.8|9482.8|17
1631684850000|2021-09-15 05:47:30|9495.6|9485.6|9497.4|9487.4|9498.3|9488.3|9495.4|9485.4|19
1631684860000|2021-09-15 05:47:40|9497.6|9487.6|9495.8|9485.8|9498|9488|9495.3|9485.3|18
1631684870000|2021-09-15 05:47:50|9496.5|9486.5|9498.3|9488.3|9498.3|9488.3|9496.5|9486.5|10
1631684880000|2021-09-15 05:48:00|9498.1|9488.1|9501.1|9491.1|9501.1|9491.1|9498.1|9488.1|19
1631684890000|2021-09-15 05:48:10|9500.5|9490.5|9501.3|9491.3|9502.6|9492.6|9500.5|9490.5|24
1631684900000|2021-09-15 05:48:20|9501|9491|9503.6|9493.6|9503.6|9493.6|9501|9491|21
1631684910000|2021-09-15 05:48:30|9504|9494|9502.8|9492.8|9504|9494|9501.5|9491.5|14
1631684920000|2021-09-15 05:48:40|9502.5|9492.5|9501.9|9491.9|9502.5|9492.5|9501.9|9491.9|9
1631684930000|2021-09-15 05:48:50|9502.1|9492.1|9508.4|9498.4|9508.4|9498.4|9502.1|9492.1|13
1631684940000|2021-09-15 05:49:00|9508.8|9498.8|9509.3|9499.3|9509.9|9499.9|9508.8|9498.8|6
1631684950000|2021-09-15 05:49:10|9508.9|9498.9|9507|9497|9508.9|9498.9|9505.1|9495.1|17
1631684960000|2021-09-15 05:49:20|9506.6|9496.6|9506.9|9496.9|9506.9|9496.9|9506.6|9496.6|2
1631684970000|2021-09-15 05:49:30|9507|9497|9510.1|9500.1|9511|9501|9507|9497|10
1631684980000|2021-09-15 05:49:40|9509.5|9499.5|9507.5|9497.5|9509.5|9499.5|9507.3|9497.3|8
1631684990000|2021-09-15 05:49:50|9507.9|9497.9|9508|9498|9510.3|9500.3|9507.9|9497.9|12
1631685000000|2021-09-15 05:50:00|9508.4|9498.4|9507|9497|9508.8|9498.8|9507|9497|13
1631685010000|2021-09-15 05:50:10|9506.8|9496.8|9506.6|9496.6|9507.4|9497.4|9506.3|9496.3|11
1631685020000|2021-09-15 05:50:20|9506.8|9496.8|9506.6|9496.6|9507.4|9497.4|9506.6|9496.6|8
1631685030000|2021-09-15 05:50:30|9507|9497|9503.8|9493.8|9507.3|9497.3|9503.3|9493.3|13
1631685040000|2021-09-15 05:50:40|9503.9|9493.9|9505.4|9495.4|9505.4|9495.4|9503.3|9493.3|15
1631685050000|2021-09-15 05:50:50|9505.1|9495.1|9507|9497|9507|9497|9505.1|9495.1|8
1631685060000|2021-09-15 05:51:00|9506.8|9496.8|9512.5|9502.5|9515.4|9505.4|9506.8|9496.8|23
1631685070000|2021-09-15 05:51:10|9511.9|9501.9|9510.5|9500.5|9513.9|9503.9|9510.5|9500.5|9
1631685080000|2021-09-15 05:51:20|9510.3|9500.3|9511.8|9501.8|9511.8|9501.8|9508.9|9498.9|12
1631685090000|2021-09-15 05:51:30|9511.6|9501.6|9513.3|9503.3|9513.6|9503.6|9510.9|9500.9|19
1631685100000|2021-09-15 05:51:40|9512.6|9502.6|9514.3|9504.3|9514.3|9504.3|9511.9|9501.9|15
1631685110000|2021-09-15 05:51:50|9515.8|9505.8|9515.5|9505.5|9515.8|9505.8|9513.5|9503.5|11
1631685120000|2021-09-15 05:52:00|9514.8|9504.8|9513.6|9503.6|9515.5|9505.5|9513.6|9503.6|16
1631685130000|2021-09-15 05:52:10|9513.4|9503.4|9506.3|9496.3|9513.4|9503.4|9506.3|9496.3|11
1631685140000|2021-09-15 05:52:20|9505.1|9495.1|9506.6|9496.6|9506.6|9496.6|9503.5|9493.5|22
1631685150000|2021-09-15 05:52:30|9507.3|9497.3|9506|9496|9508.4|9498.4|9506|9496|12
1631685160000|2021-09-15 05:52:40|9505.4|9495.4|9506.5|9496.5|9508.3|9498.3|9504|9494|15
1631685170000|2021-09-15 05:52:50|9505.6|9495.6|9501.8|9491.8|9505.6|9495.6|9501.5|9491.5|7
1631685180000|2021-09-15 05:53:00|9501.9|9491.9|9500.3|9490.3|9502.6|9492.6|9500.3|9490.3|11
1631685190000|2021-09-15 05:53:10|9499.4|9489.4|9501.5|9491.5|9501.5|9491.5|9499.4|9489.4|15
1631685200000|2021-09-15 05:53:20|9501.3|9491.3|9504.1|9494.1|9504.6|9494.6|9501.3|9491.3|16
1631685210000|2021-09-15 05:53:30|9504.6|9494.6|9503.5|9493.5|9505.1|9495.1|9502.3|9492.3|20
1631685220000|2021-09-15 05:53:40|9503|9493|9501.4|9491.4|9503|9493|9501.1|9491.1|13
1631685230000|2021-09-15 05:53:50|9501|9491|9500.3|9490.3|9501.5|9491.5|9499.8|9489.8|13
1631685240000|2021-09-15 05:54:00|9500.8|9490.8|9502|9492|9502|9492|9500.1|9490.1|11
1631685250000|2021-09-15 05:54:10|9502.4|9492.4|9505.4|9495.4|9505.4|9495.4|9502.4|9492.4|14
1631685260000|2021-09-15 05:54:20|9506|9496|9505.4|9495.4|9506.8|9496.8|9504.8|9494.8|23
1631685270000|2021-09-15 05:54:30|9504.6|9494.6|9505.3|9495.3|9505.3|9495.3|9502.9|9492.9|13
1631685280000|2021-09-15 05:54:40|9505.5|9495.5|9508.3|9498.3|9508.6|9498.6|9505.5|9495.5|21
1631685290000|2021-09-15 05:54:50|9508.5|9498.5|9507.1|9497.1|9508.5|9498.5|9507.1|9497.1|11
1631685300000|2021-09-15 05:55:00|9507.5|9497.5|9506.9|9496.9|9507.5|9497.5|9506.9|9496.9|8
1631685310000|2021-09-15 05:55:10|9507.1|9497.1|9505|9495|9507.1|9497.1|9505|9495|7
1631685320000|2021-09-15 05:55:20|9505.1|9495.1|9503.4|9493.4|9505.1|9495.1|9503.4|9493.4|5
1631685330000|2021-09-15 05:55:30|9503.1|9493.1|9501.1|9491.1|9503.1|9493.1|9501.1|9491.1|10
1631685340000|2021-09-15 05:55:40|9501.8|9491.8|9505.1|9495.1|9505.1|9495.1|9501.8|9491.8|9
1631685350000|2021-09-15 05:55:50|9503.8|9493.8|9501.5|9491.5|9503.8|9493.8|9501.5|9491.5|7
1631685360000|2021-09-15 05:56:00|9500.9|9490.9|9497.9|9487.9|9500.9|9490.9|9497.6|9487.6|15
1631685370000|2021-09-15 05:56:10|9497.5|9487.5|9496.9|9486.9|9497.6|9487.6|9496.3|9486.3|11
1631685380000|2021-09-15 05:56:20|9497.1|9487.1|9498.6|9488.6|9498.9|9488.9|9496|9486|11
1631685390000|2021-09-15 05:56:30|9498.4|9488.4|9494.9|9484.9|9499|9489|9494.9|9484.9|13
1631685400000|2021-09-15 05:56:40|9494.6|9484.6|9491.8|9481.8|9494.6|9484.6|9491|9481|10
1631685410000|2021-09-15 05:56:50|9491.9|9481.9|9489.4|9479.4|9493|9483|9487|9477|15
1631685420000|2021-09-15 05:57:00|9488.8|9478.8|9488.3|9478.3|9489.1|9479.1|9485.3|9475.3|19
1631685430000|2021-09-15 05:57:10|9488.4|9478.4|9490.8|9480.8|9491.6|9481.6|9488.4|9478.4|17
1631685440000|2021-09-15 05:57:20|9490.5|9480.5|9490.8|9480.8|9491.1|9481.1|9489|9479|18
1631685450000|2021-09-15 05:57:30|9491.1|9481.1|9492.5|9482.5|9492.5|9482.5|9491|9481|13
1631685460000|2021-09-15 05:57:40|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9490.3|9480.3|12
1631685470000|2021-09-15 05:57:50|9492.3|9482.3|9490.8|9480.8|9492.3|9482.3|9490.4|9480.4|11
1631685480000|2021-09-15 05:58:00|9490.4|9480.4|9490.8|9480.8|9491|9481|9488|9478|17
1631685490000|2021-09-15 05:58:10|9490.6|9480.6|9489.5|9479.5|9490.6|9480.6|9488.4|9478.4|9
1631685500000|2021-09-15 05:58:20|9489.8|9479.8|9491.8|9481.8|9491.8|9481.8|9489.8|9479.8|6
1631685510000|2021-09-15 05:58:30|9492|9482|9490.3|9480.3|9492.3|9482.3|9490.3|9480.3|10
1631685520000|2021-09-15 05:58:40|9490|9480|9491.3|9481.3|9491.3|9481.3|9488.8|9478.8|11
1631685530000|2021-09-15 05:58:50|9491.9|9481.9|9492.6|9482.6|9492.9|9482.9|9491.6|9481.6|6
1631685540000|2021-09-15 05:59:00|9492.9|9482.9|9493.9|9483.9|9493.9|9483.9|9492.8|9482.8|8
1631685550000|2021-09-15 05:59:10|9493.6|9483.6|9493.3|9483.3|9493.6|9483.6|9493.1|9483.1|5
1631685560000|2021-09-15 05:59:20|9493.4|9483.4|9493.3|9483.3|9493.4|9483.4|9493.3|9483.3|4
1631685570000|2021-09-15 05:59:30|9493|9483|9493.9|9483.9|9493.9|9483.9|9492|9482|14
1631685580000|2021-09-15 05:59:40|9493.5|9483.5|9494.4|9484.4|9494.9|9484.9|9493.3|9483.3|11
1631685590000|2021-09-15 05:59:50|9493.9|9483.9|9492.3|9482.3|9494.3|9484.3|9492.3|9482.3|14
1631685600000|2021-09-15 06:00:00|9491.6|9481.6|9496.6|9486.6|9496.6|9486.6|9489|9479|19
1631685610000|2021-09-15 06:00:10|9497.3|9487.3|9496.1|9486.1|9498.8|9488.8|9495.4|9485.4|14
1631685620000|2021-09-15 06:00:20|9495.9|9485.9|9492.3|9482.3|9496.4|9486.4|9492.3|9482.3|17
1631685630000|2021-09-15 06:00:30|9493.5|9483.5|9491.4|9481.4|9493.5|9483.5|9491.3|9481.3|19
1631685640000|2021-09-15 06:00:40|9491.5|9481.5|9491.8|9481.8|9494.1|9484.1|9491.5|9481.5|13
1631685650000|2021-09-15 06:00:50|9491.5|9481.5|9492.6|9482.6|9494.3|9484.3|9491.3|9481.3|16
1631685660000|2021-09-15 06:01:00|9492.9|9482.9|9488.1|9478.1|9492.9|9482.9|9486.1|9476.1|26
1631685670000|2021-09-15 06:01:10|9488.5|9478.5|9494|9484|9494|9484|9488.5|9478.5|25
1631685680000|2021-09-15 06:01:20|9493.3|9483.3|9492.8|9482.8|9494.6|9484.6|9492.8|9482.8|20
1631685690000|2021-09-15 06:01:30|9493|9483|9495.6|9485.6|9495.9|9485.9|9491.4|9481.4|18
1631685700000|2021-09-15 06:01:40|9495.9|9485.9|9493|9483|9495.9|9485.9|9492.6|9482.6|23
1631685710000|2021-09-15 06:01:50|9493.4|9483.4|9495.4|9485.4|9496.1|9486.1|9493.4|9483.4|9
1631685720000|2021-09-15 06:02:00|9495.6|9485.6|9497.5|9487.5|9497.5|9487.5|9495.6|9485.6|10
1631685730000|2021-09-15 06:02:10|9497.8|9487.8|9496.4|9486.4|9498.5|9488.5|9496.4|9486.4|19
1631685740000|2021-09-15 06:02:20|9496.9|9486.9|9496.4|9486.4|9497.1|9487.1|9496.4|9486.4|8
1631685750000|2021-09-15 06:02:30|9495.4|9485.4|9497|9487|9497.3|9487.3|9495|9485|10
1631685760000|2021-09-15 06:02:40|9497.1|9487.1|9498.8|9488.8|9498.8|9488.8|9497|9487|13
1631685770000|2021-09-15 06:02:50|9498.4|9488.4|9498.6|9488.6|9499|9489|9497.9|9487.9|9
1631685780000|2021-09-15 06:03:00|9499.3|9489.3|9498.1|9488.1|9499.3|9489.3|9497.9|9487.9|17
1631685790000|2021-09-15 06:03:10|9497.9|9487.9|9495.4|9485.4|9498.3|9488.3|9495|9485|19
1631685800000|2021-09-15 06:03:20|9495.1|9485.1|9494.9|9484.9|9495.6|9485.6|9494.8|9484.8|7
1631685810000|2021-09-15 06:03:30|9494.6|9484.6|9497|9487|9497|9487|9494.6|9484.6|4
1631685820000|2021-09-15 06:03:40|9497.3|9487.3|9501.1|9491.1|9501.1|9491.1|9497.3|9487.3|13
1631685830000|2021-09-15 06:03:50|9501.4|9491.4|9498.9|9488.9|9502|9492|9498.4|9488.4|24
1631685840000|2021-09-15 06:04:00|9498.6|9488.6|9498.5|9488.5|9500.3|9490.3|9497.5|9487.5|20
1631685850000|2021-09-15 06:04:10|9498.1|9488.1|9496.8|9486.8|9498.1|9488.1|9496.5|9486.5|15
1631685860000|2021-09-15 06:04:20|9497.3|9487.3|9495.1|9485.1|9497.3|9487.3|9494.8|9484.8|6
1631685870000|2021-09-15 06:04:30|9494.8|9484.8|9494|9484|9494.8|9484.8|9491.5|9481.5|18
1631685880000|2021-09-15 06:04:40|9493.6|9483.6|9496.3|9486.3|9497|9487|9493.3|9483.3|11
1631685890000|2021-09-15 06:04:50|9496.9|9486.9|9496.6|9486.6|9497.4|9487.4|9496.3|9486.3|8
1631685900000|2021-09-15 06:05:00|9498.3|9488.3|9498.1|9488.1|9500|9490|9498.1|9488.1|14
1631685910000|2021-09-15 06:05:10|9498.4|9488.4|9496|9486|9498.4|9488.4|9496|9486|8
1631685920000|2021-09-15 06:05:20|9495.6|9485.6|9492|9482|9495.6|9485.6|9491.1|9481.1|15
1631685930000|2021-09-15 06:05:30|9493.4|9483.4|9491.8|9481.8|9493.4|9483.4|9490.6|9480.6|16
1631685940000|2021-09-15 06:05:40|9490.8|9480.8|9494.4|9484.4|9494.4|9484.4|9490.8|9480.8|9
1631685950000|2021-09-15 06:05:50|9494.3|9484.3|9493|9483|9494.3|9484.3|9492.6|9482.6|6
1631685960000|2021-09-15 06:06:00|9493.8|9483.8|9495.6|9485.6|9495.6|9485.6|9493|9483|11
1631685970000|2021-09-15 06:06:10|9495.4|9485.4|9497.5|9487.5|9498.8|9488.8|9495.4|9485.4|16
1631685980000|2021-09-15 06:06:20|9497.8|9487.8|9497.4|9487.4|9498|9488|9497.1|9487.1|9
1631685990000|2021-09-15 06:06:30|9497.8|9487.8|9499.1|9489.1|9499.1|9489.1|9497.8|9487.8|4
1631686000000|2021-09-15 06:06:40|9498.6|9488.6|9500.1|9490.1|9500.1|9490.1|9498.5|9488.5|8
1631686010000|2021-09-15 06:06:50|9500.9|9490.9|9500.5|9490.5|9502.1|9492.1|9500.3|9490.3|15
1631686020000|2021-09-15 06:07:00|9499.5|9489.5|9498.1|9488.1|9500.6|9490.6|9498.1|9488.1|15
1631686030000|2021-09-15 06:07:10|9497.8|9487.8|9498|9488|9498|9488|9497.1|9487.1|6
1631686040000|2021-09-15 06:07:20|9497.8|9487.8|9495|9485|9498.1|9488.1|9494.1|9484.1|19
1631686050000|2021-09-15 06:07:30|9494.8|9484.8|9492.5|9482.5|9494.8|9484.8|9491.6|9481.6|12
1631686060000|2021-09-15 06:07:40|9492|9482|9493.3|9483.3|9494.3|9484.3|9492|9482|11
1631686070000|2021-09-15 06:07:50|9493.9|9483.9|9491.9|9481.9|9494.5|9484.5|9491.9|9481.9|7
1631686080000|2021-09-15 06:08:00|9492.4|9482.4|9491.5|9481.5|9493|9483|9491.5|9481.5|8
1631686090000|2021-09-15 06:08:10|9491.6|9481.6|9491.4|9481.4|9492|9482|9491.4|9481.4|6
1631686100000|2021-09-15 06:08:20|9491.6|9481.6|9488.5|9478.5|9491.6|9481.6|9488.5|9478.5|14
1631686110000|2021-09-15 06:08:30|9488.4|9478.4|9487.3|9477.3|9488.5|9478.5|9486.9|9476.9|9
1631686120000|2021-09-15 06:08:40|9488.1|9478.1|9488.5|9478.5|9490.3|9480.3|9488.1|9478.1|17
1631686130000|2021-09-15 06:08:50|9488.3|9478.3|9488.6|9478.6|9489.4|9479.4|9488|9478|15
1631686140000|2021-09-15 06:09:00|9488.4|9478.4|9486.9|9476.9|9488.4|9478.4|9486.8|9476.8|13
1631686150000|2021-09-15 06:09:10|9487.1|9477.1|9484.5|9474.5|9487.5|9477.5|9484.4|9474.4|15
1631686160000|2021-09-15 06:09:20|9484.4|9474.4|9482.5|9472.5|9484.8|9474.8|9482.1|9472.1|20
1631686170000|2021-09-15 06:09:30|9482.8|9472.8|9484.3|9474.3|9484.3|9474.3|9482.4|9472.4|12
1631686180000|2021-09-15 06:09:40|9484|9474|9482.5|9472.5|9484|9474|9482.5|9472.5|12
1631686190000|2021-09-15 06:09:50|9482.1|9472.1|9480.1|9470.1|9482.3|9472.3|9480.1|9470.1|10
1631686200000|2021-09-15 06:10:00|9479.9|9469.9|9478|9468|9479.9|9469.9|9475.1|9465.1|17
1631686210000|2021-09-15 06:10:10|9476.9|9466.9|9476.8|9466.8|9478.1|9468.1|9476.8|9466.8|14
1631686220000|2021-09-15 06:10:20|9476.5|9466.5|9479.5|9469.5|9479.5|9469.5|9476.5|9466.5|12
1631686230000|2021-09-15 06:10:30|9479.6|9469.6|9480.4|9470.4|9481.5|9471.5|9479.6|9469.6|16
1631686240000|2021-09-15 06:10:40|9480.6|9470.6|9483.6|9473.6|9483.6|9473.6|9480.6|9470.6|12
1631686250000|2021-09-15 06:10:50|9484.1|9474.1|9484.3|9474.3|9485.4|9475.4|9482.6|9472.6|16
1631686260000|2021-09-15 06:11:00|9485.4|9475.4|9482.4|9472.4|9485.4|9475.4|9481|9471|17
1631686270000|2021-09-15 06:11:10|9482|9472|9481|9471|9482|9472|9480.3|9470.3|11
1631686280000|2021-09-15 06:11:20|9480.8|9470.8|9478.3|9468.3|9481|9471|9476.1|9466.1|17
1631686290000|2021-09-15 06:11:30|9478.1|9468.1|9480.8|9470.8|9480.9|9470.9|9478.1|9468.1|8
1631686300000|2021-09-15 06:11:40|9480.5|9470.5|9478.8|9468.8|9480.5|9470.5|9478.8|9468.8|5
1631686310000|2021-09-15 06:11:50|9479|9469|9476|9466|9479|9469|9476|9466|8
1631686320000|2021-09-15 06:12:00|9476.3|9466.3|9477|9467|9477|9467|9474.9|9464.9|12
1631686330000|2021-09-15 06:12:10|9478.1|9468.1|9480.4|9470.4|9480.8|9470.8|9478.1|9468.1|11
1631686340000|2021-09-15 06:12:20|9480.3|9470.3|9477|9467|9480.3|9470.3|9477|9467|9
1631686350000|2021-09-15 06:12:30|9476.8|9466.8|9476.5|9466.5|9477.1|9467.1|9475.5|9465.5|8
1631686360000|2021-09-15 06:12:40|9477|9467|9481.1|9471.1|9481.1|9471.1|9477|9467|10
1631686370000|2021-09-15 06:12:50|9481.4|9471.4|9476.5|9466.5|9481.4|9471.4|9476.5|9466.5|15
1631686380000|2021-09-15 06:13:00|9475.5|9465.5|9477.9|9467.9|9478.1|9468.1|9475.1|9465.1|13
1631686390000|2021-09-15 06:13:10|9478.9|9468.9|9478.6|9468.6|9478.9|9468.9|9478.6|9468.6|2
1631686400000|2021-09-15 06:13:20|9478.4|9468.4|9477.4|9467.4|9478.4|9468.4|9473.6|9463.6|23
1631686410000|2021-09-15 06:13:30|9476.9|9466.9|9476.5|9466.5|9476.9|9466.9|9474.3|9464.3|15
1631686420000|2021-09-15 06:13:40|9476.8|9466.8|9477.6|9467.6|9480.1|9470.1|9476.8|9466.8|22
1631686430000|2021-09-15 06:13:50|9477|9467|9476.9|9466.9|9477.3|9467.3|9475.1|9465.1|13
1631686440000|2021-09-15 06:14:00|9477.4|9467.4|9480.1|9470.1|9480.1|9470.1|9477.4|9467.4|11
1631686450000|2021-09-15 06:14:10|9479.8|9469.8|9481.5|9471.5|9482.1|9472.1|9479.5|9469.5|14
1631686460000|2021-09-15 06:14:20|9481|9471|9479.6|9469.6|9481.3|9471.3|9479.6|9469.6|9
1631686470000|2021-09-15 06:14:30|9478.8|9468.8|9478.4|9468.4|9478.8|9468.8|9478.1|9468.1|4
1631686480000|2021-09-15 06:14:40|9478.3|9468.3|9478.3|9468.3|9478.4|9468.4|9478.3|9468.3|3
1631686490000|2021-09-15 06:14:50|9477.9|9467.9|9477.6|9467.6|9477.9|9467.9|9477.4|9467.4|4
1631686500000|2021-09-15 06:15:00|9477.9|9467.9|9478.1|9468.1|9478.1|9468.1|9477.9|9467.9|2
1631686510000|2021-09-15 06:15:10|9478.3|9468.3|9482.8|9472.8|9482.8|9472.8|9478.3|9468.3|12
1631686520000|2021-09-15 06:15:20|9482.9|9472.9|9482.6|9472.6|9483.6|9473.6|9482.3|9472.3|11
1631686530000|2021-09-15 06:15:30|9482.3|9472.3|9484|9474|9484.4|9474.4|9482.3|9472.3|13
1631686540000|2021-09-15 06:15:40|9484.4|9474.4|9486.1|9476.1|9487|9477|9484.4|9474.4|14
1631686550000|2021-09-15 06:15:50|9485.9|9475.9|9485.9|9475.9|9486.1|9476.1|9485.9|9475.9|7
1631686560000|2021-09-15 06:16:00|9486.1|9476.1|9484.4|9474.4|9486.1|9476.1|9484.4|9474.4|4
1631686570000|2021-09-15 06:16:10|9484.8|9474.8|9483|9473|9484.8|9474.8|9483|9473|5
1631686580000|2021-09-15 06:16:20|9482.3|9472.3|9481.9|9471.9|9482.3|9472.3|9481.3|9471.3|5
1631686590000|2021-09-15 06:16:30|9481.6|9471.6|9478.4|9468.4|9481.8|9471.8|9478.1|9468.1|11
1631686600000|2021-09-15 06:16:40|9478.5|9468.5|9480.8|9470.8|9480.8|9470.8|9478.5|9468.5|5
1631686610000|2021-09-15 06:16:50|9480.5|9470.5|9477.1|9467.1|9481|9471|9477.1|9467.1|11
1631686620000|2021-09-15 06:17:00|9477.4|9467.4|9477.1|9467.1|9477.9|9467.9|9477.1|9467.1|12
1631686630000|2021-09-15 06:17:10|9477.4|9467.4|9479.5|9469.5|9479.8|9469.8|9477.4|9467.4|6
1631686650000|2021-09-15 06:17:30|9479.6|9469.6|9479.8|9469.8|9479.9|9469.9|9479.4|9469.4|9
1631686660000|2021-09-15 06:17:40|9479.9|9469.9|9477.8|9467.8|9479.9|9469.9|9477.8|9467.8|5
1631686670000|2021-09-15 06:17:50|9477.4|9467.4|9477.1|9467.1|9477.4|9467.4|9476.9|9466.9|4
1631686680000|2021-09-15 06:18:00|9476.9|9466.9|9476.6|9466.6|9476.9|9466.9|9475.8|9465.8|13
1631686690000|2021-09-15 06:18:10|9476.3|9466.3|9474.5|9464.5|9476.3|9466.3|9474.5|9464.5|4
1631686700000|2021-09-15 06:18:20|9474.4|9464.4|9473.9|9463.9|9474.4|9464.4|9473.1|9463.1|10
1631686710000|2021-09-15 06:18:30|9474.1|9464.1|9475.9|9465.9|9476.1|9466.1|9474.1|9464.1|8
1631686720000|2021-09-15 06:18:40|9476.1|9466.1|9477.5|9467.5|9477.5|9467.5|9476.1|9466.1|11
1631686730000|2021-09-15 06:18:50|9477.3|9467.3|9479.1|9469.1|9479.1|9469.1|9477.3|9467.3|3
1631686740000|2021-09-15 06:19:00|9478.9|9468.9|9478.9|9468.9|9478.9|9468.9|9478.6|9468.6|3
1631686750000|2021-09-15 06:19:10|9479.1|9469.1|9482|9472|9482.1|9472.1|9479.1|9469.1|7
1631686760000|2021-09-15 06:19:20|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|1
1631686770000|2021-09-15 06:19:30|9481.6|9471.6|9481.5|9471.5|9481.8|9471.8|9481.5|9471.5|3
1631686780000|2021-09-15 06:19:40|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.8|9470.8|3
1631686790000|2021-09-15 06:19:50|9480.4|9470.4|9480.5|9470.5|9480.5|9470.5|9478.5|9468.5|11
1631686800000|2021-09-15 06:20:00|9480.3|9470.3|9483|9473|9483.1|9473.1|9480.3|9470.3|8
1631686810000|2021-09-15 06:20:10|9483.1|9473.1|9486.4|9476.4|9486.4|9476.4|9483.1|9473.1|6
1631686820000|2021-09-15 06:20:20|9486|9476|9484.9|9474.9|9486|9476|9484.9|9474.9|8
1631686830000|2021-09-15 06:20:30|9484.6|9474.6|9483.8|9473.8|9485.4|9475.4|9483.8|9473.8|8
1631686840000|2021-09-15 06:20:40|9484.3|9474.3|9483.4|9473.4|9485.1|9475.1|9483.4|9473.4|6
1631686850000|2021-09-15 06:20:50|9483.5|9473.5|9484.9|9474.9|9484.9|9474.9|9480.1|9470.1|13
1631686860000|2021-09-15 06:21:00|9484.8|9474.8|9484.9|9474.9|9484.9|9474.9|9482.6|9472.6|11
1631686870000|2021-09-15 06:21:10|9485.1|9475.1|9485.8|9475.8|9486.9|9476.9|9484.6|9474.6|15
1631686880000|2021-09-15 06:21:20|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.5|9475.5|8
1631686890000|2021-09-15 06:21:30|9485.9|9475.9|9488.1|9478.1|9488.1|9478.1|9485.9|9475.9|5
1631686900000|2021-09-15 06:21:40|9487.9|9477.9|9488.4|9478.4|9488.5|9478.5|9487.8|9477.8|5
1631686910000|2021-09-15 06:21:50|9488.6|9478.6|9488.4|9478.4|9488.6|9478.6|9486.6|9476.6|8
1631686920000|2021-09-15 06:22:00|9488.8|9478.8|9489.3|9479.3|9489.6|9479.6|9488.8|9478.8|5
1631686930000|2021-09-15 06:22:10|9489.1|9479.1|9490.5|9480.5|9490.5|9480.5|9489.1|9479.1|3
1631686940000|2021-09-15 06:22:20|9490.6|9480.6|9491|9481|9493|9483|9490.5|9480.5|12
1631686950000|2021-09-15 06:22:30|9490.8|9480.8|9492.3|9482.3|9492.5|9482.5|9489.8|9479.8|6
1631686960000|2021-09-15 06:22:40|9492.5|9482.5|9494.8|9484.8|9494.8|9484.8|9492.5|9482.5|3
1631686970000|2021-09-15 06:22:50|9494.6|9484.6|9494.9|9484.9|9497.6|9487.6|9494.3|9484.3|15
1631686980000|2021-09-15 06:23:00|9494.4|9484.4|9493.3|9483.3|9494.4|9484.4|9493|9483|10
1631686990000|2021-09-15 06:23:10|9493|9483|9492.1|9482.1|9493|9483|9492.1|9482.1|4
1631687000000|2021-09-15 06:23:20|9492|9482|9489.8|9479.8|9492|9482|9489.6|9479.6|6
1631687010000|2021-09-15 06:23:30|9490|9480|9489.4|9479.4|9490|9480|9489.4|9479.4|5
1631687020000|2021-09-15 06:23:40|9489.1|9479.1|9487.1|9477.1|9489.1|9479.1|9487.1|9477.1|5
1631687030000|2021-09-15 06:23:50|9487.4|9477.4|9488.9|9478.9|9489.1|9479.1|9487.4|9477.4|8
1631687040000|2021-09-15 06:24:00|9489.1|9479.1|9488.5|9478.5|9489.1|9479.1|9488.5|9478.5|8
1631687050000|2021-09-15 06:24:10|9488.8|9478.8|9488.8|9478.8|9489.1|9479.1|9488.5|9478.5|9
1631687060000|2021-09-15 06:24:20|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488.5|9478.5|6
1631687070000|2021-09-15 06:24:30|9488.9|9478.9|9488.8|9478.8|9489.4|9479.4|9488.8|9478.8|5
1631687080000|2021-09-15 06:24:40|9489|9479|9488.9|9478.9|9489.1|9479.1|9488.6|9478.6|6
1631687090000|2021-09-15 06:24:50|9488.8|9478.8|9487.4|9477.4|9488.8|9478.8|9487.4|9477.4|6
1631687100000|2021-09-15 06:25:00|9487.8|9477.8|9486.9|9476.9|9488|9478|9486.9|9476.9|7
1631687110000|2021-09-15 06:25:10|9487.3|9477.3|9486.9|9476.9|9488.4|9478.4|9486.9|9476.9|6
1631687120000|2021-09-15 06:25:20|9486.6|9476.6|9482.6|9472.6|9486.6|9476.6|9481.9|9471.9|10
1631687130000|2021-09-15 06:25:30|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|9482.3|9472.3|1
1631687140000|2021-09-15 06:25:40|9481.8|9471.8|9485.1|9475.1|9485.5|9475.5|9481.8|9471.8|8
1631687150000|2021-09-15 06:25:50|9485.4|9475.4|9486|9476|9486|9476|9485.4|9475.4|9
1631687160000|2021-09-15 06:26:00|9485.8|9475.8|9486.9|9476.9|9486.9|9476.9|9484.6|9474.6|12
1631687170000|2021-09-15 06:26:10|9486.6|9476.6|9486.4|9476.4|9486.6|9476.6|9486.4|9476.4|2
1631687180000|2021-09-15 06:26:20|9486.6|9476.6|9486.9|9476.9|9486.9|9476.9|9486.5|9476.5|4
1631687190000|2021-09-15 06:26:30|9487.3|9477.3|9488|9478|9488.3|9478.3|9487.3|9477.3|3
1631687200000|2021-09-15 06:26:40|9487.6|9477.6|9486.6|9476.6|9487.6|9477.6|9486|9476|8
1631687210000|2021-09-15 06:26:50|9487.1|9477.1|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|3
1631687220000|2021-09-15 06:27:00|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|9486.6|9476.6|1
1631687240000|2021-09-15 06:27:20|9486.5|9476.5|9490.1|9480.1|9490.1|9480.1|9486.5|9476.5|4
1631687250000|2021-09-15 06:27:30|9490.6|9480.6|9491.1|9481.1|9491.1|9481.1|9490.6|9480.6|3
1631687260000|2021-09-15 06:27:40|9491|9481|9491|9481|9491|9481|9491|9481|1
1631687270000|2021-09-15 06:27:50|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|9491.1|9481.1|1
1631687280000|2021-09-15 06:28:00|9491.5|9481.5|9488.9|9478.9|9492|9482|9488.9|9478.9|8
1631687290000|2021-09-15 06:28:10|9489.1|9479.1|9489.1|9479.1|9489.1|9479.1|9489|9479|3
1631687300000|2021-09-15 06:28:20|9488.9|9478.9|9488.4|9478.4|9488.9|9478.9|9488.1|9478.1|5
1631687310000|2021-09-15 06:28:30|9488.1|9478.1|9487.4|9477.4|9488.1|9478.1|9487.4|9477.4|3
1631687320000|2021-09-15 06:28:40|9487.1|9477.1|9487.1|9477.1|9487.4|9477.4|9487|9477|4
1631687330000|2021-09-15 06:28:50|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|4
1631687340000|2021-09-15 06:29:00|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|6
1631687350000|2021-09-15 06:29:10|9487.5|9477.5|9487.9|9477.9|9487.9|9477.9|9487.5|9477.5|2
1631687370000|2021-09-15 06:29:30|9487.5|9477.5|9487.3|9477.3|9487.5|9477.5|9487.3|9477.3|2
1631687380000|2021-09-15 06:29:40|9487.5|9477.5|9487|9477|9487.5|9477.5|9486.6|9476.6|8
1631687390000|2021-09-15 06:29:50|9487.3|9477.3|9486.1|9476.1|9487.5|9477.5|9485.9|9475.9|10
1631687400000|2021-09-15 06:30:00|9485.9|9475.9|9484.9|9474.9|9485.9|9475.9|9484.9|9474.9|6
1631687410000|2021-09-15 06:30:10|9485.1|9475.1|9485.5|9475.5|9485.5|9475.5|9485.1|9475.1|7
1631687420000|2021-09-15 06:30:20|9486.1|9476.1|9488.4|9478.4|9488.4|9478.4|9486.1|9476.1|5
1631687430000|2021-09-15 06:30:30|9488.6|9478.6|9488.6|9478.6|9488.9|9478.9|9488.5|9478.5|7
1631687450000|2021-09-15 06:30:50|9488.9|9478.9|9495|9485|9495|9485|9488.9|9478.9|6
1631687460000|2021-09-15 06:31:00|9495.1|9485.1|9497.1|9487.1|9497.6|9487.6|9495.1|9485.1|11
1631687470000|2021-09-15 06:31:10|9496.9|9486.9|9496.6|9486.6|9496.9|9486.9|9496.6|9486.6|2
1631687480000|2021-09-15 06:31:20|9496.3|9486.3|9494.4|9484.4|9496.3|9486.3|9494.4|9484.4|7
1631687490000|2021-09-15 06:31:30|9494.8|9484.8|9495.4|9485.4|9496.4|9486.4|9494.4|9484.4|8
1631687500000|2021-09-15 06:31:40|9495.3|9485.3|9493.6|9483.6|9495.3|9485.3|9493.6|9483.6|6
1631687510000|2021-09-15 06:31:50|9493.4|9483.4|9491|9481|9493.4|9483.4|9490.9|9480.9|12
1631687520000|2021-09-15 06:32:00|9491.3|9481.3|9492.5|9482.5|9492.5|9482.5|9491.3|9481.3|8
1631687530000|2021-09-15 06:32:10|9492.1|9482.1|9492.3|9482.3|9492.3|9482.3|9492|9482|9
1631687540000|2021-09-15 06:32:20|9492.5|9482.5|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|2
1631687550000|2021-09-15 06:32:30|9492.1|9482.1|9491.9|9481.9|9492.1|9482.1|9491.9|9481.9|2
1631687560000|2021-09-15 06:32:40|9491.6|9481.6|9492.1|9482.1|9492.9|9482.9|9491.4|9481.4|8
1631687570000|2021-09-15 06:32:50|9492.4|9482.4|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|2
1631687580000|2021-09-15 06:33:00|9492.4|9482.4|9493.4|9483.4|9493.4|9483.4|9492.4|9482.4|5
1631687590000|2021-09-15 06:33:10|9493.6|9483.6|9494.4|9484.4|9494.9|9484.9|9493.6|9483.6|5
1631687600000|2021-09-15 06:33:20|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|9494.9|9484.9|1
1631687610000|2021-09-15 06:33:30|9494.5|9484.5|9497.1|9487.1|9497.1|9487.1|9494.5|9484.5|10
1631687620000|2021-09-15 06:33:40|9496.9|9486.9|9498|9488|9498|9488|9496|9486|9
1631687630000|2021-09-15 06:33:50|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9497.3|9487.3|2
1631687640000|2021-09-15 06:34:00|9497|9487|9495.5|9485.5|9497|9487|9495.5|9485.5|2
1631687650000|2021-09-15 06:34:10|9495.1|9485.1|9493|9483|9495.1|9485.1|9493|9483|8
1631687660000|2021-09-15 06:34:20|9492.8|9482.8|9492.1|9482.1|9493.3|9483.3|9491.9|9481.9|7
1631687670000|2021-09-15 06:34:30|9491.9|9481.9|9489.4|9479.4|9491.9|9481.9|9489.4|9479.4|9
1631687680000|2021-09-15 06:34:40|9488.5|9478.5|9487.5|9477.5|9488.9|9478.9|9486.9|9476.9|16
1631687690000|2021-09-15 06:34:50|9487|9477|9486.4|9476.4|9487.1|9477.1|9486.4|9476.4|5
1631687700000|2021-09-15 06:35:00|9486.6|9476.6|9487|9477|9487|9477|9486.6|9476.6|2
1631687710000|2021-09-15 06:35:10|9486.8|9476.8|9487.3|9477.3|9488|9478|9486.8|9476.8|7
1631687720000|2021-09-15 06:35:20|9487|9477|9487.3|9477.3|9487.6|9477.6|9486.3|9476.3|18
1631687730000|2021-09-15 06:35:30|9487.1|9477.1|9487.6|9477.6|9487.6|9477.6|9487.1|9477.1|6
1631687740000|2021-09-15 06:35:40|9487.5|9477.5|9486.4|9476.4|9487.5|9477.5|9486.1|9476.1|6
1631687750000|2021-09-15 06:35:50|9487.5|9477.5|9488.9|9478.9|9489.6|9479.6|9487.5|9477.5|16
1631687760000|2021-09-15 06:36:00|9488.6|9478.6|9488.4|9478.4|9488.8|9478.8|9487.8|9477.8|8
1631687770000|2021-09-15 06:36:10|9488.1|9478.1|9488.3|9478.3|9488.3|9478.3|9488.1|9478.1|2
1631687780000|2021-09-15 06:36:20|9488.9|9478.9|9489.3|9479.3|9491.3|9481.3|9488.9|9478.9|9
1631687790000|2021-09-15 06:36:30|9489|9479|9487.3|9477.3|9489|9479|9487.3|9477.3|4
1631687800000|2021-09-15 06:36:40|9486.1|9476.1|9487.1|9477.1|9487.8|9477.8|9485.6|9475.6|9
1631687810000|2021-09-15 06:36:50|9487.6|9477.6|9485.1|9475.1|9487.6|9477.6|9484.3|9474.3|10
1631687820000|2021-09-15 06:37:00|9484.8|9474.8|9488.4|9478.4|9488.4|9478.4|9483.8|9473.8|9
1631687830000|2021-09-15 06:37:10|9488.8|9478.8|9487.6|9477.6|9488.8|9478.8|9486.9|9476.9|10
1631687840000|2021-09-15 06:37:20|9488|9478|9487.6|9477.6|9488.1|9478.1|9486.6|9476.6|9
1631687850000|2021-09-15 06:37:30|9486.6|9476.6|9486.3|9476.3|9487.9|9477.9|9486.3|9476.3|8
1631687860000|2021-09-15 06:37:40|9486|9476|9486.9|9476.9|9487.5|9477.5|9486|9476|9
1631687870000|2021-09-15 06:37:50|9486|9476|9486.3|9476.3|9486.3|9476.3|9486|9476|2
1631687880000|2021-09-15 06:38:00|9486.6|9476.6|9487|9477|9487.6|9477.6|9486.6|9476.6|5
1631687890000|2021-09-15 06:38:10|9487.3|9477.3|9488.4|9478.4|9488.4|9478.4|9487.3|9477.3|4
1631687910000|2021-09-15 06:38:30|9489.1|9479.1|9491.9|9481.9|9491.9|9481.9|9489.1|9479.1|8
1631687920000|2021-09-15 06:38:40|9491.8|9481.8|9492.4|9482.4|9493|9483|9491.8|9481.8|6
1631687930000|2021-09-15 06:38:50|9492.1|9482.1|9492.1|9482.1|9492.4|9482.4|9492.1|9482.1|3
1631687940000|2021-09-15 06:39:00|9491.9|9481.9|9491|9481|9492|9482|9490.3|9480.3|10
1631687950000|2021-09-15 06:39:10|9490.5|9480.5|9490|9480|9491|9481|9490|9480|6
1631687960000|2021-09-15 06:39:20|9489.9|9479.9|9492.4|9482.4|9492.6|9482.6|9489.9|9479.9|9
1631687970000|2021-09-15 06:39:30|9492.1|9482.1|9491.1|9481.1|9492.1|9482.1|9491.1|9481.1|9
1631687980000|2021-09-15 06:39:40|9490.9|9480.9|9488.3|9478.3|9491.5|9481.5|9488.3|9478.3|14
1631687990000|2021-09-15 06:39:50|9488.1|9478.1|9491.3|9481.3|9491.3|9481.3|9488.1|9478.1|13
1631688000000|2021-09-15 06:40:00|9491.5|9481.5|9492|9482|9492|9482|9491.3|9481.3|12
1631688010000|2021-09-15 06:40:10|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.3|9482.3|4
1631688020000|2021-09-15 06:40:20|9492.3|9482.3|9492.3|9482.3|9492.5|9482.5|9492.3|9482.3|5
1631688030000|2021-09-15 06:40:30|9492|9482|9488.9|9478.9|9492|9482|9488.4|9478.4|10
1631688040000|2021-09-15 06:40:40|9488.5|9478.5|9488.8|9478.8|9488.8|9478.8|9488|9478|5
1631688050000|2021-09-15 06:40:50|9488.4|9478.4|9490.9|9480.9|9490.9|9480.9|9488.4|9478.4|3
1631688060000|2021-09-15 06:41:00|9490.5|9480.5|9488.6|9478.6|9490.5|9480.5|9488.5|9478.5|5
1631688080000|2021-09-15 06:41:20|9488.9|9478.9|9490.9|9480.9|9490.9|9480.9|9488.9|9478.9|4
1631688100000|2021-09-15 06:41:40|9491.1|9481.1|9492|9482|9492|9482|9491.1|9481.1|4
1631688120000|2021-09-15 06:42:00|9491.8|9481.8|9492|9482|9492|9482|9491.4|9481.4|7
1631688130000|2021-09-15 06:42:10|9491.4|9481.4|9492|9482|9492|9482|9491.4|9481.4|6
1631688140000|2021-09-15 06:42:20|9491.6|9481.6|9491.5|9481.5|9492.3|9482.3|9491.5|9481.5|8
1631688150000|2021-09-15 06:42:30|9491.3|9481.3|9488.5|9478.5|9491.3|9481.3|9488.5|9478.5|12
1631688160000|2021-09-15 06:42:40|9488.3|9478.3|9487.8|9477.8|9488.5|9478.5|9487.8|9477.8|7
1631688170000|2021-09-15 06:42:50|9488|9478|9488.3|9478.3|9488.9|9478.9|9488|9478|4
1631688180000|2021-09-15 06:43:00|9487.8|9477.8|9488|9478|9488.4|9478.4|9487.8|9477.8|4
1631688190000|2021-09-15 06:43:10|9487.8|9477.8|9484.8|9474.8|9487.8|9477.8|9484.8|9474.8|12
1631688200000|2021-09-15 06:43:20|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9482.1|9472.1|12
1631688210000|2021-09-15 06:43:30|9484.5|9474.5|9484.5|9474.5|9486.3|9476.3|9484.4|9474.4|10
1631688220000|2021-09-15 06:43:40|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|9484.6|9474.6|1
1631688230000|2021-09-15 06:43:50|9484.4|9474.4|9486.4|9476.4|9486.4|9476.4|9484.4|9474.4|3
1631688240000|2021-09-15 06:44:00|9486.6|9476.6|9487.1|9477.1|9487.1|9477.1|9486.6|9476.6|7
1631688250000|2021-09-15 06:44:10|9487.8|9477.8|9488.5|9478.5|9490.5|9480.5|9487.8|9477.8|17
1631688260000|2021-09-15 06:44:20|9488.9|9478.9|9488.1|9478.1|9489.8|9479.8|9487.5|9477.5|10
1631688270000|2021-09-15 06:44:30|9487.8|9477.8|9488|9478|9489.8|9479.8|9487.6|9477.6|8
1631688280000|2021-09-15 06:44:40|9488.6|9478.6|9488.4|9478.4|9488.6|9478.6|9488.4|9478.4|2
1631688290000|2021-09-15 06:44:50|9489.4|9479.4|9490.8|9480.8|9490.8|9480.8|9489.4|9479.4|9
1631688300000|2021-09-15 06:45:00|9490.6|9480.6|9488.8|9478.8|9491.1|9481.1|9488.8|9478.8|6
1631688310000|2021-09-15 06:45:10|9488.4|9478.4|9488.8|9478.8|9488.9|9478.9|9488|9478|5
1631688320000|2021-09-15 06:45:20|9488.9|9478.9|9491.1|9481.1|9491.1|9481.1|9488.9|9478.9|4
1631688340000|2021-09-15 06:45:40|9491.4|9481.4|9493.9|9483.9|9493.9|9483.9|9491.4|9481.4|7
1631688350000|2021-09-15 06:45:50|9493.6|9483.6|9493|9483|9493.6|9483.6|9492.4|9482.4|10
1631688360000|2021-09-15 06:46:00|9492.8|9482.8|9492.5|9482.5|9493|9483|9492.5|9482.5|4
1631688370000|2021-09-15 06:46:10|9492.8|9482.8|9495.8|9485.8|9496.4|9486.4|9492.8|9482.8|10
1631688380000|2021-09-15 06:46:20|9496|9486|9492.8|9482.8|9496.3|9486.3|9492.6|9482.6|17
1631688390000|2021-09-15 06:46:30|9492.4|9482.4|9491.3|9481.3|9492.4|9482.4|9491.3|9481.3|3
1631688400000|2021-09-15 06:46:40|9490.8|9480.8|9492.3|9482.3|9492.3|9482.3|9490.8|9480.8|9
1631688410000|2021-09-15 06:46:50|9492|9482|9492.3|9482.3|9492.5|9482.5|9491.3|9481.3|14
1631688420000|2021-09-15 06:47:00|9492|9482|9493|9483|9493|9483|9492|9482|14
1631688430000|2021-09-15 06:47:10|9492.8|9482.8|9491|9481|9492.8|9482.8|9491|9481|7
1631688440000|2021-09-15 06:47:20|9490.8|9480.8|9488.6|9478.6|9490.8|9480.8|9488.6|9478.6|4
1631688450000|2021-09-15 06:47:30|9488.9|9478.9|9487|9477|9488.9|9478.9|9486.3|9476.3|19
1631688460000|2021-09-15 06:47:40|9486.5|9476.5|9486.5|9476.5|9486.5|9476.5|9485.9|9475.9|5
1631688470000|2021-09-15 06:47:50|9486.8|9476.8|9486.3|9476.3|9487.5|9477.5|9486|9476|14
1631688480000|2021-09-15 06:48:00|9486.6|9476.6|9485.8|9475.8|9487.9|9477.9|9485.8|9475.8|12
1631688490000|2021-09-15 06:48:10|9486|9476|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|5
1631688500000|2021-09-15 06:48:20|9485.5|9475.5|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|6
1631688510000|2021-09-15 06:48:30|9485.5|9475.5|9486|9476|9486|9476|9484.9|9474.9|6
1631688520000|2021-09-15 06:48:40|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|3
1631688530000|2021-09-15 06:48:50|9485.4|9475.4|9484.1|9474.1|9485.4|9475.4|9483|9473|8
1631688540000|2021-09-15 06:49:00|9484|9474|9483.8|9473.8|9484|9474|9483|9473|7
1631688550000|2021-09-15 06:49:10|9484.1|9474.1|9484.6|9474.6|9484.6|9474.6|9483.9|9473.9|8
1631688560000|2021-09-15 06:49:20|9485.6|9475.6|9485.6|9475.6|9485.9|9475.9|9485.4|9475.4|5
1631688570000|2021-09-15 06:49:30|9485.4|9475.4|9488.4|9478.4|9488.5|9478.5|9485.1|9475.1|9
1631688580000|2021-09-15 06:49:40|9488.3|9478.3|9488.5|9478.5|9488.6|9478.6|9488.3|9478.3|8
1631688590000|2021-09-15 06:49:50|9488.8|9478.8|9490.4|9480.4|9490.5|9480.5|9488.8|9478.8|8
1631688600000|2021-09-15 06:50:00|9490.1|9480.1|9487.3|9477.3|9490.1|9480.1|9487.3|9477.3|10
1631688610000|2021-09-15 06:50:10|9487.5|9477.5|9486.1|9476.1|9487.5|9477.5|9486|9476|4
1631688620000|2021-09-15 06:50:20|9486.8|9476.8|9489.9|9479.9|9490.1|9480.1|9486.8|9476.8|8
1631688630000|2021-09-15 06:50:30|9490.1|9480.1|9486.5|9476.5|9490.3|9480.3|9486.3|9476.3|15
1631688640000|2021-09-15 06:50:40|9486.8|9476.8|9488.4|9478.4|9488.4|9478.4|9486.8|9476.8|5
1631688650000|2021-09-15 06:50:50|9487.8|9477.8|9487.4|9477.4|9488|9478|9487.4|9477.4|8
1631688660000|2021-09-15 06:51:00|9487.5|9477.5|9487.9|9477.9|9487.9|9477.9|9487.4|9477.4|6
1631688670000|2021-09-15 06:51:10|9487.8|9477.8|9487.5|9477.5|9487.9|9477.9|9487.5|9477.5|4
1631688680000|2021-09-15 06:51:20|9487.3|9477.3|9488.9|9478.9|9488.9|9478.9|9487.3|9477.3|5
1631688690000|2021-09-15 06:51:30|9489.6|9479.6|9491.1|9481.1|9491.1|9481.1|9489.6|9479.6|6
1631688700000|2021-09-15 06:51:40|9491.6|9481.6|9492.1|9482.1|9492.1|9482.1|9491.1|9481.1|8
1631688710000|2021-09-15 06:51:50|9491.5|9481.5|9492.1|9482.1|9492.1|9482.1|9491.1|9481.1|6
1631688720000|2021-09-15 06:52:00|9491.9|9481.9|9492.5|9482.5|9492.6|9482.6|9491.9|9481.9|5
1631688730000|2021-09-15 06:52:10|9492|9482|9492|9482|9493.8|9483.8|9491.5|9481.5|19
1631688740000|2021-09-15 06:52:20|9491.8|9481.8|9488.6|9478.6|9492|9482|9488.5|9478.5|12
1631688750000|2021-09-15 06:52:30|9489|9479|9491.8|9481.8|9491.8|9481.8|9489|9479|5
1631688760000|2021-09-15 06:52:40|9492|9482|9490.8|9480.8|9492|9482|9490.8|9480.8|5
1631688770000|2021-09-15 06:52:50|9491|9481|9490.4|9480.4|9491.5|9481.5|9490.3|9480.3|10
1631688780000|2021-09-15 06:53:00|9490.3|9480.3|9490.3|9480.3|9490.5|9480.5|9489.8|9479.8|5
1631688790000|2021-09-15 06:53:10|9490|9480|9489|9479|9490|9480|9489|9479|8
1631688800000|2021-09-15 06:53:20|9488.9|9478.9|9486.5|9476.5|9488.9|9478.9|9486.3|9476.3|15
1631688810000|2021-09-15 06:53:30|9486|9476|9486.8|9476.8|9486.8|9476.8|9486|9476|13
1631688820000|2021-09-15 06:53:40|9487|9477|9488|9478|9488.3|9478.3|9487|9477|3
1631688830000|2021-09-15 06:53:50|9487.4|9477.4|9487.9|9477.9|9488.9|9478.9|9486.5|9476.5|15
1631688840000|2021-09-15 06:54:00|9487.6|9477.6|9482.8|9472.8|9487.6|9477.6|9482.4|9472.4|19
1631688850000|2021-09-15 06:54:10|9483|9473|9483.9|9473.9|9484|9474|9482.5|9472.5|6
1631688860000|2021-09-15 06:54:20|9483.6|9473.6|9483.3|9473.3|9484.1|9474.1|9481.9|9471.9|18
1631688870000|2021-09-15 06:54:30|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.6|9472.6|10
1631688880000|2021-09-15 06:54:40|9482.5|9472.5|9482.4|9472.4|9482.5|9472.5|9481.3|9471.3|10
1631688890000|2021-09-15 06:54:50|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9481.8|9471.8|6
1631688900000|2021-09-15 06:55:00|9481|9471|9484|9474|9484|9474|9481|9471|5
1631688910000|2021-09-15 06:55:10|9484.3|9474.3|9484.3|9474.3|9484.8|9474.8|9484|9474|6
1631688920000|2021-09-15 06:55:20|9485|9475|9486.3|9476.3|9486.3|9476.3|9484.8|9474.8|10
1631688930000|2021-09-15 06:55:30|9485.8|9475.8|9486.3|9476.3|9486.3|9476.3|9485.8|9475.8|2
1631688940000|2021-09-15 06:55:40|9487.8|9477.8|9488.8|9478.8|9488.8|9478.8|9486.8|9476.8|8
1631688950000|2021-09-15 06:55:50|9488.5|9478.5|9489|9479|9489.3|9479.3|9488.3|9478.3|10
1631688960000|2021-09-15 06:56:00|9489.3|9479.3|9489.5|9479.5|9489.8|9479.8|9488.5|9478.5|7
1631688970000|2021-09-15 06:56:10|9489|9479|9490|9480|9493|9483|9489|9479|13
1631688980000|2021-09-15 06:56:20|9489.8|9479.8|9489.8|9479.8|9490|9480|9489.3|9479.3|11
1631688990000|2021-09-15 06:56:30|9490.5|9480.5|9491.5|9481.5|9491.5|9481.5|9490.5|9480.5|10
1631689000000|2021-09-15 06:56:40|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1631689010000|2021-09-15 06:56:50|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1631689020000|2021-09-15 06:57:00|9492|9482|9490|9480|9492|9482|9490|9480|8
1631689030000|2021-09-15 06:57:10|9489.3|9479.3|9490|9480|9490|9480|9488.3|9478.3|14
1631689040000|2021-09-15 06:57:20|9489.5|9479.5|9488.8|9478.8|9490|9480|9488.3|9478.3|9
1631689050000|2021-09-15 06:57:30|9488.3|9478.3|9489.3|9479.3|9490|9480|9488|9478|14
1631689060000|2021-09-15 06:57:40|9490|9480|9488.8|9478.8|9490|9480|9488.5|9478.5|5
1631689070000|2021-09-15 06:57:50|9489|9479|9488.8|9478.8|9489|9479|9488.8|9478.8|2
1631689080000|2021-09-15 06:58:00|9489|9479|9490|9480|9490|9480|9488.8|9478.8|6
1631689090000|2021-09-15 06:58:10|9489|9479|9490|9480|9490|9480|9489|9479|5
1631689100000|2021-09-15 06:58:20|9489.8|9479.8|9490|9480|9490.3|9480.3|9488.3|9478.3|11
1631689110000|2021-09-15 06:58:30|9489|9479|9488.3|9478.3|9489|9479|9488|9478|10
1631689120000|2021-09-15 06:58:40|9488|9478|9488.5|9478.5|9489.8|9479.8|9488|9478|16
1631689130000|2021-09-15 06:58:50|9488.8|9478.8|9489.5|9479.5|9489.5|9479.5|9488.3|9478.3|10
1631689140000|2021-09-15 06:59:00|9489.3|9479.3|9485.3|9475.3|9489.3|9479.3|9485.3|9475.3|14
1631689150000|2021-09-15 06:59:10|9485|9475|9482.5|9472.5|9485|9475|9482.5|9472.5|9
1631689160000|2021-09-15 06:59:20|9481.8|9471.8|9481.5|9471.5|9482.5|9472.5|9480.3|9470.3|15
1631689170000|2021-09-15 06:59:30|9481.8|9471.8|9477|9467|9482.3|9472.3|9477|9467|18
1631689180000|2021-09-15 06:59:40|9476.8|9466.8|9475.5|9465.5|9476.8|9466.8|9473.8|9463.8|18
1631689190000|2021-09-15 06:59:50|9476|9466|9483.3|9473.3|9483.3|9473.3|9476|9466|17
1631689200000|2021-09-15 07:00:00|9482.8|9472.8|9483.8|9473.8|9485.5|9475.5|9482.5|9472.5|17
1631689210000|2021-09-15 07:00:10|9483.5|9473.5|9485.8|9475.8|9486.3|9476.3|9483.5|9473.5|13
1631689220000|2021-09-15 07:00:20|9486|9476|9490.5|9480.5|9490.5|9480.5|9486|9476|6
1631689230000|2021-09-15 07:00:30|9491|9481|9491.8|9481.8|9492.8|9482.8|9491|9481|10
1631689240000|2021-09-15 07:00:40|9491.5|9481.5|9491.8|9481.8|9493.3|9483.3|9490.5|9480.5|11
1631689260000|2021-09-15 07:01:00|9492|9482|9495.3|9485.3|9495.8|9485.8|9491.8|9481.8|10
1631689270000|2021-09-15 07:01:10|9494.8|9484.8|9496|9486|9496|9486|9494.8|9484.8|5
1631689280000|2021-09-15 07:01:20|9495.8|9485.8|9495.5|9485.5|9496.8|9486.8|9495.3|9485.3|10
1631689290000|2021-09-15 07:01:30|9495.3|9485.3|9495.5|9485.5|9496.8|9486.8|9495.3|9485.3|9
1631689300000|2021-09-15 07:01:40|9495.3|9485.3|9496.8|9486.8|9496.8|9486.8|9495.3|9485.3|4
1631689310000|2021-09-15 07:01:50|9496.5|9486.5|9493|9483|9496.5|9486.5|9493|9483|6
1631689320000|2021-09-15 07:02:00|9493.3|9483.3|9487.5|9477.5|9494|9484|9486.6|9476.6|14
1631689330000|2021-09-15 07:02:10|9487.3|9477.3|9486.5|9476.5|9487.3|9477.3|9486.5|9476.5|8
1631689340000|2021-09-15 07:02:20|9486.8|9476.8|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|13
1631689350000|2021-09-15 07:02:30|9486.8|9476.8|9487.5|9477.5|9487.8|9477.8|9485.3|9475.3|11
1631689360000|2021-09-15 07:02:40|9487.8|9477.8|9486.5|9476.5|9487.8|9477.8|9486.5|9476.5|4
1631689370000|2021-09-15 07:02:50|9487|9477|9484.4|9474.4|9487|9477|9484.4|9474.4|7
1631689380000|2021-09-15 07:03:00|9484.1|9474.1|9482.3|9472.3|9484.1|9474.1|9482.3|9472.3|9
1631689390000|2021-09-15 07:03:10|9482.5|9472.5|9483.5|9473.5|9484|9474|9482.5|9472.5|6
1631689400000|2021-09-15 07:03:20|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|9483.3|9473.3|1
1631689410000|2021-09-15 07:03:30|9483.8|9473.8|9486|9476|9487|9477|9483.8|9473.8|9
1631689420000|2021-09-15 07:03:40|9486.3|9476.3|9485.3|9475.3|9487|9477|9485.3|9475.3|6
1631689430000|2021-09-15 07:03:50|9486|9476|9485.3|9475.3|9486.5|9476.5|9485.3|9475.3|4
1631689440000|2021-09-15 07:04:00|9485.5|9475.5|9485|9475|9487.5|9477.5|9485|9475|7
1631689450000|2021-09-15 07:04:10|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.5|9474.5|6
1631689460000|2021-09-15 07:04:20|9484.8|9474.8|9485|9475|9485|9475|9484.5|9474.5|6
1631689470000|2021-09-15 07:04:30|9484.8|9474.8|9484.3|9474.3|9484.8|9474.8|9484.3|9474.3|3
1631689480000|2021-09-15 07:04:40|9484|9474|9483.3|9473.3|9484|9474|9483.3|9473.3|2
1631689490000|2021-09-15 07:04:50|9483|9473|9478|9468|9483|9473|9478|9468|6
1631689500000|2021-09-15 07:05:00|9478.3|9468.3|9480.3|9470.3|9480.5|9470.5|9476.5|9466.5|10
1631689510000|2021-09-15 07:05:10|9480.8|9470.8|9482.8|9472.8|9483.5|9473.5|9480.8|9470.8|8
1631689520000|2021-09-15 07:05:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9481|9471|12
1631689530000|2021-09-15 07:05:30|9482.8|9472.8|9483.3|9473.3|9484.3|9474.3|9481.8|9471.8|13
1631689540000|2021-09-15 07:05:40|9483.5|9473.5|9483.3|9473.3|9484.3|9474.3|9482.8|9472.8|11
1631689550000|2021-09-15 07:05:50|9483|9473|9483.3|9473.3|9483.3|9473.3|9482.8|9472.8|6
1631689560000|2021-09-15 07:06:00|9483|9473|9480.5|9470.5|9483.5|9473.5|9480.5|9470.5|12
1631689570000|2021-09-15 07:06:10|9481.3|9471.3|9480.5|9470.5|9482|9472|9480.5|9470.5|18
1631689580000|2021-09-15 07:06:20|9480.3|9470.3|9480.3|9470.3|9482|9472|9479.8|9469.8|9
1631689590000|2021-09-15 07:06:30|9480.5|9470.5|9480|9470|9481.5|9471.5|9480|9470|9
1631689600000|2021-09-15 07:06:40|9480.3|9470.3|9481.5|9471.5|9481.5|9471.5|9480|9470|11
1631689610000|2021-09-15 07:06:50|9481.8|9471.8|9480|9470|9481.8|9471.8|9480|9470|13
1631689620000|2021-09-15 07:07:00|9479.8|9469.8|9483.3|9473.3|9483.8|9473.8|9479.5|9469.5|10
1631689630000|2021-09-15 07:07:10|9483|9473|9485.5|9475.5|9485.8|9475.8|9483|9473|6
1631689640000|2021-09-15 07:07:20|9485.3|9475.3|9483|9473|9485.3|9475.3|9482.5|9472.5|7
1631689650000|2021-09-15 07:07:30|9482.8|9472.8|9485.3|9475.3|9485.3|9475.3|9482.5|9472.5|8
1631689660000|2021-09-15 07:07:40|9485|9475|9485.5|9475.5|9485.5|9475.5|9483.5|9473.5|9
1631689670000|2021-09-15 07:07:50|9485.3|9475.3|9485.3|9475.3|9486.3|9476.3|9485|9475|11
1631689680000|2021-09-15 07:08:00|9485.5|9475.5|9485.3|9475.3|9486.5|9476.5|9485|9475|9
1631689690000|2021-09-15 07:08:10|9485|9475|9485|9475|9485.3|9475.3|9484.8|9474.8|8
1631689700000|2021-09-15 07:08:20|9485.3|9475.3|9483.5|9473.5|9485.3|9475.3|9482.8|9472.8|11
1631689710000|2021-09-15 07:08:30|9483.3|9473.3|9482.5|9472.5|9483.3|9473.3|9482.5|9472.5|9
1631689720000|2021-09-15 07:08:40|9482.8|9472.8|9481.5|9471.5|9482.8|9472.8|9481|9471|10
1631689730000|2021-09-15 07:08:50|9481.3|9471.3|9481.5|9471.5|9482|9472|9481|9471|6
1631689740000|2021-09-15 07:09:00|9481.3|9471.3|9488.3|9478.3|9488.3|9478.3|9481.3|9471.3|13
1631689750000|2021-09-15 07:09:10|9487.8|9477.8|9488.5|9478.5|9489.5|9479.5|9487.5|9477.5|9
1631689760000|2021-09-15 07:09:20|9488.8|9478.8|9490|9480|9490.3|9480.3|9488.8|9478.8|6
1631689770000|2021-09-15 07:09:30|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|5
1631689780000|2021-09-15 07:09:40|9489.5|9479.5|9489.5|9479.5|9489.8|9479.8|9489.5|9479.5|3
1631689790000|2021-09-15 07:09:50|9489.3|9479.3|9489.3|9479.3|9489.5|9479.5|9489.3|9479.3|3
1631689800000|2021-09-15 07:10:00|9489|9479|9487.5|9477.5|9489|9479|9487.5|9477.5|2
1631689810000|2021-09-15 07:10:10|9487.8|9477.8|9488.3|9478.3|9489.8|9479.8|9487.8|9477.8|12
1631689820000|2021-09-15 07:10:20|9488|9478|9488.8|9478.8|9488.8|9478.8|9487|9477|10
1631689830000|2021-09-15 07:10:30|9488.5|9478.5|9489.5|9479.5|9490.3|9480.3|9488.5|9478.5|11
1631689840000|2021-09-15 07:10:40|9489.3|9479.3|9489.8|9479.8|9489.8|9479.8|9488.3|9478.3|11
1631689850000|2021-09-15 07:10:50|9490|9480|9490.3|9480.3|9491.3|9481.3|9490|9480|11
1631689860000|2021-09-15 07:11:00|9490|9480|9488.3|9478.3|9490|9480|9488|9478|9
1631689870000|2021-09-15 07:11:10|9488.5|9478.5|9490.3|9480.3|9490.8|9480.8|9488.5|9478.5|13
1631689880000|2021-09-15 07:11:20|9490|9480|9489.3|9479.3|9490|9480|9489.3|9479.3|2
1631689890000|2021-09-15 07:11:30|9489.5|9479.5|9489.3|9479.3|9489.5|9479.5|9488.8|9478.8|6
1631689900000|2021-09-15 07:11:40|9489.5|9479.5|9488.3|9478.3|9489.5|9479.5|9488.3|9478.3|5
1631689910000|2021-09-15 07:11:50|9488|9478|9485.5|9475.5|9488|9478|9485.5|9475.5|11
1631689920000|2021-09-15 07:12:00|9485.8|9475.8|9484.8|9474.8|9486.8|9476.8|9484.8|9474.8|15
1631689930000|2021-09-15 07:12:10|9484.3|9474.3|9486.3|9476.3|9486.3|9476.3|9484.3|9474.3|8
1631689940000|2021-09-15 07:12:20|9487.3|9477.3|9486.5|9476.5|9487.5|9477.5|9486.5|9476.5|5
1631689950000|2021-09-15 07:12:30|9486.3|9476.3|9485|9475|9486.3|9476.3|9484.3|9474.3|5
1631689960000|2021-09-15 07:12:40|9484.8|9474.8|9485|9475|9485|9475|9484.8|9474.8|2
1631689970000|2021-09-15 07:12:50|9484.8|9474.8|9485.3|9475.3|9487.8|9477.8|9484.8|9474.8|12
1631689980000|2021-09-15 07:13:00|9485.8|9475.8|9488.5|9478.5|9488.5|9478.5|9485.8|9475.8|7
1631689990000|2021-09-15 07:13:10|9488.8|9478.8|9486.5|9476.5|9489.5|9479.5|9486.5|9476.5|12
1631690000000|2021-09-15 07:13:20|9486.3|9476.3|9485.3|9475.3|9486.3|9476.3|9485.3|9475.3|5
1631690010000|2021-09-15 07:13:30|9485.8|9475.8|9487.5|9477.5|9487.8|9477.8|9485.8|9475.8|6
1631690020000|2021-09-15 07:13:40|9487.3|9477.3|9487.8|9477.8|9488|9478|9486.8|9476.8|5
1631690030000|2021-09-15 07:13:50|9488.3|9478.3|9487.8|9477.8|9488.3|9478.3|9487.8|9477.8|3
1631690040000|2021-09-15 07:14:00|9488|9478|9489.3|9479.3|9489.5|9479.5|9488|9478|9
1631690050000|2021-09-15 07:14:10|9488.8|9478.8|9489|9479|9489|9479|9488.5|9478.5|6
1631690060000|2021-09-15 07:14:20|9489.3|9479.3|9489.5|9479.5|9489.5|9479.5|9488.3|9478.3|7
1631690070000|2021-09-15 07:14:30|9490|9480|9490.3|9480.3|9491|9481|9490|9480|4
1631690080000|2021-09-15 07:14:40|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|2
1631690090000|2021-09-15 07:14:50|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9489.8|9479.8|3
1631690100000|2021-09-15 07:15:00|9489.8|9479.8|9487.8|9477.8|9489.8|9479.8|9487.3|9477.3|4
1631690110000|2021-09-15 07:15:10|9487|9477|9486|9476|9487|9477|9485.5|9475.5|11
1631690120000|2021-09-15 07:15:20|9486.5|9476.5|9485.5|9475.5|9486.5|9476.5|9485.5|9475.5|9
1631690130000|2021-09-15 07:15:30|9485|9475|9484|9474|9485|9475|9484|9474|7
1631690140000|2021-09-15 07:15:40|9483.8|9473.8|9484|9474|9484|9474|9483.8|9473.8|6
1631690150000|2021-09-15 07:15:50|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|9484.3|9474.3|1
1631690160000|2021-09-15 07:16:00|9484.5|9474.5|9486.5|9476.5|9486.5|9476.5|9484.5|9474.5|7
1631690170000|2021-09-15 07:16:10|9486.8|9476.8|9487.5|9477.5|9488|9478|9486.5|9476.5|6
1631690180000|2021-09-15 07:16:20|9487.8|9477.8|9489.5|9479.5|9489.5|9479.5|9487.8|9477.8|4
1631690190000|2021-09-15 07:16:30|9489.8|9479.8|9494.3|9484.3|9494.8|9484.8|9489.8|9479.8|17
1631690200000|2021-09-15 07:16:40|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|6
1631690210000|2021-09-15 07:16:50|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|2
1631690220000|2021-09-15 07:17:00|9493|9483|9493.5|9483.5|9494.3|9484.3|9492.8|9482.8|11
1631690230000|2021-09-15 07:17:10|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9492.8|9482.8|6
1631690240000|2021-09-15 07:17:20|9493.5|9483.5|9490.8|9480.8|9494|9484|9490.8|9480.8|9
1631690250000|2021-09-15 07:17:30|9490.5|9480.5|9489.8|9479.8|9490.5|9480.5|9489.8|9479.8|5
1631690260000|2021-09-15 07:17:40|9490.3|9480.3|9490|9480|9492|9482|9490|9480|14
1631690270000|2021-09-15 07:17:50|9490.3|9480.3|9491.5|9481.5|9491.5|9481.5|9490.3|9480.3|2
1631690280000|2021-09-15 07:18:00|9491.8|9481.8|9491.5|9481.5|9492|9482|9491.5|9481.5|5
1631690290000|2021-09-15 07:18:10|9492|9482|9489.8|9479.8|9492|9482|9489.3|9479.3|8
1631690300000|2021-09-15 07:18:20|9489.3|9479.3|9486.3|9476.3|9489.3|9479.3|9486.3|9476.3|6
1631690310000|2021-09-15 07:18:30|9486|9476|9484.3|9474.3|9486|9476|9484.3|9474.3|7
1631690320000|2021-09-15 07:18:40|9484.5|9474.5|9487|9477|9487.8|9477.8|9484.5|9474.5|5
1631690330000|2021-09-15 07:18:50|9487.3|9477.3|9488|9478|9488|9478|9486.5|9476.5|8
1631690340000|2021-09-15 07:19:00|9488.3|9478.3|9490.3|9480.3|9490.3|9480.3|9488.3|9478.3|5
1631690350000|2021-09-15 07:19:10|9489.5|9479.5|9489.3|9479.3|9489.8|9479.8|9489|9479|15
1631690360000|2021-09-15 07:19:20|9489.5|9479.5|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|4
1631690370000|2021-09-15 07:19:30|9489.5|9479.5|9488|9478|9490.5|9480.5|9487.5|9477.5|10
1631690380000|2021-09-15 07:19:40|9488.3|9478.3|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|4
1631690390000|2021-09-15 07:19:50|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1631690400000|2021-09-15 07:20:00|9488|9478|9488.8|9478.8|9489.3|9479.3|9487.3|9477.3|10
1631690410000|2021-09-15 07:20:10|9489|9479|9489|9479|9489.5|9479.5|9489|9479|6
1631690420000|2021-09-15 07:20:20|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|2
1631690430000|2021-09-15 07:20:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|1
1631690440000|2021-09-15 07:20:40|9488.8|9478.8|9489|9479|9489|9479|9488.8|9478.8|2
1631690450000|2021-09-15 07:20:50|9488.5|9478.5|9489|9479|9489|9479|9488.5|9478.5|2
1631690460000|2021-09-15 07:21:00|9488.5|9478.5|9488.8|9478.8|9489|9479|9488.5|9478.5|4
1631690470000|2021-09-15 07:21:10|9487.8|9477.8|9488.3|9478.3|9488.3|9478.3|9487.5|9477.5|10
1631690480000|2021-09-15 07:21:20|9488.5|9478.5|9489|9479|9489.8|9479.8|9488.5|9478.5|9
1631690490000|2021-09-15 07:21:30|9489.3|9479.3|9489.8|9479.8|9490|9480|9488.3|9478.3|12
1631690500000|2021-09-15 07:21:40|9489.5|9479.5|9493.8|9483.8|9494|9484|9489.3|9479.3|11
1631690510000|2021-09-15 07:21:50|9494|9484|9494|9484|9494|9484|9493.5|9483.5|9
1631690520000|2021-09-15 07:22:00|9494.3|9484.3|9499.8|9489.8|9500.5|9490.5|9493.5|9483.5|14
1631690530000|2021-09-15 07:22:10|9499.5|9489.5|9499.8|9489.8|9500.3|9490.3|9499.5|9489.5|8
1631690540000|2021-09-15 07:22:20|9499.5|9489.5|9499.3|9489.3|9499.5|9489.5|9499|9489|5
1631690560000|2021-09-15 07:22:40|9499.5|9489.5|9500.8|9490.8|9501.3|9491.3|9499.5|9489.5|4
1631690570000|2021-09-15 07:22:50|9501.3|9491.3|9503|9493|9503.3|9493.3|9501.3|9491.3|5
1631690580000|2021-09-15 07:23:00|9502.8|9492.8|9501.5|9491.5|9502.8|9492.8|9500.5|9490.5|9
1631690590000|2021-09-15 07:23:10|9501.3|9491.3|9500.5|9490.5|9501.3|9491.3|9500.3|9490.3|16
1631690600000|2021-09-15 07:23:20|9500.3|9490.3|9499.5|9489.5|9501|9491|9499.5|9489.5|7
1631690610000|2021-09-15 07:23:30|9499.8|9489.8|9499.3|9489.3|9500|9490|9499|9489|7
1631690620000|2021-09-15 07:23:40|9499|9489|9500.5|9490.5|9500.5|9490.5|9499|9489|4
1631690630000|2021-09-15 07:23:50|9500.8|9490.8|9502.3|9492.3|9502.3|9492.3|9500.8|9490.8|5
1631690640000|2021-09-15 07:24:00|9502.5|9492.5|9501.3|9491.3|9503.8|9493.8|9500.5|9490.5|11
1631690650000|2021-09-15 07:24:10|9502.5|9492.5|9503.5|9493.5|9503.5|9493.5|9502.5|9492.5|2
1631690660000|2021-09-15 07:24:20|9503.3|9493.3|9503.5|9493.5|9503.5|9493.5|9502.8|9492.8|7
1631690670000|2021-09-15 07:24:30|9503.8|9493.8|9503.5|9493.5|9504|9494|9503.5|9493.5|6
1631690680000|2021-09-15 07:24:40|9503|9493|9503|9493|9503|9493|9503|9493|1
1631690690000|2021-09-15 07:24:50|9503.5|9493.5|9503.3|9493.3|9505|9495|9503.3|9493.3|6
1631690700000|2021-09-15 07:25:00|9503.5|9493.5|9505.8|9495.8|9506.8|9496.8|9503.5|9493.5|7
1631690710000|2021-09-15 07:25:10|9505.5|9495.5|9506|9496|9508.8|9498.8|9505.5|9495.5|14
1631690720000|2021-09-15 07:25:20|9505.8|9495.8|9505.5|9495.5|9507.5|9497.5|9505.5|9495.5|9
1631690730000|2021-09-15 07:25:30|9506|9496|9505.8|9495.8|9506.5|9496.5|9505.5|9495.5|8
1631690740000|2021-09-15 07:25:40|9506|9496|9507.8|9497.8|9507.8|9497.8|9506|9496|4
1631690750000|2021-09-15 07:25:50|9506.8|9496.8|9508.8|9498.8|9509|9499|9506.5|9496.5|8
1631690760000|2021-09-15 07:26:00|9508.5|9498.5|9506.8|9496.8|9508.5|9498.5|9506.5|9496.5|12
1631690770000|2021-09-15 07:26:10|9507|9497|9512.5|9502.5|9512.5|9502.5|9507|9497|8
1631690780000|2021-09-15 07:26:20|9512.3|9502.3|9517.8|9507.8|9518.8|9508.8|9512.3|9502.3|12
1631690790000|2021-09-15 07:26:30|9517.5|9507.5|9517|9507|9517.5|9507.5|9515.3|9505.3|12
1631690800000|2021-09-15 07:26:40|9517.8|9507.8|9521|9511|9521|9511|9517.8|9507.8|7
1631690810000|2021-09-15 07:26:50|9520.8|9510.8|9520|9510|9521.3|9511.3|9520|9510|5
1631690820000|2021-09-15 07:27:00|9519.8|9509.8|9521|9511|9521|9511|9519|9509|7
1631690830000|2021-09-15 07:27:10|9520.8|9510.8|9518.8|9508.8|9520.8|9510.8|9518.5|9508.5|12
1631690840000|2021-09-15 07:27:20|9519|9509|9518.3|9508.3|9519|9509|9517.5|9507.5|6
1631690850000|2021-09-15 07:27:30|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1631690860000|2021-09-15 07:27:40|9518.3|9508.3|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|5
1631690870000|2021-09-15 07:27:50|9518.5|9508.5|9517.8|9507.8|9518.5|9508.5|9517.8|9507.8|4
1631690880000|2021-09-15 07:28:00|9518|9508|9518|9508|9518|9508|9517.5|9507.5|9
1631690890000|2021-09-15 07:28:10|9518.5|9508.5|9520.5|9510.5|9520.8|9510.8|9518.5|9508.5|8
1631690900000|2021-09-15 07:28:20|9520.8|9510.8|9520|9510|9521|9511|9519.5|9509.5|10
1631690910000|2021-09-15 07:28:30|9519.8|9509.8|9520|9510|9520|9510|9519.8|9509.8|2
1631690920000|2021-09-15 07:28:40|9520.3|9510.3|9518.8|9508.8|9520.8|9510.8|9518.8|9508.8|5
1631690930000|2021-09-15 07:28:50|9519|9509|9519|9509|9519|9509|9519|9509|1
1631690940000|2021-09-15 07:29:00|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|2
1631690950000|2021-09-15 07:29:10|9517.5|9507.5|9518.8|9508.8|9518.8|9508.8|9517.5|9507.5|7
1631690960000|2021-09-15 07:29:20|9519|9509|9519.5|9509.5|9519.8|9509.8|9519|9509|4
1631690970000|2021-09-15 07:29:30|9519.3|9509.3|9517.5|9507.5|9519.3|9509.3|9517.5|9507.5|3
1631690980000|2021-09-15 07:29:40|9517.3|9507.3|9516.5|9506.5|9517.3|9507.3|9516|9506|4
1631690990000|2021-09-15 07:29:50|9516.3|9506.3|9515.3|9505.3|9516.3|9506.3|9515|9505|5
1631691000000|2021-09-15 07:30:00|9514.8|9504.8|9517|9507|9517|9507|9512.8|9502.8|9
1631691010000|2021-09-15 07:30:10|9516.8|9506.8|9517.3|9507.3|9517.3|9507.3|9516.5|9506.5|6
1631691040000|2021-09-15 07:30:40|9516.3|9506.3|9515.5|9505.5|9516.5|9506.5|9514.8|9504.8|6
1631691050000|2021-09-15 07:30:50|9515.8|9505.8|9516|9506|9517.8|9507.8|9515.8|9505.8|16
1631691060000|2021-09-15 07:31:00|9515.8|9505.8|9512.3|9502.3|9515.8|9505.8|9512|9502|14
1631691070000|2021-09-15 07:31:10|9511.8|9501.8|9509.3|9499.3|9511.8|9501.8|9509.3|9499.3|5
1631691080000|2021-09-15 07:31:20|9510.8|9500.8|9511|9501|9511|9501|9510.8|9500.8|2
1631691090000|2021-09-15 07:31:30|9512|9502|9511.5|9501.5|9512|9502|9510.8|9500.8|7
1631691100000|2021-09-15 07:31:40|9511.8|9501.8|9514|9504|9514|9504|9511.8|9501.8|5
1631691110000|2021-09-15 07:31:50|9514.5|9504.5|9514.3|9504.3|9515|9505|9514.3|9504.3|4
1631691120000|2021-09-15 07:32:00|9514|9504|9513.5|9503.5|9514.3|9504.3|9513.3|9503.3|7
1631691130000|2021-09-15 07:32:10|9513.3|9503.3|9510|9500|9513.5|9503.5|9510|9500|10
1631691140000|2021-09-15 07:32:20|9510.3|9500.3|9511|9501|9511|9501|9510.3|9500.3|6
1631691150000|2021-09-15 07:32:30|9510.8|9500.8|9512.8|9502.8|9513.3|9503.3|9508.8|9498.8|7
1631691160000|2021-09-15 07:32:40|9512.5|9502.5|9513.5|9503.5|9513.5|9503.5|9512.3|9502.3|6
1631691170000|2021-09-15 07:32:50|9513.3|9503.3|9511.3|9501.3|9513.3|9503.3|9511.3|9501.3|4
1631691180000|2021-09-15 07:33:00|9511|9501|9512|9502|9512|9502|9511|9501|11
1631691190000|2021-09-15 07:33:10|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512|9502|3
1631691200000|2021-09-15 07:33:20|9512|9502|9512.8|9502.8|9513|9503|9512|9502|4
1631691210000|2021-09-15 07:33:30|9512.5|9502.5|9511.8|9501.8|9512.5|9502.5|9511|9501|5
1631691220000|2021-09-15 07:33:40|9512|9502|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|5
1631691230000|2021-09-15 07:33:50|9511.5|9501.5|9511|9501|9511.5|9501.5|9511|9501|2
1631691240000|2021-09-15 07:34:00|9511.3|9501.3|9512|9502|9512|9502|9511|9501|9
1631691250000|2021-09-15 07:34:10|9511.3|9501.3|9513.3|9503.3|9514.3|9504.3|9511.3|9501.3|11
1631691260000|2021-09-15 07:34:20|9513|9503|9514|9504|9514|9504|9513|9503|5
1631691270000|2021-09-15 07:34:30|9513.8|9503.8|9515.3|9505.3|9515.8|9505.8|9513.8|9503.8|6
1631691280000|2021-09-15 07:34:40|9514.8|9504.8|9515|9505|9515.5|9505.5|9514.5|9504.5|6
1631691290000|2021-09-15 07:34:50|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|9512.3|9502.3|1
1631691310000|2021-09-15 07:35:10|9512.5|9502.5|9513|9503|9513|9503|9512.5|9502.5|3
1631691320000|2021-09-15 07:35:20|9513.3|9503.3|9514|9504|9514|9504|9513.3|9503.3|2
1631691340000|2021-09-15 07:35:40|9513.8|9503.8|9512.3|9502.3|9514.3|9504.3|9512|9502|11
1631691350000|2021-09-15 07:35:50|9512|9502|9511.8|9501.8|9512|9502|9511.3|9501.3|3
1631691360000|2021-09-15 07:36:00|9511.5|9501.5|9507.5|9497.5|9511.5|9501.5|9507.5|9497.5|9
1631691370000|2021-09-15 07:36:10|9507.8|9497.8|9507.5|9497.5|9507.8|9497.8|9507.5|9497.5|2
1631691380000|2021-09-15 07:36:20|9507.8|9497.8|9508|9498|9508|9498|9507.8|9497.8|2
1631691390000|2021-09-15 07:36:30|9508.3|9498.3|9507.5|9497.5|9509.3|9499.3|9507.5|9497.5|6
1631691400000|2021-09-15 07:36:40|9507.3|9497.3|9506|9496|9507.3|9497.3|9504.5|9494.5|6
1631691410000|2021-09-15 07:36:50|9506.3|9496.3|9505.5|9495.5|9506.3|9496.3|9505.5|9495.5|2
1631691420000|2021-09-15 07:37:00|9506.5|9496.5|9504.8|9494.8|9506.5|9496.5|9504.3|9494.3|7
1631691430000|2021-09-15 07:37:10|9504.5|9494.5|9501.3|9491.3|9504.8|9494.8|9499.5|9489.5|17
1631691440000|2021-09-15 07:37:20|9501.5|9491.5|9499.3|9489.3|9501.5|9491.5|9499.3|9489.3|3
1631691450000|2021-09-15 07:37:30|9499|9489|9498.8|9488.8|9499|9489|9498.8|9488.8|2
1631691460000|2021-09-15 07:37:40|9499|9489|9498.5|9488.5|9499.3|9489.3|9498.5|9488.5|5
1631691470000|2021-09-15 07:37:50|9498.8|9488.8|9501.8|9491.8|9501.8|9491.8|9498.8|9488.8|4
1631691480000|2021-09-15 07:38:00|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1631691500000|2021-09-15 07:38:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1631691510000|2021-09-15 07:38:30|9502|9492|9502.5|9492.5|9502.5|9492.5|9502|9492|3
1631691520000|2021-09-15 07:38:40|9502.8|9492.8|9504.8|9494.8|9505.3|9495.3|9502.8|9492.8|3
1631691530000|2021-09-15 07:38:50|9505|9495|9505|9495|9505|9495|9504.3|9494.3|7
1631691540000|2021-09-15 07:39:00|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|7
1631691550000|2021-09-15 07:39:10|9506|9496|9506.3|9496.3|9506.3|9496.3|9506|9496|2
1631691560000|2021-09-15 07:39:20|9506|9496|9504.8|9494.8|9506|9496|9504|9494|4
1631691570000|2021-09-15 07:39:30|9504.5|9494.5|9505.3|9495.3|9505.3|9495.3|9504|9494|7
1631691580000|2021-09-15 07:39:40|9504.5|9494.5|9504.3|9494.3|9504.8|9494.8|9503.8|9493.8|7
1631691590000|2021-09-15 07:39:50|9504|9494|9503.5|9493.5|9504|9494|9503.3|9493.3|5
1631691600000|2021-09-15 07:40:00|9503.8|9493.8|9506|9496|9506|9496|9503.8|9493.8|6
1631691610000|2021-09-15 07:40:10|9506.5|9496.5|9504.8|9494.8|9506.5|9496.5|9504.8|9494.8|5
1631691620000|2021-09-15 07:40:20|9505|9495|9504.8|9494.8|9505|9495|9504.8|9494.8|2
1631691640000|2021-09-15 07:40:40|9504.3|9494.3|9503.5|9493.5|9504.3|9494.3|9503.5|9493.5|2
1631691660000|2021-09-15 07:41:00|9503|9493|9501.8|9491.8|9503|9493|9501.8|9491.8|2
1631691670000|2021-09-15 07:41:10|9502|9492|9502|9492|9502|9492|9502|9492|1
1631691680000|2021-09-15 07:41:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1631691690000|2021-09-15 07:41:30|9500.9|9490.9|9499.3|9489.3|9500.9|9490.9|9498.4|9488.4|8
1631691700000|2021-09-15 07:41:40|9499|9489|9498.8|9488.8|9499|9489|9498.3|9488.3|4
1631691710000|2021-09-15 07:41:50|9498.5|9488.5|9499.3|9489.3|9499.3|9489.3|9498.3|9488.3|7
1631691720000|2021-09-15 07:42:00|9499|9489|9499|9489|9499|9489|9499|9489|1
1631691730000|2021-09-15 07:42:10|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1631691740000|2021-09-15 07:42:20|9499.3|9489.3|9499|9489|9499.3|9489.3|9499|9489|2
1631691750000|2021-09-15 07:42:30|9498.8|9488.8|9498|9488|9498.8|9488.8|9498|9488|5
1631691760000|2021-09-15 07:42:40|9498.5|9488.5|9498.8|9488.8|9498.8|9488.8|9498.5|9488.5|2
1631691770000|2021-09-15 07:42:50|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|3
1631691820000|2021-09-15 07:43:40|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631691830000|2021-09-15 07:43:50|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1631691840000|2021-09-15 07:44:00|9498|9488|9498|9488|9498.5|9488.5|9498|9488|5
1631691850000|2021-09-15 07:44:10|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|2
1631691880000|2021-09-15 07:44:40|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.5|9487.5|3
1631691900000|2021-09-15 07:45:00|9497.5|9487.5|9497.3|9487.3|9497.5|9487.5|9497.3|9487.3|2
1631691910000|2021-09-15 07:45:10|9496|9486|9494.3|9484.3|9496|9486|9493.3|9483.3|8
1631691920000|2021-09-15 07:45:20|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|5
1631691930000|2021-09-15 07:45:30|9492|9482|9492.5|9482.5|9492.5|9482.5|9492|9482|6
1631691940000|2021-09-15 07:45:40|9492.3|9482.3|9490.5|9480.5|9492.3|9482.3|9490.3|9480.3|4
1631691950000|2021-09-15 07:45:50|9491|9481|9492.8|9482.8|9493.3|9483.3|9491|9481|7
1631691960000|2021-09-15 07:46:00|9493|9483|9492.8|9482.8|9493.8|9483.8|9492.5|9482.5|9
1631691970000|2021-09-15 07:46:10|9493|9483|9490.3|9480.3|9493|9483|9490.3|9480.3|5
1631691980000|2021-09-15 07:46:20|9490.5|9480.5|9490.5|9480.5|9490.8|9480.8|9490|9480|6
1631691990000|2021-09-15 07:46:30|9490.8|9480.8|9491.8|9481.8|9491.8|9481.8|9490.8|9480.8|6
1631692000000|2021-09-15 07:46:40|9492|9482|9492.5|9482.5|9492.5|9482.5|9491.8|9481.8|5
1631692010000|2021-09-15 07:46:50|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|9492.8|9482.8|1
1631692020000|2021-09-15 07:47:00|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9491.8|9481.8|5
1631692030000|2021-09-15 07:47:10|9492|9482|9490.5|9480.5|9492|9482|9490.5|9480.5|5
1631692040000|2021-09-15 07:47:20|9490|9480|9490|9480|9490|9480|9490|9480|1
1631692050000|2021-09-15 07:47:30|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|9490.3|9480.3|1
1631692060000|2021-09-15 07:47:40|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.5|9480.5|3
1631692070000|2021-09-15 07:47:50|9491|9481|9492.5|9482.5|9492.5|9482.5|9491|9481|4
1631692080000|2021-09-15 07:48:00|9492.3|9482.3|9492.3|9482.3|9493.3|9483.3|9492.3|9482.3|7
1631692090000|2021-09-15 07:48:10|9492|9482|9493|9483|9493|9483|9492|9482|3
1631692100000|2021-09-15 07:48:20|9493.8|9483.8|9493.3|9483.3|9493.8|9483.8|9493.3|9483.3|2
1631692120000|2021-09-15 07:48:40|9493|9483|9492.3|9482.3|9493|9483|9492.3|9482.3|3
1631692140000|2021-09-15 07:49:00|9492.5|9482.5|9493.3|9483.3|9493.5|9483.5|9492.5|9482.5|4
1631692150000|2021-09-15 07:49:10|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|3
1631692160000|2021-09-15 07:49:20|9492.8|9482.8|9492.5|9482.5|9493|9483|9492.5|9482.5|4
1631692170000|2021-09-15 07:49:30|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|4
1631692190000|2021-09-15 07:49:50|9493|9483|9493|9483|9493|9483|9493|9483|1
1631692200000|2021-09-15 07:50:00|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|9492.5|9482.5|1
1631692210000|2021-09-15 07:50:10|9492.3|9482.3|9488.8|9478.8|9492.3|9482.3|9488.8|9478.8|7
1631692230000|2021-09-15 07:50:30|9488.5|9478.5|9489.8|9479.8|9489.8|9479.8|9488.5|9478.5|4
1631692240000|2021-09-15 07:50:40|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|9488.8|9478.8|1
1631692250000|2021-09-15 07:50:50|9489.3|9479.3|9489|9479|9489.3|9479.3|9489|9479|2
1631692260000|2021-09-15 07:51:00|9488.8|9478.8|9486|9476|9489.3|9479.3|9486|9476|9
1631692270000|2021-09-15 07:51:10|9485.3|9475.3|9486.3|9476.3|9486.3|9476.3|9485.3|9475.3|5
1631692280000|2021-09-15 07:51:20|9486.5|9476.5|9487.8|9477.8|9487.8|9477.8|9486.5|9476.5|6
1631692290000|2021-09-15 07:51:30|9488.3|9478.3|9491|9481|9491|9481|9488|9478|6
1631692300000|2021-09-15 07:51:40|9491.3|9481.3|9491|9481|9491.3|9481.3|9491|9481|2
1631692310000|2021-09-15 07:51:50|9490.8|9480.8|9490.5|9480.5|9490.8|9480.8|9490.5|9480.5|2
1631692340000|2021-09-15 07:52:20|9490.8|9480.8|9491.8|9481.8|9491.8|9481.8|9490.8|9480.8|2
1631692350000|2021-09-15 07:52:30|9491.5|9481.5|9486.8|9476.8|9491.8|9481.8|9486.8|9476.8|7
1631692360000|2021-09-15 07:52:40|9486.5|9476.5|9486.8|9476.8|9486.8|9476.8|9486.5|9476.5|2
1631692370000|2021-09-15 07:52:50|9486.5|9476.5|9487.5|9477.5|9488|9478|9486.3|9476.3|6
1631692380000|2021-09-15 07:53:00|9487.8|9477.8|9489.8|9479.8|9489.8|9479.8|9487.8|9477.8|12
1631692390000|2021-09-15 07:53:10|9490|9480|9490|9480|9490|9480|9490|9480|1
1631692400000|2021-09-15 07:53:20|9489.8|9479.8|9488.5|9478.5|9489.8|9479.8|9488.3|9478.3|8
1631692410000|2021-09-15 07:53:30|9488.3|9478.3|9488.8|9478.8|9489.3|9479.3|9488.3|9478.3|10
1631692420000|2021-09-15 07:53:40|9489|9479|9489.3|9479.3|9489.5|9479.5|9489|9479|3
1631692430000|2021-09-15 07:53:50|9489.5|9479.5|9490.8|9480.8|9491|9481|9489.5|9479.5|5
1631692440000|2021-09-15 07:54:00|9491|9481|9491.5|9481.5|9491.5|9481.5|9491|9481|5
1631692450000|2021-09-15 07:54:10|9491.8|9481.8|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|8
1631692460000|2021-09-15 07:54:20|9492|9482|9492.3|9482.3|9492.3|9482.3|9492|9482|2
1631692470000|2021-09-15 07:54:30|9492|9482|9492|9482|9492.3|9482.3|9491.8|9481.8|5
1631692480000|2021-09-15 07:54:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1631692490000|2021-09-15 07:54:50|9492.3|9482.3|9493.3|9483.3|9494|9484|9492.3|9482.3|7
1631692500000|2021-09-15 07:55:00|9493|9483|9493|9483|9493|9483|9492.8|9482.8|3
1631692510000|2021-09-15 07:55:10|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1631692530000|2021-09-15 07:55:30|9491|9481|9491|9481|9491|9481|9491|9481|1
1631692550000|2021-09-15 07:55:50|9491.3|9481.3|9493.3|9483.3|9493.3|9483.3|9491.3|9481.3|5
1631692560000|2021-09-15 07:56:00|9493.5|9483.5|9493.3|9483.3|9493.5|9483.5|9493.3|9483.3|2
1631692570000|2021-09-15 07:56:10|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|2
1631692580000|2021-09-15 07:56:20|9494.5|9484.5|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|7
1631692590000|2021-09-15 07:56:30|9494.5|9484.5|9493.3|9483.3|9494.8|9484.8|9493.3|9483.3|6
1631692600000|2021-09-15 07:56:40|9493|9483|9493|9483|9493|9483|9493|9483|1
1631692610000|2021-09-15 07:56:50|9493.3|9483.3|9494|9484|9494.5|9484.5|9493.3|9483.3|6
1631692620000|2021-09-15 07:57:00|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9492.5|9482.5|8
1631692630000|2021-09-15 07:57:10|9493|9483|9493|9483|9493|9483|9493|9483|1
1631692640000|2021-09-15 07:57:20|9493.3|9483.3|9494.8|9484.8|9494.8|9484.8|9493.3|9483.3|4
1631692650000|2021-09-15 07:57:30|9494.5|9484.5|9496.3|9486.3|9496.3|9486.3|9494.5|9484.5|2
1631692660000|2021-09-15 07:57:40|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|3
1631692670000|2021-09-15 07:57:50|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|9494.8|9484.8|1
1631692680000|2021-09-15 07:58:00|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|9494.5|9484.5|1
1631692690000|2021-09-15 07:58:10|9494.3|9484.3|9492.3|9482.3|9494.3|9484.3|9492.3|9482.3|2
1631692720000|2021-09-15 07:58:40|9492.5|9482.5|9493|9483|9493|9483|9492.5|9482.5|4
1631692730000|2021-09-15 07:58:50|9493.3|9483.3|9495.8|9485.8|9495.8|9485.8|9493.3|9483.3|4
1631692740000|2021-09-15 07:59:00|9495.5|9485.5|9494.5|9484.5|9495.5|9485.5|9494.5|9484.5|11
1631692760000|2021-09-15 07:59:20|9494.8|9484.8|9496.3|9486.3|9496.3|9486.3|9494.8|9484.8|2
1631692770000|2021-09-15 07:59:30|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1631692790000|2021-09-15 07:59:50|9496|9486|9495.3|9485.3|9496|9486|9494.5|9484.5|6
1631692800000|2021-09-15 08:00:00|9495.8|9485.8|9494.8|9484.8|9496.5|9486.5|9494.5|9484.5|6
1631692810000|2021-09-15 08:00:10|9495.5|9485.5|9494.8|9484.8|9496.3|9486.3|9494.8|9484.8|5
1631692820000|2021-09-15 08:00:20|9495|9485|9495.3|9485.3|9496.3|9486.3|9495|9485|6
1631692830000|2021-09-15 08:00:30|9495|9485|9493.8|9483.8|9495|9485|9493.8|9483.8|5
1631692840000|2021-09-15 08:00:40|9494.3|9484.3|9494.3|9484.3|9495|9485|9494.3|9484.3|6
1631692860000|2021-09-15 08:01:00|9494.5|9484.5|9497.8|9487.8|9498.8|9488.8|9494.5|9484.5|10
1631692870000|2021-09-15 08:01:10|9497.5|9487.5|9496.3|9486.3|9497.5|9487.5|9496.3|9486.3|2
1631692880000|2021-09-15 08:01:20|9496|9486|9495.5|9485.5|9496|9486|9495.5|9485.5|7
1631692890000|2021-09-15 08:01:30|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.8|9484.8|2
1631692900000|2021-09-15 08:01:40|9495|9485|9496|9486|9496|9486|9495|9485|2
1631692910000|2021-09-15 08:01:50|9496.3|9486.3|9496.5|9486.5|9497|9487|9496.3|9486.3|3
1631692920000|2021-09-15 08:02:00|9496.3|9486.3|9498.5|9488.5|9498.5|9488.5|9496.3|9486.3|3
1631692930000|2021-09-15 08:02:10|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|9498.8|9488.8|1
1631692940000|2021-09-15 08:02:20|9499|9489|9495.8|9485.8|9499|9489|9495.8|9485.8|9
1631692950000|2021-09-15 08:02:30|9496.5|9486.5|9496.3|9486.3|9496.8|9486.8|9496.3|9486.3|3
1631692960000|2021-09-15 08:02:40|9496.5|9486.5|9498.5|9488.5|9498.5|9488.5|9496.5|9486.5|2
1631692970000|2021-09-15 08:02:50|9498.8|9488.8|9498.5|9488.5|9498.8|9488.8|9498.3|9488.3|4
1631692980000|2021-09-15 08:03:00|9498.3|9488.3|9496.3|9486.3|9498.3|9488.3|9496.3|9486.3|2
1631692990000|2021-09-15 08:03:10|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|5
1631693000000|2021-09-15 08:03:20|9494.3|9484.3|9495.5|9485.5|9495.5|9485.5|9493.5|9483.5|6
1631693010000|2021-09-15 08:03:30|9495.3|9485.3|9495|9485|9495.3|9485.3|9495|9485|2
1631693020000|2021-09-15 08:03:40|9495.3|9485.3|9496|9486|9496|9486|9495.3|9485.3|3
1631693030000|2021-09-15 08:03:50|9495.8|9485.8|9495.3|9485.3|9495.8|9485.8|9495.3|9485.3|3
1631693040000|2021-09-15 08:04:00|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1631693050000|2021-09-15 08:04:10|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|9496.3|9486.3|1
1631693060000|2021-09-15 08:04:20|9496|9486|9494.8|9484.8|9496|9486|9494.8|9484.8|2
1631693070000|2021-09-15 08:04:30|9495.3|9485.3|9496.8|9486.8|9496.8|9486.8|9495.3|9485.3|2
1631693080000|2021-09-15 08:04:40|9497|9487|9497|9487|9497|9487|9497|9487|1
1631693090000|2021-09-15 08:04:50|9496.8|9486.8|9496.8|9486.8|9496.8|9486.8|9496.5|9486.5|3
1631693100000|2021-09-15 08:05:00|9497|9487|9496.5|9486.5|9497|9487|9496.5|9486.5|5
1631693110000|2021-09-15 08:05:10|9496.8|9486.8|9496.5|9486.5|9496.8|9486.8|9496.5|9486.5|2
1631693120000|2021-09-15 08:05:20|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1631693130000|2021-09-15 08:05:30|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1631693140000|2021-09-15 08:05:40|9496.8|9486.8|9497.8|9487.8|9497.8|9487.8|9496.8|9486.8|2
1631693150000|2021-09-15 08:05:50|9498|9488|9497.8|9487.8|9498|9488|9497.8|9487.8|4
1631693160000|2021-09-15 08:06:00|9498|9488|9498.3|9488.3|9498.3|9488.3|9498|9488|2
1631693170000|2021-09-15 08:06:10|9498.5|9488.5|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|2
1631693190000|2021-09-15 08:06:30|9499|9489|9502.3|9492.3|9502.3|9492.3|9499|9489|6
1631693200000|2021-09-15 08:06:40|9502.5|9492.5|9500.8|9490.8|9503|9493|9500.8|9490.8|5
1631693220000|2021-09-15 08:07:00|9500.5|9490.5|9503.8|9493.8|9503.8|9493.8|9500.5|9490.5|5
1631693230000|2021-09-15 08:07:10|9504.5|9494.5|9503.8|9493.8|9504.5|9494.5|9503.8|9493.8|6
1631693240000|2021-09-15 08:07:20|9504|9494|9504.8|9494.8|9504.8|9494.8|9504|9494|7
1631693250000|2021-09-15 08:07:30|9504.5|9494.5|9504|9494|9504.5|9494.5|9504|9494|3
1631693260000|2021-09-15 08:07:40|9503.8|9493.8|9504|9494|9504.5|9494.5|9503.8|9493.8|5
1631693270000|2021-09-15 08:07:50|9504.3|9494.3|9505.5|9495.5|9505.5|9495.5|9504.3|9494.3|4
1631693280000|2021-09-15 08:08:00|9505.8|9495.8|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|3
1631693290000|2021-09-15 08:08:10|9506|9496|9505.3|9495.3|9506|9496|9505|9495|8
1631693300000|2021-09-15 08:08:20|9505|9495|9501.8|9491.8|9505|9495|9501.8|9491.8|2
1631693320000|2021-09-15 08:08:40|9501.5|9491.5|9502.5|9492.5|9502.5|9492.5|9501.3|9491.3|6
1631693330000|2021-09-15 08:08:50|9502.8|9492.8|9503.5|9493.5|9503.8|9493.8|9502.8|9492.8|5
1631693350000|2021-09-15 08:09:10|9503.3|9493.3|9501|9491|9503.3|9493.3|9501|9491|3
1631693360000|2021-09-15 08:09:20|9500.8|9490.8|9500.8|9490.8|9500.8|9490.8|9500.5|9490.5|3
1631693370000|2021-09-15 08:09:30|9501|9491|9501.3|9491.3|9501.5|9491.5|9501|9491|6
1631693380000|2021-09-15 08:09:40|9501.5|9491.5|9501.5|9491.5|9502|9492|9501.3|9491.3|6
1631693390000|2021-09-15 08:09:50|9501.3|9491.3|9501.5|9491.5|9501.5|9491.5|9501.3|9491.3|2
1631693400000|2021-09-15 08:10:00|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1631693410000|2021-09-15 08:10:10|9501|9491|9499.8|9489.8|9501|9491|9499.8|9489.8|2
1631693420000|2021-09-15 08:10:20|9499.5|9489.5|9498.5|9488.5|9499.5|9489.5|9498.3|9488.3|5
1631693430000|2021-09-15 08:10:30|9498|9488|9497.8|9487.8|9498|9488|9497.3|9487.3|4
1631693440000|2021-09-15 08:10:40|9498|9488|9498.3|9488.3|9498.5|9488.5|9498|9488|6
1631693450000|2021-09-15 08:10:50|9498.5|9488.5|9498.3|9488.3|9498.5|9488.5|9498.3|9488.3|2
1631693460000|2021-09-15 08:11:00|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|3
1631693470000|2021-09-15 08:11:10|9498.3|9488.3|9498|9488|9498.3|9488.3|9498|9488|4
1631693490000|2021-09-15 08:11:30|9497.8|9487.8|9495.8|9485.8|9497.8|9487.8|9495.8|9485.8|6
1631693500000|2021-09-15 08:11:40|9496|9486|9495.8|9485.8|9496|9486|9495.8|9485.8|2
1631693510000|2021-09-15 08:11:50|9496|9486|9496.3|9486.3|9496.8|9486.8|9495.8|9485.8|7
1631693520000|2021-09-15 08:12:00|9496.5|9486.5|9497.5|9487.5|9497.5|9487.5|9496.5|9486.5|2
1631693530000|2021-09-15 08:12:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631693540000|2021-09-15 08:12:20|9497.5|9487.5|9497.5|9487.5|9497.8|9487.8|9497.5|9487.5|3
1631693550000|2021-09-15 08:12:30|9497.8|9487.8|9498|9488|9499|9489|9497.8|9487.8|4
1631693590000|2021-09-15 08:13:10|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631693600000|2021-09-15 08:13:20|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|2
1631693620000|2021-09-15 08:13:40|9498.5|9488.5|9499.3|9489.3|9499.3|9489.3|9498.5|9488.5|4
1631693640000|2021-09-15 08:14:00|9499|9489|9499|9489|9499|9489|9499|9489|1
1631693650000|2021-09-15 08:14:10|9499.3|9489.3|9499.3|9489.3|9499.5|9489.5|9499.3|9489.3|3
1631693660000|2021-09-15 08:14:20|9499.5|9489.5|9497.5|9487.5|9499.5|9489.5|9497.5|9487.5|6
1631693670000|2021-09-15 08:14:30|9497.8|9487.8|9495.8|9485.8|9497.8|9487.8|9495.8|9485.8|3
1631693680000|2021-09-15 08:14:40|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|9495.5|9485.5|1
1631693690000|2021-09-15 08:14:50|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.5|9485.5|4
1631693700000|2021-09-15 08:15:00|9495.3|9485.3|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|6
1631693710000|2021-09-15 08:15:10|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.3|9483.3|4
1631693720000|2021-09-15 08:15:20|9494.5|9484.5|9495.8|9485.8|9496|9486|9494.5|9484.5|5
1631693730000|2021-09-15 08:15:30|9495.5|9485.5|9493.3|9483.3|9495.5|9485.5|9492.3|9482.3|8
1631693740000|2021-09-15 08:15:40|9493|9483|9492.5|9482.5|9493|9483|9492.5|9482.5|3
1631693750000|2021-09-15 08:15:50|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1631693770000|2021-09-15 08:16:10|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1631693790000|2021-09-15 08:16:30|9492|9482|9491.3|9481.3|9492.3|9482.3|9490.8|9480.8|8
1631693800000|2021-09-15 08:16:40|9491|9481|9491.3|9481.3|9491.3|9481.3|9490.8|9480.8|6
1631693810000|2021-09-15 08:16:50|9491.5|9481.5|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|3
1631693820000|2021-09-15 08:17:00|9491.3|9481.3|9491.8|9481.8|9492.3|9482.3|9491|9481|7
1631693830000|2021-09-15 08:17:10|9492|9482|9493|9483|9493|9483|9492|9482|2
1631693840000|2021-09-15 08:17:20|9493.3|9483.3|9490.3|9480.3|9493.3|9483.3|9489.8|9479.8|8
1631693860000|2021-09-15 08:17:40|9490.5|9480.5|9491|9481|9491.8|9481.8|9490.5|9480.5|8
1631693870000|2021-09-15 08:17:50|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1631693880000|2021-09-15 08:18:00|9491|9481|9491|9481|9491.3|9481.3|9491|9481|3
1631693900000|2021-09-15 08:18:20|9491.3|9481.3|9492.3|9482.3|9492.3|9482.3|9491.3|9481.3|4
1631693910000|2021-09-15 08:18:30|9493.3|9483.3|9493|9483|9493.3|9483.3|9493|9483|2
1631693920000|2021-09-15 08:18:40|9493.3|9483.3|9490.8|9480.8|9493.3|9483.3|9490.8|9480.8|6
1631693940000|2021-09-15 08:19:00|9491|9481|9490.8|9480.8|9491|9481|9490.8|9480.8|2
1631693960000|2021-09-15 08:19:20|9491|9481|9491|9481|9491|9481|9491|9481|1
1631693980000|2021-09-15 08:19:40|9489.8|9479.8|9489.8|9479.8|9490.3|9480.3|9489.8|9479.8|4
1631693990000|2021-09-15 08:19:50|9488.8|9478.8|9490|9480|9490|9480|9488.8|9478.8|4
1631694050000|2021-09-15 08:20:50|9490.5|9480.5|9490|9480|9490.5|9480.5|9490|9480|2
1631694060000|2021-09-15 08:21:00|9489.8|9479.8|9491.5|9481.5|9491.5|9481.5|9489.8|9479.8|3
1631694080000|2021-09-15 08:21:20|9491.3|9481.3|9491.5|9481.5|9491.5|9481.5|9491.3|9481.3|2
1631694090000|2021-09-15 08:21:30|9491.3|9481.3|9491.8|9481.8|9491.8|9481.8|9491.3|9481.3|3
1631694110000|2021-09-15 08:21:50|9492|9482|9494|9484|9494|9484|9492|9482|7
1631694120000|2021-09-15 08:22:00|9493.8|9483.8|9493.5|9483.5|9493.8|9483.8|9493.5|9483.5|4
1631694130000|2021-09-15 08:22:10|9493.3|9483.3|9491.3|9481.3|9493.3|9483.3|9491.3|9481.3|7
1631694140000|2021-09-15 08:22:20|9491.5|9481.5|9491.8|9481.8|9491.8|9481.8|9491.5|9481.5|2
1631694150000|2021-09-15 08:22:30|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|2
1631694160000|2021-09-15 08:22:40|9491|9481|9490.8|9480.8|9491.3|9481.3|9490.8|9480.8|3
1631694170000|2021-09-15 08:22:50|9491.3|9481.3|9490|9480|9491.3|9481.3|9490|9480|3
1631694180000|2021-09-15 08:23:00|9489.5|9479.5|9488.5|9478.5|9489.5|9479.5|9488.3|9478.3|4
1631694190000|2021-09-15 08:23:10|9488.3|9478.3|9487.3|9477.3|9488.3|9478.3|9486.5|9476.5|6
1631694200000|2021-09-15 08:23:20|9487|9477|9486|9476|9487|9477|9485.5|9475.5|9
1631694210000|2021-09-15 08:23:30|9485.5|9475.5|9486.3|9476.3|9487|9477|9485.5|9475.5|6
1631694220000|2021-09-15 08:23:40|9486.5|9476.5|9486.5|9476.5|9486.8|9476.8|9486.5|9476.5|3
1631694230000|2021-09-15 08:23:50|9486.3|9476.3|9485.8|9475.8|9486.3|9476.3|9485.5|9475.5|4
1631694240000|2021-09-15 08:24:00|9485.5|9475.5|9487.5|9477.5|9487.5|9477.5|9485.5|9475.5|5
1631694250000|2021-09-15 08:24:10|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|9487.8|9477.8|1
1631694260000|2021-09-15 08:24:20|9487.5|9477.5|9487.8|9477.8|9487.8|9477.8|9487.5|9477.5|2
1631694270000|2021-09-15 08:24:30|9488|9478|9489.5|9479.5|9489.8|9479.8|9488|9478|4
1631694290000|2021-09-15 08:24:50|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|3
1631694300000|2021-09-15 08:25:00|9488.8|9478.8|9491.5|9481.5|9491.5|9481.5|9488.8|9478.8|6
1631694310000|2021-09-15 08:25:10|9491.8|9481.8|9492|9482|9493.5|9483.5|9491.8|9481.8|8
1631694320000|2021-09-15 08:25:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1631694340000|2021-09-15 08:25:40|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|9492.3|9482.3|1
1631694350000|2021-09-15 08:25:50|9492.5|9482.5|9491.3|9481.3|9492.5|9482.5|9491.3|9481.3|4
1631694360000|2021-09-15 08:26:00|9490.8|9480.8|9489.3|9479.3|9490.8|9480.8|9489.3|9479.3|7
1631694370000|2021-09-15 08:26:10|9488.8|9478.8|9489.8|9479.8|9490.3|9480.3|9488.8|9478.8|4
1631694380000|2021-09-15 08:26:20|9489.5|9479.5|9492.3|9482.3|9492.5|9482.5|9489.5|9479.5|6
1631694390000|2021-09-15 08:26:30|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|5
1631694400000|2021-09-15 08:26:40|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|1
1631694410000|2021-09-15 08:26:50|9492|9482|9491.5|9481.5|9492|9482|9491.5|9481.5|3
1631694420000|2021-09-15 08:27:00|9491.3|9481.3|9491.3|9481.3|9491.5|9481.5|9490.5|9480.5|8
1631694430000|2021-09-15 08:27:10|9491.5|9481.5|9491.3|9481.3|9491.5|9481.5|9491.3|9481.3|4
1631694440000|2021-09-15 08:27:20|9491|9481|9491.3|9481.3|9491.5|9481.5|9490|9480|5
1631694450000|2021-09-15 08:27:30|9491.5|9481.5|9492.5|9482.5|9492.5|9482.5|9491.5|9481.5|3
1631694460000|2021-09-15 08:27:40|9492.8|9482.8|9493|9483|9493|9483|9492.8|9482.8|2
1631694470000|2021-09-15 08:27:50|9493.3|9483.3|9494.5|9484.5|9494.8|9484.8|9493.3|9483.3|9
1631694480000|2021-09-15 08:28:00|9494.3|9484.3|9492.5|9482.5|9494.3|9484.3|9492.5|9482.5|9
1631694490000|2021-09-15 08:28:10|9492.8|9482.8|9492.5|9482.5|9492.8|9482.8|9492.5|9482.5|2
1631694510000|2021-09-15 08:28:30|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|6
1631694530000|2021-09-15 08:28:50|9492.3|9482.3|9492|9482|9492.3|9482.3|9491.5|9481.5|8
1631694540000|2021-09-15 08:29:00|9492.3|9482.3|9493|9483|9493|9483|9492.3|9482.3|3
1631694550000|2021-09-15 08:29:10|9493.5|9483.5|9494.5|9484.5|9494.5|9484.5|9493.5|9483.5|2
1631694560000|2021-09-15 08:29:20|9494.3|9484.3|9494|9484|9494.3|9484.3|9493.5|9483.5|8
1631694570000|2021-09-15 08:29:30|9494.5|9484.5|9494|9484|9494.5|9484.5|9493.5|9483.5|6
1631694580000|2021-09-15 08:29:40|9493.8|9483.8|9492|9482|9493.8|9483.8|9492|9482|8
1631694590000|2021-09-15 08:29:50|9492.5|9482.5|9498.3|9488.3|9498.3|9488.3|9492.5|9482.5|4
1631694600000|2021-09-15 08:30:00|9498|9488|9496.3|9486.3|9498|9488|9495.8|9485.8|11
1631694610000|2021-09-15 08:30:10|9496.5|9486.5|9501|9491|9501|9491|9496.5|9486.5|8
1631694620000|2021-09-15 08:30:20|9501.8|9491.8|9502.3|9492.3|9503|9493|9501.5|9491.5|7
1631694630000|2021-09-15 08:30:30|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.3|9492.3|5
1631694640000|2021-09-15 08:30:40|9502.3|9492.3|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|3
1631694650000|2021-09-15 08:30:50|9502|9492|9501|9491|9502|9492|9501|9491|2
1631694660000|2021-09-15 08:31:00|9500.8|9490.8|9500.3|9490.3|9500.8|9490.8|9499.5|9489.5|7
1631694670000|2021-09-15 08:31:10|9500|9490|9499.5|9489.5|9500|9490|9499.3|9489.3|6
1631694680000|2021-09-15 08:31:20|9499|9489|9499|9489|9499|9489|9498.3|9488.3|5
1631694690000|2021-09-15 08:31:30|9499.3|9489.3|9500.3|9490.3|9500.3|9490.3|9499.3|9489.3|4
1631694700000|2021-09-15 08:31:40|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.3|9490.3|5
1631694710000|2021-09-15 08:31:50|9501|9491|9499.8|9489.8|9501|9491|9499.8|9489.8|3
1631694720000|2021-09-15 08:32:00|9499.3|9489.3|9499.5|9489.5|9499.5|9489.5|9499.3|9489.3|4
1631694730000|2021-09-15 08:32:10|9499.3|9489.3|9498|9488|9499.3|9489.3|9498|9488|4
1631694740000|2021-09-15 08:32:20|9497.8|9487.8|9497.3|9487.3|9497.8|9487.8|9496.8|9486.8|5
1631694750000|2021-09-15 08:32:30|9497.5|9487.5|9498.5|9488.5|9498.5|9488.5|9497.3|9487.3|7
1631694760000|2021-09-15 08:32:40|9498.8|9488.8|9500.8|9490.8|9500.8|9490.8|9498.8|9488.8|4
1631694770000|2021-09-15 08:32:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501|9491|3
1631694780000|2021-09-15 08:33:00|9501|9491|9501|9491|9501|9491|9500.3|9490.3|4
1631694790000|2021-09-15 08:33:10|9501.8|9491.8|9506.3|9496.3|9506.3|9496.3|9501.8|9491.8|10
1631694800000|2021-09-15 08:33:20|9506|9496|9508.5|9498.5|9508.5|9498.5|9506|9496|13
1631694810000|2021-09-15 08:33:30|9508.8|9498.8|9507.3|9497.3|9508.8|9498.8|9507.3|9497.3|3
1631694820000|2021-09-15 08:33:40|9507|9497|9506.8|9496.8|9507|9497|9505.8|9495.8|10
1631694830000|2021-09-15 08:33:50|9505.5|9495.5|9504.5|9494.5|9505.5|9495.5|9504.5|9494.5|2
1631694840000|2021-09-15 08:34:00|9504.8|9494.8|9502.8|9492.8|9504.8|9494.8|9502.8|9492.8|4
1631694850000|2021-09-15 08:34:10|9503|9493|9503.3|9493.3|9503.5|9493.5|9503|9493|3
1631694860000|2021-09-15 08:34:20|9502.8|9492.8|9501.3|9491.3|9503|9493|9501.3|9491.3|6
1631694870000|2021-09-15 08:34:30|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|5
1631694880000|2021-09-15 08:34:40|9501.3|9491.3|9500.8|9490.8|9501.5|9491.5|9500.8|9490.8|6
1631694890000|2021-09-15 08:34:50|9500.5|9490.5|9500.5|9490.5|9500.8|9490.8|9500.3|9490.3|7
1631694900000|2021-09-15 08:35:00|9500.8|9490.8|9500.3|9490.3|9500.8|9490.8|9500|9490|3
1631694910000|2021-09-15 08:35:10|9500|9490|9499.5|9489.5|9500|9490|9499.5|9489.5|3
1631694920000|2021-09-15 08:35:20|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|9499.8|9489.8|1
1631694930000|2021-09-15 08:35:30|9499.5|9489.5|9499.8|9489.8|9500|9490|9499.3|9489.3|5
1631694940000|2021-09-15 08:35:40|9500|9490|9500|9490|9500|9490|9500|9490|1
1631694950000|2021-09-15 08:35:50|9500.3|9490.3|9499|9489|9500.8|9490.8|9499|9489|5
1631694960000|2021-09-15 08:36:00|9498.8|9488.8|9497.3|9487.3|9498.8|9488.8|9497|9487|5
1631694970000|2021-09-15 08:36:10|9497.5|9487.5|9498|9488|9498|9488|9497.5|9487.5|3
1631695030000|2021-09-15 08:37:10|9497.8|9487.8|9497|9487|9497.8|9487.8|9497|9487|4
1631695040000|2021-09-15 08:37:20|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|9497.3|9487.3|1
1631695050000|2021-09-15 08:37:30|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1631695060000|2021-09-15 08:37:40|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497|9487|4
1631695070000|2021-09-15 08:37:50|9497.3|9487.3|9497|9487|9497.3|9487.3|9497|9487|2
1631695080000|2021-09-15 08:38:00|9497.3|9487.3|9497.3|9487.3|9497.5|9487.5|9497|9487|5
1631695090000|2021-09-15 08:38:10|9497.5|9487.5|9496.8|9486.8|9497.5|9487.5|9496.8|9486.8|6
1631695100000|2021-09-15 08:38:20|9497|9487|9497|9487|9497|9487|9497|9487|1
1631695110000|2021-09-15 08:38:30|9497.3|9487.3|9497.5|9487.5|9497.5|9487.5|9497.3|9487.3|2
1631695120000|2021-09-15 08:38:40|9496.8|9486.8|9497.3|9487.3|9497.3|9487.3|9496.8|9486.8|2
1631695130000|2021-09-15 08:38:50|9497.5|9487.5|9497|9487|9497.8|9487.8|9497|9487|7
1631695140000|2021-09-15 08:39:00|9497.3|9487.3|9501.3|9491.3|9501.3|9491.3|9497.3|9487.3|7
1631695180000|2021-09-15 08:39:40|9501.5|9491.5|9502|9492|9502|9492|9501.3|9491.3|4
1631695190000|2021-09-15 08:39:50|9502.3|9492.3|9503.3|9493.3|9503.3|9493.3|9502.3|9492.3|3
1631695200000|2021-09-15 08:40:00|9503.5|9493.5|9504.5|9494.5|9504.5|9494.5|9503.5|9493.5|2
1631695210000|2021-09-15 08:40:10|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|2
1631695220000|2021-09-15 08:40:20|9505.5|9495.5|9507.3|9497.3|9507.3|9497.3|9505.5|9495.5|4
1631695230000|2021-09-15 08:40:30|9507|9497|9506.8|9496.8|9507|9497|9506|9496|5
1631695240000|2021-09-15 08:40:40|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|4
1631695250000|2021-09-15 08:40:50|9506.3|9496.3|9505.5|9495.5|9506.5|9496.5|9505.5|9495.5|4
1631695300000|2021-09-15 08:41:40|9505|9495|9504.3|9494.3|9505|9495|9503.3|9493.3|6
1631695310000|2021-09-15 08:41:50|9504|9494|9503.3|9493.3|9504|9494|9503|9493|9
1631695320000|2021-09-15 08:42:00|9503.5|9493.5|9503.3|9493.3|9503.5|9493.5|9503.3|9493.3|2
1631695330000|2021-09-15 08:42:10|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|5
1631695340000|2021-09-15 08:42:20|9504|9494|9504|9494|9504|9494|9504|9494|1
1631695350000|2021-09-15 08:42:30|9505|9495|9506.8|9496.8|9506.8|9496.8|9505|9495|7
1631695370000|2021-09-15 08:42:50|9507|9497|9506.8|9496.8|9507|9497|9506.8|9496.8|2
1631695380000|2021-09-15 08:43:00|9506.5|9496.5|9505.8|9495.8|9506.5|9496.5|9505.5|9495.5|6
1631695390000|2021-09-15 08:43:10|9506.5|9496.5|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|3
1631695400000|2021-09-15 08:43:20|9506.3|9496.3|9505|9495|9506.3|9496.3|9505|9495|2
1631695410000|2021-09-15 08:43:30|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|2
1631695420000|2021-09-15 08:43:40|9506|9496|9505.8|9495.8|9506|9496|9505.8|9495.8|4
1631695430000|2021-09-15 08:43:50|9506|9496|9506.8|9496.8|9506.8|9496.8|9506|9496|3
1631695440000|2021-09-15 08:44:00|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1631695450000|2021-09-15 08:44:10|9508|9498|9508.8|9498.8|9509|9499|9508|9498|3
1631695470000|2021-09-15 08:44:30|9509|9499|9508.5|9498.5|9509|9499|9508.5|9498.5|2
1631695500000|2021-09-15 08:45:00|9508.3|9498.3|9508|9498|9508.3|9498.3|9507.5|9497.5|5
1631695510000|2021-09-15 08:45:10|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|9508.8|9498.8|1
1631695520000|2021-09-15 08:45:20|9509|9499|9510|9500|9510.5|9500.5|9509|9499|8
1631695530000|2021-09-15 08:45:30|9511.5|9501.5|9510.8|9500.8|9512|9502|9510.8|9500.8|4
1631695540000|2021-09-15 08:45:40|9511|9501|9511.3|9501.3|9511.3|9501.3|9511|9501|2
1631695550000|2021-09-15 08:45:50|9511|9501|9508.8|9498.8|9511|9501|9508.8|9498.8|3
1631695560000|2021-09-15 08:46:00|9508.5|9498.5|9505.4|9495.4|9508.5|9498.5|9505.4|9495.4|8
1631695570000|2021-09-15 08:46:10|9505.5|9495.5|9504.5|9494.5|9505.8|9495.8|9504.5|9494.5|8
1631695580000|2021-09-15 08:46:20|9504.8|9494.8|9505|9495|9505|9495|9504.8|9494.8|2
1631695590000|2021-09-15 08:46:30|9505.3|9495.3|9505.8|9495.8|9505.8|9495.8|9505.3|9495.3|2
1631695600000|2021-09-15 08:46:40|9505.5|9495.5|9505.3|9495.3|9505.5|9495.5|9505.3|9495.3|2
1631695610000|2021-09-15 08:46:50|9505|9495|9504.5|9494.5|9505|9495|9504.5|9494.5|3
1631695620000|2021-09-15 08:47:00|9504.3|9494.3|9501.5|9491.5|9504.3|9494.3|9501.5|9491.5|2
1631695630000|2021-09-15 08:47:10|9501.3|9491.3|9500.8|9490.8|9501.3|9491.3|9500.3|9490.3|3
1631695640000|2021-09-15 08:47:20|9501|9491|9501.8|9491.8|9501.8|9491.8|9501|9491|4
1631695660000|2021-09-15 08:47:40|9501.5|9491.5|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|5
1631695670000|2021-09-15 08:47:50|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.5|9491.5|2
1631695680000|2021-09-15 08:48:00|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1631695700000|2021-09-15 08:48:20|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1631695720000|2021-09-15 08:48:40|9502|9492|9502.8|9492.8|9502.8|9492.8|9502|9492|2
1631695730000|2021-09-15 08:48:50|9503|9493|9504.5|9494.5|9504.5|9494.5|9503|9493|3
1631695740000|2021-09-15 08:49:00|9504.8|9494.8|9505.8|9495.8|9505.8|9495.8|9504.8|9494.8|4
1631695750000|2021-09-15 08:49:10|9506.3|9496.3|9503.8|9493.8|9506.3|9496.3|9503.8|9493.8|9
1631695760000|2021-09-15 08:49:20|9504|9494|9504.5|9494.5|9505|9495|9504|9494|6
1631695780000|2021-09-15 08:49:40|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|2
1631695800000|2021-09-15 08:50:00|9504|9494|9503.8|9493.8|9504|9494|9503.5|9493.5|3
1631695810000|2021-09-15 08:50:10|9504|9494|9504.3|9494.3|9504.3|9494.3|9504|9494|2
1631695820000|2021-09-15 08:50:20|9505.5|9495.5|9504.8|9494.8|9505.5|9495.5|9504.8|9494.8|3
1631695830000|2021-09-15 08:50:30|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|7
1631695840000|2021-09-15 08:50:40|9504.5|9494.5|9504.8|9494.8|9505|9495|9504.5|9494.5|3
1631695850000|2021-09-15 08:50:50|9505|9495|9505.8|9495.8|9505.8|9495.8|9505|9495|4
1631695860000|2021-09-15 08:51:00|9505.5|9495.5|9504.3|9494.3|9505.5|9495.5|9504.3|9494.3|3
1631695870000|2021-09-15 08:51:10|9504.5|9494.5|9506.5|9496.5|9506.5|9496.5|9504.5|9494.5|7
1631695880000|2021-09-15 08:51:20|9505.5|9495.5|9505.3|9495.3|9506|9496|9504.8|9494.8|5
1631695890000|2021-09-15 08:51:30|9505|9495|9506|9496|9506|9496|9505|9495|4
1631695900000|2021-09-15 08:51:40|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.5|9495.5|3
1631695910000|2021-09-15 08:51:50|9506|9496|9506.3|9496.3|9506.3|9496.3|9506|9496|2
1631695920000|2021-09-15 08:52:00|9506|9496|9506|9496|9506.3|9496.3|9506|9496|3
1631695940000|2021-09-15 08:52:20|9506.5|9496.5|9506|9496|9506.5|9496.5|9505.8|9495.8|4
1631695950000|2021-09-15 08:52:30|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|4
1631695960000|2021-09-15 08:52:40|9506.3|9496.3|9506|9496|9506.3|9496.3|9506|9496|2
1631695970000|2021-09-15 08:52:50|9506.3|9496.3|9506.3|9496.3|9506.5|9496.5|9506.3|9496.3|3
1631696000000|2021-09-15 08:53:20|9506.8|9496.8|9506.3|9496.3|9507.3|9497.3|9506.3|9496.3|4
1631696030000|2021-09-15 08:53:50|9507.5|9497.5|9509|9499|9509|9499|9507.5|9497.5|4
1631696040000|2021-09-15 08:54:00|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509|9499|3
1631696050000|2021-09-15 08:54:10|9509|9499|9505.3|9495.3|9509|9499|9505.3|9495.3|8
1631696060000|2021-09-15 08:54:20|9504.8|9494.8|9507.3|9497.3|9507.3|9497.3|9504.8|9494.8|9
1631696070000|2021-09-15 08:54:30|9507.5|9497.5|9508.5|9498.5|9508.5|9498.5|9505.5|9495.5|11
1631696080000|2021-09-15 08:54:40|9508.3|9498.3|9506|9496|9508.3|9498.3|9506|9496|4
1631696090000|2021-09-15 08:54:50|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|9504.8|9494.8|1
1631696100000|2021-09-15 08:55:00|9505|9495|9505|9495|9505.3|9495.3|9505|9495|3
1631696110000|2021-09-15 08:55:10|9504.8|9494.8|9504.5|9494.5|9504.8|9494.8|9504.5|9494.5|2
1631696120000|2021-09-15 08:55:20|9505|9495|9505.8|9495.8|9505.8|9495.8|9505|9495|4
1631696130000|2021-09-15 08:55:30|9504|9494|9502.5|9492.5|9504|9494|9502.5|9492.5|7
1631696170000|2021-09-15 08:56:10|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|5
1631696180000|2021-09-15 08:56:20|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|9503.5|9493.5|1
1631696190000|2021-09-15 08:56:30|9504|9494|9504.3|9494.3|9504.8|9494.8|9504|9494|4
1631696210000|2021-09-15 08:56:50|9503.8|9493.8|9502.5|9492.5|9503.8|9493.8|9502.5|9492.5|4
1631696220000|2021-09-15 08:57:00|9502.3|9492.3|9502.8|9492.8|9503.3|9493.3|9502|9492|7
1631696230000|2021-09-15 08:57:10|9502.3|9492.3|9501.8|9491.8|9502.3|9492.3|9501.8|9491.8|2
1631696240000|2021-09-15 08:57:20|9501.5|9491.5|9501.3|9491.3|9501.5|9491.5|9501.3|9491.3|2
1631696250000|2021-09-15 08:57:30|9501.8|9491.8|9502|9492|9502.5|9492.5|9501.8|9491.8|5
1631696300000|2021-09-15 08:58:20|9501.8|9491.8|9502|9492|9502|9492|9501.8|9491.8|2
1631696310000|2021-09-15 08:58:30|9502.3|9492.3|9502|9492|9502.5|9492.5|9502|9492|4
1631696320000|2021-09-15 08:58:40|9501.8|9491.8|9501.8|9491.8|9502|9492|9501.8|9491.8|3
1631696330000|2021-09-15 08:58:50|9502|9492|9502|9492|9502|9492|9502|9492|1
1631696350000|2021-09-15 08:59:10|9502.3|9492.3|9505.5|9495.5|9505.5|9495.5|9502.3|9492.3|4
1631696360000|2021-09-15 08:59:20|9505.8|9495.8|9506.8|9496.8|9506.8|9496.8|9505.8|9495.8|2
1631696370000|2021-09-15 08:59:30|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|9507.3|9497.3|1
1631696380000|2021-09-15 08:59:40|9507.5|9497.5|9507.8|9497.8|9508|9498|9507.3|9497.3|8
1631696390000|2021-09-15 08:59:50|9508|9498|9508.5|9498.5|9508.8|9498.8|9508|9498|4
1631696400000|2021-09-15 09:00:00|9508.3|9498.3|9507.3|9497.3|9508.3|9498.3|9507|9497|4
1631696410000|2021-09-15 09:00:10|9507|9497|9507|9497|9507|9497|9506.8|9496.8|3
1631696420000|2021-09-15 09:00:20|9506.8|9496.8|9507|9497|9507|9497|9506.8|9496.8|2
1631696430000|2021-09-15 09:00:30|9507.3|9497.3|9507.5|9497.5|9507.8|9497.8|9507.3|9497.3|4
1631696440000|2021-09-15 09:00:40|9507|9497|9507.3|9497.3|9507.3|9497.3|9507|9497|2
1631696460000|2021-09-15 09:01:00|9507|9497|9507|9497|9507|9497|9507|9497|1
1631696490000|2021-09-15 09:01:30|9507.3|9497.3|9507.5|9497.5|9507.5|9497.5|9507.3|9497.3|4
1631696500000|2021-09-15 09:01:40|9507.8|9497.8|9510|9500|9510.5|9500.5|9507.8|9497.8|9
1631696510000|2021-09-15 09:01:50|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|3
1631696520000|2021-09-15 09:02:00|9509|9499|9508|9498|9509|9499|9508|9498|4
1631696530000|2021-09-15 09:02:10|9507.8|9497.8|9507|9497|9507.8|9497.8|9507|9497|4
1631696540000|2021-09-15 09:02:20|9506.8|9496.8|9506.3|9496.3|9506.8|9496.8|9506.3|9496.3|2
1631696560000|2021-09-15 09:02:40|9507|9497|9506.3|9496.3|9507|9497|9506.3|9496.3|2
1631696570000|2021-09-15 09:02:50|9506|9496|9503.5|9493.5|9506|9496|9503.5|9493.5|2
1631696590000|2021-09-15 09:03:10|9504.5|9494.5|9503|9493|9504.5|9494.5|9503|9493|5
1631696600000|2021-09-15 09:03:20|9502.5|9492.5|9501.5|9491.5|9502.5|9492.5|9501|9491|4
1631696610000|2021-09-15 09:03:30|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.5|9491.5|3
1631696620000|2021-09-15 09:03:40|9503|9493|9504.3|9494.3|9504.3|9494.3|9503|9493|6
1631696630000|2021-09-15 09:03:50|9504.5|9494.5|9503.5|9493.5|9504.5|9494.5|9503|9493|7
1631696640000|2021-09-15 09:04:00|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|2
1631696650000|2021-09-15 09:04:10|9503.8|9493.8|9503|9493|9503.8|9493.8|9503|9493|4
1631696660000|2021-09-15 09:04:20|9502.3|9492.3|9505.3|9495.3|9505.3|9495.3|9502.3|9492.3|7
1631696680000|2021-09-15 09:04:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1631696690000|2021-09-15 09:04:50|9505.3|9495.3|9506|9496|9507.5|9497.5|9505.3|9495.3|7
1631696700000|2021-09-15 09:05:00|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1631696710000|2021-09-15 09:05:10|9506|9496|9506|9496|9506|9496|9506|9496|1
1631696740000|2021-09-15 09:05:40|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1631696750000|2021-09-15 09:05:50|9506.3|9496.3|9506.5|9496.5|9506.5|9496.5|9506.3|9496.3|2
1631696760000|2021-09-15 09:06:00|9506.8|9496.8|9506|9496|9507|9497|9506|9496|3
1631696780000|2021-09-15 09:06:20|9505.8|9495.8|9505.3|9495.3|9505.8|9495.8|9505.3|9495.3|2
1631696800000|2021-09-15 09:06:40|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|9505.5|9495.5|1
1631696810000|2021-09-15 09:06:50|9505.3|9495.3|9506.5|9496.5|9507|9497|9505.3|9495.3|8
1631696820000|2021-09-15 09:07:00|9506.8|9496.8|9505.8|9495.8|9507|9497|9505.8|9495.8|6
1631696830000|2021-09-15 09:07:10|9505.5|9495.5|9506.3|9496.3|9506.3|9496.3|9505.5|9495.5|4
1631696840000|2021-09-15 09:07:20|9506.5|9496.5|9507.3|9497.3|9507.3|9497.3|9506.5|9496.5|2
1631696850000|2021-09-15 09:07:30|9507.5|9497.5|9506.8|9496.8|9507.8|9497.8|9506.8|9496.8|9
1631696860000|2021-09-15 09:07:40|9506.5|9496.5|9506.5|9496.5|9506.8|9496.8|9506.3|9496.3|15
1631696870000|2021-09-15 09:07:50|9506.8|9496.8|9507.5|9497.5|9507.5|9497.5|9506.3|9496.3|11
1631696880000|2021-09-15 09:08:00|9507.8|9497.8|9510.6|9500.6|9510.6|9500.6|9507|9497|5
1631696890000|2021-09-15 09:08:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1631696900000|2021-09-15 09:08:20|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1631696910000|2021-09-15 09:08:30|9513|9503|9514.8|9504.8|9514.8|9504.8|9513|9503|7
1631696930000|2021-09-15 09:08:50|9515|9505|9514.3|9504.3|9515.3|9505.3|9514.3|9504.3|3
1631696940000|2021-09-15 09:09:00|9514.8|9504.8|9513|9503|9514.8|9504.8|9513|9503|5
1631696960000|2021-09-15 09:09:20|9513.3|9503.3|9516.3|9506.3|9516.3|9506.3|9513.3|9503.3|7
1631696980000|2021-09-15 09:09:40|9516|9506|9514.3|9504.3|9516.3|9506.3|9514.3|9504.3|7
1631696990000|2021-09-15 09:09:50|9514|9504|9514.5|9504.5|9514.5|9504.5|9513.8|9503.8|8
1631697000000|2021-09-15 09:10:00|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|3
1631697010000|2021-09-15 09:10:10|9514|9504|9514|9504|9514|9504|9514|9504|1
1631697030000|2021-09-15 09:10:30|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1631697040000|2021-09-15 09:10:40|9514|9504|9513.8|9503.8|9514|9504|9513.8|9503.8|2
1631697050000|2021-09-15 09:10:50|9513.5|9503.5|9512|9502|9513.5|9503.5|9511.8|9501.8|7
1631697060000|2021-09-15 09:11:00|9512.3|9502.3|9511|9501|9512.8|9502.8|9511|9501|8
1631697070000|2021-09-15 09:11:10|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1631697080000|2021-09-15 09:11:20|9510.5|9500.5|9512.5|9502.5|9512.5|9502.5|9510.5|9500.5|10
1631697090000|2021-09-15 09:11:30|9512.8|9502.8|9513|9503|9513.3|9503.3|9512.8|9502.8|3
1631697100000|2021-09-15 09:11:40|9513.3|9503.3|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|3
1631697110000|2021-09-15 09:11:50|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1631697120000|2021-09-15 09:12:00|9513.5|9503.5|9513|9503|9513.5|9503.5|9513|9503|5
1631697130000|2021-09-15 09:12:10|9512.8|9502.8|9512.8|9502.8|9512.8|9502.8|9512.5|9502.5|3
1631697160000|2021-09-15 09:12:40|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|9512.5|9502.5|1
1631697170000|2021-09-15 09:12:50|9512.3|9502.3|9513|9503|9513|9503|9511.3|9501.3|6
1631697180000|2021-09-15 09:13:00|9512.8|9502.8|9511.8|9501.8|9512.8|9502.8|9511.8|9501.8|6
1631697210000|2021-09-15 09:13:30|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|2
1631697220000|2021-09-15 09:13:40|9511.5|9501.5|9512.3|9502.3|9512.3|9502.3|9511.5|9501.5|2
1631697230000|2021-09-15 09:13:50|9512|9502|9511.8|9501.8|9512|9502|9511.8|9501.8|2
1631697240000|2021-09-15 09:14:00|9512|9502|9512|9502|9512|9502|9511.8|9501.8|5
1631697280000|2021-09-15 09:14:40|9512.3|9502.3|9512|9502|9512.5|9502.5|9512|9502|4
1631697290000|2021-09-15 09:14:50|9511.8|9501.8|9511.3|9501.3|9511.8|9501.8|9511|9501|4
1631697300000|2021-09-15 09:15:00|9510.8|9500.8|9515.5|9505.5|9515.5|9505.5|9510.8|9500.8|9
1631697310000|2021-09-15 09:15:10|9515.3|9505.3|9515.5|9505.5|9515.5|9505.5|9515|9505|4
1631697320000|2021-09-15 09:15:20|9515.3|9505.3|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|7
1631697330000|2021-09-15 09:15:30|9514.8|9504.8|9514.3|9504.3|9514.8|9504.8|9513.8|9503.8|6
1631697340000|2021-09-15 09:15:40|9514|9504|9514|9504|9514|9504|9514|9504|1
1631697350000|2021-09-15 09:15:50|9513.5|9503.5|9514|9504|9514|9504|9513.3|9503.3|4
1631697360000|2021-09-15 09:16:00|9513.8|9503.8|9514.3|9504.3|9514.3|9504.3|9513.3|9503.3|6
1631697370000|2021-09-15 09:16:10|9514|9504|9514.5|9504.5|9514.5|9504.5|9514|9504|3
1631697380000|2021-09-15 09:16:20|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9515.3|9505.3|2
1631697390000|2021-09-15 09:16:30|9515|9505|9515|9505|9515|9505|9515|9505|1
1631697400000|2021-09-15 09:16:40|9515.5|9505.5|9516.3|9506.3|9516.3|9506.3|9515.5|9505.5|5
1631697420000|2021-09-15 09:17:00|9516|9506|9516|9506|9516|9506|9516|9506|1
1631697440000|2021-09-15 09:17:20|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1631697450000|2021-09-15 09:17:30|9516.5|9506.5|9517.8|9507.8|9517.8|9507.8|9516.5|9506.5|3
1631697460000|2021-09-15 09:17:40|9517.3|9507.3|9518.3|9508.3|9519.3|9509.3|9517.3|9507.3|7
1631697470000|2021-09-15 09:17:50|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|3
1631697480000|2021-09-15 09:18:00|9518.5|9508.5|9523.3|9513.3|9523.5|9513.5|9518.5|9508.5|10
1631697490000|2021-09-15 09:18:10|9523.5|9513.5|9524|9514|9524|9514|9523.3|9513.3|4
1631697500000|2021-09-15 09:18:20|9523.8|9513.8|9522.3|9512.3|9523.8|9513.8|9522.3|9512.3|6
1631697510000|2021-09-15 09:18:30|9522|9512|9522.3|9512.3|9522.5|9512.5|9521.3|9511.3|14
1631697520000|2021-09-15 09:18:40|9522|9512|9521.8|9511.8|9522.3|9512.3|9521.8|9511.8|4
1631697530000|2021-09-15 09:18:50|9521.5|9511.5|9521|9511|9521.5|9511.5|9520.8|9510.8|4
1631697540000|2021-09-15 09:19:00|9521.3|9511.3|9521.5|9511.5|9521.8|9511.8|9521.3|9511.3|5
1631697550000|2021-09-15 09:19:10|9521.3|9511.3|9523.3|9513.3|9523.4|9513.4|9520.8|9510.8|6
1631697560000|2021-09-15 09:19:20|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|1
1631697570000|2021-09-15 09:19:30|9523.8|9513.8|9529.3|9519.3|9529.3|9519.3|9523.8|9513.8|5
1631697580000|2021-09-15 09:19:40|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.3|9517.3|8
1631697590000|2021-09-15 09:19:50|9528.8|9518.8|9530.3|9520.3|9530.3|9520.3|9528.8|9518.8|8
1631697600000|2021-09-15 09:20:00|9530.5|9520.5|9531.5|9521.5|9531.8|9521.8|9530.5|9520.5|5
1631697610000|2021-09-15 09:20:10|9531.8|9521.8|9529|9519|9531.8|9521.8|9528.8|9518.8|7
1631697620000|2021-09-15 09:20:20|9528.8|9518.8|9526.8|9516.8|9528.8|9518.8|9526.8|9516.8|12
1631697630000|2021-09-15 09:20:30|9527|9517|9526|9516|9527|9517|9526|9516|6
1631697640000|2021-09-15 09:20:40|9525.5|9515.5|9528|9518|9528.8|9518.8|9525.3|9515.3|8
1631697650000|2021-09-15 09:20:50|9528.3|9518.3|9529.5|9519.5|9529.8|9519.8|9528|9518|10
1631697660000|2021-09-15 09:21:00|9529.3|9519.3|9529.8|9519.8|9529.8|9519.8|9529|9519|5
1631697680000|2021-09-15 09:21:20|9530.5|9520.5|9531|9521|9531.3|9521.3|9530.5|9520.5|3
1631697690000|2021-09-15 09:21:30|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|3
1631697700000|2021-09-15 09:21:40|9532|9522|9532|9522|9532.5|9522.5|9532|9522|4
1631697710000|2021-09-15 09:21:50|9531.8|9521.8|9530.8|9520.8|9532|9522|9530.8|9520.8|5
1631697720000|2021-09-15 09:22:00|9529.8|9519.8|9530|9520|9530|9520|9528.5|9518.5|4
1631697730000|2021-09-15 09:22:10|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|3
1631697740000|2021-09-15 09:22:20|9529.5|9519.5|9529|9519|9529.8|9519.8|9529|9519|5
1631697760000|2021-09-15 09:22:40|9530|9520|9530|9520|9530|9520|9530|9520|1
1631697770000|2021-09-15 09:22:50|9530.3|9520.3|9530|9520|9530.8|9520.8|9530|9520|4
1631697780000|2021-09-15 09:23:00|9529.8|9519.8|9529|9519|9529.8|9519.8|9529|9519|3
1631697800000|2021-09-15 09:23:20|9528.8|9518.8|9530|9520|9530|9520|9528|9518|6
1631697810000|2021-09-15 09:23:30|9529.8|9519.8|9530|9520|9530|9520|9529.8|9519.8|2
1631697820000|2021-09-15 09:23:40|9529.8|9519.8|9530|9520|9530.3|9520.3|9529.8|9519.8|6
1631697830000|2021-09-15 09:23:50|9529.8|9519.8|9530.8|9520.8|9530.8|9520.8|9529.8|9519.8|5
1631697840000|2021-09-15 09:24:00|9530.5|9520.5|9530|9520|9530.8|9520.8|9529.5|9519.5|8
1631697850000|2021-09-15 09:24:10|9530.3|9520.3|9530|9520|9530.3|9520.3|9530|9520|2
1631697860000|2021-09-15 09:24:20|9529.8|9519.8|9528.3|9518.3|9530|9520|9528|9518|8
1631697870000|2021-09-15 09:24:30|9528.8|9518.8|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|3
1631697880000|2021-09-15 09:24:40|9530.5|9520.5|9531|9521|9531|9521|9530.5|9520.5|2
1631697890000|2021-09-15 09:24:50|9530.8|9520.8|9530.8|9520.8|9531|9521|9530.5|9520.5|5
1631697900000|2021-09-15 09:25:00|9531|9521|9530|9520|9531|9521|9530|9520|5
1631697910000|2021-09-15 09:25:10|9529.8|9519.8|9529|9519|9529.8|9519.8|9528.5|9518.5|5
1631697920000|2021-09-15 09:25:20|9528.8|9518.8|9528|9518|9528.8|9518.8|9528|9518|4
1631697950000|2021-09-15 09:25:50|9527.8|9517.8|9529|9519|9529.5|9519.5|9527.5|9517.5|6
1631697960000|2021-09-15 09:26:00|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528|9518|6
1631697980000|2021-09-15 09:26:20|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|5
1631697990000|2021-09-15 09:26:30|9528.3|9518.3|9527.8|9517.8|9528.8|9518.8|9527.8|9517.8|9
1631698010000|2021-09-15 09:26:50|9526.3|9516.3|9523|9513|9526.3|9516.3|9523|9513|2
1631698020000|2021-09-15 09:27:00|9523.3|9513.3|9522|9512|9523.5|9513.5|9522|9512|4
1631698040000|2021-09-15 09:27:20|9521.8|9511.8|9521|9511|9521.8|9511.8|9521|9511|3
1631698050000|2021-09-15 09:27:30|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|9520.5|9510.5|1
1631698060000|2021-09-15 09:27:40|9520.8|9510.8|9521|9511|9521|9511|9520.8|9510.8|2
1631698070000|2021-09-15 09:27:50|9520.8|9510.8|9519.8|9509.8|9520.8|9510.8|9519.8|9509.8|3
1631698090000|2021-09-15 09:28:10|9520.3|9510.3|9524|9514|9524|9514|9520.3|9510.3|4
1631698100000|2021-09-15 09:28:20|9524.5|9514.5|9524|9514|9524.5|9514.5|9523.5|9513.5|6
1631698110000|2021-09-15 09:28:30|9523.8|9513.8|9524|9514|9524|9514|9523.3|9513.3|4
1631698120000|2021-09-15 09:28:40|9524.3|9514.3|9524|9514|9524.3|9514.3|9524|9514|4
1631698130000|2021-09-15 09:28:50|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|9524.3|9514.3|1
1631698140000|2021-09-15 09:29:00|9524.5|9514.5|9524.3|9514.3|9524.8|9514.8|9524|9514|7
1631698150000|2021-09-15 09:29:10|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|3
1631698160000|2021-09-15 09:29:20|9523.5|9513.5|9524.8|9514.8|9524.8|9514.8|9523.5|9513.5|4
1631698170000|2021-09-15 09:29:30|9524.5|9514.5|9522.8|9512.8|9524.5|9514.5|9522.8|9512.8|5
1631698180000|2021-09-15 09:29:40|9523|9513|9522.5|9512.5|9523|9513|9522.5|9512.5|3
1631698190000|2021-09-15 09:29:50|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|2
1631698200000|2021-09-15 09:30:00|9521.3|9511.3|9521|9511|9521.3|9511.3|9521|9511|2
1631698210000|2021-09-15 09:30:10|9521.5|9511.5|9521.5|9511.5|9521.8|9511.8|9521.3|9511.3|5
1631698220000|2021-09-15 09:30:20|9521.3|9511.3|9519.5|9509.5|9521.5|9511.5|9519.5|9509.5|6
1631698230000|2021-09-15 09:30:30|9519.8|9509.8|9521.8|9511.8|9521.8|9511.8|9519.8|9509.8|3
1631698240000|2021-09-15 09:30:40|9522|9512|9521.8|9511.8|9522|9512|9521.5|9511.5|9
1631698250000|2021-09-15 09:30:50|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1631698260000|2021-09-15 09:31:00|9521.5|9511.5|9522|9512|9522.3|9512.3|9521.5|9511.5|4
1631698270000|2021-09-15 09:31:10|9522.3|9512.3|9522.3|9512.3|9523|9513|9521.5|9511.5|8
1631698280000|2021-09-15 09:31:20|9522.5|9512.5|9522.8|9512.8|9523.5|9513.5|9522.5|9512.5|7
1631698290000|2021-09-15 09:31:30|9523|9513|9523|9513|9523|9513|9523|9513|1
1631698310000|2021-09-15 09:31:50|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|3
1631698320000|2021-09-15 09:32:00|9522.3|9512.3|9521.5|9511.5|9522.3|9512.3|9521.5|9511.5|6
1631698330000|2021-09-15 09:32:10|9522|9512|9521.3|9511.3|9522|9512|9520.8|9510.8|8
1631698340000|2021-09-15 09:32:20|9521.5|9511.5|9522.8|9512.8|9523|9513|9521.5|9511.5|4
1631698350000|2021-09-15 09:32:30|9523|9513|9523|9513|9523.3|9513.3|9523|9513|5
1631698360000|2021-09-15 09:32:40|9523.3|9513.3|9523|9513|9523.3|9513.3|9522.8|9512.8|4
1631698370000|2021-09-15 09:32:50|9523.8|9513.8|9523.5|9513.5|9523.8|9513.8|9523.3|9513.3|3
1631698390000|2021-09-15 09:33:10|9523.3|9513.3|9523|9513|9523.3|9513.3|9523|9513|6
1631698400000|2021-09-15 09:33:20|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9523|9513|5
1631698410000|2021-09-15 09:33:30|9523|9513|9522.8|9512.8|9523|9513|9522.3|9512.3|3
1631698440000|2021-09-15 09:34:00|9523|9513|9523|9513|9523.5|9513.5|9523|9513|4
1631698450000|2021-09-15 09:34:10|9523.3|9513.3|9524|9514|9524|9514|9523.3|9513.3|2
1631698460000|2021-09-15 09:34:20|9524.3|9514.3|9524.3|9514.3|9524.5|9514.5|9524.3|9514.3|3
1631698470000|2021-09-15 09:34:30|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1631698480000|2021-09-15 09:34:40|9524.8|9514.8|9524.3|9514.3|9524.8|9514.8|9524.3|9514.3|4
1631698500000|2021-09-15 09:35:00|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|9524.5|9514.5|1
1631698510000|2021-09-15 09:35:10|9525.8|9515.8|9528|9518|9528.3|9518.3|9525.8|9515.8|5
1631698520000|2021-09-15 09:35:20|9528.3|9518.3|9528.3|9518.3|9529.5|9519.5|9528|9518|7
1631698530000|2021-09-15 09:35:30|9528.8|9518.8|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|4
1631698540000|2021-09-15 09:35:40|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528.3|9518.3|5
1631698550000|2021-09-15 09:35:50|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|4
1631698560000|2021-09-15 09:36:00|9528.3|9518.3|9527.8|9517.8|9528.3|9518.3|9527.5|9517.5|3
1631698570000|2021-09-15 09:36:10|9528|9518|9528|9518|9528|9518|9528|9518|1
1631698600000|2021-09-15 09:36:40|9528.3|9518.3|9528.8|9518.8|9528.8|9518.8|9528.3|9518.3|2
1631698610000|2021-09-15 09:36:50|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|4
1631698620000|2021-09-15 09:37:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1631698630000|2021-09-15 09:37:10|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1631698640000|2021-09-15 09:37:20|9528.5|9518.5|9528|9518|9528.5|9518.5|9528|9518|2
1631698700000|2021-09-15 09:38:20|9528.3|9518.3|9528.5|9518.5|9528.8|9518.8|9528.3|9518.3|4
1631698720000|2021-09-15 09:38:40|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1631698730000|2021-09-15 09:38:50|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1631698740000|2021-09-15 09:39:00|9528.5|9518.5|9528|9518|9528.5|9518.5|9528|9518|2
1631698760000|2021-09-15 09:39:20|9528.3|9518.3|9528.5|9518.5|9528.5|9518.5|9528|9518|4
1631698790000|2021-09-15 09:39:50|9528.8|9518.8|9528.5|9518.5|9529|9519|9528.5|9518.5|4
1631698810000|2021-09-15 09:40:10|9528.3|9518.3|9529.3|9519.3|9529.3|9519.3|9528.3|9518.3|4
1631698830000|2021-09-15 09:40:30|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1631698840000|2021-09-15 09:40:40|9529.5|9519.5|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|7
1631698870000|2021-09-15 09:41:10|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|4
1631698880000|2021-09-15 09:41:20|9529|9519|9529|9519|9529|9519|9529|9519|1
1631698890000|2021-09-15 09:41:30|9528.8|9518.8|9528.8|9518.8|9529|9519|9528.8|9518.8|3
1631698900000|2021-09-15 09:41:40|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1631698920000|2021-09-15 09:42:00|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|9528.5|9518.5|1
1631698930000|2021-09-15 09:42:10|9528.3|9518.3|9527.5|9517.5|9528.3|9518.3|9526.8|9516.8|8
1631698950000|2021-09-15 09:42:30|9527.8|9517.8|9528.5|9518.5|9528.5|9518.5|9527.5|9517.5|4
1631698960000|2021-09-15 09:42:40|9528.8|9518.8|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|2
1631698970000|2021-09-15 09:42:50|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1631698980000|2021-09-15 09:43:00|9529|9519|9531|9521|9531|9521|9529|9519|7
1631699000000|2021-09-15 09:43:20|9531.5|9521.5|9532.5|9522.5|9532.5|9522.5|9531.5|9521.5|2
1631699010000|2021-09-15 09:43:30|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|3
1631699020000|2021-09-15 09:43:40|9533|9523|9532.3|9522.3|9533|9523|9532.3|9522.3|4
1631699030000|2021-09-15 09:43:50|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|2
1631699040000|2021-09-15 09:44:00|9532|9522|9532.5|9522.5|9532.5|9522.5|9532|9522|3
1631699050000|2021-09-15 09:44:10|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532|9522|3
1631699060000|2021-09-15 09:44:20|9532|9522|9532.3|9522.3|9532.3|9522.3|9532|9522|6
1631699070000|2021-09-15 09:44:30|9532.5|9522.5|9532|9522|9532.5|9522.5|9532|9522|3
1631699080000|2021-09-15 09:44:40|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531.5|9521.5|2
1631699090000|2021-09-15 09:44:50|9531.5|9521.5|9533.5|9523.5|9533.8|9523.8|9531.5|9521.5|7
1631699100000|2021-09-15 09:45:00|9533.8|9523.8|9533|9523|9533.8|9523.8|9533|9523|6
1631699120000|2021-09-15 09:45:20|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1631699130000|2021-09-15 09:45:30|9533.8|9523.8|9533.5|9523.5|9533.8|9523.8|9533.5|9523.5|2
1631699140000|2021-09-15 09:45:40|9533.8|9523.8|9536.3|9526.3|9536.3|9526.3|9533.8|9523.8|2
1631699150000|2021-09-15 09:45:50|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1631699160000|2021-09-15 09:46:00|9536.8|9526.8|9538|9528|9538|9528|9536.8|9526.8|3
1631699170000|2021-09-15 09:46:10|9538.5|9528.5|9538.3|9528.3|9538.5|9528.5|9538|9528|4
1631699190000|2021-09-15 09:46:30|9538.5|9528.5|9538|9528|9538.5|9528.5|9538|9528|3
1631699200000|2021-09-15 09:46:40|9538.3|9528.3|9538|9528|9538.3|9528.3|9538|9528|2
1631699210000|2021-09-15 09:46:50|9537.5|9527.5|9535|9525|9537.5|9527.5|9535|9525|2
1631699230000|2021-09-15 09:47:10|9534.8|9524.8|9532.8|9522.8|9535.3|9525.3|9532.8|9522.8|8
1631699240000|2021-09-15 09:47:20|9532.5|9522.5|9531.5|9521.5|9532.5|9522.5|9531.5|9521.5|3
1631699250000|2021-09-15 09:47:30|9531|9521|9531.5|9521.5|9531.5|9521.5|9531|9521|2
1631699260000|2021-09-15 09:47:40|9531.8|9521.8|9532.5|9522.5|9532.8|9522.8|9531.8|9521.8|4
1631699290000|2021-09-15 09:48:10|9532.8|9522.8|9533|9523|9533|9523|9532.8|9522.8|2
1631699300000|2021-09-15 09:48:20|9533.3|9523.3|9534.3|9524.3|9534.3|9524.3|9533.3|9523.3|3
1631699310000|2021-09-15 09:48:30|9534.5|9524.5|9535|9525|9535.3|9525.3|9534.5|9524.5|3
1631699340000|2021-09-15 09:49:00|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1631699400000|2021-09-15 09:50:00|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1631699440000|2021-09-15 09:50:40|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1631699460000|2021-09-15 09:51:00|9535.3|9525.3|9535.5|9525.5|9535.5|9525.5|9535.3|9525.3|2
1631699470000|2021-09-15 09:51:10|9535.8|9525.8|9537.8|9527.8|9537.8|9527.8|9535.8|9525.8|4
1631699480000|2021-09-15 09:51:20|9538|9528|9538.5|9528.5|9538.5|9528.5|9538|9528|2
1631699490000|2021-09-15 09:51:30|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|2
1631699500000|2021-09-15 09:51:40|9538.3|9528.3|9538|9528|9538.3|9528.3|9538|9528|2
1631699510000|2021-09-15 09:51:50|9538.5|9528.5|9538.5|9528.5|9538.5|9528.5|9538.3|9528.3|7
1631699520000|2021-09-15 09:52:00|9538.8|9528.8|9543.3|9533.3|9543.3|9533.3|9538.8|9528.8|3
1631699530000|2021-09-15 09:52:10|9543.5|9533.5|9546.3|9536.3|9546.3|9536.3|9543.5|9533.5|5
1631699540000|2021-09-15 09:52:20|9546|9536|9544.5|9534.5|9546|9536|9544|9534|4
1631699550000|2021-09-15 09:52:30|9544.3|9534.3|9544|9534|9544.3|9534.3|9544|9534|2
1631699560000|2021-09-15 09:52:40|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|9543.5|9533.5|1
1631699580000|2021-09-15 09:53:00|9543.8|9533.8|9544.5|9534.5|9544.5|9534.5|9543.8|9533.8|4
1631699590000|2021-09-15 09:53:10|9544.3|9534.3|9544|9534|9544.3|9534.3|9543.8|9533.8|4
1631699610000|2021-09-15 09:53:30|9544.3|9534.3|9544.3|9534.3|9544.3|9534.3|9544|9534|3
1631699620000|2021-09-15 09:53:40|9544|9534|9544|9534|9544|9534|9544|9534|1
1631699630000|2021-09-15 09:53:50|9543.5|9533.5|9541.8|9531.8|9543.5|9533.5|9541.8|9531.8|4
1631699640000|2021-09-15 09:54:00|9542|9532|9542.3|9532.3|9542.3|9532.3|9541.8|9531.8|4
1631699650000|2021-09-15 09:54:10|9542.5|9532.5|9541.5|9531.5|9542.8|9532.8|9541.5|9531.5|6
1631699660000|2021-09-15 09:54:20|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1631699670000|2021-09-15 09:54:30|9541.5|9531.5|9541.3|9531.3|9541.5|9531.5|9541.3|9531.3|2
1631699680000|2021-09-15 09:54:40|9541.5|9531.5|9542|9532|9542|9532|9541.5|9531.5|2
1631699690000|2021-09-15 09:54:50|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|9541.8|9531.8|1
1631699710000|2021-09-15 09:55:10|9542.3|9532.3|9543.3|9533.3|9543.3|9533.3|9542.3|9532.3|2
1631699720000|2021-09-15 09:55:20|9543|9533|9542.8|9532.8|9543|9533|9542.8|9532.8|2
1631699730000|2021-09-15 09:55:30|9542.3|9532.3|9542|9532|9542.3|9532.3|9541.8|9531.8|3
1631699740000|2021-09-15 09:55:40|9541.8|9531.8|9542|9532|9542|9532|9541.8|9531.8|2
1631699750000|2021-09-15 09:55:50|9542.3|9532.3|9541.8|9531.8|9542.3|9532.3|9541.8|9531.8|2
1631699760000|2021-09-15 09:56:00|9542|9532|9541.8|9531.8|9542|9532|9541.8|9531.8|2
1631699770000|2021-09-15 09:56:10|9541.5|9531.5|9540|9530|9541.5|9531.5|9540|9530|5
1631699780000|2021-09-15 09:56:20|9540.8|9530.8|9539.8|9529.8|9540.8|9530.8|9539.8|9529.8|3
1631699800000|2021-09-15 09:56:40|9540|9530|9540.3|9530.3|9542.3|9532.3|9540|9530|5
1631699810000|2021-09-15 09:56:50|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|1
1631699820000|2021-09-15 09:57:00|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1631699830000|2021-09-15 09:57:10|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|2
1631699840000|2021-09-15 09:57:20|9540|9530|9539.3|9529.3|9540.3|9530.3|9538.8|9528.8|5
1631699850000|2021-09-15 09:57:30|9538.8|9528.8|9537|9527|9539|9529|9537|9527|6
1631699860000|2021-09-15 09:57:40|9536.8|9526.8|9536|9526|9536.8|9526.8|9536|9526|2
1631699870000|2021-09-15 09:57:50|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|9536.3|9526.3|1
1631699880000|2021-09-15 09:58:00|9536|9526|9535.8|9525.8|9536|9526|9535.8|9525.8|2
1631699890000|2021-09-15 09:58:10|9536|9526|9536.5|9526.5|9537.3|9527.3|9536|9526|5
1631699920000|2021-09-15 09:58:40|9536.8|9526.8|9537.5|9527.5|9537.8|9527.8|9536.8|9526.8|4
1631699930000|2021-09-15 09:58:50|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|2
1631699940000|2021-09-15 09:59:00|9537|9527|9537.3|9527.3|9537.8|9527.8|9537|9527|4
1631699950000|2021-09-15 09:59:10|9538|9528|9538.5|9528.5|9538.8|9528.8|9538|9528|4
1631699960000|2021-09-15 09:59:20|9538.3|9528.3|9537.5|9527.5|9538.3|9528.3|9537.5|9527.5|3
1631699970000|2021-09-15 09:59:30|9537.3|9527.3|9536.5|9526.5|9537.3|9527.3|9536.3|9526.3|3
1631699980000|2021-09-15 09:59:40|9536.3|9526.3|9535.5|9525.5|9536.3|9526.3|9535.5|9525.5|2
1631699990000|2021-09-15 09:59:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1631700000000|2021-09-15 10:00:00|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|9535.5|9525.5|1
1631700010000|2021-09-15 10:00:10|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|2
1631700020000|2021-09-15 10:00:20|9535|9525|9536.3|9526.3|9536.5|9526.5|9535|9525|3
1631700030000|2021-09-15 10:00:30|9536.5|9526.5|9536.3|9526.3|9536.8|9526.8|9536.3|9526.3|4
1631700050000|2021-09-15 10:00:50|9536|9526|9536|9526|9536|9526|9536|9526|1
1631700070000|2021-09-15 10:01:10|9535.3|9525.3|9533.8|9523.8|9535.3|9525.3|9533.8|9523.8|3
1631700080000|2021-09-15 10:01:20|9534|9524|9533.5|9523.5|9534|9524|9533.5|9523.5|2
1631700100000|2021-09-15 10:01:40|9533.3|9523.3|9532.8|9522.8|9534|9524|9532.8|9522.8|4
1631700120000|2021-09-15 10:02:00|9533|9523|9533|9523|9533.3|9523.3|9532.8|9522.8|4
1631700130000|2021-09-15 10:02:10|9534.3|9524.3|9535|9525|9535.3|9525.3|9534.3|9524.3|3
1631700160000|2021-09-15 10:02:40|9534|9524|9533.8|9523.8|9534|9524|9532.8|9522.8|4
1631700170000|2021-09-15 10:02:50|9533.3|9523.3|9533.8|9523.8|9533.8|9523.8|9533.3|9523.3|2
1631700180000|2021-09-15 10:03:00|9534.3|9524.3|9535|9525|9535|9525|9534.3|9524.3|2
1631700190000|2021-09-15 10:03:10|9534.8|9524.8|9534.3|9524.3|9535.5|9525.5|9533.3|9523.3|6
1631700200000|2021-09-15 10:03:20|9534|9524|9533.3|9523.3|9534|9524|9533.3|9523.3|2
1631700220000|2021-09-15 10:03:40|9533.5|9523.5|9534.8|9524.8|9534.8|9524.8|9533.5|9523.5|4
1631700230000|2021-09-15 10:03:50|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|9534.5|9524.5|1
1631700240000|2021-09-15 10:04:00|9533|9523|9535|9525|9535.3|9525.3|9533|9523|4
1631700260000|2021-09-15 10:04:20|9535.3|9525.3|9535.5|9525.5|9535.8|9525.8|9535.3|9525.3|3
1631700270000|2021-09-15 10:04:30|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|1
1631700290000|2021-09-15 10:04:50|9535.5|9525.5|9536|9526|9536.5|9526.5|9535.5|9525.5|5
1631700310000|2021-09-15 10:05:10|9535.3|9525.3|9534.5|9524.5|9535.3|9525.3|9534.5|9524.5|2
1631700320000|2021-09-15 10:05:20|9534.3|9524.3|9532.1|9522.1|9534.3|9524.3|9532.1|9522.1|6
1631700330000|2021-09-15 10:05:30|9531.8|9521.8|9531.8|9521.8|9532.3|9522.3|9531.5|9521.5|5
1631700340000|2021-09-15 10:05:40|9532|9522|9532|9522|9532|9522|9531.5|9521.5|4
1631700360000|2021-09-15 10:06:00|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1631700370000|2021-09-15 10:06:10|9532.5|9522.5|9533.3|9523.3|9533.5|9523.5|9532.5|9522.5|3
1631700380000|2021-09-15 10:06:20|9533.5|9523.5|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|3
1631700390000|2021-09-15 10:06:30|9533.8|9523.8|9533|9523|9534|9524|9533|9523|4
1631700400000|2021-09-15 10:06:40|9533.3|9523.3|9533.5|9523.5|9533.5|9523.5|9533.3|9523.3|2
1631700410000|2021-09-15 10:06:50|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1631700440000|2021-09-15 10:07:20|9533|9523|9531.5|9521.5|9533|9523|9531.3|9521.3|5
1631700450000|2021-09-15 10:07:30|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532|9522|3
1631700460000|2021-09-15 10:07:40|9533.5|9523.5|9532.5|9522.5|9533.5|9523.5|9532.5|9522.5|2
1631700470000|2021-09-15 10:07:50|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|2
1631700480000|2021-09-15 10:08:00|9531.8|9521.8|9532.5|9522.5|9532.5|9522.5|9531.8|9521.8|2
1631700490000|2021-09-15 10:08:10|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|2
1631700500000|2021-09-15 10:08:20|9532.8|9522.8|9533|9523|9534|9524|9532.8|9522.8|5
1631700520000|2021-09-15 10:08:40|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|3
1631700540000|2021-09-15 10:09:00|9532.8|9522.8|9533.8|9523.8|9533.8|9523.8|9532.8|9522.8|3
1631700560000|2021-09-15 10:09:20|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|9534.3|9524.3|1
1631700570000|2021-09-15 10:09:30|9534.5|9524.5|9536.5|9526.5|9536.5|9526.5|9534.5|9524.5|4
1631700580000|2021-09-15 10:09:40|9536.8|9526.8|9536.5|9526.5|9537.3|9527.3|9536.5|9526.5|5
1631700590000|2021-09-15 10:09:50|9536|9526|9535|9525|9536|9526|9535|9525|4
1631700600000|2021-09-15 10:10:00|9535.3|9525.3|9534|9524|9535.3|9525.3|9534|9524|4
1631700610000|2021-09-15 10:10:10|9534.3|9524.3|9532.5|9522.5|9534.3|9524.3|9532.3|9522.3|8
1631700620000|2021-09-15 10:10:20|9532.8|9522.8|9532.8|9522.8|9533|9523|9532.5|9522.5|5
1631700630000|2021-09-15 10:10:30|9531.5|9521.5|9531.8|9521.8|9531.8|9521.8|9531|9521|7
1631700640000|2021-09-15 10:10:40|9532|9522|9531|9521|9532|9522|9531|9521|3
1631700650000|2021-09-15 10:10:50|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|5
1631700660000|2021-09-15 10:11:00|9531.5|9521.5|9531.3|9521.3|9531.5|9521.5|9531.3|9521.3|2
1631700690000|2021-09-15 10:11:30|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|9531.8|9521.8|1
1631700720000|2021-09-15 10:12:00|9532|9522|9532|9522|9532|9522|9532|9522|1
1631700730000|2021-09-15 10:12:10|9532.3|9522.3|9532|9522|9533.3|9523.3|9532|9522|4
1631700740000|2021-09-15 10:12:20|9532.3|9522.3|9533|9523|9533|9523|9532.3|9522.3|6
1631700750000|2021-09-15 10:12:30|9533.3|9523.3|9534.8|9524.8|9534.8|9524.8|9533.3|9523.3|2
1631700760000|2021-09-15 10:12:40|9535|9525|9535.8|9525.8|9536.3|9526.3|9535|9525|6
1631700770000|2021-09-15 10:12:50|9535|9525|9534.8|9524.8|9535|9525|9534.5|9524.5|7
1631700780000|2021-09-15 10:13:00|9535.3|9525.3|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|5
1631700790000|2021-09-15 10:13:10|9535|9525|9535|9525|9535|9525|9535|9525|1
1631700800000|2021-09-15 10:13:20|9534.8|9524.8|9533.8|9523.8|9534.8|9524.8|9532.8|9522.8|7
1631700810000|2021-09-15 10:13:30|9533.5|9523.5|9532.8|9522.8|9533.5|9523.5|9532.8|9522.8|2
1631700830000|2021-09-15 10:13:50|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|2
1631700840000|2021-09-15 10:14:00|9532.8|9522.8|9532.5|9522.5|9532.8|9522.8|9532.5|9522.5|4
1631700850000|2021-09-15 10:14:10|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1631700870000|2021-09-15 10:14:30|9533|9523|9533|9523|9533.3|9523.3|9533|9523|3
1631700880000|2021-09-15 10:14:40|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532.3|9522.3|2
1631700890000|2021-09-15 10:14:50|9532|9522|9533|9523|9533|9523|9531.3|9521.3|5
1631700900000|2021-09-15 10:15:00|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1631700910000|2021-09-15 10:15:10|9533.5|9523.5|9534.5|9524.5|9534.5|9524.5|9533.5|9523.5|6
1631700920000|2021-09-15 10:15:20|9534.8|9524.8|9535.8|9525.8|9535.8|9525.8|9534.8|9524.8|5
1631700930000|2021-09-15 10:15:30|9536|9526|9536.8|9526.8|9536.8|9526.8|9536|9526|4
1631700940000|2021-09-15 10:15:40|9537|9527|9537|9527|9537|9527|9537|9527|1
1631700980000|2021-09-15 10:16:20|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1631700990000|2021-09-15 10:16:30|9536|9526|9535.5|9525.5|9536|9526|9535.5|9525.5|2
1631701010000|2021-09-15 10:16:50|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|2
1631701020000|2021-09-15 10:17:00|9534.3|9524.3|9533.8|9523.8|9534.3|9524.3|9533.8|9523.8|2
1631701030000|2021-09-15 10:17:10|9534|9524|9533.8|9523.8|9534|9524|9533.8|9523.8|2
1631701040000|2021-09-15 10:17:20|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|1
1631701050000|2021-09-15 10:17:30|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1631701090000|2021-09-15 10:18:10|9534|9524|9535|9525|9535.8|9525.8|9534|9524|6
1631701100000|2021-09-15 10:18:20|9535.3|9525.3|9536.5|9526.5|9536.8|9526.8|9535.3|9525.3|3
1631701110000|2021-09-15 10:18:30|9535.6|9525.6|9533.8|9523.8|9535.6|9525.6|9533.8|9523.8|2
1631701120000|2021-09-15 10:18:40|9533.4|9523.4|9533.3|9523.3|9533.4|9523.4|9532.9|9522.9|6
1631701130000|2021-09-15 10:18:50|9533|9523|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|4
1631701140000|2021-09-15 10:19:00|9532.5|9522.5|9533|9523|9533.3|9523.3|9532.5|9522.5|5
1631701150000|2021-09-15 10:19:10|9532.8|9522.8|9532.3|9522.3|9532.8|9522.8|9532|9522|4
1631701160000|2021-09-15 10:19:20|9532.5|9522.5|9532.3|9522.3|9532.5|9522.5|9532.3|9522.3|2
1631701170000|2021-09-15 10:19:30|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|11
1631701180000|2021-09-15 10:19:40|9532.3|9522.3|9532.5|9522.5|9532.5|9522.5|9532.3|9522.3|8
1631701200000|2021-09-15 10:20:00|9532.8|9522.8|9534|9524|9534|9524|9532.8|9522.8|4
1631701210000|2021-09-15 10:20:10|9534.3|9524.3|9536|9526|9536|9526|9534.3|9524.3|3
1631701240000|2021-09-15 10:20:40|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|9536.5|9526.5|1
1631701260000|2021-09-15 10:21:00|9536.8|9526.8|9536.5|9526.5|9536.8|9526.8|9536.5|9526.5|2
1631701270000|2021-09-15 10:21:10|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.5|9526.5|3
1631701280000|2021-09-15 10:21:20|9536.5|9526.5|9539.3|9529.3|9539.5|9529.5|9536.5|9526.5|10
1631701290000|2021-09-15 10:21:30|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1631701310000|2021-09-15 10:21:50|9539.3|9529.3|9536.8|9526.8|9539.3|9529.3|9536.8|9526.8|2
1631701320000|2021-09-15 10:22:00|9537|9527|9536.3|9526.3|9537|9527|9535.8|9525.8|8
1631701330000|2021-09-15 10:22:10|9536|9526|9535|9525|9536|9526|9535|9525|2
1631701340000|2021-09-15 10:22:20|9534.8|9524.8|9533.3|9523.3|9534.8|9524.8|9533.3|9523.3|8
1631701350000|2021-09-15 10:22:30|9533.5|9523.5|9533.8|9523.8|9533.8|9523.8|9533.5|9523.5|2
1631701360000|2021-09-15 10:22:40|9534|9524|9534|9524|9534.3|9524.3|9533.3|9523.3|9
1631701370000|2021-09-15 10:22:50|9534.3|9524.3|9533.5|9523.5|9534.3|9524.3|9533.3|9523.3|7
1631701390000|2021-09-15 10:23:10|9533.3|9523.3|9533.3|9523.3|9533.3|9523.3|9533|9523|3
1631701400000|2021-09-15 10:23:20|9533.5|9523.5|9531.5|9521.5|9533.5|9523.5|9531.5|9521.5|8
1631701410000|2021-09-15 10:23:30|9532|9522|9527|9517|9532|9522|9526.3|9516.3|9
1631701420000|2021-09-15 10:23:40|9526.3|9516.3|9522|9512|9526.3|9516.3|9521.5|9511.5|9
1631701430000|2021-09-15 10:23:50|9522.3|9512.3|9523.3|9513.3|9523.5|9513.5|9522.3|9512.3|5
1631701440000|2021-09-15 10:24:00|9523.8|9513.8|9523.3|9513.3|9523.8|9513.8|9523.3|9513.3|2
1631701450000|2021-09-15 10:24:10|9523.5|9513.5|9524.3|9514.3|9524.8|9514.8|9523.5|9513.5|5
1631701460000|2021-09-15 10:24:20|9524.5|9514.5|9526|9516|9526|9516|9524.5|9514.5|3
1631701470000|2021-09-15 10:24:30|9525.8|9515.8|9524|9514|9525.8|9515.8|9524|9514|4
1631701480000|2021-09-15 10:24:40|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|9523.8|9513.8|1
1631701490000|2021-09-15 10:24:50|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|9523.3|9513.3|1
1631701500000|2021-09-15 10:25:00|9523.8|9513.8|9523|9513|9523.8|9513.8|9523|9513|2
1631701510000|2021-09-15 10:25:10|9522.5|9512.5|9521.5|9511.5|9522.5|9512.5|9520.5|9510.5|8
1631701520000|2021-09-15 10:25:20|9521.8|9511.8|9521.5|9511.5|9521.8|9511.8|9521.5|9511.5|2
1631701530000|2021-09-15 10:25:30|9521.3|9511.3|9523.8|9513.8|9523.8|9513.8|9521.3|9511.3|3
1631701550000|2021-09-15 10:25:50|9524|9514|9524.3|9514.3|9524.3|9514.3|9523.8|9513.8|3
1631701560000|2021-09-15 10:26:00|9524|9514|9525|9515|9525|9515|9524|9514|2
1631701570000|2021-09-15 10:26:10|9524.8|9514.8|9525.5|9515.5|9525.5|9515.5|9524.8|9514.8|2
1631701580000|2021-09-15 10:26:20|9525.8|9515.8|9526.5|9516.5|9526.5|9516.5|9525.8|9515.8|4
1631701590000|2021-09-15 10:26:30|9526.3|9516.3|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|3
1631701600000|2021-09-15 10:26:40|9526|9516|9526.3|9516.3|9526.3|9516.3|9526|9516|2
1631701610000|2021-09-15 10:26:50|9526|9516|9525.5|9515.5|9526|9516|9525.5|9515.5|2
1631701620000|2021-09-15 10:27:00|9525.3|9515.3|9525.3|9515.3|9525.8|9515.8|9525.3|9515.3|5
1631701630000|2021-09-15 10:27:10|9525.8|9515.8|9525.8|9515.8|9526.3|9516.3|9525.5|9515.5|5
1631701640000|2021-09-15 10:27:20|9526|9516|9525.5|9515.5|9526|9516|9525.5|9515.5|3
1631701650000|2021-09-15 10:27:30|9525.8|9515.8|9525.3|9515.3|9525.8|9515.8|9525.3|9515.3|4
1631701660000|2021-09-15 10:27:40|9525.5|9515.5|9525.3|9515.3|9525.5|9515.5|9525.3|9515.3|2
1631701670000|2021-09-15 10:27:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|1
1631701680000|2021-09-15 10:28:00|9525.5|9515.5|9525|9515|9525.5|9515.5|9525|9515|4
1631701690000|2021-09-15 10:28:10|9524.8|9514.8|9525.3|9515.3|9525.5|9515.5|9524.8|9514.8|5
1631701700000|2021-09-15 10:28:20|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|9525.5|9515.5|1
1631701710000|2021-09-15 10:28:30|9525.8|9515.8|9526|9516|9526|9516|9525.3|9515.3|6
1631701720000|2021-09-15 10:28:40|9525|9515|9522.5|9512.5|9525|9515|9522.5|9512.5|3
1631701730000|2021-09-15 10:28:50|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1631701740000|2021-09-15 10:29:00|9522.8|9512.8|9523|9513|9523.5|9513.5|9522.5|9512.5|6
1631701750000|2021-09-15 10:29:10|9522.8|9512.8|9522.8|9512.8|9523.3|9513.3|9522.8|9512.8|3
1631701760000|2021-09-15 10:29:20|9523|9513|9522.3|9512.3|9523|9513|9522.3|9512.3|2
1631701770000|2021-09-15 10:29:30|9522|9512|9522.5|9512.5|9522.5|9512.5|9522|9512|5
1631701780000|2021-09-15 10:29:40|9522.8|9512.8|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|2
1631701790000|2021-09-15 10:29:50|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1631701800000|2021-09-15 10:30:00|9523|9513|9523.3|9513.3|9523.3|9513.3|9522|9512|8
1631701810000|2021-09-15 10:30:10|9523.5|9513.5|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|3
1631701820000|2021-09-15 10:30:20|9524.3|9514.3|9521.5|9511.5|9524.3|9514.3|9521|9511|7
1631701830000|2021-09-15 10:30:30|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1631701840000|2021-09-15 10:30:40|9522|9512|9522.3|9512.3|9522.3|9512.3|9522|9512|2
1631701850000|2021-09-15 10:30:50|9522.5|9512.5|9522.5|9512.5|9523|9513|9522.5|9512.5|4
1631701860000|2021-09-15 10:31:00|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1631701870000|2021-09-15 10:31:10|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|2
1631701880000|2021-09-15 10:31:20|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|3
1631701890000|2021-09-15 10:31:30|9522.5|9512.5|9522.8|9512.8|9522.8|9512.8|9522.5|9512.5|2
1631701900000|2021-09-15 10:31:40|9523.3|9513.3|9523.3|9513.3|9523.5|9513.5|9523|9513|5
1631701910000|2021-09-15 10:31:50|9523.5|9513.5|9523.3|9513.3|9523.5|9513.5|9523.3|9513.3|2
1631701920000|2021-09-15 10:32:00|9522.8|9512.8|9527.8|9517.8|9527.8|9517.8|9522.8|9512.8|9
1631701930000|2021-09-15 10:32:10|9528|9518|9527.3|9517.3|9528.5|9518.5|9527.3|9517.3|4
1631701940000|2021-09-15 10:32:20|9527|9517|9527|9517|9527|9517|9527|9517|1
1631701950000|2021-09-15 10:32:30|9527.3|9517.3|9527.8|9517.8|9527.8|9517.8|9527.3|9517.3|3
1631701990000|2021-09-15 10:33:10|9527.3|9517.3|9525.8|9515.8|9527.3|9517.3|9525.8|9515.8|4
1631702000000|2021-09-15 10:33:20|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.5|9514.5|2
1631702030000|2021-09-15 10:33:50|9523.8|9513.8|9521.5|9511.5|9523.8|9513.8|9521.5|9511.5|10
1631702040000|2021-09-15 10:34:00|9521.8|9511.8|9521.8|9511.8|9522|9512|9521.8|9511.8|5
1631702050000|2021-09-15 10:34:10|9522|9512|9522.3|9512.3|9522.8|9512.8|9522|9512|8
1631702060000|2021-09-15 10:34:20|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|9522.8|9512.8|1
1631702070000|2021-09-15 10:34:30|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522.5|9512.5|3
1631702080000|2021-09-15 10:34:40|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|9522.3|9512.3|1
1631702090000|2021-09-15 10:34:50|9522.8|9512.8|9522.3|9512.3|9522.8|9512.8|9522.3|9512.3|2
1631702110000|2021-09-15 10:35:10|9521.4|9511.4|9520.3|9510.3|9521.4|9511.4|9519.8|9509.8|7
1631702120000|2021-09-15 10:35:20|9519.4|9509.4|9520.5|9510.5|9520.5|9510.5|9519|9509|11
1631702130000|2021-09-15 10:35:30|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|9520.8|9510.8|1
1631702140000|2021-09-15 10:35:40|9520.3|9510.3|9518.5|9508.5|9520.3|9510.3|9518.5|9508.5|4
1631702150000|2021-09-15 10:35:50|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1631702170000|2021-09-15 10:36:10|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1631702230000|2021-09-15 10:37:10|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|2
1631702240000|2021-09-15 10:37:20|9518|9508|9516.8|9506.8|9518|9508|9516.8|9506.8|2
1631702250000|2021-09-15 10:37:30|9516.9|9506.9|9516|9506|9516.9|9506.9|9516|9506|3
1631702270000|2021-09-15 10:37:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1631702290000|2021-09-15 10:38:10|9516.5|9506.5|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|5
1631702300000|2021-09-15 10:38:20|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|4
1631702310000|2021-09-15 10:38:30|9516.3|9506.3|9516|9506|9516.3|9506.3|9516|9506|2
1631702320000|2021-09-15 10:38:40|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1631702330000|2021-09-15 10:38:50|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516|9506|3
1631702340000|2021-09-15 10:39:00|9515.8|9505.8|9513.5|9503.5|9515.8|9505.8|9513.3|9503.3|7
1631702350000|2021-09-15 10:39:10|9512.5|9502.5|9513.5|9503.5|9514.3|9504.3|9512.5|9502.5|4
1631702360000|2021-09-15 10:39:20|9513.3|9503.3|9512.3|9502.3|9513.3|9503.3|9512.3|9502.3|2
1631702370000|2021-09-15 10:39:30|9512.5|9502.5|9513.8|9503.8|9513.8|9503.8|9512.5|9502.5|3
1631702380000|2021-09-15 10:39:40|9513.5|9503.5|9512.5|9502.5|9513.5|9503.5|9512.5|9502.5|2
1631702390000|2021-09-15 10:39:50|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|3
1631702400000|2021-09-15 10:40:00|9514|9504|9514|9504|9514|9504|9514|9504|1
1631702410000|2021-09-15 10:40:10|9513.8|9503.8|9511.3|9501.3|9513.8|9503.8|9511.3|9501.3|3
1631702420000|2021-09-15 10:40:20|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|9510.8|9500.8|1
1631702440000|2021-09-15 10:40:40|9511.3|9501.3|9511|9501|9511.3|9501.3|9511|9501|4
1631702450000|2021-09-15 10:40:50|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|5
1631702460000|2021-09-15 10:41:00|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1631702470000|2021-09-15 10:41:10|9511.8|9501.8|9513.5|9503.5|9513.8|9503.8|9511.8|9501.8|3
1631702480000|2021-09-15 10:41:20|9513.8|9503.8|9513.8|9503.8|9513.8|9503.8|9513.3|9503.3|5
1631702510000|2021-09-15 10:41:50|9513.3|9503.3|9509.5|9499.5|9513.3|9503.3|9509.3|9499.3|8
1631702520000|2021-09-15 10:42:00|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|9509.3|9499.3|1
1631702530000|2021-09-15 10:42:10|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|9509.8|9499.8|1
1631702540000|2021-09-15 10:42:20|9510.5|9500.5|9509.8|9499.8|9510.5|9500.5|9509.8|9499.8|2
1631702550000|2021-09-15 10:42:30|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|9509.5|9499.5|1
1631702560000|2021-09-15 10:42:40|9509.3|9499.3|9509.3|9499.3|9510.5|9500.5|9509.3|9499.3|6
1631702570000|2021-09-15 10:42:50|9509.8|9499.8|9509.5|9499.5|9509.8|9499.8|9509.3|9499.3|5
1631702580000|2021-09-15 10:43:00|9509.8|9499.8|9509.3|9499.3|9509.8|9499.8|9509.3|9499.3|3
1631702590000|2021-09-15 10:43:10|9509.5|9499.5|9509.8|9499.8|9509.8|9499.8|9509.5|9499.5|2
1631702600000|2021-09-15 10:43:20|9510|9500|9510|9500|9510|9500|9510|9500|1
1631702610000|2021-09-15 10:43:30|9510.3|9500.3|9512.3|9502.3|9512.3|9502.3|9510.3|9500.3|3
1631702620000|2021-09-15 10:43:40|9512.5|9502.5|9513.3|9503.3|9513.3|9503.3|9512.5|9502.5|3
1631702640000|2021-09-15 10:44:00|9513.5|9503.5|9513.3|9503.3|9513.5|9503.5|9513.3|9503.3|2
1631702660000|2021-09-15 10:44:20|9513.8|9503.8|9513.5|9503.5|9513.8|9503.8|9513.5|9503.5|2
1631702670000|2021-09-15 10:44:30|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513|9503|4
1631702680000|2021-09-15 10:44:40|9513.8|9503.8|9514|9504|9514|9504|9513.8|9503.8|2
1631702700000|2021-09-15 10:45:00|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1631702710000|2021-09-15 10:45:10|9514.5|9504.5|9513.5|9503.5|9514.5|9504.5|9513.5|9503.5|3
1631702720000|2021-09-15 10:45:20|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|9513.3|9503.3|1
1631702740000|2021-09-15 10:45:40|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|1
1631702750000|2021-09-15 10:45:50|9513.8|9503.8|9514|9504|9514|9504|9513.5|9503.5|3
1631702760000|2021-09-15 10:46:00|9514.3|9504.3|9514.5|9504.5|9514.5|9504.5|9514.3|9504.3|2
1631702770000|2021-09-15 10:46:10|9514.3|9504.3|9514.3|9504.3|9514.5|9504.5|9514.3|9504.3|3
1631702780000|2021-09-15 10:46:20|9513.5|9503.5|9514.3|9504.3|9514.5|9504.5|9513.3|9503.3|6
1631702810000|2021-09-15 10:46:50|9514.5|9504.5|9516.5|9506.5|9516.5|9506.5|9514.5|9504.5|2
1631702830000|2021-09-15 10:47:10|9516.8|9506.8|9518.8|9508.8|9519.3|9509.3|9516.5|9506.5|9
1631702840000|2021-09-15 10:47:20|9518|9508|9515.3|9505.3|9518|9508|9515|9505|9
1631702850000|2021-09-15 10:47:30|9515|9505|9515.3|9505.3|9515.8|9505.8|9515|9505|7
1631702860000|2021-09-15 10:47:40|9515.5|9505.5|9514.3|9504.3|9515.5|9505.5|9514.3|9504.3|7
1631702900000|2021-09-15 10:48:20|9514.8|9504.8|9515.5|9505.5|9515.8|9505.8|9514.8|9504.8|3
1631702920000|2021-09-15 10:48:40|9515|9505|9514.3|9504.3|9515|9505|9514.3|9504.3|4
1631702940000|2021-09-15 10:49:00|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|9514.5|9504.5|1
1631702950000|2021-09-15 10:49:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1631702960000|2021-09-15 10:49:20|9514.5|9504.5|9515.8|9505.8|9516.3|9506.3|9514.5|9504.5|10
1631702970000|2021-09-15 10:49:30|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9514.5|9504.5|3
1631702980000|2021-09-15 10:49:40|9514.8|9504.8|9512.5|9502.5|9514.8|9504.8|9512|9502|14
1631702990000|2021-09-15 10:49:50|9512|9502|9513.3|9503.3|9513.3|9503.3|9512|9502|6
1631703000000|2021-09-15 10:50:00|9512.8|9502.8|9514.8|9504.8|9515.8|9505.8|9512.8|9502.8|6
1631703010000|2021-09-15 10:50:10|9514.5|9504.5|9515|9505|9515|9505|9514.5|9504.5|2
1631703020000|2021-09-15 10:50:20|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1631703030000|2021-09-15 10:50:30|9515.5|9505.5|9515.5|9505.5|9515.5|9505.5|9515.3|9505.3|3
1631703040000|2021-09-15 10:50:40|9515.8|9505.8|9514.5|9504.5|9516|9506|9514.3|9504.3|9
1631703050000|2021-09-15 10:50:50|9514|9504|9513|9503|9514|9504|9513|9503|3
1631703060000|2021-09-15 10:51:00|9513.5|9503.5|9511.8|9501.8|9513.5|9503.5|9511.8|9501.8|4
1631703070000|2021-09-15 10:51:10|9512.3|9502.3|9514.5|9504.5|9514.5|9504.5|9512.3|9502.3|4
1631703080000|2021-09-15 10:51:20|9514.8|9504.8|9514.5|9504.5|9515.3|9505.3|9514.5|9504.5|3
1631703090000|2021-09-15 10:51:30|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1631703130000|2021-09-15 10:52:10|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|9515.3|9505.3|1
1631703150000|2021-09-15 10:52:30|9515.5|9505.5|9517.5|9507.5|9517.5|9507.5|9515.5|9505.5|4
1631703160000|2021-09-15 10:52:40|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517|9507|6
1631703180000|2021-09-15 10:53:00|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9516.5|9506.5|6
1631703200000|2021-09-15 10:53:20|9517.3|9507.3|9517.5|9507.5|9517.5|9507.5|9517.3|9507.3|2
1631703220000|2021-09-15 10:53:40|9518|9508|9517.5|9507.5|9518|9508|9517.5|9507.5|2
1631703230000|2021-09-15 10:53:50|9518|9508|9518|9508|9518|9508|9518|9508|1
1631703240000|2021-09-15 10:54:00|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1631703260000|2021-09-15 10:54:20|9517.8|9507.8|9518.5|9508.5|9518.5|9508.5|9517.8|9507.8|4
1631703270000|2021-09-15 10:54:30|9518.8|9508.8|9519|9509|9519|9509|9518.8|9508.8|2
1631703280000|2021-09-15 10:54:40|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|4
1631703290000|2021-09-15 10:54:50|9519|9509|9519.5|9509.5|9519.5|9509.5|9518.8|9508.8|4
1631703300000|2021-09-15 10:55:00|9518.8|9508.8|9517.3|9507.3|9519.5|9509.5|9517.3|9507.3|8
1631703310000|2021-09-15 10:55:10|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|11
1631703320000|2021-09-15 10:55:20|9517.8|9507.8|9518|9508|9518.8|9508.8|9517.5|9507.5|14
1631703330000|2021-09-15 10:55:30|9518.3|9508.3|9518|9508|9518.3|9508.3|9517.8|9507.8|4
1631703340000|2021-09-15 10:55:40|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9517.3|9507.3|5
1631703360000|2021-09-15 10:56:00|9517|9507|9517|9507|9517.8|9507.8|9517|9507|5
1631703370000|2021-09-15 10:56:10|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517|9507|3
1631703380000|2021-09-15 10:56:20|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|2
1631703390000|2021-09-15 10:56:30|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1631703410000|2021-09-15 10:56:50|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518|9508|3
1631703430000|2021-09-15 10:57:10|9518.9|9508.9|9518.5|9508.5|9518.9|9508.9|9518.5|9508.5|2
1631703440000|2021-09-15 10:57:20|9518.3|9508.3|9518.5|9508.5|9518.5|9508.5|9518.3|9508.3|2
1631703450000|2021-09-15 10:57:30|9518.3|9508.3|9517.3|9507.3|9518.3|9508.3|9517.3|9507.3|3
1631703460000|2021-09-15 10:57:40|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9516.3|9506.3|3
1631703470000|2021-09-15 10:57:50|9515.5|9505.5|9515.3|9505.3|9515.5|9505.5|9514.8|9504.8|4
1631703480000|2021-09-15 10:58:00|9515.8|9505.8|9514.4|9504.4|9516.8|9506.8|9514.4|9504.4|8
1631703490000|2021-09-15 10:58:10|9514.3|9504.3|9513.8|9503.8|9514.3|9504.3|9513.8|9503.8|2
1631703500000|2021-09-15 10:58:20|9513.3|9503.3|9513.5|9503.5|9513.5|9503.5|9513.3|9503.3|4
1631703510000|2021-09-15 10:58:30|9513.8|9503.8|9513.8|9503.8|9514|9504|9513.8|9503.8|3
1631703520000|2021-09-15 10:58:40|9513.5|9503.5|9513.5|9503.5|9513.5|9503.5|9513|9503|3
1631703530000|2021-09-15 10:58:50|9513.8|9503.8|9513.3|9503.3|9513.8|9503.8|9513.3|9503.3|3
1631703540000|2021-09-15 10:59:00|9513|9503|9511.8|9501.8|9513|9503|9511.8|9501.8|3
1631703550000|2021-09-15 10:59:10|9512.3|9502.3|9508.1|9498.1|9512.5|9502.5|9508.1|9498.1|5
1631703560000|2021-09-15 10:59:20|9508.4|9498.4|9506.3|9496.3|9508.4|9498.4|9506.3|9496.3|3
1631703570000|2021-09-15 10:59:30|9507.3|9497.3|9508.3|9498.3|9508.3|9498.3|9507.3|9497.3|2
1631703580000|2021-09-15 10:59:40|9508.5|9498.5|9508|9498|9508.5|9498.5|9508|9498|7
1631703590000|2021-09-15 10:59:50|9508.3|9498.3|9507.8|9497.8|9509|9499|9507.8|9497.8|5
1631703600000|2021-09-15 11:00:00|9507.5|9497.5|9508|9498|9508|9498|9507.5|9497.5|5
1631703610000|2021-09-15 11:00:10|9509|9499|9511|9501|9511|9501|9509|9499|2
1631703620000|2021-09-15 11:00:20|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1631703630000|2021-09-15 11:00:30|9511.5|9501.5|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|2
1631703640000|2021-09-15 11:00:40|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|9511.5|9501.5|1
1631703650000|2021-09-15 11:00:50|9510.8|9500.8|9510.5|9500.5|9510.8|9500.8|9510.3|9500.3|3
1631703660000|2021-09-15 11:01:00|9510.3|9500.3|9512.5|9502.5|9512.5|9502.5|9510.3|9500.3|8
1631703670000|2021-09-15 11:01:10|9513|9503|9513|9503|9513|9503|9513|9503|1
1631703680000|2021-09-15 11:01:20|9511.5|9501.5|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|3
1631703690000|2021-09-15 11:01:30|9511.8|9501.8|9511.5|9501.5|9511.8|9501.8|9511.5|9501.5|2
1631703700000|2021-09-15 11:01:40|9511|9501|9510.8|9500.8|9511|9501|9510.5|9500.5|4
1631703710000|2021-09-15 11:01:50|9510.5|9500.5|9510|9500|9510.5|9500.5|9510|9500|4
1631703720000|2021-09-15 11:02:00|9510.5|9500.5|9509.8|9499.8|9510.5|9500.5|9509.5|9499.5|5
1631703730000|2021-09-15 11:02:10|9509.5|9499.5|9510|9500|9510|9500|9509.3|9499.3|4
1631703750000|2021-09-15 11:02:30|9510.3|9500.3|9510|9500|9510.3|9500.3|9510|9500|2
1631703760000|2021-09-15 11:02:40|9509.8|9499.8|9509.8|9499.8|9510.3|9500.3|9509.5|9499.5|5
1631703770000|2021-09-15 11:02:50|9509.5|9499.5|9509.3|9499.3|9509.5|9499.5|9509.3|9499.3|2
1631703780000|2021-09-15 11:03:00|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|2
1631703790000|2021-09-15 11:03:10|9510.5|9500.5|9510.8|9500.8|9510.8|9500.8|9510.5|9500.5|2
1631703810000|2021-09-15 11:03:30|9511|9501|9511|9501|9511.3|9501.3|9511|9501|5
1631703820000|2021-09-15 11:03:40|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1631703840000|2021-09-15 11:04:00|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1631703850000|2021-09-15 11:04:10|9511.8|9501.8|9512|9502|9512|9502|9511.8|9501.8|2
1631703860000|2021-09-15 11:04:20|9511.8|9501.8|9511.8|9501.8|9511.8|9501.8|9511.5|9501.5|3
1631703870000|2021-09-15 11:04:30|9511.5|9501.5|9511.8|9501.8|9512.3|9502.3|9511.5|9501.5|5
1631703880000|2021-09-15 11:04:40|9512|9502|9513|9503|9513|9503|9512|9502|5
1631703890000|2021-09-15 11:04:50|9513.3|9503.3|9513|9503|9513.8|9503.8|9512.8|9502.8|7
1631703900000|2021-09-15 11:05:00|9512.8|9502.8|9512.8|9502.8|9513|9503|9512.8|9502.8|3
1631703920000|2021-09-15 11:05:20|9512.5|9502.5|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|4
1631703950000|2021-09-15 11:05:50|9513|9503|9513.8|9503.8|9513.8|9503.8|9513|9503|3
1631704010000|2021-09-15 11:06:50|9514|9504|9515.5|9505.5|9515.5|9505.5|9514|9504|5
1631704040000|2021-09-15 11:07:20|9516|9506|9516.8|9506.8|9517|9507|9516|9506|10
1631704050000|2021-09-15 11:07:30|9516.5|9506.5|9516.5|9506.5|9517|9507|9516.5|9506.5|7
1631704060000|2021-09-15 11:07:40|9516.8|9506.8|9517.8|9507.8|9518.3|9508.3|9516.5|9506.5|8
1631704070000|2021-09-15 11:07:50|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|4
1631704120000|2021-09-15 11:08:40|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1631704170000|2021-09-15 11:09:30|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1631704190000|2021-09-15 11:09:50|9518.3|9508.3|9519.8|9509.8|9519.8|9509.8|9518.3|9508.3|4
1631704210000|2021-09-15 11:10:10|9520|9510|9519.8|9509.8|9520|9510|9519.5|9509.5|6
1631704220000|2021-09-15 11:10:20|9519.5|9509.5|9519.3|9509.3|9519.5|9509.5|9519.3|9509.3|2
1631704230000|2021-09-15 11:10:30|9519|9509|9519|9509|9519|9509|9519|9509|1
1631704240000|2021-09-15 11:10:40|9518.3|9508.3|9517.5|9507.5|9518.3|9508.3|9517.3|9507.3|9
1631704260000|2021-09-15 11:11:00|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1631704280000|2021-09-15 11:11:20|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|4
1631704320000|2021-09-15 11:12:00|9518|9508|9517.3|9507.3|9518|9508|9517.3|9507.3|2
1631704340000|2021-09-15 11:12:20|9518.5|9508.5|9518.8|9508.8|9518.8|9508.8|9518.5|9508.5|2
1631704360000|2021-09-15 11:12:40|9519|9509|9520|9510|9520|9510|9519|9509|2
1631704380000|2021-09-15 11:13:00|9520.8|9510.8|9521.5|9511.5|9521.5|9511.5|9520.8|9510.8|2
1631704390000|2021-09-15 11:13:10|9520.8|9510.8|9520.5|9510.5|9520.8|9510.8|9519.8|9509.8|4
1631704400000|2021-09-15 11:13:20|9520.8|9510.8|9520.8|9510.8|9521|9511|9520.8|9510.8|5
1631704410000|2021-09-15 11:13:30|9521|9511|9520.5|9510.5|9521|9511|9520.5|9510.5|7
1631704420000|2021-09-15 11:13:40|9520.8|9510.8|9521.8|9511.8|9521.8|9511.8|9520.8|9510.8|5
1631704430000|2021-09-15 11:13:50|9522|9512|9521.8|9511.8|9522|9512|9521.8|9511.8|2
1631704440000|2021-09-15 11:14:00|9522|9512|9522|9512|9522.3|9512.3|9522|9512|3
1631704450000|2021-09-15 11:14:10|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1631704460000|2021-09-15 11:14:20|9522|9512|9522.8|9512.8|9522.8|9512.8|9522|9512|5
1631704470000|2021-09-15 11:14:30|9522.5|9512.5|9522.5|9512.5|9522.8|9512.8|9522.3|9512.3|5
1631704480000|2021-09-15 11:14:40|9522.3|9512.3|9522.5|9512.5|9522.5|9512.5|9522.3|9512.3|2
1631704490000|2021-09-15 11:14:50|9522.3|9512.3|9522.8|9512.8|9522.8|9512.8|9522.3|9512.3|5
1631704500000|2021-09-15 11:15:00|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522.3|9512.3|2
1631704510000|2021-09-15 11:15:10|9522.5|9512.5|9523|9513|9523|9513|9522.5|9512.5|3
1631704520000|2021-09-15 11:15:20|9522.8|9512.8|9519.5|9509.5|9522.8|9512.8|9519.5|9509.5|4
1631704530000|2021-09-15 11:15:30|9519.3|9509.3|9516.8|9506.8|9519.3|9509.3|9516.8|9506.8|3
1631704550000|2021-09-15 11:15:50|9517.9|9507.9|9517.3|9507.3|9517.9|9507.9|9517.3|9507.3|2
1631704560000|2021-09-15 11:16:00|9517|9507|9517|9507|9517|9507|9516.8|9506.8|3
1631704610000|2021-09-15 11:16:50|9517.3|9507.3|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|3
1631704620000|2021-09-15 11:17:00|9517.5|9507.5|9518|9508|9518|9508|9517.5|9507.5|3
1631704640000|2021-09-15 11:17:20|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1631704650000|2021-09-15 11:17:30|9518.3|9508.3|9518.8|9508.8|9519.3|9509.3|9518.3|9508.3|5
1631704660000|2021-09-15 11:17:40|9519|9509|9518|9508|9519|9509|9518|9508|7
1631704700000|2021-09-15 11:18:20|9518.3|9508.3|9519.3|9509.3|9519.3|9509.3|9518.3|9508.3|3
1631704740000|2021-09-15 11:19:00|9519.5|9509.5|9519.8|9509.8|9519.8|9509.8|9519.5|9509.5|2
1631704760000|2021-09-15 11:19:20|9520|9510|9520|9510|9520|9510|9520|9510|1
1631704770000|2021-09-15 11:19:30|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1631704780000|2021-09-15 11:19:40|9519.3|9509.3|9518|9508|9519.3|9509.3|9518|9508|2
1631704790000|2021-09-15 11:19:50|9517.8|9507.8|9517.5|9507.5|9517.8|9507.8|9517.5|9507.5|2
1631704800000|2021-09-15 11:20:00|9517.8|9507.8|9520|9510|9520|9510|9517.8|9507.8|5
1631704810000|2021-09-15 11:20:10|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|9519.8|9509.8|1
1631704840000|2021-09-15 11:20:40|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|2
1631704850000|2021-09-15 11:20:50|9519.3|9509.3|9519.8|9509.8|9519.8|9509.8|9519.3|9509.3|2
1631704910000|2021-09-15 11:21:50|9519|9509|9518.8|9508.8|9519|9509|9518.8|9508.8|2
1631704920000|2021-09-15 11:22:00|9519|9509|9519|9509|9519|9509|9519|9509|1
1631704940000|2021-09-15 11:22:20|9518.8|9508.8|9518.5|9508.5|9518.8|9508.8|9518.5|9508.5|2
1631704950000|2021-09-15 11:22:30|9518|9508|9516.8|9506.8|9518|9508|9516.8|9506.8|2
1631704960000|2021-09-15 11:22:40|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|4
1631704970000|2021-09-15 11:22:50|9516.5|9506.5|9515.8|9505.8|9516.5|9506.5|9515.8|9505.8|4
1631704980000|2021-09-15 11:23:00|9516|9506|9516.3|9506.3|9516.5|9506.5|9515.5|9505.5|6
1631704990000|2021-09-15 11:23:10|9515.5|9505.5|9513.8|9503.8|9515.5|9505.5|9513.8|9503.8|4
1631705000000|2021-09-15 11:23:20|9513.5|9503.5|9511.3|9501.3|9513.5|9503.5|9511.3|9501.3|6
1631705010000|2021-09-15 11:23:30|9511.5|9501.5|9511.8|9501.8|9512|9502|9511.5|9501.5|3
1631705020000|2021-09-15 11:23:40|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.8|9500.8|4
1631705030000|2021-09-15 11:23:50|9511.3|9501.3|9511.8|9501.8|9512.3|9502.3|9511.3|9501.3|4
1631705040000|2021-09-15 11:24:00|9511.5|9501.5|9511.3|9501.3|9511.5|9501.5|9511.3|9501.3|4
1631705050000|2021-09-15 11:24:10|9511|9501|9511|9501|9511|9501|9511|9501|1
1631705060000|2021-09-15 11:24:20|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|9511.3|9501.3|1
1631705070000|2021-09-15 11:24:30|9511.8|9501.8|9513.8|9503.8|9513.8|9503.8|9511.8|9501.8|4
1631705080000|2021-09-15 11:24:40|9514|9504|9515.5|9505.5|9515.5|9505.5|9514|9504|2
1631705090000|2021-09-15 11:24:50|9515.8|9505.8|9515.8|9505.8|9516|9506|9515.8|9505.8|3
1631705100000|2021-09-15 11:25:00|9516|9506|9517|9507|9517|9507|9516|9506|2
1631705120000|2021-09-15 11:25:20|9516.8|9506.8|9515.8|9505.8|9516.8|9506.8|9515.8|9505.8|2
1631705130000|2021-09-15 11:25:30|9515.5|9505.5|9515|9505|9515.5|9505.5|9514|9504|4
1631705140000|2021-09-15 11:25:40|9515.3|9505.3|9515.8|9505.8|9515.8|9505.8|9515.3|9505.3|3
1631705150000|2021-09-15 11:25:50|9515.5|9505.5|9514|9504|9515.5|9505.5|9514|9504|5
1631705160000|2021-09-15 11:26:00|9514.3|9504.3|9515|9505|9515.3|9505.3|9514.3|9504.3|3
1631705170000|2021-09-15 11:26:10|9514.8|9504.8|9515.5|9505.5|9515.8|9505.8|9514.8|9504.8|5
1631705180000|2021-09-15 11:26:20|9515|9505|9514|9504|9515|9505|9513.5|9503.5|5
1631705190000|2021-09-15 11:26:30|9514.5|9504.5|9515|9505|9515|9505|9514.5|9504.5|4
1631705200000|2021-09-15 11:26:40|9514.8|9504.8|9514|9504|9515|9505|9514|9504|4
1631705210000|2021-09-15 11:26:50|9514.3|9504.3|9515.3|9505.3|9515.3|9505.3|9514.3|9504.3|2
1631705220000|2021-09-15 11:27:00|9515.8|9505.8|9515.8|9505.8|9516.3|9506.3|9515.8|9505.8|4
1631705230000|2021-09-15 11:27:10|9515.3|9505.3|9515|9505|9515.3|9505.3|9514.5|9504.5|4
1631705240000|2021-09-15 11:27:20|9515.8|9505.8|9516.8|9506.8|9516.8|9506.8|9515.8|9505.8|2
1631705250000|2021-09-15 11:27:30|9517|9507|9516.8|9506.8|9517|9507|9516.8|9506.8|4
1631705260000|2021-09-15 11:27:40|9516.3|9506.3|9516.8|9506.8|9516.8|9506.8|9516.3|9506.3|2
1631705270000|2021-09-15 11:27:50|9516.5|9506.5|9514|9504|9516.5|9506.5|9514|9504|4
1631705280000|2021-09-15 11:28:00|9513.8|9503.8|9511.3|9501.3|9513.8|9503.8|9511.3|9501.3|7
1631705290000|2021-09-15 11:28:10|9511.5|9501.5|9511|9501|9513.3|9503.3|9509.4|9499.4|13
1631705300000|2021-09-15 11:28:20|9511.3|9501.3|9511.5|9501.5|9511.5|9501.5|9511.3|9501.3|2
1631705310000|2021-09-15 11:28:30|9511.8|9501.8|9513.3|9503.3|9513.3|9503.3|9511.8|9501.8|4
1631705320000|2021-09-15 11:28:40|9512.5|9502.5|9510.3|9500.3|9512.5|9502.5|9510.3|9500.3|4
1631705330000|2021-09-15 11:28:50|9510.5|9500.5|9510.8|9500.8|9511.3|9501.3|9510.5|9500.5|3
1631705340000|2021-09-15 11:29:00|9511|9501|9512.5|9502.5|9512.5|9502.5|9511|9501|4
1631705350000|2021-09-15 11:29:10|9512.3|9502.3|9514.3|9504.3|9514.5|9504.5|9512.3|9502.3|7
1631705360000|2021-09-15 11:29:20|9514.5|9504.5|9517|9507|9517|9507|9514.5|9504.5|6
1631705370000|2021-09-15 11:29:30|9517.8|9507.8|9518|9508|9518|9508|9517.5|9507.5|4
1631705380000|2021-09-15 11:29:40|9517.8|9507.8|9515.5|9505.5|9517.8|9507.8|9515.5|9505.5|5
1631705390000|2021-09-15 11:29:50|9515.3|9505.3|9514.5|9504.5|9515.3|9505.3|9513.8|9503.8|4
1631705400000|2021-09-15 11:30:00|9515|9505|9511.8|9501.8|9515|9505|9511.8|9501.8|6
1631705410000|2021-09-15 11:30:10|9511.5|9501.5|9511|9501|9511.5|9501.5|9510.5|9500.5|7
1631705430000|2021-09-15 11:30:30|9511.3|9501.3|9512.3|9502.3|9512.3|9502.3|9511.3|9501.3|5
1631705440000|2021-09-15 11:30:40|9512.5|9502.5|9512.3|9502.3|9512.5|9502.5|9512.3|9502.3|2
1631705450000|2021-09-15 11:30:50|9512|9502|9513|9503|9513|9503|9512|9502|4
1631705460000|2021-09-15 11:31:00|9513.3|9503.3|9514.8|9504.8|9515.8|9505.8|9513.3|9503.3|9
1631705470000|2021-09-15 11:31:10|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9514.3|9504.3|8
1631705490000|2021-09-15 11:31:30|9516|9506|9517.3|9507.3|9517.3|9507.3|9515.8|9505.8|4
1631705500000|2021-09-15 11:31:40|9517.5|9507.5|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|3
1631705510000|2021-09-15 11:31:50|9517.8|9507.8|9518|9508|9518.3|9508.3|9517.8|9507.8|6
1631705520000|2021-09-15 11:32:00|9517.8|9507.8|9517.5|9507.5|9517.8|9507.8|9517.5|9507.5|2
1631705530000|2021-09-15 11:32:10|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|1
1631705540000|2021-09-15 11:32:20|9518|9508|9518|9508|9518|9508|9518|9508|1
1631705550000|2021-09-15 11:32:30|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|9517.3|9507.3|1
1631705560000|2021-09-15 11:32:40|9517.8|9507.8|9517.8|9507.8|9517.8|9507.8|9517.5|9507.5|3
1631705570000|2021-09-15 11:32:50|9518|9508|9517.8|9507.8|9519.3|9509.3|9517.8|9507.8|7
1631705580000|2021-09-15 11:33:00|9518.3|9508.3|9518|9508|9518.3|9508.3|9518|9508|2
1631705590000|2021-09-15 11:33:10|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1631705600000|2021-09-15 11:33:20|9518.5|9508.5|9518.3|9508.3|9520.5|9510.5|9518.3|9508.3|5
1631705610000|2021-09-15 11:33:30|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9518.3|9508.3|2
1631705630000|2021-09-15 11:33:50|9518.5|9508.5|9517.8|9507.8|9518.8|9508.8|9517.8|9507.8|4
1631705640000|2021-09-15 11:34:00|9518|9508|9518.5|9508.5|9518.8|9508.8|9518|9508|6
1631705650000|2021-09-15 11:34:10|9518|9508|9516.3|9506.3|9518|9508|9515|9505|6
1631705660000|2021-09-15 11:34:20|9516.5|9506.5|9519.3|9509.3|9519.8|9509.8|9516.5|9506.5|9
1631705670000|2021-09-15 11:34:30|9519|9509|9517.3|9507.3|9519.5|9509.5|9516.8|9506.8|8
1631705680000|2021-09-15 11:34:40|9517|9507|9511.5|9501.5|9517|9507|9511.5|9501.5|12
1631705690000|2021-09-15 11:34:50|9511.8|9501.8|9511.5|9501.5|9512|9502|9508.5|9498.5|13
1631705700000|2021-09-15 11:35:00|9512|9502|9509.3|9499.3|9512|9502|9509|9499|12
1631705710000|2021-09-15 11:35:10|9509|9499|9510|9500|9510|9500|9507.5|9497.5|9
1631705720000|2021-09-15 11:35:20|9510.5|9500.5|9511.5|9501.5|9512.5|9502.5|9510.5|9500.5|10
1631705730000|2021-09-15 11:35:30|9511.8|9501.8|9511.3|9501.3|9512.8|9502.8|9511.3|9501.3|5
1631705740000|2021-09-15 11:35:40|9511.5|9501.5|9509.8|9499.8|9512|9502|9509.8|9499.8|7
1631705750000|2021-09-15 11:35:50|9509.5|9499.5|9509|9499|9509.8|9499.8|9509|9499|6
1631705760000|2021-09-15 11:36:00|9509.3|9499.3|9508.5|9498.5|9509.5|9499.5|9508.5|9498.5|7
1631705770000|2021-09-15 11:36:10|9508.8|9498.8|9509|9499|9509.3|9499.3|9508.8|9498.8|4
1631705780000|2021-09-15 11:36:20|9508.8|9498.8|9509.8|9499.8|9509.8|9499.8|9508.5|9498.5|6
1631705790000|2021-09-15 11:36:30|9509.5|9499.5|9510.5|9500.5|9510.5|9500.5|9509.3|9499.3|3
1631705810000|2021-09-15 11:36:50|9511|9501|9510.5|9500.5|9511|9501|9509.8|9499.8|5
1631705820000|2021-09-15 11:37:00|9510.3|9500.3|9506.8|9496.8|9510.3|9500.3|9506.5|9496.5|12
1631705830000|2021-09-15 11:37:10|9507.3|9497.3|9506.8|9496.8|9507.3|9497.3|9506.8|9496.8|2
1631705840000|2021-09-15 11:37:20|9507.3|9497.3|9507.3|9497.3|9507.8|9497.8|9507.3|9497.3|4
1631705880000|2021-09-15 11:38:00|9506.8|9496.8|9503.3|9493.3|9506.8|9496.8|9503.3|9493.3|8
1631705890000|2021-09-15 11:38:10|9503.5|9493.5|9503.5|9493.5|9504.5|9494.5|9503.3|9493.3|6
1631705900000|2021-09-15 11:38:20|9503.8|9493.8|9504.3|9494.3|9504.3|9494.3|9503.8|9493.8|5
1631705910000|2021-09-15 11:38:30|9504.5|9494.5|9504.8|9494.8|9507.3|9497.3|9504.3|9494.3|10
1631705920000|2021-09-15 11:38:40|9504.5|9494.5|9503.3|9493.3|9504.5|9494.5|9503.3|9493.3|6
1631705930000|2021-09-15 11:38:50|9503|9493|9499.8|9489.8|9503|9493|9496.5|9486.5|8
1631705940000|2021-09-15 11:39:00|9500|9490|9501.3|9491.3|9501.3|9491.3|9500|9490|3
1631705950000|2021-09-15 11:39:10|9500.8|9490.8|9498.3|9488.3|9500.8|9490.8|9498.3|9488.3|6
1631705960000|2021-09-15 11:39:20|9497.8|9487.8|9498.5|9488.5|9498.8|9488.8|9497.8|9487.8|6
1631705970000|2021-09-15 11:39:30|9498.8|9488.8|9500|9490|9500|9490|9498.8|9488.8|4
1631705980000|2021-09-15 11:39:40|9499.8|9489.8|9498.3|9488.3|9499.8|9489.8|9498|9488|7
1631706000000|2021-09-15 11:40:00|9498.5|9488.5|9499.3|9489.3|9500.5|9490.5|9498.3|9488.3|8
1631706010000|2021-09-15 11:40:10|9499.5|9489.5|9498.3|9488.3|9499.5|9489.5|9498.3|9488.3|5
1631706020000|2021-09-15 11:40:20|9498.5|9488.5|9497.5|9487.5|9498.5|9488.5|9497.5|9487.5|4
1631706030000|2021-09-15 11:40:30|9497.8|9487.8|9496.3|9486.3|9497.8|9487.8|9496.3|9486.3|3
1631706040000|2021-09-15 11:40:40|9496|9486|9495.5|9485.5|9496|9486|9494.8|9484.8|8
1631706050000|2021-09-15 11:40:50|9495.3|9485.3|9494.5|9484.5|9495.3|9485.3|9494.3|9484.3|4
1631706060000|2021-09-15 11:41:00|9493.5|9483.5|9494.3|9484.3|9494.3|9484.3|9493.5|9483.5|5
1631706070000|2021-09-15 11:41:10|9494|9484|9493.5|9483.5|9494|9484|9493.5|9483.5|2
1631706080000|2021-09-15 11:41:20|9493.8|9483.8|9492.8|9482.8|9493.8|9483.8|9492.8|9482.8|4
1631706090000|2021-09-15 11:41:30|9492.5|9482.5|9494|9484|9494|9484|9492.5|9482.5|3
1631706100000|2021-09-15 11:41:40|9494.3|9484.3|9495.8|9485.8|9495.8|9485.8|9494.3|9484.3|4
1631706110000|2021-09-15 11:41:50|9496|9486|9496|9486|9496|9486|9496|9486|1
1631706120000|2021-09-15 11:42:00|9496.3|9486.3|9497.8|9487.8|9497.8|9487.8|9496.3|9486.3|4
1631706140000|2021-09-15 11:42:20|9498|9488|9498|9488|9498|9488|9498|9488|1
1631706150000|2021-09-15 11:42:30|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631706160000|2021-09-15 11:42:40|9497.5|9487.5|9497|9487|9497.5|9487.5|9497|9487|2
1631706180000|2021-09-15 11:43:00|9496.3|9486.3|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|2
1631706190000|2021-09-15 11:43:10|9495.5|9485.5|9497.3|9487.3|9497.3|9487.3|9495.5|9485.5|2
1631706200000|2021-09-15 11:43:20|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|9497.5|9487.5|1
1631706230000|2021-09-15 11:43:50|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|9497.8|9487.8|1
1631706240000|2021-09-15 11:44:00|9498|9488|9502|9492|9502|9492|9498|9488|11
1631706250000|2021-09-15 11:44:10|9502.3|9492.3|9501.3|9491.3|9503.8|9493.8|9501.3|9491.3|6
1631706260000|2021-09-15 11:44:20|9501.5|9491.5|9501.3|9491.3|9502.3|9492.3|9501.3|9491.3|6
1631706270000|2021-09-15 11:44:30|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|9501.5|9491.5|1
1631706290000|2021-09-15 11:44:50|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501|9491|3
1631706300000|2021-09-15 11:45:00|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|2
1631706310000|2021-09-15 11:45:10|9501|9491|9501.3|9491.3|9501.3|9491.3|9501|9491|4
1631706320000|2021-09-15 11:45:20|9502|9492|9501.5|9491.5|9502.3|9492.3|9501.5|9491.5|3
1631706330000|2021-09-15 11:45:30|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|9501.3|9491.3|1
1631706340000|2021-09-15 11:45:40|9501|9491|9501.3|9491.3|9501.5|9491.5|9501|9491|6
1631706350000|2021-09-15 11:45:50|9501.5|9491.5|9506|9496|9506|9496|9501.3|9491.3|9
1631706360000|2021-09-15 11:46:00|9505.8|9495.8|9503|9493|9505.8|9495.8|9502.8|9492.8|6
1631706370000|2021-09-15 11:46:10|9503.5|9493.5|9500.3|9490.3|9503.8|9493.8|9500.3|9490.3|5
1631706380000|2021-09-15 11:46:20|9499.9|9489.9|9500.3|9490.3|9500.3|9490.3|9499.9|9489.9|3
1631706390000|2021-09-15 11:46:30|9500|9490|9500|9490|9500|9490|9500|9490|1
1631706430000|2021-09-15 11:47:10|9500.3|9490.3|9502|9492|9502.3|9492.3|9500.3|9490.3|3
1631706440000|2021-09-15 11:47:20|9502.3|9492.3|9502.3|9492.3|9502.8|9492.8|9502|9492|6
1631706450000|2021-09-15 11:47:30|9502|9492|9502.5|9492.5|9502.8|9492.8|9502|9492|5
1631706460000|2021-09-15 11:47:40|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1631706470000|2021-09-15 11:47:50|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1631706490000|2021-09-15 11:48:10|9501|9491|9500|9490|9501|9491|9500|9490|2
1631706500000|2021-09-15 11:48:20|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|2
1631706510000|2021-09-15 11:48:30|9499.8|9489.8|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|3
1631706520000|2021-09-15 11:48:40|9498.9|9488.9|9498.1|9488.1|9498.9|9488.9|9498|9488|3
1631706530000|2021-09-15 11:48:50|9498.3|9488.3|9499.5|9489.5|9499.8|9489.8|9497.5|9487.5|8
1631706540000|2021-09-15 11:49:00|9499.8|9489.8|9500|9490|9500|9490|9499.8|9489.8|2
1631706550000|2021-09-15 11:49:10|9500.5|9490.5|9500.3|9490.3|9500.8|9490.8|9500.3|9490.3|3
1631706560000|2021-09-15 11:49:20|9500|9490|9500.3|9490.3|9500.3|9490.3|9500|9490|2
1631706580000|2021-09-15 11:49:40|9500.5|9490.5|9500.3|9490.3|9500.8|9490.8|9500.3|9490.3|4
1631706590000|2021-09-15 11:49:50|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|9500.5|9490.5|1
1631706600000|2021-09-15 11:50:00|9501|9491|9502|9492|9502|9492|9501|9491|4
1631706610000|2021-09-15 11:50:10|9502.3|9492.3|9503.5|9493.5|9503.5|9493.5|9502.3|9492.3|8
1631706620000|2021-09-15 11:50:20|9503.8|9493.8|9502.8|9492.8|9503.8|9493.8|9502.8|9492.8|5
1631706630000|2021-09-15 11:50:30|9501.5|9491.5|9499.3|9489.3|9501.5|9491.5|9498.8|9488.8|5
1631706640000|2021-09-15 11:50:40|9499.5|9489.5|9499.5|9489.5|9499.5|9489.5|9499|9489|4
1631706650000|2021-09-15 11:50:50|9499.8|9489.8|9504|9494|9504|9494|9499.8|9489.8|7
1631706670000|2021-09-15 11:51:10|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|2
1631706680000|2021-09-15 11:51:20|9503.3|9493.3|9503.3|9493.3|9503.5|9493.5|9502.8|9492.8|6
1631706690000|2021-09-15 11:51:30|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.5|9492.5|4
1631706700000|2021-09-15 11:51:40|9502.8|9492.8|9502.8|9492.8|9503|9493|9502.5|9492.5|10
1631706710000|2021-09-15 11:51:50|9502.5|9492.5|9502.8|9492.8|9502.8|9492.8|9502.5|9492.5|2
1631706720000|2021-09-15 11:52:00|9503|9493|9502.5|9492.5|9503|9493|9502.5|9492.5|4
1631706740000|2021-09-15 11:52:20|9502|9492|9502|9492|9502|9492|9501.5|9491.5|3
1631706750000|2021-09-15 11:52:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1631706760000|2021-09-15 11:52:40|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502.3|9492.3|2
1631706770000|2021-09-15 11:52:50|9502|9492|9501.5|9491.5|9502|9492|9500.5|9490.5|7
1631706780000|2021-09-15 11:53:00|9501.8|9491.8|9498.3|9488.3|9501.8|9491.8|9498.3|9488.3|5
1631706800000|2021-09-15 11:53:20|9498.5|9488.5|9498|9488|9498.5|9488.5|9498|9488|2
1631706810000|2021-09-15 11:53:30|9496.8|9486.8|9497|9487|9497.3|9487.3|9496.3|9486.3|6
1631706820000|2021-09-15 11:53:40|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1631706840000|2021-09-15 11:54:00|9496.5|9486.5|9497|9487|9497.3|9487.3|9496.3|9486.3|7
1631706860000|2021-09-15 11:54:20|9496.8|9486.8|9497|9487|9497|9487|9496.8|9486.8|2
1631706870000|2021-09-15 11:54:30|9496.8|9486.8|9495.8|9485.8|9496.8|9486.8|9495.3|9485.3|6
1631706880000|2021-09-15 11:54:40|9496|9486|9496.5|9486.5|9496.5|9486.5|9496|9486|3
1631706890000|2021-09-15 11:54:50|9496.3|9486.3|9496.5|9486.5|9496.5|9486.5|9496.3|9486.3|2
1631706910000|2021-09-15 11:55:10|9496.8|9486.8|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|6
1631706920000|2021-09-15 11:55:20|9496.3|9486.3|9493.5|9483.5|9496.3|9486.3|9493.3|9483.3|6
1631706930000|2021-09-15 11:55:30|9493.3|9483.3|9494|9484|9494.3|9484.3|9493|9483|12
1631706940000|2021-09-15 11:55:40|9493.5|9483.5|9494|9484|9494.3|9484.3|9493.5|9483.5|3
1631706950000|2021-09-15 11:55:50|9493.8|9483.8|9494.5|9484.5|9494.5|9484.5|9493.8|9483.8|3
1631706960000|2021-09-15 11:56:00|9493.5|9483.5|9494|9484|9494|9484|9493.5|9483.5|2
1631706970000|2021-09-15 11:56:10|9494.3|9484.3|9494|9484|9494.3|9484.3|9494|9484|2
1631706980000|2021-09-15 11:56:20|9494.3|9484.3|9494.3|9484.3|9494.3|9484.3|9494|9484|5
1631707000000|2021-09-15 11:56:40|9494|9484|9495|9485|9495|9485|9494|9484|5
1631707010000|2021-09-15 11:56:50|9495.8|9485.8|9495|9485|9495.8|9485.8|9494|9484|10
1631707020000|2021-09-15 11:57:00|9495.3|9485.3|9495|9485|9495.8|9485.8|9494.8|9484.8|6
1631707030000|2021-09-15 11:57:10|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|1
1631707040000|2021-09-15 11:57:20|9495.5|9485.5|9497|9487|9497|9487|9495.5|9485.5|4
1631707050000|2021-09-15 11:57:30|9497.3|9487.3|9494.5|9484.5|9497.3|9487.3|9494.5|9484.5|5
1631707060000|2021-09-15 11:57:40|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.5|9484.5|8
1631707070000|2021-09-15 11:57:50|9494.5|9484.5|9494.8|9484.8|9494.8|9484.8|9493.8|9483.8|9
1631707080000|2021-09-15 11:58:00|9494.5|9484.5|9495|9485|9495|9485|9494.5|9484.5|3
1631707090000|2021-09-15 11:58:10|9495.3|9485.3|9496.8|9486.8|9496.8|9486.8|9495.3|9485.3|5
1631707100000|2021-09-15 11:58:20|9496.5|9486.5|9496.8|9486.8|9497.3|9487.3|9496.5|9486.5|9
1631707110000|2021-09-15 11:58:30|9497.3|9487.3|9496.8|9486.8|9497.3|9487.3|9496.8|9486.8|2
1631707120000|2021-09-15 11:58:40|9497|9487|9497.8|9487.8|9498.3|9488.3|9497|9487|9
1631707130000|2021-09-15 11:58:50|9498|9488|9494|9484|9498|9488|9493.8|9483.8|10
1631707140000|2021-09-15 11:59:00|9494.3|9484.3|9494.8|9484.8|9494.8|9484.8|9494|9484|11
1631707150000|2021-09-15 11:59:10|9494.5|9484.5|9495.5|9485.5|9495.5|9485.5|9494.3|9484.3|8
1631707160000|2021-09-15 11:59:20|9495|9485|9495.3|9485.3|9495.3|9485.3|9495|9485|2
1631707170000|2021-09-15 11:59:30|9494.5|9484.5|9494.3|9484.3|9494.5|9484.5|9493.5|9483.5|5
1631707180000|2021-09-15 11:59:40|9494|9484|9492.8|9482.8|9494.3|9484.3|9492.5|9482.5|7
1631707190000|2021-09-15 11:59:50|9492.3|9482.3|9493|9483|9493|9483|9492.3|9482.3|5
1631707200000|2021-09-15 12:00:00|9492.8|9482.8|9493.3|9483.3|9493.8|9483.8|9492.8|9482.8|8
1631707210000|2021-09-15 12:00:10|9493.5|9483.5|9496.5|9486.5|9496.5|9486.5|9493.5|9483.5|7
1631707220000|2021-09-15 12:00:20|9496.8|9486.8|9496.3|9486.3|9497.8|9487.8|9496.3|9486.3|4
1631707230000|2021-09-15 12:00:30|9497.5|9487.5|9500.5|9490.5|9500.5|9490.5|9497.5|9487.5|9
1631707240000|2021-09-15 12:00:40|9500.8|9490.8|9501.3|9491.3|9501.3|9491.3|9500.8|9490.8|2
1631707250000|2021-09-15 12:00:50|9501.5|9491.5|9502.8|9492.8|9503|9493|9501.5|9491.5|5
1631707260000|2021-09-15 12:01:00|9502.5|9492.5|9502.3|9492.3|9502.5|9492.5|9502|9492|10
1631707280000|2021-09-15 12:01:20|9502|9492|9503.5|9493.5|9503.5|9493.5|9502|9492|5
1631707290000|2021-09-15 12:01:30|9503.3|9493.3|9504.3|9494.3|9504.3|9494.3|9503.3|9493.3|8
1631707300000|2021-09-15 12:01:40|9504|9494|9505.3|9495.3|9505.3|9495.3|9504|9494|4
1631707310000|2021-09-15 12:01:50|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|9505.8|9495.8|1
1631707320000|2021-09-15 12:02:00|9505.5|9495.5|9504.5|9494.5|9505.5|9495.5|9504.5|9494.5|5
1631707330000|2021-09-15 12:02:10|9504.3|9494.3|9501.8|9491.8|9504.3|9494.3|9500.8|9490.8|4
1631707350000|2021-09-15 12:02:30|9502.5|9492.5|9504.3|9494.3|9504.3|9494.3|9502.5|9492.5|4
1631707380000|2021-09-15 12:03:00|9504|9494|9499.3|9489.3|9504|9494|9499.3|9489.3|5
1631707390000|2021-09-15 12:03:10|9499.5|9489.5|9501.5|9491.5|9501.5|9491.5|9499.5|9489.5|6
1631707410000|2021-09-15 12:03:30|9501.8|9491.8|9503|9493|9503|9493|9501.8|9491.8|4
1631707420000|2021-09-15 12:03:40|9503.5|9493.5|9502.8|9492.8|9503.5|9493.5|9502.8|9492.8|3
1631707450000|2021-09-15 12:04:10|9503|9493|9503.3|9493.3|9503.5|9493.5|9503|9493|3
1631707460000|2021-09-15 12:04:20|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|9502.8|9492.8|1
1631707490000|2021-09-15 12:04:50|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|9502.5|9492.5|1
1631707500000|2021-09-15 12:05:00|9502.8|9492.8|9503.8|9493.8|9503.8|9493.8|9502.8|9492.8|4
1631707510000|2021-09-15 12:05:10|9503.5|9493.5|9503|9493|9503.5|9493.5|9502.8|9492.8|4
1631707520000|2021-09-15 12:05:20|9503.3|9493.3|9503.3|9493.3|9503.3|9493.3|9503|9493|3
1631707530000|2021-09-15 12:05:30|9503|9493|9502.8|9492.8|9503|9493|9502.8|9492.8|2
1631707540000|2021-09-15 12:05:40|9502|9492|9503.5|9493.5|9503.5|9493.5|9501.3|9491.3|10
1631707550000|2021-09-15 12:05:50|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|9503.8|9493.8|1
1631707560000|2021-09-15 12:06:00|9503.3|9493.3|9503.8|9493.8|9503.8|9493.8|9503.3|9493.3|5
1631707570000|2021-09-15 12:06:10|9504.3|9494.3|9503.8|9493.8|9504.3|9494.3|9503.8|9493.8|2
1631707590000|2021-09-15 12:06:30|9503.3|9493.3|9503|9493|9503.3|9493.3|9503|9493|4
1631707600000|2021-09-15 12:06:40|9502.8|9492.8|9503.3|9493.3|9503.3|9493.3|9501|9491|9
1631707610000|2021-09-15 12:06:50|9503.8|9493.8|9504|9494|9504|9494|9503.8|9493.8|4
1631707620000|2021-09-15 12:07:00|9503.8|9493.8|9500.3|9490.3|9503.8|9493.8|9500.3|9490.3|6
1631707630000|2021-09-15 12:07:10|9500|9490|9498.3|9488.3|9500|9490|9497.5|9487.5|6
1631707640000|2021-09-15 12:07:20|9498.5|9488.5|9499.8|9489.8|9499.8|9489.8|9498.5|9488.5|2
1631707650000|2021-09-15 12:07:30|9499.5|9489.5|9498.8|9488.8|9499.5|9489.5|9498.8|9488.8|6
1631707660000|2021-09-15 12:07:40|9498.5|9488.5|9498.5|9488.5|9498.5|9488.5|9498|9488|4
1631707670000|2021-09-15 12:07:50|9498.3|9488.3|9498|9488|9498.3|9488.3|9497.5|9487.5|5
1631707680000|2021-09-15 12:08:00|9497.8|9487.8|9498.8|9488.8|9498.8|9488.8|9497.8|9487.8|8
1631707690000|2021-09-15 12:08:10|9499|9489|9499.5|9489.5|9499.8|9489.8|9499|9489|3
1631707700000|2021-09-15 12:08:20|9499.3|9489.3|9499.8|9489.8|9499.8|9489.8|9499.3|9489.3|6
1631707710000|2021-09-15 12:08:30|9499.5|9489.5|9501.8|9491.8|9501.8|9491.8|9499.5|9489.5|6
1631707720000|2021-09-15 12:08:40|9502.5|9492.5|9503.8|9493.8|9503.8|9493.8|9502.5|9492.5|4
1631707740000|2021-09-15 12:09:00|9504|9494|9504|9494|9504|9494|9504|9494|1
1631707750000|2021-09-15 12:09:10|9504.8|9494.8|9508.8|9498.8|9508.8|9498.8|9504.8|9494.8|7
1631707760000|2021-09-15 12:09:20|9507.5|9497.5|9508.8|9498.8|9509.3|9499.3|9507.5|9497.5|4
1631707770000|2021-09-15 12:09:30|9508.3|9498.3|9508|9498|9508.3|9498.3|9508|9498|2
1631707780000|2021-09-15 12:09:40|9507.8|9497.8|9508.3|9498.3|9508.3|9498.3|9507.8|9497.8|2
1631707790000|2021-09-15 12:09:50|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|9508.5|9498.5|1
1631707800000|2021-09-15 12:10:00|9509.3|9499.3|9508.8|9498.8|9511.3|9501.3|9508.8|9498.8|10
1631707810000|2021-09-15 12:10:10|9509|9499|9508.5|9498.5|9509.3|9499.3|9508.5|9498.5|4
1631707820000|2021-09-15 12:10:20|9508.3|9498.3|9509.3|9499.3|9509.3|9499.3|9508.3|9498.3|3
1631707830000|2021-09-15 12:10:30|9509|9499|9509|9499|9509|9499|9509|9499|1
1631707850000|2021-09-15 12:10:50|9509.5|9499.5|9510|9500|9510|9500|9509.5|9499.5|3
1631707860000|2021-09-15 12:11:00|9510.3|9500.3|9510|9500|9510.5|9500.5|9510|9500|4
1631707880000|2021-09-15 12:11:20|9510.3|9500.3|9509.5|9499.5|9510.3|9500.3|9509.3|9499.3|3
1631707900000|2021-09-15 12:11:40|9510.8|9500.8|9511.3|9501.3|9511.3|9501.3|9510.8|9500.8|2
1631707910000|2021-09-15 12:11:50|9511.5|9501.5|9512.5|9502.5|9512.5|9502.5|9511.5|9501.5|2
1631707920000|2021-09-15 12:12:00|9513|9503|9514|9504|9514.5|9504.5|9513|9503|6
1631707930000|2021-09-15 12:12:10|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|9514.3|9504.3|1
1631707940000|2021-09-15 12:12:20|9513.8|9503.8|9514|9504|9514|9504|9513.5|9503.5|3
1631707950000|2021-09-15 12:12:30|9514.5|9504.5|9517|9507|9517|9507|9514.5|9504.5|4
1631707960000|2021-09-15 12:12:40|9516.8|9506.8|9516.5|9506.5|9516.8|9506.8|9515.8|9505.8|4
1631707970000|2021-09-15 12:12:50|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1631707980000|2021-09-15 12:13:00|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|2
1631707990000|2021-09-15 12:13:10|9517|9507|9517|9507|9517|9507|9517|9507|1
1631708000000|2021-09-15 12:13:20|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|9516.8|9506.8|1
1631708010000|2021-09-15 12:13:30|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|2
1631708020000|2021-09-15 12:13:40|9516|9506|9516.5|9506.5|9516.5|9506.5|9516|9506|3
1631708030000|2021-09-15 12:13:50|9516.3|9506.3|9515.5|9505.5|9516.3|9506.3|9515.5|9505.5|2
1631708040000|2021-09-15 12:14:00|9516.3|9506.3|9516.5|9506.5|9516.5|9506.5|9516.3|9506.3|2
1631708050000|2021-09-15 12:14:10|9516.3|9506.3|9517.5|9507.5|9517.5|9507.5|9516.3|9506.3|6
1631708060000|2021-09-15 12:14:20|9518|9508|9520|9510|9520|9510|9518|9508|3
1631708080000|2021-09-15 12:14:40|9520.3|9510.3|9520|9510|9520.8|9510.8|9519.8|9509.8|9
1631708090000|2021-09-15 12:14:50|9519.8|9509.8|9519|9509|9519.8|9509.8|9519|9509|3
1631708110000|2021-09-15 12:15:10|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|3
1631708130000|2021-09-15 12:15:30|9518|9508|9518|9508|9518|9508|9518|9508|1
1631708140000|2021-09-15 12:15:40|9518.3|9508.3|9518.8|9508.8|9519.5|9509.5|9518.3|9508.3|9
1631708150000|2021-09-15 12:15:50|9519.3|9509.3|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|4
1631708160000|2021-09-15 12:16:00|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1631708170000|2021-09-15 12:16:10|9519.5|9509.5|9521|9511|9521|9511|9519.3|9509.3|4
1631708190000|2021-09-15 12:16:30|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|9521.3|9511.3|1
1631708200000|2021-09-15 12:16:40|9521|9511|9519.8|9509.8|9521|9511|9519.8|9509.8|6
1631708210000|2021-09-15 12:16:50|9519.3|9509.3|9521.3|9511.3|9521.3|9511.3|9519.3|9509.3|5
1631708220000|2021-09-15 12:17:00|9521.5|9511.5|9522.8|9512.8|9522.8|9512.8|9521.5|9511.5|2
1631708240000|2021-09-15 12:17:20|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|4
1631708250000|2021-09-15 12:17:30|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|5
1631708260000|2021-09-15 12:17:40|9526.3|9516.3|9526|9516|9526.8|9516.8|9526|9516|6
1631708270000|2021-09-15 12:17:50|9526.3|9516.3|9526.8|9516.8|9526.8|9516.8|9526.3|9516.3|4
1631708280000|2021-09-15 12:18:00|9527.3|9517.3|9526.8|9516.8|9527.3|9517.3|9526.3|9516.3|3
1631708290000|2021-09-15 12:18:10|9527.3|9517.3|9526.5|9516.5|9527.3|9517.3|9526.3|9516.3|4
1631708300000|2021-09-15 12:18:20|9527|9517|9527|9517|9527.3|9517.3|9526.3|9516.3|11
1631708320000|2021-09-15 12:18:40|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|4
1631708330000|2021-09-15 12:18:50|9527|9517|9527.5|9517.5|9527.5|9517.5|9526.8|9516.8|6
1631708340000|2021-09-15 12:19:00|9526.8|9516.8|9526.8|9516.8|9527.5|9517.5|9526.8|9516.8|5
1631708350000|2021-09-15 12:19:10|9526.5|9516.5|9526.5|9516.5|9526.5|9516.5|9526.3|9516.3|3
1631708360000|2021-09-15 12:19:20|9526.8|9516.8|9527.8|9517.8|9527.8|9517.8|9526.8|9516.8|4
1631708370000|2021-09-15 12:19:30|9527.3|9517.3|9527.5|9517.5|9528|9518|9527|9517|8
1631708380000|2021-09-15 12:19:40|9528|9518|9527.5|9517.5|9528|9518|9527.5|9517.5|2
1631708400000|2021-09-15 12:20:00|9528|9518|9528.3|9518.3|9528.3|9518.3|9527.5|9517.5|3
1631708410000|2021-09-15 12:20:10|9527.8|9517.8|9527|9517|9528.3|9518.3|9526.8|9516.8|6
1631708420000|2021-09-15 12:20:20|9528|9518|9529|9519|9529|9519|9528|9518|5
1631708430000|2021-09-15 12:20:30|9527.8|9517.8|9529|9519|9529.5|9519.5|9527.5|9517.5|6
1631708440000|2021-09-15 12:20:40|9530.5|9520.5|9529.8|9519.8|9531|9521|9529.8|9519.8|4
1631708450000|2021-09-15 12:20:50|9530|9520|9530.5|9520.5|9530.5|9520.5|9530|9520|3
1631708460000|2021-09-15 12:21:00|9530.8|9520.8|9532|9522|9532|9522|9530.8|9520.8|2
1631708470000|2021-09-15 12:21:10|9531.8|9521.8|9530.3|9520.3|9531.8|9521.8|9530|9520|6
1631708480000|2021-09-15 12:21:20|9530.5|9520.5|9530.3|9520.3|9530.5|9520.5|9530.3|9520.3|2
1631708490000|2021-09-15 12:21:30|9530.5|9520.5|9530.8|9520.8|9531|9521|9530.5|9520.5|3
1631708500000|2021-09-15 12:21:40|9530.5|9520.5|9527.8|9517.8|9530.5|9520.5|9527.5|9517.5|8
1631708510000|2021-09-15 12:21:50|9528.3|9518.3|9529.8|9519.8|9529.8|9519.8|9528|9518|8
1631708520000|2021-09-15 12:22:00|9530.3|9520.3|9531.3|9521.3|9531.3|9521.3|9530.3|9520.3|4
1631708530000|2021-09-15 12:22:10|9531|9521|9529.8|9519.8|9531|9521|9529.8|9519.8|3
1631708540000|2021-09-15 12:22:20|9530|9520|9530.8|9520.8|9530.8|9520.8|9530|9520|2
1631708550000|2021-09-15 12:22:30|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|9531.3|9521.3|1
1631708560000|2021-09-15 12:22:40|9532.1|9522.1|9532.5|9522.5|9532.5|9522.5|9532.1|9522.1|2
1631708570000|2021-09-15 12:22:50|9532.8|9522.8|9533.3|9523.3|9533.3|9523.3|9532.8|9522.8|4
1631708590000|2021-09-15 12:23:10|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|9532.8|9522.8|1
1631708610000|2021-09-15 12:23:30|9532.3|9522.3|9532|9522|9532.3|9522.3|9532|9522|2
1631708620000|2021-09-15 12:23:40|9532.3|9522.3|9532.8|9522.8|9532.8|9522.8|9532|9522|8
1631708640000|2021-09-15 12:24:00|9532|9522|9529|9519|9532|9522|9529|9519|2
1631708650000|2021-09-15 12:24:10|9527.5|9517.5|9525.3|9515.3|9527.5|9517.5|9525.3|9515.3|7
1631708660000|2021-09-15 12:24:20|9525.5|9515.5|9524.8|9514.8|9525.5|9515.5|9524.8|9514.8|5
1631708670000|2021-09-15 12:24:30|9524.5|9514.5|9521.5|9511.5|9524.5|9514.5|9521.5|9511.5|7
1631708680000|2021-09-15 12:24:40|9521|9511|9524.3|9514.3|9524.3|9514.3|9519.8|9509.8|9
1631708690000|2021-09-15 12:24:50|9525|9515|9524|9514|9525.8|9515.8|9524|9514|7
1631708700000|2021-09-15 12:25:00|9524.5|9514.5|9529.3|9519.3|9529.8|9519.8|9524.5|9514.5|13
1631708710000|2021-09-15 12:25:10|9529|9519|9522.8|9512.8|9529.3|9519.3|9522.8|9512.8|19
1631708720000|2021-09-15 12:25:20|9522.5|9512.5|9522.3|9512.3|9522.5|9512.5|9522|9512|3
1631708730000|2021-09-15 12:25:30|9521.8|9511.8|9520.3|9510.3|9521.8|9511.8|9519.8|9509.8|5
1631708740000|2021-09-15 12:25:40|9520|9510|9520.3|9510.3|9520.3|9510.3|9519.8|9509.8|4
1631708750000|2021-09-15 12:25:50|9520|9510|9518.5|9508.5|9520.5|9510.5|9518.5|9508.5|7
1631708760000|2021-09-15 12:26:00|9519.3|9509.3|9517.8|9507.8|9519.3|9509.3|9517.8|9507.8|6
1631708770000|2021-09-15 12:26:10|9518|9508|9517.5|9507.5|9518|9508|9517.5|9507.5|2
1631708780000|2021-09-15 12:26:20|9518|9508|9518|9508|9518|9508|9518|9508|1
1631708790000|2021-09-15 12:26:30|9518.3|9508.3|9520.3|9510.3|9520.3|9510.3|9518|9508|4
1631708800000|2021-09-15 12:26:40|9522|9512|9525.3|9515.3|9526|9516|9522|9512|10
1631708810000|2021-09-15 12:26:50|9526|9516|9522.3|9512.3|9526|9516|9522.3|9512.3|5
1631708820000|2021-09-15 12:27:00|9523.3|9513.3|9524.5|9514.5|9524.8|9514.8|9523.3|9513.3|6
1631708830000|2021-09-15 12:27:10|9524.3|9514.3|9524.5|9514.5|9524.5|9514.5|9523.8|9513.8|6
1631708840000|2021-09-15 12:27:20|9525.8|9515.8|9523|9513|9525.8|9515.8|9522|9512|20
1631708850000|2021-09-15 12:27:30|9523.3|9513.3|9524.3|9514.3|9524.3|9514.3|9523.3|9513.3|3
1631708860000|2021-09-15 12:27:40|9524.8|9514.8|9524.8|9514.8|9525.8|9515.8|9524.8|9514.8|7
1631708870000|2021-09-15 12:27:50|9525|9515|9525.5|9515.5|9525.5|9515.5|9525|9515|3
1631708880000|2021-09-15 12:28:00|9525.3|9515.3|9528.3|9518.3|9528.3|9518.3|9525.3|9515.3|10
1631708890000|2021-09-15 12:28:10|9529|9519|9527.3|9517.3|9529|9519|9527.3|9517.3|9
1631708900000|2021-09-15 12:28:20|9527|9517|9525.8|9515.8|9527|9517|9525.8|9515.8|2
1631708910000|2021-09-15 12:28:30|9526|9516|9526.5|9516.5|9526.8|9516.8|9526|9516|4
1631708920000|2021-09-15 12:28:40|9526.8|9516.8|9527.3|9517.3|9527.8|9517.8|9526.8|9516.8|6
1631708940000|2021-09-15 12:29:00|9527.5|9517.5|9528|9518|9528|9518|9527.5|9517.5|2
1631708950000|2021-09-15 12:29:10|9527.5|9517.5|9527.3|9517.3|9527.5|9517.5|9526.8|9516.8|6
1631708960000|2021-09-15 12:29:20|9526.8|9516.8|9527.3|9517.3|9528|9518|9526.8|9516.8|5
1631708970000|2021-09-15 12:29:30|9527.5|9517.5|9528.8|9518.8|9528.8|9518.8|9527.5|9517.5|4
1631708980000|2021-09-15 12:29:40|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9527.8|9517.8|4
1631709000000|2021-09-15 12:30:00|9528|9518|9528.3|9518.3|9528.3|9518.3|9528|9518|4
1631709010000|2021-09-15 12:30:10|9528.5|9518.5|9528.8|9518.8|9529.8|9519.8|9528.5|9518.5|9
1631709020000|2021-09-15 12:30:20|9529|9519|9528|9518|9529.8|9519.8|9528|9518|12
1631709030000|2021-09-15 12:30:30|9528.8|9518.8|9528.5|9518.5|9529.5|9519.5|9528|9518|11
1631709040000|2021-09-15 12:30:40|9529|9519|9529.5|9519.5|9529.5|9519.5|9526.8|9516.8|9
1631709050000|2021-09-15 12:30:50|9529.8|9519.8|9529.5|9519.5|9530|9520|9529.3|9519.3|9
1631709060000|2021-09-15 12:31:00|9529.8|9519.8|9529|9519|9531.5|9521.5|9529|9519|6
1631709070000|2021-09-15 12:31:10|9528.8|9518.8|9524|9514|9529|9519|9524|9514|11
1631709080000|2021-09-15 12:31:20|9524.5|9514.5|9523|9513|9524.8|9514.8|9522.8|9512.8|9
1631709090000|2021-09-15 12:31:30|9522.8|9512.8|9518.5|9508.5|9522.8|9512.8|9518.3|9508.3|10
1631709100000|2021-09-15 12:31:40|9518.8|9508.8|9519.3|9509.3|9519.5|9509.5|9518|9508|11
1631709110000|2021-09-15 12:31:50|9519|9509|9520.3|9510.3|9521.3|9511.3|9519|9509|14
1631709120000|2021-09-15 12:32:00|9520.5|9510.5|9520.8|9510.8|9522.5|9512.5|9520.5|9510.5|10
1631709130000|2021-09-15 12:32:10|9520.5|9510.5|9520.3|9510.3|9520.5|9510.5|9520|9510|6
1631709140000|2021-09-15 12:32:20|9519.3|9509.3|9519|9509|9519.3|9509.3|9518.5|9508.5|6
1631709150000|2021-09-15 12:32:30|9518.8|9508.8|9519|9509|9519|9509|9518.5|9508.5|5
1631709160000|2021-09-15 12:32:40|9518.8|9508.8|9518.3|9508.3|9518.8|9508.8|9518.3|9508.3|2
1631709170000|2021-09-15 12:32:50|9518.5|9508.5|9514.5|9504.5|9518.5|9508.5|9514.5|9504.5|7
1631709180000|2021-09-15 12:33:00|9514.3|9504.3|9518|9508|9518|9508|9512.5|9502.5|9
1631709190000|2021-09-15 12:33:10|9518.3|9508.3|9517.8|9507.8|9518.3|9508.3|9517.8|9507.8|7
1631709200000|2021-09-15 12:33:20|9518|9508|9517.8|9507.8|9518|9508|9517.8|9507.8|2
1631709210000|2021-09-15 12:33:30|9518|9508|9515.5|9505.5|9518|9508|9515.1|9505.1|8
1631709220000|2021-09-15 12:33:40|9515.8|9505.8|9515.5|9505.5|9516.5|9506.5|9515.5|9505.5|6
1631709230000|2021-09-15 12:33:50|9515.8|9505.8|9515.5|9505.5|9516|9506|9515.5|9505.5|4
1631709240000|2021-09-15 12:34:00|9515.3|9505.3|9516|9506|9516|9506|9515|9505|5
1631709250000|2021-09-15 12:34:10|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|9516.3|9506.3|1
1631709260000|2021-09-15 12:34:20|9516|9506|9514.3|9504.3|9516|9506|9514.3|9504.3|2
1631709270000|2021-09-15 12:34:30|9514.8|9504.8|9515|9505|9515|9505|9514.8|9504.8|2
1631709280000|2021-09-15 12:34:40|9514.8|9504.8|9514.5|9504.5|9514.8|9504.8|9514.5|9504.5|2
1631709290000|2021-09-15 12:34:50|9514.8|9504.8|9518.3|9508.3|9518.3|9508.3|9514.8|9504.8|8
1631709300000|2021-09-15 12:35:00|9518.5|9508.5|9521.3|9511.3|9521.3|9511.3|9518.5|9508.5|10
1631709310000|2021-09-15 12:35:10|9522.5|9512.5|9520.8|9510.8|9523.5|9513.5|9520.3|9510.3|9
1631709320000|2021-09-15 12:35:20|9521.3|9511.3|9521.8|9511.8|9521.8|9511.8|9521.3|9511.3|3
1631709330000|2021-09-15 12:35:30|9521|9511|9520.3|9510.3|9521|9511|9520.3|9510.3|4
1631709340000|2021-09-15 12:35:40|9520.5|9510.5|9522|9512|9522.3|9512.3|9520.5|9510.5|7
1631709350000|2021-09-15 12:35:50|9521.5|9511.5|9518.5|9508.5|9521.5|9511.5|9517.8|9507.8|8
1631709360000|2021-09-15 12:36:00|9518.8|9508.8|9519.3|9509.3|9519.3|9509.3|9518.5|9508.5|5
1631709370000|2021-09-15 12:36:10|9519.5|9509.5|9521.8|9511.8|9521.8|9511.8|9519.5|9509.5|3
1631709380000|2021-09-15 12:36:20|9521.5|9511.5|9520.3|9510.3|9521.5|9511.5|9520.3|9510.3|7
1631709390000|2021-09-15 12:36:30|9520|9510|9518.5|9508.5|9520|9510|9518.5|9508.5|2
1631709400000|2021-09-15 12:36:40|9518.8|9508.8|9519.8|9509.8|9519.8|9509.8|9518.8|9508.8|2
1631709410000|2021-09-15 12:36:50|9520|9510|9522.5|9512.5|9522.8|9512.8|9520|9510|6
1631709440000|2021-09-15 12:37:20|9521.8|9511.8|9519|9509|9521.8|9511.8|9518.8|9508.8|4
1631709450000|2021-09-15 12:37:30|9519.3|9509.3|9520|9510|9520|9510|9519.3|9509.3|2
1631709460000|2021-09-15 12:37:40|9519.8|9509.8|9517|9507|9519.8|9509.8|9517|9507|4
1631709470000|2021-09-15 12:37:50|9516.8|9506.8|9517.8|9507.8|9518|9508|9516.3|9506.3|6
1631709480000|2021-09-15 12:38:00|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517|9507|6
1631709490000|2021-09-15 12:38:10|9517|9507|9517.3|9507.3|9517.3|9507.3|9517|9507|4
1631709500000|2021-09-15 12:38:20|9517.5|9507.5|9518|9508|9518.5|9508.5|9517.5|9507.5|11
1631709510000|2021-09-15 12:38:30|9517.8|9507.8|9515.8|9505.8|9517.8|9507.8|9515.8|9505.8|4
1631709520000|2021-09-15 12:38:40|9516|9506|9516.8|9506.8|9517.3|9507.3|9516|9506|5
1631709530000|2021-09-15 12:38:50|9517|9507|9517.8|9507.8|9518.3|9508.3|9517|9507|7
1631709540000|2021-09-15 12:39:00|9518|9508|9517.5|9507.5|9518.3|9508.3|9517.5|9507.5|5
1631709550000|2021-09-15 12:39:10|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1631709560000|2021-09-15 12:39:20|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|2
1631709570000|2021-09-15 12:39:30|9518|9508|9517|9507|9518|9508|9517|9507|4
1631709590000|2021-09-15 12:39:50|9516.8|9506.8|9516.3|9506.3|9516.8|9506.8|9515.8|9505.8|4
1631709600000|2021-09-15 12:40:00|9516.5|9506.5|9517.5|9507.5|9517.5|9507.5|9516.5|9506.5|3
1631709610000|2021-09-15 12:40:10|9517.3|9507.3|9517|9507|9517.3|9507.3|9517|9507|2
1631709620000|2021-09-15 12:40:20|9517.3|9507.3|9517.8|9507.8|9517.8|9507.8|9517.3|9507.3|2
1631709630000|2021-09-15 12:40:30|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|9517.5|9507.5|1
1631709650000|2021-09-15 12:40:50|9518.3|9508.3|9521.3|9511.3|9521.8|9511.8|9518.3|9508.3|7
1631709670000|2021-09-15 12:41:10|9521.5|9511.5|9521.5|9511.5|9522.3|9512.3|9521.3|9511.3|13
1631709680000|2021-09-15 12:41:20|9521.8|9511.8|9522.3|9512.3|9522.8|9512.8|9521.5|9511.5|5
1631709690000|2021-09-15 12:41:30|9522|9512|9521.5|9511.5|9522.3|9512.3|9521.3|9511.3|4
1631709700000|2021-09-15 12:41:40|9521.3|9511.3|9520|9510|9521.3|9511.3|9520|9510|4
1631709710000|2021-09-15 12:41:50|9519.5|9509.5|9517.5|9507.5|9519.5|9509.5|9517|9507|8
1631709720000|2021-09-15 12:42:00|9517|9507|9517.3|9507.3|9517.3|9507.3|9516.3|9506.3|5
1631709730000|2021-09-15 12:42:10|9517|9507|9517.5|9507.5|9517.8|9507.8|9516.8|9506.8|9
1631709740000|2021-09-15 12:42:20|9517.8|9507.8|9517.3|9507.3|9517.8|9507.8|9517.3|9507.3|7
1631709750000|2021-09-15 12:42:30|9517.5|9507.5|9517.3|9507.3|9517.5|9507.5|9517.3|9507.3|2
1631709760000|2021-09-15 12:42:40|9517|9507|9518.3|9508.3|9519|9509|9517|9507|7
1631709770000|2021-09-15 12:42:50|9518.5|9508.5|9518.3|9508.3|9518.5|9508.5|9517.8|9507.8|4
1631709780000|2021-09-15 12:43:00|9518|9508|9523.5|9513.5|9523.5|9513.5|9518|9508|7
1631709790000|2021-09-15 12:43:10|9524.5|9514.5|9524.8|9514.8|9524.8|9514.8|9524.3|9514.3|7
1631709800000|2021-09-15 12:43:20|9525.8|9515.8|9527.3|9517.3|9527.3|9517.3|9524.5|9514.5|8
1631709810000|2021-09-15 12:43:30|9527|9517|9527.3|9517.3|9527.3|9517.3|9526.8|9516.8|8
1631709820000|2021-09-15 12:43:40|9527|9517|9527.3|9517.3|9527.3|9517.3|9527|9517|2
1631709830000|2021-09-15 12:43:50|9527.5|9517.5|9528.8|9518.8|9529.5|9519.5|9527.5|9517.5|8
1631709840000|2021-09-15 12:44:00|9529|9519|9529|9519|9529|9519|9529|9519|1
1631709850000|2021-09-15 12:44:10|9528.8|9518.8|9526.3|9516.3|9528.8|9518.8|9526.3|9516.3|4
1631709860000|2021-09-15 12:44:20|9526.8|9516.8|9527.8|9517.8|9527.8|9517.8|9526.8|9516.8|6
1631709870000|2021-09-15 12:44:30|9527.5|9517.5|9528.8|9518.8|9528.8|9518.8|9527.3|9517.3|7
1631709890000|2021-09-15 12:44:50|9529|9519|9531|9521|9531|9521|9529|9519|4
1631709900000|2021-09-15 12:45:00|9530.8|9520.8|9530.5|9520.5|9531|9521|9530.5|9520.5|4
1631709910000|2021-09-15 12:45:10|9529|9519|9528.3|9518.3|9529.5|9519.5|9528.3|9518.3|5
1631709920000|2021-09-15 12:45:20|9526.8|9516.8|9527.3|9517.3|9527.3|9517.3|9526.5|9516.5|9
1631709930000|2021-09-15 12:45:30|9527|9517|9525.8|9515.8|9527.3|9517.3|9525|9515|10
1631709940000|2021-09-15 12:45:40|9526|9516|9528.5|9518.5|9528.8|9518.8|9526|9516|5
1631709950000|2021-09-15 12:45:50|9528|9518|9528|9518|9528|9518|9527.8|9517.8|3
1631709960000|2021-09-15 12:46:00|9528.3|9518.3|9528.8|9518.8|9528.8|9518.8|9528.3|9518.3|3
1631709970000|2021-09-15 12:46:10|9528.5|9518.5|9527.5|9517.5|9528.5|9518.5|9527.5|9517.5|5
1631709980000|2021-09-15 12:46:20|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1631710010000|2021-09-15 12:46:50|9527|9517|9527|9517|9527|9517|9527|9517|1
1631710020000|2021-09-15 12:47:00|9527.3|9517.3|9528|9518|9528.3|9518.3|9527.3|9517.3|7
1631710030000|2021-09-15 12:47:10|9528.3|9518.3|9527.8|9517.8|9528.8|9518.8|9527.8|9517.8|4
1631710040000|2021-09-15 12:47:20|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9527|9517|4
1631710050000|2021-09-15 12:47:30|9528.5|9518.5|9528.5|9518.5|9528.8|9518.8|9528.5|9518.5|9
1631710070000|2021-09-15 12:47:50|9528.8|9518.8|9530|9520|9530.3|9520.3|9528.8|9518.8|6
1631710100000|2021-09-15 12:48:20|9530.5|9520.5|9528.8|9518.8|9530.5|9520.5|9528.3|9518.3|7
1631710110000|2021-09-15 12:48:30|9528.5|9518.5|9529.8|9519.8|9530|9520|9527|9517|11
1631710120000|2021-09-15 12:48:40|9529.3|9519.3|9530|9520|9530|9520|9529.3|9519.3|3
1631710130000|2021-09-15 12:48:50|9529.5|9519.5|9530|9520|9530|9520|9529.5|9519.5|2
1631710140000|2021-09-15 12:49:00|9529.5|9519.5|9530|9520|9530|9520|9529.3|9519.3|5
1631710160000|2021-09-15 12:49:20|9529.5|9519.5|9528.5|9518.5|9529.5|9519.5|9528.5|9518.5|2
1631710180000|2021-09-15 12:49:40|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1631710210000|2021-09-15 12:50:10|9528.5|9518.5|9528.3|9518.3|9528.5|9518.5|9528.3|9518.3|2
1631710220000|2021-09-15 12:50:20|9528.8|9518.8|9528.3|9518.3|9528.8|9518.8|9528.3|9518.3|2
1631710230000|2021-09-15 12:50:30|9528|9518|9527.8|9517.8|9528|9518|9527.8|9517.8|2
1631710240000|2021-09-15 12:50:40|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|9526.8|9516.8|1
1631710250000|2021-09-15 12:50:50|9527|9517|9526|9516|9527|9517|9526|9516|3
1631710260000|2021-09-15 12:51:00|9526.5|9516.5|9527|9517|9527.3|9517.3|9526|9516|5
1631710270000|2021-09-15 12:51:10|9529.5|9519.5|9530.3|9520.3|9530.5|9520.5|9529.5|9519.5|5
1631710280000|2021-09-15 12:51:20|9530.5|9520.5|9527|9517|9530.5|9520.5|9526.8|9516.8|11
1631710290000|2021-09-15 12:51:30|9526.8|9516.8|9527.5|9517.5|9527.5|9517.5|9526.5|9516.5|5
1631710300000|2021-09-15 12:51:40|9527|9517|9528|9518|9528|9518|9526.8|9516.8|5
1631710310000|2021-09-15 12:51:50|9528.3|9518.3|9527.3|9517.3|9528.3|9518.3|9527|9517|8
1631710320000|2021-09-15 12:52:00|9527|9517|9524.5|9514.5|9527.5|9517.5|9524.5|9514.5|5
1631710330000|2021-09-15 12:52:10|9523.8|9513.8|9524.3|9514.3|9524.3|9514.3|9523.5|9513.5|3
1631710340000|2021-09-15 12:52:20|9524|9514|9520.8|9510.8|9524|9514|9519.8|9509.8|8
1631710350000|2021-09-15 12:52:30|9521|9511|9522.9|9512.9|9522.9|9512.9|9520.8|9510.8|7
1631710360000|2021-09-15 12:52:40|9523.1|9513.1|9525.8|9515.8|9526|9516|9523.1|9513.1|14
1631710370000|2021-09-15 12:52:50|9526|9516|9526.8|9516.8|9527.5|9517.5|9525.8|9515.8|12
1631710380000|2021-09-15 12:53:00|9526|9516|9524.3|9514.3|9526|9516|9524.3|9514.3|8
1631710390000|2021-09-15 12:53:10|9523|9513|9522.8|9512.8|9523.8|9513.8|9522.5|9512.5|13
1631710400000|2021-09-15 12:53:20|9523|9513|9522.3|9512.3|9523.8|9513.8|9521.5|9511.5|9
1631710410000|2021-09-15 12:53:30|9521.8|9511.8|9521.3|9511.3|9522|9512|9521.3|9511.3|10
1631710420000|2021-09-15 12:53:40|9521.8|9511.8|9524|9514|9524.3|9514.3|9521.3|9511.3|10
1631710430000|2021-09-15 12:53:50|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9522.3|9512.3|2
1631710440000|2021-09-15 12:54:00|9522|9512|9521|9511|9522|9512|9521|9511|8
1631710450000|2021-09-15 12:54:10|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|9521.5|9511.5|1
1631710460000|2021-09-15 12:54:20|9521.3|9511.3|9522|9512|9522|9512|9521.3|9511.3|10
1631710470000|2021-09-15 12:54:30|9522.3|9512.3|9522|9512|9522.5|9512.5|9522|9512|4
1631710480000|2021-09-15 12:54:40|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1631710500000|2021-09-15 12:55:00|9521.5|9511.5|9518.8|9508.8|9521.5|9511.5|9518.5|9508.5|7
1631710520000|2021-09-15 12:55:20|9519.3|9509.3|9519.5|9509.5|9519.5|9509.5|9519.3|9509.3|2
1631710530000|2021-09-15 12:55:30|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|9519.3|9509.3|1
1631710540000|2021-09-15 12:55:40|9519|9509|9521.8|9511.8|9521.8|9511.8|9519|9509|9
1631710550000|2021-09-15 12:55:50|9521.5|9511.5|9521|9511|9521.5|9511.5|9521|9511|3
1631710560000|2021-09-15 12:56:00|9521.3|9511.3|9521.5|9511.5|9521.5|9511.5|9521|9511|8
1631710570000|2021-09-15 12:56:10|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|9521.8|9511.8|1
1631710580000|2021-09-15 12:56:20|9522|9512|9521.8|9511.8|9522|9512|9521.5|9511.5|4
1631710590000|2021-09-15 12:56:30|9522.5|9512.5|9522.8|9512.8|9523.3|9513.3|9522.5|9512.5|4
1631710600000|2021-09-15 12:56:40|9522.5|9512.5|9521.8|9511.8|9522.5|9512.5|9521.8|9511.8|4
1631710610000|2021-09-15 12:56:50|9522|9512|9522.3|9512.3|9522.3|9512.3|9521.8|9511.8|3
1631710620000|2021-09-15 12:57:00|9522.8|9512.8|9520.5|9510.5|9523|9513|9520.5|9510.5|6
1631710630000|2021-09-15 12:57:10|9520|9510|9518.8|9508.8|9520|9510|9518.8|9508.8|2
1631710640000|2021-09-15 12:57:20|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|9518.5|9508.5|1
1631710660000|2021-09-15 12:57:40|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|9518.3|9508.3|1
1631710670000|2021-09-15 12:57:50|9518.8|9508.8|9518.8|9508.8|9519.3|9509.3|9518.8|9508.8|6
1631710680000|2021-09-15 12:58:00|9519.3|9509.3|9520|9510|9520|9510|9518.8|9508.8|9
1631710690000|2021-09-15 12:58:10|9519.8|9509.8|9520.5|9510.5|9520.5|9510.5|9519.8|9509.8|3
1631710700000|2021-09-15 12:58:20|9521|9511|9521.3|9511.3|9521.3|9511.3|9521|9511|6
1631710710000|2021-09-15 12:58:30|9521|9511|9521.5|9511.5|9521.5|9511.5|9521|9511|3
1631710720000|2021-09-15 12:58:40|9522.3|9512.3|9523|9513|9523.8|9513.8|9522.3|9512.3|7
1631710730000|2021-09-15 12:58:50|9523.3|9513.3|9523.5|9513.5|9523.5|9513.5|9523.3|9513.3|4
1631710740000|2021-09-15 12:59:00|9523.8|9513.8|9519.8|9509.8|9523.8|9513.8|9519.8|9509.8|10
1631710750000|2021-09-15 12:59:10|9520|9510|9522|9512|9523|9513|9519.8|9509.8|10
1631710760000|2021-09-15 12:59:20|9521.8|9511.8|9518.8|9508.8|9522|9512|9518.8|9508.8|6
1631710770000|2021-09-15 12:59:30|9518.4|9508.4|9520.8|9510.8|9520.8|9510.8|9518.4|9508.4|2
1631710780000|2021-09-15 12:59:40|9520.4|9510.4|9521|9511|9521|9511|9520.4|9510.4|2
1631710790000|2021-09-15 12:59:50|9521.3|9511.3|9521.3|9511.3|9522.3|9512.3|9521.3|9511.3|6
1631710800000|2021-09-15 13:00:00|9520.8|9510.8|9524.5|9514.5|9524.8|9514.8|9516.8|9506.8|23
1631710810000|2021-09-15 13:00:10|9524|9514|9524.5|9514.5|9524.5|9514.5|9520|9510|25
1631710820000|2021-09-15 13:00:20|9524.1|9514.1|9525.5|9515.5|9526.8|9516.8|9524.1|9514.1|18
1631710830000|2021-09-15 13:00:30|9525.8|9515.8|9523|9513|9525.8|9515.8|9523|9513|14
1631710840000|2021-09-15 13:00:40|9522|9512|9524.3|9514.3|9524.3|9514.3|9520.3|9510.3|10
1631710850000|2021-09-15 13:00:50|9524.5|9514.5|9525.8|9515.8|9525.8|9515.8|9524.5|9514.5|5
1631710860000|2021-09-15 13:01:00|9525.3|9515.3|9529.3|9519.3|9529.3|9519.3|9525|9515|7
1631710870000|2021-09-15 13:01:10|9529.5|9519.5|9530.5|9520.5|9530.8|9520.8|9529.3|9519.3|11
1631710880000|2021-09-15 13:01:20|9530.3|9520.3|9529.3|9519.3|9530.5|9520.5|9529.3|9519.3|4
1631710890000|2021-09-15 13:01:30|9529|9519|9528|9518|9530|9520|9527.5|9517.5|12
1631710900000|2021-09-15 13:01:40|9528.3|9518.3|9530.8|9520.8|9531.1|9521.1|9528.3|9518.3|12
1631710910000|2021-09-15 13:01:50|9530.6|9520.6|9528|9518|9530.9|9520.9|9528|9518|10
1631710920000|2021-09-15 13:02:00|9528.3|9518.3|9528.8|9518.8|9529|9519|9528.3|9518.3|10
1631710930000|2021-09-15 13:02:10|9529|9519|9529.3|9519.3|9529.3|9519.3|9528.8|9518.8|8
1631710940000|2021-09-15 13:02:20|9530|9520|9531.8|9521.8|9531.8|9521.8|9530|9520|5
1631710950000|2021-09-15 13:02:30|9531.3|9521.3|9531.8|9521.8|9531.8|9521.8|9531.3|9521.3|8
1631710960000|2021-09-15 13:02:40|9531.3|9521.3|9531.8|9521.8|9532.3|9522.3|9531.3|9521.3|5
1631710970000|2021-09-15 13:02:50|9532.3|9522.3|9531.8|9521.8|9532.5|9522.5|9531.5|9521.5|13
1631710980000|2021-09-15 13:03:00|9532|9522|9531.8|9521.8|9532.5|9522.5|9531.3|9521.3|16
1631710990000|2021-09-15 13:03:10|9531.5|9521.5|9531.3|9521.3|9531.8|9521.8|9531.3|9521.3|6
1631711000000|2021-09-15 13:03:20|9531.5|9521.5|9532.3|9522.3|9532.3|9522.3|9531.3|9521.3|9
1631711010000|2021-09-15 13:03:30|9532.5|9522.5|9532.5|9522.5|9532.8|9522.8|9532.3|9522.3|6
1631711020000|2021-09-15 13:03:40|9532.8|9522.8|9532.5|9522.5|9533|9523|9532.3|9522.3|8
1631711030000|2021-09-15 13:03:50|9532.3|9522.3|9531.5|9521.5|9532.3|9522.3|9531.5|9521.5|10
1631711040000|2021-09-15 13:04:00|9532|9522|9532|9522|9533|9523|9531.8|9521.8|9
1631711050000|2021-09-15 13:04:10|9532.3|9522.3|9538.5|9528.5|9538.5|9528.5|9531.8|9521.8|20
1631711060000|2021-09-15 13:04:20|9539.8|9529.8|9541.3|9531.3|9542.5|9532.5|9539.8|9529.8|13
1631711070000|2021-09-15 13:04:30|9541|9531|9540|9530|9541|9531|9540|9530|6
1631711080000|2021-09-15 13:04:40|9539.8|9529.8|9539.3|9529.3|9539.8|9529.8|9538.8|9528.8|10
1631711090000|2021-09-15 13:04:50|9538.8|9528.8|9538.3|9528.3|9539.3|9529.3|9538.3|9528.3|4
1631711100000|2021-09-15 13:05:00|9538|9528|9537.8|9527.8|9538|9528|9537.8|9527.8|6
1631711110000|2021-09-15 13:05:10|9534|9524|9534.8|9524.8|9534.8|9524.8|9533.3|9523.3|6
1631711120000|2021-09-15 13:05:20|9535|9525|9536.8|9526.8|9537.3|9527.3|9534.8|9524.8|13
1631711130000|2021-09-15 13:05:30|9536.5|9526.5|9534.8|9524.8|9536.5|9526.5|9534.8|9524.8|4
1631711140000|2021-09-15 13:05:40|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|7
1631711150000|2021-09-15 13:05:50|9535.3|9525.3|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|2
1631711160000|2021-09-15 13:06:00|9534.5|9524.5|9531.3|9521.3|9534.5|9524.5|9531.3|9521.3|9
1631711170000|2021-09-15 13:06:10|9531|9521|9530|9520|9531|9521|9529.5|9519.5|7
1631711180000|2021-09-15 13:06:20|9530.5|9520.5|9530|9520|9530.5|9520.5|9530|9520|2
1631711190000|2021-09-15 13:06:30|9529.8|9519.8|9529.5|9519.5|9529.8|9519.8|9529.5|9519.5|2
1631711200000|2021-09-15 13:06:40|9529.3|9519.3|9528.8|9518.8|9529.3|9519.3|9528.8|9518.8|3
1631711210000|2021-09-15 13:06:50|9528.5|9518.5|9525.8|9515.8|9528.5|9518.5|9525.8|9515.8|5
1631711220000|2021-09-15 13:07:00|9525.3|9515.3|9524.5|9514.5|9525.3|9515.3|9524.3|9514.3|11
1631711230000|2021-09-15 13:07:10|9524.8|9514.8|9523.5|9513.5|9524.8|9514.8|9523.3|9513.3|10
1631711240000|2021-09-15 13:07:20|9523.8|9513.8|9527.8|9517.8|9527.8|9517.8|9523.8|9513.8|7
1631711250000|2021-09-15 13:07:30|9527.3|9517.3|9525.5|9515.5|9528.5|9518.5|9524.8|9514.8|16
1631711260000|2021-09-15 13:07:40|9526|9516|9525.5|9515.5|9526|9516|9525.5|9515.5|7
1631711270000|2021-09-15 13:07:50|9525.8|9515.8|9525.8|9515.8|9525.8|9515.8|9525.5|9515.5|5
1631711280000|2021-09-15 13:08:00|9526.8|9516.8|9529|9519|9529.5|9519.5|9526.8|9516.8|9
1631711290000|2021-09-15 13:08:10|9529.5|9519.5|9527.8|9517.8|9529.5|9519.5|9527.8|9517.8|7
1631711300000|2021-09-15 13:08:20|9527.5|9517.5|9531.8|9521.8|9531.8|9521.8|9527.5|9517.5|15
1631711310000|2021-09-15 13:08:30|9532|9522|9530.8|9520.8|9533|9523|9530.5|9520.5|10
1631711320000|2021-09-15 13:08:40|9531.3|9521.3|9531.5|9521.5|9531.8|9521.8|9531.3|9521.3|7
1631711330000|2021-09-15 13:08:50|9531.8|9521.8|9533.8|9523.8|9533.8|9523.8|9531.5|9521.5|8
1631711340000|2021-09-15 13:09:00|9533.5|9523.5|9536|9526|9536|9526|9530.5|9520.5|10
1631711350000|2021-09-15 13:09:10|9535.8|9525.8|9536.5|9526.5|9536.8|9526.8|9535.8|9525.8|14
1631711360000|2021-09-15 13:09:20|9536.3|9526.3|9534.5|9524.5|9536.8|9526.8|9534.5|9524.5|11
1631711370000|2021-09-15 13:09:30|9534.8|9524.8|9534.8|9524.8|9535.3|9525.3|9534.8|9524.8|7
1631711380000|2021-09-15 13:09:40|9535.3|9525.3|9537.5|9527.5|9537.5|9527.5|9535.3|9525.3|9
1631711390000|2021-09-15 13:09:50|9537.4|9527.4|9537.3|9527.3|9537.8|9527.8|9536.5|9526.5|12
1631711400000|2021-09-15 13:10:00|9537.8|9527.8|9535.5|9525.5|9539.3|9529.3|9535.5|9525.5|14
1631711410000|2021-09-15 13:10:10|9535|9525|9534.8|9524.8|9535.3|9525.3|9534.5|9524.5|5
1631711420000|2021-09-15 13:10:20|9535|9525|9533.8|9523.8|9535|9525|9533.8|9523.8|14
1631711430000|2021-09-15 13:10:30|9532.3|9522.3|9532.5|9522.5|9533.3|9523.3|9531.8|9521.8|9
1631711440000|2021-09-15 13:10:40|9532.3|9522.3|9533.3|9523.3|9535.5|9525.5|9532.3|9522.3|15
1631711450000|2021-09-15 13:10:50|9533|9523|9530.8|9520.8|9533|9523|9530.8|9520.8|8
1631711460000|2021-09-15 13:11:00|9531|9521|9526|9516|9531|9521|9525|9515|17
1631711470000|2021-09-15 13:11:10|9525.8|9515.8|9523.3|9513.3|9525.8|9515.8|9522|9512|16
1631711480000|2021-09-15 13:11:20|9523.5|9513.5|9522.3|9512.3|9523.5|9513.5|9522.3|9512.3|3
1631711490000|2021-09-15 13:11:30|9522.8|9512.8|9531.5|9521.5|9531.5|9521.5|9522.8|9512.8|22
1631711500000|2021-09-15 13:11:40|9531.8|9521.8|9534.5|9524.5|9534.5|9524.5|9531|9521|17
1631711510000|2021-09-15 13:11:50|9534.8|9524.8|9537.5|9527.5|9537.5|9527.5|9534.5|9524.5|19
1631711520000|2021-09-15 13:12:00|9537|9527|9540.5|9530.5|9541|9531|9537|9527|15
1631711530000|2021-09-15 13:12:10|9540.8|9530.8|9543.5|9533.5|9544.3|9534.3|9540.8|9530.8|15
1631711540000|2021-09-15 13:12:20|9543.8|9533.8|9540.5|9530.5|9545.5|9535.5|9539.5|9529.5|13
1631711550000|2021-09-15 13:12:30|9540.8|9530.8|9540.5|9530.5|9541.8|9531.8|9540.5|9530.5|6
1631711560000|2021-09-15 13:12:40|9540.8|9530.8|9539.5|9529.5|9540.8|9530.8|9538.5|9528.5|11
1631711570000|2021-09-15 13:12:50|9539|9529|9541.5|9531.5|9541.8|9531.8|9539|9529|13
1631711580000|2021-09-15 13:13:00|9541.8|9531.8|9543.3|9533.3|9543.5|9533.5|9541.8|9531.8|14
1631711590000|2021-09-15 13:13:10|9543.5|9533.5|9543|9533|9544.3|9534.3|9541.8|9531.8|18
1631711600000|2021-09-15 13:13:20|9543.3|9533.3|9544.5|9534.5|9544.5|9534.5|9543.3|9533.3|8
1631711610000|2021-09-15 13:13:30|9545.5|9535.5|9545|9535|9545.8|9535.8|9544|9534|16
1631711620000|2021-09-15 13:13:40|9544|9534|9545.8|9535.8|9545.8|9535.8|9544|9534|7
1631711630000|2021-09-15 13:13:50|9545.5|9535.5|9543.5|9533.5|9545.5|9535.5|9543|9533|12
1631711640000|2021-09-15 13:14:00|9543|9533|9543.5|9533.5|9545.3|9535.3|9543|9533|11
1631711650000|2021-09-15 13:14:10|9543|9533|9543|9533|9543|9533|9543|9533|1
1631711660000|2021-09-15 13:14:20|9542.8|9532.8|9542|9532|9542.8|9532.8|9542|9532|2
1631711670000|2021-09-15 13:14:30|9541.8|9531.8|9541.8|9531.8|9542.3|9532.3|9541|9531|12
1631711680000|2021-09-15 13:14:40|9542.3|9532.3|9541.8|9531.8|9543|9533|9541.8|9531.8|6
1631711690000|2021-09-15 13:14:50|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541|9531|6
1631711700000|2021-09-15 13:15:00|9542|9532|9539.8|9529.8|9542|9532|9539.8|9529.8|10
1631711710000|2021-09-15 13:15:10|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.3|9529.3|3
1631711720000|2021-09-15 13:15:20|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9537.8|9527.8|15
1631711730000|2021-09-15 13:15:30|9539.5|9529.5|9538.3|9528.3|9541.5|9531.5|9538|9528|11
1631711740000|2021-09-15 13:15:40|9538|9528|9542.8|9532.8|9542.8|9532.8|9537.5|9527.5|7
1631711750000|2021-09-15 13:15:50|9542.5|9532.5|9538|9528|9542.8|9532.8|9538|9528|11
1631711760000|2021-09-15 13:16:00|9538.3|9528.3|9539|9529|9541.8|9531.8|9538.3|9528.3|11
1631711770000|2021-09-15 13:16:10|9539.5|9529.5|9540|9530|9540|9530|9538.5|9528.5|9
1631711780000|2021-09-15 13:16:20|9541.3|9531.3|9543|9533|9543|9533|9541.3|9531.3|6
1631711790000|2021-09-15 13:16:30|9542.8|9532.8|9540.5|9530.5|9542.8|9532.8|9538|9528|13
1631711800000|2021-09-15 13:16:40|9540|9530|9536|9526|9540|9530|9536|9526|11
1631711810000|2021-09-15 13:16:50|9536.5|9526.5|9536.8|9526.8|9536.8|9526.8|9535.8|9525.8|6
1631711820000|2021-09-15 13:17:00|9537|9527|9537|9527|9537.5|9527.5|9536.8|9526.8|10
1631711830000|2021-09-15 13:17:10|9536.5|9526.5|9537|9527|9537|9527|9536.5|9526.5|3
1631711840000|2021-09-15 13:17:20|9536.8|9526.8|9537|9527|9537|9527|9536.5|9526.5|6
1631711850000|2021-09-15 13:17:30|9536.8|9526.8|9538.3|9528.3|9538.3|9528.3|9536|9526|12
1631711860000|2021-09-15 13:17:40|9538.5|9528.5|9539.3|9529.3|9539.5|9529.5|9538|9528|9
1631711870000|2021-09-15 13:17:50|9539|9529|9539|9529|9539.3|9529.3|9539|9529|3
1631711880000|2021-09-15 13:18:00|9539.3|9529.3|9544.3|9534.3|9544.3|9534.3|9539.3|9529.3|12
1631711890000|2021-09-15 13:18:10|9544.5|9534.5|9548.5|9538.5|9549|9539|9544.3|9534.3|14
1631711900000|2021-09-15 13:18:20|9548.8|9538.8|9546.8|9536.8|9549|9539|9546.8|9536.8|7
1631711910000|2021-09-15 13:18:30|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631711920000|2021-09-15 13:18:40|9546|9536|9542.8|9532.8|9546.8|9536.8|9542.3|9532.3|11
1631711930000|2021-09-15 13:18:50|9543|9533|9547.3|9537.3|9547.3|9537.3|9543|9533|16
1631711940000|2021-09-15 13:19:00|9548|9538|9547.8|9537.8|9549.3|9539.3|9547.5|9537.5|16
1631711950000|2021-09-15 13:19:10|9548.3|9538.3|9548.5|9538.5|9549|9539|9548.3|9538.3|3
1631711960000|2021-09-15 13:19:20|9548.8|9538.8|9549|9539|9551.3|9541.3|9548.8|9538.8|8
1631711970000|2021-09-15 13:19:30|9549.5|9539.5|9551.5|9541.5|9551.5|9541.5|9549|9539|8
1631711980000|2021-09-15 13:19:40|9552.3|9542.3|9553.8|9543.8|9553.8|9543.8|9552.3|9542.3|8
1631711990000|2021-09-15 13:19:50|9553|9543|9553.3|9543.3|9553.5|9543.5|9552.8|9542.8|7
1631712000000|2021-09-15 13:20:00|9553.8|9543.8|9553.3|9543.3|9554.3|9544.3|9553.3|9543.3|7
1631712010000|2021-09-15 13:20:10|9553|9543|9554.3|9544.3|9554.3|9544.3|9553|9543|6
1631712020000|2021-09-15 13:20:20|9553.8|9543.8|9552.8|9542.8|9554.3|9544.3|9552.8|9542.8|9
1631712030000|2021-09-15 13:20:30|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.3|9542.3|3
1631712040000|2021-09-15 13:20:40|9553|9543|9552|9542|9553.8|9543.8|9552|9542|5
1631712050000|2021-09-15 13:20:50|9551.8|9541.8|9549.3|9539.3|9552.5|9542.5|9548.8|9538.8|15
1631712060000|2021-09-15 13:21:00|9549.5|9539.5|9550.8|9540.8|9550.8|9540.8|9549|9539|9
1631712070000|2021-09-15 13:21:10|9551|9541|9551.8|9541.8|9552.5|9542.5|9551|9541|8
1631712080000|2021-09-15 13:21:20|9551.5|9541.5|9551.5|9541.5|9551.8|9541.8|9551|9541|5
1631712090000|2021-09-15 13:21:30|9551.3|9541.3|9549.8|9539.8|9551.3|9541.3|9548.3|9538.3|14
1631712100000|2021-09-15 13:21:40|9549.5|9539.5|9546.3|9536.3|9549.5|9539.5|9546|9536|14
1631712110000|2021-09-15 13:21:50|9546.5|9536.5|9546.8|9536.8|9547.5|9537.5|9546.3|9536.3|7
1631712120000|2021-09-15 13:22:00|9546.3|9536.3|9547.3|9537.3|9547.5|9537.5|9546.3|9536.3|7
1631712130000|2021-09-15 13:22:10|9546.8|9536.8|9545.8|9535.8|9546.8|9536.8|9545.3|9535.3|8
1631712140000|2021-09-15 13:22:20|9546|9536|9550.8|9540.8|9550.8|9540.8|9546|9536|7
1631712150000|2021-09-15 13:22:30|9551.3|9541.3|9552.3|9542.3|9552.5|9542.5|9551.3|9541.3|7
1631712160000|2021-09-15 13:22:40|9552.8|9542.8|9553|9543|9554.3|9544.3|9552.8|9542.8|8
1631712170000|2021-09-15 13:22:50|9552.8|9542.8|9554.5|9544.5|9555|9545|9552.3|9542.3|11
1631712180000|2021-09-15 13:23:00|9554.8|9544.8|9556.8|9546.8|9557.3|9547.3|9554.8|9544.8|14
1631712190000|2021-09-15 13:23:10|9556.5|9546.5|9557.5|9547.5|9557.5|9547.5|9556.3|9546.3|7
1631712200000|2021-09-15 13:23:20|9557|9547|9555.5|9545.5|9557.3|9547.3|9555|9545|12
1631712210000|2021-09-15 13:23:30|9555.8|9545.8|9555.5|9545.5|9555.8|9545.8|9555.3|9545.3|4
1631712220000|2021-09-15 13:23:40|9555.3|9545.3|9551.3|9541.3|9556.3|9546.3|9551.3|9541.3|17
1631712230000|2021-09-15 13:23:50|9551.5|9541.5|9551.5|9541.5|9551.5|9541.5|9550|9540|6
1631712240000|2021-09-15 13:24:00|9552|9542|9551|9541|9554.3|9544.3|9551|9541|17
1631712250000|2021-09-15 13:24:10|9550.5|9540.5|9551|9541|9552.3|9542.3|9550|9540|13
1631712260000|2021-09-15 13:24:20|9551.3|9541.3|9550.5|9540.5|9552.3|9542.3|9550.5|9540.5|10
1631712270000|2021-09-15 13:24:30|9551|9541|9550|9540|9551|9541|9549.3|9539.3|11
1631712280000|2021-09-15 13:24:40|9549.5|9539.5|9547.5|9537.5|9549.5|9539.5|9547.5|9537.5|8
1631712290000|2021-09-15 13:24:50|9547|9537|9548.3|9538.3|9548.5|9538.5|9545.1|9535.1|17
1631712300000|2021-09-15 13:25:00|9548.5|9538.5|9552.3|9542.3|9552.3|9542.3|9547|9537|13
1631712310000|2021-09-15 13:25:10|9552.5|9542.5|9551.5|9541.5|9553|9543|9551.5|9541.5|7
1631712320000|2021-09-15 13:25:20|9552|9542|9550.8|9540.8|9552|9542|9549.5|9539.5|13
1631712330000|2021-09-15 13:25:30|9551|9541|9549.8|9539.8|9552|9542|9549.8|9539.8|10
1631712340000|2021-09-15 13:25:40|9550.3|9540.3|9551.8|9541.8|9551.8|9541.8|9550.3|9540.3|5
1631712350000|2021-09-15 13:25:50|9552|9542|9553|9543|9553|9543|9552|9542|5
1631712360000|2021-09-15 13:26:00|9552.3|9542.3|9551.3|9541.3|9552.3|9542.3|9550.5|9540.5|18
1631712370000|2021-09-15 13:26:10|9551|9541|9548.3|9538.3|9551|9541|9547|9537|16
1631712380000|2021-09-15 13:26:20|9548.5|9538.5|9548.5|9538.5|9548.5|9538.5|9547.8|9537.8|17
1631712390000|2021-09-15 13:26:30|9548.8|9538.8|9549.8|9539.8|9550.3|9540.3|9548.5|9538.5|12
1631712400000|2021-09-15 13:26:40|9550.3|9540.3|9549.8|9539.8|9550.3|9540.3|9549.8|9539.8|2
1631712410000|2021-09-15 13:26:50|9549.5|9539.5|9548.3|9538.3|9549.5|9539.5|9546|9536|14
1631712420000|2021-09-15 13:27:00|9547.3|9537.3|9545|9535|9547.3|9537.3|9544.5|9534.5|9
1631712430000|2021-09-15 13:27:10|9545.3|9535.3|9547|9537|9548|9538|9545.3|9535.3|11
1631712440000|2021-09-15 13:27:20|9546.3|9536.3|9547.5|9537.5|9547.5|9537.5|9545.8|9535.8|5
1631712450000|2021-09-15 13:27:30|9547.8|9537.8|9547.3|9537.3|9548|9538|9547.3|9537.3|6
1631712460000|2021-09-15 13:27:40|9547.5|9537.5|9547.8|9537.8|9547.8|9537.8|9547.5|9537.5|6
1631712470000|2021-09-15 13:27:50|9547|9537|9548|9538|9548.3|9538.3|9547|9537|5
1631712480000|2021-09-15 13:28:00|9548.5|9538.5|9548|9538|9548.5|9538.5|9548|9538|3
1631712490000|2021-09-15 13:28:10|9548.3|9538.3|9551.3|9541.3|9551.3|9541.3|9548.3|9538.3|6
1631712500000|2021-09-15 13:28:20|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9550|9540|7
1631712510000|2021-09-15 13:28:30|9550.8|9540.8|9550.5|9540.5|9551|9541|9549.5|9539.5|7
1631712520000|2021-09-15 13:28:40|9550.3|9540.3|9550.3|9540.3|9550.8|9540.8|9550.3|9540.3|4
1631712530000|2021-09-15 13:28:50|9550|9540|9550.5|9540.5|9550.8|9540.8|9549.8|9539.8|6
1631712540000|2021-09-15 13:29:00|9550.8|9540.8|9551.5|9541.5|9552.5|9542.5|9550.3|9540.3|12
1631712550000|2021-09-15 13:29:10|9552|9542|9551.8|9541.8|9552|9542|9550.5|9540.5|4
1631712560000|2021-09-15 13:29:20|9552|9542|9552.3|9542.3|9552.8|9542.8|9551.5|9541.5|12
1631712570000|2021-09-15 13:29:30|9551.8|9541.8|9550|9540|9551.8|9541.8|9550|9540|4
1631712580000|2021-09-15 13:29:40|9550.5|9540.5|9551.5|9541.5|9553.3|9543.3|9550.5|9540.5|6
1631712590000|2021-09-15 13:29:50|9551.3|9541.3|9548|9538|9551.3|9541.3|9548|9538|8
1631712600000|2021-09-15 13:30:00|9548.3|9538.3|9545|9535|9550.8|9540.8|9545|9535|19
1631712610000|2021-09-15 13:30:10|9544.8|9534.8|9549.8|9539.8|9550.3|9540.3|9544.8|9534.8|22
1631712620000|2021-09-15 13:30:20|9549.5|9539.5|9551.5|9541.5|9553.3|9543.3|9549.5|9539.5|20
1631712630000|2021-09-15 13:30:30|9551.3|9541.3|9547.5|9537.5|9551.3|9541.3|9546|9536|18
1631712640000|2021-09-15 13:30:40|9547.3|9537.3|9543.5|9533.5|9547.5|9537.5|9543.5|9533.5|16
1631712650000|2021-09-15 13:30:50|9543.8|9533.8|9540.3|9530.3|9543.8|9533.8|9540.3|9530.3|19
1631712660000|2021-09-15 13:31:00|9539.5|9529.5|9541.3|9531.3|9542|9532|9538|9528|20
1631712670000|2021-09-15 13:31:10|9541.8|9531.8|9540|9530|9543.3|9533.3|9540|9530|15
1631712680000|2021-09-15 13:31:20|9541.3|9531.3|9539.8|9529.8|9542.3|9532.3|9539.8|9529.8|20
1631712690000|2021-09-15 13:31:30|9539.5|9529.5|9538|9528|9540|9530|9538|9528|12
1631712700000|2021-09-15 13:31:40|9538.3|9528.3|9535.3|9525.3|9538.3|9528.3|9532.8|9522.8|19
1631712710000|2021-09-15 13:31:50|9535|9525|9534|9524|9536.3|9526.3|9532.8|9522.8|19
1631712720000|2021-09-15 13:32:00|9534.3|9524.3|9531|9521|9536.3|9526.3|9529.3|9519.3|19
1631712730000|2021-09-15 13:32:10|9530.8|9520.8|9533|9523|9533|9523|9529.8|9519.8|18
1631712740000|2021-09-15 13:32:20|9532|9522|9534.5|9524.5|9535|9525|9531|9521|16
1631712750000|2021-09-15 13:32:30|9534.8|9524.8|9529.3|9519.3|9534.8|9524.8|9529.3|9519.3|15
1631712760000|2021-09-15 13:32:40|9528.8|9518.8|9530.8|9520.8|9532.3|9522.3|9527.8|9517.8|17
1631712770000|2021-09-15 13:32:50|9531.5|9521.5|9533.3|9523.3|9533.3|9523.3|9531.5|9521.5|8
1631712780000|2021-09-15 13:33:00|9533.8|9523.8|9531.5|9521.5|9535.3|9525.3|9531.5|9521.5|25
1631712790000|2021-09-15 13:33:10|9532.5|9522.5|9532.5|9522.5|9533|9523|9532.5|9522.5|5
1631712800000|2021-09-15 13:33:20|9532.3|9522.3|9528.5|9518.5|9532.3|9522.3|9528.5|9518.5|19
1631712810000|2021-09-15 13:33:30|9528.8|9518.8|9529.8|9519.8|9529.8|9519.8|9528.8|9518.8|4
1631712820000|2021-09-15 13:33:40|9529.5|9519.5|9530.3|9520.3|9530.3|9520.3|9528.5|9518.5|9
1631712830000|2021-09-15 13:33:50|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|9530.5|9520.5|1
1631712840000|2021-09-15 13:34:00|9530.8|9520.8|9535|9525|9536|9526|9530.8|9520.8|16
1631712850000|2021-09-15 13:34:10|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9531.5|9521.5|17
1631712860000|2021-09-15 13:34:20|9534|9524|9530.8|9520.8|9534.3|9524.3|9530.8|9520.8|23
1631712870000|2021-09-15 13:34:30|9531.8|9521.8|9532.3|9522.3|9532.3|9522.3|9530.8|9520.8|7
1631712880000|2021-09-15 13:34:40|9532.5|9522.5|9529|9519|9535|9525|9529|9519|20
1631712890000|2021-09-15 13:34:50|9529.3|9519.3|9529.3|9519.3|9529.3|9519.3|9528|9518|10
1631712900000|2021-09-15 13:35:00|9529|9519|9528.8|9518.8|9529.8|9519.8|9528.8|9518.8|11
1631712910000|2021-09-15 13:35:10|9528.5|9518.5|9529.8|9519.8|9530.3|9520.3|9528.5|9518.5|15
1631712920000|2021-09-15 13:35:20|9529.3|9519.3|9531.5|9521.5|9531.8|9521.8|9529.3|9519.3|17
1631712930000|2021-09-15 13:35:30|9531.3|9521.3|9534|9524|9535|9525|9531|9521|10
1631712940000|2021-09-15 13:35:40|9534.3|9524.3|9534|9524|9535.5|9525.5|9533|9523|17
1631712950000|2021-09-15 13:35:50|9533.8|9523.8|9533.3|9523.3|9533.8|9523.8|9533|9523|6
1631712960000|2021-09-15 13:36:00|9533.5|9523.5|9537|9527|9537.5|9527.5|9533.5|9523.5|19
1631712970000|2021-09-15 13:36:10|9536.8|9526.8|9536.8|9526.8|9537.8|9527.8|9535.5|9525.5|9
1631712980000|2021-09-15 13:36:20|9537.5|9527.5|9538.5|9528.5|9538.5|9528.5|9536|9526|10
1631712990000|2021-09-15 13:36:30|9538.3|9528.3|9538.5|9528.5|9538.5|9528.5|9537.8|9527.8|8
1631713000000|2021-09-15 13:36:40|9538.8|9528.8|9538.8|9528.8|9538.8|9528.8|9537.8|9527.8|12
1631713010000|2021-09-15 13:36:50|9538|9528|9541.3|9531.3|9541.5|9531.5|9538|9528|25
1631713020000|2021-09-15 13:37:00|9541|9531|9540.3|9530.3|9541.8|9531.8|9540.3|9530.3|14
1631713030000|2021-09-15 13:37:10|9540.8|9530.8|9540.5|9530.5|9542.8|9532.8|9540|9530|19
1631713040000|2021-09-15 13:37:20|9541.8|9531.8|9542.5|9532.5|9542.5|9532.5|9541|9531|14
1631713050000|2021-09-15 13:37:30|9542.3|9532.3|9544.5|9534.5|9544.8|9534.8|9542.3|9532.3|19
1631713060000|2021-09-15 13:37:40|9544|9534|9542.5|9532.5|9544|9534|9542.5|9532.5|13
1631713070000|2021-09-15 13:37:50|9542|9532|9541|9531|9542.5|9532.5|9540.8|9530.8|16
1631713080000|2021-09-15 13:38:00|9540.5|9530.5|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|9
1631713090000|2021-09-15 13:38:10|9539.5|9529.5|9536|9526|9539.5|9529.5|9536|9526|9
1631713100000|2021-09-15 13:38:20|9536.3|9526.3|9537.8|9527.8|9539|9529|9536.3|9526.3|13
1631713110000|2021-09-15 13:38:30|9537.3|9527.3|9535.5|9525.5|9539.8|9529.8|9535.5|9525.5|21
1631713120000|2021-09-15 13:38:40|9536.8|9526.8|9535.8|9525.8|9536.8|9526.8|9534.8|9524.8|12
1631713130000|2021-09-15 13:38:50|9535.3|9525.3|9534.3|9524.3|9535.3|9525.3|9533.8|9523.8|16
1631713140000|2021-09-15 13:39:00|9534.8|9524.8|9536.8|9526.8|9539|9529|9534.8|9524.8|16
1631713150000|2021-09-15 13:39:10|9538|9528|9537.5|9527.5|9538.3|9528.3|9537.3|9527.3|13
1631713160000|2021-09-15 13:39:20|9537.3|9527.3|9533.5|9523.5|9537.3|9527.3|9533.5|9523.5|20
1631713170000|2021-09-15 13:39:30|9533.8|9523.8|9533.8|9523.8|9534.5|9524.5|9533.8|9523.8|12
1631713180000|2021-09-15 13:39:40|9534.3|9524.3|9535.5|9525.5|9536.3|9526.3|9534|9524|13
1631713190000|2021-09-15 13:39:50|9535.3|9525.3|9535.8|9525.8|9536.3|9526.3|9535.3|9525.3|6
1631713200000|2021-09-15 13:40:00|9536|9526|9540|9530|9540|9530|9535.8|9525.8|6
1631713210000|2021-09-15 13:40:10|9541|9531|9540.3|9530.3|9541|9531|9540|9530|10
1631713220000|2021-09-15 13:40:20|9540.8|9530.8|9541.8|9531.8|9542|9532|9540.8|9530.8|5
1631713230000|2021-09-15 13:40:30|9542|9532|9545.5|9535.5|9545.5|9535.5|9542|9532|17
1631713240000|2021-09-15 13:40:40|9545.8|9535.8|9545.3|9535.3|9546|9536|9545.3|9535.3|4
1631713250000|2021-09-15 13:40:50|9544.8|9534.8|9550.5|9540.5|9551|9541|9544.8|9534.8|22
1631713260000|2021-09-15 13:41:00|9551.3|9541.3|9549.8|9539.8|9551.3|9541.3|9549.8|9539.8|10
1631713270000|2021-09-15 13:41:10|9550.3|9540.3|9549.8|9539.8|9550.8|9540.8|9549.8|9539.8|10
1631713280000|2021-09-15 13:41:20|9550.3|9540.3|9552.5|9542.5|9552.5|9542.5|9548.8|9538.8|12
1631713290000|2021-09-15 13:41:30|9552|9542|9553|9543|9553.5|9543.5|9552|9542|10
1631713300000|2021-09-15 13:41:40|9552.5|9542.5|9553|9543|9553.5|9543.5|9552.5|9542.5|5
1631713310000|2021-09-15 13:41:50|9552.8|9542.8|9552.5|9542.5|9552.8|9542.8|9552|9542|7
1631713320000|2021-09-15 13:42:00|9552.3|9542.3|9556|9546|9557.5|9547.5|9552.3|9542.3|13
1631713330000|2021-09-15 13:42:10|9555.5|9545.5|9556.3|9546.3|9558|9548|9555.3|9545.3|16
1631713340000|2021-09-15 13:42:20|9556.5|9546.5|9559.3|9549.3|9561.3|9551.3|9556.5|9546.5|15
1631713350000|2021-09-15 13:42:30|9559.8|9549.8|9559.3|9549.3|9560|9550|9558.3|9548.3|10
1631713360000|2021-09-15 13:42:40|9559.8|9549.8|9559.8|9549.8|9560|9550|9558|9548|15
1631713370000|2021-09-15 13:42:50|9559.5|9549.5|9559.3|9549.3|9559.5|9549.5|9558.5|9548.5|9
1631713380000|2021-09-15 13:43:00|9558.8|9548.8|9560.3|9550.3|9561.3|9551.3|9558.8|9548.8|12
1631713390000|2021-09-15 13:43:10|9560|9550|9558.5|9548.5|9560.5|9550.5|9558.5|9548.5|13
1631713400000|2021-09-15 13:43:20|9559|9549|9560|9550|9561|9551|9558.5|9548.5|13
1631713410000|2021-09-15 13:43:30|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9557.8|9547.8|17
1631713420000|2021-09-15 13:43:40|9559.3|9549.3|9561|9551|9561|9551|9559|9549|12
1631713430000|2021-09-15 13:43:50|9560.8|9550.8|9568.3|9558.3|9568.3|9558.3|9560.8|9550.8|9
1631713440000|2021-09-15 13:44:00|9566.5|9556.5|9572|9562|9572.3|9562.3|9566.5|9556.5|25
1631713450000|2021-09-15 13:44:10|9571.5|9561.5|9570.3|9560.3|9571.5|9561.5|9569.3|9559.3|18
1631713460000|2021-09-15 13:44:20|9569.8|9559.8|9571|9561|9572.3|9562.3|9569.3|9559.3|13
1631713470000|2021-09-15 13:44:30|9571.3|9561.3|9568.8|9558.8|9572|9562|9568.8|9558.8|18
1631713480000|2021-09-15 13:44:40|9569.3|9559.3|9568.5|9558.5|9569.8|9559.8|9568.5|9558.5|6
1631713490000|2021-09-15 13:44:50|9569.3|9559.3|9572.3|9562.3|9572.3|9562.3|9569|9559|13
1631713500000|2021-09-15 13:45:00|9573|9563|9575.8|9565.8|9581.3|9571.3|9573|9563|22
1631713510000|2021-09-15 13:45:10|9576|9566|9587.5|9577.5|9588.8|9578.8|9576|9566|28
1631713520000|2021-09-15 13:45:20|9587.8|9577.8|9584.8|9574.8|9588.3|9578.3|9583|9573|23
1631713530000|2021-09-15 13:45:30|9585.3|9575.3|9588.5|9578.5|9588.5|9578.5|9584.3|9574.3|19
1631713540000|2021-09-15 13:45:40|9588.8|9578.8|9588.5|9578.5|9588.8|9578.8|9587.8|9577.8|14
1631713550000|2021-09-15 13:45:50|9588.3|9578.3|9584.8|9574.8|9588.3|9578.3|9583.8|9573.8|15
1631713560000|2021-09-15 13:46:00|9584.5|9574.5|9590|9580|9591.8|9581.8|9584.3|9574.3|30
1631713570000|2021-09-15 13:46:10|9590.3|9580.3|9589|9579|9592.3|9582.3|9588.3|9578.3|19
1631713580000|2021-09-15 13:46:20|9588.8|9578.8|9589|9579|9589|9579|9585.5|9575.5|17
1631713590000|2021-09-15 13:46:30|9589.3|9579.3|9589|9579|9592|9582|9587.5|9577.5|24
1631713600000|2021-09-15 13:46:40|9589.3|9579.3|9590.8|9580.8|9591.3|9581.3|9587.5|9577.5|20
1631713610000|2021-09-15 13:46:50|9590.3|9580.3|9589.3|9579.3|9590.8|9580.8|9587.5|9577.5|16
1631713620000|2021-09-15 13:47:00|9589|9579|9586|9576|9590|9580|9586|9576|17
1631713630000|2021-09-15 13:47:10|9586.3|9576.3|9588.3|9578.3|9589|9579|9585.3|9575.3|17
1631713640000|2021-09-15 13:47:20|9587|9577|9586.3|9576.3|9587|9577|9585.8|9575.8|8
1631713650000|2021-09-15 13:47:30|9586.5|9576.5|9590.3|9580.3|9590.3|9580.3|9585.8|9575.8|16
1631713660000|2021-09-15 13:47:40|9590|9580|9589.3|9579.3|9590.3|9580.3|9589|9579|11
1631713670000|2021-09-15 13:47:50|9589.5|9579.5|9586.3|9576.3|9589.8|9579.8|9585.3|9575.3|21
1631713680000|2021-09-15 13:48:00|9586|9576|9589|9579|9589.8|9579.8|9586|9576|19
1631713690000|2021-09-15 13:48:10|9589.3|9579.3|9592.5|9582.5|9593|9583|9589.3|9579.3|18
1631713700000|2021-09-15 13:48:20|9592.8|9582.8|9593.8|9583.8|9593.8|9583.8|9591|9581|24
1631713710000|2021-09-15 13:48:30|9594.3|9584.3|9593.5|9583.5|9596.8|9586.8|9593.3|9583.3|17
1631713720000|2021-09-15 13:48:40|9594|9584|9595.5|9585.5|9595.8|9585.8|9594|9584|25
1631713730000|2021-09-15 13:48:50|9595.8|9585.8|9595.8|9585.8|9596.3|9586.3|9595.3|9585.3|12
1631713740000|2021-09-15 13:49:00|9596.5|9586.5|9594.8|9584.8|9599.5|9589.5|9594.5|9584.5|21
1631713750000|2021-09-15 13:49:10|9594.5|9584.5|9597.3|9587.3|9597.3|9587.3|9594.5|9584.5|13
1631713760000|2021-09-15 13:49:20|9596.8|9586.8|9594|9584|9597.8|9587.8|9593.8|9583.8|18
1631713770000|2021-09-15 13:49:30|9593.5|9583.5|9594|9584|9595.5|9585.5|9593.5|9583.5|15
1631713780000|2021-09-15 13:49:40|9593|9583|9594.5|9584.5|9594.8|9584.8|9593|9583|11
1631713790000|2021-09-15 13:49:50|9594|9584|9597.8|9587.8|9598.3|9588.3|9594|9584|22
1631713800000|2021-09-15 13:50:00|9598|9588|9600.5|9590.5|9601.8|9591.8|9598|9588|18
1631713810000|2021-09-15 13:50:10|9600.3|9590.3|9601.3|9591.3|9602|9592|9600.3|9590.3|8
1631713820000|2021-09-15 13:50:20|9601|9591|9602|9592|9602|9592|9598.3|9588.3|15
1631713830000|2021-09-15 13:50:30|9602.5|9592.5|9603.5|9593.5|9604.8|9594.8|9602.5|9592.5|17
1631713840000|2021-09-15 13:50:40|9603.8|9593.8|9604|9594|9605.8|9595.8|9603.8|9593.8|14
1631713850000|2021-09-15 13:50:50|9603.8|9593.8|9603.8|9593.8|9604.5|9594.5|9603.3|9593.3|16
1631713860000|2021-09-15 13:51:00|9604|9594|9605|9595|9606.3|9596.3|9604|9594|22
1631713870000|2021-09-15 13:51:10|9604.8|9594.8|9603.5|9593.5|9607.3|9597.3|9603.5|9593.5|15
1631713880000|2021-09-15 13:51:20|9603.3|9593.3|9603.8|9593.8|9603.8|9593.8|9600.3|9590.3|19
1631713890000|2021-09-15 13:51:30|9604|9594|9601|9591|9604|9594|9601|9591|13
1631713900000|2021-09-15 13:51:40|9602|9592|9605|9595|9605.8|9595.8|9601.3|9591.3|19
1631713910000|2021-09-15 13:51:50|9604.8|9594.8|9603|9593|9606.3|9596.3|9602.8|9592.8|25
1631713920000|2021-09-15 13:52:00|9603.3|9593.3|9610|9600|9611|9601|9603|9593|23
1631713930000|2021-09-15 13:52:10|9609.8|9599.8|9610.8|9600.8|9610.8|9600.8|9609.8|9599.8|14
1631713940000|2021-09-15 13:52:20|9610.5|9600.5|9610.3|9600.3|9612.3|9602.3|9610|9600|17
1631713950000|2021-09-15 13:52:30|9610|9600|9605|9595|9610|9600|9604.8|9594.8|17
1631713960000|2021-09-15 13:52:40|9605.3|9595.3|9606|9596|9608.3|9598.3|9605.3|9595.3|21
1631713970000|2021-09-15 13:52:50|9606.3|9596.3|9605.3|9595.3|9608|9598|9605.3|9595.3|20
1631713980000|2021-09-15 13:53:00|9605|9595|9607|9597|9607.3|9597.3|9604.3|9594.3|19
1631713990000|2021-09-15 13:53:10|9609|9599|9610.5|9600.5|9611.3|9601.3|9608.3|9598.3|25
1631714000000|2021-09-15 13:53:20|9610.3|9600.3|9605.3|9595.3|9610.3|9600.3|9604.5|9594.5|14
1631714010000|2021-09-15 13:53:30|9605|9595|9604.8|9594.8|9606.5|9596.5|9604.8|9594.8|12
1631714020000|2021-09-15 13:53:40|9605.5|9595.5|9608.3|9598.3|9608.8|9598.8|9605.5|9595.5|25
1631714030000|2021-09-15 13:53:50|9608|9598|9609.3|9599.3|9609.5|9599.5|9607.3|9597.3|27
1631714040000|2021-09-15 13:54:00|9608.8|9598.8|9611.5|9601.5|9612.3|9602.3|9608.3|9598.3|18
1631714050000|2021-09-15 13:54:10|9612|9602|9610.8|9600.8|9613.3|9603.3|9610.3|9600.3|22
1631714060000|2021-09-15 13:54:20|9609.8|9599.8|9604.8|9594.8|9609.8|9599.8|9604.8|9594.8|13
1631714070000|2021-09-15 13:54:30|9605.3|9595.3|9605.5|9595.5|9607.3|9597.3|9604.8|9594.8|17
1631714080000|2021-09-15 13:54:40|9604.8|9594.8|9600.8|9590.8|9605|9595|9600.5|9590.5|15
1631714090000|2021-09-15 13:54:50|9601.3|9591.3|9601.8|9591.8|9603|9593|9601.3|9591.3|9
1631714100000|2021-09-15 13:55:00|9602|9592|9608|9598|9608.3|9598.3|9601.8|9591.8|21
1631714110000|2021-09-15 13:55:10|9607.5|9597.5|9606.3|9596.3|9609|9599|9606|9596|19
1631714120000|2021-09-15 13:55:20|9606.8|9596.8|9607.5|9597.5|9607.8|9597.8|9606.8|9596.8|9
1631714130000|2021-09-15 13:55:30|9606.8|9596.8|9603.3|9593.3|9607.8|9597.8|9602.8|9592.8|15
1631714140000|2021-09-15 13:55:40|9602.8|9592.8|9606.8|9596.8|9606.8|9596.8|9602.8|9592.8|8
1631714150000|2021-09-15 13:55:50|9607.3|9597.3|9606|9596|9608.8|9598.8|9606|9596|9
1631714160000|2021-09-15 13:56:00|9606.3|9596.3|9606.3|9596.3|9609.8|9599.8|9606.3|9596.3|24
1631714170000|2021-09-15 13:56:10|9606.8|9596.8|9603.3|9593.3|9607.8|9597.8|9603.3|9593.3|16
1631714180000|2021-09-15 13:56:20|9603.8|9593.8|9602.3|9592.3|9605.8|9595.8|9602|9592|11
1631714190000|2021-09-15 13:56:30|9602|9592|9600.8|9590.8|9603|9593|9600.3|9590.3|13
1631714200000|2021-09-15 13:56:40|9600.5|9590.5|9600|9590|9601|9591|9600|9590|8
1631714210000|2021-09-15 13:56:50|9600.5|9590.5|9599.3|9589.3|9600.5|9590.5|9597.5|9587.5|19
1631714220000|2021-09-15 13:57:00|9598.8|9588.8|9604.3|9594.3|9604.3|9594.3|9598.8|9588.8|18
1631714230000|2021-09-15 13:57:10|9604|9594|9601.3|9591.3|9604.3|9594.3|9600.5|9590.5|18
1631714240000|2021-09-15 13:57:20|9600.3|9590.3|9598.3|9588.3|9600.5|9590.5|9597.3|9587.3|13
1631714250000|2021-09-15 13:57:30|9598|9588|9590.8|9580.8|9600.5|9590.5|9590.8|9580.8|22
1631714260000|2021-09-15 13:57:40|9591|9581|9592.3|9582.3|9592.8|9582.8|9590.8|9580.8|18
1631714270000|2021-09-15 13:57:50|9592.5|9582.5|9592.5|9582.5|9593.8|9583.8|9591.8|9581.8|19
1631714280000|2021-09-15 13:58:00|9592.3|9582.3|9596.8|9586.8|9596.8|9586.8|9592|9582|15
1631714290000|2021-09-15 13:58:10|9597|9587|9593.3|9583.3|9598.8|9588.8|9593.3|9583.3|21
1631714300000|2021-09-15 13:58:20|9593.5|9583.5|9591|9581|9594.3|9584.3|9591|9581|16
1631714310000|2021-09-15 13:58:30|9591.3|9581.3|9587.3|9577.3|9593|9583|9587.3|9577.3|18
1631714320000|2021-09-15 13:58:40|9587|9577|9588|9578|9589.3|9579.3|9585.5|9575.5|18
1631714330000|2021-09-15 13:58:50|9587.5|9577.5|9584.8|9574.8|9587.5|9577.5|9583.5|9573.5|21
1631714340000|2021-09-15 13:59:00|9585|9575|9587.5|9577.5|9587.8|9577.8|9585|9575|13
1631714350000|2021-09-15 13:59:10|9588|9578|9587|9577|9588.3|9578.3|9587|9577|5
1631714360000|2021-09-15 13:59:20|9586.8|9576.8|9588.5|9578.5|9588.5|9578.5|9586.3|9576.3|8
1631714370000|2021-09-15 13:59:30|9588.8|9578.8|9587.8|9577.8|9588.8|9578.8|9587.5|9577.5|8
1631714380000|2021-09-15 13:59:40|9587.5|9577.5|9594|9584|9594|9584|9587.3|9577.3|19
1631714390000|2021-09-15 13:59:50|9594.5|9584.5|9596.8|9586.8|9596.8|9586.8|9594.3|9584.3|12
1631714400000|2021-09-15 14:00:00|9597|9587|9598.8|9588.8|9599.5|9589.5|9597|9587|20
1631714410000|2021-09-15 14:00:10|9598|9588|9601.5|9591.5|9601.5|9591.5|9594.8|9584.8|21
1631714420000|2021-09-15 14:00:20|9601.8|9591.8|9604.8|9594.8|9604.8|9594.8|9600.5|9590.5|15
1631714430000|2021-09-15 14:00:30|9604.3|9594.3|9599|9589|9604.8|9594.8|9598.3|9588.3|15
1631714440000|2021-09-15 14:00:40|9598.5|9588.5|9598|9588|9599.5|9589.5|9597.8|9587.8|21
1631714450000|2021-09-15 14:00:50|9598.3|9588.3|9596.8|9586.8|9598.8|9588.8|9595.5|9585.5|15
1631714460000|2021-09-15 14:01:00|9596.3|9586.3|9597|9587|9597|9587|9593.8|9583.8|16
1631714470000|2021-09-15 14:01:10|9597.3|9587.3|9600.5|9590.5|9600.5|9590.5|9597.3|9587.3|13
1631714480000|2021-09-15 14:01:20|9600|9590|9597|9587|9600|9590|9596|9586|13
1631714490000|2021-09-15 14:01:30|9596.8|9586.8|9596.5|9586.5|9597|9587|9596.3|9586.3|15
1631714500000|2021-09-15 14:01:40|9597|9587|9596.3|9586.3|9597.8|9587.8|9596.3|9586.3|16
1631714510000|2021-09-15 14:01:50|9596.5|9586.5|9599.4|9589.4|9599.4|9589.4|9596.5|9586.5|14
1631714520000|2021-09-15 14:02:00|9600.1|9590.1|9590.8|9580.8|9605.5|9595.5|9590.8|9580.8|28
1631714530000|2021-09-15 14:02:10|9591|9581|9588|9578|9592.3|9582.3|9587.8|9577.8|17
1631714540000|2021-09-15 14:02:20|9587.8|9577.8|9587.5|9577.5|9588.3|9578.3|9586|9576|17
1631714550000|2021-09-15 14:02:30|9587.3|9577.3|9586.3|9576.3|9587.5|9577.5|9585.5|9575.5|10
1631714560000|2021-09-15 14:02:40|9585.5|9575.5|9587|9577|9587|9577|9585.5|9575.5|18
1631714570000|2021-09-15 14:02:50|9586.8|9576.8|9586.5|9576.5|9586.8|9576.8|9586|9576|9
1631714580000|2021-09-15 14:03:00|9586.8|9576.8|9588.3|9578.3|9589.5|9579.5|9586.8|9576.8|16
1631714590000|2021-09-15 14:03:10|9588.8|9578.8|9591.8|9581.8|9592|9582|9588.5|9578.5|10
1631714600000|2021-09-15 14:03:20|9592.3|9582.3|9593.5|9583.5|9593.5|9583.5|9592|9582|15
1631714610000|2021-09-15 14:03:30|9593.3|9583.3|9592.5|9582.5|9593.3|9583.3|9592.5|9582.5|4
1631714620000|2021-09-15 14:03:40|9592|9582|9591.8|9581.8|9592|9582|9589.8|9579.8|8
1631714630000|2021-09-15 14:03:50|9592.8|9582.8|9592.5|9582.5|9593.3|9583.3|9591|9581|12
1631714640000|2021-09-15 14:04:00|9593|9583|9591.8|9581.8|9593.8|9583.8|9591|9581|17
1631714650000|2021-09-15 14:04:10|9592|9582|9594|9584|9594.1|9584.1|9591.3|9581.3|10
1631714660000|2021-09-15 14:04:20|9594.3|9584.3|9595.5|9585.5|9595.5|9585.5|9594.1|9584.1|12
1631714670000|2021-09-15 14:04:30|9596|9586|9597.5|9587.5|9598.3|9588.3|9596|9586|9
1631714680000|2021-09-15 14:04:40|9597.3|9587.3|9598.5|9588.5|9598.5|9588.5|9597.3|9587.3|13
1631714690000|2021-09-15 14:04:50|9599|9589|9596.3|9586.3|9599.3|9589.3|9596|9586|14
1631714700000|2021-09-15 14:05:00|9596|9586|9596.5|9586.5|9597.8|9587.8|9596|9586|16
1631714710000|2021-09-15 14:05:10|9596.8|9586.8|9598.8|9588.8|9599.8|9589.8|9596.8|9586.8|9
1631714720000|2021-09-15 14:05:20|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9597.8|9587.8|11
1631714730000|2021-09-15 14:05:30|9598.8|9588.8|9600.5|9590.5|9600.5|9590.5|9598.8|9588.8|8
1631714740000|2021-09-15 14:05:40|9600.8|9590.8|9597.8|9587.8|9603.8|9593.8|9597.8|9587.8|17
1631714750000|2021-09-15 14:05:50|9596.8|9586.8|9594.5|9584.5|9598|9588|9594.3|9584.3|12
1631714760000|2021-09-15 14:06:00|9594.8|9584.8|9594.8|9584.8|9596.8|9586.8|9594.8|9584.8|8
1631714770000|2021-09-15 14:06:10|9594.5|9584.5|9591.3|9581.3|9594.5|9584.5|9591|9581|13
1631714780000|2021-09-15 14:06:20|9591|9581|9587.3|9577.3|9591|9581|9587|9577|18
1631714790000|2021-09-15 14:06:30|9587|9577|9588.3|9578.3|9588.3|9578.3|9587|9577|5
1631714800000|2021-09-15 14:06:40|9588|9578|9588.3|9578.3|9588.3|9578.3|9586|9576|14
1631714810000|2021-09-15 14:06:50|9588|9578|9586.5|9576.5|9588|9578|9585|9575|13
1631714820000|2021-09-15 14:07:00|9586.3|9576.3|9583.3|9573.3|9588.5|9578.5|9583.3|9573.3|11
1631714830000|2021-09-15 14:07:10|9583.5|9573.5|9584.3|9574.3|9585.8|9575.8|9583|9573|13
1631714840000|2021-09-15 14:07:20|9584.5|9574.5|9583.5|9573.5|9584.5|9574.5|9582.5|9572.5|10
1631714850000|2021-09-15 14:07:30|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|2
1631714860000|2021-09-15 14:07:40|9583.3|9573.3|9581.8|9571.8|9583.3|9573.3|9581.3|9571.3|5
1631714870000|2021-09-15 14:07:50|9581.5|9571.5|9578|9568|9583.8|9573.8|9578|9568|17
1631714880000|2021-09-15 14:08:00|9577.8|9567.8|9577.5|9567.5|9580.5|9570.5|9574.8|9564.8|17
1631714890000|2021-09-15 14:08:10|9579.3|9569.3|9576|9566|9579.3|9569.3|9576|9566|15
1631714900000|2021-09-15 14:08:20|9576.3|9566.3|9576.3|9566.3|9576.8|9566.8|9574.8|9564.8|12
1631714910000|2021-09-15 14:08:30|9576.5|9566.5|9577|9567|9577.5|9567.5|9575.8|9565.8|13
1631714920000|2021-09-15 14:08:40|9577.5|9567.5|9579.8|9569.8|9581|9571|9577.5|9567.5|11
1631714930000|2021-09-15 14:08:50|9579.5|9569.5|9578.3|9568.3|9579.8|9569.8|9578.3|9568.3|6
1631714940000|2021-09-15 14:09:00|9578|9568|9575|9565|9578|9568|9574.8|9564.8|15
1631714950000|2021-09-15 14:09:10|9575.3|9565.3|9576|9566|9576|9566|9574.8|9564.8|9
1631714960000|2021-09-15 14:09:20|9575.8|9565.8|9575.5|9565.5|9576|9566|9575|9565|15
1631714970000|2021-09-15 14:09:30|9575.8|9565.8|9576|9566|9576|9566|9575|9565|12
1631714980000|2021-09-15 14:09:40|9576.5|9566.5|9574.5|9564.5|9577.8|9567.8|9573.8|9563.8|17
1631714990000|2021-09-15 14:09:50|9575.3|9565.3|9579.5|9569.5|9579.5|9569.5|9575.3|9565.3|10
1631715000000|2021-09-15 14:10:00|9579|9569|9576.5|9566.5|9581|9571|9576.5|9566.5|18
1631715010000|2021-09-15 14:10:10|9576.3|9566.3|9581|9571|9582|9572|9576.3|9566.3|18
1631715020000|2021-09-15 14:10:20|9581.5|9571.5|9583.8|9573.8|9584.5|9574.5|9580.3|9570.3|20
1631715030000|2021-09-15 14:10:30|9584.5|9574.5|9583.8|9573.8|9584.5|9574.5|9582.3|9572.3|16
1631715040000|2021-09-15 14:10:40|9583.5|9573.5|9582.5|9572.5|9584.3|9574.3|9582.5|9572.5|19
1631715050000|2021-09-15 14:10:50|9582|9572|9582.5|9572.5|9584.8|9574.8|9581.8|9571.8|15
1631715060000|2021-09-15 14:11:00|9583|9573|9576.3|9566.3|9583.3|9573.3|9576.3|9566.3|21
1631715070000|2021-09-15 14:11:10|9576|9566|9576|9566|9576.5|9566.5|9575|9565|17
1631715080000|2021-09-15 14:11:20|9575.5|9565.5|9575.3|9565.3|9577.5|9567.5|9575.3|9565.3|20
1631715090000|2021-09-15 14:11:30|9575|9565|9570|9560|9575|9565|9570|9560|15
1631715100000|2021-09-15 14:11:40|9570.3|9560.3|9570|9560|9571|9561|9569.8|9559.8|17
1631715110000|2021-09-15 14:11:50|9570.3|9560.3|9572.3|9562.3|9574|9564|9570.3|9560.3|20
1631715120000|2021-09-15 14:12:00|9572|9562|9569.8|9559.8|9572|9562|9566.5|9556.5|22
1631715130000|2021-09-15 14:12:10|9571|9561|9569.3|9559.3|9572.8|9562.8|9569.3|9559.3|17
1631715140000|2021-09-15 14:12:20|9569.8|9559.8|9569.8|9559.8|9570.6|9560.6|9567|9557|18
1631715150000|2021-09-15 14:12:30|9570.5|9560.5|9571|9561|9571.8|9561.8|9569.8|9559.8|17
1631715160000|2021-09-15 14:12:40|9570.8|9560.8|9569.3|9559.3|9570.8|9560.8|9568.8|9558.8|10
1631715170000|2021-09-15 14:12:50|9569.5|9559.5|9569.8|9559.8|9570|9560|9568|9558|13
1631715180000|2021-09-15 14:13:00|9569.3|9559.3|9569.5|9559.5|9570|9560|9568|9558|23
1631715190000|2021-09-15 14:13:10|9569.8|9559.8|9575.3|9565.3|9575.3|9565.3|9569.8|9559.8|15
1631715200000|2021-09-15 14:13:20|9575.8|9565.8|9574.8|9564.8|9576.3|9566.3|9574|9564|15
1631715210000|2021-09-15 14:13:30|9573.5|9563.5|9576.5|9566.5|9577.5|9567.5|9573.5|9563.5|13
1631715220000|2021-09-15 14:13:40|9576.8|9566.8|9578|9568|9578|9568|9576.3|9566.3|10
1631715230000|2021-09-15 14:13:50|9577.8|9567.8|9579.3|9569.3|9582.5|9572.5|9577.8|9567.8|13
1631715240000|2021-09-15 14:14:00|9578.8|9568.8|9574|9564|9579|9569|9574|9564|22
1631715250000|2021-09-15 14:14:10|9573.5|9563.5|9573.5|9563.5|9575|9565|9572.5|9562.5|24
1631715260000|2021-09-15 14:14:20|9573.8|9563.8|9575.3|9565.3|9576.3|9566.3|9573.8|9563.8|13
1631715270000|2021-09-15 14:14:30|9575.5|9565.5|9575|9565|9576.3|9566.3|9574.8|9564.8|16
1631715280000|2021-09-15 14:14:40|9575.3|9565.3|9575.3|9565.3|9575.3|9565.3|9574.5|9564.5|21
1631715290000|2021-09-15 14:14:50|9575|9565|9577.3|9567.3|9577.3|9567.3|9572.5|9562.5|15
1631715300000|2021-09-15 14:15:00|9577.5|9567.5|9580.3|9570.3|9580.5|9570.5|9576.3|9566.3|13
1631715310000|2021-09-15 14:15:10|9580.5|9570.5|9577.5|9567.5|9580.5|9570.5|9577.5|9567.5|8
1631715320000|2021-09-15 14:15:20|9577.3|9567.3|9577.8|9567.8|9579|9569|9577.3|9567.3|19
1631715330000|2021-09-15 14:15:30|9578|9568|9584.3|9574.3|9584.8|9574.8|9578|9568|21
1631715340000|2021-09-15 14:15:40|9584.5|9574.5|9582.8|9572.8|9584.5|9574.5|9582|9572|12
1631715350000|2021-09-15 14:15:50|9583|9573|9582.5|9572.5|9583.5|9573.5|9581|9571|13
1631715360000|2021-09-15 14:16:00|9583.3|9573.3|9587.3|9577.3|9587.5|9577.5|9583.3|9573.3|18
1631715370000|2021-09-15 14:16:10|9587.5|9577.5|9590|9580|9590.3|9580.3|9587.5|9577.5|16
1631715380000|2021-09-15 14:16:20|9589.5|9579.5|9591.3|9581.3|9591.3|9581.3|9588.5|9578.5|13
1631715390000|2021-09-15 14:16:30|9591|9581|9589.5|9579.5|9591|9581|9588.3|9578.3|12
1631715400000|2021-09-15 14:16:40|9589.8|9579.8|9588.3|9578.3|9590.3|9580.3|9588.3|9578.3|9
1631715410000|2021-09-15 14:16:50|9587.8|9577.8|9592.5|9582.5|9592.8|9582.8|9587.5|9577.5|18
1631715420000|2021-09-15 14:17:00|9592.8|9582.8|9593.5|9583.5|9594|9584|9592.8|9582.8|11
1631715430000|2021-09-15 14:17:10|9593.3|9583.3|9591|9581|9593.3|9583.3|9591|9581|18
1631715440000|2021-09-15 14:17:20|9591.3|9581.3|9594|9584|9594|9584|9591.3|9581.3|11
1631715450000|2021-09-15 14:17:30|9593.8|9583.8|9594|9584|9594|9584|9592.5|9582.5|14
1631715460000|2021-09-15 14:17:40|9594.3|9584.3|9593.3|9583.3|9595.8|9585.8|9592.8|9582.8|11
1631715470000|2021-09-15 14:17:50|9593|9583|9592.5|9582.5|9595|9585|9592|9582|18
1631715480000|2021-09-15 14:18:00|9592.8|9582.8|9593|9583|9593|9583|9592.3|9582.3|6
1631715490000|2021-09-15 14:18:10|9592.8|9582.8|9594.8|9584.8|9594.8|9584.8|9592.8|9582.8|7
1631715500000|2021-09-15 14:18:20|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|5
1631715510000|2021-09-15 14:18:30|9594.3|9584.3|9593.8|9583.8|9594.3|9584.3|9593.8|9583.8|6
1631715520000|2021-09-15 14:18:40|9592.5|9582.5|9592.3|9582.3|9592.8|9582.8|9592|9582|11
1631715530000|2021-09-15 14:18:50|9592|9582|9589.3|9579.3|9592.5|9582.5|9589.3|9579.3|13
1631715540000|2021-09-15 14:19:00|9589|9579|9591.8|9581.8|9591.8|9581.8|9589|9579|19
1631715550000|2021-09-15 14:19:10|9592|9582|9594.5|9584.5|9594.5|9584.5|9592|9582|10
1631715560000|2021-09-15 14:19:20|9594|9584|9594.3|9584.3|9595.3|9585.3|9593.5|9583.5|14
1631715570000|2021-09-15 14:19:30|9594.8|9584.8|9596.3|9586.3|9596.3|9586.3|9594.8|9584.8|12
1631715580000|2021-09-15 14:19:40|9597|9587|9600.3|9590.3|9600.8|9590.8|9597|9587|14
1631715590000|2021-09-15 14:19:50|9600.5|9590.5|9600.3|9590.3|9601.5|9591.5|9600|9590|22
1631715600000|2021-09-15 14:20:00|9600.8|9590.8|9603.5|9593.5|9603.5|9593.5|9600.8|9590.8|20
1631715610000|2021-09-15 14:20:10|9602.8|9592.8|9604.3|9594.3|9604.3|9594.3|9602|9592|13
1631715620000|2021-09-15 14:20:20|9604|9594|9602.5|9592.5|9604|9594|9602|9592|12
1631715630000|2021-09-15 14:20:30|9602.3|9592.3|9603|9593|9603|9593|9600.5|9590.5|16
1631715640000|2021-09-15 14:20:40|9602.3|9592.3|9601|9591|9602.5|9592.5|9601|9591|10
1631715650000|2021-09-15 14:20:50|9601.8|9591.8|9600.5|9590.5|9601.8|9591.8|9600.3|9590.3|8
1631715660000|2021-09-15 14:21:00|9600.8|9590.8|9600.8|9590.8|9601.8|9591.8|9600.8|9590.8|10
1631715670000|2021-09-15 14:21:10|9601|9591|9602.5|9592.5|9603.8|9593.8|9601|9591|8
1631715680000|2021-09-15 14:21:20|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1631715690000|2021-09-15 14:21:30|9603|9593|9607|9597|9607|9597|9603|9593|8
1631715700000|2021-09-15 14:21:40|9606.5|9596.5|9608.3|9598.3|9610.3|9600.3|9606.5|9596.5|14
1631715710000|2021-09-15 14:21:50|9608.5|9598.5|9604.5|9594.5|9608.5|9598.5|9604.5|9594.5|14
1631715720000|2021-09-15 14:22:00|9604.8|9594.8|9603.3|9593.3|9604.8|9594.8|9603.3|9593.3|4
1631715740000|2021-09-15 14:22:20|9603|9593|9602.3|9592.3|9603|9593|9602|9592|6
1631715750000|2021-09-15 14:22:30|9602.5|9592.5|9602.3|9592.3|9602.5|9592.5|9601.8|9591.8|6
1631715760000|2021-09-15 14:22:40|9602.5|9592.5|9605|9595|9605|9595|9602.5|9592.5|5
1631715770000|2021-09-15 14:22:50|9604.8|9594.8|9605.3|9595.3|9605.5|9595.5|9604.8|9594.8|6
1631715780000|2021-09-15 14:23:00|9606.3|9596.3|9606.3|9596.3|9607.3|9597.3|9606|9596|13
1631715790000|2021-09-15 14:23:10|9606.8|9596.8|9605|9595|9607|9597|9604.8|9594.8|10
1631715800000|2021-09-15 14:23:20|9603.8|9593.8|9604.3|9594.3|9604.3|9594.3|9603.5|9593.5|5
1631715810000|2021-09-15 14:23:30|9604.5|9594.5|9604.8|9594.8|9604.8|9594.8|9604.5|9594.5|2
1631715820000|2021-09-15 14:23:40|9605|9595|9605|9595|9606.3|9596.3|9605|9595|9
1631715830000|2021-09-15 14:23:50|9605.3|9595.3|9605.3|9595.3|9606|9596|9604.3|9594.3|10
1631715840000|2021-09-15 14:24:00|9605.8|9595.8|9610.3|9600.3|9611.8|9601.8|9605.3|9595.3|25
1631715850000|2021-09-15 14:24:10|9610.5|9600.5|9610.3|9600.3|9611|9601|9610.3|9600.3|10
1631715860000|2021-09-15 14:24:20|9610.5|9600.5|9611.5|9601.5|9611.5|9601.5|9610.5|9600.5|4
1631715870000|2021-09-15 14:24:30|9611.3|9601.3|9611.8|9601.8|9612.5|9602.5|9609.5|9599.5|14
1631715880000|2021-09-15 14:24:40|9612|9602|9613.8|9603.8|9613.8|9603.8|9612|9602|5
1631715890000|2021-09-15 14:24:50|9613|9603|9613.3|9603.3|9613.5|9603.5|9612|9602|13
1631715900000|2021-09-15 14:25:00|9613.5|9603.5|9618|9608|9619|9609|9613.5|9603.5|23
1631715910000|2021-09-15 14:25:10|9617.8|9607.8|9616.8|9606.8|9617.8|9607.8|9616.8|9606.8|8
1631715920000|2021-09-15 14:25:20|9616|9606|9613.3|9603.3|9617.3|9607.3|9613.3|9603.3|12
1631715930000|2021-09-15 14:25:30|9613|9603|9613.8|9603.8|9614.5|9604.5|9613|9603|12
1631715940000|2021-09-15 14:25:40|9613.5|9603.5|9614.5|9604.5|9614.5|9604.5|9613|9603|11
1631715950000|2021-09-15 14:25:50|9614|9604|9611.8|9601.8|9614.5|9604.5|9611|9601|15
1631715960000|2021-09-15 14:26:00|9612|9602|9613.5|9603.5|9613.8|9603.8|9612|9602|17
1631715970000|2021-09-15 14:26:10|9613.3|9603.3|9612.8|9602.8|9613.5|9603.5|9612.3|9602.3|21
1631715980000|2021-09-15 14:26:20|9612.5|9602.5|9612.3|9602.3|9612.5|9602.5|9612|9602|6
1631715990000|2021-09-15 14:26:30|9612.8|9602.8|9613.3|9603.3|9613.8|9603.8|9612.8|9602.8|13
1631716000000|2021-09-15 14:26:40|9613.5|9603.5|9613.3|9603.3|9613.8|9603.8|9613.3|9603.3|10
1631716010000|2021-09-15 14:26:50|9613.5|9603.5|9613.8|9603.8|9613.8|9603.8|9612.5|9602.5|12
1631716020000|2021-09-15 14:27:00|9613.5|9603.5|9612.3|9602.3|9613.5|9603.5|9612.3|9602.3|10
1631716030000|2021-09-15 14:27:10|9612|9602|9612|9602|9612.8|9602.8|9612|9602|15
1631716040000|2021-09-15 14:27:20|9611.8|9601.8|9611.8|9601.8|9612.5|9602.5|9611.3|9601.3|6
1631716050000|2021-09-15 14:27:30|9611.3|9601.3|9612.8|9602.8|9613.3|9603.3|9611.3|9601.3|14
1631716060000|2021-09-15 14:27:40|9612.5|9602.5|9612|9602|9613.3|9603.3|9611|9601|13
1631716070000|2021-09-15 14:27:50|9611.5|9601.5|9611|9601|9611.5|9601.5|9611|9601|7
1631716080000|2021-09-15 14:28:00|9611.3|9601.3|9611|9601|9611.3|9601.3|9610.8|9600.8|3
1631716090000|2021-09-15 14:28:10|9611.3|9601.3|9614.8|9604.8|9615.3|9605.3|9611.3|9601.3|16
1631716100000|2021-09-15 14:28:20|9615|9605|9617|9607|9617|9607|9614.8|9604.8|13
1631716110000|2021-09-15 14:28:30|9616.5|9606.5|9617.3|9607.3|9618.3|9608.3|9616.3|9606.3|16
1631716120000|2021-09-15 14:28:40|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|4
1631716130000|2021-09-15 14:28:50|9617|9607|9617.3|9607.3|9618.5|9608.5|9615.8|9605.8|18
1631716140000|2021-09-15 14:29:00|9616.8|9606.8|9616.5|9606.5|9618|9608|9616.5|9606.5|19
1631716150000|2021-09-15 14:29:10|9616.3|9606.3|9619|9609|9619.3|9609.3|9615.5|9605.5|20
1631716160000|2021-09-15 14:29:20|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.5|9608.5|14
1631716170000|2021-09-15 14:29:30|9620|9610|9619.3|9609.3|9621|9611|9618.5|9608.5|15
1631716180000|2021-09-15 14:29:40|9619|9609|9621|9611|9621.8|9611.8|9619|9609|9
1631716190000|2021-09-15 14:29:50|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9621|9611|8
1631716200000|2021-09-15 14:30:00|9621|9611|9623.3|9613.3|9624.3|9614.3|9620.8|9610.8|22
1631716210000|2021-09-15 14:30:10|9623|9613|9620|9610|9623|9613|9619.8|9609.8|8
1631716220000|2021-09-15 14:30:20|9619.8|9609.8|9620.3|9610.3|9620.3|9610.3|9619.8|9609.8|9
1631716230000|2021-09-15 14:30:30|9620.8|9610.8|9622.5|9612.5|9622.5|9612.5|9620.3|9610.3|9
1631716240000|2021-09-15 14:30:40|9622.8|9612.8|9623.5|9613.5|9623.5|9613.5|9622.8|9612.8|7
1631716250000|2021-09-15 14:30:50|9623.8|9613.8|9625|9615|9626|9616|9623.8|9613.8|16
1631716260000|2021-09-15 14:31:00|9625.3|9615.3|9626|9616|9627|9617|9625|9615|21
1631716270000|2021-09-15 14:31:10|9625.8|9615.8|9627|9617|9628|9618|9625.8|9615.8|16
1631716280000|2021-09-15 14:31:20|9627.3|9617.3|9627.8|9617.8|9627.8|9617.8|9626.5|9616.5|12
1631716290000|2021-09-15 14:31:30|9627.5|9617.5|9623|9613|9627.5|9617.5|9622.8|9612.8|9
1631716300000|2021-09-15 14:31:40|9623.3|9613.3|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|7
1631716310000|2021-09-15 14:31:50|9622|9612|9620.3|9610.3|9622|9612|9620|9610|5
1631716320000|2021-09-15 14:32:00|9620|9610|9619.8|9609.8|9621.3|9611.3|9619.8|9609.8|14
1631716330000|2021-09-15 14:32:10|9619.5|9609.5|9615|9605|9620|9610|9614.5|9604.5|16
1631716340000|2021-09-15 14:32:20|9614.8|9604.8|9613.8|9603.8|9616.5|9606.5|9613.5|9603.5|14
1631716350000|2021-09-15 14:32:30|9613.5|9603.5|9616.8|9606.8|9616.8|9606.8|9612.8|9602.8|13
1631716360000|2021-09-15 14:32:40|9616.5|9606.5|9615.3|9605.3|9616.5|9606.5|9615|9605|11
1631716370000|2021-09-15 14:32:50|9614.8|9604.8|9611.5|9601.5|9614.8|9604.8|9611.5|9601.5|8
1631716380000|2021-09-15 14:33:00|9611.8|9601.8|9615.3|9605.3|9615.3|9605.3|9611.8|9601.8|15
1631716390000|2021-09-15 14:33:10|9615.5|9605.5|9621.5|9611.5|9621.5|9611.5|9615.5|9605.5|14
1631716400000|2021-09-15 14:33:20|9621.8|9611.8|9618.8|9608.8|9622.3|9612.3|9618.8|9608.8|6
1631716410000|2021-09-15 14:33:30|9618.5|9608.5|9615.3|9605.3|9618.5|9608.5|9615.3|9605.3|6
1631716420000|2021-09-15 14:33:40|9615.5|9605.5|9616|9606|9616.3|9606.3|9615.5|9605.5|3
1631716430000|2021-09-15 14:33:50|9615.5|9605.5|9615|9605|9615.5|9605.5|9615|9605|3
1631716440000|2021-09-15 14:34:00|9616|9606|9616.5|9606.5|9616.5|9606.5|9616|9606|3
1631716450000|2021-09-15 14:34:10|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|2
1631716460000|2021-09-15 14:34:20|9617.5|9607.5|9617.3|9607.3|9617.8|9607.8|9615.3|9605.3|9
1631716470000|2021-09-15 14:34:30|9617.8|9607.8|9619.3|9609.3|9619.8|9609.8|9617.5|9607.5|23
1631716480000|2021-09-15 14:34:40|9619.5|9609.5|9618|9608|9619.5|9609.5|9617.8|9607.8|13
1631716490000|2021-09-15 14:34:50|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1631716500000|2021-09-15 14:35:00|9616.5|9606.5|9617.5|9607.5|9617.5|9607.5|9616.3|9606.3|6
1631716510000|2021-09-15 14:35:10|9617.8|9607.8|9619|9609|9619.5|9609.5|9617.8|9607.8|7
1631716520000|2021-09-15 14:35:20|9618.8|9608.8|9619.8|9609.8|9619.8|9609.8|9618.8|9608.8|6
1631716530000|2021-09-15 14:35:30|9619.5|9609.5|9623|9613|9624.5|9614.5|9619.5|9609.5|20
1631716540000|2021-09-15 14:35:40|9621.5|9611.5|9621.3|9611.3|9622.3|9612.3|9621|9611|15
1631716550000|2021-09-15 14:35:50|9621|9611|9620.3|9610.3|9621|9611|9619.8|9609.8|8
1631716560000|2021-09-15 14:36:00|9616|9606|9617.3|9607.3|9618.3|9608.3|9615.5|9605.5|9
1631716570000|2021-09-15 14:36:10|9616.5|9606.5|9614.3|9604.3|9616.5|9606.5|9613.8|9603.8|7
1631716600000|2021-09-15 14:36:40|9614|9604|9610.3|9600.3|9614.5|9604.5|9610.3|9600.3|9
1631716610000|2021-09-15 14:36:50|9611|9601|9611.3|9601.3|9611.8|9601.8|9611|9601|7
1631716620000|2021-09-15 14:37:00|9611.8|9601.8|9611.5|9601.5|9614|9604|9611.5|9601.5|13
1631716630000|2021-09-15 14:37:10|9611.3|9601.3|9613.3|9603.3|9613.3|9603.3|9610.5|9600.5|9
1631716640000|2021-09-15 14:37:20|9613|9603|9613|9603|9615.5|9605.5|9612|9602|18
1631716650000|2021-09-15 14:37:30|9612.8|9602.8|9609.8|9599.8|9613|9603|9609.8|9599.8|10
1631716660000|2021-09-15 14:37:40|9610|9600|9608|9598|9610|9600|9607.8|9597.8|6
1631716670000|2021-09-15 14:37:50|9609|9599|9610|9600|9610|9600|9608.8|9598.8|6
1631716680000|2021-09-15 14:38:00|9609.8|9599.8|9612.5|9602.5|9612.5|9602.5|9609.8|9599.8|11
1631716690000|2021-09-15 14:38:10|9612.8|9602.8|9618|9608|9618|9608|9612.8|9602.8|10
1631716700000|2021-09-15 14:38:20|9620|9610|9622|9612|9623.5|9613.5|9620|9610|12
1631716710000|2021-09-15 14:38:30|9621.8|9611.8|9620.8|9610.8|9623|9613|9620.5|9610.5|12
1631716720000|2021-09-15 14:38:40|9621|9611|9620.5|9610.5|9621.3|9611.3|9619|9609|14
1631716730000|2021-09-15 14:38:50|9620.8|9610.8|9619.3|9609.3|9620.8|9610.8|9617.5|9607.5|13
1631716740000|2021-09-15 14:39:00|9620.3|9610.3|9624.5|9614.5|9625.8|9615.8|9620.3|9610.3|15
1631716750000|2021-09-15 14:39:10|9624.3|9614.3|9622.3|9612.3|9624.3|9614.3|9621.5|9611.5|7
1631716760000|2021-09-15 14:39:20|9622|9612|9620.5|9610.5|9622|9612|9619.3|9609.3|11
1631716770000|2021-09-15 14:39:30|9620.8|9610.8|9621.5|9611.5|9621.5|9611.5|9620.3|9610.3|7
1631716780000|2021-09-15 14:39:40|9621.8|9611.8|9623.8|9613.8|9624.5|9614.5|9621.8|9611.8|14
1631716790000|2021-09-15 14:39:50|9623.3|9613.3|9622.8|9612.8|9623.3|9613.3|9622.8|9612.8|3
1631716800000|2021-09-15 14:40:00|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9620|9610|16
1631716810000|2021-09-15 14:40:10|9622.3|9612.3|9618.8|9608.8|9622.3|9612.3|9618.8|9608.8|13
1631716820000|2021-09-15 14:40:20|9619|9609|9616.8|9606.8|9619.3|9609.3|9616.8|9606.8|9
1631716830000|2021-09-15 14:40:30|9617|9607|9615|9605|9617|9607|9613.8|9603.8|5
1631716840000|2021-09-15 14:40:40|9615.3|9605.3|9614.8|9604.8|9615.3|9605.3|9614.8|9604.8|4
1631716850000|2021-09-15 14:40:50|9615|9605|9616.8|9606.8|9616.8|9606.8|9615|9605|5
1631716860000|2021-09-15 14:41:00|9615.5|9605.5|9615.5|9605.5|9615.8|9605.8|9615|9605|13
1631716870000|2021-09-15 14:41:10|9615.8|9605.8|9610.3|9600.3|9615.8|9605.8|9610|9600|21
1631716880000|2021-09-15 14:41:20|9610.5|9600.5|9610.5|9600.5|9612.5|9602.5|9610.3|9600.3|14
1631716890000|2021-09-15 14:41:30|9611|9601|9610.3|9600.3|9611|9601|9610|9600|6
1631716900000|2021-09-15 14:41:40|9610|9600|9610.5|9600.5|9610.5|9600.5|9610|9600|3
1631716910000|2021-09-15 14:41:50|9610.8|9600.8|9614.8|9604.8|9615.5|9605.5|9610.8|9600.8|8
1631716920000|2021-09-15 14:42:00|9614.3|9604.3|9618|9608|9618.8|9608.8|9613|9603|18
1631716930000|2021-09-15 14:42:10|9617.5|9607.5|9620.3|9610.3|9620.3|9610.3|9616.5|9606.5|14
1631716940000|2021-09-15 14:42:20|9621.3|9611.3|9622.9|9612.9|9622.9|9612.9|9619.8|9609.8|8
1631716950000|2021-09-15 14:42:30|9621.5|9611.5|9620.3|9610.3|9621.5|9611.5|9620.3|9610.3|4
1631716960000|2021-09-15 14:42:40|9620.5|9610.5|9623|9613|9623|9613|9620.5|9610.5|6
1631716970000|2021-09-15 14:42:50|9622.5|9612.5|9625.5|9615.5|9625.5|9615.5|9622.5|9612.5|9
1631716980000|2021-09-15 14:43:00|9625.8|9615.8|9627.8|9617.8|9628.5|9618.5|9624.3|9614.3|12
1631716990000|2021-09-15 14:43:10|9627.3|9617.3|9626.8|9616.8|9627.3|9617.3|9625.8|9615.8|12
1631717000000|2021-09-15 14:43:20|9626.5|9616.5|9626.3|9616.3|9626.5|9616.5|9623.8|9613.8|13
1631717010000|2021-09-15 14:43:30|9626.5|9616.5|9625.5|9615.5|9628.3|9618.3|9625.5|9615.5|13
1631717020000|2021-09-15 14:43:40|9624.3|9614.3|9622.3|9612.3|9625|9615|9622.3|9612.3|10
1631717030000|2021-09-15 14:43:50|9622.5|9612.5|9623|9613|9623|9613|9622.5|9612.5|5
1631717040000|2021-09-15 14:44:00|9622.8|9612.8|9620.3|9610.3|9622.8|9612.8|9620.3|9610.3|7
1631717050000|2021-09-15 14:44:10|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9619.8|9609.8|10
1631717060000|2021-09-15 14:44:20|9622|9612|9619.8|9609.8|9622|9612|9618.8|9608.8|6
1631717070000|2021-09-15 14:44:30|9620|9610|9621|9611|9621|9611|9619.8|9609.8|3
1631717080000|2021-09-15 14:44:40|9620.8|9610.8|9617.5|9607.5|9620.8|9610.8|9617.5|9607.5|12
1631717090000|2021-09-15 14:44:50|9617.8|9607.8|9620.5|9610.5|9620.5|9610.5|9616|9606|12
1631717100000|2021-09-15 14:45:00|9620.8|9610.8|9621.3|9611.3|9621.3|9611.3|9618|9608|9
1631717120000|2021-09-15 14:45:20|9621.8|9611.8|9621.8|9611.8|9622.8|9612.8|9620.5|9610.5|12
1631717130000|2021-09-15 14:45:30|9622|9612|9620.8|9610.8|9622|9612|9620.8|9610.8|5
1631717140000|2021-09-15 14:45:40|9621|9611|9619.8|9609.8|9621.8|9611.8|9619.8|9609.8|6
1631717150000|2021-09-15 14:45:50|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|4
1631717160000|2021-09-15 14:46:00|9619|9609|9622.8|9612.8|9623.5|9613.5|9619|9609|11
1631717170000|2021-09-15 14:46:10|9622.5|9612.5|9620.5|9610.5|9623.3|9613.3|9620.3|9610.3|10
1631717180000|2021-09-15 14:46:20|9620.8|9610.8|9622|9612|9622|9612|9619.5|9609.5|8
1631717190000|2021-09-15 14:46:30|9622.3|9612.3|9627.5|9617.5|9627.5|9617.5|9620.8|9610.8|19
1631717200000|2021-09-15 14:46:40|9627.3|9617.3|9624.3|9614.3|9627.3|9617.3|9623.5|9613.5|17
1631717210000|2021-09-15 14:46:50|9623.8|9613.8|9625.5|9615.5|9625.5|9615.5|9622.8|9612.8|10
1631717220000|2021-09-15 14:47:00|9625.8|9615.8|9627.8|9617.8|9627.8|9617.8|9625.8|9615.8|16
1631717230000|2021-09-15 14:47:10|9627.5|9617.5|9627.8|9617.8|9627.8|9617.8|9627|9617|13
1631717240000|2021-09-15 14:47:20|9627|9617|9622.8|9612.8|9627.8|9617.8|9622.8|9612.8|14
1631717250000|2021-09-15 14:47:30|9622.3|9612.3|9628.3|9618.3|9628.3|9618.3|9622.3|9612.3|9
1631717260000|2021-09-15 14:47:40|9629|9619|9627.8|9617.8|9629|9619|9627.8|9617.8|7
1631717270000|2021-09-15 14:47:50|9627.5|9617.5|9628.5|9618.5|9628.8|9618.8|9627|9617|13
1631717280000|2021-09-15 14:48:00|9628.3|9618.3|9628.3|9618.3|9629.3|9619.3|9628|9618|10
1631717290000|2021-09-15 14:48:10|9628|9618|9629|9619|9629.3|9619.3|9627.5|9617.5|8
1631717300000|2021-09-15 14:48:20|9628.5|9618.5|9629|9619|9629.3|9619.3|9628.5|9618.5|4
1631717310000|2021-09-15 14:48:30|9629.3|9619.3|9628.8|9618.8|9629.5|9619.5|9628.8|9618.8|7
1631717320000|2021-09-15 14:48:40|9629|9619|9629.3|9619.3|9629.3|9619.3|9627.8|9617.8|9
1631717330000|2021-09-15 14:48:50|9629|9619|9631.3|9621.3|9631.3|9621.3|9629|9619|8
1631717340000|2021-09-15 14:49:00|9631.5|9621.5|9633.8|9623.8|9633.8|9623.8|9631.5|9621.5|11
1631717350000|2021-09-15 14:49:10|9634.3|9624.3|9634.5|9624.5|9634.5|9624.5|9633.5|9623.5|10
1631717360000|2021-09-15 14:49:20|9635.8|9625.8|9636.3|9626.3|9636.5|9626.5|9635.8|9625.8|7
1631717370000|2021-09-15 14:49:30|9636.5|9626.5|9638.3|9628.3|9638.5|9628.5|9636.5|9626.5|10
1631717380000|2021-09-15 14:49:40|9638.5|9628.5|9634.3|9624.3|9638.5|9628.5|9634.3|9624.3|9
1631717390000|2021-09-15 14:49:50|9634.5|9624.5|9635.5|9625.5|9636.3|9626.3|9634.5|9624.5|12
1631717400000|2021-09-15 14:50:00|9635.3|9625.3|9640.3|9630.3|9640.3|9630.3|9635.3|9625.3|11
1631717410000|2021-09-15 14:50:10|9640|9630|9639|9629|9640|9630|9638.5|9628.5|14
1631717420000|2021-09-15 14:50:20|9638.5|9628.5|9638.3|9628.3|9639|9629|9637.5|9627.5|8
1631717430000|2021-09-15 14:50:30|9637.8|9627.8|9637.8|9627.8|9638|9628|9637.3|9627.3|6
1631717440000|2021-09-15 14:50:40|9637.5|9627.5|9636.8|9626.8|9637.5|9627.5|9636|9626|5
1631717450000|2021-09-15 14:50:50|9636.5|9626.5|9639|9629|9639|9629|9636.5|9626.5|11
1631717460000|2021-09-15 14:51:00|9638.8|9628.8|9641|9631|9641.8|9631.8|9638.8|9628.8|20
1631717470000|2021-09-15 14:51:10|9640.8|9630.8|9641.8|9631.8|9641.8|9631.8|9639.8|9629.8|10
1631717480000|2021-09-15 14:51:20|9641.5|9631.5|9649|9639|9649.3|9639.3|9641|9631|18
1631717490000|2021-09-15 14:51:30|9648.8|9638.8|9644.8|9634.8|9648.8|9638.8|9644.8|9634.8|18
1631717500000|2021-09-15 14:51:40|9644.5|9634.5|9642.8|9632.8|9644.8|9634.8|9642.8|9632.8|14
1631717510000|2021-09-15 14:51:50|9642.5|9632.5|9641.5|9631.5|9642.5|9632.5|9640.5|9630.5|9
1631717520000|2021-09-15 14:52:00|9641.8|9631.8|9641|9631|9644.3|9634.3|9640.5|9630.5|18
1631717530000|2021-09-15 14:52:10|9640.8|9630.8|9638.3|9628.3|9640.8|9630.8|9637.8|9627.8|14
1631717540000|2021-09-15 14:52:20|9638.5|9628.5|9638.3|9628.3|9640.5|9630.5|9638.3|9628.3|11
1631717550000|2021-09-15 14:52:30|9638|9628|9638.3|9628.3|9638.5|9628.5|9638|9628|4
1631717560000|2021-09-15 14:52:40|9638|9628|9638.5|9628.5|9638.5|9628.5|9636.5|9626.5|17
1631717570000|2021-09-15 14:52:50|9638.3|9628.3|9641.3|9631.3|9641.3|9631.3|9637.5|9627.5|16
1631717580000|2021-09-15 14:53:00|9640.5|9630.5|9643.5|9633.5|9644.5|9634.5|9640|9630|22
1631717590000|2021-09-15 14:53:10|9645.8|9635.8|9643.5|9633.5|9645.8|9635.8|9642.3|9632.3|14
1631717600000|2021-09-15 14:53:20|9642.8|9632.8|9640.8|9630.8|9642.8|9632.8|9640.8|9630.8|3
1631717610000|2021-09-15 14:53:30|9641.3|9631.3|9641.5|9631.5|9644.3|9634.3|9641.3|9631.3|10
1631717620000|2021-09-15 14:53:40|9641.8|9631.8|9647|9637|9649.3|9639.3|9641.8|9631.8|21
1631717630000|2021-09-15 14:53:50|9647.3|9637.3|9642.3|9632.3|9647.3|9637.3|9641.8|9631.8|19
1631717640000|2021-09-15 14:54:00|9641.5|9631.5|9637.3|9627.3|9641.5|9631.5|9637|9627|20
1631717650000|2021-09-15 14:54:10|9635.5|9625.5|9630.5|9620.5|9636|9626|9630|9620|21
1631717660000|2021-09-15 14:54:20|9631.5|9621.5|9632|9622|9633.3|9623.3|9630.5|9620.5|17
1631717670000|2021-09-15 14:54:30|9632.3|9622.3|9630.3|9620.3|9633.3|9623.3|9630.3|9620.3|14
1631717680000|2021-09-15 14:54:40|9630.8|9620.8|9630.3|9620.3|9631.8|9621.8|9630|9620|12
1631717690000|2021-09-15 14:54:50|9630|9620|9627|9617|9630|9620|9627|9617|10
1631717700000|2021-09-15 14:55:00|9627.3|9617.3|9627|9617|9627.3|9617.3|9626.3|9616.3|11
1631717710000|2021-09-15 14:55:10|9626.8|9616.8|9629.5|9619.5|9629.8|9619.8|9626.8|9616.8|9
1631717720000|2021-09-15 14:55:20|9629.3|9619.3|9627|9617|9629.3|9619.3|9627|9617|10
1631717730000|2021-09-15 14:55:30|9626.3|9616.3|9630.3|9620.3|9630.5|9620.5|9625.8|9615.8|16
1631717740000|2021-09-15 14:55:40|9630.5|9620.5|9634|9624|9634|9624|9630.3|9620.3|21
1631717750000|2021-09-15 14:55:50|9633.8|9623.8|9635.5|9625.5|9636.3|9626.3|9633.8|9623.8|12
1631717760000|2021-09-15 14:56:00|9635.8|9625.8|9638.8|9628.8|9638.8|9628.8|9635.8|9625.8|10
1631717770000|2021-09-15 14:56:10|9638.5|9628.5|9642.3|9632.3|9642.8|9632.8|9638.5|9628.5|12
1631717780000|2021-09-15 14:56:20|9641.5|9631.5|9639.8|9629.8|9642|9632|9639.8|9629.8|7
1631717790000|2021-09-15 14:56:30|9639.5|9629.5|9642.3|9632.3|9643|9633|9638.3|9628.3|14
1631717800000|2021-09-15 14:56:40|9641.3|9631.3|9638.3|9628.3|9641.3|9631.3|9638.3|9628.3|11
1631717810000|2021-09-15 14:56:50|9638|9628|9639|9629|9639|9629|9636.3|9626.3|16
1631717820000|2021-09-15 14:57:00|9639.3|9629.3|9639.5|9629.5|9639.5|9629.5|9637.3|9627.3|17
1631717830000|2021-09-15 14:57:10|9639.8|9629.8|9636.3|9626.3|9639.8|9629.8|9635.5|9625.5|14
1631717840000|2021-09-15 14:57:20|9636|9626|9636|9626|9636.3|9626.3|9635.8|9625.8|7
1631717850000|2021-09-15 14:57:30|9636.3|9626.3|9639.8|9629.8|9640.8|9630.8|9635.5|9625.5|15
1631717860000|2021-09-15 14:57:40|9638.8|9628.8|9638.5|9628.5|9639.8|9629.8|9638|9628|11
1631717870000|2021-09-15 14:57:50|9638.3|9628.3|9638.5|9628.5|9638.8|9628.8|9638.3|9628.3|4
1631717880000|2021-09-15 14:58:00|9638.3|9628.3|9643.5|9633.5|9644|9634|9637.5|9627.5|17
1631717890000|2021-09-15 14:58:10|9643.8|9633.8|9646.5|9636.5|9647.5|9637.5|9643.8|9633.8|17
1631717900000|2021-09-15 14:58:20|9646|9636|9640|9630|9646.8|9636.8|9640|9630|18
1631717910000|2021-09-15 14:58:30|9640.3|9630.3|9635.5|9625.5|9640.3|9630.3|9635.5|9625.5|12
1631717920000|2021-09-15 14:58:40|9635.8|9625.8|9641.5|9631.5|9641.5|9631.5|9635.5|9625.5|11
1631717930000|2021-09-15 14:58:50|9642|9632|9640.5|9630.5|9642|9632|9640.5|9630.5|6
1631717940000|2021-09-15 14:59:00|9638.5|9628.5|9636.8|9626.8|9639.3|9629.3|9636.3|9626.3|9
1631717950000|2021-09-15 14:59:10|9637|9627|9639.5|9629.5|9641.3|9631.3|9637|9627|16
1631717960000|2021-09-15 14:59:20|9639.8|9629.8|9640.3|9630.3|9640.3|9630.3|9639.8|9629.8|3
1631717970000|2021-09-15 14:59:30|9640.5|9630.5|9641.5|9631.5|9642.5|9632.5|9640.5|9630.5|7
1631717980000|2021-09-15 14:59:40|9642|9632|9645|9635|9646.3|9636.3|9641.3|9631.3|14
1631717990000|2021-09-15 14:59:50|9644.8|9634.8|9638|9628|9644.8|9634.8|9637.3|9627.3|18
1631718000000|2021-09-15 15:00:00|9638.8|9628.8|9637.8|9627.8|9641.5|9631.5|9637.3|9627.3|20
1631718010000|2021-09-15 15:00:10|9638|9628|9637|9627|9638.8|9628.8|9637|9627|6
1631718020000|2021-09-15 15:00:20|9636.3|9626.3|9635.3|9625.3|9636.3|9626.3|9634.3|9624.3|9
1631718030000|2021-09-15 15:00:30|9635|9625|9634.3|9624.3|9635.3|9625.3|9633.8|9623.8|13
1631718040000|2021-09-15 15:00:40|9634|9624|9635.5|9625.5|9635.5|9625.5|9634|9624|10
1631718050000|2021-09-15 15:00:50|9635|9625|9632.8|9622.8|9635|9625|9632.3|9622.3|8
1631718060000|2021-09-15 15:01:00|9632.3|9622.3|9630.8|9620.8|9633|9623|9628.5|9618.5|16
1631718070000|2021-09-15 15:01:10|9630.3|9620.3|9626.5|9616.5|9630.3|9620.3|9626.3|9616.3|13
1631718080000|2021-09-15 15:01:20|9626.8|9616.8|9635.5|9625.5|9636|9626|9626|9616|13
1631718090000|2021-09-15 15:01:30|9635.3|9625.3|9639.8|9629.8|9639.8|9629.8|9635.3|9625.3|16
1631718100000|2021-09-15 15:01:40|9639.5|9629.5|9638.3|9628.3|9640|9630|9637.8|9627.8|11
1631718110000|2021-09-15 15:01:50|9638|9628|9638|9628|9638|9628|9638|9628|1
1631718120000|2021-09-15 15:02:00|9637.3|9627.3|9636.3|9626.3|9638|9628|9636.3|9626.3|8
1631718130000|2021-09-15 15:02:10|9636.5|9626.5|9640.8|9630.8|9641|9631|9636.5|9626.5|9
1631718140000|2021-09-15 15:02:20|9640.3|9630.3|9639.3|9629.3|9640.3|9630.3|9637.8|9627.8|11
1631718150000|2021-09-15 15:02:30|9639.5|9629.5|9638.8|9628.8|9639.5|9629.5|9636.5|9626.5|18
1631718160000|2021-09-15 15:02:40|9639|9629|9639|9629|9639.8|9629.8|9638.5|9628.5|10
1631718170000|2021-09-15 15:02:50|9638.5|9628.5|9640.5|9630.5|9640.5|9630.5|9638.5|9628.5|10
1631718180000|2021-09-15 15:03:00|9640.3|9630.3|9641.3|9631.3|9641.3|9631.3|9638.3|9628.3|8
1631718190000|2021-09-15 15:03:10|9641.5|9631.5|9645.3|9635.3|9646|9636|9641.5|9631.5|21
1631718200000|2021-09-15 15:03:20|9645.5|9635.5|9644|9634|9646|9636|9643.8|9633.8|16
1631718210000|2021-09-15 15:03:30|9643.8|9633.8|9647.3|9637.3|9647.3|9637.3|9643.8|9633.8|10
1631718220000|2021-09-15 15:03:40|9647.5|9637.5|9645.6|9635.6|9648.5|9638.5|9645.4|9635.4|11
1631718230000|2021-09-15 15:03:50|9645.4|9635.4|9644.8|9634.8|9645.4|9635.4|9643.8|9633.8|14
1631718240000|2021-09-15 15:04:00|9647|9637|9648|9638|9648.5|9638.5|9647|9637|17
1631718250000|2021-09-15 15:04:10|9648.3|9638.3|9648.3|9638.3|9648.5|9638.5|9648.3|9638.3|3
1631718260000|2021-09-15 15:04:20|9648.5|9638.5|9648.3|9638.3|9648.5|9638.5|9648.3|9638.3|4
1631718270000|2021-09-15 15:04:30|9647.8|9637.8|9645.8|9635.8|9647.8|9637.8|9645.8|9635.8|5
1631718280000|2021-09-15 15:04:40|9646|9636|9645.5|9635.5|9646.5|9636.5|9645.5|9635.5|7
1631718290000|2021-09-15 15:04:50|9645.8|9635.8|9646|9636|9646.3|9636.3|9645.8|9635.8|7
1631718300000|2021-09-15 15:05:00|9645.8|9635.8|9642.8|9632.8|9646.3|9636.3|9641.8|9631.8|17
1631718310000|2021-09-15 15:05:10|9642.5|9632.5|9639.8|9629.8|9642.5|9632.5|9639.8|9629.8|6
1631718320000|2021-09-15 15:05:20|9640|9630|9639.3|9629.3|9640|9630|9639|9629|6
1631718330000|2021-09-15 15:05:30|9639.8|9629.8|9640.8|9630.8|9645|9635|9639.8|9629.8|12
1631718340000|2021-09-15 15:05:40|9640.5|9630.5|9640.8|9630.8|9641|9631|9639.5|9629.5|9
1631718350000|2021-09-15 15:05:50|9641|9631|9641|9631|9641.3|9631.3|9641|9631|5
1631718360000|2021-09-15 15:06:00|9641.3|9631.3|9641|9631|9641.5|9631.5|9641|9631|7
1631718370000|2021-09-15 15:06:10|9641.5|9631.5|9640.8|9630.8|9641.8|9631.8|9640.8|9630.8|6
1631718380000|2021-09-15 15:06:20|9640.5|9630.5|9640|9630|9640.5|9630.5|9639.5|9629.5|3
1631718390000|2021-09-15 15:06:30|9639.8|9629.8|9640.3|9630.3|9640.3|9630.3|9639|9629|5
1631718400000|2021-09-15 15:06:40|9640|9630|9639.8|9629.8|9640|9630|9639.8|9629.8|4
1631718410000|2021-09-15 15:06:50|9638.8|9628.8|9634|9624|9639.8|9629.8|9634|9624|16
1631718420000|2021-09-15 15:07:00|9634.3|9624.3|9637.3|9627.3|9637.3|9627.3|9634.3|9624.3|13
1631718430000|2021-09-15 15:07:10|9637|9627|9636.3|9626.3|9637|9627|9635.8|9625.8|4
1631718440000|2021-09-15 15:07:20|9636.5|9626.5|9636|9626|9636.5|9626.5|9635.8|9625.8|8
1631718450000|2021-09-15 15:07:30|9635.8|9625.8|9635.5|9625.5|9637|9627|9635.3|9625.3|8
1631718460000|2021-09-15 15:07:40|9635.3|9625.3|9634.5|9624.5|9635.3|9625.3|9634.5|9624.5|2
1631718470000|2021-09-15 15:07:50|9634.8|9624.8|9635.3|9625.3|9635.3|9625.3|9634.8|9624.8|2
1631718480000|2021-09-15 15:08:00|9635|9625|9634.5|9624.5|9635|9625|9634.5|9624.5|2
1631718490000|2021-09-15 15:08:10|9634|9624|9633.8|9623.8|9634|9624|9633.3|9623.3|5
1631718500000|2021-09-15 15:08:20|9634|9624|9634.3|9624.3|9636.5|9626.5|9634|9624|11
1631718510000|2021-09-15 15:08:30|9633.8|9623.8|9635.3|9625.3|9635.3|9625.3|9633.5|9623.5|8
1631718520000|2021-09-15 15:08:40|9634.8|9624.8|9632.8|9622.8|9634.8|9624.8|9632.8|9622.8|5
1631718530000|2021-09-15 15:08:50|9632.5|9622.5|9632.8|9622.8|9632.8|9622.8|9632|9622|8
1631718540000|2021-09-15 15:09:00|9633|9623|9632.8|9622.8|9633.8|9623.8|9631.8|9621.8|15
1631718550000|2021-09-15 15:09:10|9633|9623|9633.5|9623.5|9633.5|9623.5|9633|9623|2
1631718560000|2021-09-15 15:09:20|9632.8|9622.8|9632.3|9622.3|9633.5|9623.5|9632|9622|11
1631718570000|2021-09-15 15:09:30|9632|9622|9632.5|9622.5|9633|9623|9632|9622|7
1631718580000|2021-09-15 15:09:40|9632|9622|9631.8|9621.8|9632.5|9622.5|9631.8|9621.8|3
1631718600000|2021-09-15 15:10:00|9631.3|9621.3|9632.5|9622.5|9632.5|9622.5|9630.5|9620.5|7
1631718610000|2021-09-15 15:10:10|9632.8|9622.8|9632.8|9622.8|9633.8|9623.8|9632.8|9622.8|7
1631718620000|2021-09-15 15:10:20|9633|9623|9632|9622|9633.3|9623.3|9631.8|9621.8|13
1631718630000|2021-09-15 15:10:30|9631.8|9621.8|9631.3|9621.3|9631.8|9621.8|9631.3|9621.3|2
1631718640000|2021-09-15 15:10:40|9632|9622|9632|9622|9632|9622|9631.3|9621.3|4
1631718650000|2021-09-15 15:10:50|9631.3|9621.3|9631.3|9621.3|9631.5|9621.5|9631|9621|5
1631718660000|2021-09-15 15:11:00|9631.5|9621.5|9631.3|9621.3|9631.5|9621.5|9631.3|9621.3|2
1631718670000|2021-09-15 15:11:10|9631|9621|9630.5|9620.5|9631|9621|9630|9620|4
1631718680000|2021-09-15 15:11:20|9630|9620|9631|9621|9631.8|9621.8|9630|9620|6
1631718690000|2021-09-15 15:11:30|9630.8|9620.8|9630.8|9620.8|9631.5|9621.5|9630.8|9620.8|6
1631718700000|2021-09-15 15:11:40|9631|9621|9630.8|9620.8|9631|9621|9630.8|9620.8|2
1631718710000|2021-09-15 15:11:50|9630|9620|9630.8|9620.8|9631|9621|9630|9620|4
1631718720000|2021-09-15 15:12:00|9630.5|9620.5|9630.3|9620.3|9630.8|9620.8|9630.3|9620.3|6
1631718730000|2021-09-15 15:12:10|9629.8|9619.8|9627.5|9617.5|9629.8|9619.8|9627.3|9617.3|9
1631718750000|2021-09-15 15:12:30|9627.8|9617.8|9628|9618|9628.3|9618.3|9627.8|9617.8|6
1631718760000|2021-09-15 15:12:40|9627.5|9617.5|9626.5|9616.5|9627.5|9617.5|9626.5|9616.5|4
1631718770000|2021-09-15 15:12:50|9626.3|9616.3|9623.8|9613.8|9626.5|9616.5|9623.5|9613.5|10
1631718780000|2021-09-15 15:13:00|9623.5|9613.5|9623|9613|9623.5|9613.5|9622.8|9612.8|10
1631718790000|2021-09-15 15:13:10|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1631718800000|2021-09-15 15:13:20|9623.3|9613.3|9622.3|9612.3|9623.3|9613.3|9622.3|9612.3|7
1631718810000|2021-09-15 15:13:30|9621|9611|9618.8|9608.8|9621.8|9611.8|9618.8|9608.8|15
1631718820000|2021-09-15 15:13:40|9617.5|9607.5|9620.3|9610.3|9620.3|9610.3|9617.5|9607.5|12
1631718830000|2021-09-15 15:13:50|9620|9610|9620.5|9610.5|9620.5|9610.5|9618.5|9608.5|17
1631718840000|2021-09-15 15:14:00|9619.8|9609.8|9620.3|9610.3|9620.3|9610.3|9619.5|9609.5|4
1631718850000|2021-09-15 15:14:10|9620.5|9610.5|9622.3|9612.3|9622.3|9612.3|9620.5|9610.5|4
1631718860000|2021-09-15 15:14:20|9621.8|9611.8|9620.8|9610.8|9621.8|9611.8|9620.8|9610.8|3
1631718870000|2021-09-15 15:14:30|9621|9611|9623.3|9613.3|9623.3|9613.3|9621|9611|7
1631718880000|2021-09-15 15:14:40|9622.8|9612.8|9622.5|9612.5|9622.8|9612.8|9622.5|9612.5|2
1631718900000|2021-09-15 15:15:00|9621.3|9611.3|9623.5|9613.5|9623.8|9613.8|9621.3|9611.3|15
1631718910000|2021-09-15 15:15:10|9623.3|9613.3|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|6
1631718930000|2021-09-15 15:15:30|9624.3|9614.3|9624.8|9614.8|9624.8|9614.8|9624.3|9614.3|3
1631718940000|2021-09-15 15:15:40|9625|9615|9625.8|9615.8|9625.8|9615.8|9625|9615|8
1631718950000|2021-09-15 15:15:50|9625.3|9615.3|9624.3|9614.3|9625.5|9615.5|9624|9614|13
1631718960000|2021-09-15 15:16:00|9624|9614|9626.3|9616.3|9626.3|9616.3|9624|9614|8
1631718970000|2021-09-15 15:16:10|9626.5|9616.5|9626.8|9616.8|9626.8|9616.8|9626.5|9616.5|2
1631718980000|2021-09-15 15:16:20|9627|9617|9627.3|9617.3|9627.8|9617.8|9627|9617|3
1631718990000|2021-09-15 15:16:30|9628|9618|9626.8|9616.8|9628.8|9618.8|9626.8|9616.8|9
1631719000000|2021-09-15 15:16:40|9626.3|9616.3|9626.3|9616.3|9626.3|9616.3|9625.5|9615.5|6
1631719010000|2021-09-15 15:16:50|9626|9616|9624|9614|9626.3|9616.3|9624|9614|10
1631719020000|2021-09-15 15:17:00|9623.3|9613.3|9623.8|9613.8|9625.5|9615.5|9623.3|9613.3|16
1631719030000|2021-09-15 15:17:10|9623.5|9613.5|9622.8|9612.8|9623.8|9613.8|9622.8|9612.8|11
1631719040000|2021-09-15 15:17:20|9623.3|9613.3|9623|9613|9623.8|9613.8|9622.8|9612.8|9
1631719050000|2021-09-15 15:17:30|9623.3|9613.3|9623.8|9613.8|9623.8|9613.8|9623.3|9613.3|2
1631719060000|2021-09-15 15:17:40|9623.5|9613.5|9622.3|9612.3|9623.5|9613.5|9622|9612|6
1631719070000|2021-09-15 15:17:50|9622.8|9612.8|9621.3|9611.3|9622.8|9612.8|9621.3|9611.3|10
1631719080000|2021-09-15 15:18:00|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|1
1631719090000|2021-09-15 15:18:10|9622.3|9612.3|9623.3|9613.3|9624|9614|9622.3|9612.3|12
1631719100000|2021-09-15 15:18:20|9623|9613|9620|9610|9623.3|9613.3|9620|9610|10
1631719120000|2021-09-15 15:18:40|9618.8|9608.8|9611|9601|9618.8|9608.8|9611|9601|13
1631719130000|2021-09-15 15:18:50|9611.3|9601.3|9612|9602|9612.3|9602.3|9610.8|9600.8|9
1631719140000|2021-09-15 15:19:00|9612.3|9602.3|9614.5|9604.5|9614.8|9604.8|9612.3|9602.3|5
1631719150000|2021-09-15 15:19:10|9614.8|9604.8|9615.5|9605.5|9616.3|9606.3|9614.8|9604.8|6
1631719160000|2021-09-15 15:19:20|9615.3|9605.3|9617.3|9607.3|9617.3|9607.3|9615.3|9605.3|5
1631719170000|2021-09-15 15:19:30|9617.8|9607.8|9617.3|9607.3|9618|9608|9617.3|9607.3|3
1631719180000|2021-09-15 15:19:40|9617|9607|9615.8|9605.8|9617.3|9607.3|9615.8|9605.8|7
1631719190000|2021-09-15 15:19:50|9616|9606|9615.3|9605.3|9616|9606|9615.3|9605.3|2
1631719200000|2021-09-15 15:20:00|9615.5|9605.5|9617|9607|9617.3|9607.3|9615.3|9605.3|8
1631719210000|2021-09-15 15:20:10|9617.3|9607.3|9619.8|9609.8|9620|9610|9617.3|9607.3|6
1631719220000|2021-09-15 15:20:20|9619.5|9609.5|9622.5|9612.5|9622.5|9612.5|9619.5|9609.5|15
1631719230000|2021-09-15 15:20:30|9622.8|9612.8|9622.8|9612.8|9622.8|9612.8|9622.3|9612.3|3
1631719240000|2021-09-15 15:20:40|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1631719250000|2021-09-15 15:20:50|9621.8|9611.8|9621.5|9611.5|9621.8|9611.8|9621.5|9611.5|2
1631719260000|2021-09-15 15:21:00|9622.3|9612.3|9619.5|9609.5|9622.8|9612.8|9619.5|9609.5|6
1631719280000|2021-09-15 15:21:20|9619.8|9609.8|9620.8|9610.8|9620.8|9610.8|9619.8|9609.8|5
1631719290000|2021-09-15 15:21:30|9620|9610|9619.8|9609.8|9620|9610|9619.8|9609.8|2
1631719300000|2021-09-15 15:21:40|9620|9610|9620|9610|9620|9610|9620|9610|1
1631719310000|2021-09-15 15:21:50|9620.3|9610.3|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|3
1631719320000|2021-09-15 15:22:00|9621.3|9611.3|9619|9609|9621.8|9611.8|9619|9609|5
1631719330000|2021-09-15 15:22:10|9618.8|9608.8|9618.3|9608.3|9618.8|9608.8|9618|9608|6
1631719340000|2021-09-15 15:22:20|9618|9608|9616.8|9606.8|9618|9608|9616.8|9606.8|5
1631719350000|2021-09-15 15:22:30|9617|9607|9617.5|9607.5|9617.5|9607.5|9617|9607|3
1631719360000|2021-09-15 15:22:40|9617.3|9607.3|9615.8|9605.8|9617.3|9607.3|9613.8|9603.8|6
1631719370000|2021-09-15 15:22:50|9615.5|9605.5|9617|9607|9617|9607|9615|9605|10
1631719380000|2021-09-15 15:23:00|9616.3|9606.3|9615.3|9605.3|9617|9607|9615|9605|12
1631719390000|2021-09-15 15:23:10|9615|9605|9615.8|9605.8|9615.8|9605.8|9615|9605|9
1631719400000|2021-09-15 15:23:20|9616|9606|9615.8|9605.8|9616|9606|9615.5|9605.5|6
1631719410000|2021-09-15 15:23:30|9615.3|9605.3|9614.3|9604.3|9615.3|9605.3|9614.3|9604.3|4
1631719420000|2021-09-15 15:23:40|9614.8|9604.8|9616.5|9606.5|9616.8|9606.8|9614.8|9604.8|6
1631719430000|2021-09-15 15:23:50|9616|9606|9614.3|9604.3|9616|9606|9614|9604|8
1631719440000|2021-09-15 15:24:00|9614.5|9604.5|9613.5|9603.5|9614.5|9604.5|9613.5|9603.5|3
1631719450000|2021-09-15 15:24:10|9613.8|9603.8|9615.5|9605.5|9615.5|9605.5|9613.8|9603.8|10
1631719460000|2021-09-15 15:24:20|9615.3|9605.3|9615.5|9605.5|9616.5|9606.5|9615|9605|12
1631719470000|2021-09-15 15:24:30|9615.3|9605.3|9616|9606|9616|9606|9615|9605|8
1631719480000|2021-09-15 15:24:40|9616.3|9606.3|9619|9609|9619|9609|9616.3|9606.3|11
1631719490000|2021-09-15 15:24:50|9618.8|9608.8|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|9
1631719500000|2021-09-15 15:25:00|9619|9609|9619.8|9609.8|9619.8|9609.8|9618.8|9608.8|6
1631719510000|2021-09-15 15:25:10|9620.8|9610.8|9623.5|9613.5|9623.5|9613.5|9620.8|9610.8|9
1631719520000|2021-09-15 15:25:20|9624|9614|9625.3|9615.3|9625.8|9615.8|9624|9614|7
1631719530000|2021-09-15 15:25:30|9625.5|9615.5|9626.5|9616.5|9626.5|9616.5|9625.3|9615.3|10
1631719540000|2021-09-15 15:25:40|9626.3|9616.3|9626.3|9616.3|9626.5|9616.5|9626.3|9616.3|21
1631719550000|2021-09-15 15:25:50|9625.8|9615.8|9625|9615|9626|9616|9625|9615|4
1631719560000|2021-09-15 15:26:00|9625.8|9615.8|9627|9617|9628.8|9618.8|9625.8|9615.8|14
1631719570000|2021-09-15 15:26:10|9626.8|9616.8|9626|9616|9626.8|9616.8|9626|9616|3
1631719580000|2021-09-15 15:26:20|9625.3|9615.3|9623.5|9613.5|9626|9616|9623.5|9613.5|6
1631719590000|2021-09-15 15:26:30|9623.8|9613.8|9625.8|9615.8|9625.8|9615.8|9623.8|9613.8|7
1631719600000|2021-09-15 15:26:40|9626.3|9616.3|9624.5|9614.5|9626.3|9616.3|9624.5|9614.5|3
1631719610000|2021-09-15 15:26:50|9624.8|9614.8|9623.8|9613.8|9625|9615|9623|9613|13
1631719620000|2021-09-15 15:27:00|9624|9614|9623.8|9613.8|9624|9614|9622.8|9612.8|4
1631719640000|2021-09-15 15:27:20|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1631719650000|2021-09-15 15:27:30|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|2
1631719660000|2021-09-15 15:27:40|9623.5|9613.5|9623.8|9613.8|9623.8|9613.8|9623.5|9613.5|2
1631719670000|2021-09-15 15:27:50|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1631719690000|2021-09-15 15:28:10|9623.3|9613.3|9624|9614|9624|9614|9623.3|9613.3|8
1631719700000|2021-09-15 15:28:20|9623.8|9613.8|9623.8|9613.8|9624.3|9614.3|9623.5|9613.5|12
1631719710000|2021-09-15 15:28:30|9623.5|9613.5|9623.5|9613.5|9623.8|9613.8|9623.5|9613.5|3
1631719720000|2021-09-15 15:28:40|9623.3|9613.3|9620|9610|9623.3|9613.3|9620|9610|4
1631719730000|2021-09-15 15:28:50|9620.3|9610.3|9620|9610|9620.5|9610.5|9620|9610|7
1631719740000|2021-09-15 15:29:00|9620.3|9610.3|9619.3|9609.3|9620.3|9610.3|9619.3|9609.3|5
1631719750000|2021-09-15 15:29:10|9619.5|9609.5|9619.8|9609.8|9621|9611|9619.3|9609.3|11
1631719760000|2021-09-15 15:29:20|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|7
1631719770000|2021-09-15 15:29:30|9619.8|9609.8|9619.5|9609.5|9619.8|9609.8|9619.5|9609.5|2
1631719780000|2021-09-15 15:29:40|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|3
1631719790000|2021-09-15 15:29:50|9619|9609|9618.8|9608.8|9619.3|9609.3|9618.5|9608.5|5
1631719800000|2021-09-15 15:30:00|9619|9609|9619.8|9609.8|9620|9610|9619|9609|5
1631719810000|2021-09-15 15:30:10|9620|9610|9624.8|9614.8|9625.3|9615.3|9620|9610|10
1631719830000|2021-09-15 15:30:30|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|9624.5|9614.5|1
1631719840000|2021-09-15 15:30:40|9623.8|9613.8|9621.8|9611.8|9623.8|9613.8|9621.8|9611.8|5
1631719850000|2021-09-15 15:30:50|9621.5|9611.5|9620|9610|9621.5|9611.5|9619|9609|10
1631719860000|2021-09-15 15:31:00|9620.3|9610.3|9619|9609|9620.8|9610.8|9619|9609|4
1631719870000|2021-09-15 15:31:10|9619.3|9609.3|9620.5|9610.5|9620.5|9610.5|9619.3|9609.3|5
1631719880000|2021-09-15 15:31:20|9620.3|9610.3|9622.3|9612.3|9622.5|9612.5|9620|9610|10
1631719890000|2021-09-15 15:31:30|9622.5|9612.5|9623.3|9613.3|9623.3|9613.3|9622.5|9612.5|4
1631719900000|2021-09-15 15:31:40|9623.5|9613.5|9623|9613|9624.3|9614.3|9623|9613|11
1631719910000|2021-09-15 15:31:50|9622.8|9612.8|9622|9612|9622.8|9612.8|9620|9610|11
1631719920000|2021-09-15 15:32:00|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|9622.3|9612.3|1
1631719930000|2021-09-15 15:32:10|9622.5|9612.5|9622.3|9612.3|9622.5|9612.5|9622.3|9612.3|2
1631719940000|2021-09-15 15:32:20|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|6
1631719950000|2021-09-15 15:32:30|9622|9612|9622.3|9612.3|9622.3|9612.3|9622|9612|14
1631719960000|2021-09-15 15:32:40|9622|9612|9621.8|9611.8|9622|9612|9621.8|9611.8|2
1631719970000|2021-09-15 15:32:50|9622|9612|9622|9612|9623|9613|9622|9612|6
1631719980000|2021-09-15 15:33:00|9622.3|9612.3|9623.5|9613.5|9623.8|9613.8|9622.3|9612.3|11
1631719990000|2021-09-15 15:33:10|9624.4|9614.4|9624.3|9614.3|9624.4|9614.4|9624.3|9614.3|2
1631720000000|2021-09-15 15:33:20|9624.9|9614.9|9624.8|9614.8|9624.9|9614.9|9624.8|9614.8|2
1631720010000|2021-09-15 15:33:30|9624.5|9614.5|9624.8|9614.8|9624.8|9614.8|9624.5|9614.5|2
1631720020000|2021-09-15 15:33:40|9625|9615|9625.5|9615.5|9626.3|9616.3|9625|9615|7
1631720030000|2021-09-15 15:33:50|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|9625.3|9615.3|1
1631720040000|2021-09-15 15:34:00|9625.5|9615.5|9630.8|9620.8|9631.8|9621.8|9625.5|9615.5|10
1631720050000|2021-09-15 15:34:10|9630|9620|9628.8|9618.8|9630|9620|9628.3|9618.3|9
1631720060000|2021-09-15 15:34:20|9629|9619|9629|9619|9629.3|9619.3|9629|9619|5
1631720070000|2021-09-15 15:34:30|9629.3|9619.3|9625.8|9615.8|9629.3|9619.3|9625.8|9615.8|8
1631720080000|2021-09-15 15:34:40|9626|9616|9625.8|9615.8|9626.3|9616.3|9625.8|9615.8|3
1631720090000|2021-09-15 15:34:50|9626|9616|9628.8|9618.8|9628.8|9618.8|9626|9616|3
1631720100000|2021-09-15 15:35:00|9628.5|9618.5|9626.3|9616.3|9628.5|9618.5|9626.3|9616.3|6
1631720150000|2021-09-15 15:35:50|9626|9616|9618.5|9608.5|9626|9616|9618.3|9608.3|13
1631720160000|2021-09-15 15:36:00|9618.3|9608.3|9621.5|9611.5|9622.5|9612.5|9618.3|9608.3|6
1631720170000|2021-09-15 15:36:10|9620.8|9610.8|9619.3|9609.3|9620.8|9610.8|9619.3|9609.3|3
1631720180000|2021-09-15 15:36:20|9619|9609|9619|9609|9619.3|9609.3|9619|9609|5
1631720190000|2021-09-15 15:36:30|9618.8|9608.8|9615.3|9605.3|9618.8|9608.8|9615.3|9605.3|6
1631720200000|2021-09-15 15:36:40|9615.5|9605.5|9616.3|9606.3|9616.8|9606.8|9615.5|9605.5|11
1631720210000|2021-09-15 15:36:50|9615.8|9605.8|9617.3|9607.3|9617.8|9607.8|9615|9605|11
1631720220000|2021-09-15 15:37:00|9617|9607|9616.8|9606.8|9617.5|9607.5|9616.8|9606.8|9
1631720230000|2021-09-15 15:37:10|9617.3|9607.3|9616|9606|9617.3|9607.3|9616|9606|3
1631720240000|2021-09-15 15:37:20|9615.8|9605.8|9616|9606|9616|9606|9615.8|9605.8|2
1631720250000|2021-09-15 15:37:30|9616.3|9606.3|9615.5|9605.5|9617|9607|9615.5|9605.5|8
1631720260000|2021-09-15 15:37:40|9615.6|9605.6|9616|9606|9616|9606|9615.6|9605.6|2
1631720270000|2021-09-15 15:37:50|9615.9|9605.9|9614.8|9604.8|9616.8|9606.8|9614.8|9604.8|8
1631720280000|2021-09-15 15:38:00|9615.8|9605.8|9612.5|9602.5|9615.8|9605.8|9612.5|9602.5|7
1631720290000|2021-09-15 15:38:10|9612.8|9602.8|9614.8|9604.8|9615|9605|9612.8|9602.8|12
1631720300000|2021-09-15 15:38:20|9614.3|9604.3|9617.8|9607.8|9617.8|9607.8|9614.3|9604.3|11
1631720310000|2021-09-15 15:38:30|9617.3|9607.3|9616.8|9606.8|9617.3|9607.3|9616|9606|9
1631720320000|2021-09-15 15:38:40|9617|9607|9622.9|9612.9|9623.1|9613.1|9617|9607|13
1631720330000|2021-09-15 15:38:50|9623.4|9613.4|9625.5|9615.5|9625.5|9615.5|9623.4|9613.4|8
1631720340000|2021-09-15 15:39:00|9625.8|9615.8|9627|9617|9627.5|9617.5|9625.8|9615.8|8
1631720350000|2021-09-15 15:39:10|9626.3|9616.3|9626.5|9616.5|9626.8|9616.8|9625.5|9615.5|7
1631720360000|2021-09-15 15:39:20|9626|9616|9626|9616|9626|9616|9625.5|9615.5|4
1631720370000|2021-09-15 15:39:30|9626.3|9616.3|9625.8|9615.8|9626.3|9616.3|9623.5|9613.5|6
1631720380000|2021-09-15 15:39:40|9626|9616|9626|9616|9626.3|9616.3|9626|9616|3
1631720390000|2021-09-15 15:39:50|9626.3|9616.3|9626|9616|9626.3|9616.3|9626|9616|2
1631720400000|2021-09-15 15:40:00|9626.3|9616.3|9630|9620|9631.8|9621.8|9626.3|9616.3|19
1631720410000|2021-09-15 15:40:10|9630.5|9620.5|9632.3|9622.3|9632.3|9622.3|9630.5|9620.5|9
1631720420000|2021-09-15 15:40:20|9632.5|9622.5|9633|9623|9633.3|9623.3|9632.5|9622.5|7
1631720430000|2021-09-15 15:40:30|9632.8|9622.8|9631|9621|9632.8|9622.8|9631|9621|4
1631720450000|2021-09-15 15:40:50|9631.3|9621.3|9632.5|9622.5|9632.5|9622.5|9631|9621|6
1631720460000|2021-09-15 15:41:00|9631.5|9621.5|9632|9622|9632.5|9622.5|9631.5|9621.5|7
1631720490000|2021-09-15 15:41:30|9632.3|9622.3|9633|9623|9633|9623|9632|9622|8
1631720500000|2021-09-15 15:41:40|9633.5|9623.5|9632.5|9622.5|9633.5|9623.5|9632.5|9622.5|2
1631720510000|2021-09-15 15:41:50|9632.8|9622.8|9634.5|9624.5|9634.5|9624.5|9632.8|9622.8|8
1631720520000|2021-09-15 15:42:00|9633.3|9623.3|9634.5|9624.5|9635.8|9625.8|9632.8|9622.8|18
1631720530000|2021-09-15 15:42:10|9634.8|9624.8|9634.3|9624.3|9635.3|9625.3|9634.3|9624.3|9
1631720540000|2021-09-15 15:42:20|9633.8|9623.8|9633.5|9623.5|9633.8|9623.8|9632.8|9622.8|4
1631720550000|2021-09-15 15:42:30|9633|9623|9631.8|9621.8|9633|9623|9630.8|9620.8|8
1631720560000|2021-09-15 15:42:40|9632.3|9622.3|9631.3|9621.3|9633.3|9623.3|9631.3|9621.3|6
1631720570000|2021-09-15 15:42:50|9630.8|9620.8|9630.3|9620.3|9631|9621|9630|9620|8
1631720580000|2021-09-15 15:43:00|9630|9620|9632.3|9622.3|9632.3|9622.3|9628.8|9618.8|9
1631720590000|2021-09-15 15:43:10|9632.5|9622.5|9631.3|9621.3|9633.3|9623.3|9631|9621|7
1631720600000|2021-09-15 15:43:20|9631|9621|9630.5|9620.5|9631|9621|9630.5|9620.5|8
1631720610000|2021-09-15 15:43:30|9630|9620|9630|9620|9630.3|9620.3|9630|9620|3
1631720620000|2021-09-15 15:43:40|9628.8|9618.8|9629|9619|9629|9619|9626.8|9616.8|13
1631720630000|2021-09-15 15:43:50|9629.3|9619.3|9628.8|9618.8|9629.3|9619.3|9628.8|9618.8|15
1631720640000|2021-09-15 15:44:00|9629|9619|9630.3|9620.3|9630.3|9620.3|9628.8|9618.8|9
1631720650000|2021-09-15 15:44:10|9630.5|9620.5|9630|9620|9630.5|9620.5|9629.8|9619.8|7
1631720660000|2021-09-15 15:44:20|9630.3|9620.3|9630.5|9620.5|9630.5|9620.5|9628.8|9618.8|5
1631720670000|2021-09-15 15:44:30|9630.8|9620.8|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|5
1631720680000|2021-09-15 15:44:40|9631.8|9621.8|9632.5|9622.5|9632.5|9622.5|9631|9621|7
1631720690000|2021-09-15 15:44:50|9631.3|9621.3|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|4
1631720700000|2021-09-15 15:45:00|9631.3|9621.3|9630.3|9620.3|9631.3|9621.3|9629.5|9619.5|17
1631720710000|2021-09-15 15:45:10|9630|9620|9628|9618|9630|9620|9627.8|9617.8|6
1631720720000|2021-09-15 15:45:20|9627.5|9617.5|9626|9616|9628.5|9618.5|9625.3|9615.3|12
1631720730000|2021-09-15 15:45:30|9626.3|9616.3|9628.8|9618.8|9629.3|9619.3|9626.3|9616.3|9
1631720740000|2021-09-15 15:45:40|9628.5|9618.5|9631.8|9621.8|9631.8|9621.8|9628.5|9618.5|6
1631720750000|2021-09-15 15:45:50|9631.3|9621.3|9630.5|9620.5|9631.3|9621.3|9630.5|9620.5|3
1631720760000|2021-09-15 15:46:00|9630.8|9620.8|9631.8|9621.8|9631.8|9621.8|9630.8|9620.8|13
1631720770000|2021-09-15 15:46:10|9631.5|9621.5|9631.3|9621.3|9632|9622|9631.3|9621.3|5
1631720780000|2021-09-15 15:46:20|9631|9621|9631.5|9621.5|9631.8|9621.8|9628|9618|10
1631720790000|2021-09-15 15:46:30|9631.3|9621.3|9633.8|9623.8|9633.8|9623.8|9630.8|9620.8|6
1631720800000|2021-09-15 15:46:40|9634.5|9624.5|9634.5|9624.5|9634.8|9624.8|9634.5|9624.5|3
1631720810000|2021-09-15 15:46:50|9634.3|9624.3|9636|9626|9636.3|9626.3|9634.3|9624.3|6
1631720820000|2021-09-15 15:47:00|9636.3|9626.3|9636|9626|9636.3|9626.3|9635.8|9625.8|4
1631720830000|2021-09-15 15:47:10|9636.3|9626.3|9634.3|9624.3|9637.3|9627.3|9634.3|9624.3|12
1631720840000|2021-09-15 15:47:20|9633.8|9623.8|9636.5|9626.5|9636.5|9626.5|9633.5|9623.5|11
1631720850000|2021-09-15 15:47:30|9636.8|9626.8|9637.8|9627.8|9637.8|9627.8|9635.8|9625.8|13
1631720860000|2021-09-15 15:47:40|9637.5|9627.5|9637.5|9627.5|9637.8|9627.8|9637.5|9627.5|3
1631720870000|2021-09-15 15:47:50|9637.3|9627.3|9637|9627|9637.5|9627.5|9636.8|9626.8|10
1631720880000|2021-09-15 15:48:00|9637.3|9627.3|9636.8|9626.8|9637.3|9627.3|9636.3|9626.3|7
1631720890000|2021-09-15 15:48:10|9636.5|9626.5|9634.8|9624.8|9636.5|9626.5|9634.8|9624.8|7
1631720900000|2021-09-15 15:48:20|9634.5|9624.5|9634|9624|9634.8|9624.8|9634|9624|4
1631720910000|2021-09-15 15:48:30|9633.8|9623.8|9634|9624|9634.5|9624.5|9633.3|9623.3|7
1631720920000|2021-09-15 15:48:40|9633.5|9623.5|9631.8|9621.8|9633.5|9623.5|9631.8|9621.8|6
1631720930000|2021-09-15 15:48:50|9631|9621|9628|9618|9631|9621|9627.8|9617.8|10
1631720940000|2021-09-15 15:49:00|9627.8|9617.8|9627|9617|9627.8|9617.8|9626.3|9616.3|10
1631720950000|2021-09-15 15:49:10|9627.3|9617.3|9630|9620|9630.3|9620.3|9625.8|9615.8|15
1631720960000|2021-09-15 15:49:20|9629.8|9619.8|9628.8|9618.8|9630|9620|9628.8|9618.8|9
1631720970000|2021-09-15 15:49:30|9629|9619|9627|9617|9629|9619|9626.8|9616.8|8
1631720980000|2021-09-15 15:49:40|9627.3|9617.3|9627.5|9617.5|9628|9618|9626.3|9616.3|6
1631720990000|2021-09-15 15:49:50|9627.3|9617.3|9626.5|9616.5|9627.3|9617.3|9625|9615|11
1631721000000|2021-09-15 15:50:00|9626.3|9616.3|9625|9615|9626.3|9616.3|9625|9615|3
1631721010000|2021-09-15 15:50:10|9626|9616|9626.8|9616.8|9626.8|9616.8|9626|9616|3
1631721020000|2021-09-15 15:50:20|9626.5|9616.5|9624.5|9614.5|9626.5|9616.5|9624.5|9614.5|6
1631721030000|2021-09-15 15:50:30|9624.3|9614.3|9624.8|9614.8|9624.8|9614.8|9624.3|9614.3|7
1631721040000|2021-09-15 15:50:40|9626|9616|9625.3|9615.3|9626|9616|9625|9615|7
1631721050000|2021-09-15 15:50:50|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|6
1631721060000|2021-09-15 15:51:00|9625|9615|9624.8|9614.8|9625.3|9615.3|9624.8|9614.8|8
1631721070000|2021-09-15 15:51:10|9625|9615|9623.8|9613.8|9625|9615|9623.5|9613.5|8
1631721080000|2021-09-15 15:51:20|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623.3|9613.3|6
1631721090000|2021-09-15 15:51:30|9623|9613|9623.3|9613.3|9623.5|9613.5|9622.8|9612.8|9
1631721100000|2021-09-15 15:51:40|9623.5|9613.5|9623.3|9613.3|9623.8|9613.8|9623.3|9613.3|4
1631721110000|2021-09-15 15:51:50|9623.5|9613.5|9625|9615|9625.8|9615.8|9623.5|9613.5|9
1631721120000|2021-09-15 15:52:00|9624.8|9614.8|9625.3|9615.3|9625.5|9615.5|9624.8|9614.8|7
1631721130000|2021-09-15 15:52:10|9625|9615|9622.3|9612.3|9625.3|9615.3|9622.3|9612.3|9
1631721140000|2021-09-15 15:52:20|9622.5|9612.5|9622.3|9612.3|9622.8|9612.8|9622.3|9612.3|8
1631721150000|2021-09-15 15:52:30|9622.5|9612.5|9625.3|9615.3|9625.3|9615.3|9622.5|9612.5|8
1631721160000|2021-09-15 15:52:40|9624.8|9614.8|9624.5|9614.5|9624.8|9614.8|9624.5|9614.5|2
1631721170000|2021-09-15 15:52:50|9624.3|9614.3|9624.3|9614.3|9624.5|9614.5|9624.3|9614.3|3
1631721190000|2021-09-15 15:53:10|9623.5|9613.5|9623.3|9613.3|9623.5|9613.5|9623|9613|4
1631721200000|2021-09-15 15:53:20|9622.8|9612.8|9620.8|9610.8|9622.8|9612.8|9620.5|9610.5|5
1631721210000|2021-09-15 15:53:30|9623|9613|9622|9612|9623|9613|9621.8|9611.8|7
1631721220000|2021-09-15 15:53:40|9622.3|9612.3|9622|9612|9622.3|9612.3|9622|9612|4
1631721230000|2021-09-15 15:53:50|9621.5|9611.5|9622|9612|9622|9612|9621.5|9611.5|5
1631721240000|2021-09-15 15:54:00|9623|9613|9622|9612|9623|9613|9622|9612|2
1631721260000|2021-09-15 15:54:20|9621.8|9611.8|9619.8|9609.8|9622|9612|9619.8|9609.8|8
1631721270000|2021-09-15 15:54:30|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.5|9609.5|2
1631721280000|2021-09-15 15:54:40|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|3
1631721290000|2021-09-15 15:54:50|9620|9610|9620|9610|9620|9610|9620|9610|1
1631721300000|2021-09-15 15:55:00|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|9620.3|9610.3|1
1631721310000|2021-09-15 15:55:10|9620|9610|9619|9609|9620|9610|9619|9609|4
1631721320000|2021-09-15 15:55:20|9618.8|9608.8|9616.3|9606.3|9618.8|9608.8|9616.3|9606.3|8
1631721330000|2021-09-15 15:55:30|9616.5|9606.5|9616.5|9606.5|9617|9607|9616|9606|5
1631721340000|2021-09-15 15:55:40|9616.8|9606.8|9616.5|9606.5|9616.8|9606.8|9616.5|9606.5|4
1631721360000|2021-09-15 15:56:00|9616.8|9606.8|9617.3|9607.3|9617.3|9607.3|9616.8|9606.8|4
1631721380000|2021-09-15 15:56:20|9617|9607|9617.3|9607.3|9617.3|9607.3|9617|9607|2
1631721390000|2021-09-15 15:56:30|9617.5|9607.5|9619|9609|9619|9609|9617.5|9607.5|8
1631721400000|2021-09-15 15:56:40|9618.8|9608.8|9617.3|9607.3|9618.8|9608.8|9617.3|9607.3|7
1631721410000|2021-09-15 15:56:50|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.5|9607.5|2
1631721420000|2021-09-15 15:57:00|9618|9608|9617.5|9607.5|9618|9608|9617.5|9607.5|2
1631721430000|2021-09-15 15:57:10|9617.8|9607.8|9620|9610|9620|9610|9617.5|9607.5|5
1631721440000|2021-09-15 15:57:20|9620.3|9610.3|9619.8|9609.8|9620.8|9610.8|9619.8|9609.8|8
1631721450000|2021-09-15 15:57:30|9619.5|9609.5|9619.5|9609.5|9619.8|9609.8|9619.3|9609.3|7
1631721460000|2021-09-15 15:57:40|9619.3|9609.3|9621|9611|9621.3|9611.3|9619.3|9609.3|6
1631721470000|2021-09-15 15:57:50|9620.5|9610.5|9622|9612|9623.5|9613.5|9620.5|9610.5|7
1631721480000|2021-09-15 15:58:00|9621.8|9611.8|9621|9611|9621.8|9611.8|9620.8|9610.8|8
1631721490000|2021-09-15 15:58:10|9620.8|9610.8|9623.1|9613.1|9623.1|9613.1|9620.8|9610.8|7
1631721500000|2021-09-15 15:58:20|9623.3|9613.3|9625|9615|9625.3|9615.3|9623.3|9613.3|13
1631721510000|2021-09-15 15:58:30|9624.8|9614.8|9623|9613|9624.8|9614.8|9622.8|9612.8|4
1631721520000|2021-09-15 15:58:40|9623.3|9613.3|9623.5|9613.5|9623.8|9613.8|9623.3|9613.3|3
1631721540000|2021-09-15 15:59:00|9623.3|9613.3|9624.5|9614.5|9624.5|9614.5|9623.3|9613.3|5
1631721550000|2021-09-15 15:59:10|9624|9614|9623.8|9613.8|9624|9614|9623.8|9613.8|2
1631721560000|2021-09-15 15:59:20|9624|9614|9624.5|9614.5|9624.5|9614.5|9623.8|9613.8|11
1631721570000|2021-09-15 15:59:30|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9624.3|9614.3|2
1631721580000|2021-09-15 15:59:40|9624.3|9614.3|9624.5|9614.5|9624.5|9614.5|9624.3|9614.3|2
1631721590000|2021-09-15 15:59:50|9625|9615|9625.3|9615.3|9625.3|9615.3|9625|9615|2
1631721600000|2021-09-15 16:00:00|9625|9615|9624.5|9614.5|9625|9615|9624.5|9614.5|8
1631721610000|2021-09-15 16:00:10|9624|9614|9623.3|9613.3|9624|9614|9623.3|9613.3|2
1631721630000|2021-09-15 16:00:30|9622.5|9612.5|9620.8|9610.8|9622.5|9612.5|9620.5|9610.5|6
1631721640000|2021-09-15 16:00:40|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9619.3|9609.3|7
1631721650000|2021-09-15 16:00:50|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.3|9610.3|4
1631721660000|2021-09-15 16:01:00|9621.9|9611.9|9623.8|9613.8|9623.8|9613.8|9621.9|9611.9|8
1631721670000|2021-09-15 16:01:10|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|9623.5|9613.5|1
1631721680000|2021-09-15 16:01:20|9623.3|9613.3|9623.5|9613.5|9623.5|9613.5|9623.3|9613.3|2
1631721690000|2021-09-15 16:01:30|9623.3|9613.3|9623|9613|9623.3|9613.3|9622.8|9612.8|3
1631721710000|2021-09-15 16:01:50|9622.5|9612.5|9623.5|9613.5|9623.5|9613.5|9622.5|9612.5|2
1631721720000|2021-09-15 16:02:00|9624|9614|9623.3|9613.3|9624|9614|9623|9613|5
1631721730000|2021-09-15 16:02:10|9624|9614|9624|9614|9624.3|9614.3|9624|9614|3
1631721740000|2021-09-15 16:02:20|9623.3|9613.3|9625.5|9615.5|9625.5|9615.5|9623.3|9613.3|12
1631721750000|2021-09-15 16:02:30|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|9625.8|9615.8|1
1631721770000|2021-09-15 16:02:50|9625|9615|9623|9613|9625|9615|9623|9613|2
1631721780000|2021-09-15 16:03:00|9622.8|9612.8|9623|9613|9623|9613|9622.3|9612.3|14
1631721790000|2021-09-15 16:03:10|9622.8|9612.8|9622.8|9612.8|9623|9613|9622.5|9612.5|11
1631721800000|2021-09-15 16:03:20|9623|9613|9623.3|9613.3|9623.3|9613.3|9622.3|9612.3|14
1631721810000|2021-09-15 16:03:30|9624|9614|9623.3|9613.3|9624.3|9614.3|9623.3|9613.3|4
1631721820000|2021-09-15 16:03:40|9623.5|9613.5|9621.8|9611.8|9624|9614|9621.3|9611.3|15
1631721830000|2021-09-15 16:03:50|9622|9612|9622|9612|9622.3|9612.3|9622|9612|5
1631721840000|2021-09-15 16:04:00|9622.3|9612.3|9624.5|9614.5|9624.5|9614.5|9622.3|9612.3|9
1631721860000|2021-09-15 16:04:20|9624.3|9614.3|9623.8|9613.8|9624.5|9614.5|9623.3|9613.3|9
1631721890000|2021-09-15 16:04:50|9623.5|9613.5|9621.5|9611.5|9623.5|9613.5|9621.5|9611.5|2
1631721900000|2021-09-15 16:05:00|9621.3|9611.3|9619.3|9609.3|9622.3|9612.3|9619|9609|13
1631721920000|2021-09-15 16:05:20|9619.5|9609.5|9618.5|9608.5|9619.5|9609.5|9618.5|9608.5|2
1631721930000|2021-09-15 16:05:30|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|2
1631721940000|2021-09-15 16:05:40|9618.8|9608.8|9618.5|9608.5|9619.3|9609.3|9618.5|9608.5|4
1631721950000|2021-09-15 16:05:50|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|2
1631721960000|2021-09-15 16:06:00|9618.8|9608.8|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|6
1631721970000|2021-09-15 16:06:10|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9617.4|9607.4|6
1631721980000|2021-09-15 16:06:20|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|3
1631722000000|2021-09-15 16:06:40|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9618.3|9608.3|4
1631722010000|2021-09-15 16:06:50|9618.5|9608.5|9618.3|9608.3|9618.8|9608.8|9618.3|9608.3|5
1631722020000|2021-09-15 16:07:00|9618.5|9608.5|9618.8|9608.8|9618.8|9608.8|9617|9607|9
1631722030000|2021-09-15 16:07:10|9619.3|9609.3|9619.5|9609.5|9619.5|9609.5|9619.3|9609.3|2
1631722040000|2021-09-15 16:07:20|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1631722050000|2021-09-15 16:07:30|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.8|9608.8|2
1631722070000|2021-09-15 16:07:50|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1631722080000|2021-09-15 16:08:00|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1631722090000|2021-09-15 16:08:10|9619.3|9609.3|9618.8|9608.8|9619.3|9609.3|9618.5|9608.5|6
1631722100000|2021-09-15 16:08:20|9618.5|9608.5|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|5
1631722110000|2021-09-15 16:08:30|9618.8|9608.8|9618|9608|9618.8|9608.8|9618|9608|7
1631722120000|2021-09-15 16:08:40|9618.3|9608.3|9619|9609|9619.5|9609.5|9618.3|9608.3|9
1631722130000|2021-09-15 16:08:50|9618.8|9608.8|9618.5|9608.5|9618.8|9608.8|9618.5|9608.5|12
1631722140000|2021-09-15 16:09:00|9618.8|9608.8|9618|9608|9618.8|9608.8|9617.5|9607.5|8
1631722180000|2021-09-15 16:09:40|9617.8|9607.8|9618.8|9608.8|9618.8|9608.8|9617.5|9607.5|6
1631722190000|2021-09-15 16:09:50|9619|9609|9618|9608|9619|9609|9618|9608|5
1631722210000|2021-09-15 16:10:10|9618.3|9608.3|9619|9609|9619.5|9609.5|9618.3|9608.3|8
1631722220000|2021-09-15 16:10:20|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|1
1631722240000|2021-09-15 16:10:40|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1631722250000|2021-09-15 16:10:50|9619.8|9609.8|9620.5|9610.5|9620.5|9610.5|9619.8|9609.8|2
1631722260000|2021-09-15 16:11:00|9621.3|9611.3|9621|9611|9623|9613|9621|9611|10
1631722270000|2021-09-15 16:11:10|9620.8|9610.8|9620.5|9610.5|9620.8|9610.8|9620.5|9610.5|2
1631722280000|2021-09-15 16:11:20|9620.3|9610.3|9619.8|9609.8|9620.3|9610.3|9619.8|9609.8|4
1631722300000|2021-09-15 16:11:40|9620.3|9610.3|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|3
1631722320000|2021-09-15 16:12:00|9619.3|9609.3|9619|9609|9620|9610|9619|9609|3
1631722330000|2021-09-15 16:12:10|9619.3|9609.3|9620|9610|9620.3|9610.3|9619.3|9609.3|5
1631722340000|2021-09-15 16:12:20|9619.8|9609.8|9620.5|9610.5|9620.5|9610.5|9619.8|9609.8|6
1631722350000|2021-09-15 16:12:30|9620.3|9610.3|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|3
1631722360000|2021-09-15 16:12:40|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|4
1631722370000|2021-09-15 16:12:50|9620|9610|9619.3|9609.3|9620|9610|9619.3|9609.3|5
1631722380000|2021-09-15 16:13:00|9619.5|9609.5|9619.3|9609.3|9619.5|9609.5|9619.3|9609.3|2
1631722390000|2021-09-15 16:13:10|9619|9609|9618.8|9608.8|9619|9609|9618.8|9608.8|2
1631722400000|2021-09-15 16:13:20|9619|9609|9619.3|9609.3|9619.3|9609.3|9619|9609|2
1631722410000|2021-09-15 16:13:30|9619.8|9609.8|9620.3|9610.3|9620.5|9610.5|9619.8|9609.8|16
1631722440000|2021-09-15 16:14:00|9620|9610|9620|9610|9620|9610|9620|9610|1
1631722460000|2021-09-15 16:14:20|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|3
1631722470000|2021-09-15 16:14:30|9619|9609|9617.8|9607.8|9619|9609|9617.8|9607.8|6
1631722480000|2021-09-15 16:14:40|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1631722500000|2021-09-15 16:15:00|9617.5|9607.5|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|5
1631722510000|2021-09-15 16:15:10|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|9617.3|9607.3|1
1631722520000|2021-09-15 16:15:20|9617|9607|9617|9607|9617.3|9607.3|9617|9607|5
1631722530000|2021-09-15 16:15:30|9616.5|9606.5|9617|9607|9617|9607|9616.5|9606.5|3
1631722540000|2021-09-15 16:15:40|9616.8|9606.8|9616.8|9606.8|9617|9607|9616.8|9606.8|7
1631722550000|2021-09-15 16:15:50|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1631722560000|2021-09-15 16:16:00|9616|9606|9616.3|9606.3|9616.3|9606.3|9616|9606|2
1631722570000|2021-09-15 16:16:10|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1631722620000|2021-09-15 16:17:00|9617|9607|9617|9607|9617|9607|9617|9607|1
1631722650000|2021-09-15 16:17:30|9615.5|9605.5|9615|9605|9616.3|9606.3|9615|9605|7
1631722660000|2021-09-15 16:17:40|9615.3|9605.3|9615.5|9605.5|9615.5|9605.5|9615.3|9605.3|2
1631722670000|2021-09-15 16:17:50|9616.3|9606.3|9616.8|9606.8|9616.8|9606.8|9616.3|9606.3|2
1631722680000|2021-09-15 16:18:00|9617.3|9607.3|9617.5|9607.5|9617.5|9607.5|9617.3|9607.3|2
1631722690000|2021-09-15 16:18:10|9617.8|9607.8|9619|9609|9619|9609|9617.8|9607.8|4
1631722700000|2021-09-15 16:18:20|9618.8|9608.8|9619.5|9609.5|9619.5|9609.5|9618.8|9608.8|2
1631722710000|2021-09-15 16:18:30|9619.3|9609.3|9618|9608|9619.3|9609.3|9617.8|9607.8|4
1631722720000|2021-09-15 16:18:40|9618.8|9608.8|9619.8|9609.8|9619.8|9609.8|9618.8|9608.8|3
1631722730000|2021-09-15 16:18:50|9619.5|9609.5|9619.8|9609.8|9619.8|9609.8|9619.3|9609.3|4
1631722740000|2021-09-15 16:19:00|9619.3|9609.3|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|5
1631722770000|2021-09-15 16:19:30|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|2
1631722790000|2021-09-15 16:19:50|9619|9609|9617.5|9607.5|9619|9609|9617.5|9607.5|5
1631722800000|2021-09-15 16:20:00|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|9617.8|9607.8|1
1631722820000|2021-09-15 16:20:20|9618|9608|9618|9608|9618|9608|9618|9608|1
1631722830000|2021-09-15 16:20:30|9618.3|9608.3|9619.5|9609.5|9619.5|9609.5|9618.3|9608.3|2
1631722840000|2021-09-15 16:20:40|9619.8|9609.8|9620.8|9610.8|9620.8|9610.8|9619.8|9609.8|6
1631722850000|2021-09-15 16:20:50|9620.5|9610.5|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|4
1631722860000|2021-09-15 16:21:00|9620.5|9610.5|9620|9610|9620.5|9610.5|9620|9610|6
1631722870000|2021-09-15 16:21:10|9619.8|9609.8|9618.8|9608.8|9619.8|9609.8|9618.8|9608.8|2
1631722910000|2021-09-15 16:21:50|9619.3|9609.3|9620|9610|9620|9610|9619.3|9609.3|2
1631722920000|2021-09-15 16:22:00|9619.8|9609.8|9620|9610|9620|9610|9619.8|9609.8|2
1631722930000|2021-09-15 16:22:10|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1631722940000|2021-09-15 16:22:20|9620|9610|9620.8|9610.8|9620.8|9610.8|9620|9610|4
1631722950000|2021-09-15 16:22:30|9620.5|9610.5|9619.3|9609.3|9620.5|9610.5|9619.3|9609.3|3
1631722960000|2021-09-15 16:22:40|9619.8|9609.8|9619.3|9609.3|9619.8|9609.8|9619.3|9609.3|2
1631723000000|2021-09-15 16:23:20|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|9619.8|9609.8|1
1631723010000|2021-09-15 16:23:30|9620|9610|9620.5|9610.5|9620.5|9610.5|9620|9610|2
1631723020000|2021-09-15 16:23:40|9620.8|9610.8|9620.8|9610.8|9620.8|9610.8|9620.5|9610.5|7
1631723040000|2021-09-15 16:24:00|9621|9611|9620.8|9610.8|9621|9611|9620.8|9610.8|2
1631723050000|2021-09-15 16:24:10|9620.5|9610.5|9620.3|9610.3|9620.5|9610.5|9620.3|9610.3|2
1631723060000|2021-09-15 16:24:20|9620.5|9610.5|9621.8|9611.8|9621.8|9611.8|9620.5|9610.5|5
1631723070000|2021-09-15 16:24:30|9621.5|9611.5|9621.5|9611.5|9621.5|9611.5|9621.3|9611.3|5
1631723080000|2021-09-15 16:24:40|9621.8|9611.8|9621.8|9611.8|9622|9612|9621.5|9611.5|11
1631723090000|2021-09-15 16:24:50|9622|9612|9622.3|9612.3|9622.8|9612.8|9622|9612|8
1631723100000|2021-09-15 16:25:00|9622.5|9612.5|9622.8|9612.8|9622.8|9612.8|9622.5|9612.5|2
1631723110000|2021-09-15 16:25:10|9621.5|9611.5|9622.5|9612.5|9622.5|9612.5|9621.5|9611.5|3
1631723130000|2021-09-15 16:25:30|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|4
1631723140000|2021-09-15 16:25:40|9622.3|9612.3|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|2
1631723160000|2021-09-15 16:26:00|9622.3|9612.3|9621.5|9611.5|9622.3|9612.3|9621.5|9611.5|4
1631723180000|2021-09-15 16:26:20|9621.8|9611.8|9621.8|9611.8|9622.3|9612.3|9621.8|9611.8|3
1631723190000|2021-09-15 16:26:30|9621.5|9611.5|9620|9610|9621.5|9611.5|9620|9610|4
1631723200000|2021-09-15 16:26:40|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|9619.9|9609.9|1
1631723210000|2021-09-15 16:26:50|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|9619.5|9609.5|1
1631723230000|2021-09-15 16:27:10|9619|9609|9618.3|9608.3|9619.5|9609.5|9618.3|9608.3|6
1631723240000|2021-09-15 16:27:20|9618.5|9608.5|9618.3|9608.3|9618.5|9608.5|9618.3|9608.3|2
1631723250000|2021-09-15 16:27:30|9618.8|9608.8|9619.3|9609.3|9619.5|9609.5|9618|9608|7
1631723260000|2021-09-15 16:27:40|9618.8|9608.8|9619.3|9609.3|9619.3|9609.3|9618.8|9608.8|2
1631723280000|2021-09-15 16:28:00|9618.3|9608.3|9618.5|9608.5|9618.8|9608.8|9618.3|9608.3|5
1631723330000|2021-09-15 16:28:50|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|9618.8|9608.8|1
1631723360000|2021-09-15 16:29:20|9618.5|9608.5|9618|9608|9618.5|9608.5|9618|9608|3
1631723370000|2021-09-15 16:29:30|9617.8|9607.8|9617.5|9607.5|9617.8|9607.8|9617.5|9607.5|2
1631723380000|2021-09-15 16:29:40|9617.8|9607.8|9615.5|9605.5|9617.8|9607.8|9615.5|9605.5|7
1631723390000|2021-09-15 16:29:50|9615.8|9605.8|9615.8|9605.8|9616.3|9606.3|9615.8|9605.8|4
1631723400000|2021-09-15 16:30:00|9616.3|9606.3|9617.3|9607.3|9617.3|9607.3|9615.8|9605.8|13
1631723410000|2021-09-15 16:30:10|9617|9607|9617|9607|9617|9607|9616.8|9606.8|3
1631723420000|2021-09-15 16:30:20|9617.5|9607.5|9615.3|9605.3|9617.5|9607.5|9614.8|9604.8|5
1631723430000|2021-09-15 16:30:30|9615.5|9605.5|9614.8|9604.8|9615.5|9605.5|9614.5|9604.5|5
1631723440000|2021-09-15 16:30:40|9614.5|9604.5|9614.8|9604.8|9614.8|9604.8|9614.5|9604.5|6
1631723450000|2021-09-15 16:30:50|9615.3|9605.3|9615.8|9605.8|9615.8|9605.8|9615.3|9605.3|3
1631723460000|2021-09-15 16:31:00|9616|9606|9616|9606|9616|9606|9615.8|9605.8|3
1631723470000|2021-09-15 16:31:10|9616.3|9606.3|9614.8|9604.8|9616.3|9606.3|9614.8|9604.8|7
1631723480000|2021-09-15 16:31:20|9614.3|9604.3|9615|9605|9615|9605|9614.3|9604.3|3
1631723490000|2021-09-15 16:31:30|9615.3|9605.3|9614.5|9604.5|9615.3|9605.3|9614.5|9604.5|3
1631723510000|2021-09-15 16:31:50|9614.8|9604.8|9615.3|9605.3|9616|9606|9614.8|9604.8|8
1631723520000|2021-09-15 16:32:00|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|6
1631723530000|2021-09-15 16:32:10|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|4
1631723540000|2021-09-15 16:32:20|9615.5|9605.5|9615.8|9605.8|9615.8|9605.8|9615.5|9605.5|2
1631723560000|2021-09-15 16:32:40|9615.5|9605.5|9615.3|9605.3|9615.5|9605.5|9615.3|9605.3|2
1631723580000|2021-09-15 16:33:00|9615.5|9605.5|9615.5|9605.5|9615.8|9605.8|9615.5|9605.5|7
1631723600000|2021-09-15 16:33:20|9615.8|9605.8|9616.3|9606.3|9616.3|9606.3|9615.8|9605.8|3
1631723610000|2021-09-15 16:33:30|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|9616.5|9606.5|1
1631723660000|2021-09-15 16:34:20|9616.3|9606.3|9616|9606|9616.3|9606.3|9616|9606|4
1631723670000|2021-09-15 16:34:30|9616.3|9606.3|9616|9606|9616.3|9606.3|9615.8|9605.8|5
1631723690000|2021-09-15 16:34:50|9615.8|9605.8|9616|9606|9616|9606|9615.5|9605.5|5
1631723750000|2021-09-15 16:35:50|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|9616.3|9606.3|1
1631723820000|2021-09-15 16:37:00|9616|9606|9615.3|9605.3|9616|9606|9615.3|9605.3|3
1631723830000|2021-09-15 16:37:10|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|9615.5|9605.5|1
1631723840000|2021-09-15 16:37:20|9615.3|9605.3|9615|9605|9615.3|9605.3|9615|9605|2
1631723850000|2021-09-15 16:37:30|9615.8|9605.8|9614.8|9604.8|9615.8|9605.8|9614.8|9604.8|3
1631723860000|2021-09-15 16:37:40|9611.8|9601.8|9610|9600|9611.8|9601.8|9609.8|9599.8|5
1631723870000|2021-09-15 16:37:50|9609.8|9599.8|9606.8|9596.8|9609.8|9599.8|9606.8|9596.8|6
1631723880000|2021-09-15 16:38:00|9607|9597|9607.3|9597.3|9607.3|9597.3|9606.5|9596.5|6
1631723890000|2021-09-15 16:38:10|9607.8|9597.8|9608.3|9598.3|9608.5|9598.5|9607.8|9597.8|4
1631723900000|2021-09-15 16:38:20|9608|9598|9609.3|9599.3|9609.5|9599.5|9607.8|9597.8|6
1631723920000|2021-09-15 16:38:40|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|4
1631723930000|2021-09-15 16:38:50|9609.5|9599.5|9610.5|9600.5|9610.8|9600.8|9609.5|9599.5|9
1631723940000|2021-09-15 16:39:00|9609.3|9599.3|9607.3|9597.3|9609.3|9599.3|9607|9597|5
1631723950000|2021-09-15 16:39:10|9607|9597|9606.8|9596.8|9607|9597|9605.8|9595.8|4
1631723980000|2021-09-15 16:39:40|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|1
1631724000000|2021-09-15 16:40:00|9606.8|9596.8|9610.8|9600.8|9611|9601|9606.8|9596.8|9
1631724010000|2021-09-15 16:40:10|9610.5|9600.5|9609.5|9599.5|9610.5|9600.5|9608.8|9598.8|6
1631724020000|2021-09-15 16:40:20|9609|9599|9610.3|9600.3|9610.3|9600.3|9609|9599|6
1631724030000|2021-09-15 16:40:30|9610.5|9600.5|9610.5|9600.5|9611|9601|9610.3|9600.3|6
1631724040000|2021-09-15 16:40:40|9610.3|9600.3|9610.8|9600.8|9611|9601|9610.3|9600.3|8
1631724050000|2021-09-15 16:40:50|9611|9601|9611|9601|9611.3|9601.3|9610.8|9600.8|10
1631724060000|2021-09-15 16:41:00|9611.3|9601.3|9611|9601|9611.8|9601.8|9610.8|9600.8|9
1631724070000|2021-09-15 16:41:10|9610.8|9600.8|9611|9601|9611|9601|9610.5|9600.5|4
1631724080000|2021-09-15 16:41:20|9610.8|9600.8|9611.3|9601.3|9611.8|9601.8|9610.8|9600.8|6
1631724090000|2021-09-15 16:41:30|9611|9601|9610.8|9600.8|9611.5|9601.5|9610.8|9600.8|6
1631724100000|2021-09-15 16:41:40|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1631724110000|2021-09-15 16:41:50|9611|9601|9612|9602|9612|9602|9610.8|9600.8|7
1631724120000|2021-09-15 16:42:00|9611.8|9601.8|9610.8|9600.8|9611.8|9601.8|9610.8|9600.8|2
1631724130000|2021-09-15 16:42:10|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|4
1631724150000|2021-09-15 16:42:30|9610.5|9600.5|9610.3|9600.3|9610.5|9600.5|9610|9600|4
1631724160000|2021-09-15 16:42:40|9610|9600|9610.3|9600.3|9610.3|9600.3|9610|9600|2
1631724170000|2021-09-15 16:42:50|9610.5|9600.5|9609.5|9599.5|9610.5|9600.5|9609.5|9599.5|3
1631724180000|2021-09-15 16:43:00|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1631724190000|2021-09-15 16:43:10|9609|9599|9609|9599|9609.3|9599.3|9608.3|9598.3|10
1631724200000|2021-09-15 16:43:20|9609.3|9599.3|9610.8|9600.8|9610.8|9600.8|9609|9599|4
1631724210000|2021-09-15 16:43:30|9611|9601|9611.8|9601.8|9612.5|9602.5|9611|9601|8
1631724220000|2021-09-15 16:43:40|9611.5|9601.5|9610.8|9600.8|9611.5|9601.5|9610.8|9600.8|5
1631724230000|2021-09-15 16:43:50|9611|9601|9611|9601|9611|9601|9611|9601|1
1631724240000|2021-09-15 16:44:00|9611.3|9601.3|9610.8|9600.8|9611.3|9601.3|9610.8|9600.8|4
1631724250000|2021-09-15 16:44:10|9611.3|9601.3|9609.5|9599.5|9611.3|9601.3|9609.5|9599.5|4
1631724260000|2021-09-15 16:44:20|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|9609.3|9599.3|1
1631724280000|2021-09-15 16:44:40|9609.5|9599.5|9609.8|9599.8|9609.8|9599.8|9609.5|9599.5|2
1631724290000|2021-09-15 16:44:50|9609.5|9599.5|9613.5|9603.5|9614|9604|9609.5|9599.5|15
1631724300000|2021-09-15 16:45:00|9613.8|9603.8|9612.8|9602.8|9613.8|9603.8|9612.8|9602.8|3
1631724310000|2021-09-15 16:45:10|9611.4|9601.4|9608.5|9598.5|9611.4|9601.4|9607.9|9597.9|9
1631724320000|2021-09-15 16:45:20|9609|9599|9611.8|9601.8|9613|9603|9608.3|9598.3|10
1631724330000|2021-09-15 16:45:30|9611.5|9601.5|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|2
1631724340000|2021-09-15 16:45:40|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|3
1631724350000|2021-09-15 16:45:50|9610.5|9600.5|9610.8|9600.8|9610.8|9600.8|9610.5|9600.5|2
1631724360000|2021-09-15 16:46:00|9611|9601|9609.3|9599.3|9611|9601|9609.3|9599.3|10
1631724370000|2021-09-15 16:46:10|9609.5|9599.5|9609.3|9599.3|9609.5|9599.5|9609.3|9599.3|10
1631724380000|2021-09-15 16:46:20|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|2
1631724390000|2021-09-15 16:46:30|9609.5|9599.5|9611.3|9601.3|9611.3|9601.3|9609.5|9599.5|6
1631724400000|2021-09-15 16:46:40|9611.5|9601.5|9611.3|9601.3|9611.5|9601.5|9611.3|9601.3|4
1631724420000|2021-09-15 16:47:00|9611|9601|9610.8|9600.8|9611|9601|9610.8|9600.8|2
1631724430000|2021-09-15 16:47:10|9611|9601|9608.5|9598.5|9611|9601|9608.5|9598.5|5
1631724460000|2021-09-15 16:47:40|9608.3|9598.3|9608|9598|9608.3|9598.3|9607.3|9597.3|5
1631724470000|2021-09-15 16:47:50|9608.5|9598.5|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|2
1631724480000|2021-09-15 16:48:00|9609|9599|9608.5|9598.5|9609|9599|9608.5|9598.5|3
1631724490000|2021-09-15 16:48:10|9609|9599|9608|9598|9609|9599|9608|9598|9
1631724500000|2021-09-15 16:48:20|9608.3|9598.3|9609|9599|9609|9599|9608.3|9598.3|7
1631724510000|2021-09-15 16:48:30|9608.8|9598.8|9609|9599|9609|9599|9608.8|9598.8|4
1631724520000|2021-09-15 16:48:40|9608.8|9598.8|9608|9598|9608.8|9598.8|9607.3|9597.3|13
1631724530000|2021-09-15 16:48:50|9608.3|9598.3|9608|9598|9608.5|9598.5|9608|9598|8
1631724540000|2021-09-15 16:49:00|9608.3|9598.3|9608.3|9598.3|9608.5|9598.5|9608|9598|11
1631724550000|2021-09-15 16:49:10|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608|9598|9
1631724560000|2021-09-15 16:49:20|9608.3|9598.3|9607.5|9597.5|9608.3|9598.3|9607.5|9597.5|10
1631724580000|2021-09-15 16:49:40|9607.3|9597.3|9607.3|9597.3|9608|9598|9607.3|9597.3|7
1631724590000|2021-09-15 16:49:50|9607.5|9597.5|9607.3|9597.3|9607.5|9597.5|9607.3|9597.3|2
1631724600000|2021-09-15 16:50:00|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.3|9597.3|10
1631724610000|2021-09-15 16:50:10|9607.3|9597.3|9607.3|9597.3|9607.8|9597.8|9607.3|9597.3|8
1631724620000|2021-09-15 16:50:20|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|1
1631724640000|2021-09-15 16:50:40|9608|9598|9608|9598|9608|9598|9608|9598|1
1631724650000|2021-09-15 16:50:50|9608.5|9598.5|9607.5|9597.5|9608.5|9598.5|9607.5|9597.5|12
1631724660000|2021-09-15 16:51:00|9607.8|9597.8|9607.5|9597.5|9607.8|9597.8|9607.5|9597.5|2
1631724670000|2021-09-15 16:51:10|9608|9598|9607.5|9597.5|9608|9598|9607.5|9597.5|3
1631724680000|2021-09-15 16:51:20|9608|9598|9607.3|9597.3|9608.3|9598.3|9607.3|9597.3|5
1631724690000|2021-09-15 16:51:30|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607.3|9597.3|6
1631724700000|2021-09-15 16:51:40|9608.3|9598.3|9609|9599|9609|9599|9608.3|9598.3|6
1631724720000|2021-09-15 16:52:00|9608.8|9598.8|9608.8|9598.8|9608.8|9598.8|9608.5|9598.5|3
1631724730000|2021-09-15 16:52:10|9608.5|9598.5|9608.5|9598.5|9608.8|9598.8|9608.3|9598.3|5
1631724740000|2021-09-15 16:52:20|9608.3|9598.3|9608.8|9598.8|9608.8|9598.8|9607.5|9597.5|8
1631724750000|2021-09-15 16:52:30|9609|9599|9609|9599|9609.3|9599.3|9609|9599|3
1631724760000|2021-09-15 16:52:40|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|9608.5|9598.5|1
1631724780000|2021-09-15 16:53:00|9608.8|9598.8|9609.3|9599.3|9609.3|9599.3|9608.8|9598.8|5
1631724790000|2021-09-15 16:53:10|9609|9599|9610.5|9600.5|9611|9601|9608.8|9598.8|9
1631724800000|2021-09-15 16:53:20|9610.3|9600.3|9610.5|9600.5|9610.5|9600.5|9610.3|9600.3|2
1631724820000|2021-09-15 16:53:40|9610.3|9600.3|9610|9600|9610.3|9600.3|9609.8|9599.8|11
1631724830000|2021-09-15 16:53:50|9609.5|9599.5|9610.3|9600.3|9610.3|9600.3|9609.5|9599.5|3
1631724840000|2021-09-15 16:54:00|9609.8|9599.8|9609.3|9599.3|9609.8|9599.8|9609.3|9599.3|4
1631724850000|2021-09-15 16:54:10|9609|9599|9607.3|9597.3|9609|9599|9607|9597|6
1631724860000|2021-09-15 16:54:20|9607.5|9597.5|9607.8|9597.8|9607.8|9597.8|9607.5|9597.5|4
1631724870000|2021-09-15 16:54:30|9607.5|9597.5|9607.5|9597.5|9607.5|9597.5|9607.3|9597.3|3
1631724880000|2021-09-15 16:54:40|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|9607.8|9597.8|1
1631724890000|2021-09-15 16:54:50|9607.5|9597.5|9609.5|9599.5|9609.5|9599.5|9607.5|9597.5|5
1631724900000|2021-09-15 16:55:00|9609.8|9599.8|9610.4|9600.4|9610.4|9600.4|9609.8|9599.8|13
1631724910000|2021-09-15 16:55:10|9610.9|9600.9|9610.4|9600.4|9610.9|9600.9|9610.4|9600.4|3
1631724920000|2021-09-15 16:55:20|9609.9|9599.9|9610.4|9600.4|9610.4|9600.4|9609.9|9599.9|2
1631724930000|2021-09-15 16:55:30|9610.1|9600.1|9609.4|9599.4|9610.1|9600.1|9609.1|9599.1|4
1631724940000|2021-09-15 16:55:40|9609.6|9599.6|9610.1|9600.1|9610.4|9600.4|9609.6|9599.6|6
1631724950000|2021-09-15 16:55:50|9610.4|9600.4|9610.1|9600.1|9610.4|9600.4|9609.6|9599.6|9
1631724960000|2021-09-15 16:56:00|9610.4|9600.4|9612.6|9602.6|9612.6|9602.6|9610.1|9600.1|7
1631724970000|2021-09-15 16:56:10|9612.1|9602.1|9611.9|9601.9|9612.1|9602.1|9611.9|9601.9|2
1631724980000|2021-09-15 16:56:20|9612.1|9602.1|9613.6|9603.6|9616.1|9606.1|9612.1|9602.1|10
1631724990000|2021-09-15 16:56:30|9613.1|9603.1|9613.9|9603.9|9613.9|9603.9|9613.1|9603.1|4
1631725000000|2021-09-15 16:56:40|9613.6|9603.6|9614.1|9604.1|9614.4|9604.4|9613.6|9603.6|13
1631725010000|2021-09-15 16:56:50|9614.4|9604.4|9615.4|9605.4|9615.4|9605.4|9614.4|9604.4|3
1631725020000|2021-09-15 16:57:00|9615.6|9605.6|9615.9|9605.9|9615.9|9605.9|9615.6|9605.6|2
1631725030000|2021-09-15 16:57:10|9616.4|9606.4|9616.1|9606.1|9616.6|9606.6|9615.9|9605.9|5
1631725040000|2021-09-15 16:57:20|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|9615.6|9605.6|1
1631725050000|2021-09-15 16:57:30|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9615.4|9605.4|3
1631725060000|2021-09-15 16:57:40|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9615.4|9605.4|2
1631725080000|2021-09-15 16:58:00|9615.1|9605.1|9615.1|9605.1|9615.1|9605.1|9614.9|9604.9|5
1631725090000|2021-09-15 16:58:10|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|9615.4|9605.4|1
1631725100000|2021-09-15 16:58:20|9615.9|9605.9|9616.9|9606.9|9616.9|9606.9|9615.9|9605.9|5
1631725110000|2021-09-15 16:58:30|9617.1|9607.1|9618.1|9608.1|9618.1|9608.1|9617.1|9607.1|4
1631725120000|2021-09-15 16:58:40|9617.9|9607.9|9616.9|9606.9|9617.9|9607.9|9616.9|9606.9|3
1631725130000|2021-09-15 16:58:50|9617.1|9607.1|9618.6|9608.6|9618.6|9608.6|9617.1|9607.1|4
1631725140000|2021-09-15 16:59:00|9618.9|9608.9|9618.4|9608.4|9620.4|9610.4|9618.4|9608.4|12
1631725160000|2021-09-15 16:59:20|9618.6|9608.6|9619.6|9609.6|9619.6|9609.6|9617.9|9607.9|6
1631750520000|2021-09-16 00:02:00|9613.6|9603.6|9612.5|9602.5|9613.6|9603.6|9612.5|9602.5|5
1631750550000|2021-09-16 00:02:30|9612|9602|9611.9|9601.9|9612.3|9602.3|9611.9|9601.9|5
1631750580000|2021-09-16 00:03:00|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|9611.8|9601.8|1
1631750590000|2021-09-16 00:03:10|9612.1|9602.1|9612.1|9602.1|9612.1|9602.1|9611.8|9601.8|3
1631750610000|2021-09-16 00:03:30|9612.5|9602.5|9612.6|9602.6|9612.8|9602.8|9612.5|9602.5|5
1631750630000|2021-09-16 00:03:50|9612.4|9602.4|9612.3|9602.3|9612.8|9602.8|9612.3|9602.3|3
1631750640000|2021-09-16 00:04:00|9612.8|9602.8|9613.1|9603.1|9613.1|9603.1|9612.8|9602.8|2
1631750660000|2021-09-16 00:04:20|9612|9602|9612.3|9602.3|9612.6|9602.6|9612|9602|3
1631750670000|2021-09-16 00:04:30|9612|9602|9612|9602|9612|9602|9612|9602|1
1631750690000|2021-09-16 00:04:50|9611.9|9601.9|9611.6|9601.6|9611.9|9601.9|9611.6|9601.6|2
1631750700000|2021-09-16 00:05:00|9611.9|9601.9|9613.8|9603.8|9613.8|9603.8|9611.9|9601.9|3
1631750710000|2021-09-16 00:05:10|9613.4|9603.4|9612|9602|9613.4|9603.4|9612|9602|3
1631750730000|2021-09-16 00:05:30|9611.9|9601.9|9611.9|9601.9|9611.9|9601.9|9611.4|9601.4|3
1631750740000|2021-09-16 00:05:40|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|9611.5|9601.5|1
1631750750000|2021-09-16 00:05:50|9610.8|9600.8|9609.5|9599.5|9610.8|9600.8|9609.5|9599.5|3
1631750760000|2021-09-16 00:06:00|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|9608.6|9598.6|1
1631750770000|2021-09-16 00:06:10|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|9608.3|9598.3|1
1631750780000|2021-09-16 00:06:20|9608|9598|9607.5|9597.5|9608|9598|9607.5|9597.5|2
1631750830000|2021-09-16 00:07:10|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|9607.9|9597.9|1
1631750840000|2021-09-16 00:07:20|9607.4|9597.4|9607.5|9597.5|9607.5|9597.5|9606.9|9596.9|3
1631750880000|2021-09-16 00:08:00|9607|9597|9607.3|9597.3|9607.3|9597.3|9607|9597|4
1631750900000|2021-09-16 00:08:20|9607.5|9597.5|9604|9594|9607.5|9597.5|9604|9594|3
1631750920000|2021-09-16 00:08:40|9604.3|9594.3|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|3
1631750930000|2021-09-16 00:08:50|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|9604.4|9594.4|1
1631750940000|2021-09-16 00:09:00|9604.6|9594.6|9605.3|9595.3|9605.3|9595.3|9604.6|9594.6|3
1631750950000|2021-09-16 00:09:10|9605.5|9595.5|9605.4|9595.4|9605.5|9595.5|9605.4|9595.4|2
1631750960000|2021-09-16 00:09:20|9605.5|9595.5|9605.6|9595.6|9605.6|9595.6|9605.4|9595.4|3
1631750970000|2021-09-16 00:09:30|9606|9596|9606|9596|9606|9596|9606|9596|1
1631751000000|2021-09-16 00:10:00|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|9606.4|9596.4|1
1631751010000|2021-09-16 00:10:10|9606|9596|9606|9596|9606|9596|9606|9596|1
1631751060000|2021-09-16 00:11:00|9605.5|9595.5|9605.3|9595.3|9605.5|9595.5|9605|9595|5
1631751070000|2021-09-16 00:11:10|9605|9595|9604.5|9594.5|9605|9595|9604|9594|4
1631751090000|2021-09-16 00:11:30|9603.4|9593.4|9600.8|9590.8|9603.4|9593.4|9600.8|9590.8|3
1631751100000|2021-09-16 00:11:40|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|9600.3|9590.3|1
1631751120000|2021-09-16 00:12:00|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|9600.8|9590.8|1
1631751130000|2021-09-16 00:12:10|9601|9591|9601.4|9591.4|9601.4|9591.4|9601|9591|2
1631751140000|2021-09-16 00:12:20|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|9600.9|9590.9|1
1631751160000|2021-09-16 00:12:40|9600.4|9590.4|9601.4|9591.4|9601.4|9591.4|9600.4|9590.4|3
1631751180000|2021-09-16 00:13:00|9601.6|9591.6|9600.4|9590.4|9601.6|9591.6|9600.1|9590.1|3
1631751210000|2021-09-16 00:13:30|9600.3|9590.3|9600.6|9590.6|9600.6|9590.6|9600.3|9590.3|2
1631751240000|2021-09-16 00:14:00|9601.1|9591.1|9602.8|9592.8|9602.8|9592.8|9601.1|9591.1|4
1631751250000|2021-09-16 00:14:10|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|9602.5|9592.5|1
1631751260000|2021-09-16 00:14:20|9602.1|9592.1|9602.9|9592.9|9602.9|9592.9|9602.1|9592.1|4
1631751270000|2021-09-16 00:14:30|9602.6|9592.6|9602.9|9592.9|9602.9|9592.9|9602.6|9592.6|2
1631751280000|2021-09-16 00:14:40|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1631751290000|2021-09-16 00:14:50|9602.9|9592.9|9604.5|9594.5|9604.5|9594.5|9602.9|9592.9|3
1631751300000|2021-09-16 00:15:00|9604.3|9594.3|9603.6|9593.6|9604.3|9594.3|9603.6|9593.6|2
1631751310000|2021-09-16 00:15:10|9603.3|9593.3|9602.3|9592.3|9603.3|9593.3|9602.3|9592.3|2
1631751340000|2021-09-16 00:15:40|9601|9591|9600.3|9590.3|9601|9591|9600.3|9590.3|2
1631751350000|2021-09-16 00:15:50|9599.9|9589.9|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|2
1631751360000|2021-09-16 00:16:00|9600.6|9590.6|9600.1|9590.1|9600.6|9590.6|9600.1|9590.1|4
1631751380000|2021-09-16 00:16:20|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1631751390000|2021-09-16 00:16:30|9600.1|9590.1|9600.6|9590.6|9600.6|9590.6|9600.1|9590.1|2
1631751400000|2021-09-16 00:16:40|9600.1|9590.1|9600.6|9590.6|9600.6|9590.6|9600.1|9590.1|2
1631751410000|2021-09-16 00:16:50|9601.3|9591.3|9600.1|9590.1|9601.3|9591.3|9600.1|9590.1|2
1631751420000|2021-09-16 00:17:00|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1631751440000|2021-09-16 00:17:20|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1631751450000|2021-09-16 00:17:30|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1631751460000|2021-09-16 00:17:40|9600.4|9590.4|9599.9|9589.9|9600.4|9590.4|9599.8|9589.8|4
1631751480000|2021-09-16 00:18:00|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1631751490000|2021-09-16 00:18:10|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1631751510000|2021-09-16 00:18:30|9600.1|9590.1|9600.1|9590.1|9600.5|9590.5|9600.1|9590.1|6
1631751530000|2021-09-16 00:18:50|9600.5|9590.5|9600.1|9590.1|9600.5|9590.5|9600.1|9590.1|2
1631751540000|2021-09-16 00:19:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1631751550000|2021-09-16 00:19:10|9600|9590|9599.8|9589.8|9600|9590|9599.3|9589.3|3
1631751560000|2021-09-16 00:19:20|9599.3|9589.3|9599.3|9589.3|9600.1|9590.1|9599.3|9589.3|3
1631751590000|2021-09-16 00:19:50|9599.6|9589.6|9599.3|9589.3|9599.6|9589.6|9599.3|9589.3|2
1631751600000|2021-09-16 00:20:00|9599.6|9589.6|9600.1|9590.1|9600.1|9590.1|9599.3|9589.3|4
1631751610000|2021-09-16 00:20:10|9599.9|9589.9|9599|9589|9599.9|9589.9|9599|9589|2
1631751620000|2021-09-16 00:20:20|9599.5|9589.5|9600.5|9590.5|9600.5|9590.5|9599.5|9589.5|7
1631751630000|2021-09-16 00:20:30|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1631751650000|2021-09-16 00:20:50|9599.8|9589.8|9600.1|9590.1|9600.1|9590.1|9599.8|9589.8|2
1631751660000|2021-09-16 00:21:00|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|9600.5|9590.5|1
1631751700000|2021-09-16 00:21:40|9600|9590|9600.6|9590.6|9600.6|9590.6|9600|9590|3
1631751710000|2021-09-16 00:21:50|9600.9|9590.9|9600.4|9590.4|9600.9|9590.9|9599.3|9589.3|6
1631751720000|2021-09-16 00:22:00|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9599.3|9589.3|4
1631751730000|2021-09-16 00:22:10|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9600.1|9590.1|2
1631751740000|2021-09-16 00:22:20|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.4|9590.4|2
1631751750000|2021-09-16 00:22:30|9601|9591|9601|9591|9601|9591|9601|9591|1
1631751770000|2021-09-16 00:22:50|9600.6|9590.6|9600.4|9590.4|9600.9|9590.9|9599.5|9589.5|5
1631751780000|2021-09-16 00:23:00|9599.8|9589.8|9600.4|9590.4|9600.4|9590.4|9599.8|9589.8|3
1631751790000|2021-09-16 00:23:10|9600.6|9590.6|9600.4|9590.4|9600.6|9590.6|9600.3|9590.3|3
1631751800000|2021-09-16 00:23:20|9600.6|9590.6|9600.4|9590.4|9601|9591|9600.3|9590.3|4
1631751810000|2021-09-16 00:23:30|9600.3|9590.3|9599.9|9589.9|9600.3|9590.3|9599.9|9589.9|2
1631751820000|2021-09-16 00:23:40|9600.3|9590.3|9600.4|9590.4|9600.4|9590.4|9599.9|9589.9|7
1631751840000|2021-09-16 00:24:00|9600.3|9590.3|9599.3|9589.3|9600.3|9590.3|9599.3|9589.3|4
1631751850000|2021-09-16 00:24:10|9599.5|9589.5|9599.6|9589.6|9599.6|9589.6|9598.9|9588.9|4
1631751860000|2021-09-16 00:24:20|9599.4|9589.4|9599.3|9589.3|9600.1|9590.1|9599.3|9589.3|6
1631751870000|2021-09-16 00:24:30|9599.5|9589.5|9600.1|9590.1|9600.1|9590.1|9599.5|9589.5|5
1631751890000|2021-09-16 00:24:50|9599.9|9589.9|9599.8|9589.8|9599.9|9589.9|9599.8|9589.8|2
1631751900000|2021-09-16 00:25:00|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9599.5|9589.5|4
1631751910000|2021-09-16 00:25:10|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|9600.1|9590.1|1
1631751920000|2021-09-16 00:25:20|9600.4|9590.4|9600.1|9590.1|9600.5|9590.5|9600.1|9590.1|4
1631751940000|2021-09-16 00:25:40|9600.4|9590.4|9600.6|9590.6|9600.6|9590.6|9600.1|9590.1|4
1631751990000|2021-09-16 00:26:30|9600.3|9590.3|9600.1|9590.1|9600.3|9590.3|9600.1|9590.1|2
1631752000000|2021-09-16 00:26:40|9599.9|9589.9|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|4
1631752020000|2021-09-16 00:27:00|9599.9|9589.9|9600.1|9590.1|9600.1|9590.1|9599.9|9589.9|2
1631752030000|2021-09-16 00:27:10|9600.4|9590.4|9600.1|9590.1|9600.9|9590.9|9599.9|9589.9|8
1631752040000|2021-09-16 00:27:20|9600.4|9590.4|9600.1|9590.1|9600.4|9590.4|9599.9|9589.9|4
1631752050000|2021-09-16 00:27:30|9599.9|9589.9|9599.8|9589.8|9599.9|9589.9|9599.4|9589.4|5
1631752060000|2021-09-16 00:27:40|9600.1|9590.1|9599.5|9589.5|9600.1|9590.1|9599.5|9589.5|2
1631752090000|2021-09-16 00:28:10|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|9599.3|9589.3|1
1631752160000|2021-09-16 00:29:20|9599.5|9589.5|9599.3|9589.3|9599.5|9589.5|9599.3|9589.3|2
1631752190000|2021-09-16 00:29:50|9599.5|9589.5|9599.5|9589.5|9599.8|9589.8|9599.5|9589.5|3
1631752200000|2021-09-16 00:30:00|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|9599.8|9589.8|1
1631752210000|2021-09-16 00:30:10|9599.5|9589.5|9598.9|9588.9|9599.5|9589.5|9598.9|9588.9|4
1631752220000|2021-09-16 00:30:20|9599.1|9589.1|9598.9|9588.9|9599.1|9589.1|9598.9|9588.9|2
1631752290000|2021-09-16 00:31:30|9599.3|9589.3|9599.5|9589.5|9599.5|9589.5|9599.3|9589.3|4
1631752310000|2021-09-16 00:31:50|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|9599.9|9589.9|1
1631752320000|2021-09-16 00:32:00|9600.1|9590.1|9600.6|9590.6|9600.6|9590.6|9600.1|9590.1|3
1631752350000|2021-09-16 00:32:30|9601.6|9591.6|9601.8|9591.8|9601.8|9591.8|9601.6|9591.6|2
1631752370000|2021-09-16 00:32:50|9602|9592|9600.5|9590.5|9602|9592|9600.3|9590.3|4
1631752380000|2021-09-16 00:33:00|9600.8|9590.8|9602.9|9592.9|9602.9|9592.9|9600.8|9590.8|3
1631752400000|2021-09-16 00:33:20|9602.5|9592.5|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|3
1631752410000|2021-09-16 00:33:30|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|9602.8|9592.8|1
1631752420000|2021-09-16 00:33:40|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|9602.6|9592.6|1
1631752430000|2021-09-16 00:33:50|9602.8|9592.8|9602.5|9592.5|9602.8|9592.8|9602.5|9592.5|2
1631752440000|2021-09-16 00:34:00|9603.5|9593.5|9603.6|9593.6|9603.6|9593.6|9603.5|9593.5|2
1631752450000|2021-09-16 00:34:10|9604|9594|9604|9594|9604|9594|9604|9594|1
1631752460000|2021-09-16 00:34:20|9603.6|9593.6|9602.8|9592.8|9603.6|9593.6|9602.8|9592.8|2
1631752500000|2021-09-16 00:35:00|9603.3|9593.3|9604.4|9594.4|9604.4|9594.4|9603.3|9593.3|3
1631752510000|2021-09-16 00:35:10|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|9604.9|9594.9|1
1631752520000|2021-09-16 00:35:20|9605.1|9595.1|9605.3|9595.3|9605.3|9595.3|9605.1|9595.1|2
1631752530000|2021-09-16 00:35:30|9605|9595|9604.5|9594.5|9605|9595|9604.5|9594.5|3
1631752540000|2021-09-16 00:35:40|9604.9|9594.9|9605.1|9595.1|9605.4|9595.4|9604.9|9594.9|4
1631752560000|2021-09-16 00:36:00|9604.9|9594.9|9605|9595|9605|9595|9604.9|9594.9|2
1631752570000|2021-09-16 00:36:10|9605.4|9595.4|9607|9597|9607|9597|9605.4|9595.4|2
1631752630000|2021-09-16 00:37:10|9606|9596|9606|9596|9606|9596|9606|9596|1
1631752640000|2021-09-16 00:37:20|9606.1|9596.1|9605.8|9595.8|9606.1|9596.1|9605.3|9595.3|3
1631752650000|2021-09-16 00:37:30|9606.4|9596.4|9604.6|9594.6|9606.4|9596.4|9604.1|9594.1|5
1631752660000|2021-09-16 00:37:40|9604.1|9594.1|9604.1|9594.1|9604.4|9594.4|9604.1|9594.1|3
1631752680000|2021-09-16 00:38:00|9604|9594|9604|9594|9604|9594|9604|9594|1
1631752690000|2021-09-16 00:38:10|9603.3|9593.3|9604|9594|9604|9594|9603.3|9593.3|2
1631752740000|2021-09-16 00:39:00|9603.3|9593.3|9601.6|9591.6|9603.3|9593.3|9601.6|9591.6|2
1631752750000|2021-09-16 00:39:10|9601|9591|9601.3|9591.3|9601.3|9591.3|9601|9591|2
1631752800000|2021-09-16 00:40:00|9601.5|9591.5|9601.8|9591.8|9601.8|9591.8|9601.5|9591.5|2
1631752810000|2021-09-16 00:40:10|9601.5|9591.5|9601.8|9591.8|9601.8|9591.8|9601.5|9591.5|2
1631752820000|2021-09-16 00:40:20|9601.5|9591.5|9601.8|9591.8|9601.8|9591.8|9601.5|9591.5|2
1631752840000|2021-09-16 00:40:40|9602|9592|9603|9593|9603|9593|9602|9592|2
1631752870000|2021-09-16 00:41:10|9602.8|9592.8|9602.6|9592.6|9602.8|9592.8|9602.6|9592.6|2
1631752880000|2021-09-16 00:41:20|9602.4|9592.4|9602.6|9592.6|9602.6|9592.6|9602.4|9592.4|2
1631752890000|2021-09-16 00:41:30|9602.4|9592.4|9602.6|9592.6|9602.6|9592.6|9602.1|9592.1|3
1631752900000|2021-09-16 00:41:40|9603|9593|9603.8|9593.8|9603.8|9593.8|9603|9593|2
1631752910000|2021-09-16 00:41:50|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|9604.1|9594.1|1
1631752920000|2021-09-16 00:42:00|9604.4|9594.4|9604.9|9594.9|9604.9|9594.9|9604.4|9594.4|2
1631752950000|2021-09-16 00:42:30|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1631753000000|2021-09-16 00:43:20|9606|9596|9604.9|9594.9|9606|9596|9604.1|9594.1|5
1631753010000|2021-09-16 00:43:30|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|9605.4|9595.4|1
1631753050000|2021-09-16 00:44:10|9605.8|9595.8|9604.6|9594.6|9605.8|9595.8|9604.5|9594.5|4
1631753060000|2021-09-16 00:44:20|9604.9|9594.9|9605.3|9595.3|9605.3|9595.3|9604.9|9594.9|2
1631753070000|2021-09-16 00:44:30|9605|9595|9604.9|9594.9|9605|9595|9604.9|9594.9|2
1631753090000|2021-09-16 00:44:50|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|9604.6|9594.6|1
1631753100000|2021-09-16 00:45:00|9604.9|9594.9|9604.6|9594.6|9604.9|9594.9|9604.5|9594.5|4
1631753110000|2021-09-16 00:45:10|9604.9|9594.9|9604.9|9594.9|9605.3|9595.3|9604.9|9594.9|3
1631753150000|2021-09-16 00:45:50|9605.4|9595.4|9605.3|9595.3|9605.4|9595.4|9605.3|9595.3|2
1631753170000|2021-09-16 00:46:10|9606|9596|9607.1|9597.1|9607.1|9597.1|9606|9596|2
1631753190000|2021-09-16 00:46:30|9607.5|9597.5|9608.5|9598.5|9608.5|9598.5|9607.5|9597.5|2
1631753200000|2021-09-16 00:46:40|9608.3|9598.3|9608.5|9598.5|9608.5|9598.5|9608.3|9598.3|2
1631753210000|2021-09-16 00:46:50|9608.3|9598.3|9608.4|9598.4|9608.4|9598.4|9608.3|9598.3|2
1631753230000|2021-09-16 00:47:10|9608.6|9598.6|9607.4|9597.4|9608.6|9598.6|9606.5|9596.5|4
1631753250000|2021-09-16 00:47:30|9607.3|9597.3|9607|9597|9607.3|9597.3|9606.8|9596.8|5
1631753260000|2021-09-16 00:47:40|9606.8|9596.8|9607.1|9597.1|9607.1|9597.1|9606.8|9596.8|6
1631753270000|2021-09-16 00:47:50|9607|9597|9607.1|9597.1|9607.1|9597.1|9606.8|9596.8|4
1631753290000|2021-09-16 00:48:10|9607|9597|9606.9|9596.9|9607|9597|9606.1|9596.1|4
1631753300000|2021-09-16 00:48:20|9606.5|9596.5|9606.5|9596.5|9606.5|9596.5|9605.9|9595.9|7
1631753310000|2021-09-16 00:48:30|9606.3|9596.3|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|11
1631753320000|2021-09-16 00:48:40|9606.5|9596.5|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|2
1631753350000|2021-09-16 00:49:10|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1631753380000|2021-09-16 00:49:40|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|9605.1|9595.1|1
1631753390000|2021-09-16 00:49:50|9605|9595|9604.3|9594.3|9605|9595|9604.3|9594.3|2
1631753400000|2021-09-16 00:50:00|9604.5|9594.5|9605|9595|9605|9595|9604.5|9594.5|2
1631753410000|2021-09-16 00:50:10|9604.5|9594.5|9604.3|9594.3|9604.5|9594.5|9604.3|9594.3|4
1631753460000|2021-09-16 00:51:00|9604.5|9594.5|9605|9595|9605|9595|9604.5|9594.5|2
1631753510000|2021-09-16 00:51:50|9604.8|9594.8|9604|9594|9604.8|9594.8|9604|9594|2
1631753520000|2021-09-16 00:52:00|9604.3|9594.3|9605.8|9595.8|9605.8|9595.8|9604.3|9594.3|5
1631753530000|2021-09-16 00:52:10|9606.1|9596.1|9606.3|9596.3|9606.3|9596.3|9606.1|9596.1|2
1631753540000|2021-09-16 00:52:20|9606.5|9596.5|9606.3|9596.3|9606.5|9596.5|9606.3|9596.3|2
1631753550000|2021-09-16 00:52:30|9606.5|9596.5|9605.9|9595.9|9606.5|9596.5|9605.8|9595.8|6
1631753560000|2021-09-16 00:52:40|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|9606.3|9596.3|1
1631753580000|2021-09-16 00:53:00|9605.8|9595.8|9606.3|9596.3|9606.3|9596.3|9605.8|9595.8|2
1631753600000|2021-09-16 00:53:20|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|9605.8|9595.8|1
1631753610000|2021-09-16 00:53:30|9605.6|9595.6|9605.3|9595.3|9605.6|9595.6|9605.3|9595.3|2
1631753630000|2021-09-16 00:53:50|9604.5|9594.5|9603.8|9593.8|9604.5|9594.5|9603.8|9593.8|2
1631753640000|2021-09-16 00:54:00|9604.3|9594.3|9603.8|9593.8|9604.3|9594.3|9603.8|9593.8|2
1631753650000|2021-09-16 00:54:10|9603.1|9593.1|9603.3|9593.3|9603.8|9593.8|9603.1|9593.1|6
1631753660000|2021-09-16 00:54:20|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1631753680000|2021-09-16 00:54:40|9603.3|9593.3|9603.6|9593.6|9603.6|9593.6|9603.3|9593.3|2
1631753690000|2021-09-16 00:54:50|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|9603.1|9593.1|1
1631753700000|2021-09-16 00:55:00|9602.6|9592.6|9603.8|9593.8|9603.8|9593.8|9602.6|9592.6|3
1631753740000|2021-09-16 00:55:40|9603.9|9593.9|9604.3|9594.3|9604.3|9594.3|9603.9|9593.9|4
1631753750000|2021-09-16 00:55:50|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|9603.8|9593.8|1
1631753770000|2021-09-16 00:56:10|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|9604.3|9594.3|1
1631753790000|2021-09-16 00:56:30|9604.6|9594.6|9605.4|9595.4|9605.5|9595.5|9604.6|9594.6|3
1631753800000|2021-09-16 00:56:40|9605.5|9595.5|9605.8|9595.8|9606.1|9596.1|9605.5|9595.5|3
1631753810000|2021-09-16 00:56:50|9606|9596|9605.3|9595.3|9607|9597|9605.3|9595.3|4
1631753820000|2021-09-16 00:57:00|9605|9595|9605.5|9595.5|9605.5|9595.5|9605|9595|5
1631753830000|2021-09-16 00:57:10|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|9605.3|9595.3|1
1631753850000|2021-09-16 00:57:30|9605|9595|9605.3|9595.3|9605.3|9595.3|9605|9595|2
1631753870000|2021-09-16 00:57:50|9605.6|9595.6|9605.8|9595.8|9605.8|9595.8|9605.6|9595.6|4
1631753880000|2021-09-16 00:58:00|9606|9596|9606|9596|9606|9596|9606|9596|1
1631753900000|2021-09-16 00:58:20|9606.3|9596.3|9607.3|9597.3|9607.3|9597.3|9606.3|9596.3|6
1631753910000|2021-09-16 00:58:30|9607|9597|9606|9596|9607|9597|9606|9596|3
1631753920000|2021-09-16 00:58:40|9605.8|9595.8|9605|9595|9605.8|9595.8|9605|9595|2
1631753940000|2021-09-16 00:59:00|9604.5|9594.5|9604.8|9594.8|9604.8|9594.8|9604.4|9594.4|5
1631753970000|2021-09-16 00:59:30|9605|9595|9605.5|9595.5|9605.5|9595.5|9605|9595|3
1631753980000|2021-09-16 00:59:40|9605.3|9595.3|9605.5|9595.5|9605.5|9595.5|9605.3|9595.3|2
1631753990000|2021-09-16 00:59:50|9605.8|9595.8|9606.3|9596.3|9607.4|9597.4|9605.8|9595.8|8
1631754000000|2021-09-16 01:00:00|9606.5|9596.5|9617|9607|9617.8|9607.8|9606.5|9596.5|27
1631754010000|2021-09-16 01:00:10|9615.8|9605.8|9618.8|9608.8|9619.1|9609.1|9615.5|9605.5|16
1631754020000|2021-09-16 01:00:20|9617.5|9607.5|9613.4|9603.4|9617.5|9607.5|9612.8|9602.8|16
1631754030000|2021-09-16 01:00:30|9613.1|9603.1|9612.1|9602.1|9613.1|9603.1|9611.3|9601.3|16
1631754040000|2021-09-16 01:00:40|9611.9|9601.9|9613.3|9603.3|9613.6|9603.6|9611.9|9601.9|6
1631754050000|2021-09-16 01:00:50|9613|9603|9610.1|9600.1|9613.5|9603.5|9610.1|9600.1|12
1631754060000|2021-09-16 01:01:00|9610.5|9600.5|9608.6|9598.6|9611|9601|9608.4|9598.4|17
1631754070000|2021-09-16 01:01:10|9608.4|9598.4|9605.9|9595.9|9608.4|9598.4|9605.9|9595.9|8
1631754080000|2021-09-16 01:01:20|9606.1|9596.1|9602.4|9592.4|9606.1|9596.1|9602.3|9592.3|11
1631754090000|2021-09-16 01:01:30|9601.5|9591.5|9599.3|9589.3|9601.5|9591.5|9599|9589|12
1631754100000|2021-09-16 01:01:40|9599.6|9589.6|9600|9590|9600|9590|9599.6|9589.6|4
1631754110000|2021-09-16 01:01:50|9599.8|9589.8|9600.1|9590.1|9600.1|9590.1|9599.4|9589.4|9
1631754120000|2021-09-16 01:02:00|9600.4|9590.4|9601|9591|9601.1|9591.1|9600.4|9590.4|5
1631754130000|2021-09-16 01:02:10|9601.3|9591.3|9605.1|9595.1|9605.1|9595.1|9600.9|9590.9|13
1631754140000|2021-09-16 01:02:20|9606.4|9596.4|9606.8|9596.8|9608|9598|9606.4|9596.4|16
1631754150000|2021-09-16 01:02:30|9607|9597|9604.8|9594.8|9607.6|9597.6|9604.6|9594.6|13
1631754160000|2021-09-16 01:02:40|9605.1|9595.1|9604.5|9594.5|9606.3|9596.3|9604.5|9594.5|7
1631754170000|2021-09-16 01:02:50|9604.8|9594.8|9605.5|9595.5|9605.6|9595.6|9604.5|9594.5|11
1631754180000|2021-09-16 01:03:00|9605.9|9595.9|9605.3|9595.3|9606.5|9596.5|9605.3|9595.3|8
1631754190000|2021-09-16 01:03:10|9605|9595|9604.9|9594.9|9606|9596|9604.6|9594.6|13
1631754200000|2021-09-16 01:03:20|9604.4|9594.4|9606.8|9596.8|9608.3|9598.3|9604.4|9594.4|19
1631754210000|2021-09-16 01:03:30|9607|9597|9607.9|9597.9|9608|9598|9606.9|9596.9|8
1631754220000|2021-09-16 01:03:40|9608.4|9598.4|9606.8|9596.8|9608.4|9598.4|9606.8|9596.8|5
1631754230000|2021-09-16 01:03:50|9606.5|9596.5|9603.9|9593.9|9606.5|9596.5|9603.6|9593.6|9
1631754240000|2021-09-16 01:04:00|9604.1|9594.1|9601.9|9591.9|9604.3|9594.3|9601.1|9591.1|13
1631754250000|2021-09-16 01:04:10|9601.8|9591.8|9601.3|9591.3|9601.8|9591.8|9600.5|9590.5|16
1631754260000|2021-09-16 01:04:20|9601.5|9591.5|9602.8|9592.8|9602.8|9592.8|9601|9591|13
1631754270000|2021-09-16 01:04:30|9601.9|9591.9|9601.8|9591.8|9602|9592|9601.1|9591.1|8
1631754280000|2021-09-16 01:04:40|9601.5|9591.5|9601.8|9591.8|9602|9592|9601.5|9591.5|6
1631754290000|2021-09-16 01:04:50|9601.6|9591.6|9602.4|9592.4|9602.4|9592.4|9601.6|9591.6|10
1631754300000|2021-09-16 01:05:00|9602.6|9592.6|9606.5|9596.5|9606.9|9596.9|9602.6|9592.6|16
1631754310000|2021-09-16 01:05:10|9606.9|9596.9|9608|9598|9609.9|9599.9|9606.9|9596.9|11
1631754320000|2021-09-16 01:05:20|9607.8|9597.8|9611|9601|9611.5|9601.5|9607.3|9597.3|15
1631754330000|2021-09-16 01:05:30|9610.8|9600.8|9610.8|9600.8|9610.8|9600.8|9609.3|9599.3|9
1631754340000|2021-09-16 01:05:40|9611|9601|9611.9|9601.9|9612.1|9602.1|9611|9601|16
1631754350000|2021-09-16 01:05:50|9612.6|9602.6|9614.4|9604.4|9614.4|9604.4|9611.8|9601.8|18
1631754360000|2021-09-16 01:06:00|9614|9604|9615.6|9605.6|9615.6|9605.6|9613.5|9603.5|12
1631754370000|2021-09-16 01:06:10|9615.8|9605.8|9615.4|9605.4|9615.8|9605.8|9615.4|9605.4|3
1631754380000|2021-09-16 01:06:20|9615.1|9605.1|9611.9|9601.9|9615.1|9605.1|9611.9|9601.9|11
1631754390000|2021-09-16 01:06:30|9612.8|9602.8|9611.9|9601.9|9613.3|9603.3|9611.5|9601.5|11
1631754400000|2021-09-16 01:06:40|9612.1|9602.1|9612|9602|9612.1|9602.1|9612|9602|2
1631754410000|2021-09-16 01:06:50|9612.5|9602.5|9611|9601|9613.5|9603.5|9610.8|9600.8|11
1631754430000|2021-09-16 01:07:10|9611.3|9601.3|9611.5|9601.5|9611.9|9601.9|9611.3|9601.3|6
1631754440000|2021-09-16 01:07:20|9611.3|9601.3|9609.8|9599.8|9611.5|9601.5|9609.8|9599.8|10
1631754470000|2021-09-16 01:07:50|9610|9600|9610.4|9600.4|9610.6|9600.6|9609.8|9599.8|14
1631754480000|2021-09-16 01:08:00|9610.1|9600.1|9613.8|9603.8|9613.8|9603.8|9610.1|9600.1|8
1631754490000|2021-09-16 01:08:10|9614.3|9604.3|9616|9606|9616.9|9606.9|9614.3|9604.3|7
1631754500000|2021-09-16 01:08:20|9615.9|9605.9|9614.5|9604.5|9615.9|9605.9|9613.8|9603.8|6
1631754510000|2021-09-16 01:08:30|9614|9604|9614|9604|9614|9604|9613.6|9603.6|4
1631754520000|2021-09-16 01:08:40|9613.8|9603.8|9612.3|9602.3|9614|9604|9612.3|9602.3|9
1631754530000|2021-09-16 01:08:50|9612.4|9602.4|9611.5|9601.5|9613.5|9603.5|9611.3|9601.3|7
1631754540000|2021-09-16 01:09:00|9611.3|9601.3|9611.3|9601.3|9611.3|9601.3|9611|9601|3
1631754560000|2021-09-16 01:09:20|9611|9601|9611.6|9601.6|9612.1|9602.1|9611|9601|4
1631754570000|2021-09-16 01:09:30|9611.9|9601.9|9612|9602|9612.1|9602.1|9611.8|9601.8|4
1631754580000|2021-09-16 01:09:40|9611.8|9601.8|9611.3|9601.3|9611.8|9601.8|9611.3|9601.3|2
1631754590000|2021-09-16 01:09:50|9611.5|9601.5|9611|9601|9611.8|9601.8|9611|9601|5
1631754600000|2021-09-16 01:10:00|9611.3|9601.3|9611|9601|9611.3|9601.3|9611|9601|2
1631754610000|2021-09-16 01:10:10|9611.3|9601.3|9606.3|9596.3|9611.3|9601.3|9605.9|9595.9|7
1631754620000|2021-09-16 01:10:20|9605.9|9595.9|9603.9|9593.9|9605.9|9595.9|9603.9|9593.9|6
1631754630000|2021-09-16 01:10:30|9604.1|9594.1|9600.4|9590.4|9604.3|9594.3|9599.9|9589.9|8
1631754640000|2021-09-16 01:10:40|9600.8|9590.8|9599.6|9589.6|9601.1|9591.1|9599.6|9589.6|11
1631754650000|2021-09-16 01:10:50|9599.9|9589.9|9599.3|9589.3|9600.1|9590.1|9599.3|9589.3|6
1631754660000|2021-09-16 01:11:00|9599.1|9589.1|9599.3|9589.3|9599.8|9589.8|9599.1|9589.1|7
1631754670000|2021-09-16 01:11:10|9599.1|9589.1|9599.4|9589.4|9599.6|9589.6|9599.1|9589.1|9
1631754680000|2021-09-16 01:11:20|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|9599.1|9589.1|1
1631754690000|2021-09-16 01:11:30|9599.4|9589.4|9601.8|9591.8|9603|9593|9599.4|9589.4|17
1631754700000|2021-09-16 01:11:40|9602.1|9592.1|9601.1|9591.1|9602.9|9592.9|9601.1|9591.1|10
1631754710000|2021-09-16 01:11:50|9600.8|9590.8|9600.8|9590.8|9601.5|9591.5|9600.8|9590.8|9
1631754720000|2021-09-16 01:12:00|9601|9591|9601.6|9591.6|9601.6|9591.6|9600.8|9590.8|8
1631754730000|2021-09-16 01:12:10|9601.4|9591.4|9602.9|9592.9|9602.9|9592.9|9601|9591|12
1631754740000|2021-09-16 01:12:20|9603.1|9593.1|9604.3|9594.3|9605.3|9595.3|9603.1|9593.1|9
1631754750000|2021-09-16 01:12:30|9603.6|9593.6|9603.3|9593.3|9603.6|9593.6|9603|9593|6
1631754760000|2021-09-16 01:12:40|9603|9593|9603|9593|9603.1|9593.1|9603|9593|3
1631754770000|2021-09-16 01:12:50|9603.1|9593.1|9602.9|9592.9|9603.3|9593.3|9602.9|9592.9|7
1631754790000|2021-09-16 01:13:10|9602|9592|9598.8|9588.8|9602|9592|9598.8|9588.8|5
1631754800000|2021-09-16 01:13:20|9599|9589|9594|9584|9599|9589|9594|9584|7
1631754810000|2021-09-16 01:13:30|9593.8|9583.8|9593|9583|9593.9|9583.9|9592.4|9582.4|11
1631754820000|2021-09-16 01:13:40|9593.9|9583.9|9595.4|9585.4|9595.4|9585.4|9593.8|9583.8|9
1631754830000|2021-09-16 01:13:50|9595.6|9585.6|9596|9586|9596.5|9586.5|9595.4|9585.4|10
1631754840000|2021-09-16 01:14:00|9595.8|9585.8|9593.5|9583.5|9596.5|9586.5|9593.5|9583.5|9
1631754850000|2021-09-16 01:14:10|9593.8|9583.8|9594|9584|9594|9584|9593.8|9583.8|2
1631754860000|2021-09-16 01:14:20|9594.3|9584.3|9589.3|9579.3|9594.6|9584.6|9589.3|9579.3|8
1631754870000|2021-09-16 01:14:30|9589.4|9579.4|9590.3|9580.3|9592.3|9582.3|9589.4|9579.4|19
1631754880000|2021-09-16 01:14:40|9590|9580|9591.1|9581.1|9591.1|9581.1|9589.8|9579.8|11
1631754890000|2021-09-16 01:14:50|9591.5|9581.5|9592|9582|9592.3|9582.3|9591.5|9581.5|3
1631754900000|2021-09-16 01:15:00|9591.9|9581.9|9587.4|9577.4|9591.9|9581.9|9586.6|9576.6|12
1631754910000|2021-09-16 01:15:10|9587.5|9577.5|9589.5|9579.5|9589.5|9579.5|9587.5|9577.5|5
1631754920000|2021-09-16 01:15:20|9589.4|9579.4|9588.3|9578.3|9589.4|9579.4|9588|9578|6
1631754930000|2021-09-16 01:15:30|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|3
1631754940000|2021-09-16 01:15:40|9588.3|9578.3|9587|9577|9588.3|9578.3|9587|9577|6
1631754950000|2021-09-16 01:15:50|9586.6|9576.6|9586.9|9576.9|9587.3|9577.3|9586.1|9576.1|8
1631754960000|2021-09-16 01:16:00|9587|9577|9588|9578|9588.4|9578.4|9586.9|9576.9|14
1631754970000|2021-09-16 01:16:10|9588.3|9578.3|9587|9577|9588.3|9578.3|9586.8|9576.8|9
1631754980000|2021-09-16 01:16:20|9587.3|9577.3|9588|9578|9588|9578|9587.3|9577.3|4
1631754990000|2021-09-16 01:16:30|9587.8|9577.8|9587.8|9577.8|9587.8|9577.8|9587.5|9577.5|3
1631755000000|2021-09-16 01:16:40|9588|9578|9591.8|9581.8|9591.8|9581.8|9588|9578|12
1631755010000|2021-09-16 01:16:50|9592.4|9582.4|9594.6|9584.6|9594.6|9584.6|9592.3|9582.3|14
1631755020000|2021-09-16 01:17:00|9594.4|9584.4|9594.3|9584.3|9596.8|9586.8|9594.3|9584.3|14
1631755030000|2021-09-16 01:17:10|9594.5|9584.5|9593.8|9583.8|9594.8|9584.8|9593.8|9583.8|10
1631755050000|2021-09-16 01:17:30|9593.6|9583.6|9593.8|9583.8|9593.8|9583.8|9593.5|9583.5|3
1631755060000|2021-09-16 01:17:40|9593.6|9583.6|9592.1|9582.1|9593.6|9583.6|9592.1|9582.1|5
1631755070000|2021-09-16 01:17:50|9591.6|9581.6|9589.3|9579.3|9591.6|9581.6|9589.3|9579.3|8
1631755080000|2021-09-16 01:18:00|9587.8|9577.8|9586.1|9576.1|9588.3|9578.3|9586|9576|14
1631755090000|2021-09-16 01:18:10|9586.4|9576.4|9586.9|9576.9|9587.1|9577.1|9586.4|9576.4|5
1631755100000|2021-09-16 01:18:20|9587.6|9577.6|9586.6|9576.6|9587.6|9577.6|9586.6|9576.6|8
1631755110000|2021-09-16 01:18:30|9586.4|9576.4|9583.8|9573.8|9586.4|9576.4|9583.8|9573.8|6
1631755120000|2021-09-16 01:18:40|9583.9|9573.9|9585.8|9575.8|9585.8|9575.8|9583.9|9573.9|8
1631755130000|2021-09-16 01:18:50|9586.3|9576.3|9587|9577|9587.5|9577.5|9586.3|9576.3|4
1631755140000|2021-09-16 01:19:00|9586.4|9576.4|9586.4|9576.4|9587|9577|9585.9|9575.9|5
1631755150000|2021-09-16 01:19:10|9586.5|9576.5|9586.8|9576.8|9586.8|9576.8|9586.5|9576.5|2
1631755160000|2021-09-16 01:19:20|9587.1|9577.1|9587.1|9577.1|9587.4|9577.4|9587.1|9577.1|3
1631755170000|2021-09-16 01:19:30|9586.8|9576.8|9586.8|9576.8|9586.8|9576.8|9586.5|9576.5|3
1631755180000|2021-09-16 01:19:40|9586.5|9576.5|9589.1|9579.1|9589.3|9579.3|9586.5|9576.5|9
1631755190000|2021-09-16 01:19:50|9588.9|9578.9|9589|9579|9589.1|9579.1|9588.9|9578.9|4
1631755200000|2021-09-16 01:20:00|9589.3|9579.3|9591.1|9581.1|9591.1|9581.1|9589.3|9579.3|4
1631755220000|2021-09-16 01:20:20|9591|9581|9591.1|9581.1|9591.1|9581.1|9590.8|9580.8|4
1631755230000|2021-09-16 01:20:30|9590.8|9580.8|9590|9580|9590.8|9580.8|9590|9580|4
1631755240000|2021-09-16 01:20:40|9589.8|9579.8|9589.1|9579.1|9589.8|9579.8|9589.1|9579.1|7
1631755250000|2021-09-16 01:20:50|9588.8|9578.8|9586.9|9576.9|9588.8|9578.8|9586.8|9576.8|8
1631755260000|2021-09-16 01:21:00|9586.5|9576.5|9586.3|9576.3|9586.5|9576.5|9586.3|9576.3|4
1631755270000|2021-09-16 01:21:10|9586|9576|9586.3|9576.3|9586.5|9576.5|9586|9576|6
1631755280000|2021-09-16 01:21:20|9586.6|9576.6|9587.6|9577.6|9587.6|9577.6|9586.6|9576.6|3
1631755290000|2021-09-16 01:21:30|9587.4|9577.4|9586|9576|9587.5|9577.5|9586|9576|12
1631755310000|2021-09-16 01:21:50|9586.3|9576.3|9587.3|9577.3|9587.3|9577.3|9586.3|9576.3|6
1631755320000|2021-09-16 01:22:00|9588.6|9578.6|9586.8|9576.8|9589.4|9579.4|9586.8|9576.8|12
1631755330000|2021-09-16 01:22:10|9586.5|9576.5|9586.8|9576.8|9587|9577|9586.5|9576.5|6
1631755340000|2021-09-16 01:22:20|9587|9577|9588.3|9578.3|9588.3|9578.3|9586.8|9576.8|9
1631755370000|2021-09-16 01:22:50|9588.6|9578.6|9590|9580|9592.3|9582.3|9588.6|9578.6|10
1631755380000|2021-09-16 01:23:00|9590.1|9580.1|9591|9581|9591|9581|9590|9580|7
1631755390000|2021-09-16 01:23:10|9591.3|9581.3|9591.3|9581.3|9591.5|9581.5|9591|9581|4
1631755400000|2021-09-16 01:23:20|9591.6|9581.6|9588.3|9578.3|9591.6|9581.6|9588.3|9578.3|11
1631755410000|2021-09-16 01:23:30|9588.5|9578.5|9588|9578|9588.5|9578.5|9586.9|9576.9|8
1631755420000|2021-09-16 01:23:40|9588.3|9578.3|9588|9578|9588.3|9578.3|9588|9578|6
1631755430000|2021-09-16 01:23:50|9587.8|9577.8|9586|9576|9587.8|9577.8|9585.8|9575.8|9
1631755440000|2021-09-16 01:24:00|9586.3|9576.3|9581.9|9571.9|9586.5|9576.5|9581.9|9571.9|19
1631755450000|2021-09-16 01:24:10|9581.4|9571.4|9581.1|9571.1|9581.4|9571.4|9581.1|9571.1|4
1631755460000|2021-09-16 01:24:20|9581.6|9571.6|9582.5|9572.5|9582.5|9572.5|9581.6|9571.6|6
1631755470000|2021-09-16 01:24:30|9582.3|9572.3|9582.3|9572.3|9582.5|9572.5|9582.3|9572.3|3
1631755480000|2021-09-16 01:24:40|9582.5|9572.5|9584.3|9574.3|9584.3|9574.3|9582.5|9572.5|6
1631755490000|2021-09-16 01:24:50|9584.5|9574.5|9585.8|9575.8|9586.6|9576.6|9584.5|9574.5|7
1631755500000|2021-09-16 01:25:00|9586|9576|9587|9577|9587.5|9577.5|9585.8|9575.8|10
1631755510000|2021-09-16 01:25:10|9587.3|9577.3|9586.6|9576.6|9587.3|9577.3|9586.6|9576.6|3
1631755520000|2021-09-16 01:25:20|9586.3|9576.3|9584.5|9574.5|9586.3|9576.3|9584.5|9574.5|8
1631755530000|2021-09-16 01:25:30|9584.3|9574.3|9583.9|9573.9|9585|9575|9583.9|9573.9|10
1631755540000|2021-09-16 01:25:40|9583.8|9573.8|9584.3|9574.3|9584.3|9574.3|9583.3|9573.3|6
1631755550000|2021-09-16 01:25:50|9584|9574|9583.3|9573.3|9584|9574|9583.1|9573.1|4
1631755560000|2021-09-16 01:26:00|9583|9573|9582.6|9572.6|9583.9|9573.9|9582.1|9572.1|9
1631755570000|2021-09-16 01:26:10|9582|9572|9577.6|9567.6|9582|9572|9576.3|9566.3|10
1631755580000|2021-09-16 01:26:20|9577.9|9567.9|9578.9|9568.9|9578.9|9568.9|9577|9567|15
1631755590000|2021-09-16 01:26:30|9578.3|9568.3|9577.8|9567.8|9578.3|9568.3|9577.4|9567.4|8
1631755600000|2021-09-16 01:26:40|9578|9568|9578.9|9568.9|9579|9569|9577.3|9567.3|15
1631755610000|2021-09-16 01:26:50|9578.6|9568.6|9578.8|9568.8|9578.9|9568.9|9578.6|9568.6|4
1631755620000|2021-09-16 01:27:00|9577.8|9567.8|9581.3|9571.3|9581.3|9571.3|9577.5|9567.5|17
1631755630000|2021-09-16 01:27:10|9581.8|9571.8|9582.4|9572.4|9582.5|9572.5|9581.8|9571.8|7
1631755640000|2021-09-16 01:27:20|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|9582.5|9572.5|1
1631755650000|2021-09-16 01:27:30|9582.6|9572.6|9582.6|9572.6|9582.9|9572.9|9582.6|9572.6|3
1631755660000|2021-09-16 01:27:40|9582.8|9572.8|9585.3|9575.3|9585.5|9575.5|9582.8|9572.8|11
1631755670000|2021-09-16 01:27:50|9585.5|9575.5|9585.5|9575.5|9586.3|9576.3|9585.5|9575.5|5
1631755680000|2021-09-16 01:28:00|9585.8|9575.8|9585.9|9575.9|9587.5|9577.5|9585.8|9575.8|14
1631755690000|2021-09-16 01:28:10|9583.8|9573.8|9584.6|9574.6|9584.6|9574.6|9582.4|9572.4|9
1631755700000|2021-09-16 01:28:20|9584.9|9574.9|9585.5|9575.5|9586|9576|9584.9|9574.9|4
1631755710000|2021-09-16 01:28:30|9585.1|9575.1|9583.8|9573.8|9585.1|9575.1|9583.5|9573.5|3
1631755720000|2021-09-16 01:28:40|9584|9574|9586.9|9576.9|9586.9|9576.9|9584|9574|5
1631755730000|2021-09-16 01:28:50|9586.3|9576.3|9586.8|9576.8|9586.8|9576.8|9586.3|9576.3|3
1631755740000|2021-09-16 01:29:00|9587.1|9577.1|9587.4|9577.4|9587.6|9577.6|9587.1|9577.1|5
1631755750000|2021-09-16 01:29:10|9587.6|9577.6|9587.5|9577.5|9587.9|9577.9|9587.3|9577.3|4
1631755760000|2021-09-16 01:29:20|9587.3|9577.3|9587.6|9577.6|9587.6|9577.6|9587.3|9577.3|5
1631755770000|2021-09-16 01:29:30|9588|9578|9588.5|9578.5|9588.5|9578.5|9588|9578|2
1631755780000|2021-09-16 01:29:40|9588.9|9578.9|9590.4|9580.4|9590.4|9580.4|9588.9|9578.9|4
1631755790000|2021-09-16 01:29:50|9590.8|9580.8|9592.3|9582.3|9592.9|9582.9|9590.8|9580.8|5
1631755800000|2021-09-16 01:30:00|9593.3|9583.3|9593.5|9583.5|9596.4|9586.4|9593|9583|17
1631755810000|2021-09-16 01:30:10|9593.3|9583.3|9593|9583|9593.6|9583.6|9592.3|9582.3|14
1631755820000|2021-09-16 01:30:20|9592.5|9582.5|9593.1|9583.1|9593.4|9583.4|9592.5|9582.5|7
1631755830000|2021-09-16 01:30:30|9592.9|9582.9|9595.8|9585.8|9595.8|9585.8|9592.6|9582.6|9
1631755840000|2021-09-16 01:30:40|9596|9586|9594.8|9584.8|9596.5|9586.5|9594.8|9584.8|13
1631755850000|2021-09-16 01:30:50|9594.5|9584.5|9593.8|9583.8|9594.9|9584.9|9593.8|9583.8|11
1631755860000|2021-09-16 01:31:00|9593.5|9583.5|9594|9584|9594.8|9584.8|9591.8|9581.8|11
1631755870000|2021-09-16 01:31:10|9594.3|9584.3|9594.9|9584.9|9595.9|9585.9|9594.3|9584.3|4
1631755880000|2021-09-16 01:31:20|9594.6|9584.6|9594.9|9584.9|9594.9|9584.9|9594.6|9584.6|2
1631755890000|2021-09-16 01:31:30|9594.5|9584.5|9593.9|9583.9|9594.8|9584.8|9593.8|9583.8|7
1631755900000|2021-09-16 01:31:40|9594.1|9584.1|9592.5|9582.5|9594.1|9584.1|9591.8|9581.8|9
1631755910000|2021-09-16 01:31:50|9592.8|9582.8|9593.1|9583.1|9593.4|9583.4|9592.3|9582.3|9
1631755920000|2021-09-16 01:32:00|9593.4|9583.4|9592.8|9582.8|9594.5|9584.5|9592.8|9582.8|9
1631755930000|2021-09-16 01:32:10|9593|9583|9593.4|9583.4|9593.4|9583.4|9592.8|9582.8|9
1631755940000|2021-09-16 01:32:20|9593.8|9583.8|9594.6|9584.6|9594.6|9584.6|9593.8|9583.8|7
1631755950000|2021-09-16 01:32:30|9595|9585|9596.6|9586.6|9596.6|9586.6|9595|9585|12
1631755960000|2021-09-16 01:32:40|9596.8|9586.8|9597|9587|9597|9587|9596.8|9586.8|2
1631755980000|2021-09-16 01:33:00|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|2
1631755990000|2021-09-16 01:33:10|9596.5|9586.5|9594.5|9584.5|9596.5|9586.5|9594.5|9584.5|9
1631756000000|2021-09-16 01:33:20|9594.3|9584.3|9594.3|9584.3|9594.5|9584.5|9593.8|9583.8|9
1631756010000|2021-09-16 01:33:30|9594.5|9584.5|9594|9584|9594.5|9584.5|9594|9584|3
1631756020000|2021-09-16 01:33:40|9594.3|9584.3|9592.3|9582.3|9594.5|9584.5|9591.8|9581.8|14
1631756030000|2021-09-16 01:33:50|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9591.1|9581.1|14
1631756040000|2021-09-16 01:34:00|9593|9583|9594.3|9584.3|9594.5|9584.5|9593|9583|6
1631756050000|2021-09-16 01:34:10|9593.5|9583.5|9593.5|9583.5|9594|9584|9593.3|9583.3|6
1631756060000|2021-09-16 01:34:20|9593.3|9583.3|9592|9582|9593.8|9583.8|9592|9582|10
1631756070000|2021-09-16 01:34:30|9591.8|9581.8|9596.8|9586.8|9596.8|9586.8|9591.8|9581.8|10
1631756080000|2021-09-16 01:34:40|9596.5|9586.5|9596.3|9586.3|9596.9|9586.9|9596|9586|8
1631756090000|2021-09-16 01:34:50|9596|9586|9594.9|9584.9|9596|9586|9594.8|9584.8|3
1631756100000|2021-09-16 01:35:00|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|6
1631756110000|2021-09-16 01:35:10|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|9594.9|9584.9|1
1631756120000|2021-09-16 01:35:20|9594.5|9584.5|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|4
1631756130000|2021-09-16 01:35:30|9594.5|9584.5|9594.8|9584.8|9594.8|9584.8|9594.3|9584.3|6
1631756140000|2021-09-16 01:35:40|9594.5|9584.5|9594.4|9584.4|9594.8|9584.8|9594.4|9584.4|4
1631756150000|2021-09-16 01:35:50|9594|9584|9594.1|9584.1|9594.1|9584.1|9593|9583|9
1631756160000|2021-09-16 01:36:00|9594.4|9584.4|9597.8|9587.8|9597.8|9587.8|9594.4|9584.4|6
1631756170000|2021-09-16 01:36:10|9598.5|9588.5|9599.5|9589.5|9599.5|9589.5|9598|9588|7
1631756180000|2021-09-16 01:36:20|9600|9590|9600.5|9590.5|9601|9591|9600|9590|7
1631756190000|2021-09-16 01:36:30|9600.8|9590.8|9600.5|9590.5|9600.8|9590.8|9600.5|9590.5|4
1631756200000|2021-09-16 01:36:40|9600.8|9590.8|9603|9593|9603.3|9593.3|9600.6|9590.6|7
1631756210000|2021-09-16 01:36:50|9602.5|9592.5|9602|9592|9603|9593|9602|9592|6
1631756220000|2021-09-16 01:37:00|9602.3|9592.3|9602.5|9592.5|9602.5|9592.5|9602.3|9592.3|2
1631756230000|2021-09-16 01:37:10|9602.6|9592.6|9604|9594|9604|9594|9602.6|9592.6|3
1631756240000|2021-09-16 01:37:20|9603.3|9593.3|9604|9594|9604.5|9594.5|9602.5|9592.5|16
1631756250000|2021-09-16 01:37:30|9603.6|9593.6|9604.3|9594.3|9604.8|9594.8|9602.8|9592.8|9
1631756260000|2021-09-16 01:37:40|9604.8|9594.8|9603|9593|9604.8|9594.8|9603|9593|7
1631756270000|2021-09-16 01:37:50|9603.3|9593.3|9604|9594|9604.8|9594.8|9603.3|9593.3|11
1631756280000|2021-09-16 01:38:00|9604.5|9594.5|9602.5|9592.5|9605.5|9595.5|9602|9592|17
1631756290000|2021-09-16 01:38:10|9602.3|9592.3|9601.3|9591.3|9602.5|9592.5|9601.3|9591.3|9
1631756300000|2021-09-16 01:38:20|9601|9591|9600.5|9590.5|9601|9591|9600.3|9590.3|3
1631756310000|2021-09-16 01:38:30|9600.8|9590.8|9599.8|9589.8|9601.5|9591.5|9599.8|9589.8|8
1631756320000|2021-09-16 01:38:40|9600|9590|9600.1|9590.1|9600.3|9590.3|9598.8|9588.8|12
1631756330000|2021-09-16 01:38:50|9599.8|9589.8|9600.1|9590.1|9600.1|9590.1|9599.5|9589.5|7
1631756340000|2021-09-16 01:39:00|9599.9|9589.9|9598.5|9588.5|9599.9|9589.9|9598.3|9588.3|7
1631756350000|2021-09-16 01:39:10|9598.3|9588.3|9598.3|9588.3|9598.4|9588.4|9597.8|9587.8|5
1631756360000|2021-09-16 01:39:20|9598|9588|9598.3|9588.3|9598.3|9588.3|9598|9588|2
1631756370000|2021-09-16 01:39:30|9597.6|9587.6|9598.1|9588.1|9598.1|9588.1|9597.6|9587.6|2
1631756380000|2021-09-16 01:39:40|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|9598.5|9588.5|1
1631756390000|2021-09-16 01:39:50|9598.8|9588.8|9595.4|9585.4|9598.8|9588.8|9595|9585|10
1631756400000|2021-09-16 01:40:00|9595|9585|9595.5|9585.5|9595.5|9585.5|9594.8|9584.8|9
1631756410000|2021-09-16 01:40:10|9595.9|9585.9|9595.8|9585.8|9595.9|9585.9|9595.8|9585.8|2
1631756420000|2021-09-16 01:40:20|9595.5|9585.5|9595.6|9585.6|9595.6|9585.6|9595.5|9585.5|2
1631756440000|2021-09-16 01:40:40|9595.8|9585.8|9595.8|9585.8|9596.6|9586.6|9595.6|9585.6|9
1631756450000|2021-09-16 01:40:50|9595.5|9585.5|9595.9|9585.9|9596.1|9586.1|9594.8|9584.8|11
1631756460000|2021-09-16 01:41:00|9595.5|9585.5|9594.4|9584.4|9595.5|9585.5|9594.4|9584.4|4
1631756470000|2021-09-16 01:41:10|9594.6|9584.6|9594.4|9584.4|9594.6|9584.6|9594.4|9584.4|2
1631756480000|2021-09-16 01:41:20|9594.8|9584.8|9594.3|9584.3|9595.5|9585.5|9594|9584|6
1631756490000|2021-09-16 01:41:30|9594|9584|9592.3|9582.3|9594.3|9584.3|9592|9582|16
1631756500000|2021-09-16 01:41:40|9593|9583|9594.5|9584.5|9595.1|9585.1|9593|9583|6
1631756510000|2021-09-16 01:41:50|9595.4|9585.4|9595.3|9585.3|9595.5|9585.5|9594.8|9584.8|7
1631756520000|2021-09-16 01:42:00|9595.5|9585.5|9595.3|9585.3|9596|9586|9594.6|9584.6|8
1631756530000|2021-09-16 01:42:10|9594.8|9584.8|9591.8|9581.8|9594.8|9584.8|9591.8|9581.8|9
1631756540000|2021-09-16 01:42:20|9592.4|9582.4|9593|9583|9593.8|9583.8|9592.1|9582.1|8
1631756550000|2021-09-16 01:42:30|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|1
1631756560000|2021-09-16 01:42:40|9592.8|9582.8|9594|9584|9595.8|9585.8|9592.4|9582.4|11
1631756570000|2021-09-16 01:42:50|9594.3|9584.3|9595.6|9585.6|9595.6|9585.6|9594|9584|10
1631756580000|2021-09-16 01:43:00|9595.3|9585.3|9594|9584|9595.5|9585.5|9594|9584|11
1631756590000|2021-09-16 01:43:10|9594.3|9584.3|9594.3|9584.3|9594.3|9584.3|9594|9584|3
1631756600000|2021-09-16 01:43:20|9594|9584|9594.1|9584.1|9594.3|9584.3|9594|9584|7
1631756610000|2021-09-16 01:43:30|9594.3|9584.3|9594|9584|9594.3|9584.3|9593.8|9583.8|9
1631756620000|2021-09-16 01:43:40|9594.3|9584.3|9594.8|9584.8|9594.8|9584.8|9594|9584|4
1631756630000|2021-09-16 01:43:50|9595|9585|9594.6|9584.6|9598.3|9588.3|9594.5|9584.5|19
1631756640000|2021-09-16 01:44:00|9594.9|9584.9|9593.8|9583.8|9595|9585|9593.8|9583.8|7
1631756650000|2021-09-16 01:44:10|9593.5|9583.5|9587.8|9577.8|9593.5|9583.5|9587.8|9577.8|9
1631756660000|2021-09-16 01:44:20|9588.1|9578.1|9588.3|9578.3|9588.4|9578.4|9586.5|9576.5|12
1631756670000|2021-09-16 01:44:30|9588|9578|9585.8|9575.8|9588|9578|9584|9574|17
1631756680000|2021-09-16 01:44:40|9585.3|9575.3|9582.8|9572.8|9585.3|9575.3|9582.8|9572.8|8
1631756690000|2021-09-16 01:44:50|9582.5|9572.5|9585|9575|9585|9575|9582.4|9572.4|8
1631756700000|2021-09-16 01:45:00|9584.5|9574.5|9583.1|9573.1|9584.5|9574.5|9582.6|9572.6|10
1631756710000|2021-09-16 01:45:10|9582.6|9572.6|9582.8|9572.8|9582.8|9572.8|9581.9|9571.9|8
1631756720000|2021-09-16 01:45:20|9583|9573|9583.1|9573.1|9584|9574|9583|9573|5
1631756730000|2021-09-16 01:45:30|9582.9|9572.9|9583.1|9573.1|9584|9574|9582.9|9572.9|6
1631756740000|2021-09-16 01:45:40|9583.6|9573.6|9582.9|9572.9|9584.3|9574.3|9582.9|9572.9|9
1631756750000|2021-09-16 01:45:50|9582.6|9572.6|9584.1|9574.1|9584.4|9574.4|9582.6|9572.6|13
1631756760000|2021-09-16 01:46:00|9584.4|9574.4|9590.5|9580.5|9590.5|9580.5|9584.1|9574.1|16
1631756770000|2021-09-16 01:46:10|9590.9|9580.9|9590.6|9580.6|9590.9|9580.9|9590.5|9580.5|6
1631756780000|2021-09-16 01:46:20|9590.3|9580.3|9592|9582|9592|9582|9590.3|9580.3|6
1631756790000|2021-09-16 01:46:30|9591.9|9581.9|9592.3|9582.3|9592.3|9582.3|9591.9|9581.9|5
1631756810000|2021-09-16 01:46:50|9592.6|9582.6|9593.9|9583.9|9593.9|9583.9|9592.6|9582.6|2
1631756820000|2021-09-16 01:47:00|9593.6|9583.6|9590.5|9580.5|9593.6|9583.6|9590.5|9580.5|6
1631756830000|2021-09-16 01:47:10|9589.9|9579.9|9590.3|9580.3|9590.4|9580.4|9588.9|9578.9|8
1631756840000|2021-09-16 01:47:20|9590.5|9580.5|9590.9|9580.9|9591.4|9581.4|9590.5|9580.5|3
1631756850000|2021-09-16 01:47:30|9590.6|9580.6|9589.8|9579.8|9590.6|9580.6|9589.8|9579.8|4
1631756860000|2021-09-16 01:47:40|9589.3|9579.3|9589.1|9579.1|9589.3|9579.3|9587.5|9577.5|9
1631756870000|2021-09-16 01:47:50|9588.9|9578.9|9587.8|9577.8|9588.9|9578.9|9587.8|9577.8|2
1631756880000|2021-09-16 01:48:00|9587.6|9577.6|9586.9|9576.9|9587.6|9577.6|9586.5|9576.5|9
1631756890000|2021-09-16 01:48:10|9587.4|9577.4|9588.9|9578.9|9590|9580|9587.4|9577.4|9
1631756910000|2021-09-16 01:48:30|9588.4|9578.4|9588.8|9578.8|9588.8|9578.8|9588.4|9578.4|2
1631756920000|2021-09-16 01:48:40|9589|9579|9589.5|9579.5|9589.5|9579.5|9589|9579|2
1631756930000|2021-09-16 01:48:50|9589.8|9579.8|9592|9582|9592.3|9582.3|9589.8|9579.8|9
1631756940000|2021-09-16 01:49:00|9592.3|9582.3|9593.3|9583.3|9593.3|9583.3|9592|9582|7
1631756950000|2021-09-16 01:49:10|9594.1|9584.1|9590.5|9580.5|9596.8|9586.8|9589.8|9579.8|15
1631756960000|2021-09-16 01:49:20|9590.3|9580.3|9590.3|9580.3|9591|9581|9589.3|9579.3|11
1631756970000|2021-09-16 01:49:30|9590.5|9580.5|9593.3|9583.3|9593.3|9583.3|9590.5|9580.5|12
1631756980000|2021-09-16 01:49:40|9593.5|9583.5|9595.5|9585.5|9595.5|9585.5|9592.8|9582.8|9
1631756990000|2021-09-16 01:49:50|9595.3|9585.3|9595.9|9585.9|9596|9586|9594.3|9584.3|11
1631757000000|2021-09-16 01:50:00|9596|9586|9594.1|9584.1|9596|9586|9594.1|9584.1|11
1631757010000|2021-09-16 01:50:10|9593.9|9583.9|9592.5|9582.5|9593.9|9583.9|9591.9|9581.9|8
1631757020000|2021-09-16 01:50:20|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|9592.3|9582.3|1
1631757030000|2021-09-16 01:50:30|9592.4|9582.4|9588.6|9578.6|9592.4|9582.4|9588.6|9578.6|8
1631757040000|2021-09-16 01:50:40|9588.8|9578.8|9588.8|9578.8|9589|9579|9588.8|9578.8|4
1631757050000|2021-09-16 01:50:50|9588.4|9578.4|9588.5|9578.5|9588.8|9578.8|9588.3|9578.3|7
1631757060000|2021-09-16 01:51:00|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1631757080000|2021-09-16 01:51:20|9588.6|9578.6|9593.6|9583.6|9593.6|9583.6|9588.6|9578.6|18
1631757090000|2021-09-16 01:51:30|9593.3|9583.3|9593.3|9583.3|9594.8|9584.8|9593.3|9583.3|7
1631757100000|2021-09-16 01:51:40|9593.5|9583.5|9594.9|9584.9|9595.4|9585.4|9593.5|9583.5|9
1631757110000|2021-09-16 01:51:50|9594.6|9584.6|9594.9|9584.9|9594.9|9584.9|9594.4|9584.4|3
1631757120000|2021-09-16 01:52:00|9595.4|9585.4|9595|9585|9595.4|9585.4|9595|9585|3
1631757130000|2021-09-16 01:52:10|9594.8|9584.8|9594.5|9584.5|9594.8|9584.8|9592.9|9582.9|9
1631757140000|2021-09-16 01:52:20|9594.3|9584.3|9593.3|9583.3|9594.3|9584.3|9593|9583|7
1631757150000|2021-09-16 01:52:30|9593.4|9583.4|9596.3|9586.3|9596.8|9586.8|9593.3|9583.3|12
1631757160000|2021-09-16 01:52:40|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.3|9586.3|4
1631757170000|2021-09-16 01:52:50|9596.5|9586.5|9596.8|9586.8|9596.8|9586.8|9596.5|9586.5|2
1631757180000|2021-09-16 01:53:00|9596.6|9586.6|9597|9587|9597|9587|9596.5|9586.5|7
1631757190000|2021-09-16 01:53:10|9596.8|9586.8|9598.5|9588.5|9598.5|9588.5|9596.8|9586.8|6
1631757200000|2021-09-16 01:53:20|9598.3|9588.3|9598.3|9588.3|9598.5|9588.5|9598|9588|12
1631757210000|2021-09-16 01:53:30|9598|9588|9598|9588|9598.3|9588.3|9598|9588|7
1631757220000|2021-09-16 01:53:40|9598.3|9588.3|9597.8|9587.8|9598.3|9588.3|9597.8|9587.8|8
1631757230000|2021-09-16 01:53:50|9597.5|9587.5|9597|9587|9597.5|9587.5|9596.8|9586.8|4
1631757240000|2021-09-16 01:54:00|9596.9|9586.9|9597|9587|9597|9587|9596.8|9586.8|4
1631757260000|2021-09-16 01:54:20|9597.4|9587.4|9598.5|9588.5|9599.3|9589.3|9597.4|9587.4|5
1631757270000|2021-09-16 01:54:30|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|9598.3|9588.3|1
1631757280000|2021-09-16 01:54:40|9598|9588|9594.6|9584.6|9598|9588|9594.6|9584.6|10
1631757290000|2021-09-16 01:54:50|9594.5|9584.5|9594.3|9584.3|9594.5|9584.5|9594.3|9584.3|2
1631757300000|2021-09-16 01:55:00|9593.8|9583.8|9594.3|9584.3|9594.3|9584.3|9593.3|9583.3|7
1631757310000|2021-09-16 01:55:10|9593.8|9583.8|9593.1|9583.1|9594|9584|9593.1|9583.1|6
1631757320000|2021-09-16 01:55:20|9593.4|9583.4|9592|9582|9593.4|9583.4|9592|9582|4
1631757330000|2021-09-16 01:55:30|9592.1|9582.1|9592.5|9582.5|9593.1|9583.1|9592.1|9582.1|9
1631757340000|2021-09-16 01:55:40|9592.8|9582.8|9592.8|9582.8|9592.8|9582.8|9592.5|9582.5|5
1631757350000|2021-09-16 01:55:50|9592.9|9582.9|9592.8|9582.8|9592.9|9582.9|9592.3|9582.3|5
1631757360000|2021-09-16 01:56:00|9592.3|9582.3|9592.6|9582.6|9592.8|9582.8|9592.3|9582.3|8
1631757370000|2021-09-16 01:56:10|9592.9|9582.9|9593.1|9583.1|9593.6|9583.6|9592.9|9582.9|5
1631757380000|2021-09-16 01:56:20|9592.5|9582.5|9593|9583|9593|9583|9592.5|9582.5|3
1631757390000|2021-09-16 01:56:30|9592.8|9582.8|9592.9|9582.9|9592.9|9582.9|9592.8|9582.8|2
1631757400000|2021-09-16 01:56:40|9593.1|9583.1|9594|9584|9594|9584|9593.1|9583.1|3
1631757410000|2021-09-16 01:56:50|9593.8|9583.8|9594.3|9584.3|9594.6|9584.6|9593.8|9583.8|13
1631757420000|2021-09-16 01:57:00|9594.5|9584.5|9593.4|9583.4|9594.8|9584.8|9593.4|9583.4|6
1631757430000|2021-09-16 01:57:10|9592.9|9582.9|9592.5|9582.5|9593.3|9583.3|9592.3|9582.3|5
1631757440000|2021-09-16 01:57:20|9592.3|9582.3|9592.3|9582.3|9592.5|9582.5|9592.3|9582.3|3
1631757450000|2021-09-16 01:57:30|9591.9|9581.9|9589.3|9579.3|9591.9|9581.9|9589.3|9579.3|7
1631757460000|2021-09-16 01:57:40|9588.5|9578.5|9589.5|9579.5|9589.8|9579.8|9588.5|9578.5|7
1631757470000|2021-09-16 01:57:50|9589.3|9579.3|9589.3|9579.3|9589.6|9579.6|9588.9|9578.9|4
1631757480000|2021-09-16 01:58:00|9589.9|9579.9|9588.9|9578.9|9591.9|9581.9|9588.8|9578.8|11
1631757490000|2021-09-16 01:58:10|9588|9578|9586|9576|9588.4|9578.4|9585.8|9575.8|11
1631757500000|2021-09-16 01:58:20|9587.3|9577.3|9587.6|9577.6|9588.1|9578.1|9587.3|9577.3|6
1631757510000|2021-09-16 01:58:30|9587.9|9577.9|9587.6|9577.6|9587.9|9577.9|9587.1|9577.1|7
1631757520000|2021-09-16 01:58:40|9587.9|9577.9|9588.5|9578.5|9589.8|9579.8|9587.8|9577.8|7
1631757530000|2021-09-16 01:58:50|9587.6|9577.6|9588.3|9578.3|9588.3|9578.3|9586.3|9576.3|18
1631757540000|2021-09-16 01:59:00|9588|9578|9588.3|9578.3|9588.3|9578.3|9588|9578|4
1631757550000|2021-09-16 01:59:10|9588|9578|9588|9578|9588.3|9578.3|9587.8|9577.8|9
1631757560000|2021-09-16 01:59:20|9587.8|9577.8|9588|9578|9588.3|9578.3|9587.8|9577.8|7
1631757570000|2021-09-16 01:59:30|9587.8|9577.8|9588.3|9578.3|9588.3|9578.3|9587.8|9577.8|4
1631757580000|2021-09-16 01:59:40|9588|9578|9587.5|9577.5|9588.3|9578.3|9587.5|9577.5|4
1631757590000|2021-09-16 01:59:50|9588|9578|9587.3|9577.3|9588|9578|9587.3|9577.3|12
1631757600000|2021-09-16 02:00:00|9587.4|9577.4|9587.5|9577.5|9587.8|9577.8|9587.4|9577.4|4
1631757610000|2021-09-16 02:00:10|9587.8|9577.8|9587.3|9577.3|9587.8|9577.8|9587.3|9577.3|12
1631757620000|2021-09-16 02:00:20|9586.9|9576.9|9587.1|9577.1|9587.6|9577.6|9586.9|9576.9|7
1631757630000|2021-09-16 02:00:30|9587.8|9577.8|9586.4|9576.4|9587.8|9577.8|9586.4|9576.4|8
1631757640000|2021-09-16 02:00:40|9586.9|9576.9|9586.8|9576.8|9587.8|9577.8|9586.8|9576.8|12
1631757650000|2021-09-16 02:00:50|9586.3|9576.3|9585|9575|9586.3|9576.3|9584.8|9574.8|7
1631757660000|2021-09-16 02:01:00|9584.8|9574.8|9583|9573|9584.8|9574.8|9582.8|9572.8|12
1631757670000|2021-09-16 02:01:10|9582.3|9572.3|9581.4|9571.4|9582.3|9572.3|9581|9571|7
1631757680000|2021-09-16 02:01:20|9581.6|9571.6|9582.1|9572.1|9582.4|9572.4|9581.6|9571.6|6
1631757690000|2021-09-16 02:01:30|9582.4|9572.4|9582.4|9572.4|9582.9|9572.9|9582.4|9572.4|6
1631757700000|2021-09-16 02:01:40|9582.1|9572.1|9581.3|9571.3|9582.1|9572.1|9581|9571|13
1631757710000|2021-09-16 02:01:50|9581|9571|9579|9569|9581|9571|9578.8|9568.8|4
1631757720000|2021-09-16 02:02:00|9579.3|9569.3|9578.3|9568.3|9579.5|9569.5|9576.3|9566.3|16
1631757730000|2021-09-16 02:02:10|9578|9568|9578|9568|9578|9568|9578|9568|1
1631757740000|2021-09-16 02:02:20|9578.3|9568.3|9578.5|9568.5|9578.5|9568.5|9577.5|9567.5|9
1631757750000|2021-09-16 02:02:30|9578.4|9568.4|9576.9|9566.9|9578.4|9568.4|9576.5|9566.5|10
1631757760000|2021-09-16 02:02:40|9577|9567|9577.1|9567.1|9577.1|9567.1|9576.9|9566.9|7
1631757770000|2021-09-16 02:02:50|9576.6|9566.6|9576.5|9566.5|9577|9567|9576.5|9566.5|13
1631757780000|2021-09-16 02:03:00|9576.8|9566.8|9578.5|9568.5|9578.5|9568.5|9576.8|9566.8|8
1631757790000|2021-09-16 02:03:10|9578.8|9568.8|9580.3|9570.3|9581|9571|9578.8|9568.8|11
1631757800000|2021-09-16 02:03:20|9580.5|9570.5|9582.6|9572.6|9582.6|9572.6|9580.4|9570.4|14
1631757810000|2021-09-16 02:03:30|9582.9|9572.9|9584.3|9574.3|9584.8|9574.8|9581.4|9571.4|14
1631757820000|2021-09-16 02:03:40|9584.5|9574.5|9585.1|9575.1|9585.1|9575.1|9584|9574|15
1631757830000|2021-09-16 02:03:50|9584.9|9574.9|9586.3|9576.3|9586.6|9576.6|9584.9|9574.9|12
1631757840000|2021-09-16 02:04:00|9586.5|9576.5|9585.9|9575.9|9586.5|9576.5|9585.6|9575.6|6
1631757850000|2021-09-16 02:04:10|9585.6|9575.6|9584.5|9574.5|9585.6|9575.6|9584|9574|11
1631757860000|2021-09-16 02:04:20|9584.6|9574.6|9587.5|9577.5|9587.5|9577.5|9584.4|9574.4|7
1631757870000|2021-09-16 02:04:30|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|9587.1|9577.1|1
1631757880000|2021-09-16 02:04:40|9586.9|9576.9|9586.5|9576.5|9586.9|9576.9|9586.1|9576.1|4
1631757890000|2021-09-16 02:04:50|9587|9577|9586.9|9576.9|9587.1|9577.1|9586.1|9576.1|8
1631757900000|2021-09-16 02:05:00|9586.5|9576.5|9587.9|9577.9|9587.9|9577.9|9585.6|9575.6|8
1631757910000|2021-09-16 02:05:10|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|9588.4|9578.4|1
1631757920000|2021-09-16 02:05:20|9587.9|9577.9|9588.4|9578.4|9588.4|9578.4|9587.9|9577.9|2
1631757930000|2021-09-16 02:05:30|9588|9578|9584.9|9574.9|9588|9578|9584.9|9574.9|15
1631757940000|2021-09-16 02:05:40|9584.5|9574.5|9584|9574|9584.5|9574.5|9584|9574|10
1631757950000|2021-09-16 02:05:50|9584.3|9574.3|9584.1|9574.1|9584.8|9574.8|9584|9574|7
1631757960000|2021-09-16 02:06:00|9584.3|9574.3|9584.3|9574.3|9584.3|9574.3|9584|9574|3
1631757970000|2021-09-16 02:06:10|9584.5|9574.5|9584.8|9574.8|9584.8|9574.8|9584.5|9574.5|2
1631757980000|2021-09-16 02:06:20|9584.5|9574.5|9584|9574|9584.5|9574.5|9584|9574|7
1631757990000|2021-09-16 02:06:30|9584.3|9574.3|9584.1|9574.1|9584.3|9574.3|9584|9574|6
1631758000000|2021-09-16 02:06:40|9584|9574|9582.1|9572.1|9584.3|9574.3|9581.9|9571.9|7
1631758010000|2021-09-16 02:06:50|9581.4|9571.4|9582.3|9572.3|9582.3|9572.3|9581.1|9571.1|13
1631758020000|2021-09-16 02:07:00|9582.8|9572.8|9583.5|9573.5|9583.8|9573.8|9582.8|9572.8|7
1631758030000|2021-09-16 02:07:10|9583.3|9573.3|9581.3|9571.3|9583.3|9573.3|9580.8|9570.8|10
1631758040000|2021-09-16 02:07:20|9580.8|9570.8|9578.5|9568.5|9580.8|9570.8|9578.4|9568.4|5
1631758050000|2021-09-16 02:07:30|9578.8|9568.8|9579.5|9569.5|9580.5|9570.5|9578.8|9568.8|8
1631758060000|2021-09-16 02:07:40|9579.3|9569.3|9580.5|9570.5|9580.5|9570.5|9579.3|9569.3|4
1631758070000|2021-09-16 02:07:50|9580.9|9570.9|9582.6|9572.6|9582.6|9572.6|9580.9|9570.9|10
1631758080000|2021-09-16 02:08:00|9583.3|9573.3|9583|9573|9583.3|9573.3|9583|9573|4
1631758090000|2021-09-16 02:08:10|9583.4|9573.4|9583.4|9573.4|9584.5|9574.5|9583.1|9573.1|12
1631758100000|2021-09-16 02:08:20|9583.1|9573.1|9585.6|9575.6|9585.6|9575.6|9583.1|9573.1|9
1631758110000|2021-09-16 02:08:30|9585.3|9575.3|9583.5|9573.5|9585.3|9575.3|9583.5|9573.5|9
1631758120000|2021-09-16 02:08:40|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|9583.1|9573.1|1
1631758130000|2021-09-16 02:08:50|9582.9|9572.9|9582.5|9572.5|9582.9|9572.9|9582.3|9572.3|5
1631758140000|2021-09-16 02:09:00|9583|9573|9584.8|9574.8|9585|9575|9583|9573|8
1631758150000|2021-09-16 02:09:10|9584.5|9574.5|9582|9572|9584.5|9574.5|9582|9572|9
1631758160000|2021-09-16 02:09:20|9582.3|9572.3|9581.1|9571.1|9582.3|9572.3|9580.3|9570.3|13
1631758170000|2021-09-16 02:09:30|9580.8|9570.8|9580.8|9570.8|9582|9572|9580.8|9570.8|8
1631758180000|2021-09-16 02:09:40|9580.5|9570.5|9581.3|9571.3|9581.3|9571.3|9580.3|9570.3|8
1631758190000|2021-09-16 02:09:50|9581|9571|9582.8|9572.8|9582.8|9572.8|9581|9571|7
1631758200000|2021-09-16 02:10:00|9582.5|9572.5|9580.9|9570.9|9582.5|9572.5|9580.3|9570.3|9
1631758210000|2021-09-16 02:10:10|9580.6|9570.6|9581|9571|9582.3|9572.3|9580.3|9570.3|12
1631758220000|2021-09-16 02:10:20|9580.8|9570.8|9579.3|9569.3|9580.8|9570.8|9579.3|9569.3|5
1631758250000|2021-09-16 02:10:50|9579.6|9569.6|9580.8|9570.8|9581|9571|9579.6|9569.6|6
1631758260000|2021-09-16 02:11:00|9581|9571|9581|9571|9581.3|9571.3|9581|9571|5
1631758270000|2021-09-16 02:11:10|9580.8|9570.8|9580.3|9570.3|9580.8|9570.8|9580.3|9570.3|2
1631758280000|2021-09-16 02:11:20|9580.5|9570.5|9579.3|9569.3|9580.5|9570.5|9579.3|9569.3|9
1631758290000|2021-09-16 02:11:30|9579|9569|9579.3|9569.3|9579.3|9569.3|9579|9569|4
1631758300000|2021-09-16 02:11:40|9579.4|9569.4|9580.3|9570.3|9580.8|9570.8|9579.4|9569.4|7
1631758310000|2021-09-16 02:11:50|9580|9570|9581|9571|9581|9571|9580|9570|6
1631758320000|2021-09-16 02:12:00|9580.8|9570.8|9581|9571|9581.3|9571.3|9580|9570|11
1631758330000|2021-09-16 02:12:10|9580.8|9570.8|9579.3|9569.3|9580.8|9570.8|9579|9569|7
1631758340000|2021-09-16 02:12:20|9579.6|9569.6|9581.5|9571.5|9581.5|9571.5|9579.6|9569.6|6
1631758350000|2021-09-16 02:12:30|9581.4|9571.4|9581.3|9571.3|9581.4|9571.4|9581.1|9571.1|5
1631758360000|2021-09-16 02:12:40|9581|9571|9581.3|9571.3|9581.5|9571.5|9581|9571|9
1631758370000|2021-09-16 02:12:50|9581.6|9571.6|9581.3|9571.3|9582.8|9572.8|9581|9571|10
1631758380000|2021-09-16 02:13:00|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.4|9571.4|3
1631758390000|2021-09-16 02:13:10|9581.8|9571.8|9583.6|9573.6|9583.6|9573.6|9581.6|9571.6|4
1631758400000|2021-09-16 02:13:20|9583.4|9573.4|9584.1|9574.1|9584.1|9574.1|9583.1|9573.1|4
1631758410000|2021-09-16 02:13:30|9583.9|9573.9|9583|9573|9583.9|9573.9|9582.5|9572.5|6
1631758420000|2021-09-16 02:13:40|9582.8|9572.8|9582|9572|9583|9573|9582|9572|4
1631758430000|2021-09-16 02:13:50|9582.3|9572.3|9582.6|9572.6|9582.6|9572.6|9582.3|9572.3|2
1631758440000|2021-09-16 02:14:00|9582.5|9572.5|9581.4|9571.4|9582.5|9572.5|9581.4|9571.4|8
1631758450000|2021-09-16 02:14:10|9581|9571|9580.8|9570.8|9581|9571|9580.5|9570.5|4
1631758460000|2021-09-16 02:14:20|9580.4|9570.4|9580.6|9570.6|9581.3|9571.3|9580.4|9570.4|9
1631758470000|2021-09-16 02:14:30|9580.8|9570.8|9579.9|9569.9|9580.8|9570.8|9579.9|9569.9|9
1631758480000|2021-09-16 02:14:40|9580.5|9570.5|9580.5|9570.5|9580.5|9570.5|9579.9|9569.9|8
1631758490000|2021-09-16 02:14:50|9580.3|9570.3|9578.9|9568.9|9580.5|9570.5|9578.9|9568.9|9
1631758500000|2021-09-16 02:15:00|9578.6|9568.6|9578.6|9568.6|9578.8|9568.8|9578.6|9568.6|3
1631758510000|2021-09-16 02:15:10|9578.5|9568.5|9577.9|9567.9|9578.5|9568.5|9577.9|9567.9|2
1631758530000|2021-09-16 02:15:30|9577.3|9567.3|9577.1|9567.1|9577.3|9567.3|9576.8|9566.8|6
1631758540000|2021-09-16 02:15:40|9576.9|9566.9|9577|9567|9577|9567|9576.9|9566.9|2
1631758550000|2021-09-16 02:15:50|9576.5|9566.5|9576.5|9566.5|9576.8|9566.8|9576.5|9566.5|3
1631758560000|2021-09-16 02:16:00|9575|9565|9576.9|9566.9|9576.9|9566.9|9575|9565|6
1631758570000|2021-09-16 02:16:10|9577.1|9567.1|9577|9567|9577.3|9567.3|9577|9567|3
1631758620000|2021-09-16 02:17:00|9576.5|9566.5|9577.1|9567.1|9577.1|9567.1|9576.5|9566.5|2
1631758630000|2021-09-16 02:17:10|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|9577.4|9567.4|1
1631758680000|2021-09-16 02:18:00|9577.6|9567.6|9578|9568|9578|9568|9577.6|9567.6|3
1631758690000|2021-09-16 02:18:10|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|2
1631758700000|2021-09-16 02:18:20|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|9579.6|9569.6|1
1631758730000|2021-09-16 02:18:50|9579.8|9569.8|9579.8|9569.8|9579.9|9569.9|9579.5|9569.5|5
1631758740000|2021-09-16 02:19:00|9579.5|9569.5|9578.9|9568.9|9579.6|9569.6|9578.8|9568.8|10
1631758750000|2021-09-16 02:19:10|9579|9569|9578|9568|9579.5|9569.5|9578|9568|9
1631758760000|2021-09-16 02:19:20|9578.5|9568.5|9579.4|9569.4|9579.4|9569.4|9578.5|9568.5|4
1631758770000|2021-09-16 02:19:30|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9578.8|9568.8|3
1631758790000|2021-09-16 02:19:50|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|2
1631758800000|2021-09-16 02:20:00|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|2
1631758810000|2021-09-16 02:20:10|9579.3|9569.3|9579.5|9569.5|9579.5|9569.5|9579.3|9569.3|4
1631758820000|2021-09-16 02:20:20|9579.9|9569.9|9581.3|9571.3|9581.3|9571.3|9579.9|9569.9|4
1631758830000|2021-09-16 02:20:30|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1631758840000|2021-09-16 02:20:40|9581.3|9571.3|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|7
1631758850000|2021-09-16 02:20:50|9581.5|9571.5|9582|9572|9582|9572|9581.3|9571.3|5
1631758860000|2021-09-16 02:21:00|9582.5|9572.5|9582.5|9572.5|9583|9573|9582.5|9572.5|5
1631758870000|2021-09-16 02:21:10|9582.9|9572.9|9583.4|9573.4|9583.5|9573.5|9582.9|9572.9|4
1631758890000|2021-09-16 02:21:30|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|9583.6|9573.6|1
1631758900000|2021-09-16 02:21:40|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|9583.3|9573.3|1
1631758920000|2021-09-16 02:22:00|9582.9|9572.9|9581.8|9571.8|9582.9|9572.9|9581.5|9571.5|3
1631758930000|2021-09-16 02:22:10|9582|9572|9581.8|9571.8|9582|9572|9581.8|9571.8|2
1631758940000|2021-09-16 02:22:20|9582|9572|9581.8|9571.8|9582|9572|9581.8|9571.8|2
1631758960000|2021-09-16 02:22:40|9581.6|9571.6|9581.3|9571.3|9581.6|9571.6|9581.3|9571.3|3
1631758970000|2021-09-16 02:22:50|9581|9571|9580|9570|9581|9571|9580|9570|5
1631759020000|2021-09-16 02:23:40|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|9580.3|9570.3|1
1631759030000|2021-09-16 02:23:50|9580.5|9570.5|9581.3|9571.3|9581.3|9571.3|9580.5|9570.5|3
1631759040000|2021-09-16 02:24:00|9581|9571|9581|9571|9581|9571|9581|9571|1
1631759050000|2021-09-16 02:24:10|9581.3|9571.3|9581|9571|9581.3|9571.3|9581|9571|6
1631759060000|2021-09-16 02:24:20|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|9581.3|9571.3|1
1631759070000|2021-09-16 02:24:30|9581.5|9571.5|9581.3|9571.3|9581.5|9571.5|9581.3|9571.3|6
1631759080000|2021-09-16 02:24:40|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|9581.5|9571.5|1
1631759170000|2021-09-16 02:26:10|9581.3|9571.3|9581.5|9571.5|9581.5|9571.5|9581.3|9571.3|2
1631759180000|2021-09-16 02:26:20|9581.3|9571.3|9578.8|9568.8|9581.3|9571.3|9578.8|9568.8|5
1631759190000|2021-09-16 02:26:30|9578.5|9568.5|9578|9568|9578.5|9568.5|9578|9568|2
1631759210000|2021-09-16 02:26:50|9578.3|9568.3|9579.6|9569.6|9579.6|9569.6|9578.3|9568.3|3
1631759230000|2021-09-16 02:27:10|9579.5|9569.5|9579.3|9569.3|9579.5|9569.5|9579.3|9569.3|2
1631759240000|2021-09-16 02:27:20|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|9579.5|9569.5|1
1631759250000|2021-09-16 02:27:30|9579.8|9569.8|9579.8|9569.8|9580|9570|9579.8|9569.8|3
1631759280000|2021-09-16 02:28:00|9580|9570|9581.5|9571.5|9581.5|9571.5|9580|9570|5
1631759290000|2021-09-16 02:28:10|9580.4|9570.4|9581.4|9571.4|9581.4|9571.4|9580.4|9570.4|2
1631759320000|2021-09-16 02:28:40|9581.8|9571.8|9582|9572|9582|9572|9581.8|9571.8|2
1631759330000|2021-09-16 02:28:50|9582.3|9572.3|9582.8|9572.8|9582.8|9572.8|9582|9572|6
1631759340000|2021-09-16 02:29:00|9582.5|9572.5|9582|9572|9582.5|9572.5|9582|9572|2
1631759350000|2021-09-16 02:29:10|9582.4|9572.4|9582.1|9572.1|9582.4|9572.4|9582.1|9572.1|2
1631759360000|2021-09-16 02:29:20|9582.3|9572.3|9582.1|9572.1|9582.3|9572.3|9582.1|9572.1|2
1631759390000|2021-09-16 02:29:50|9582|9572|9581.3|9571.3|9582|9572|9581.3|9571.3|7
1631759400000|2021-09-16 02:30:00|9581.5|9571.5|9579.8|9569.8|9581.5|9571.5|9578.5|9568.5|13
1631759410000|2021-09-16 02:30:10|9579.5|9569.5|9579.8|9569.8|9580|9570|9579.5|9569.5|8
1631759420000|2021-09-16 02:30:20|9580|9570|9580.3|9570.3|9580.3|9570.3|9580|9570|2
1631759440000|2021-09-16 02:30:40|9580|9570|9579.5|9569.5|9580.1|9570.1|9579.4|9569.4|8
1631759450000|2021-09-16 02:30:50|9579.3|9569.3|9578.8|9568.8|9579.5|9569.5|9578.6|9568.6|15
1631759460000|2021-09-16 02:31:00|9578.5|9568.5|9577.8|9567.8|9578.5|9568.5|9577.6|9567.6|15
1631759470000|2021-09-16 02:31:10|9577.6|9567.6|9576.8|9566.8|9577.8|9567.8|9576.8|9566.8|11
1631759480000|2021-09-16 02:31:20|9577|9567|9577.8|9567.8|9577.8|9567.8|9577|9567|12
1631759490000|2021-09-16 02:31:30|9577.5|9567.5|9577.8|9567.8|9577.8|9567.8|9577.5|9567.5|4
1631759500000|2021-09-16 02:31:40|9577.5|9567.5|9576.3|9566.3|9577.8|9567.8|9575.9|9565.9|10
1631759520000|2021-09-16 02:32:00|9576.5|9566.5|9577.1|9567.1|9577.3|9567.3|9576.5|9566.5|11
1631759530000|2021-09-16 02:32:10|9577.3|9567.3|9577|9567|9577.3|9567.3|9576.9|9566.9|4
1631759550000|2021-09-16 02:32:30|9577.3|9567.3|9576.1|9566.1|9577.5|9567.5|9575.9|9565.9|13
1631759560000|2021-09-16 02:32:40|9575.9|9565.9|9575.9|9565.9|9576.1|9566.1|9575.9|9565.9|4
1631759570000|2021-09-16 02:32:50|9576.1|9566.1|9575.9|9565.9|9576.1|9566.1|9575.9|9565.9|4
1631759580000|2021-09-16 02:33:00|9575.8|9565.8|9571.5|9561.5|9575.8|9565.8|9571.3|9561.3|11
1631759590000|2021-09-16 02:33:10|9571.4|9561.4|9566.3|9556.3|9571.4|9561.4|9566|9556|6
1631759600000|2021-09-16 02:33:20|9566.5|9556.5|9567|9557|9567.3|9557.3|9565|9555|13
1631759610000|2021-09-16 02:33:30|9566.8|9556.8|9570.4|9560.4|9570.6|9560.6|9566.8|9556.8|15
1631759620000|2021-09-16 02:33:40|9571.1|9561.1|9571.5|9561.5|9571.5|9561.5|9571.1|9561.1|3
1631759630000|2021-09-16 02:33:50|9571.8|9561.8|9572.5|9562.5|9573.3|9563.3|9571.6|9561.6|7
1631759640000|2021-09-16 02:34:00|9572.8|9562.8|9571|9561|9572.8|9562.8|9570.9|9560.9|8
1631759650000|2021-09-16 02:34:10|9571.4|9561.4|9572.1|9562.1|9572.8|9562.8|9571.4|9561.4|10
1631759660000|2021-09-16 02:34:20|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|9571.8|9561.8|1
1631759670000|2021-09-16 02:34:30|9571.6|9561.6|9570.3|9560.3|9571.6|9561.6|9570.3|9560.3|5
1631759680000|2021-09-16 02:34:40|9570.5|9560.5|9569|9559|9571.3|9561.3|9568.8|9558.8|11
1631759690000|2021-09-16 02:34:50|9569.3|9559.3|9569.3|9559.3|9569.5|9559.5|9569.3|9559.3|3
1631759700000|2021-09-16 02:35:00|9568|9558|9568|9558|9568.4|9558.4|9568|9558|4
1631759710000|2021-09-16 02:35:10|9567.8|9557.8|9567.8|9557.8|9568|9558|9567.8|9557.8|7
1631759720000|2021-09-16 02:35:20|9568|9558|9565.8|9555.8|9568|9558|9565.8|9555.8|13
1631759730000|2021-09-16 02:35:30|9566.1|9556.1|9566.8|9556.8|9567.5|9557.5|9566.1|9556.1|11
1631759740000|2021-09-16 02:35:40|9566.5|9556.5|9565|9555|9566.5|9556.5|9565|9555|6
1631759750000|2021-09-16 02:35:50|9564.6|9554.6|9565|9555|9565|9555|9564.3|9554.3|5
1631759760000|2021-09-16 02:36:00|9565.3|9555.3|9565.5|9555.5|9565.6|9555.6|9564.8|9554.8|5
1631759770000|2021-09-16 02:36:10|9565.3|9555.3|9566.5|9556.5|9567.6|9557.6|9565.3|9555.3|19
1631759780000|2021-09-16 02:36:20|9566.3|9556.3|9565.9|9555.9|9566.3|9556.3|9565|9555|9
1631759790000|2021-09-16 02:36:30|9565.6|9555.6|9565.9|9555.9|9566.3|9556.3|9565.6|9555.6|5
1631759800000|2021-09-16 02:36:40|9565.6|9555.6|9566.3|9556.3|9566.3|9556.3|9565.6|9555.6|4
1631759810000|2021-09-16 02:36:50|9566.5|9556.5|9566.4|9556.4|9566.5|9556.5|9566.4|9556.4|2
1631759820000|2021-09-16 02:37:00|9566.6|9556.6|9566.1|9556.1|9566.6|9556.6|9565.8|9555.8|8
1631759830000|2021-09-16 02:37:10|9566.4|9556.4|9566.6|9556.6|9566.6|9556.6|9566.4|9556.4|6
1631759840000|2021-09-16 02:37:20|9566.4|9556.4|9566.8|9556.8|9567.3|9557.3|9566.4|9556.4|8
1631759850000|2021-09-16 02:37:30|9566.5|9556.5|9566.3|9556.3|9566.5|9556.5|9566.1|9556.1|4
1631759860000|2021-09-16 02:37:40|9566|9556|9565.1|9555.1|9566|9556|9565.1|9555.1|4
1631759870000|2021-09-16 02:37:50|9565.5|9555.5|9563|9553|9565.8|9555.8|9563|9553|8
1631759880000|2021-09-16 02:38:00|9562.9|9552.9|9562.1|9552.1|9562.9|9552.9|9561.8|9551.8|10
1631759890000|2021-09-16 02:38:10|9562.4|9552.4|9562.4|9552.4|9562.4|9552.4|9562.1|9552.1|7
1631759900000|2021-09-16 02:38:20|9563.4|9553.4|9562.6|9552.6|9563.4|9553.4|9562.4|9552.4|9
1631759910000|2021-09-16 02:38:30|9562.4|9552.4|9562.9|9552.9|9564.5|9554.5|9561.8|9551.8|10
1631759920000|2021-09-16 02:38:40|9563.3|9553.3|9561.5|9551.5|9563.3|9553.3|9561.5|9551.5|13
1631759930000|2021-09-16 02:38:50|9561.6|9551.6|9561.6|9551.6|9562|9552|9561.5|9551.5|10
1631759940000|2021-09-16 02:39:00|9561.9|9551.9|9561.6|9551.6|9561.9|9551.9|9561|9551|11
1631759950000|2021-09-16 02:39:10|9561.4|9551.4|9563.3|9553.3|9563.5|9553.5|9561.4|9551.4|13
1631759960000|2021-09-16 02:39:20|9563.5|9553.5|9563.8|9553.8|9564.3|9554.3|9563.3|9553.3|12
1631759970000|2021-09-16 02:39:30|9564|9554|9564.3|9554.3|9564.8|9554.8|9564|9554|11
1631759980000|2021-09-16 02:39:40|9564.5|9554.5|9564.8|9554.8|9565|9555|9564.5|9554.5|5
1631759990000|2021-09-16 02:39:50|9564.5|9554.5|9565.5|9555.5|9565.8|9555.8|9564.5|9554.5|16
1631760000000|2021-09-16 02:40:00|9565.3|9555.3|9566|9556|9566|9556|9565|9555|7
1631760010000|2021-09-16 02:40:10|9565.8|9555.8|9565|9555|9565.8|9555.8|9565|9555|7
1631760020000|2021-09-16 02:40:20|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565|9555|11
1631760030000|2021-09-16 02:40:30|9565.3|9555.3|9565|9555|9565.3|9555.3|9564.5|9554.5|6
1631760040000|2021-09-16 02:40:40|9565.3|9555.3|9565.8|9555.8|9565.8|9555.8|9565|9555|7
1631760050000|2021-09-16 02:40:50|9566.3|9556.3|9566.9|9556.9|9567.1|9557.1|9566.3|9556.3|5
1631760060000|2021-09-16 02:41:00|9567.1|9557.1|9568.5|9558.5|9568.8|9558.8|9567|9557|8
1631760070000|2021-09-16 02:41:10|9568.8|9558.8|9564.4|9554.4|9568.8|9558.8|9563|9553|10
1631760080000|2021-09-16 02:41:20|9564.9|9554.9|9564.4|9554.4|9565.1|9555.1|9564.4|9554.4|4
1631760090000|2021-09-16 02:41:30|9564.9|9554.9|9564.3|9554.3|9565.6|9555.6|9564.3|9554.3|11
1631760100000|2021-09-16 02:41:40|9564|9554|9564.3|9554.3|9564.3|9554.3|9564|9554|2
1631760110000|2021-09-16 02:41:50|9564.1|9554.1|9565.1|9555.1|9565.1|9555.1|9564.1|9554.1|10
1631760120000|2021-09-16 02:42:00|9564.9|9554.9|9565.5|9555.5|9565.5|9555.5|9564.1|9554.1|9
1631760130000|2021-09-16 02:42:10|9566|9556|9566.3|9556.3|9566.3|9556.3|9566|9556|2
1631760140000|2021-09-16 02:42:20|9566.5|9556.5|9566.4|9556.4|9566.5|9556.5|9566.4|9556.4|2
1631760150000|2021-09-16 02:42:30|9566.8|9556.8|9567|9557|9567|9557|9566.8|9556.8|2
1631760170000|2021-09-16 02:42:50|9566.8|9556.8|9566.5|9556.5|9567.1|9557.1|9566.5|9556.5|5
1631760180000|2021-09-16 02:43:00|9567.1|9557.1|9567.1|9557.1|9567.4|9557.4|9566.6|9556.6|10
1631760190000|2021-09-16 02:43:10|9567.4|9557.4|9567|9557|9567.4|9557.4|9567|9557|3
1631760200000|2021-09-16 02:43:20|9566.8|9556.8|9564.8|9554.8|9566.8|9556.8|9564.5|9554.5|12
1631760210000|2021-09-16 02:43:30|9564.5|9554.5|9564|9554|9564.5|9554.5|9562.8|9552.8|10
1631760220000|2021-09-16 02:43:40|9563.9|9553.9|9564|9554|9564|9554|9563.9|9553.9|2
1631760230000|2021-09-16 02:43:50|9563.9|9553.9|9564.8|9554.8|9564.8|9554.8|9563.9|9553.9|4
1631760240000|2021-09-16 02:44:00|9565|9555|9564.9|9554.9|9565|9555|9564.4|9554.4|10
1631760250000|2021-09-16 02:44:10|9565|9555|9564.4|9554.4|9565.3|9555.3|9564.4|9554.4|12
1631760260000|2021-09-16 02:44:20|9564.9|9554.9|9562.5|9552.5|9564.9|9554.9|9562.3|9552.3|10
1631760270000|2021-09-16 02:44:30|9562.3|9552.3|9562.8|9552.8|9563.8|9553.8|9562.3|9552.3|14
1631760280000|2021-09-16 02:44:40|9562.5|9552.5|9562.1|9552.1|9562.8|9552.8|9562|9552|15
1631760290000|2021-09-16 02:44:50|9561.8|9551.8|9561.8|9551.8|9562.3|9552.3|9561.8|9551.8|7
1631760300000|2021-09-16 02:45:00|9561.5|9551.5|9561.3|9551.3|9561.8|9551.8|9560.6|9550.6|10
1631760310000|2021-09-16 02:45:10|9560|9550|9557.4|9547.4|9560|9550|9557.4|9547.4|6
1631760320000|2021-09-16 02:45:20|9557.1|9547.1|9557.3|9547.3|9557.3|9547.3|9557.1|9547.1|2
1631760330000|2021-09-16 02:45:30|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|9556.6|9546.6|1
1631760340000|2021-09-16 02:45:40|9556.4|9546.4|9558.9|9548.9|9559|9549|9556.4|9546.4|8
1631760350000|2021-09-16 02:45:50|9559.4|9549.4|9560.5|9550.5|9561|9551|9559.4|9549.4|12
1631760360000|2021-09-16 02:46:00|9560|9550|9563.5|9553.5|9563.5|9553.5|9559.8|9549.8|12
1631760370000|2021-09-16 02:46:10|9563.8|9553.8|9563.8|9553.8|9564.1|9554.1|9563.5|9553.5|7
1631760390000|2021-09-16 02:46:30|9564|9554|9564.3|9554.3|9564.3|9554.3|9563.4|9553.4|6
1631760400000|2021-09-16 02:46:40|9564|9554|9564.1|9554.1|9564.3|9554.3|9564|9554|3
1631760410000|2021-09-16 02:46:50|9564.3|9554.3|9566.4|9556.4|9566.5|9556.5|9564.3|9554.3|7
1631760420000|2021-09-16 02:47:00|9566|9556|9565.5|9555.5|9566|9556|9565.5|9555.5|3
1631760430000|2021-09-16 02:47:10|9565.3|9555.3|9563.6|9553.6|9565.8|9555.8|9563.6|9553.6|10
1631760440000|2021-09-16 02:47:20|9562.9|9552.9|9562|9552|9564.4|9554.4|9561.9|9551.9|16
1631760450000|2021-09-16 02:47:30|9561.6|9551.6|9561.1|9551.1|9561.6|9551.6|9559.5|9549.5|13
1631760460000|2021-09-16 02:47:40|9560.8|9550.8|9560|9550|9561|9551|9559.8|9549.8|6
1631760470000|2021-09-16 02:47:50|9559.3|9549.3|9562|9552|9562|9552|9559.3|9549.3|13
1631760480000|2021-09-16 02:48:00|9561.8|9551.8|9563.3|9553.3|9563.3|9553.3|9561|9551|9
1631760490000|2021-09-16 02:48:10|9563.8|9553.8|9563.8|9553.8|9564.9|9554.9|9562.9|9552.9|14
1631760500000|2021-09-16 02:48:20|9564|9554|9564|9554|9564.3|9554.3|9564|9554|3
1631760510000|2021-09-16 02:48:30|9563.8|9553.8|9562.8|9552.8|9563.8|9553.8|9562.8|9552.8|6
1631760520000|2021-09-16 02:48:40|9562.5|9552.5|9564|9554|9564|9554|9562|9552|8
1631760530000|2021-09-16 02:48:50|9564.3|9554.3|9563.6|9553.6|9564.5|9554.5|9563.6|9553.6|8
1631760540000|2021-09-16 02:49:00|9563.4|9553.4|9564.5|9554.5|9564.5|9554.5|9562.9|9552.9|7
1631760550000|2021-09-16 02:49:10|9564.3|9554.3|9562.8|9552.8|9564.3|9554.3|9562|9552|12
1631760560000|2021-09-16 02:49:20|9563|9553|9566.5|9556.5|9566.5|9556.5|9562.8|9552.8|6
1631760570000|2021-09-16 02:49:30|9566.3|9556.3|9565.6|9555.6|9566.3|9556.3|9565.6|9555.6|7
1631760580000|2021-09-16 02:49:40|9565.8|9555.8|9561.8|9551.8|9565.8|9555.8|9561.8|9551.8|10
1631760590000|2021-09-16 02:49:50|9562|9552|9562.8|9552.8|9562.8|9552.8|9562|9552|6
1631760600000|2021-09-16 02:50:00|9562.5|9552.5|9556.4|9546.4|9562.8|9552.8|9556|9546|13
1631760610000|2021-09-16 02:50:10|9556.1|9546.1|9556.6|9546.6|9556.6|9546.6|9555.9|9545.9|7
1631760620000|2021-09-16 02:50:20|9556.8|9546.8|9556.9|9546.9|9557.1|9547.1|9556.4|9546.4|7
1631760630000|2021-09-16 02:50:30|9557.4|9547.4|9557.5|9547.5|9557.6|9547.6|9557.4|9547.4|5
1631760640000|2021-09-16 02:50:40|9557.8|9547.8|9559.3|9549.3|9559.5|9549.5|9557.4|9547.4|15
1631760650000|2021-09-16 02:50:50|9559|9549|9557.9|9547.9|9559|9549|9557.9|9547.9|5
1631760660000|2021-09-16 02:51:00|9557.6|9547.6|9558.8|9548.8|9558.8|9548.8|9557.4|9547.4|10
1631760670000|2021-09-16 02:51:10|9559|9549|9559.3|9549.3|9559.5|9549.5|9559|9549|12
1631760680000|2021-09-16 02:51:20|9559.5|9549.5|9559.5|9549.5|9559.5|9549.5|9559.3|9549.3|5
1631760700000|2021-09-16 02:51:40|9559.8|9549.8|9561|9551|9561.8|9551.8|9559.8|9549.8|4
1631760710000|2021-09-16 02:51:50|9560.5|9550.5|9558.5|9548.5|9560.5|9550.5|9558.4|9548.4|5
1631760720000|2021-09-16 02:52:00|9558.9|9548.9|9559.9|9549.9|9559.9|9549.9|9558.9|9548.9|9
1631760730000|2021-09-16 02:52:10|9560.1|9550.1|9559.9|9549.9|9560.1|9550.1|9559.9|9549.9|2
1631760750000|2021-09-16 02:52:30|9559.6|9549.6|9560.1|9550.1|9560.1|9550.1|9559.6|9549.6|7
1631760760000|2021-09-16 02:52:40|9559.5|9549.5|9559.6|9549.6|9559.6|9549.6|9559.4|9549.4|7
1631760770000|2021-09-16 02:52:50|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|9559.9|9549.9|1
1631760780000|2021-09-16 02:53:00|9560.1|9550.1|9559.3|9549.3|9560.1|9550.1|9559.1|9549.1|6
1631760790000|2021-09-16 02:53:10|9559|9549|9559.5|9549.5|9559.5|9549.5|9559|9549|3
1631760800000|2021-09-16 02:53:20|9559.4|9549.4|9558.4|9548.4|9559.4|9549.4|9558.4|9548.4|4
1631760810000|2021-09-16 02:53:30|9558.5|9548.5|9559.1|9549.1|9559.6|9549.6|9558.5|9548.5|9
1631760820000|2021-09-16 02:53:40|9559.4|9549.4|9559.9|9549.9|9559.9|9549.9|9559.4|9549.4|2
1631760830000|2021-09-16 02:53:50|9560|9550|9560|9550|9560|9550|9560|9550|1
1631760840000|2021-09-16 02:54:00|9559.8|9549.8|9559.9|9549.9|9560.1|9550.1|9559.4|9549.4|7
1631760850000|2021-09-16 02:54:10|9560.1|9550.1|9559.9|9549.9|9560.1|9550.1|9559.9|9549.9|2
1631760870000|2021-09-16 02:54:30|9559.6|9549.6|9559.8|9549.8|9559.8|9549.8|9559.6|9549.6|2
1631760880000|2021-09-16 02:54:40|9559.6|9549.6|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|6
1631760890000|2021-09-16 02:54:50|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|9559.6|9549.6|1
1631760900000|2021-09-16 02:55:00|9559.3|9549.3|9558.3|9548.3|9559.3|9549.3|9558.3|9548.3|4
1631760910000|2021-09-16 02:55:10|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|9558.6|9548.6|1
1631760920000|2021-09-16 02:55:20|9559.4|9549.4|9559.9|9549.9|9560.1|9550.1|9559.4|9549.4|5
1631760930000|2021-09-16 02:55:30|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|9560.3|9550.3|1
1631760940000|2021-09-16 02:55:40|9560.5|9550.5|9561.8|9551.8|9562|9552|9560.5|9550.5|10
1631760950000|2021-09-16 02:55:50|9561.5|9551.5|9562.4|9552.4|9562.4|9552.4|9561.3|9551.3|6
1631760960000|2021-09-16 02:56:00|9562.6|9552.6|9560.9|9550.9|9562.6|9552.6|9560.5|9550.5|12
1631760970000|2021-09-16 02:56:10|9560.5|9550.5|9558|9548|9560.5|9550.5|9558|9548|14
1631760980000|2021-09-16 02:56:20|9558.3|9548.3|9557.9|9547.9|9558.3|9548.3|9557.9|9547.9|3
1631760990000|2021-09-16 02:56:30|9558.1|9548.1|9559|9549|9559|9549|9558.1|9548.1|5
1631761000000|2021-09-16 02:56:40|9558.9|9548.9|9557.5|9547.5|9558.9|9548.9|9557.5|9547.5|8
1631761010000|2021-09-16 02:56:50|9557|9547|9557.6|9547.6|9557.6|9547.6|9556.8|9546.8|5
1631761020000|2021-09-16 02:57:00|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|9557.5|9547.5|1
1631761030000|2021-09-16 02:57:10|9557.6|9547.6|9557.5|9547.5|9557.6|9547.6|9557.5|9547.5|2
1631761040000|2021-09-16 02:57:20|9557.3|9547.3|9556|9546|9557.3|9547.3|9556|9546|6
1631761050000|2021-09-16 02:57:30|9555.8|9545.8|9555.4|9545.4|9555.8|9545.8|9554|9544|8
1631761060000|2021-09-16 02:57:40|9556.4|9546.4|9554.6|9544.6|9556.6|9546.6|9554.4|9544.4|11
1631761070000|2021-09-16 02:57:50|9554.8|9544.8|9555.1|9545.1|9555.1|9545.1|9554.6|9544.6|9
1631761080000|2021-09-16 02:58:00|9554.9|9544.9|9553.8|9543.8|9554.9|9544.9|9553.8|9543.8|6
1631761090000|2021-09-16 02:58:10|9554|9544|9555|9545|9555.6|9545.6|9553.9|9543.9|7
1631761100000|2021-09-16 02:58:20|9555.4|9545.4|9555.4|9545.4|9556.4|9546.4|9555.4|9545.4|7
1631761110000|2021-09-16 02:58:30|9555.1|9545.1|9555.4|9545.4|9555.4|9545.4|9555.1|9545.1|2
1631761120000|2021-09-16 02:58:40|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|9555.6|9545.6|1
1631761140000|2021-09-16 02:59:00|9555.4|9545.4|9557.8|9547.8|9557.8|9547.8|9554.4|9544.4|12
1631761150000|2021-09-16 02:59:10|9558.1|9548.1|9559.5|9549.5|9559.5|9549.5|9558.1|9548.1|10
1631761160000|2021-09-16 02:59:20|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|9559.4|9549.4|1
1631761190000|2021-09-16 02:59:50|9559|9549|9559|9549|9559|9549|9559|9549|1
1631761200000|2021-09-16 03:00:00|9558.4|9548.4|9559.9|9549.9|9560|9550|9556.8|9546.8|14
1631761210000|2021-09-16 03:00:10|9559.6|9549.6|9559|9549|9559.6|9549.6|9559|9549|2
1631761220000|2021-09-16 03:00:20|9559.3|9549.3|9556.9|9546.9|9559.3|9549.3|9556.9|9546.9|9
1631761230000|2021-09-16 03:00:30|9557.3|9547.3|9557.1|9547.1|9558|9548|9557.1|9547.1|5
1631761240000|2021-09-16 03:00:40|9558.4|9548.4|9557|9547|9558.4|9548.4|9557|9547|4
1631761250000|2021-09-16 03:00:50|9557.3|9547.3|9557|9547|9557.3|9547.3|9557|9547|2
1631761260000|2021-09-16 03:01:00|9556.8|9546.8|9555.5|9545.5|9556.8|9546.8|9555.1|9545.1|3
1631761270000|2021-09-16 03:01:10|9555.9|9545.9|9557.4|9547.4|9557.6|9547.6|9555.9|9545.9|8
1631761280000|2021-09-16 03:01:20|9557.5|9547.5|9558.5|9548.5|9558.8|9548.8|9557.4|9547.4|9
1631761290000|2021-09-16 03:01:30|9558.8|9548.8|9558.9|9548.9|9559|9549|9558.8|9548.8|5
1631761300000|2021-09-16 03:01:40|9559.1|9549.1|9559.8|9549.8|9559.8|9549.8|9559.1|9549.1|3
1631761310000|2021-09-16 03:01:50|9560|9550|9559.5|9549.5|9560|9550|9559.3|9549.3|12
1631761320000|2021-09-16 03:02:00|9559.3|9549.3|9559|9549|9559.3|9549.3|9559|9549|6
1631761330000|2021-09-16 03:02:10|9559.3|9549.3|9559.8|9549.8|9559.8|9549.8|9559.3|9549.3|3
1631761340000|2021-09-16 03:02:20|9559.5|9549.5|9559.8|9549.8|9559.8|9549.8|9559.5|9549.5|2
1631761350000|2021-09-16 03:02:30|9560|9550|9560|9550|9560|9550|9559.5|9549.5|4
1631761360000|2021-09-16 03:02:40|9559.8|9549.8|9558.8|9548.8|9559.8|9549.8|9558.8|9548.8|4
1631761370000|2021-09-16 03:02:50|9558.9|9548.9|9559|9549|9559|9549|9558.5|9548.5|5
1631761380000|2021-09-16 03:03:00|9559.3|9549.3|9559|9549|9559.3|9549.3|9559|9549|2
1631761390000|2021-09-16 03:03:10|9558.6|9548.6|9557.1|9547.1|9558.6|9548.6|9557.1|9547.1|4
1631761400000|2021-09-16 03:03:20|9557.4|9547.4|9557.4|9547.4|9557.5|9547.5|9557.4|9547.4|3
1631761410000|2021-09-16 03:03:30|9557.1|9547.1|9557.1|9547.1|9557.4|9547.4|9557.1|9547.1|3
1631761420000|2021-09-16 03:03:40|9556.8|9546.8|9556.8|9546.8|9556.8|9546.8|9556.3|9546.3|5
1631761430000|2021-09-16 03:03:50|9556.5|9546.5|9557.3|9547.3|9557.3|9547.3|9556.5|9546.5|3
1631761440000|2021-09-16 03:04:00|9557|9547|9556.3|9546.3|9557.3|9547.3|9556.3|9546.3|6
1631761450000|2021-09-16 03:04:10|9556|9546|9553.8|9543.8|9556.5|9546.5|9553.8|9543.8|8
1631761460000|2021-09-16 03:04:20|9553.3|9543.3|9552.6|9542.6|9553.3|9543.3|9552.6|9542.6|6
1631761470000|2021-09-16 03:04:30|9552.5|9542.5|9551.6|9541.6|9553|9543|9551.1|9541.1|9
1631761480000|2021-09-16 03:04:40|9551.3|9541.3|9551.8|9541.8|9551.8|9541.8|9551.3|9541.3|6
1631761490000|2021-09-16 03:04:50|9551.3|9541.3|9547.5|9537.5|9551.3|9541.3|9547.5|9537.5|12
1631761500000|2021-09-16 03:05:00|9547.3|9537.3|9548.1|9538.1|9548.1|9538.1|9547.3|9537.3|5
1631761510000|2021-09-16 03:05:10|9550|9540|9550.3|9540.3|9550.8|9540.8|9550|9540|7
1631761520000|2021-09-16 03:05:20|9550|9540|9551.1|9541.1|9551.1|9541.1|9550|9540|6
1631761530000|2021-09-16 03:05:30|9550.9|9540.9|9551|9541|9551.1|9541.1|9550.1|9540.1|10
1631761550000|2021-09-16 03:05:50|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|9551.3|9541.3|1
1631761560000|2021-09-16 03:06:00|9550.9|9540.9|9551.1|9541.1|9551.1|9541.1|9550.8|9540.8|3
1631761570000|2021-09-16 03:06:10|9551.6|9541.6|9552.9|9542.9|9552.9|9542.9|9551.6|9541.6|8
1631761580000|2021-09-16 03:06:20|9553.1|9543.1|9554.1|9544.1|9554.1|9544.1|9553.1|9543.1|5
1631761590000|2021-09-16 03:06:30|9553.9|9543.9|9552.5|9542.5|9553.9|9543.9|9552.5|9542.5|8
1631761600000|2021-09-16 03:06:40|9552.3|9542.3|9552|9542|9552.3|9542.3|9550.5|9540.5|9
1631761610000|2021-09-16 03:06:50|9552.3|9542.3|9551.5|9541.5|9552.8|9542.8|9551.5|9541.5|15
1631761620000|2021-09-16 03:07:00|9551.8|9541.8|9552.5|9542.5|9552.5|9542.5|9551.5|9541.5|6
1631761630000|2021-09-16 03:07:10|9552.3|9542.3|9551|9541|9552.3|9542.3|9551|9541|4
1631761640000|2021-09-16 03:07:20|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|9551.1|9541.1|1
1631761670000|2021-09-16 03:07:50|9551.8|9541.8|9552.8|9542.8|9552.8|9542.8|9551.8|9541.8|2
1631761680000|2021-09-16 03:08:00|9553|9543|9553|9543|9553.6|9543.6|9552.8|9542.8|6
1631761690000|2021-09-16 03:08:10|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|10
1631761700000|2021-09-16 03:08:20|9553.6|9543.6|9557.5|9547.5|9557.5|9547.5|9553.6|9543.6|6
1631761710000|2021-09-16 03:08:30|9557|9547|9556|9546|9557|9547|9556|9546|3
1631761720000|2021-09-16 03:08:40|9555.6|9545.6|9555.9|9545.9|9556.4|9546.4|9555|9545|9
1631761730000|2021-09-16 03:08:50|9555.5|9545.5|9551.4|9541.4|9555.6|9545.6|9551.3|9541.3|8
1631761740000|2021-09-16 03:09:00|9550.9|9540.9|9549.9|9539.9|9550.9|9540.9|9549.3|9539.3|10
1631761750000|2021-09-16 03:09:10|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|3
1631761760000|2021-09-16 03:09:20|9550.6|9540.6|9550.8|9540.8|9551.1|9541.1|9550.6|9540.6|3
1631761780000|2021-09-16 03:09:40|9551|9541|9551.9|9541.9|9551.9|9541.9|9551|9541|2
1631761790000|2021-09-16 03:09:50|9551.8|9541.8|9551.5|9541.5|9551.8|9541.8|9551.5|9541.5|2
1631761800000|2021-09-16 03:10:00|9551.3|9541.3|9549.5|9539.5|9551.3|9541.3|9549.5|9539.5|8
1631761810000|2021-09-16 03:10:10|9549.4|9539.4|9549.1|9539.1|9549.4|9539.4|9548.4|9538.4|6
1631761820000|2021-09-16 03:10:20|9549.4|9539.4|9550.1|9540.1|9550.1|9540.1|9549.4|9539.4|4
1631761830000|2021-09-16 03:10:30|9550.8|9540.8|9550.9|9540.9|9551.9|9541.9|9550.1|9540.1|6
1631761840000|2021-09-16 03:10:40|9550.6|9540.6|9549.9|9539.9|9550.6|9540.6|9549.6|9539.6|6
1631761850000|2021-09-16 03:10:50|9549.6|9539.6|9549.4|9539.4|9549.6|9539.6|9548.6|9538.6|7
1631761860000|2021-09-16 03:11:00|9549.1|9539.1|9548.9|9538.9|9549.4|9539.4|9548.9|9538.9|6
1631761870000|2021-09-16 03:11:10|9548.6|9538.6|9548.1|9538.1|9549.4|9539.4|9548.1|9538.1|6
1631761880000|2021-09-16 03:11:20|9548.4|9538.4|9548.1|9538.1|9549.1|9539.1|9547.6|9537.6|11
1631761890000|2021-09-16 03:11:30|9547.9|9537.9|9548.1|9538.1|9548.1|9538.1|9547.9|9537.9|2
1631761900000|2021-09-16 03:11:40|9547.9|9537.9|9548.1|9538.1|9548.1|9538.1|9547.9|9537.9|6
1631761910000|2021-09-16 03:11:50|9547.9|9537.9|9547.9|9537.9|9547.9|9537.9|9546.9|9536.9|10
1631761920000|2021-09-16 03:12:00|9547.6|9537.6|9548.1|9538.1|9548.1|9538.1|9547.6|9537.6|7
1631761930000|2021-09-16 03:12:10|9547.9|9537.9|9547.9|9537.9|9548.1|9538.1|9547.9|9537.9|9
1631761940000|2021-09-16 03:12:20|9547.6|9537.6|9547.6|9537.6|9547.9|9537.9|9547.6|9537.6|3
1631761950000|2021-09-16 03:12:30|9547.9|9537.9|9549.6|9539.6|9549.6|9539.6|9547.9|9537.9|6
1631761960000|2021-09-16 03:12:40|9549.4|9539.4|9550.1|9540.1|9550.1|9540.1|9549.4|9539.4|6
1631761970000|2021-09-16 03:12:50|9550|9540|9549.9|9539.9|9550|9540|9549.5|9539.5|7
1631761980000|2021-09-16 03:13:00|9550.3|9540.3|9550.4|9540.4|9550.4|9540.4|9550|9540|3
1631761990000|2021-09-16 03:13:10|9550.9|9540.9|9550|9540|9551.5|9541.5|9550|9540|11
1631762000000|2021-09-16 03:13:20|9550.3|9540.3|9555.6|9545.6|9556|9546|9550.3|9540.3|10
1631762010000|2021-09-16 03:13:30|9555.9|9545.9|9556.4|9546.4|9556.8|9546.8|9555.9|9545.9|5
1631762020000|2021-09-16 03:13:40|9556|9546|9555.5|9545.5|9556.3|9546.3|9555.5|9545.5|8
1631762030000|2021-09-16 03:13:50|9556|9546|9555.9|9545.9|9556.3|9546.3|9555.5|9545.5|7
1631762040000|2021-09-16 03:14:00|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|9555.5|9545.5|1
1631762050000|2021-09-16 03:14:10|9555.9|9545.9|9557.4|9547.4|9557.4|9547.4|9555.9|9545.9|9
1631762060000|2021-09-16 03:14:20|9557.1|9547.1|9556.8|9546.8|9557.1|9547.1|9556.8|9546.8|3
1631762070000|2021-09-16 03:14:30|9556.4|9546.4|9555.1|9545.1|9556.6|9546.6|9555.1|9545.1|7
1631762080000|2021-09-16 03:14:40|9555.5|9545.5|9555.3|9545.3|9556|9546|9555|9545|10
1631762090000|2021-09-16 03:14:50|9555.1|9545.1|9554|9544|9555.8|9545.8|9554|9544|8
1631762100000|2021-09-16 03:15:00|9554.3|9544.3|9552.4|9542.4|9554.3|9544.3|9551.1|9541.1|13
1631762110000|2021-09-16 03:15:10|9552.6|9542.6|9551|9541|9553.3|9543.3|9551|9541|15
1631762120000|2021-09-16 03:15:20|9551.3|9541.3|9551.9|9541.9|9551.9|9541.9|9550.6|9540.6|8
1631762130000|2021-09-16 03:15:30|9551.5|9541.5|9554|9544|9554|9544|9550.6|9540.6|20
1631762140000|2021-09-16 03:15:40|9554.4|9544.4|9555.4|9545.4|9555.4|9545.4|9552.9|9542.9|16
1631762150000|2021-09-16 03:15:50|9556|9546|9553.3|9543.3|9556|9546|9553.3|9543.3|11
1631762160000|2021-09-16 03:16:00|9553|9543|9555.4|9545.4|9556.3|9546.3|9552.8|9542.8|11
1631762170000|2021-09-16 03:16:10|9555.6|9545.6|9555.4|9545.4|9555.8|9545.8|9554.8|9544.8|8
1631762180000|2021-09-16 03:16:20|9555|9545|9553.9|9543.9|9555.3|9545.3|9553.3|9543.3|10
1631762190000|2021-09-16 03:16:30|9554.1|9544.1|9554.9|9544.9|9555.1|9545.1|9554.1|9544.1|4
1631762200000|2021-09-16 03:16:40|9555.3|9545.3|9557.6|9547.6|9558.1|9548.1|9555.3|9545.3|18
1631762210000|2021-09-16 03:16:50|9557.4|9547.4|9557.3|9547.3|9557.5|9547.5|9557|9547|13
1631762220000|2021-09-16 03:17:00|9557|9547|9555.8|9545.8|9557.5|9547.5|9555.8|9545.8|14
1631762230000|2021-09-16 03:17:10|9556|9546|9555.9|9545.9|9556.4|9546.4|9555.9|9545.9|3
1631762240000|2021-09-16 03:17:20|9556|9546|9556.1|9546.1|9556.4|9546.4|9555.9|9545.9|7
1631762250000|2021-09-16 03:17:30|9555.9|9545.9|9556.3|9546.3|9556.4|9546.4|9555.9|9545.9|13
1631762260000|2021-09-16 03:17:40|9556.1|9546.1|9556.3|9546.3|9556.3|9546.3|9556.1|9546.1|2
1631762270000|2021-09-16 03:17:50|9556.1|9546.1|9556|9546|9556.3|9546.3|9555.8|9545.8|9
1631762280000|2021-09-16 03:18:00|9555.9|9545.9|9554.4|9544.4|9555.9|9545.9|9554.4|9544.4|5
1631762290000|2021-09-16 03:18:10|9554.1|9544.1|9554.9|9544.9|9554.9|9544.9|9554.1|9544.1|8
1631762300000|2021-09-16 03:18:20|9554.6|9544.6|9554.3|9544.3|9555.4|9545.4|9554.3|9544.3|7
1631762310000|2021-09-16 03:18:30|9554.6|9544.6|9555.6|9545.6|9556.3|9546.3|9554.6|9544.6|6
1631762320000|2021-09-16 03:18:40|9554.1|9544.1|9555|9545|9555|9545|9554.1|9544.1|4
1631762330000|2021-09-16 03:18:50|9555.3|9545.3|9556.3|9546.3|9556.3|9546.3|9555.3|9545.3|4
1631762340000|2021-09-16 03:19:00|9556|9546|9556.3|9546.3|9556.3|9546.3|9556|9546|4
1631762350000|2021-09-16 03:19:10|9556|9546|9556.3|9546.3|9556.3|9546.3|9556|9546|4
1631762360000|2021-09-16 03:19:20|9556|9546|9556.3|9546.3|9556.3|9546.3|9556|9546|2
1631762370000|2021-09-16 03:19:30|9556|9546|9553.5|9543.5|9556|9546|9553.5|9543.5|6
1631762380000|2021-09-16 03:19:40|9553.4|9543.4|9551.6|9541.6|9553.4|9543.4|9551.6|9541.6|3
1631762390000|2021-09-16 03:19:50|9551.8|9541.8|9551.3|9541.3|9551.8|9541.8|9551.3|9541.3|5
1631762400000|2021-09-16 03:20:00|9551.5|9541.5|9551.6|9541.6|9551.9|9541.9|9551.5|9541.5|3
1631762410000|2021-09-16 03:20:10|9551.4|9541.4|9551.3|9541.3|9551.4|9541.4|9551.3|9541.3|2
1631762430000|2021-09-16 03:20:30|9550.9|9540.9|9550.5|9540.5|9550.9|9540.9|9550.5|9540.5|2
1631762440000|2021-09-16 03:20:40|9550.4|9540.4|9547.3|9537.3|9550.4|9540.4|9547.3|9537.3|10
1631762450000|2021-09-16 03:20:50|9547.5|9537.5|9547.5|9537.5|9547.9|9537.9|9547.5|9537.5|17
1631762460000|2021-09-16 03:21:00|9547.9|9537.9|9547.3|9537.3|9547.9|9537.9|9547.3|9537.3|9
1631762470000|2021-09-16 03:21:10|9547.5|9537.5|9547.9|9537.9|9547.9|9537.9|9547.3|9537.3|5
1631762480000|2021-09-16 03:21:20|9547.6|9537.6|9547.4|9537.4|9547.9|9537.9|9547.4|9537.4|3
1631762490000|2021-09-16 03:21:30|9547.6|9537.6|9547.6|9537.6|9547.6|9537.6|9547.4|9537.4|3
1631762500000|2021-09-16 03:21:40|9547.5|9537.5|9547.5|9537.5|9547.5|9537.5|9547.3|9537.3|5
1631762510000|2021-09-16 03:21:50|9547.3|9537.3|9547.6|9537.6|9547.6|9537.6|9547.3|9537.3|3
1631762520000|2021-09-16 03:22:00|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631762530000|2021-09-16 03:22:10|9546.8|9536.8|9543.3|9533.3|9546.8|9536.8|9543.3|9533.3|11
1631762540000|2021-09-16 03:22:20|9543.6|9533.6|9542.1|9532.1|9544.4|9534.4|9542.1|9532.1|9
1631762550000|2021-09-16 03:22:30|9541.9|9531.9|9541.4|9531.4|9542.1|9532.1|9541.4|9531.4|4
1631762560000|2021-09-16 03:22:40|9541.6|9531.6|9542.4|9532.4|9542.4|9532.4|9541.4|9531.4|9
1631762570000|2021-09-16 03:22:50|9542|9532|9541.1|9531.1|9542|9532|9541.1|9531.1|14
1631762580000|2021-09-16 03:23:00|9541.5|9531.5|9542.4|9532.4|9542.4|9532.4|9541.3|9531.3|10
1631762590000|2021-09-16 03:23:10|9543.5|9533.5|9541.9|9531.9|9543.5|9533.5|9541.9|9531.9|4
1631762600000|2021-09-16 03:23:20|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541.5|9531.5|2
1631762610000|2021-09-16 03:23:30|9541.5|9531.5|9541.8|9531.8|9541.8|9531.8|9541|9531|12
1631762620000|2021-09-16 03:23:40|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|9541.5|9531.5|1
1631762630000|2021-09-16 03:23:50|9541.8|9531.8|9541|9531|9541.8|9531.8|9540.8|9530.8|7
1631762640000|2021-09-16 03:24:00|9540.9|9530.9|9544.8|9534.8|9544.8|9534.8|9540.9|9530.9|13
1631762650000|2021-09-16 03:24:10|9544.4|9534.4|9544.6|9534.6|9544.6|9534.6|9544.4|9534.4|2
1631762660000|2021-09-16 03:24:20|9544.9|9534.9|9547.3|9537.3|9547.4|9537.4|9544.9|9534.9|6
1631762670000|2021-09-16 03:24:30|9546.8|9536.8|9546.1|9536.1|9546.8|9536.8|9546.1|9536.1|2
1631762680000|2021-09-16 03:24:40|9546.4|9536.4|9549.6|9539.6|9549.6|9539.6|9546.4|9536.4|14
1631762690000|2021-09-16 03:24:50|9549.4|9539.4|9549.1|9539.1|9549.6|9539.6|9549.1|9539.1|6
1631762700000|2021-09-16 03:25:00|9549.4|9539.4|9549.6|9539.6|9549.9|9539.9|9548.4|9538.4|11
1631762710000|2021-09-16 03:25:10|9549.9|9539.9|9549.5|9539.5|9549.9|9539.9|9549.4|9539.4|7
1631762720000|2021-09-16 03:25:20|9549.1|9539.1|9549.3|9539.3|9549.6|9539.6|9549.1|9539.1|5
1631762730000|2021-09-16 03:25:30|9549|9539|9548|9538|9549.3|9539.3|9548|9538|5
1631762760000|2021-09-16 03:26:00|9547.8|9537.8|9548.1|9538.1|9548.1|9538.1|9547.4|9537.4|4
1631762770000|2021-09-16 03:26:10|9547.8|9537.8|9548.5|9538.5|9548.6|9538.6|9547.8|9537.8|3
1631762780000|2021-09-16 03:26:20|9548.3|9538.3|9548.9|9538.9|9548.9|9538.9|9548.3|9538.3|3
1631762800000|2021-09-16 03:26:40|9549.1|9539.1|9549|9539|9549.3|9539.3|9548.4|9538.4|6
1631762810000|2021-09-16 03:26:50|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|9548.9|9538.9|1
1631762820000|2021-09-16 03:27:00|9548.5|9538.5|9547.1|9537.1|9548.5|9538.5|9547.1|9537.1|6
1631762830000|2021-09-16 03:27:10|9546.9|9536.9|9546.6|9536.6|9547|9537|9546.6|9536.6|3
1631762840000|2021-09-16 03:27:20|9546.8|9536.8|9546.8|9536.8|9547|9537|9546.8|9536.8|11
1631762860000|2021-09-16 03:27:40|9547|9537|9547|9537|9547|9537|9547|9537|1
1631762880000|2021-09-16 03:28:00|9547.6|9537.6|9545.5|9535.5|9547.6|9537.6|9545.3|9535.3|8
1631762890000|2021-09-16 03:28:10|9545.3|9535.3|9544.8|9534.8|9545.3|9535.3|9544.8|9534.8|8
1631762900000|2021-09-16 03:28:20|9544.4|9534.4|9544.1|9534.1|9544.6|9534.6|9543.6|9533.6|10
1631762910000|2021-09-16 03:28:30|9544|9534|9543.8|9533.8|9544|9534|9543.8|9533.8|3
1631762920000|2021-09-16 03:28:40|9543.6|9533.6|9545.8|9535.8|9545.8|9535.8|9543.6|9533.6|7
1631762930000|2021-09-16 03:28:50|9545.5|9535.5|9548|9538|9548|9538|9545.5|9535.5|8
1631762940000|2021-09-16 03:29:00|9549.4|9539.4|9551.8|9541.8|9551.8|9541.8|9549.4|9539.4|9
1631762950000|2021-09-16 03:29:10|9551.3|9541.3|9551.1|9541.1|9551.3|9541.3|9550.8|9540.8|4
1631762960000|2021-09-16 03:29:20|9550.9|9540.9|9551.5|9541.5|9551.5|9541.5|9550.8|9540.8|3
1631762970000|2021-09-16 03:29:30|9551.3|9541.3|9550.8|9540.8|9551.3|9541.3|9550.8|9540.8|2
1631762990000|2021-09-16 03:29:50|9550.5|9540.5|9549.5|9539.5|9550.5|9540.5|9549.3|9539.3|4
1631763000000|2021-09-16 03:30:00|9549.3|9539.3|9548|9538|9549.3|9539.3|9548|9538|4
1631763010000|2021-09-16 03:30:10|9548.4|9538.4|9550|9540|9550|9540|9548.3|9538.3|7
1631763020000|2021-09-16 03:30:20|9549.9|9539.9|9549|9539|9549.9|9539.9|9549|9539|2
1631763030000|2021-09-16 03:30:30|9549.3|9539.3|9550|9540|9550|9540|9549.3|9539.3|5
1631763040000|2021-09-16 03:30:40|9549.9|9539.9|9549.5|9539.5|9549.9|9539.9|9549.1|9539.1|7
1631763050000|2021-09-16 03:30:50|9549.4|9539.4|9550|9540|9550|9540|9549.1|9539.1|4
1631763060000|2021-09-16 03:31:00|9549.8|9539.8|9550|9540|9550|9540|9549.8|9539.8|2
1631763090000|2021-09-16 03:31:30|9549.8|9539.8|9549|9539|9549.8|9539.8|9549|9539|2
1631763100000|2021-09-16 03:31:40|9548.8|9538.8|9548|9538|9548.8|9538.8|9548|9538|2
1631763110000|2021-09-16 03:31:50|9548.4|9538.4|9550|9540|9550|9540|9548.4|9538.4|3
1631763160000|2021-09-16 03:32:40|9550.5|9540.5|9550.9|9540.9|9550.9|9540.9|9550.5|9540.5|4
1631763170000|2021-09-16 03:32:50|9550.6|9540.6|9551.3|9541.3|9551.3|9541.3|9550.6|9540.6|3
1631763180000|2021-09-16 03:33:00|9551|9541|9550.5|9540.5|9551|9541|9550.5|9540.5|6
1631763190000|2021-09-16 03:33:10|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|9550.8|9540.8|1
1631763200000|2021-09-16 03:33:20|9550.5|9540.5|9550.5|9540.5|9550.5|9540.5|9550.3|9540.3|3
1631763210000|2021-09-16 03:33:30|9550.3|9540.3|9549.1|9539.1|9550.3|9540.3|9549.1|9539.1|2
1631763230000|2021-09-16 03:33:50|9548.8|9538.8|9548.6|9538.6|9548.8|9538.8|9548.6|9538.6|2
1631763240000|2021-09-16 03:34:00|9548.8|9538.8|9549.4|9539.4|9549.4|9539.4|9548.8|9538.8|3
1631763270000|2021-09-16 03:34:30|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|9549.3|9539.3|1
1631763300000|2021-09-16 03:35:00|9548.9|9538.9|9548.5|9538.5|9548.9|9538.9|9548.5|9538.5|3
1631763310000|2021-09-16 03:35:10|9548.6|9538.6|9549|9539|9549|9539|9548.6|9538.6|2
1631763320000|2021-09-16 03:35:20|9548.8|9538.8|9548.4|9538.4|9548.8|9538.8|9548.4|9538.4|2
1631763340000|2021-09-16 03:35:40|9548.5|9538.5|9549|9539|9549|9539|9548.5|9538.5|2
1631763350000|2021-09-16 03:35:50|9549.3|9539.3|9549.4|9539.4|9549.4|9539.4|9549.3|9539.3|2
1631763360000|2021-09-16 03:36:00|9549.3|9539.3|9549.5|9539.5|9549.5|9539.5|9549.3|9539.3|4
1631763370000|2021-09-16 03:36:10|9549.3|9539.3|9548.5|9538.5|9549.3|9539.3|9548.5|9538.5|3
1631763380000|2021-09-16 03:36:20|9548.8|9538.8|9549|9539|9549|9539|9548.8|9538.8|2
1631763400000|2021-09-16 03:36:40|9548.9|9538.9|9547.9|9537.9|9549|9539|9547.6|9537.6|5
1631763420000|2021-09-16 03:37:00|9547.6|9537.6|9548.4|9538.4|9548.4|9538.4|9547.6|9537.6|4
1631763430000|2021-09-16 03:37:10|9548.1|9538.1|9547.4|9537.4|9548.1|9538.1|9547.4|9537.4|4
1631763440000|2021-09-16 03:37:20|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|1
1631763460000|2021-09-16 03:37:40|9547|9537|9545.9|9535.9|9547|9537|9545.9|9535.9|4
1631763470000|2021-09-16 03:37:50|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|9546.1|9536.1|1
1631763480000|2021-09-16 03:38:00|9546.5|9536.5|9547.6|9537.6|9547.6|9537.6|9546.3|9536.3|4
1631763490000|2021-09-16 03:38:10|9547.4|9537.4|9547.6|9537.6|9547.6|9537.6|9547.4|9537.4|2
1631763510000|2021-09-16 03:38:30|9547.4|9537.4|9547.1|9537.1|9547.4|9537.4|9547.1|9537.1|2
1631763520000|2021-09-16 03:38:40|9546.8|9536.8|9546.3|9536.3|9546.8|9536.8|9546.3|9536.3|2
1631763530000|2021-09-16 03:38:50|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1631763540000|2021-09-16 03:39:00|9546.4|9536.4|9546.1|9536.1|9546.4|9536.4|9546.1|9536.1|2
1631763550000|2021-09-16 03:39:10|9546.6|9536.6|9547.1|9537.1|9547.1|9537.1|9546.6|9536.6|2
1631763560000|2021-09-16 03:39:20|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|9546.6|9536.6|1
1631763570000|2021-09-16 03:39:30|9547|9537|9546.9|9536.9|9547|9537|9546.9|9536.9|4
1631763580000|2021-09-16 03:39:40|9547|9537|9546.9|9536.9|9547|9537|9546.9|9536.9|2
1631763590000|2021-09-16 03:39:50|9547|9537|9547|9537|9547|9537|9547|9537|1
1631763610000|2021-09-16 03:40:10|9546.9|9536.9|9546.1|9536.1|9546.9|9536.9|9546.1|9536.1|3
1631763620000|2021-09-16 03:40:20|9545.9|9535.9|9546|9536|9546|9536|9545.9|9535.9|2
1631763630000|2021-09-16 03:40:30|9545.9|9535.9|9545.8|9535.8|9545.9|9535.9|9545.8|9535.8|2
1631763640000|2021-09-16 03:40:40|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|9545.5|9535.5|1
1631763650000|2021-09-16 03:40:50|9545.8|9535.8|9546|9536|9546|9536|9545.8|9535.8|4
1631763690000|2021-09-16 03:41:30|9546.4|9536.4|9547|9537|9547|9537|9546.4|9536.4|2
1631763700000|2021-09-16 03:41:40|9546.6|9536.6|9547|9537|9547|9537|9546.6|9536.6|4
1631763720000|2021-09-16 03:42:00|9546.9|9536.9|9546.1|9536.1|9546.9|9536.9|9546.1|9536.1|6
1631763730000|2021-09-16 03:42:10|9546.4|9536.4|9546.6|9536.6|9546.6|9536.6|9546.4|9536.4|2
1631763750000|2021-09-16 03:42:30|9546.9|9536.9|9547.1|9537.1|9547.3|9537.3|9546.9|9536.9|6
1631763760000|2021-09-16 03:42:40|9547.3|9537.3|9547.3|9537.3|9547.3|9537.3|9547.1|9537.1|3
1631763770000|2021-09-16 03:42:50|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|9547.1|9537.1|1
1631763780000|2021-09-16 03:43:00|9547.4|9537.4|9548|9538|9548|9538|9547.4|9537.4|4
1631763830000|2021-09-16 03:43:50|9547.9|9537.9|9547.1|9537.1|9547.9|9537.9|9547.1|9537.1|2
1631763840000|2021-09-16 03:44:00|9546.8|9536.8|9547.1|9537.1|9547.4|9537.4|9546.8|9536.8|3
1631763850000|2021-09-16 03:44:10|9546.9|9536.9|9547.6|9537.6|9547.6|9537.6|9546.9|9536.9|6
1631763890000|2021-09-16 03:44:50|9547.4|9537.4|9546.9|9536.9|9547.4|9537.4|9546.9|9536.9|2
1631763900000|2021-09-16 03:45:00|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9547.1|9537.1|2
1631763910000|2021-09-16 03:45:10|9547.1|9537.1|9547.4|9537.4|9547.4|9537.4|9547|9537|6
1631763920000|2021-09-16 03:45:20|9547.1|9537.1|9548|9538|9548|9538|9547|9537|6
1631763930000|2021-09-16 03:45:30|9547.9|9537.9|9548|9538|9548|9538|9547.9|9537.9|2
1631763950000|2021-09-16 03:45:50|9548.3|9538.3|9548.1|9538.1|9548.3|9538.3|9548.1|9538.1|2
1631763960000|2021-09-16 03:46:00|9548.4|9538.4|9547.5|9537.5|9549.5|9539.5|9547.5|9537.5|7
1631763970000|2021-09-16 03:46:10|9547.4|9537.4|9547.6|9537.6|9547.6|9537.6|9547.4|9537.4|2
1631763980000|2021-09-16 03:46:20|9547.5|9537.5|9546.6|9536.6|9547.5|9537.5|9546.6|9536.6|4
1631764000000|2021-09-16 03:46:40|9546.8|9536.8|9546.8|9536.8|9547|9537|9546.8|9536.8|4
1631764010000|2021-09-16 03:46:50|9546.9|9536.9|9546.9|9536.9|9547.3|9537.3|9546.9|9536.9|4
1631764020000|2021-09-16 03:47:00|9546.8|9536.8|9546.5|9536.5|9546.8|9536.8|9545.5|9535.5|7
1631764030000|2021-09-16 03:47:10|9546.9|9536.9|9541.8|9531.8|9547|9537|9541.8|9531.8|6
1631764040000|2021-09-16 03:47:20|9541.4|9531.4|9541.3|9531.3|9541.4|9531.4|9541.1|9531.1|3
1631764060000|2021-09-16 03:47:40|9541|9531|9539.8|9529.8|9541.3|9531.3|9539.8|9529.8|6
1631764070000|2021-09-16 03:47:50|9540|9530|9539.3|9529.3|9540|9530|9539.3|9529.3|5
1631764080000|2021-09-16 03:48:00|9539.6|9529.6|9540.4|9530.4|9540.4|9530.4|9539.6|9529.6|2
1631764090000|2021-09-16 03:48:10|9540|9530|9540.4|9530.4|9540.4|9530.4|9540|9530|2
1631764100000|2021-09-16 03:48:20|9540|9530|9539.8|9529.8|9540.3|9530.3|9539.8|9529.8|5
1631764110000|2021-09-16 03:48:30|9539.3|9529.3|9539.4|9529.4|9540.1|9530.1|9539.3|9529.3|6
1631764120000|2021-09-16 03:48:40|9539.5|9529.5|9541.1|9531.1|9541.1|9531.1|9539.5|9529.5|4
1631764130000|2021-09-16 03:48:50|9540.4|9530.4|9540.5|9530.5|9540.5|9530.5|9540.1|9530.1|3
1631764170000|2021-09-16 03:49:30|9540.3|9530.3|9539.9|9529.9|9540.3|9530.3|9539.9|9529.9|3
1631764190000|2021-09-16 03:49:50|9539.6|9529.6|9539|9529|9539.6|9529.6|9539|9529|2
1631764200000|2021-09-16 03:50:00|9538.8|9528.8|9537.8|9527.8|9538.8|9528.8|9537.1|9527.1|6
1631764240000|2021-09-16 03:50:40|9537.6|9527.6|9538.1|9528.1|9538.1|9528.1|9537.6|9527.6|2
1631764260000|2021-09-16 03:51:00|9538.5|9528.5|9539.8|9529.8|9539.8|9529.8|9538.4|9528.4|3
1631764310000|2021-09-16 03:51:50|9539.5|9529.5|9538.6|9528.6|9539.5|9529.5|9538.3|9528.3|6
1631764320000|2021-09-16 03:52:00|9538.3|9528.3|9539.1|9529.1|9539.1|9529.1|9538.3|9528.3|2
1631764330000|2021-09-16 03:52:10|9538.8|9528.8|9540.1|9530.1|9540.1|9530.1|9538.5|9528.5|7
1631764340000|2021-09-16 03:52:20|9540|9530|9540.1|9530.1|9540.1|9530.1|9540|9530|4
1631764350000|2021-09-16 03:52:30|9540|9530|9540|9530|9540.1|9530.1|9540|9530|3
1631764360000|2021-09-16 03:52:40|9539.6|9529.6|9539.5|9529.5|9539.6|9529.6|9539.1|9529.1|3
1631764370000|2021-09-16 03:52:50|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1631764380000|2021-09-16 03:53:00|9539.4|9529.4|9539.8|9529.8|9539.8|9529.8|9539.4|9529.4|2
1631764390000|2021-09-16 03:53:10|9539.6|9529.6|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|3
1631764400000|2021-09-16 03:53:20|9540.1|9530.1|9539.9|9529.9|9540.1|9530.1|9539.9|9529.9|2
1631764410000|2021-09-16 03:53:30|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1631764420000|2021-09-16 03:53:40|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1631764440000|2021-09-16 03:54:00|9540.3|9530.3|9539.9|9529.9|9540.8|9530.8|9539.9|9529.9|3
1631764450000|2021-09-16 03:54:10|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|1
1631764460000|2021-09-16 03:54:20|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1631764520000|2021-09-16 03:55:20|9539.8|9529.8|9540.5|9530.5|9540.8|9530.8|9539.8|9529.8|5
1631764530000|2021-09-16 03:55:30|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1631764550000|2021-09-16 03:55:50|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|4
1631764560000|2021-09-16 03:56:00|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|6
1631764570000|2021-09-16 03:56:10|9540|9530|9539.8|9529.8|9540|9530|9539.8|9529.8|2
1631764580000|2021-09-16 03:56:20|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|9539.5|9529.5|1
1631764590000|2021-09-16 03:56:30|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9539.5|9529.5|2
1631764600000|2021-09-16 03:56:40|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|3
1631764610000|2021-09-16 03:56:50|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9539.8|9529.8|2
1631764620000|2021-09-16 03:57:00|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|9540.3|9530.3|1
1631764670000|2021-09-16 03:57:50|9539.8|9529.8|9540.3|9530.3|9540.3|9530.3|9539.8|9529.8|2
1631764680000|2021-09-16 03:58:00|9540.5|9530.5|9539.5|9529.5|9540.5|9530.5|9539.5|9529.5|3
1631764710000|2021-09-16 03:58:30|9539.6|9529.6|9539.5|9529.5|9539.6|9529.6|9539.1|9529.1|5
1631764730000|2021-09-16 03:58:50|9539.3|9529.3|9539.5|9529.5|9539.5|9529.5|9539.1|9529.1|3
1631764750000|2021-09-16 03:59:10|9539|9529|9539|9529|9539|9529|9539|9529|1
1631764760000|2021-09-16 03:59:20|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|9539.6|9529.6|1
1631764800000|2021-09-16 04:00:00|9539.5|9529.5|9537.5|9527.5|9539.5|9529.5|9537.5|9527.5|3
1631764810000|2021-09-16 04:00:10|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|2
1631764820000|2021-09-16 04:00:20|9537.8|9527.8|9538|9528|9538|9528|9537.8|9527.8|2
1631764830000|2021-09-16 04:00:30|9537.9|9527.9|9538.1|9528.1|9538.5|9528.5|9537.9|9527.9|5
1631764860000|2021-09-16 04:01:00|9537.9|9527.9|9539|9529|9539|9529|9537.9|9527.9|3
1631764870000|2021-09-16 04:01:10|9539.1|9529.1|9539.3|9529.3|9539.4|9529.4|9539.1|9529.1|4
1631764890000|2021-09-16 04:01:30|9539.4|9529.4|9539.3|9529.3|9539.4|9529.4|9539.3|9529.3|4
1631764900000|2021-09-16 04:01:40|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.3|9529.3|5
1631764910000|2021-09-16 04:01:50|9539.3|9529.3|9539|9529|9539.5|9529.5|9539|9529|10
1631764920000|2021-09-16 04:02:00|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.8|9528.8|3
1631764930000|2021-09-16 04:02:10|9539|9529|9539.1|9529.1|9539.1|9529.1|9539|9529|2
1631764940000|2021-09-16 04:02:20|9539|9529|9539.1|9529.1|9539.1|9529.1|9539|9529|6
1631764960000|2021-09-16 04:02:40|9539.4|9529.4|9539.3|9529.3|9539.4|9529.4|9539.1|9529.1|3
1631764970000|2021-09-16 04:02:50|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|9539.1|9529.1|1
1631764980000|2021-09-16 04:03:00|9538.8|9528.8|9539.3|9529.3|9539.3|9529.3|9538.8|9528.8|3
1631764990000|2021-09-16 04:03:10|9539.5|9529.5|9539.1|9529.1|9539.5|9529.5|9539.1|9529.1|3
1631765000000|2021-09-16 04:03:20|9539.4|9529.4|9539.3|9529.3|9539.4|9529.4|9539.3|9529.3|2
1631765010000|2021-09-16 04:03:30|9539|9529|9539.1|9529.1|9539.3|9529.3|9539|9529|3
1631765020000|2021-09-16 04:03:40|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|9538.9|9528.9|1
1631765040000|2021-09-16 04:04:00|9539|9529|9539|9529|9539|9529|9539|9529|1
1631765050000|2021-09-16 04:04:10|9539.4|9529.4|9539.3|9529.3|9539.4|9529.4|9539.3|9529.3|2
1631765060000|2021-09-16 04:04:20|9538.8|9528.8|9539.1|9529.1|9539.1|9529.1|9538.8|9528.8|2
1631765070000|2021-09-16 04:04:30|9538.8|9528.8|9539.1|9529.1|9539.1|9529.1|9538.8|9528.8|3
1631765080000|2021-09-16 04:04:40|9538.8|9528.8|9537.6|9527.6|9538.8|9528.8|9537.6|9527.6|4
1631765100000|2021-09-16 04:05:00|9537.5|9527.5|9536.8|9526.8|9537.5|9527.5|9536.8|9526.8|4
1631765110000|2021-09-16 04:05:10|9536.5|9526.5|9536.4|9526.4|9536.5|9526.5|9536.4|9526.4|2
1631765120000|2021-09-16 04:05:20|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1631765130000|2021-09-16 04:05:30|9535.9|9525.9|9532.8|9522.8|9535.9|9525.9|9532.8|9522.8|7
1631765170000|2021-09-16 04:06:10|9532.6|9522.6|9532.1|9522.1|9532.6|9522.6|9532.1|9522.1|2
1631765180000|2021-09-16 04:06:20|9532.4|9522.4|9532.9|9522.9|9532.9|9522.9|9532.4|9522.4|5
1631765190000|2021-09-16 04:06:30|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|9532.6|9522.6|1
1631765200000|2021-09-16 04:06:40|9533|9523|9533.4|9523.4|9533.4|9523.4|9533|9523|2
1631765210000|2021-09-16 04:06:50|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1631765220000|2021-09-16 04:07:00|9533.4|9523.4|9532.6|9522.6|9533.4|9523.4|9532.6|9522.6|2
1631765230000|2021-09-16 04:07:10|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|9532.4|9522.4|1
1631765250000|2021-09-16 04:07:30|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|9532.1|9522.1|1
1631765260000|2021-09-16 04:07:40|9531.9|9521.9|9532.1|9522.1|9532.1|9522.1|9531.9|9521.9|2
1631765270000|2021-09-16 04:07:50|9532.6|9522.6|9534.3|9524.3|9534.3|9524.3|9532.6|9522.6|2
1631765280000|2021-09-16 04:08:00|9534.5|9524.5|9534|9524|9534.5|9524.5|9533.8|9523.8|5
1631765290000|2021-09-16 04:08:10|9533.8|9523.8|9533.4|9523.4|9533.8|9523.8|9533.4|9523.4|2
1631765300000|2021-09-16 04:08:20|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|9533.6|9523.6|1
1631765310000|2021-09-16 04:08:30|9534|9524|9534.1|9524.1|9534.1|9524.1|9533.6|9523.6|3
1631765350000|2021-09-16 04:09:10|9534.5|9524.5|9534.3|9524.3|9534.5|9524.5|9534.3|9524.3|2
1631765360000|2021-09-16 04:09:20|9534.4|9524.4|9534.3|9524.3|9534.4|9524.4|9534.3|9524.3|2
1631765380000|2021-09-16 04:09:40|9534.5|9524.5|9534.1|9524.1|9534.5|9524.5|9534.1|9524.1|2
1631765390000|2021-09-16 04:09:50|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|9534.4|9524.4|1
1631765400000|2021-09-16 04:10:00|9535.1|9525.1|9534.4|9524.4|9535.3|9525.3|9534.4|9524.4|4
1631765410000|2021-09-16 04:10:10|9534.6|9524.6|9534.4|9524.4|9534.6|9524.6|9534.4|9524.4|2
1631765420000|2021-09-16 04:10:20|9534.8|9524.8|9534.4|9524.4|9534.8|9524.8|9534.4|9524.4|2
1631765430000|2021-09-16 04:10:30|9534.1|9524.1|9533.6|9523.6|9534.1|9524.1|9533.6|9523.6|2
1631765440000|2021-09-16 04:10:40|9533.8|9523.8|9533.9|9523.9|9533.9|9523.9|9533.8|9523.8|2
1631765450000|2021-09-16 04:10:50|9534.1|9524.1|9534.4|9524.4|9534.4|9524.4|9534.1|9524.1|2
1631765460000|2021-09-16 04:11:00|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|9534.1|9524.1|1
1631765470000|2021-09-16 04:11:10|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|9533.9|9523.9|1
1631765480000|2021-09-16 04:11:20|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|9533.8|9523.8|1
1631765490000|2021-09-16 04:11:30|9533.5|9523.5|9533.3|9523.3|9533.5|9523.5|9533.3|9523.3|2
1631765500000|2021-09-16 04:11:40|9533.5|9523.5|9534.3|9524.3|9534.9|9524.9|9533.5|9523.5|4
1631765510000|2021-09-16 04:11:50|9534.8|9524.8|9536.3|9526.3|9536.3|9526.3|9534.8|9524.8|2
1631765520000|2021-09-16 04:12:00|9536.5|9526.5|9536.3|9526.3|9536.5|9526.5|9536.3|9526.3|2
1631765530000|2021-09-16 04:12:10|9538.9|9528.9|9538.9|9528.9|9539|9529|9538.8|9528.8|4
1631765540000|2021-09-16 04:12:20|9539.1|9529.1|9539.8|9529.8|9539.8|9529.8|9539.1|9529.1|3
1631765560000|2021-09-16 04:12:40|9539.4|9529.4|9539.6|9529.6|9539.6|9529.6|9539.4|9529.4|2
1631765570000|2021-09-16 04:12:50|9539.3|9529.3|9539.8|9529.8|9540|9530|9539.3|9529.3|3
1631765580000|2021-09-16 04:13:00|9540|9530|9540.8|9530.8|9540.8|9530.8|9540|9530|2
1631765590000|2021-09-16 04:13:10|9540.5|9530.5|9540.3|9530.3|9540.5|9530.5|9540.3|9530.3|2
1631765600000|2021-09-16 04:13:20|9540.5|9530.5|9540.5|9530.5|9540.5|9530.5|9540.3|9530.3|3
1631765610000|2021-09-16 04:13:30|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|9540.8|9530.8|1
1631765620000|2021-09-16 04:13:40|9540.5|9530.5|9542.5|9532.5|9543.5|9533.5|9540.5|9530.5|4
1631765630000|2021-09-16 04:13:50|9542.3|9532.3|9542.8|9532.8|9542.8|9532.8|9542.3|9532.3|3
1631765640000|2021-09-16 04:14:00|9542.5|9532.5|9541.6|9531.6|9542.9|9532.9|9539.4|9529.4|4
1631765650000|2021-09-16 04:14:10|9541.8|9531.8|9542.8|9532.8|9543.1|9533.1|9541.8|9531.8|6
1631765660000|2021-09-16 04:14:20|9542.5|9532.5|9539.3|9529.3|9542.5|9532.5|9539.3|9529.3|5
1631765670000|2021-09-16 04:14:30|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|9538.6|9528.6|1
1631765680000|2021-09-16 04:14:40|9539|9529|9540.8|9530.8|9540.8|9530.8|9539|9529|2
1631765700000|2021-09-16 04:15:00|9541.3|9531.3|9540.5|9530.5|9541.3|9531.3|9540.5|9530.5|2
1631765710000|2021-09-16 04:15:10|9540.3|9530.3|9538.8|9528.8|9540.3|9530.3|9538.8|9528.8|2
1631765730000|2021-09-16 04:15:30|9539|9529|9539.3|9529.3|9539.3|9529.3|9539|9529|2
1631765740000|2021-09-16 04:15:40|9539.4|9529.4|9535|9525|9539.4|9529.4|9534.9|9524.9|6
1631765750000|2021-09-16 04:15:50|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9534.3|9524.3|2
1631765760000|2021-09-16 04:16:00|9534.4|9524.4|9535.1|9525.1|9535.1|9525.1|9534.4|9524.4|6
1631765770000|2021-09-16 04:16:10|9534.9|9524.9|9534.9|9524.9|9535.1|9525.1|9534.9|9524.9|3
1631765780000|2021-09-16 04:16:20|9534.5|9524.5|9534.1|9524.1|9534.8|9524.8|9533.5|9523.5|12
1631765790000|2021-09-16 04:16:30|9534.5|9524.5|9534.5|9524.5|9534.6|9524.6|9533.5|9523.5|8
1631765800000|2021-09-16 04:16:40|9533.9|9523.9|9533.4|9523.4|9533.9|9523.9|9532.8|9522.8|7
1631765810000|2021-09-16 04:16:50|9533.1|9523.1|9533|9523|9533.3|9523.3|9532.6|9522.6|6
1631765820000|2021-09-16 04:17:00|9529.9|9519.9|9529.8|9519.8|9530.3|9520.3|9529.8|9519.8|5
1631765830000|2021-09-16 04:17:10|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631765840000|2021-09-16 04:17:20|9529.3|9519.3|9528.9|9518.9|9529.3|9519.3|9528.9|9518.9|3
1631765860000|2021-09-16 04:17:40|9529|9519|9529|9519|9529|9519|9529|9519|1
1631765870000|2021-09-16 04:17:50|9529.4|9519.4|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|5
1631765880000|2021-09-16 04:18:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631765890000|2021-09-16 04:18:10|9529.9|9519.9|9530.4|9520.4|9530.4|9520.4|9529.9|9519.9|2
1631765930000|2021-09-16 04:18:50|9530.1|9520.1|9529.3|9519.3|9530.4|9520.4|9529.3|9519.3|6
1631765940000|2021-09-16 04:19:00|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|9529.5|9519.5|1
1631765950000|2021-09-16 04:19:10|9529.3|9519.3|9529.5|9519.5|9529.5|9519.5|9529.3|9519.3|2
1631765960000|2021-09-16 04:19:20|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|9529.8|9519.8|1
1631765970000|2021-09-16 04:19:30|9529.5|9519.5|9529.4|9519.4|9529.5|9519.5|9529.4|9519.4|2
1631765990000|2021-09-16 04:19:50|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|2
1631766000000|2021-09-16 04:20:00|9529|9519|9528.8|9518.8|9529|9519|9528.8|9518.8|4
1631766030000|2021-09-16 04:20:30|9529|9519|9528.9|9518.9|9529|9519|9528.9|9518.9|2
1631766080000|2021-09-16 04:21:20|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|9528.8|9518.8|1
1631766110000|2021-09-16 04:21:50|9529|9519|9529.1|9519.1|9529.1|9519.1|9528.8|9518.8|3
1631766120000|2021-09-16 04:22:00|9530.1|9520.1|9528.9|9518.9|9530.1|9520.1|9528.9|9518.9|3
1631766130000|2021-09-16 04:22:10|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|9528.6|9518.6|1
1631766140000|2021-09-16 04:22:20|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|2
1631766160000|2021-09-16 04:22:40|9528.9|9518.9|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|2
1631766170000|2021-09-16 04:22:50|9527.1|9517.1|9526|9516|9527.1|9517.1|9526|9516|2
1631766180000|2021-09-16 04:23:00|9525.8|9515.8|9526|9516|9526|9516|9525.8|9515.8|2
1631766190000|2021-09-16 04:23:10|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|9526.4|9516.4|1
1631766200000|2021-09-16 04:23:20|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|2
1631766210000|2021-09-16 04:23:30|9526.4|9516.4|9526.3|9516.3|9526.4|9516.4|9526.3|9516.3|2
1631766250000|2021-09-16 04:24:10|9526.5|9516.5|9526.3|9516.3|9526.5|9516.5|9526.3|9516.3|2
1631766270000|2021-09-16 04:24:30|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|9527.4|9517.4|1
1631766290000|2021-09-16 04:24:50|9527.8|9517.8|9528.4|9518.4|9528.4|9518.4|9527.8|9517.8|3
1631766300000|2021-09-16 04:25:00|9528.6|9518.6|9528.6|9518.6|9528.9|9518.9|9528.6|9518.6|3
1631766310000|2021-09-16 04:25:10|9528.9|9518.9|9529|9519|9529|9519|9528.9|9518.9|2
1631766340000|2021-09-16 04:25:40|9529.4|9519.4|9529.9|9519.9|9529.9|9519.9|9529.4|9519.4|2
1631766360000|2021-09-16 04:26:00|9530|9520|9529.9|9519.9|9530|9520|9529.9|9519.9|2
1631766370000|2021-09-16 04:26:10|9530|9520|9529.9|9519.9|9530|9520|9529.9|9519.9|4
1631766440000|2021-09-16 04:27:20|9529.5|9519.5|9529.3|9519.3|9529.5|9519.5|9529.3|9519.3|2
1631766450000|2021-09-16 04:27:30|9529.5|9519.5|9529.8|9519.8|9530.1|9520.1|9529.5|9519.5|7
1631766480000|2021-09-16 04:28:00|9529.3|9519.3|9528.9|9518.9|9529.3|9519.3|9528.9|9518.9|2
1631766500000|2021-09-16 04:28:20|9528.6|9518.6|9528.1|9518.1|9528.6|9518.6|9528.1|9518.1|2
1631766510000|2021-09-16 04:28:30|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|9528.4|9518.4|1
1631766530000|2021-09-16 04:28:50|9528.1|9518.1|9528.4|9518.4|9528.4|9518.4|9528.1|9518.1|2
1631766590000|2021-09-16 04:29:50|9528.6|9518.6|9528.9|9518.9|9528.9|9518.9|9528.6|9518.6|2
1631766630000|2021-09-16 04:30:30|9528.6|9518.6|9528.4|9518.4|9528.6|9518.6|9528.3|9518.3|5
1631766640000|2021-09-16 04:30:40|9528.1|9518.1|9530.4|9520.4|9530.4|9520.4|9528.1|9518.1|8
1631766650000|2021-09-16 04:30:50|9531.4|9521.4|9530.9|9520.9|9531.4|9521.4|9530.9|9520.9|3
1631766660000|2021-09-16 04:31:00|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|9531.1|9521.1|1
1631766680000|2021-09-16 04:31:20|9531.4|9521.4|9531.4|9521.4|9531.5|9521.5|9531.4|9521.4|3
1631766690000|2021-09-16 04:31:30|9531.8|9521.8|9532.6|9522.6|9532.6|9522.6|9531.8|9521.8|7
1631766700000|2021-09-16 04:31:40|9532.3|9522.3|9532.4|9522.4|9532.4|9522.4|9531.8|9521.8|5
1631766770000|2021-09-16 04:32:50|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|9531.9|9521.9|1
1631766780000|2021-09-16 04:33:00|9532.4|9522.4|9533.5|9523.5|9534.4|9524.4|9532.4|9522.4|4
1631766790000|2021-09-16 04:33:10|9533.3|9523.3|9533.1|9523.1|9533.3|9523.3|9533.1|9523.1|2
1631766800000|2021-09-16 04:33:20|9532.9|9522.9|9532.6|9522.6|9532.9|9522.9|9532.6|9522.6|2
1631766820000|2021-09-16 04:33:40|9532.8|9522.8|9535.4|9525.4|9535.4|9525.4|9532.8|9522.8|2
1631766830000|2021-09-16 04:33:50|9535.5|9525.5|9535.4|9525.4|9535.5|9525.5|9535.4|9525.4|2
1631766840000|2021-09-16 04:34:00|9535.3|9525.3|9534|9524|9535.3|9525.3|9534|9524|5
1631767030000|2021-09-16 04:37:10|9534.3|9524.3|9535.4|9525.4|9535.4|9525.4|9534.3|9524.3|2
1631767080000|2021-09-16 04:38:00|9535.9|9525.9|9535.3|9525.3|9535.9|9525.9|9535.3|9525.3|4
1631767090000|2021-09-16 04:38:10|9535|9525|9535|9525|9535|9525|9535|9525|1
1631767130000|2021-09-16 04:38:50|9534.8|9524.8|9535.3|9525.3|9535.3|9525.3|9534.8|9524.8|4
1631767150000|2021-09-16 04:39:10|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1631767200000|2021-09-16 04:40:00|9535.4|9525.4|9535.6|9525.6|9535.6|9525.6|9535.4|9525.4|2
1631767240000|2021-09-16 04:40:40|9535.4|9525.4|9535.4|9525.4|9535.6|9525.6|9535.4|9525.4|3
1631767250000|2021-09-16 04:40:50|9535.5|9525.5|9535.3|9525.3|9535.6|9525.6|9535.3|9525.3|5
1631767260000|2021-09-16 04:41:00|9535.5|9525.5|9535.3|9525.3|9535.5|9525.5|9535.3|9525.3|2
1631767270000|2021-09-16 04:41:10|9535|9525|9534.8|9524.8|9535|9525|9534.8|9524.8|2
1631767310000|2021-09-16 04:41:50|9535|9525|9535.6|9525.6|9535.9|9525.9|9535|9525|3
1631767320000|2021-09-16 04:42:00|9535.4|9525.4|9535.5|9525.5|9535.5|9525.5|9535.4|9525.4|2
1631767330000|2021-09-16 04:42:10|9535.6|9525.6|9536.3|9526.3|9536.5|9526.5|9535.6|9525.6|8
1631767390000|2021-09-16 04:43:10|9536|9526|9536|9526|9536|9526|9536|9526|1
1631767400000|2021-09-16 04:43:20|9536.4|9526.4|9537.3|9527.3|9537.3|9527.3|9536.4|9526.4|2
1631767410000|2021-09-16 04:43:30|9537.1|9527.1|9537.1|9527.1|9537.4|9527.4|9537.1|9527.1|3
1631767420000|2021-09-16 04:43:40|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|9537.4|9527.4|1
1631767450000|2021-09-16 04:44:10|9537.6|9527.6|9538.1|9528.1|9538.4|9528.4|9537.6|9527.6|4
1631767460000|2021-09-16 04:44:20|9537.9|9527.9|9538|9528|9538|9528|9537.9|9527.9|2
1631767480000|2021-09-16 04:44:40|9537.9|9527.9|9537.8|9527.8|9537.9|9527.9|9537.8|9527.8|2
1631767500000|2021-09-16 04:45:00|9537.5|9527.5|9537.5|9527.5|9537.5|9527.5|9537.3|9527.3|3
1631767510000|2021-09-16 04:45:10|9537.8|9527.8|9537.5|9527.5|9538|9528|9537.5|9527.5|4
1631767540000|2021-09-16 04:45:40|9537.8|9527.8|9538|9528|9538|9528|9537.6|9527.6|6
1631767560000|2021-09-16 04:46:00|9538.3|9528.3|9539.4|9529.4|9539.4|9529.4|9538.3|9528.3|2
1631767580000|2021-09-16 04:46:20|9539.5|9529.5|9539.6|9529.6|9539.6|9529.6|9539.5|9529.5|2
1631767600000|2021-09-16 04:46:40|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|3
1631767620000|2021-09-16 04:47:00|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|9539.4|9529.4|1
1631767640000|2021-09-16 04:47:20|9539.5|9529.5|9539.4|9529.4|9539.5|9529.5|9539.4|9529.4|2
1631767650000|2021-09-16 04:47:30|9539.6|9529.6|9540.1|9530.1|9540.1|9530.1|9539.6|9529.6|2
1631767680000|2021-09-16 04:48:00|9540.4|9530.4|9540.5|9530.5|9540.5|9530.5|9540.4|9530.4|2
1631767690000|2021-09-16 04:48:10|9540.8|9530.8|9540.6|9530.6|9540.8|9530.8|9540.6|9530.6|2
1631767710000|2021-09-16 04:48:30|9540.9|9530.9|9543.9|9533.9|9543.9|9533.9|9540.9|9530.9|6
1631767720000|2021-09-16 04:48:40|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1631767740000|2021-09-16 04:49:00|9544|9534|9544.8|9534.8|9545.6|9535.6|9544|9534|10
1631767750000|2021-09-16 04:49:10|9544.5|9534.5|9544.8|9534.8|9544.8|9534.8|9544.4|9534.4|3
1631767760000|2021-09-16 04:49:20|9545.1|9535.1|9545.3|9535.3|9545.3|9535.3|9544.9|9534.9|7
1631767770000|2021-09-16 04:49:30|9545.1|9535.1|9544.8|9534.8|9545.1|9535.1|9544.5|9534.5|6
1631767790000|2021-09-16 04:49:50|9544.6|9534.6|9544.6|9534.6|9545.3|9535.3|9543.9|9533.9|7
1631767800000|2021-09-16 04:50:00|9544.8|9534.8|9544.8|9534.8|9544.8|9534.8|9544.3|9534.3|5
1631767810000|2021-09-16 04:50:10|9544.6|9534.6|9543|9533|9544.8|9534.8|9543|9533|6
1631767820000|2021-09-16 04:50:20|9543.3|9533.3|9543.9|9533.9|9543.9|9533.9|9543.3|9533.3|3
1631767830000|2021-09-16 04:50:30|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9542.9|9532.9|9
1631767840000|2021-09-16 04:50:40|9545.3|9535.3|9544.9|9534.9|9545.3|9535.3|9544.9|9534.9|2
1631767860000|2021-09-16 04:51:00|9545|9535|9543.5|9533.5|9545|9535|9543.5|9533.5|3
1631767870000|2021-09-16 04:51:10|9543.4|9533.4|9543|9533|9543.4|9533.4|9543|9533|2
1631767910000|2021-09-16 04:51:50|9542.6|9532.6|9543.4|9533.4|9543.4|9533.4|9542.3|9532.3|4
1631767920000|2021-09-16 04:52:00|9543.6|9533.6|9544.1|9534.1|9544.1|9534.1|9543.6|9533.6|2
1631767970000|2021-09-16 04:52:50|9544|9534|9544|9534|9544|9534|9544|9534|1
1631767980000|2021-09-16 04:53:00|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|9544.1|9534.1|1
1631767990000|2021-09-16 04:53:10|9543.9|9533.9|9542.8|9532.8|9543.9|9533.9|9542.8|9532.8|3
1631768000000|2021-09-16 04:53:20|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|9542.6|9532.6|1
1631768010000|2021-09-16 04:53:30|9542.4|9532.4|9541.9|9531.9|9542.4|9532.4|9541.9|9531.9|2
1631768030000|2021-09-16 04:53:50|9541.8|9531.8|9540.8|9530.8|9541.8|9531.8|9540.6|9530.6|4
1631768040000|2021-09-16 04:54:00|9541.1|9531.1|9542.8|9532.8|9542.8|9532.8|9541.1|9531.1|3
1631768050000|2021-09-16 04:54:10|9543|9533|9543|9533|9543.3|9533.3|9543|9533|3
1631768060000|2021-09-16 04:54:20|9543.3|9533.3|9543.1|9533.1|9543.3|9533.3|9543.1|9533.1|2
1631768070000|2021-09-16 04:54:30|9543.4|9533.4|9543.1|9533.1|9543.4|9533.4|9543.1|9533.1|2
1631768080000|2021-09-16 04:54:40|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.8|9532.8|3
1631768090000|2021-09-16 04:54:50|9543|9533|9543.4|9533.4|9543.4|9533.4|9543|9533|3
1631768100000|2021-09-16 04:55:00|9543.3|9533.3|9543|9533|9543.3|9533.3|9542.9|9532.9|5
1631768110000|2021-09-16 04:55:10|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1631768120000|2021-09-16 04:55:20|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1631768130000|2021-09-16 04:55:30|9543.4|9533.4|9543.3|9533.3|9543.4|9533.4|9543.3|9533.3|2
1631768140000|2021-09-16 04:55:40|9543.1|9533.1|9543.3|9533.3|9543.3|9533.3|9543.1|9533.1|2
1631768150000|2021-09-16 04:55:50|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|9543.1|9533.1|1
1631768160000|2021-09-16 04:56:00|9542.6|9532.6|9542.3|9532.3|9542.6|9532.6|9542.3|9532.3|2
1631768170000|2021-09-16 04:56:10|9537.3|9527.3|9536.3|9526.3|9537.3|9527.3|9536.3|9526.3|5
1631768180000|2021-09-16 04:56:20|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1631768210000|2021-09-16 04:56:50|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|9535.8|9525.8|1
1631768220000|2021-09-16 04:57:00|9535.6|9525.6|9534.3|9524.3|9535.6|9525.6|9533.8|9523.8|7
1631768240000|2021-09-16 04:57:20|9534|9524|9534.6|9524.6|9534.6|9524.6|9533.9|9523.9|4
1631768270000|2021-09-16 04:57:50|9534.5|9524.5|9533.9|9523.9|9534.5|9524.5|9533.9|9523.9|3
1631768280000|2021-09-16 04:58:00|9534|9524|9536.4|9526.4|9536.6|9526.6|9534|9524|12
1631768290000|2021-09-16 04:58:10|9536.1|9526.1|9535.9|9525.9|9536.3|9526.3|9535.6|9525.6|10
1631768300000|2021-09-16 04:58:20|9535.5|9525.5|9535.8|9525.8|9535.8|9525.8|9535.5|9525.5|2
1631768310000|2021-09-16 04:58:30|9536.1|9526.1|9536.6|9526.6|9536.6|9526.6|9536.1|9526.1|3
1631768320000|2021-09-16 04:58:40|9536.4|9526.4|9537.1|9527.1|9537.1|9527.1|9536.4|9526.4|4
1631768330000|2021-09-16 04:58:50|9537|9527|9535.8|9525.8|9537|9527|9535.8|9525.8|2
1631768340000|2021-09-16 04:59:00|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|9535.6|9525.6|1
1631768350000|2021-09-16 04:59:10|9535.9|9525.9|9535.8|9525.8|9536.8|9526.8|9535.8|9525.8|4
1631768380000|2021-09-16 04:59:40|9536|9526|9537.1|9527.1|9537.1|9527.1|9536|9526|5
1631768400000|2021-09-16 05:00:00|9536.9|9526.9|9536.6|9526.6|9536.9|9526.9|9536.4|9526.4|3
1631768410000|2021-09-16 05:00:10|9536.5|9526.5|9536.4|9526.4|9536.8|9526.8|9536.4|9526.4|3
1631768420000|2021-09-16 05:00:20|9536|9526|9536.3|9526.3|9536.3|9526.3|9536|9526|2
1631768430000|2021-09-16 05:00:30|9536.1|9526.1|9534.4|9524.4|9536.1|9526.1|9534.4|9524.4|4
1631768470000|2021-09-16 05:01:10|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|9534.6|9524.6|1
1631768480000|2021-09-16 05:01:20|9534.9|9524.9|9535.8|9525.8|9535.8|9525.8|9534.9|9524.9|2
1631768490000|2021-09-16 05:01:30|9536.6|9526.6|9535.9|9525.9|9536.6|9526.6|9535.9|9525.9|6
1631768500000|2021-09-16 05:01:40|9536|9526|9536.4|9526.4|9536.4|9526.4|9535.9|9525.9|4
1631768510000|2021-09-16 05:01:50|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|9536.8|9526.8|1
1631768560000|2021-09-16 05:02:40|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1631768570000|2021-09-16 05:02:50|9536.6|9526.6|9538.6|9528.6|9538.6|9528.6|9536.6|9526.6|4
1631768580000|2021-09-16 05:03:00|9538.9|9528.9|9540.4|9530.4|9540.5|9530.5|9538.9|9528.9|4
1631768590000|2021-09-16 05:03:10|9540.6|9530.6|9540.9|9530.9|9541.1|9531.1|9540.3|9530.3|6
1631768610000|2021-09-16 05:03:30|9541.3|9531.3|9541.8|9531.8|9541.8|9531.8|9541.3|9531.3|2
1631768620000|2021-09-16 05:03:40|9542.4|9532.4|9542.9|9532.9|9543.3|9533.3|9542|9532|9
1631768630000|2021-09-16 05:03:50|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1631768640000|2021-09-16 05:04:00|9543|9533|9542.5|9532.5|9543|9533|9541.3|9531.3|6
1631768650000|2021-09-16 05:04:10|9542|9532|9544|9534|9544.1|9534.1|9541.4|9531.4|5
1631768660000|2021-09-16 05:04:20|9545|9535|9544|9534|9545|9535|9544|9534|2
1631768670000|2021-09-16 05:04:30|9543.8|9533.8|9544|9534|9544|9534|9543.8|9533.8|2
1631768680000|2021-09-16 05:04:40|9543.8|9533.8|9543.5|9533.5|9543.8|9533.8|9543.5|9533.5|2
1631768690000|2021-09-16 05:04:50|9543.8|9533.8|9544.3|9534.3|9544.3|9534.3|9543.8|9533.8|2
1631768700000|2021-09-16 05:05:00|9543.8|9533.8|9543.6|9533.6|9543.8|9533.8|9543.6|9533.6|2
1631768730000|2021-09-16 05:05:30|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1631768750000|2021-09-16 05:05:50|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9543.6|9533.6|2
1631768760000|2021-09-16 05:06:00|9543.4|9533.4|9543.5|9533.5|9543.5|9533.5|9543.4|9533.4|2
1631768780000|2021-09-16 05:06:20|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|9543.8|9533.8|1
1631768790000|2021-09-16 05:06:30|9543.9|9533.9|9544.1|9534.1|9544.1|9534.1|9543.9|9533.9|2
1631768810000|2021-09-16 05:06:50|9544.4|9534.4|9545.9|9535.9|9545.9|9535.9|9544.4|9534.4|2
1631768830000|2021-09-16 05:07:10|9546.3|9536.3|9547.3|9537.3|9547.3|9537.3|9546.3|9536.3|2
1631768850000|2021-09-16 05:07:30|9546.8|9536.8|9551|9541|9551.1|9541.1|9546.8|9536.8|7
1631768870000|2021-09-16 05:07:50|9551.3|9541.3|9552.4|9542.4|9552.4|9542.4|9551.3|9541.3|2
1631768880000|2021-09-16 05:08:00|9552.1|9542.1|9552.5|9542.5|9552.5|9542.5|9552.1|9542.1|4
1631768890000|2021-09-16 05:08:10|9552.3|9542.3|9552|9542|9552.3|9542.3|9552|9542|2
1631768920000|2021-09-16 05:08:40|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|9552.5|9542.5|1
1631768930000|2021-09-16 05:08:50|9552.8|9542.8|9553.3|9543.3|9553.3|9543.3|9552.8|9542.8|2
1631768940000|2021-09-16 05:09:00|9553.1|9543.1|9552.1|9542.1|9553.3|9543.3|9552.1|9542.1|6
1631768950000|2021-09-16 05:09:10|9552.3|9542.3|9552.1|9542.1|9552.5|9542.5|9552.1|9542.1|3
1631768960000|2021-09-16 05:09:20|9552.5|9542.5|9552.9|9542.9|9552.9|9542.9|9552.1|9542.1|6
1631768970000|2021-09-16 05:09:30|9552.6|9542.6|9552.5|9542.5|9552.9|9542.9|9552.1|9542.1|4
1631768980000|2021-09-16 05:09:40|9552.8|9542.8|9552.1|9542.1|9552.8|9542.8|9552.1|9542.1|2
1631769030000|2021-09-16 05:10:30|9552|9542|9552|9542|9552|9542|9552|9542|1
1631769040000|2021-09-16 05:10:40|9551.5|9541.5|9549.6|9539.6|9551.5|9541.5|9549.6|9539.6|6
1631769050000|2021-09-16 05:10:50|9549.4|9539.4|9548.9|9538.9|9549.6|9539.6|9548.9|9538.9|5
1631769060000|2021-09-16 05:11:00|9549|9539|9549.6|9539.6|9549.8|9539.8|9549|9539|4
1631769070000|2021-09-16 05:11:10|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|9549.9|9539.9|1
1631769090000|2021-09-16 05:11:30|9549.6|9539.6|9549.6|9539.6|9550|9540|9549.4|9539.4|5
1631769100000|2021-09-16 05:11:40|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1631769110000|2021-09-16 05:11:50|9549.4|9539.4|9548.8|9538.8|9549.5|9539.5|9548.8|9538.8|6
1631769120000|2021-09-16 05:12:00|9548.6|9538.6|9549|9539|9549.6|9539.6|9548.6|9538.6|6
1631769130000|2021-09-16 05:12:10|9548.9|9538.9|9548.1|9538.1|9548.9|9538.9|9548.1|9538.1|2
1631769140000|2021-09-16 05:12:20|9548.3|9538.3|9549.5|9539.5|9549.5|9539.5|9548.3|9538.3|2
1631769150000|2021-09-16 05:12:30|9550|9540|9549.5|9539.5|9550|9540|9549.3|9539.3|3
1631769170000|2021-09-16 05:12:50|9549.4|9539.4|9549.6|9539.6|9549.6|9539.6|9549.4|9539.4|2
1631769180000|2021-09-16 05:13:00|9549.4|9539.4|9545.9|9535.9|9549.4|9539.4|9545.9|9535.9|5
1631769200000|2021-09-16 05:13:20|9545.6|9535.6|9545.9|9535.9|9545.9|9535.9|9545.6|9535.6|2
1631769240000|2021-09-16 05:14:00|9545.6|9535.6|9543.5|9533.5|9545.6|9535.6|9543.5|9533.5|2
1631769250000|2021-09-16 05:14:10|9543.4|9533.4|9543|9533|9543.4|9533.4|9542.8|9532.8|4
1631769260000|2021-09-16 05:14:20|9542.5|9532.5|9542.6|9532.6|9543|9533|9541.8|9531.8|9
1631769270000|2021-09-16 05:14:30|9543|9533|9543|9533|9543|9533|9543|9533|1
1631769280000|2021-09-16 05:14:40|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|9543.3|9533.3|1
1631769290000|2021-09-16 05:14:50|9543.1|9533.1|9542.4|9532.4|9543.1|9533.1|9542.4|9532.4|3
1631769300000|2021-09-16 05:15:00|9543|9533|9543|9533|9543|9533|9543|9533|1
1631769310000|2021-09-16 05:15:10|9542.5|9532.5|9542.3|9532.3|9542.5|9532.5|9541.9|9531.9|7
1631769340000|2021-09-16 05:15:40|9541.9|9531.9|9542.4|9532.4|9542.8|9532.8|9541.9|9531.9|4
1631769360000|2021-09-16 05:16:00|9542.8|9532.8|9542.4|9532.4|9542.8|9532.8|9542.4|9532.4|2
1631769370000|2021-09-16 05:16:10|9542.8|9532.8|9542.4|9532.4|9542.8|9532.8|9542.4|9532.4|2
1631769380000|2021-09-16 05:16:20|9542.8|9532.8|9542.4|9532.4|9542.8|9532.8|9542.1|9532.1|5
1631769390000|2021-09-16 05:16:30|9542.1|9532.1|9542.8|9532.8|9542.8|9532.8|9542.1|9532.1|2
1631769410000|2021-09-16 05:16:50|9543|9533|9543.1|9533.1|9543.1|9533.1|9543|9533|2
1631769420000|2021-09-16 05:17:00|9543.4|9533.4|9546.1|9536.1|9546.6|9536.6|9543.4|9533.4|6
1631769430000|2021-09-16 05:17:10|9545.6|9535.6|9546.3|9536.3|9546.3|9536.3|9545.4|9535.4|5
1631769440000|2021-09-16 05:17:20|9546.5|9536.5|9546.3|9536.3|9546.6|9536.6|9546.3|9536.3|4
1631769460000|2021-09-16 05:17:40|9546|9536|9546.3|9536.3|9546.3|9536.3|9546|9536|2
1631769470000|2021-09-16 05:17:50|9546.5|9536.5|9546.3|9536.3|9546.5|9536.5|9546.3|9536.3|2
1631769480000|2021-09-16 05:18:00|9546|9536|9545.8|9535.8|9546|9536|9545.8|9535.8|2
1631769490000|2021-09-16 05:18:10|9545.3|9535.3|9544.9|9534.9|9545.3|9535.3|9544.8|9534.8|4
1631769500000|2021-09-16 05:18:20|9544.8|9534.8|9544.8|9534.8|9544.9|9534.9|9544.8|9534.8|3
1631769510000|2021-09-16 05:18:30|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1631769520000|2021-09-16 05:18:40|9544.6|9534.6|9544.9|9534.9|9544.9|9534.9|9544.6|9534.6|4
1631769530000|2021-09-16 05:18:50|9544.6|9534.6|9544.6|9534.6|9544.9|9534.9|9544.6|9534.6|5
1631769540000|2021-09-16 05:19:00|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|9544.9|9534.9|1
1631769570000|2021-09-16 05:19:30|9544.6|9534.6|9544.9|9534.9|9544.9|9534.9|9544.6|9534.6|2
1631769600000|2021-09-16 05:20:00|9544.6|9534.6|9544.5|9534.5|9544.6|9534.6|9544.5|9534.5|2
1631769610000|2021-09-16 05:20:10|9543.8|9533.8|9544|9534|9544|9534|9543.5|9533.5|4
1631769620000|2021-09-16 05:20:20|9543.6|9533.6|9543.4|9533.4|9543.6|9533.6|9543.4|9533.4|2
1631769650000|2021-09-16 05:20:50|9543.3|9533.3|9542.8|9532.8|9543.3|9533.3|9542.8|9532.8|2
1631769670000|2021-09-16 05:21:10|9542.5|9532.5|9541.8|9531.8|9542.8|9532.8|9541.8|9531.8|3
1631769680000|2021-09-16 05:21:20|9541.3|9531.3|9540.3|9530.3|9541.3|9531.3|9540.3|9530.3|3
1631769710000|2021-09-16 05:21:50|9540|9530|9540.3|9530.3|9540.3|9530.3|9540|9530|8
1631769720000|2021-09-16 05:22:00|9540|9530|9539.5|9529.5|9540|9530|9539.5|9529.5|4
1631769730000|2021-09-16 05:22:10|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|9539.8|9529.8|1
1631769740000|2021-09-16 05:22:20|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|2
1631769750000|2021-09-16 05:22:30|9539.9|9529.9|9540.6|9530.6|9540.6|9530.6|9539.9|9529.9|2
1631769760000|2021-09-16 05:22:40|9540.1|9530.1|9540.1|9530.1|9540.1|9530.1|9539.9|9529.9|3
1631769780000|2021-09-16 05:23:00|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|9539.9|9529.9|1
1631769800000|2021-09-16 05:23:20|9539.5|9529.5|9539.3|9529.3|9539.5|9529.5|9539.3|9529.3|2
1631769810000|2021-09-16 05:23:30|9539.4|9529.4|9539.8|9529.8|9539.8|9529.8|9539.4|9529.4|3
1631769820000|2021-09-16 05:23:40|9539.6|9529.6|9539.5|9529.5|9539.6|9529.6|9539.5|9529.5|2
1631769830000|2021-09-16 05:23:50|9539.3|9529.3|9539.3|9529.3|9539.3|9529.3|9539|9529|3
1631769860000|2021-09-16 05:24:20|9539.5|9529.5|9539.9|9529.9|9539.9|9529.9|9539.5|9529.5|4
1631769870000|2021-09-16 05:24:30|9540.1|9530.1|9539.3|9529.3|9540.1|9530.1|9539.3|9529.3|4
1631769880000|2021-09-16 05:24:40|9539.5|9529.5|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|4
1631769890000|2021-09-16 05:24:50|9539.6|9529.6|9539.8|9529.8|9539.8|9529.8|9539.5|9529.5|6
1631769920000|2021-09-16 05:25:20|9539.5|9529.5|9539.6|9529.6|9539.6|9529.6|9539.1|9529.1|4
1631769940000|2021-09-16 05:25:40|9539.4|9529.4|9539|9529|9539.4|9529.4|9539|9529|2
1631769960000|2021-09-16 05:26:00|9538.5|9528.5|9538.4|9528.4|9538.5|9528.5|9537.5|9527.5|8
1631769970000|2021-09-16 05:26:10|9538|9528|9537.3|9527.3|9538.5|9528.5|9537.3|9527.3|5
1631769980000|2021-09-16 05:26:20|9536.6|9526.6|9534.6|9524.6|9536.6|9526.6|9534.6|9524.6|5
1631769990000|2021-09-16 05:26:30|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|9534.8|9524.8|1
1631770000000|2021-09-16 05:26:40|9534.3|9524.3|9534|9524|9534.3|9524.3|9534|9524|4
1631770010000|2021-09-16 05:26:50|9533.8|9523.8|9534|9524|9534|9524|9533.5|9523.5|4
1631770020000|2021-09-16 05:27:00|9534.3|9524.3|9532|9522|9534.3|9524.3|9530.9|9520.9|7
1631770030000|2021-09-16 05:27:10|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|9532.3|9522.3|1
1631770040000|2021-09-16 05:27:20|9532|9522|9532.6|9522.6|9532.6|9522.6|9532|9522|2
1631770050000|2021-09-16 05:27:30|9533|9523|9535.3|9525.3|9535.3|9525.3|9533|9523|2
1631770060000|2021-09-16 05:27:40|9535.6|9525.6|9535.9|9525.9|9535.9|9525.9|9535.6|9525.6|2
1631770070000|2021-09-16 05:27:50|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|9536.1|9526.1|1
1631770110000|2021-09-16 05:28:30|9536.6|9526.6|9537.1|9527.1|9537.1|9527.1|9536.6|9526.6|3
1631770120000|2021-09-16 05:28:40|9537|9527|9536.5|9526.5|9537|9527|9536.4|9526.4|3
1631770140000|2021-09-16 05:29:00|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|9536.4|9526.4|1
1631770160000|2021-09-16 05:29:20|9536|9526|9536.5|9526.5|9536.5|9526.5|9535.3|9525.3|5
1631770180000|2021-09-16 05:29:40|9536.1|9526.1|9536|9526|9536.1|9526.1|9536|9526|2
1631770190000|2021-09-16 05:29:50|9535.9|9525.9|9535.5|9525.5|9535.9|9525.9|9535.4|9525.4|5
1631770200000|2021-09-16 05:30:00|9535.8|9525.8|9537.1|9527.1|9541.6|9531.6|9535.8|9525.8|21
1631770210000|2021-09-16 05:30:10|9536.9|9526.9|9535.1|9525.1|9536.9|9526.9|9535.1|9525.1|5
1631770220000|2021-09-16 05:30:20|9535.6|9525.6|9534.5|9524.5|9535.6|9525.6|9534.5|9524.5|3
1631770230000|2021-09-16 05:30:30|9534.3|9524.3|9534.6|9524.6|9534.6|9524.6|9534.3|9524.3|2
1631770250000|2021-09-16 05:30:50|9535.1|9525.1|9538.6|9528.6|9538.8|9528.8|9535.1|9525.1|5
1631770260000|2021-09-16 05:31:00|9538.3|9528.3|9537.4|9527.4|9538.6|9528.6|9536.5|9526.5|15
1631770270000|2021-09-16 05:31:10|9537|9527|9536.3|9526.3|9537|9527|9536.3|9526.3|6
1631770280000|2021-09-16 05:31:20|9536|9526|9536.8|9526.8|9536.8|9526.8|9536|9526|12
1631770290000|2021-09-16 05:31:30|9536.6|9526.6|9534.9|9524.9|9536.6|9526.6|9534.9|9524.9|6
1631770300000|2021-09-16 05:31:40|9535.1|9525.1|9534.5|9524.5|9535.1|9525.1|9534|9524|10
1631770310000|2021-09-16 05:31:50|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|9534.9|9524.9|1
1631770320000|2021-09-16 05:32:00|9535.3|9525.3|9539.1|9529.1|9539.1|9529.1|9535.3|9525.3|10
1631770330000|2021-09-16 05:32:10|9538.8|9528.8|9538|9528|9538.8|9528.8|9538|9528|14
1631770340000|2021-09-16 05:32:20|9537.8|9527.8|9538.9|9528.9|9538.9|9528.9|9536.1|9526.1|11
1631770350000|2021-09-16 05:32:30|9538.5|9528.5|9538.8|9528.8|9539|9529|9538.3|9528.3|11
1631770360000|2021-09-16 05:32:40|9539|9529|9538.8|9528.8|9539|9529|9538.5|9528.5|8
1631770370000|2021-09-16 05:32:50|9539|9529|9539.6|9529.6|9539.6|9529.6|9539|9529|7
1631770380000|2021-09-16 05:33:00|9539.9|9529.9|9544.1|9534.1|9544.1|9534.1|9539.9|9529.9|11
1631770390000|2021-09-16 05:33:10|9543.8|9533.8|9542.4|9532.4|9543.8|9533.8|9541.8|9531.8|8
1631770400000|2021-09-16 05:33:20|9542.1|9532.1|9541.9|9531.9|9542.1|9532.1|9541.9|9531.9|2
1631770410000|2021-09-16 05:33:30|9540.4|9530.4|9540.8|9530.8|9541.3|9531.3|9540.4|9530.4|9
1631770420000|2021-09-16 05:33:40|9540.5|9530.5|9541.6|9531.6|9541.8|9531.8|9540.3|9530.3|8
1631770430000|2021-09-16 05:33:50|9541.9|9531.9|9541.8|9531.8|9542.3|9532.3|9541.3|9531.3|8
1631770440000|2021-09-16 05:34:00|9541.5|9531.5|9537.5|9527.5|9541.5|9531.5|9537.5|9527.5|9
1631770450000|2021-09-16 05:34:10|9537.3|9527.3|9536.9|9526.9|9537.3|9527.3|9536.9|9526.9|5
1631770460000|2021-09-16 05:34:20|9536.3|9526.3|9535.4|9525.4|9536.3|9526.3|9535.4|9525.4|8
1631770470000|2021-09-16 05:34:30|9534.9|9524.9|9535|9525|9535.4|9525.4|9534.3|9524.3|10
1631770480000|2021-09-16 05:34:40|9535.3|9525.3|9535|9525|9535.3|9525.3|9535|9525|4
1631770490000|2021-09-16 05:34:50|9534.8|9524.8|9534.3|9524.3|9534.8|9524.8|9534|9524|9
1631770500000|2021-09-16 05:35:00|9534|9524|9534|9524|9534.3|9524.3|9534|9524|5
1631770510000|2021-09-16 05:35:10|9533|9523|9528.3|9518.3|9533|9523|9528.3|9518.3|16
1631770520000|2021-09-16 05:35:20|9528.5|9518.5|9526.3|9516.3|9528.8|9518.8|9526.3|9516.3|8
1631770530000|2021-09-16 05:35:30|9526|9516|9524.3|9514.3|9526.6|9516.6|9524|9514|22
1631770540000|2021-09-16 05:35:40|9524.5|9514.5|9521.3|9511.3|9525.9|9515.9|9521.3|9511.3|21
1631770550000|2021-09-16 05:35:50|9521.6|9511.6|9520|9510|9522.8|9512.8|9519.4|9509.4|22
1631770560000|2021-09-16 05:36:00|9521.6|9511.6|9518.9|9508.9|9521.6|9511.6|9518.5|9508.5|18
1631770570000|2021-09-16 05:36:10|9519.3|9509.3|9515.6|9505.6|9519.5|9509.5|9514.5|9504.5|19
1631770580000|2021-09-16 05:36:20|9515.5|9505.5|9518.3|9508.3|9518.3|9508.3|9514.3|9504.3|25
1631770590000|2021-09-16 05:36:30|9518.5|9508.5|9517.9|9507.9|9519.4|9509.4|9516.6|9506.6|18
1631770600000|2021-09-16 05:36:40|9518.1|9508.1|9515.3|9505.3|9519|9509|9515.3|9505.3|27
1631770610000|2021-09-16 05:36:50|9514.5|9504.5|9509.5|9499.5|9514.5|9504.5|9508.8|9498.8|20
1631770620000|2021-09-16 05:37:00|9509.3|9499.3|9509.4|9499.4|9509.8|9499.8|9507.4|9497.4|19
1631770630000|2021-09-16 05:37:10|9509.6|9499.6|9510|9500|9510|9500|9508.4|9498.4|10
1631770640000|2021-09-16 05:37:20|9510.3|9500.3|9508.9|9498.9|9510.5|9500.5|9508|9498|10
1631770650000|2021-09-16 05:37:30|9509.1|9499.1|9508.6|9498.6|9509.4|9499.4|9507.1|9497.1|15
1631770660000|2021-09-16 05:37:40|9508.4|9498.4|9509.6|9499.6|9509.6|9499.6|9508.4|9498.4|16
1631770670000|2021-09-16 05:37:50|9509|9499|9513.1|9503.1|9513.1|9503.1|9509|9499|11
1631770680000|2021-09-16 05:38:00|9513.5|9503.5|9514|9504|9514.3|9504.3|9513.3|9503.3|11
1631770690000|2021-09-16 05:38:10|9514.5|9504.5|9512.4|9502.4|9515.8|9505.8|9512.4|9502.4|11
1631770700000|2021-09-16 05:38:20|9512.5|9502.5|9511.4|9501.4|9513.4|9503.4|9511.4|9501.4|9
1631770710000|2021-09-16 05:38:30|9512|9502|9511.3|9501.3|9512.5|9502.5|9511|9501|10
1631770720000|2021-09-16 05:38:40|9511.5|9501.5|9511.9|9501.9|9512.1|9502.1|9511.5|9501.5|3
1631770730000|2021-09-16 05:38:50|9511.4|9501.4|9511.4|9501.4|9511.9|9501.9|9511.4|9501.4|4
1631770740000|2021-09-16 05:39:00|9511.8|9501.8|9509.6|9499.6|9512.4|9502.4|9509.3|9499.3|12
1631770750000|2021-09-16 05:39:10|9510|9500|9508.9|9498.9|9510|9500|9508.4|9498.4|13
1631770760000|2021-09-16 05:39:20|9508.8|9498.8|9506.6|9496.6|9508.8|9498.8|9506.6|9496.6|18
1631770770000|2021-09-16 05:39:30|9506.1|9496.1|9506.5|9496.5|9507.3|9497.3|9505.8|9495.8|21
1631770780000|2021-09-16 05:39:40|9507.3|9497.3|9508|9498|9508.1|9498.1|9507.3|9497.3|12
1631770790000|2021-09-16 05:39:50|9507.6|9497.6|9504.4|9494.4|9508.3|9498.3|9503.9|9493.9|18
1631770800000|2021-09-16 05:40:00|9504.8|9494.8|9508.9|9498.9|9509.1|9499.1|9504.5|9494.5|15
1631770810000|2021-09-16 05:40:10|9508.6|9498.6|9509.4|9499.4|9510|9500|9507.5|9497.5|12
1631770820000|2021-09-16 05:40:20|9509|9499|9507.9|9497.9|9509.3|9499.3|9507|9497|20
1631770830000|2021-09-16 05:40:30|9508.3|9498.3|9513|9503|9513|9503|9508.3|9498.3|10
1631770840000|2021-09-16 05:40:40|9512.6|9502.6|9514.8|9504.8|9514.8|9504.8|9511.6|9501.6|12
1631770850000|2021-09-16 05:40:50|9515|9505|9514.8|9504.8|9515|9505|9514|9504|11
1631770860000|2021-09-16 05:41:00|9515|9505|9515.1|9505.1|9515.4|9505.4|9515|9505|4
1631770870000|2021-09-16 05:41:10|9515.4|9505.4|9513.9|9503.9|9515.6|9505.6|9513.6|9503.6|9
1631770880000|2021-09-16 05:41:20|9514.1|9504.1|9515.1|9505.1|9515.1|9505.1|9514.1|9504.1|9
1631770890000|2021-09-16 05:41:30|9515.6|9505.6|9514.5|9504.5|9515.6|9505.6|9514|9504|9
1631770900000|2021-09-16 05:41:40|9514.3|9504.3|9515.5|9505.5|9516|9506|9514.3|9504.3|17
1631770910000|2021-09-16 05:41:50|9515.8|9505.8|9516.8|9506.8|9517|9507|9515.8|9505.8|12
1631770920000|2021-09-16 05:42:00|9517.3|9507.3|9517.3|9507.3|9517.8|9507.8|9516.8|9506.8|12
1631770930000|2021-09-16 05:42:10|9517|9507|9518.3|9508.3|9518.3|9508.3|9516.5|9506.5|18
1631770940000|2021-09-16 05:42:20|9518.6|9508.6|9516.8|9506.8|9518.8|9508.8|9516.8|9506.8|9
1631770950000|2021-09-16 05:42:30|9516.3|9506.3|9514.5|9504.5|9516.3|9506.3|9514.5|9504.5|5
1631770960000|2021-09-16 05:42:40|9514.3|9504.3|9512|9502|9515.8|9505.8|9512|9502|15
1631770970000|2021-09-16 05:42:50|9511.8|9501.8|9511.1|9501.1|9512.3|9502.3|9510.5|9500.5|14
1631770980000|2021-09-16 05:43:00|9511.4|9501.4|9512.8|9502.8|9512.8|9502.8|9511.4|9501.4|13
1631770990000|2021-09-16 05:43:10|9512.9|9502.9|9512.3|9502.3|9512.9|9502.9|9512.3|9502.3|3
1631771000000|2021-09-16 05:43:20|9512.5|9502.5|9511|9501|9513.8|9503.8|9511|9501|11
1631771010000|2021-09-16 05:43:30|9510.9|9500.9|9511|9501|9511|9501|9510.9|9500.9|6
1631771020000|2021-09-16 05:43:40|9510.9|9500.9|9513.8|9503.8|9513.8|9503.8|9510.9|9500.9|10
1631771030000|2021-09-16 05:43:50|9513.5|9503.5|9513.8|9503.8|9513.8|9503.8|9513.5|9503.5|2
1631771040000|2021-09-16 05:44:00|9514.4|9504.4|9513.6|9503.6|9515.5|9505.5|9513.6|9503.6|9
1631771050000|2021-09-16 05:44:10|9513.4|9503.4|9509|9499|9513.4|9503.4|9509|9499|13
1631771060000|2021-09-16 05:44:20|9506.8|9496.8|9502.4|9492.4|9506.8|9496.8|9502.4|9492.4|12
1631771070000|2021-09-16 05:44:30|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|9502.3|9492.3|1
1631771080000|2021-09-16 05:44:40|9502.8|9492.8|9502.4|9492.4|9503.3|9493.3|9501.8|9491.8|10
1631771090000|2021-09-16 05:44:50|9502.3|9492.3|9502.5|9492.5|9502.5|9492.5|9501.5|9491.5|4
1631771100000|2021-09-16 05:45:00|9502.1|9492.1|9502.1|9492.1|9503.9|9493.9|9501.6|9491.6|10
1631771110000|2021-09-16 05:45:10|9501.9|9491.9|9503|9493|9503.3|9493.3|9501.3|9491.3|15
1631771120000|2021-09-16 05:45:20|9502.8|9492.8|9501|9491|9502.8|9492.8|9500.4|9490.4|7
1631771130000|2021-09-16 05:45:30|9500.8|9490.8|9496.6|9486.6|9500.8|9490.8|9496.6|9486.6|18
1631771140000|2021-09-16 05:45:40|9496.5|9486.5|9497.6|9487.6|9497.9|9487.9|9495.6|9485.6|19
1631771150000|2021-09-16 05:45:50|9497.4|9487.4|9496.9|9486.9|9497.8|9487.8|9496.3|9486.3|15
1631771160000|2021-09-16 05:46:00|9497.3|9487.3|9498.3|9488.3|9498.5|9488.5|9496.9|9486.9|17
1631771170000|2021-09-16 05:46:10|9498.5|9488.5|9497.6|9487.6|9498.8|9488.8|9496.9|9486.9|18
1631771180000|2021-09-16 05:46:20|9497.4|9487.4|9498.4|9488.4|9498.8|9488.8|9496.6|9486.6|20
1631771190000|2021-09-16 05:46:30|9498.6|9488.6|9495.4|9485.4|9498.6|9488.6|9495.4|9485.4|10
1631771200000|2021-09-16 05:46:40|9496|9486|9495.8|9485.8|9498|9488|9495.4|9485.4|20
1631771210000|2021-09-16 05:46:50|9495|9485|9493.1|9483.1|9497.3|9487.3|9493.1|9483.1|16
1631771220000|2021-09-16 05:47:00|9493.3|9483.3|9487|9477|9493.3|9483.3|9487|9477|17
1631771230000|2021-09-16 05:47:10|9487.3|9477.3|9489.5|9479.5|9489.8|9479.8|9487.3|9477.3|9
1631771240000|2021-09-16 05:47:20|9489.8|9479.8|9484.3|9474.3|9489.8|9479.8|9483.9|9473.9|21
1631771250000|2021-09-16 05:47:30|9485|9475|9485.4|9475.4|9485.8|9475.8|9483.8|9473.8|13
1631771260000|2021-09-16 05:47:40|9485.3|9475.3|9484|9474|9485.3|9475.3|9483.3|9473.3|14
1631771270000|2021-09-16 05:47:50|9483.8|9473.8|9484.1|9474.1|9484.8|9474.8|9483.3|9473.3|20
1631771280000|2021-09-16 05:48:00|9484|9474|9481.1|9471.1|9484.1|9474.1|9481.1|9471.1|15
1631771290000|2021-09-16 05:48:10|9481.3|9471.3|9479.8|9469.8|9481.3|9471.3|9479.4|9469.4|15
1631771300000|2021-09-16 05:48:20|9480.1|9470.1|9484.4|9474.4|9484.6|9474.6|9478.8|9468.8|22
1631771310000|2021-09-16 05:48:30|9484.6|9474.6|9481.9|9471.9|9484.6|9474.6|9481.9|9471.9|13
1631771320000|2021-09-16 05:48:40|9481|9471|9483.5|9473.5|9483.5|9473.5|9479.5|9469.5|17
1631771330000|2021-09-16 05:48:50|9484|9474|9490.1|9480.1|9490.1|9480.1|9484|9474|18
1631771340000|2021-09-16 05:49:00|9490.3|9480.3|9497.4|9487.4|9497.4|9487.4|9490.1|9480.1|21
1631771350000|2021-09-16 05:49:10|9497.1|9487.1|9495.9|9485.9|9497.5|9487.5|9495.5|9485.5|19
1631771360000|2021-09-16 05:49:20|9495.4|9485.4|9495.3|9485.3|9496.1|9486.1|9491.9|9481.9|21
1631771370000|2021-09-16 05:49:30|9494.8|9484.8|9494|9484|9494.8|9484.8|9493|9483|10
1631771380000|2021-09-16 05:49:40|9493.8|9483.8|9488.8|9478.8|9493.8|9483.8|9488.8|9478.8|16
1631771390000|2021-09-16 05:49:50|9487.9|9477.9|9488|9478|9488.8|9478.8|9486.3|9476.3|19
1631771400000|2021-09-16 05:50:00|9487.8|9477.8|9486|9476|9487.8|9477.8|9484.8|9474.8|21
1631771410000|2021-09-16 05:50:10|9485.8|9475.8|9484.1|9474.1|9485.8|9475.8|9484|9474|17
1631771420000|2021-09-16 05:50:20|9483.9|9473.9|9481.5|9471.5|9483.9|9473.9|9480.6|9470.6|17
1631771430000|2021-09-16 05:50:30|9481.8|9471.8|9485.1|9475.1|9485.1|9475.1|9481.8|9471.8|17
1631771440000|2021-09-16 05:50:40|9485.4|9475.4|9486.1|9476.1|9486.4|9476.4|9485.4|9475.4|13
1631771450000|2021-09-16 05:50:50|9485.9|9475.9|9486|9476|9486.3|9476.3|9484.8|9474.8|21
1631771460000|2021-09-16 05:51:00|9485.8|9475.8|9485.6|9475.6|9486.5|9476.5|9484.8|9474.8|15
1631771470000|2021-09-16 05:51:10|9485.3|9475.3|9485.6|9475.6|9486.6|9476.6|9485.1|9475.1|10
1631771480000|2021-09-16 05:51:20|9485.5|9475.5|9486.9|9476.9|9487.1|9477.1|9483.8|9473.8|18
1631771490000|2021-09-16 05:51:30|9487.1|9477.1|9485.3|9475.3|9487.1|9477.1|9484.5|9474.5|14
1631771500000|2021-09-16 05:51:40|9485|9475|9482.1|9472.1|9485.3|9475.3|9481.9|9471.9|19
1631771510000|2021-09-16 05:51:50|9482.4|9472.4|9484.4|9474.4|9484.4|9474.4|9482.4|9472.4|16
1631771520000|2021-09-16 05:52:00|9484.1|9474.1|9483.9|9473.9|9484.1|9474.1|9483.6|9473.6|8
1631771530000|2021-09-16 05:52:10|9484.8|9474.8|9488.4|9478.4|9488.6|9478.6|9484.8|9474.8|10
1631771540000|2021-09-16 05:52:20|9488|9478|9486.8|9476.8|9489.1|9479.1|9486.8|9476.8|14
1631771550000|2021-09-16 05:52:30|9487|9477|9487|9477|9487|9477|9485.6|9475.6|12
1631771560000|2021-09-16 05:52:40|9486.8|9476.8|9488.4|9478.4|9488.4|9478.4|9486.8|9476.8|2
1631771570000|2021-09-16 05:52:50|9488|9478|9488.4|9478.4|9488.4|9478.4|9488|9478|9
1631771580000|2021-09-16 05:53:00|9488.6|9478.6|9491.1|9481.1|9493|9483|9488.6|9478.6|18
1631771590000|2021-09-16 05:53:10|9491.3|9481.3|9495.9|9485.9|9496.1|9486.1|9491.1|9481.1|17
1631771600000|2021-09-16 05:53:20|9496.1|9486.1|9496|9486|9496.6|9486.6|9495.8|9485.8|6
1631771610000|2021-09-16 05:53:30|9496.3|9486.3|9494.1|9484.1|9496.3|9486.3|9494|9484|8
1631771620000|2021-09-16 05:53:40|9494.4|9484.4|9495.6|9485.6|9495.6|9485.6|9493.9|9483.9|10
1631771630000|2021-09-16 05:53:50|9495.4|9485.4|9493.3|9483.3|9495.9|9485.9|9493.3|9483.3|16
1631771640000|2021-09-16 05:54:00|9493|9483|9490.4|9480.4|9493|9483|9489.8|9479.8|16
1631771650000|2021-09-16 05:54:10|9490.3|9480.3|9489.6|9479.6|9490.3|9480.3|9489.3|9479.3|9
1631771660000|2021-09-16 05:54:20|9489.4|9479.4|9489.3|9479.3|9490.5|9480.5|9489|9479|12
1631771670000|2021-09-16 05:54:30|9489.5|9479.5|9488.8|9478.8|9489.5|9479.5|9488.5|9478.5|12
1631771680000|2021-09-16 05:54:40|9488.4|9478.4|9485.1|9475.1|9488.4|9478.4|9485.1|9475.1|8
1631771690000|2021-09-16 05:54:50|9484.9|9474.9|9484.6|9474.6|9485.5|9475.5|9484.4|9474.4|12
1631771700000|2021-09-16 05:55:00|9485|9475|9489.5|9479.5|9489.5|9479.5|9485|9475|10
1631771710000|2021-09-16 05:55:10|9490.1|9480.1|9489|9479|9490.1|9480.1|9488.5|9478.5|10
1631771720000|2021-09-16 05:55:20|9488.8|9478.8|9489.3|9479.3|9489.5|9479.5|9488|9478|12
1631771730000|2021-09-16 05:55:30|9489.5|9479.5|9489.1|9479.1|9489.9|9479.9|9489.1|9479.1|10
1631771740000|2021-09-16 05:55:40|9489.5|9479.5|9488.9|9478.9|9489.9|9479.9|9488.9|9478.9|7
1631771750000|2021-09-16 05:55:50|9489.1|9479.1|9491.3|9481.3|9491.3|9481.3|9489.1|9479.1|3
1631771760000|2021-09-16 05:56:00|9491|9481|9491.3|9481.3|9491.3|9481.3|9490.5|9480.5|8
1631771780000|2021-09-16 05:56:20|9492.3|9482.3|9493.4|9483.4|9493.6|9483.6|9492.3|9482.3|4
1631771790000|2021-09-16 05:56:30|9493.5|9483.5|9493.8|9483.8|9494|9484|9493.5|9483.5|14
1631771800000|2021-09-16 05:56:40|9493.4|9483.4|9491.9|9481.9|9494.4|9484.4|9491.9|9481.9|11
1631771810000|2021-09-16 05:56:50|9491.6|9481.6|9491.9|9481.9|9492.3|9482.3|9491.4|9481.4|11
1631771820000|2021-09-16 05:57:00|9491.6|9481.6|9491.9|9481.9|9491.9|9481.9|9490.6|9480.6|6
1631771830000|2021-09-16 05:57:10|9491.6|9481.6|9491.3|9481.3|9491.6|9481.6|9490.1|9480.1|14
1631771840000|2021-09-16 05:57:20|9491.5|9481.5|9489.9|9479.9|9492.3|9482.3|9489.9|9479.9|8
1631771850000|2021-09-16 05:57:30|9490.1|9480.1|9490.3|9480.3|9491.1|9481.1|9489.9|9479.9|15
1631771860000|2021-09-16 05:57:40|9490.5|9480.5|9494.6|9484.6|9495.3|9485.3|9490.5|9480.5|11
1631771870000|2021-09-16 05:57:50|9494.4|9484.4|9489|9479|9494.4|9484.4|9489|9479|15
1631771880000|2021-09-16 05:58:00|9489.3|9479.3|9486.1|9476.1|9489.3|9479.3|9484.6|9474.6|26
1631771890000|2021-09-16 05:58:10|9485.8|9475.8|9487.4|9477.4|9487.4|9477.4|9484.6|9474.6|15
1631771900000|2021-09-16 05:58:20|9487|9477|9482.1|9472.1|9487|9477|9482.1|9472.1|12
1631771910000|2021-09-16 05:58:30|9481.9|9471.9|9481.8|9471.8|9482.4|9472.4|9481.5|9471.5|13
1631771920000|2021-09-16 05:58:40|9481.5|9471.5|9481|9471|9481.5|9471.5|9480.6|9470.6|7
1631771930000|2021-09-16 05:58:50|9480.8|9470.8|9482.1|9472.1|9482.5|9472.5|9480.8|9470.8|14
1631771940000|2021-09-16 05:59:00|9481.6|9471.6|9480.6|9470.6|9482.4|9472.4|9479.4|9469.4|24
1631771950000|2021-09-16 05:59:10|9480.4|9470.4|9482.4|9472.4|9482.9|9472.9|9480.4|9470.4|14
1631771960000|2021-09-16 05:59:20|9482.5|9472.5|9480.4|9470.4|9482.5|9472.5|9479.9|9469.9|13
1631771970000|2021-09-16 05:59:30|9481.4|9471.4|9481.1|9471.1|9481.4|9471.4|9480.5|9470.5|14
1631771980000|2021-09-16 05:59:40|9481.4|9471.4|9481.5|9471.5|9481.5|9471.5|9481.1|9471.1|3
1631771990000|2021-09-16 05:59:50|9481.1|9471.1|9478.4|9468.4|9481.1|9471.1|9478.4|9468.4|13
1631772000000|2021-09-16 06:00:00|9478|9468|9473|9463|9478|9468|9472.6|9462.6|21
1631772010000|2021-09-16 06:00:10|9473.5|9463.5|9472.5|9462.5|9473.5|9463.5|9472.5|9462.5|16
1631772020000|2021-09-16 06:00:20|9472.3|9462.3|9475.3|9465.3|9476.3|9466.3|9472.3|9462.3|19
1631772030000|2021-09-16 06:00:30|9475.5|9465.5|9474.9|9464.9|9475.8|9465.8|9474.9|9464.9|10
1631772040000|2021-09-16 06:00:40|9475|9465|9476.5|9466.5|9476.5|9466.5|9473|9463|15
1631772050000|2021-09-16 06:00:50|9477.4|9467.4|9476.3|9466.3|9477.4|9467.4|9475.1|9465.1|15
1631772060000|2021-09-16 06:01:00|9476|9466|9477.3|9467.3|9477.8|9467.8|9475.8|9465.8|14
1631772070000|2021-09-16 06:01:10|9477.5|9467.5|9478.8|9468.8|9479|9469|9477.5|9467.5|16
1631772080000|2021-09-16 06:01:20|9479|9469|9479.5|9469.5|9479.8|9469.8|9479|9469|6
1631772090000|2021-09-16 06:01:30|9479.6|9469.6|9481.8|9471.8|9482|9472|9479.1|9469.1|14
1631772100000|2021-09-16 06:01:40|9481.1|9471.1|9479.9|9469.9|9481.1|9471.1|9479.4|9469.4|10
1631772110000|2021-09-16 06:01:50|9480.3|9470.3|9480.3|9470.3|9481.1|9471.1|9479.5|9469.5|12
1631772120000|2021-09-16 06:02:00|9480|9470|9473|9463|9480|9470|9473|9463|20
1631772130000|2021-09-16 06:02:10|9472.6|9462.6|9474.5|9464.5|9474.8|9464.8|9472.5|9462.5|11
1631772140000|2021-09-16 06:02:20|9474.8|9464.8|9474.8|9464.8|9476.4|9466.4|9474.8|9464.8|12
1631772150000|2021-09-16 06:02:30|9474.5|9464.5|9474.1|9464.1|9474.5|9464.5|9472.9|9462.9|12
1631772160000|2021-09-16 06:02:40|9473.9|9463.9|9472.8|9462.8|9473.9|9463.9|9472.3|9462.3|7
1631772170000|2021-09-16 06:02:50|9472.4|9462.4|9472.5|9462.5|9472.9|9462.9|9471.9|9461.9|10
1631772180000|2021-09-16 06:03:00|9472.3|9462.3|9472.6|9462.6|9472.6|9462.6|9472.3|9462.3|7
1631772190000|2021-09-16 06:03:10|9472.4|9462.4|9472.4|9462.4|9472.6|9462.6|9472.4|9462.4|3
1631772200000|2021-09-16 06:03:20|9472.3|9462.3|9470|9460|9472.3|9462.3|9470|9460|6
1631772210000|2021-09-16 06:03:30|9470.3|9460.3|9469.6|9459.6|9470.9|9460.9|9469.6|9459.6|12
1631772220000|2021-09-16 06:03:40|9470.3|9460.3|9469.9|9459.9|9470.3|9460.3|9469|9459|11
1631772230000|2021-09-16 06:03:50|9470.5|9460.5|9471.5|9461.5|9471.5|9461.5|9469.5|9459.5|8
1631772240000|2021-09-16 06:04:00|9471|9461|9472.3|9462.3|9472.9|9462.9|9469.9|9459.9|14
1631772250000|2021-09-16 06:04:10|9472.1|9462.1|9471.3|9461.3|9472.3|9462.3|9471.3|9461.3|4
1631772260000|2021-09-16 06:04:20|9471|9461|9470.1|9460.1|9471.3|9461.3|9470.1|9460.1|6
1631772280000|2021-09-16 06:04:40|9470.5|9460.5|9484|9474|9484.1|9474.1|9470.5|9460.5|21
1631772290000|2021-09-16 06:04:50|9483.9|9473.9|9481.5|9471.5|9483.9|9473.9|9480.6|9470.6|23
1631772300000|2021-09-16 06:05:00|9481.3|9471.3|9481.5|9471.5|9482|9472|9479.6|9469.6|13
1631772310000|2021-09-16 06:05:10|9481|9471|9482.6|9472.6|9482.8|9472.8|9480.9|9470.9|15
1631772320000|2021-09-16 06:05:20|9482.9|9472.9|9481.5|9471.5|9482.9|9472.9|9481.1|9471.1|25
1631772330000|2021-09-16 06:05:30|9481.3|9471.3|9481.1|9471.1|9482|9472|9480.5|9470.5|24
1631772340000|2021-09-16 06:05:40|9480.6|9470.6|9481.9|9471.9|9482.1|9472.1|9480.6|9470.6|15
1631772350000|2021-09-16 06:05:50|9482.1|9472.1|9481.6|9471.6|9482.1|9472.1|9481.5|9471.5|8
1631772360000|2021-09-16 06:06:00|9481.9|9471.9|9481.6|9471.6|9481.9|9471.9|9480.6|9470.6|26
1631772370000|2021-09-16 06:06:10|9481.3|9471.3|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|11
1631772380000|2021-09-16 06:06:20|9482.1|9472.1|9481.8|9471.8|9482.1|9472.1|9481|9471|8
1631772390000|2021-09-16 06:06:30|9481.6|9471.6|9478.5|9468.5|9481.6|9471.6|9478.5|9468.5|15
1631772400000|2021-09-16 06:06:40|9478.8|9468.8|9480.6|9470.6|9481.4|9471.4|9478.8|9468.8|14
1631772410000|2021-09-16 06:06:50|9480.9|9470.9|9483.9|9473.9|9483.9|9473.9|9480.4|9470.4|19
1631772420000|2021-09-16 06:07:00|9483.6|9473.6|9484|9474|9484.1|9474.1|9483.6|9473.6|6
1631772430000|2021-09-16 06:07:10|9483.8|9473.8|9481.6|9471.6|9483.8|9473.8|9481.6|9471.6|15
1631772440000|2021-09-16 06:07:20|9481.8|9471.8|9480.1|9470.1|9482.6|9472.6|9480.1|9470.1|12
1631772450000|2021-09-16 06:07:30|9480|9470|9477.9|9467.9|9480.3|9470.3|9477.8|9467.8|16
1631772460000|2021-09-16 06:07:40|9477.8|9467.8|9478.6|9468.6|9478.9|9468.9|9477|9467|17
1631772470000|2021-09-16 06:07:50|9479.1|9469.1|9477.3|9467.3|9479.1|9469.1|9476.8|9466.8|20
1631772480000|2021-09-16 06:08:00|9477.5|9467.5|9476.8|9466.8|9477.8|9467.8|9476.8|9466.8|19
1631772490000|2021-09-16 06:08:10|9476.5|9466.5|9479.4|9469.4|9480.4|9470.4|9476.3|9466.3|15
1631772500000|2021-09-16 06:08:20|9479.1|9469.1|9479.6|9469.6|9479.8|9469.8|9479.1|9469.1|11
1631772510000|2021-09-16 06:08:30|9479.3|9469.3|9477|9467|9479.3|9469.3|9477|9467|9
1631772520000|2021-09-16 06:08:40|9476.9|9466.9|9476.8|9466.8|9477.3|9467.3|9476.3|9466.3|10
1631772530000|2021-09-16 06:08:50|9476.5|9466.5|9476.4|9466.4|9476.8|9466.8|9476|9466|9
1631772540000|2021-09-16 06:09:00|9476.5|9466.5|9476.4|9466.4|9476.5|9466.5|9476.3|9466.3|4
1631772550000|2021-09-16 06:09:10|9476.6|9466.6|9476.1|9466.1|9477|9467|9475.9|9465.9|7
1631772560000|2021-09-16 06:09:20|9475.9|9465.9|9476|9466|9477|9467|9475.8|9465.8|9
1631772570000|2021-09-16 06:09:30|9476.5|9466.5|9473.8|9463.8|9476.5|9466.5|9473.6|9463.6|6
1631772580000|2021-09-16 06:09:40|9473.5|9463.5|9473.9|9463.9|9474|9464|9472.9|9462.9|15
1631772590000|2021-09-16 06:09:50|9474.1|9464.1|9474|9464|9474.3|9464.3|9473|9463|12
1631772600000|2021-09-16 06:10:00|9472.9|9462.9|9473.5|9463.5|9474.1|9464.1|9472.8|9462.8|20
1631772610000|2021-09-16 06:10:10|9473.8|9463.8|9476.4|9466.4|9476.4|9466.4|9473.8|9463.8|14
1631772620000|2021-09-16 06:10:20|9476.6|9466.6|9475.8|9465.8|9477|9467|9475.8|9465.8|11
1631772630000|2021-09-16 06:10:30|9475.5|9465.5|9478.9|9468.9|9479.1|9469.1|9475.5|9465.5|21
1631772640000|2021-09-16 06:10:40|9478.8|9468.8|9481.6|9471.6|9481.6|9471.6|9478.8|9468.8|16
1631772650000|2021-09-16 06:10:50|9481.5|9471.5|9481.3|9471.3|9482.1|9472.1|9481|9471|11
1631772660000|2021-09-16 06:11:00|9481|9471|9481.1|9471.1|9481.5|9471.5|9481|9471|7
1631772670000|2021-09-16 06:11:10|9481.6|9471.6|9484.4|9474.4|9484.6|9474.6|9481.3|9471.3|15
1631772680000|2021-09-16 06:11:20|9484.6|9474.6|9485.3|9475.3|9485.6|9475.6|9484.4|9474.4|15
1631772690000|2021-09-16 06:11:30|9485|9475|9483.9|9473.9|9485.3|9475.3|9483.9|9473.9|13
1631772700000|2021-09-16 06:11:40|9484.1|9474.1|9484.3|9474.3|9484.4|9474.4|9484|9474|6
1631772710000|2021-09-16 06:11:50|9485.1|9475.1|9483.1|9473.1|9485.1|9475.1|9483.1|9473.1|11
1631772720000|2021-09-16 06:12:00|9482.6|9472.6|9478|9468|9482.6|9472.6|9477.8|9467.8|13
1631772730000|2021-09-16 06:12:10|9477.9|9467.9|9474.9|9464.9|9477.9|9467.9|9474.9|9464.9|19
1631772740000|2021-09-16 06:12:20|9474.6|9464.6|9474.6|9464.6|9475|9465|9473.9|9463.9|19
1631772750000|2021-09-16 06:12:30|9474.9|9464.9|9473|9463|9474.9|9464.9|9473|9463|14
1631772760000|2021-09-16 06:12:40|9473.3|9463.3|9473.9|9463.9|9474.1|9464.1|9472.3|9462.3|18
1631772770000|2021-09-16 06:12:50|9472.9|9462.9|9470.9|9460.9|9473.1|9463.1|9470.9|9460.9|18
1631772780000|2021-09-16 06:13:00|9470.6|9460.6|9470.9|9460.9|9471|9461|9469.9|9459.9|24
1631772790000|2021-09-16 06:13:10|9470.4|9460.4|9470.6|9460.6|9470.6|9460.6|9469.9|9459.9|7
1631772800000|2021-09-16 06:13:20|9470.4|9460.4|9470.4|9460.4|9470.4|9460.4|9470.1|9460.1|5
1631772810000|2021-09-16 06:13:30|9470.6|9460.6|9475.1|9465.1|9475.1|9465.1|9470.6|9460.6|10
1631772820000|2021-09-16 06:13:40|9476.3|9466.3|9478|9468|9478|9468|9476.3|9466.3|10
1631772830000|2021-09-16 06:13:50|9477.8|9467.8|9475.4|9465.4|9478.9|9468.9|9475.4|9465.4|20
1631772840000|2021-09-16 06:14:00|9474.8|9464.8|9473.3|9463.3|9474.8|9464.8|9472.3|9462.3|17
1631772850000|2021-09-16 06:14:10|9473|9463|9470.5|9460.5|9473.4|9463.4|9470|9460|19
1631772860000|2021-09-16 06:14:20|9470.3|9460.3|9471.4|9461.4|9471.4|9461.4|9470.3|9460.3|10
1631772870000|2021-09-16 06:14:30|9471.3|9461.3|9472.8|9462.8|9472.8|9462.8|9470.8|9460.8|18
1631772880000|2021-09-16 06:14:40|9473.1|9463.1|9473.9|9463.9|9474.3|9464.3|9473.1|9463.1|7
1631772890000|2021-09-16 06:14:50|9473.4|9463.4|9473.8|9463.8|9474.1|9464.1|9473.4|9463.4|6
1631772900000|2021-09-16 06:15:00|9474|9464|9474.3|9464.3|9474.8|9464.8|9472.3|9462.3|15
1631772910000|2021-09-16 06:15:10|9473.9|9463.9|9474|9464|9474|9464|9472.8|9462.8|8
1631772920000|2021-09-16 06:15:20|9474.8|9464.8|9477.1|9467.1|9477.4|9467.4|9474.8|9464.8|15
1631772930000|2021-09-16 06:15:30|9477.4|9467.4|9477.4|9467.4|9477.4|9467.4|9477.1|9467.1|6
1631772940000|2021-09-16 06:15:40|9478.6|9468.6|9477.4|9467.4|9478.8|9468.8|9477.4|9467.4|7
1631772950000|2021-09-16 06:15:50|9477|9467|9476.5|9466.5|9477|9467|9476.3|9466.3|13
1631772960000|2021-09-16 06:16:00|9476.9|9466.9|9477.3|9467.3|9477.5|9467.5|9476.3|9466.3|17
1631772970000|2021-09-16 06:16:10|9476.4|9466.4|9476.6|9466.6|9476.9|9466.9|9476.4|9466.4|6
1631772980000|2021-09-16 06:16:20|9476.4|9466.4|9474.6|9464.6|9476.4|9466.4|9474|9464|10
1631772990000|2021-09-16 06:16:30|9475.1|9465.1|9477.3|9467.3|9477.8|9467.8|9475.1|9465.1|14
1631773000000|2021-09-16 06:16:40|9477|9467|9478.3|9468.3|9478.3|9468.3|9476.6|9466.6|11
1631773010000|2021-09-16 06:16:50|9478.5|9468.5|9480.9|9470.9|9480.9|9470.9|9478|9468|10
1631773020000|2021-09-16 06:17:00|9480.6|9470.6|9483|9473|9483|9473|9480.5|9470.5|13
1631773030000|2021-09-16 06:17:10|9483.3|9473.3|9486.5|9476.5|9486.8|9476.8|9483.3|9473.3|13
1631773040000|2021-09-16 06:17:20|9486.8|9476.8|9488.5|9478.5|9489.8|9479.8|9486.8|9476.8|18
1631773050000|2021-09-16 06:17:30|9489|9479|9487.3|9477.3|9489.3|9479.3|9486.8|9476.8|18
1631773060000|2021-09-16 06:17:40|9487.5|9477.5|9490.6|9480.6|9490.6|9480.6|9487.3|9477.3|18
1631773070000|2021-09-16 06:17:50|9489.1|9479.1|9487.1|9477.1|9489.1|9479.1|9486.5|9476.5|14
1631773080000|2021-09-16 06:18:00|9487.6|9477.6|9491.4|9481.4|9491.6|9481.6|9487.6|9477.6|16
1631773090000|2021-09-16 06:18:10|9491.9|9481.9|9491.4|9481.4|9493|9483|9491.4|9481.4|7
1631773100000|2021-09-16 06:18:20|9491.6|9481.6|9492.8|9482.8|9493.1|9483.1|9491.6|9481.6|9
1631773110000|2021-09-16 06:18:30|9492.5|9482.5|9489|9479|9492.5|9482.5|9489|9479|15
1631773120000|2021-09-16 06:18:40|9488.8|9478.8|9487.6|9477.6|9488.8|9478.8|9487.3|9477.3|8
1631773130000|2021-09-16 06:18:50|9487.9|9477.9|9487|9477|9488.1|9478.1|9486.5|9476.5|15
1631773140000|2021-09-16 06:19:00|9487.9|9477.9|9485.8|9475.8|9488.1|9478.1|9485.3|9475.3|15
1631773150000|2021-09-16 06:19:10|9485|9475|9484|9474|9485|9475|9483.8|9473.8|13
1631773160000|2021-09-16 06:19:20|9484.3|9474.3|9483.6|9473.6|9484.3|9474.3|9483.4|9473.4|7
1631773170000|2021-09-16 06:19:30|9483.5|9473.5|9483.5|9473.5|9483.6|9473.6|9483.1|9473.1|8
1631773180000|2021-09-16 06:19:40|9483.1|9473.1|9486.5|9476.5|9486.8|9476.8|9482.8|9472.8|11
1631773190000|2021-09-16 06:19:50|9486.8|9476.8|9487.3|9477.3|9487.5|9477.5|9486.8|9476.8|9
1631773200000|2021-09-16 06:20:00|9487|9477|9493|9483|9493|9483|9487|9477|11
1631773210000|2021-09-16 06:20:10|9493.3|9483.3|9493|9483|9493.3|9483.3|9492.5|9482.5|7
1631773220000|2021-09-16 06:20:20|9492.8|9482.8|9492.1|9482.1|9493|9483|9491.5|9481.5|18
1631773230000|2021-09-16 06:20:30|9492.3|9482.3|9491.3|9481.3|9493.8|9483.8|9491.3|9481.3|7
1631773240000|2021-09-16 06:20:40|9491|9481|9491.3|9481.3|9491.5|9481.5|9491|9481|15
1631773250000|2021-09-16 06:20:50|9491|9481|9489.8|9479.8|9491|9481|9489.4|9479.4|11
1631773260000|2021-09-16 06:21:00|9489.5|9479.5|9484.8|9474.8|9489.5|9479.5|9484.1|9474.1|16
1631773270000|2021-09-16 06:21:10|9485|9475|9481.3|9471.3|9485.3|9475.3|9481.3|9471.3|19
1631773280000|2021-09-16 06:21:20|9481|9471|9482|9472|9482|9472|9480.8|9470.8|6
1631773290000|2021-09-16 06:21:30|9481.8|9471.8|9481.3|9471.3|9481.8|9471.8|9480.8|9470.8|10
1631773300000|2021-09-16 06:21:40|9481.6|9471.6|9482.8|9472.8|9484.4|9474.4|9481.6|9471.6|12
1631773310000|2021-09-16 06:21:50|9482.3|9472.3|9483.4|9473.4|9483.6|9473.6|9481.6|9471.6|13
1631773320000|2021-09-16 06:22:00|9483.1|9473.1|9483.4|9473.4|9483.6|9473.6|9482.5|9472.5|5
1631773330000|2021-09-16 06:22:10|9483.6|9473.6|9481.9|9471.9|9483.6|9473.6|9481.9|9471.9|8
1631773340000|2021-09-16 06:22:20|9481.6|9471.6|9481.8|9471.8|9482.6|9472.6|9481.6|9471.6|10
1631773350000|2021-09-16 06:22:30|9482.1|9472.1|9482.9|9472.9|9482.9|9472.9|9481.9|9471.9|8
1631773360000|2021-09-16 06:22:40|9483.1|9473.1|9485.9|9475.9|9485.9|9475.9|9483|9473|10
1631773370000|2021-09-16 06:22:50|9486.1|9476.1|9486.5|9476.5|9487|9477|9486|9476|11
1631773380000|2021-09-16 06:23:00|9486.4|9476.4|9489.9|9479.9|9489.9|9479.9|9486.1|9476.1|11
1631773390000|2021-09-16 06:23:10|9490.1|9480.1|9489.3|9479.3|9490.9|9480.9|9488.8|9478.8|9
1631773400000|2021-09-16 06:23:20|9489.5|9479.5|9488.6|9478.6|9489.5|9479.5|9488.4|9478.4|4
1631773410000|2021-09-16 06:23:30|9488.9|9478.9|9488.9|9478.9|9489.4|9479.4|9488.9|9478.9|8
1631773420000|2021-09-16 06:23:40|9489.1|9479.1|9488.5|9478.5|9489.1|9479.1|9487.8|9477.8|7
1631773430000|2021-09-16 06:23:50|9488.3|9478.3|9488.9|9478.9|9488.9|9478.9|9488.3|9478.3|3
1631773440000|2021-09-16 06:24:00|9489.1|9479.1|9489.4|9479.4|9489.5|9479.5|9489|9479|7
1631773450000|2021-09-16 06:24:10|9489.6|9479.6|9489.4|9479.4|9489.6|9479.6|9489.4|9479.4|6
1631773460000|2021-09-16 06:24:20|9489.8|9479.8|9489.9|9479.9|9489.9|9479.9|9488.9|9478.9|8
1631773470000|2021-09-16 06:24:30|9489.6|9479.6|9488.3|9478.3|9489.6|9479.6|9488.3|9478.3|8
1631773480000|2021-09-16 06:24:40|9488.1|9478.1|9488.3|9478.3|9488.3|9478.3|9487.9|9477.9|4
1631773490000|2021-09-16 06:24:50|9488.5|9478.5|9488.9|9478.9|9488.9|9478.9|9488.5|9478.5|2
1631773500000|2021-09-16 06:25:00|9488.6|9478.6|9488.4|9478.4|9488.6|9478.6|9488.4|9478.4|2
1631773510000|2021-09-16 06:25:10|9488|9478|9487.4|9477.4|9488|9478|9485.6|9475.6|12
1631773520000|2021-09-16 06:25:20|9487.1|9477.1|9485.8|9475.8|9487.1|9477.1|9485.8|9475.8|4
1631773530000|2021-09-16 06:25:30|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.1|9475.1|3
1631773540000|2021-09-16 06:25:40|9485.5|9475.5|9485.8|9475.8|9485.8|9475.8|9485.1|9475.1|8
1631773550000|2021-09-16 06:25:50|9486|9476|9488.6|9478.6|9488.6|9478.6|9486|9476|2
1631773560000|2021-09-16 06:26:00|9488.9|9478.9|9489.1|9479.1|9489.1|9479.1|9488.9|9478.9|2
1631773570000|2021-09-16 06:26:10|9488.9|9478.9|9488.6|9478.6|9488.9|9478.9|9488.6|9478.6|4
1631773580000|2021-09-16 06:26:20|9488.4|9478.4|9488.6|9478.6|9488.9|9478.9|9488.4|9478.4|3
1631773590000|2021-09-16 06:26:30|9488.4|9478.4|9488.4|9478.4|9488.9|9478.9|9488.4|9478.4|5
1631773600000|2021-09-16 06:26:40|9488.9|9478.9|9489|9479|9489|9479|9488.9|9478.9|2
1631773610000|2021-09-16 06:26:50|9489.1|9479.1|9489.6|9479.6|9489.6|9479.6|9489.1|9479.1|3
1631773620000|2021-09-16 06:27:00|9490.6|9480.6|9492.1|9482.1|9492.1|9482.1|9490.6|9480.6|8
1631773630000|2021-09-16 06:27:10|9491.8|9481.8|9489.5|9479.5|9492|9482|9489|9479|7
1631773640000|2021-09-16 06:27:20|9489.4|9479.4|9491.6|9481.6|9491.6|9481.6|9489.4|9479.4|4
1631773650000|2021-09-16 06:27:30|9491.8|9481.8|9490.4|9480.4|9491.9|9481.9|9490.4|9480.4|6
1631773660000|2021-09-16 06:27:40|9490.5|9480.5|9491.4|9481.4|9491.5|9481.5|9490.3|9480.3|9
1631773670000|2021-09-16 06:27:50|9491.3|9481.3|9489.3|9479.3|9491.9|9481.9|9489.3|9479.3|11
1631773680000|2021-09-16 06:28:00|9489|9479|9486.9|9476.9|9489.3|9479.3|9486.6|9476.6|11
1631773690000|2021-09-16 06:28:10|9486.6|9476.6|9488.3|9478.3|9488.3|9478.3|9486.6|9476.6|9
1631773700000|2021-09-16 06:28:20|9488.6|9478.6|9488.8|9478.8|9488.8|9478.8|9488.3|9478.3|4
1631773710000|2021-09-16 06:28:30|9488.4|9478.4|9484.9|9474.9|9488.4|9478.4|9484.9|9474.9|14
1631773720000|2021-09-16 06:28:40|9485.6|9475.6|9487.4|9477.4|9487.6|9477.6|9485.6|9475.6|11
1631773730000|2021-09-16 06:28:50|9487.6|9477.6|9487.5|9477.5|9488|9478|9487.4|9477.4|7
1631773740000|2021-09-16 06:29:00|9487.6|9477.6|9485.6|9475.6|9487.8|9477.8|9485.6|9475.6|12
1631773750000|2021-09-16 06:29:10|9485.4|9475.4|9484.8|9474.8|9487.5|9477.5|9484.1|9474.1|12
1631773760000|2021-09-16 06:29:20|9484.6|9474.6|9484.1|9474.1|9484.6|9474.6|9483.8|9473.8|7
1631773770000|2021-09-16 06:29:30|9483.8|9473.8|9482.8|9472.8|9483.8|9473.8|9482.8|9472.8|5
1631773780000|2021-09-16 06:29:40|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1631773790000|2021-09-16 06:29:50|9482.8|9472.8|9482.5|9472.5|9483|9473|9482.5|9472.5|6
1631773800000|2021-09-16 06:30:00|9482.3|9472.3|9480.1|9470.1|9482.5|9472.5|9479.8|9469.8|11
1631773810000|2021-09-16 06:30:10|9480.5|9470.5|9479.5|9469.5|9481.4|9471.4|9479.5|9469.5|17
1631773820000|2021-09-16 06:30:20|9479.8|9469.8|9477.4|9467.4|9479.8|9469.8|9477|9467|13
1631773830000|2021-09-16 06:30:30|9477.6|9467.6|9476.5|9466.5|9479.1|9469.1|9476.5|9466.5|11
1631773840000|2021-09-16 06:30:40|9476|9466|9474.3|9464.3|9476|9466|9474.3|9464.3|6
1631773850000|2021-09-16 06:30:50|9474.5|9464.5|9477.3|9467.3|9477.5|9467.5|9474.5|9464.5|5
1631773860000|2021-09-16 06:31:00|9477.4|9467.4|9478.6|9468.6|9478.6|9468.6|9477.4|9467.4|2
1631773870000|2021-09-16 06:31:10|9478.4|9468.4|9477.9|9467.9|9478.4|9468.4|9477.9|9467.9|5
1631773880000|2021-09-16 06:31:20|9477.6|9467.6|9478.5|9468.5|9478.5|9468.5|9477.3|9467.3|4
1631773890000|2021-09-16 06:31:30|9477.9|9467.9|9477.4|9467.4|9477.9|9467.9|9477.3|9467.3|5
1631773900000|2021-09-16 06:31:40|9477.6|9467.6|9477|9467|9477.6|9467.6|9476.8|9466.8|7
1631773910000|2021-09-16 06:31:50|9476.8|9466.8|9475.5|9465.5|9477.4|9467.4|9475.5|9465.5|10
1631773920000|2021-09-16 06:32:00|9475.8|9465.8|9475.3|9465.3|9476.4|9466.4|9475|9465|16
1631773930000|2021-09-16 06:32:10|9474.9|9464.9|9472.8|9462.8|9475|9465|9472.3|9462.3|9
1631773940000|2021-09-16 06:32:20|9472.9|9462.9|9474|9464|9474.3|9464.3|9472.8|9462.8|9
1631773950000|2021-09-16 06:32:30|9474.4|9464.4|9474.9|9464.9|9476.8|9466.8|9474.4|9464.4|9
1631773960000|2021-09-16 06:32:40|9474.6|9464.6|9472.6|9462.6|9476.1|9466.1|9472.5|9462.5|16
1631773970000|2021-09-16 06:32:50|9473|9463|9471.4|9461.4|9473.5|9463.5|9471.4|9461.4|12
1631773980000|2021-09-16 06:33:00|9471.8|9461.8|9471.8|9461.8|9472|9462|9471.5|9461.5|9
1631773990000|2021-09-16 06:33:10|9471.5|9461.5|9469.6|9459.6|9471.5|9461.5|9469.6|9459.6|11
1631774000000|2021-09-16 06:33:20|9469.9|9459.9|9469.1|9459.1|9470.1|9460.1|9468.4|9458.4|10
1631774010000|2021-09-16 06:33:30|9469.4|9459.4|9469.4|9459.4|9469.6|9459.6|9469.1|9459.1|14
1631774020000|2021-09-16 06:33:40|9469.5|9459.5|9469.9|9459.9|9469.9|9459.9|9469.4|9459.4|8
1631774030000|2021-09-16 06:33:50|9470.1|9460.1|9469.6|9459.6|9470.1|9460.1|9469.4|9459.4|9
1631774040000|2021-09-16 06:34:00|9470|9460|9470.8|9460.8|9471.5|9461.5|9470|9460|10
1631774050000|2021-09-16 06:34:10|9471|9461|9472.3|9462.3|9472.3|9462.3|9470.8|9460.8|9
1631774060000|2021-09-16 06:34:20|9472.9|9462.9|9471|9461|9473.5|9463.5|9469.8|9459.8|17
1631774070000|2021-09-16 06:34:30|9471.3|9461.3|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|2
1631774080000|2021-09-16 06:34:40|9471.4|9461.4|9471.9|9461.9|9473|9463|9469.6|9459.6|17
1631774090000|2021-09-16 06:34:50|9472.3|9462.3|9472.1|9462.1|9473|9463|9472.1|9462.1|9
1631774100000|2021-09-16 06:35:00|9472.5|9462.5|9474.1|9464.1|9474.1|9464.1|9471.9|9461.9|10
1631774110000|2021-09-16 06:35:10|9473.6|9463.6|9468.8|9458.8|9474.4|9464.4|9468.8|9458.8|16
1631774120000|2021-09-16 06:35:20|9468.6|9458.6|9465.5|9455.5|9468.6|9458.6|9461|9451|10
1631774130000|2021-09-16 06:35:30|9465.1|9455.1|9464.1|9454.1|9465.1|9455.1|9463|9453|11
1631774140000|2021-09-16 06:35:40|9463.8|9453.8|9463.9|9453.9|9464|9454|9463.1|9453.1|6
1631774150000|2021-09-16 06:35:50|9464.4|9454.4|9464|9454|9464.4|9454.4|9463.4|9453.4|13
1631774160000|2021-09-16 06:36:00|9464.3|9454.3|9468.1|9458.1|9468.1|9458.1|9464.3|9454.3|12
1631774170000|2021-09-16 06:36:10|9468.4|9458.4|9468.6|9458.6|9468.6|9458.6|9468.4|9458.4|2
1631774180000|2021-09-16 06:36:20|9468.8|9458.8|9470.4|9460.4|9471|9461|9468.8|9458.8|13
1631774190000|2021-09-16 06:36:30|9470|9460|9468|9458|9470.1|9460.1|9468|9458|10
1631774200000|2021-09-16 06:36:40|9468.6|9458.6|9468.6|9458.6|9470.8|9460.8|9468.6|9458.6|8
1631774210000|2021-09-16 06:36:50|9468.3|9458.3|9468.9|9458.9|9471|9461|9468.3|9458.3|15
1631774220000|2021-09-16 06:37:00|9468.4|9458.4|9469.4|9459.4|9469.4|9459.4|9468.4|9458.4|5
1631774230000|2021-09-16 06:37:10|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|9469.1|9459.1|1
1631774240000|2021-09-16 06:37:20|9469.4|9459.4|9469.1|9459.1|9470|9460|9469.1|9459.1|7
1631774250000|2021-09-16 06:37:30|9468.6|9458.6|9468.3|9458.3|9468.6|9458.6|9468.3|9458.3|2
1631774260000|2021-09-16 06:37:40|9468.5|9458.5|9468.1|9458.1|9468.9|9458.9|9467.6|9457.6|6
1631774270000|2021-09-16 06:37:50|9467.8|9457.8|9467.9|9457.9|9467.9|9457.9|9466.8|9456.8|11
1631774280000|2021-09-16 06:38:00|9467.5|9457.5|9468.3|9458.3|9469.1|9459.1|9467.5|9457.5|8
1631774290000|2021-09-16 06:38:10|9468.8|9458.8|9469.1|9459.1|9469.1|9459.1|9468|9458|7
1631774310000|2021-09-16 06:38:30|9469.4|9459.4|9470.6|9460.6|9470.9|9460.9|9469.4|9459.4|7
1631774320000|2021-09-16 06:38:40|9470.9|9460.9|9472|9462|9472|9462|9470.9|9460.9|4
1631774330000|2021-09-16 06:38:50|9472.4|9462.4|9472.1|9462.1|9473.6|9463.6|9471.6|9461.6|6
1631774340000|2021-09-16 06:39:00|9472.4|9462.4|9472.9|9462.9|9473.6|9463.6|9471.6|9461.6|12
1631774350000|2021-09-16 06:39:10|9472.4|9462.4|9473.6|9463.6|9473.6|9463.6|9472.4|9462.4|6
1631774360000|2021-09-16 06:39:20|9473.5|9463.5|9472.8|9462.8|9473.5|9463.5|9472.5|9462.5|4
1631774370000|2021-09-16 06:39:30|9473.1|9463.1|9473.5|9463.5|9473.5|9463.5|9472.6|9462.6|7
1631774380000|2021-09-16 06:39:40|9474|9464|9471.5|9461.5|9474|9464|9470.1|9460.1|9
1631774390000|2021-09-16 06:39:50|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470.3|9460.3|3
1631774400000|2021-09-16 06:40:00|9470.8|9460.8|9471.3|9461.3|9471.3|9461.3|9469.8|9459.8|10
1631774410000|2021-09-16 06:40:10|9472.3|9462.3|9474.5|9464.5|9475.6|9465.6|9472.3|9462.3|19
1631774420000|2021-09-16 06:40:20|9474.6|9464.6|9473|9463|9475.4|9465.4|9473|9463|14
1631774430000|2021-09-16 06:40:30|9473.1|9463.1|9473|9463|9473.5|9463.5|9471.8|9461.8|15
1631774440000|2021-09-16 06:40:40|9472.5|9462.5|9475.4|9465.4|9475.4|9465.4|9472.5|9462.5|11
1631774450000|2021-09-16 06:40:50|9475.1|9465.1|9473.6|9463.6|9475.4|9465.4|9473.4|9463.4|11
1631774460000|2021-09-16 06:41:00|9473.4|9463.4|9473.3|9463.3|9473.5|9463.5|9472.3|9462.3|11
1631774470000|2021-09-16 06:41:10|9473.6|9463.6|9475.4|9465.4|9475.6|9465.6|9473.6|9463.6|11
1631774480000|2021-09-16 06:41:20|9475.1|9465.1|9479.4|9469.4|9479.4|9469.4|9475.1|9465.1|11
1631774490000|2021-09-16 06:41:30|9479.1|9469.1|9480.9|9470.9|9481.1|9471.1|9478.9|9468.9|17
1631774500000|2021-09-16 06:41:40|9481.1|9471.1|9480.8|9470.8|9481.6|9471.6|9480.5|9470.5|14
1631774510000|2021-09-16 06:41:50|9481.4|9471.4|9481.8|9471.8|9482.3|9472.3|9480.8|9470.8|10
1631774520000|2021-09-16 06:42:00|9481.9|9471.9|9481.9|9471.9|9482.3|9472.3|9481|9471|12
1631774530000|2021-09-16 06:42:10|9481.4|9471.4|9479.1|9469.1|9482.3|9472.3|9479.1|9469.1|12
1631774540000|2021-09-16 06:42:20|9479.8|9469.8|9480.1|9470.1|9480.9|9470.9|9478.9|9468.9|13
1631774550000|2021-09-16 06:42:30|9480.9|9470.9|9481.3|9471.3|9481.3|9471.3|9479.6|9469.6|7
1631774560000|2021-09-16 06:42:40|9482.4|9472.4|9482.4|9472.4|9482.8|9472.8|9481.9|9471.9|6
1631774570000|2021-09-16 06:42:50|9482.6|9472.6|9483.8|9473.8|9484.4|9474.4|9482.6|9472.6|9
1631774580000|2021-09-16 06:43:00|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9482.1|9472.1|9
1631774590000|2021-09-16 06:43:10|9483.9|9473.9|9481.1|9471.1|9483.9|9473.9|9480.4|9470.4|13
1631774600000|2021-09-16 06:43:20|9480.9|9470.9|9480.6|9470.6|9481.6|9471.6|9480.1|9470.1|11
1631774610000|2021-09-16 06:43:30|9480.4|9470.4|9480.6|9470.6|9482|9472|9480.4|9470.4|9
1631774620000|2021-09-16 06:43:40|9480.3|9470.3|9481.1|9471.1|9482.3|9472.3|9479.9|9469.9|17
1631774630000|2021-09-16 06:43:50|9480.6|9470.6|9482.3|9472.3|9483.3|9473.3|9480.6|9470.6|11
1631774640000|2021-09-16 06:44:00|9482.5|9472.5|9482.3|9472.3|9482.5|9472.5|9482.3|9472.3|2
1631774650000|2021-09-16 06:44:10|9482|9472|9482.3|9472.3|9482.5|9472.5|9482|9472|4
1631774660000|2021-09-16 06:44:20|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|9482.5|9472.5|1
1631774670000|2021-09-16 06:44:30|9482.3|9472.3|9480.9|9470.9|9482.5|9472.5|9480.9|9470.9|6
1631774680000|2021-09-16 06:44:40|9481.6|9471.6|9482.9|9472.9|9482.9|9472.9|9481.4|9471.4|11
1631774690000|2021-09-16 06:44:50|9483.4|9473.4|9481.6|9471.6|9483.4|9473.4|9481.6|9471.6|5
1631774700000|2021-09-16 06:45:00|9481.4|9471.4|9481|9471|9484.4|9474.4|9481|9471|15
1631774710000|2021-09-16 06:45:10|9479.4|9469.4|9478.9|9468.9|9479.4|9469.4|9478|9468|6
1631774720000|2021-09-16 06:45:20|9479.1|9469.1|9475.6|9465.6|9479.3|9469.3|9475.5|9465.5|10
1631774730000|2021-09-16 06:45:30|9475.9|9465.9|9477.3|9467.3|9477.3|9467.3|9475.8|9465.8|11
1631774740000|2021-09-16 06:45:40|9477.6|9467.6|9478|9468|9478.4|9468.4|9477.4|9467.4|8
1631774750000|2021-09-16 06:45:50|9477.4|9467.4|9479.4|9469.4|9479.4|9469.4|9477.4|9467.4|6
1631774760000|2021-09-16 06:46:00|9481.1|9471.1|9481.9|9471.9|9482.4|9472.4|9480.8|9470.8|13
1631774770000|2021-09-16 06:46:10|9482|9472|9483.3|9473.3|9483.5|9473.5|9482|9472|4
1631774780000|2021-09-16 06:46:20|9483|9473|9481.1|9471.1|9483.1|9473.1|9481.1|9471.1|7
1631774790000|2021-09-16 06:46:30|9480.9|9470.9|9479.3|9469.3|9480.9|9470.9|9479.3|9469.3|5
1631774800000|2021-09-16 06:46:40|9479.1|9469.1|9478.6|9468.6|9479.1|9469.1|9478.1|9468.1|10
1631774810000|2021-09-16 06:46:50|9478.4|9468.4|9478.6|9468.6|9478.6|9468.6|9478.1|9468.1|4
1631774820000|2021-09-16 06:47:00|9478.4|9468.4|9477.4|9467.4|9478.9|9468.9|9476.5|9466.5|8
1631774830000|2021-09-16 06:47:10|9477.1|9467.1|9478.1|9468.1|9478.4|9468.4|9477.1|9467.1|8
1631774840000|2021-09-16 06:47:20|9477.9|9467.9|9478.4|9468.4|9478.9|9468.9|9477.9|9467.9|7
1631774850000|2021-09-16 06:47:30|9478.5|9468.5|9477.9|9467.9|9479.9|9469.9|9477.9|9467.9|9
1631774860000|2021-09-16 06:47:40|9477.6|9467.6|9477.9|9467.9|9477.9|9467.9|9477.6|9467.6|2
1631774870000|2021-09-16 06:47:50|9478.1|9468.1|9479.4|9469.4|9479.4|9469.4|9478.1|9468.1|11
1631774880000|2021-09-16 06:48:00|9479.6|9469.6|9483.3|9473.3|9484.4|9474.4|9479.6|9469.6|13
1631774890000|2021-09-16 06:48:10|9482.5|9472.5|9481.5|9471.5|9482.5|9472.5|9481.1|9471.1|8
1631774900000|2021-09-16 06:48:20|9481.4|9471.4|9481.6|9471.6|9481.6|9471.6|9481.4|9471.4|8
1631774910000|2021-09-16 06:48:30|9481.9|9471.9|9481.5|9471.5|9481.9|9471.9|9481.5|9471.5|2
1631774920000|2021-09-16 06:48:40|9481.3|9471.3|9480.8|9470.8|9481.3|9471.3|9480.5|9470.5|4
1631774930000|2021-09-16 06:48:50|9480.5|9470.5|9480.6|9470.6|9480.9|9470.9|9480|9470|6
1631774940000|2021-09-16 06:49:00|9480.9|9470.9|9481.9|9471.9|9481.9|9471.9|9480.6|9470.6|13
1631774950000|2021-09-16 06:49:10|9481.5|9471.5|9481.9|9471.9|9481.9|9471.9|9481.5|9471.5|3
1631774960000|2021-09-16 06:49:20|9481.5|9471.5|9481|9471|9481.5|9471.5|9480.5|9470.5|5
1631774970000|2021-09-16 06:49:30|9481.4|9471.4|9481|9471|9481.4|9471.4|9481|9471|7
1631774980000|2021-09-16 06:49:40|9480.5|9470.5|9477.6|9467.6|9481|9471|9477.6|9467.6|8
1631774990000|2021-09-16 06:49:50|9477.3|9467.3|9474.5|9464.5|9477.3|9467.3|9474.5|9464.5|6
1631775000000|2021-09-16 06:50:00|9475.3|9465.3|9475.6|9465.6|9475.6|9465.6|9475.3|9465.3|4
1631775010000|2021-09-16 06:50:10|9475.3|9465.3|9477.3|9467.3|9477.3|9467.3|9475.3|9465.3|3
1631775020000|2021-09-16 06:50:20|9477.6|9467.6|9478.5|9468.5|9478.5|9468.5|9477.6|9467.6|5
1631775030000|2021-09-16 06:50:30|9478.4|9468.4|9478.3|9468.3|9478.5|9468.5|9477.4|9467.4|7
1631775040000|2021-09-16 06:50:40|9478|9468|9475.8|9465.8|9478|9468|9475.8|9465.8|17
1631775050000|2021-09-16 06:50:50|9477.6|9467.6|9477.3|9467.3|9478.1|9468.1|9476.6|9466.6|12
1631775060000|2021-09-16 06:51:00|9476.8|9466.8|9477|9467|9477.3|9467.3|9476.3|9466.3|10
1631775070000|2021-09-16 06:51:10|9477.3|9467.3|9477.1|9467.1|9477.4|9467.4|9477.1|9467.1|3
1631775080000|2021-09-16 06:51:20|9477.6|9467.6|9477.5|9467.5|9477.9|9467.9|9477.5|9467.5|7
1631775090000|2021-09-16 06:51:30|9477.4|9467.4|9476.4|9466.4|9477.4|9467.4|9476.4|9466.4|5
1631775100000|2021-09-16 06:51:40|9476.8|9466.8|9477.4|9467.4|9478.4|9468.4|9476.8|9466.8|14
1631775110000|2021-09-16 06:51:50|9477.5|9467.5|9477.4|9467.4|9477.6|9467.6|9477|9467|5
1631775120000|2021-09-16 06:52:00|9477.5|9467.5|9475.9|9465.9|9477.9|9467.9|9475.9|9465.9|9
1631775130000|2021-09-16 06:52:10|9475.8|9465.8|9476|9466|9477|9467|9475.8|9465.8|8
1631775140000|2021-09-16 06:52:20|9476.5|9466.5|9473.9|9463.9|9477.8|9467.8|9473.9|9463.9|14
1631775150000|2021-09-16 06:52:30|9474.3|9464.3|9474.1|9464.1|9474.5|9464.5|9473.9|9463.9|4
1631775160000|2021-09-16 06:52:40|9473.9|9463.9|9473.4|9463.4|9474.1|9464.1|9473.3|9463.3|8
1631775170000|2021-09-16 06:52:50|9473.8|9463.8|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|6
1631775180000|2021-09-16 06:53:00|9473.1|9463.1|9473.3|9463.3|9473.5|9463.5|9473|9463|11
1631775190000|2021-09-16 06:53:10|9473.4|9463.4|9476.3|9466.3|9476.3|9466.3|9472.8|9462.8|11
1631775200000|2021-09-16 06:53:20|9475.9|9465.9|9476.5|9466.5|9476.5|9466.5|9475.3|9465.3|8
1631775210000|2021-09-16 06:53:30|9476.3|9466.3|9474.3|9464.3|9476.3|9466.3|9473.6|9463.6|10
1631775220000|2021-09-16 06:53:40|9474.5|9464.5|9474.4|9464.4|9475.4|9465.4|9474.1|9464.1|9
1631775230000|2021-09-16 06:53:50|9474|9464|9473.8|9463.8|9474|9464|9473.4|9463.4|10
1631775240000|2021-09-16 06:54:00|9473.5|9463.5|9470.8|9460.8|9473.5|9463.5|9469.8|9459.8|11
1631775250000|2021-09-16 06:54:10|9471|9461|9471.8|9461.8|9472.1|9462.1|9470.3|9460.3|10
1631775260000|2021-09-16 06:54:20|9472|9462|9471.1|9461.1|9473|9463|9471.1|9461.1|15
1631775270000|2021-09-16 06:54:30|9470.9|9460.9|9471.8|9461.8|9472|9462|9470.6|9460.6|16
1631775280000|2021-09-16 06:54:40|9472|9462|9472.6|9462.6|9473.3|9463.3|9471.6|9461.6|14
1631775290000|2021-09-16 06:54:50|9472.9|9462.9|9473|9463|9473.6|9463.6|9472.6|9462.6|12
1631775300000|2021-09-16 06:55:00|9473.5|9463.5|9475.3|9465.3|9476.1|9466.1|9473.5|9463.5|16
1631775310000|2021-09-16 06:55:10|9475.5|9465.5|9475.3|9465.3|9475.5|9465.5|9475|9465|3
1631775320000|2021-09-16 06:55:20|9475.8|9465.8|9477.5|9467.5|9477.8|9467.8|9475.8|9465.8|10
1631775330000|2021-09-16 06:55:30|9477.3|9467.3|9477.8|9467.8|9478.5|9468.5|9477.3|9467.3|18
1631775340000|2021-09-16 06:55:40|9477|9467|9472.8|9462.8|9477|9467|9472.8|9462.8|20
1631775350000|2021-09-16 06:55:50|9471.8|9461.8|9472|9462|9472.5|9462.5|9471.8|9461.8|4
1631775360000|2021-09-16 06:56:00|9472.3|9462.3|9475|9465|9475|9465|9472|9462|12
1631775370000|2021-09-16 06:56:10|9474.8|9464.8|9476.3|9466.3|9476.3|9466.3|9473|9463|6
1631775380000|2021-09-16 06:56:20|9476.5|9466.5|9478.3|9468.3|9478.5|9468.5|9476.5|9466.5|15
1631775390000|2021-09-16 06:56:30|9478.8|9468.8|9478.8|9468.8|9479.5|9469.5|9478.8|9468.8|8
1631775400000|2021-09-16 06:56:40|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.3|9467.3|12
1631775410000|2021-09-16 06:56:50|9477.5|9467.5|9474|9464|9477.5|9467.5|9474|9464|7
1631775420000|2021-09-16 06:57:00|9474.3|9464.3|9475.3|9465.3|9475.3|9465.3|9474.3|9464.3|12
1631775430000|2021-09-16 06:57:10|9475.5|9465.5|9474.3|9464.3|9475.5|9465.5|9474.3|9464.3|5
1631775440000|2021-09-16 06:57:20|9474.5|9464.5|9474|9464|9474.5|9464.5|9473.5|9463.5|8
1631775450000|2021-09-16 06:57:30|9473.8|9463.8|9474.8|9464.8|9475|9465|9472.5|9462.5|11
1631775460000|2021-09-16 06:57:40|9475|9465|9475|9465|9475|9465|9474.8|9464.8|5
1631775470000|2021-09-16 06:57:50|9474.8|9464.8|9473|9463|9474.8|9464.8|9473|9463|4
1631775480000|2021-09-16 06:58:00|9472.8|9462.8|9469.5|9459.5|9473|9463|9469.3|9459.3|9
1631775490000|2021-09-16 06:58:10|9469.3|9459.3|9471|9461|9471|9461|9469.3|9459.3|7
1631775500000|2021-09-16 06:58:20|9471.3|9461.3|9470.5|9460.5|9471.3|9461.3|9469.5|9459.5|8
1631775510000|2021-09-16 06:58:30|9470.3|9460.3|9468.8|9458.8|9470.5|9460.5|9468|9458|17
1631775520000|2021-09-16 06:58:40|9469|9459|9469.3|9459.3|9469.8|9459.8|9468|9458|12
1631775530000|2021-09-16 06:58:50|9468.8|9458.8|9467.5|9457.5|9469.8|9459.8|9467.5|9457.5|7
1631775540000|2021-09-16 06:59:00|9468.3|9458.3|9469.5|9459.5|9471|9461|9467|9457|19
1631775550000|2021-09-16 06:59:10|9469.3|9459.3|9471.3|9461.3|9471.3|9461.3|9469.3|9459.3|9
1631775560000|2021-09-16 06:59:20|9471.5|9461.5|9471.5|9461.5|9472|9462|9469.5|9459.5|11
1631775570000|2021-09-16 06:59:30|9471.8|9461.8|9471.8|9461.8|9472.5|9462.5|9471.8|9461.8|7
1631775580000|2021-09-16 06:59:40|9472|9462|9475.8|9465.8|9477.8|9467.8|9472|9462|12
1631775590000|2021-09-16 06:59:50|9476.3|9466.3|9485.8|9475.8|9486.3|9476.3|9476.3|9466.3|16
1631775600000|2021-09-16 07:00:00|9485.3|9475.3|9483.3|9473.3|9489|9479|9483.3|9473.3|17
1631775610000|2021-09-16 07:00:10|9483.5|9473.5|9482.3|9472.3|9484|9474|9482.3|9472.3|10
1631775620000|2021-09-16 07:00:20|9482.5|9472.5|9477.8|9467.8|9482.5|9472.5|9477.5|9467.5|16
1631775630000|2021-09-16 07:00:30|9480|9470|9479.3|9469.3|9481.5|9471.5|9478.5|9468.5|10
1631775640000|2021-09-16 07:00:40|9479|9469|9475.3|9465.3|9479|9469|9475.3|9465.3|7
1631775650000|2021-09-16 07:00:50|9475|9465|9473.8|9463.8|9475.3|9465.3|9473.3|9463.3|10
1631775660000|2021-09-16 07:01:00|9473|9463|9480.3|9470.3|9480.8|9470.8|9473|9463|10
1631775670000|2021-09-16 07:01:10|9480|9470|9482.8|9472.8|9484|9474|9479.8|9469.8|10
1631775680000|2021-09-16 07:01:20|9483.3|9473.3|9485.5|9475.5|9485.8|9475.8|9482.5|9472.5|9
1631775690000|2021-09-16 07:01:30|9485.8|9475.8|9488.8|9478.8|9489.3|9479.3|9485.8|9475.8|10
1631775700000|2021-09-16 07:01:40|9488.3|9478.3|9487.5|9477.5|9488.3|9478.3|9487.3|9477.3|8
1631775710000|2021-09-16 07:01:50|9486.6|9476.6|9483.9|9473.9|9486.6|9476.6|9483.9|9473.9|6
1631775720000|2021-09-16 07:02:00|9484|9474|9491|9481|9491.8|9481.8|9484|9474|12
1631775730000|2021-09-16 07:02:10|9490.8|9480.8|9491|9481|9491|9481|9489|9479|12
1631775740000|2021-09-16 07:02:20|9490.5|9480.5|9490.3|9480.3|9491|9481|9489.3|9479.3|18
1631775750000|2021-09-16 07:02:30|9489.3|9479.3|9488.8|9478.8|9490|9480|9485.8|9475.8|14
1631775760000|2021-09-16 07:02:40|9489|9479|9490.8|9480.8|9491|9481|9488|9478|11
1631775770000|2021-09-16 07:02:50|9490.3|9480.3|9489|9479|9490.3|9480.3|9488|9478|13
1631775780000|2021-09-16 07:03:00|9488.8|9478.8|9488.3|9478.3|9489.3|9479.3|9488.3|9478.3|10
1631775790000|2021-09-16 07:03:10|9488|9478|9487.5|9477.5|9488.3|9478.3|9487.5|9477.5|5
1631775810000|2021-09-16 07:03:30|9487.3|9477.3|9487.8|9477.8|9487.8|9477.8|9487.3|9477.3|3
1631775820000|2021-09-16 07:03:40|9487.5|9477.5|9485.5|9475.5|9487.5|9477.5|9485.5|9475.5|5
1631775830000|2021-09-16 07:03:50|9485.8|9475.8|9491|9481|9491|9481|9485.8|9475.8|9
1631775840000|2021-09-16 07:04:00|9491.3|9481.3|9489.3|9479.3|9491.3|9481.3|9488.8|9478.8|7
1631775850000|2021-09-16 07:04:10|9489|9479|9489.3|9479.3|9491.3|9481.3|9489|9479|8
1631775860000|2021-09-16 07:04:20|9488.8|9478.8|9491.3|9481.3|9491.3|9481.3|9488.5|9478.5|9
1631775870000|2021-09-16 07:04:30|9491|9481|9489.3|9479.3|9491|9481|9489.3|9479.3|5
1631775880000|2021-09-16 07:04:40|9489.5|9479.5|9495|9485|9496|9486|9489.3|9479.3|12
1631775890000|2021-09-16 07:04:50|9495.3|9485.3|9494.5|9484.5|9495.5|9485.5|9494.5|9484.5|11
1631775900000|2021-09-16 07:05:00|9494.8|9484.8|9499|9489|9499.8|9489.8|9494.8|9484.8|8
1631775910000|2021-09-16 07:05:10|9499.3|9489.3|9498.5|9488.5|9499.5|9489.5|9498.5|9488.5|7
1631775920000|2021-09-16 07:05:20|9498.3|9488.3|9498|9488|9499.3|9489.3|9498|9488|5
1631775930000|2021-09-16 07:05:30|9499.5|9489.5|9498.3|9488.3|9499.5|9489.5|9498|9488|11
1631775940000|2021-09-16 07:05:40|9497.8|9487.8|9495|9485|9497.8|9487.8|9494.8|9484.8|6
1631775950000|2021-09-16 07:05:50|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9494.8|9484.8|7
1631775960000|2021-09-16 07:06:00|9495|9485|9493.5|9483.5|9495|9485|9490.8|9480.8|8
1631775970000|2021-09-16 07:06:10|9493.3|9483.3|9500.8|9490.8|9500.8|9490.8|9493.3|9483.3|12
1631775980000|2021-09-16 07:06:20|9500.5|9490.5|9502.3|9492.3|9503|9493|9500.5|9490.5|5
1631775990000|2021-09-16 07:06:30|9502.5|9492.5|9502.3|9492.3|9502.8|9492.8|9502.3|9492.3|4
1631776000000|2021-09-16 07:06:40|9503.1|9493.1|9503|9493|9503.3|9493.3|9502.8|9492.8|4
1631776020000|2021-09-16 07:07:00|9502.8|9492.8|9502.8|9492.8|9503|9493|9501.5|9491.5|4
1631776030000|2021-09-16 07:07:10|9503|9493|9502.8|9492.8|9503.3|9493.3|9502.8|9492.8|6
1631776040000|2021-09-16 07:07:20|9503|9493|9503.3|9493.3|9503.5|9493.5|9503|9493|3
1631776050000|2021-09-16 07:07:30|9503|9493|9503|9493|9503|9493|9502.8|9492.8|3
1631776060000|2021-09-16 07:07:40|9503.3|9493.3|9504.5|9494.5|9506|9496|9503.3|9493.3|8
1631776070000|2021-09-16 07:07:50|9504|9494|9504|9494|9504|9494|9504|9494|1
1631776080000|2021-09-16 07:08:00|9503.8|9493.8|9501.5|9491.5|9503.8|9493.8|9501.3|9491.3|9
1631776090000|2021-09-16 07:08:10|9501.8|9491.8|9501.5|9491.5|9501.8|9491.8|9501.3|9491.3|8
1631776100000|2021-09-16 07:08:20|9501.3|9491.3|9496.3|9486.3|9501.3|9491.3|9496.3|9486.3|12
1631776110000|2021-09-16 07:08:30|9496.5|9486.5|9494.8|9484.8|9496.5|9486.5|9494.5|9484.5|10
1631776120000|2021-09-16 07:08:40|9495|9485|9494.8|9484.8|9495.8|9485.8|9494.8|9484.8|8
1631776130000|2021-09-16 07:08:50|9494.5|9484.5|9494.3|9484.3|9494.8|9484.8|9493.8|9483.8|12
1631776140000|2021-09-16 07:09:00|9494|9484|9494.5|9484.5|9495|9485|9493.8|9483.8|9
1631776150000|2021-09-16 07:09:10|9494.3|9484.3|9490|9480|9494.3|9484.3|9490|9480|9
1631776160000|2021-09-16 07:09:20|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490|9480|4
1631776170000|2021-09-16 07:09:30|9490.8|9480.8|9494.5|9484.5|9494.5|9484.5|9490.8|9480.8|3
1631776180000|2021-09-16 07:09:40|9494.3|9484.3|9496.3|9486.3|9496.3|9486.3|9494|9484|11
1631776190000|2021-09-16 07:09:50|9496|9486|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|4
1631776200000|2021-09-16 07:10:00|9495.5|9485.5|9494|9484|9495.8|9485.8|9494|9484|9
1631776210000|2021-09-16 07:10:10|9493.5|9483.5|9490.5|9480.5|9493.5|9483.5|9490|9480|9
1631776220000|2021-09-16 07:10:20|9489.3|9479.3|9489.8|9479.8|9490.5|9480.5|9489|9479|10
1631776230000|2021-09-16 07:10:30|9489.5|9479.5|9490|9480|9491.3|9481.3|9489.3|9479.3|11
1631776240000|2021-09-16 07:10:40|9489.8|9479.8|9489.3|9479.3|9489.8|9479.8|9489.3|9479.3|6
1631776250000|2021-09-16 07:10:50|9489|9479|9492.5|9482.5|9492.8|9482.8|9489|9479|7
1631776260000|2021-09-16 07:11:00|9492.3|9482.3|9493.3|9483.3|9493.3|9483.3|9492.3|9482.3|8
1631776270000|2021-09-16 07:11:10|9493.5|9483.5|9492.5|9482.5|9493.5|9483.5|9492.5|9482.5|5
1631776280000|2021-09-16 07:11:20|9492.3|9482.3|9491.8|9481.8|9492.3|9482.3|9491.8|9481.8|9
1631776290000|2021-09-16 07:11:30|9491|9481|9490|9480|9491.8|9481.8|9489.3|9479.3|9
1631776300000|2021-09-16 07:11:40|9490.3|9480.3|9489.3|9479.3|9490.3|9480.3|9489.3|9479.3|6
1631776310000|2021-09-16 07:11:50|9489|9479|9488|9478|9489.3|9479.3|9488|9478|6
1631776320000|2021-09-16 07:12:00|9486.8|9476.8|9490.3|9480.3|9490.3|9480.3|9486.5|9476.5|14
1631776340000|2021-09-16 07:12:20|9490|9480|9490.3|9480.3|9490.3|9480.3|9489.8|9479.8|4
1631776350000|2021-09-16 07:12:30|9489.8|9479.8|9490.3|9480.3|9490.3|9480.3|9488.8|9478.8|7
1631776360000|2021-09-16 07:12:40|9490|9480|9490|9480|9490.3|9480.3|9489.3|9479.3|5
1631776370000|2021-09-16 07:12:50|9489.8|9479.8|9492|9482|9492|9482|9489.3|9479.3|6
1631776380000|2021-09-16 07:13:00|9491.3|9481.3|9492|9482|9493.3|9483.3|9490.8|9480.8|11
1631776390000|2021-09-16 07:13:10|9493|9483|9494|9484|9494|9484|9493|9483|5
1631776400000|2021-09-16 07:13:20|9493.8|9483.8|9493.8|9483.8|9495.3|9485.3|9493.8|9483.8|13
1631776410000|2021-09-16 07:13:30|9492.5|9482.5|9488.5|9478.5|9492.8|9482.8|9487.8|9477.8|20
1631776420000|2021-09-16 07:13:40|9488.3|9478.3|9488|9478|9488.3|9478.3|9488|9478|2
1631776430000|2021-09-16 07:13:50|9488.3|9478.3|9486.5|9476.5|9488.5|9478.5|9486.3|9476.3|7
1631776440000|2021-09-16 07:14:00|9485.8|9475.8|9487.3|9477.3|9487.3|9477.3|9485.8|9475.8|7
1631776450000|2021-09-16 07:14:10|9487|9477|9486.5|9476.5|9487|9477|9486.3|9476.3|4
1631776460000|2021-09-16 07:14:20|9486.8|9476.8|9486|9476|9487.5|9477.5|9486|9476|8
1631776470000|2021-09-16 07:14:30|9485.8|9475.8|9485.8|9475.8|9486.5|9476.5|9485|9475|12
1631776480000|2021-09-16 07:14:40|9486.8|9476.8|9485.3|9475.3|9486.8|9476.8|9485.3|9475.3|4
1631776490000|2021-09-16 07:14:50|9485.5|9475.5|9489.4|9479.4|9490.3|9480.3|9485.5|9475.5|9
1631776500000|2021-09-16 07:15:00|9490.3|9480.3|9486.5|9476.5|9490.8|9480.8|9486.5|9476.5|11
1631776510000|2021-09-16 07:15:10|9486.1|9476.1|9485.3|9475.3|9487.1|9477.1|9485.3|9475.3|8
1631776520000|2021-09-16 07:15:20|9485|9475|9483|9473|9485.8|9475.8|9483|9473|15
1631776530000|2021-09-16 07:15:30|9482.9|9472.9|9483.6|9473.6|9483.6|9473.6|9481|9471|10
1631776540000|2021-09-16 07:15:40|9484.3|9474.3|9484.8|9474.8|9484.8|9474.8|9484|9474|6
1631776550000|2021-09-16 07:15:50|9484.6|9474.6|9482|9472|9484.6|9474.6|9481.9|9471.9|9
1631776560000|2021-09-16 07:16:00|9481.8|9471.8|9484.1|9474.1|9484.4|9474.4|9481.5|9471.5|9
1631776570000|2021-09-16 07:16:10|9484|9474|9484.8|9474.8|9486.9|9476.9|9483.8|9473.8|8
1631776580000|2021-09-16 07:16:20|9486.5|9476.5|9485.5|9475.5|9487.3|9477.3|9485.5|9475.5|13
1631776590000|2021-09-16 07:16:30|9484.8|9474.8|9484.4|9474.4|9485.5|9475.5|9484|9474|15
1631776610000|2021-09-16 07:16:50|9484.3|9474.3|9483|9473|9485.4|9475.4|9483|9473|8
1631776620000|2021-09-16 07:17:00|9483.5|9473.5|9483.3|9473.3|9484|9474|9483.3|9473.3|11
1631776630000|2021-09-16 07:17:10|9483.1|9473.1|9483.3|9473.3|9483.5|9473.5|9483.1|9473.1|5
1631776640000|2021-09-16 07:17:20|9483.1|9473.1|9481.6|9471.6|9483.4|9473.4|9481.6|9471.6|12
1631776650000|2021-09-16 07:17:30|9481.5|9471.5|9480.9|9470.9|9481.5|9471.5|9480.6|9470.6|8
1631776660000|2021-09-16 07:17:40|9481|9471|9481.3|9471.3|9481.3|9471.3|9481|9471|2
1631776670000|2021-09-16 07:17:50|9481.5|9471.5|9482|9472|9482|9472|9481.5|9471.5|5
1631776680000|2021-09-16 07:18:00|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|9482.1|9472.1|1
1631776690000|2021-09-16 07:18:10|9482.3|9472.3|9482|9472|9482.3|9472.3|9482|9472|2
1631776700000|2021-09-16 07:18:20|9482.1|9472.1|9479.4|9469.4|9482.1|9472.1|9479.4|9469.4|8
1631776710000|2021-09-16 07:18:30|9479.1|9469.1|9483.1|9473.1|9483.3|9473.3|9479.1|9469.1|13
1631776720000|2021-09-16 07:18:40|9483.3|9473.3|9483.4|9473.4|9483.6|9473.6|9483.1|9473.1|7
1631776730000|2021-09-16 07:18:50|9483.6|9473.6|9480.5|9470.5|9483.8|9473.8|9479.5|9469.5|9
1631776740000|2021-09-16 07:19:00|9480.8|9470.8|9483.1|9473.1|9483.1|9473.1|9480.6|9470.6|5
1631776750000|2021-09-16 07:19:10|9483.5|9473.5|9483.9|9473.9|9484|9474|9483.5|9473.5|4
1631776760000|2021-09-16 07:19:20|9484|9474|9487|9477|9487|9477|9484|9474|11
1631776770000|2021-09-16 07:19:30|9486.8|9476.8|9489.6|9479.6|9489.6|9479.6|9485.5|9475.5|16
1631776780000|2021-09-16 07:19:40|9489.3|9479.3|9492.1|9482.1|9493.3|9483.3|9489.3|9479.3|14
1631776790000|2021-09-16 07:19:50|9492.4|9482.4|9492.4|9482.4|9492.9|9482.9|9491.1|9481.1|14
1631776800000|2021-09-16 07:20:00|9492.9|9482.9|9493.9|9483.9|9493.9|9483.9|9492.5|9482.5|10
1631776810000|2021-09-16 07:20:10|9494.4|9484.4|9493.9|9483.9|9494.4|9484.4|9493.6|9483.6|4
1631776820000|2021-09-16 07:20:20|9494.4|9484.4|9490|9480|9494.4|9484.4|9490|9480|9
1631776830000|2021-09-16 07:20:30|9489.8|9479.8|9489.6|9479.6|9490.6|9480.6|9489.5|9479.5|14
1631776840000|2021-09-16 07:20:40|9489.5|9479.5|9489.4|9479.4|9490.3|9480.3|9489.3|9479.3|7
1631776850000|2021-09-16 07:20:50|9490|9480|9485.9|9475.9|9490.3|9480.3|9485.9|9475.9|15
1631776860000|2021-09-16 07:21:00|9484.6|9474.6|9488.1|9478.1|9488.1|9478.1|9484|9474|7
1631776870000|2021-09-16 07:21:10|9488.3|9478.3|9485.4|9475.4|9488.4|9478.4|9484.3|9474.3|10
1631776880000|2021-09-16 07:21:20|9485.1|9475.1|9486.8|9476.8|9486.8|9476.8|9484.5|9474.5|14
1631776890000|2021-09-16 07:21:30|9486.9|9476.9|9486.6|9476.6|9486.9|9476.9|9484.5|9474.5|17
1631776900000|2021-09-16 07:21:40|9486.3|9476.3|9484.4|9474.4|9486.3|9476.3|9484.3|9474.3|17
1631776910000|2021-09-16 07:21:50|9484.3|9474.3|9484.5|9474.5|9484.8|9474.8|9483.6|9473.6|11
1631776920000|2021-09-16 07:22:00|9484.8|9474.8|9489|9479|9489.3|9479.3|9484.8|9474.8|17
1631776930000|2021-09-16 07:22:10|9488.4|9478.4|9486.4|9476.4|9489|9479|9486.4|9476.4|9
1631776940000|2021-09-16 07:22:20|9486.1|9476.1|9484.4|9474.4|9486.1|9476.1|9483.5|9473.5|9
1631776950000|2021-09-16 07:22:30|9485.1|9475.1|9487.1|9477.1|9487.1|9477.1|9484.8|9474.8|10
1631776960000|2021-09-16 07:22:40|9487.3|9477.3|9489.1|9479.1|9489.3|9479.3|9487.3|9477.3|10
1631776970000|2021-09-16 07:22:50|9489.3|9479.3|9485.5|9475.5|9489.3|9479.3|9485.5|9475.5|12
1631776980000|2021-09-16 07:23:00|9485.9|9475.9|9487.4|9477.4|9487.4|9477.4|9485.9|9475.9|7
1631776990000|2021-09-16 07:23:10|9488.8|9478.8|9489.3|9479.3|9489.5|9479.5|9488.1|9478.1|11
1631777000000|2021-09-16 07:23:20|9489.1|9479.1|9488.6|9478.6|9489.1|9479.1|9487|9477|11
1631777010000|2021-09-16 07:23:30|9488.4|9478.4|9488.6|9478.6|9488.6|9478.6|9488|9478|6
1631777020000|2021-09-16 07:23:40|9488.4|9478.4|9488.1|9478.1|9488.6|9478.6|9487.9|9477.9|6
1631777030000|2021-09-16 07:23:50|9488.3|9478.3|9485.9|9475.9|9488.4|9478.4|9485.9|9475.9|11
1631777040000|2021-09-16 07:24:00|9485.8|9475.8|9485.4|9475.4|9485.8|9475.8|9484|9474|15
1631777050000|2021-09-16 07:24:10|9486|9476|9485.6|9475.6|9486.4|9476.4|9485.6|9475.6|3
1631777060000|2021-09-16 07:24:20|9485.9|9475.9|9483.8|9473.8|9486.5|9476.5|9483.8|9473.8|6
1631777070000|2021-09-16 07:24:30|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|9484.1|9474.1|1
1631777080000|2021-09-16 07:24:40|9484.4|9474.4|9486.5|9476.5|9487.6|9477.6|9484.4|9474.4|11
1631777090000|2021-09-16 07:24:50|9486.8|9476.8|9485|9475|9486.8|9476.8|9484.8|9474.8|15
1631777100000|2021-09-16 07:25:00|9485.3|9475.3|9484.3|9474.3|9485.6|9475.6|9484.1|9474.1|15
1631777110000|2021-09-16 07:25:10|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|9483.9|9473.9|1
1631777120000|2021-09-16 07:25:20|9483.8|9473.8|9480.5|9470.5|9483.8|9473.8|9480.3|9470.3|13
1631777130000|2021-09-16 07:25:30|9480.6|9470.6|9482|9472|9482.3|9472.3|9480.6|9470.6|10
1631777140000|2021-09-16 07:25:40|9482.1|9472.1|9483.3|9473.3|9483.6|9473.6|9482.1|9472.1|3
1631777150000|2021-09-16 07:25:50|9483.4|9473.4|9483.4|9473.4|9484|9474|9483.4|9473.4|3
1631777160000|2021-09-16 07:26:00|9484|9474|9484.3|9474.3|9484.3|9474.3|9484|9474|2
1631777170000|2021-09-16 07:26:10|9484|9474|9480.6|9470.6|9484|9474|9480.4|9470.4|9
1631777180000|2021-09-16 07:26:20|9480.5|9470.5|9481|9471|9481.4|9471.4|9480.3|9470.3|13
1631777190000|2021-09-16 07:26:30|9481.3|9471.3|9481.9|9471.9|9481.9|9471.9|9481.3|9471.3|3
1631777200000|2021-09-16 07:26:40|9482|9472|9482.1|9472.1|9482.5|9472.5|9481.5|9471.5|11
1631777210000|2021-09-16 07:26:50|9482|9472|9482|9472|9482.5|9472.5|9481|9471|11
1631777220000|2021-09-16 07:27:00|9482.1|9472.1|9482.3|9472.3|9482.3|9472.3|9482.1|9472.1|2
1631777230000|2021-09-16 07:27:10|9482.6|9472.6|9481.8|9471.8|9482.8|9472.8|9481.8|9471.8|3
1631777240000|2021-09-16 07:27:20|9481.6|9471.6|9479.6|9469.6|9481.6|9471.6|9479.3|9469.3|12
1631777250000|2021-09-16 07:27:30|9479.8|9469.8|9478.9|9468.9|9480.1|9470.1|9478.9|9468.9|13
1631777260000|2021-09-16 07:27:40|9477.6|9467.6|9480|9470|9480.3|9470.3|9477.6|9467.6|12
1631777270000|2021-09-16 07:27:50|9479.6|9469.6|9480.9|9470.9|9480.9|9470.9|9479.6|9469.6|4
1631777280000|2021-09-16 07:28:00|9481|9471|9482.6|9472.6|9482.6|9472.6|9481|9471|7
1631777290000|2021-09-16 07:28:10|9482.8|9472.8|9483.1|9473.1|9484|9474|9482.8|9472.8|9
1631777300000|2021-09-16 07:28:20|9482.9|9472.9|9482.1|9472.1|9482.9|9472.9|9482|9472|8
1631777310000|2021-09-16 07:28:30|9481.9|9471.9|9482.9|9472.9|9483.4|9473.4|9481.6|9471.6|8
1631777320000|2021-09-16 07:28:40|9483.6|9473.6|9483.8|9473.8|9484.1|9474.1|9483.6|9473.6|4
1631777330000|2021-09-16 07:28:50|9483.3|9473.3|9482.1|9472.1|9483.4|9473.4|9482.1|9472.1|8
1631777340000|2021-09-16 07:29:00|9482.4|9472.4|9484.5|9474.5|9484.8|9474.8|9482.1|9472.1|10
1631777350000|2021-09-16 07:29:10|9484.6|9474.6|9485.8|9475.8|9485.9|9475.9|9484.4|9474.4|11
1631777360000|2021-09-16 07:29:20|9485.5|9475.5|9483.1|9473.1|9485.8|9475.8|9483.1|9473.1|9
1631777370000|2021-09-16 07:29:30|9482.6|9472.6|9483.4|9473.4|9483.8|9473.8|9482.6|9472.6|8
1631777380000|2021-09-16 07:29:40|9483.6|9473.6|9483.6|9473.6|9484|9474|9483.6|9473.6|6
1631777390000|2021-09-16 07:29:50|9483.8|9473.8|9482.4|9472.4|9483.8|9473.8|9480.5|9470.5|13
1631777400000|2021-09-16 07:30:00|9482.8|9472.8|9481.9|9471.9|9483.3|9473.3|9481.8|9471.8|11
1631777410000|2021-09-16 07:30:10|9481.5|9471.5|9481.1|9471.1|9481.5|9471.5|9481.1|9471.1|2
1631777420000|2021-09-16 07:30:20|9481.4|9471.4|9479.8|9469.8|9481.4|9471.4|9479.8|9469.8|5
1631777430000|2021-09-16 07:30:30|9478.6|9468.6|9479|9469|9479|9469|9478.6|9468.6|2
1631777440000|2021-09-16 07:30:40|9479.3|9469.3|9478.1|9468.1|9479.3|9469.3|9478.1|9468.1|4
1631777450000|2021-09-16 07:30:50|9477.8|9467.8|9473.4|9463.4|9477.8|9467.8|9473.1|9463.1|6
1631777460000|2021-09-16 07:31:00|9473.5|9463.5|9478.1|9468.1|9478.1|9468.1|9473.5|9463.5|10
1631777470000|2021-09-16 07:31:10|9477.9|9467.9|9479.5|9469.5|9479.5|9469.5|9477.8|9467.8|8
1631777480000|2021-09-16 07:31:20|9479.3|9469.3|9479|9469|9479.5|9469.5|9479|9469|3
1631777490000|2021-09-16 07:31:30|9478.8|9468.8|9477.5|9467.5|9478.8|9468.8|9475.4|9465.4|16
1631777500000|2021-09-16 07:31:40|9477.6|9467.6|9478.9|9468.9|9479.8|9469.8|9477.6|9467.6|9
1631777510000|2021-09-16 07:31:50|9479.1|9469.1|9474.9|9464.9|9479.1|9469.1|9474.9|9464.9|9
1631777520000|2021-09-16 07:32:00|9474.6|9464.6|9477.3|9467.3|9477.3|9467.3|9474.6|9464.6|12
1631777530000|2021-09-16 07:32:10|9477.5|9467.5|9478.8|9468.8|9478.8|9468.8|9477.5|9467.5|7
1631777540000|2021-09-16 07:32:20|9478.4|9468.4|9478|9468|9478.4|9468.4|9475.6|9465.6|10
1631777550000|2021-09-16 07:32:30|9477.8|9467.8|9475.9|9465.9|9477.8|9467.8|9475.9|9465.9|5
1631777560000|2021-09-16 07:32:40|9475.6|9465.6|9475.6|9465.6|9475.6|9465.6|9474.5|9464.5|10
1631777570000|2021-09-16 07:32:50|9474.6|9464.6|9475.5|9465.5|9475.5|9465.5|9474|9464|14
1631777580000|2021-09-16 07:33:00|9475.8|9465.8|9475.6|9465.6|9475.8|9465.8|9475.5|9465.5|3
1631777590000|2021-09-16 07:33:10|9475.9|9465.9|9476.5|9466.5|9477.6|9467.6|9475.9|9465.9|7
1631777600000|2021-09-16 07:33:20|9477|9467|9474.8|9464.8|9477|9467|9474.5|9464.5|8
1631777610000|2021-09-16 07:33:30|9474.6|9464.6|9473.6|9463.6|9474.6|9464.6|9472.9|9462.9|10
1631777620000|2021-09-16 07:33:40|9474.6|9464.6|9474.1|9464.1|9474.9|9464.9|9474.1|9464.1|5
1631777630000|2021-09-16 07:33:50|9474|9464|9476.5|9466.5|9476.5|9466.5|9473.5|9463.5|12
1631777640000|2021-09-16 07:34:00|9476.8|9466.8|9472.6|9462.6|9476.8|9466.8|9472.6|9462.6|14
1631777650000|2021-09-16 07:34:10|9473|9463|9471|9461|9473.5|9463.5|9471|9461|12
1631777660000|2021-09-16 07:34:20|9470.8|9460.8|9465.8|9455.8|9471|9461|9465.6|9455.6|7
1631777670000|2021-09-16 07:34:30|9466.8|9456.8|9469.5|9459.5|9469.5|9459.5|9466.8|9456.8|7
1631777680000|2021-09-16 07:34:40|9469.3|9459.3|9470|9460|9470|9460|9467|9457|11
1631777690000|2021-09-16 07:34:50|9469.9|9459.9|9468.8|9458.8|9469.9|9459.9|9468.8|9458.8|9
1631777700000|2021-09-16 07:35:00|9468|9458|9465.6|9455.6|9468|9458|9465.6|9455.6|8
1631777710000|2021-09-16 07:35:10|9465.5|9455.5|9468|9458|9468|9458|9462.9|9452.9|9
1631777720000|2021-09-16 07:35:20|9468.3|9458.3|9468.4|9458.4|9469.9|9459.9|9467.9|9457.9|10
1631777730000|2021-09-16 07:35:30|9470|9460|9467.9|9457.9|9470|9460|9467.3|9457.3|12
1631777740000|2021-09-16 07:35:40|9467.6|9457.6|9468.1|9458.1|9468.1|9458.1|9467.1|9457.1|9
1631777750000|2021-09-16 07:35:50|9468|9458|9468.9|9458.9|9469.1|9459.1|9468|9458|8
1631777760000|2021-09-16 07:36:00|9469.1|9459.1|9468.4|9458.4|9470|9460|9468.4|9458.4|5
1631777770000|2021-09-16 07:36:10|9468.1|9458.1|9468.3|9458.3|9469.5|9459.5|9468.1|9458.1|9
1631777780000|2021-09-16 07:36:20|9469|9459|9468.4|9458.4|9469|9459|9467.8|9457.8|6
1631777790000|2021-09-16 07:36:30|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|9468.1|9458.1|1
1631777800000|2021-09-16 07:36:40|9467.8|9457.8|9466.4|9456.4|9468|9458|9466|9456|12
1631777810000|2021-09-16 07:36:50|9465.1|9455.1|9465.6|9455.6|9465.6|9455.6|9464|9454|12
1631777820000|2021-09-16 07:37:00|9465.8|9455.8|9467.6|9457.6|9467.8|9457.8|9465.5|9455.5|13
1631777830000|2021-09-16 07:37:10|9467.4|9457.4|9465.5|9455.5|9467.5|9457.5|9465.5|9455.5|11
1631777840000|2021-09-16 07:37:20|9464.8|9454.8|9464.4|9454.4|9465.1|9455.1|9463.6|9453.6|9
1631777850000|2021-09-16 07:37:30|9464|9454|9463.8|9453.8|9464.4|9454.4|9463.6|9453.6|5
1631777860000|2021-09-16 07:37:40|9463.6|9453.6|9463.1|9453.1|9464.8|9454.8|9463.1|9453.1|13
1631777870000|2021-09-16 07:37:50|9463.3|9453.3|9466.6|9456.6|9466.6|9456.6|9463.3|9453.3|6
1631777880000|2021-09-16 07:38:00|9466.9|9456.9|9467.6|9457.6|9467.8|9457.8|9466.4|9456.4|9
1631777890000|2021-09-16 07:38:10|9467.8|9457.8|9468.5|9458.5|9468.5|9458.5|9467.8|9457.8|7
1631777900000|2021-09-16 07:38:20|9468.9|9458.9|9466.5|9456.5|9468.9|9458.9|9466.5|9456.5|9
1631777910000|2021-09-16 07:38:30|9466.9|9456.9|9466.8|9456.8|9469|9459|9466.6|9456.6|18
1631777920000|2021-09-16 07:38:40|9466.9|9456.9|9464.8|9454.8|9467.5|9457.5|9463|9453|17
1631777930000|2021-09-16 07:38:50|9463.9|9453.9|9464.4|9454.4|9464.8|9454.8|9463.9|9453.9|8
1631777940000|2021-09-16 07:39:00|9464.6|9454.6|9464.3|9454.3|9465.4|9455.4|9464|9454|10
1631777950000|2021-09-16 07:39:10|9464.4|9454.4|9464.1|9454.1|9465.4|9455.4|9463|9453|16
1631777960000|2021-09-16 07:39:20|9463.9|9453.9|9463.4|9453.4|9463.9|9453.9|9462.8|9452.8|5
1631777970000|2021-09-16 07:39:30|9463.1|9453.1|9463.6|9453.6|9463.6|9453.6|9462.8|9452.8|5
1631777980000|2021-09-16 07:39:40|9463.5|9453.5|9461.5|9451.5|9463.6|9453.6|9461.5|9451.5|11
1631777990000|2021-09-16 07:39:50|9460.9|9450.9|9461.5|9451.5|9461.6|9451.6|9460.9|9450.9|6
1631778000000|2021-09-16 07:40:00|9461.3|9451.3|9458.3|9448.3|9461.3|9451.3|9457.6|9447.6|11
1631778010000|2021-09-16 07:40:10|9458|9448|9456.9|9446.9|9458.3|9448.3|9456.3|9446.3|9
1631778020000|2021-09-16 07:40:20|9457.1|9447.1|9459.8|9449.8|9459.8|9449.8|9457.1|9447.1|9
1631778030000|2021-09-16 07:40:30|9459.6|9449.6|9459.9|9449.9|9460.3|9450.3|9458.6|9448.6|7
1631778040000|2021-09-16 07:40:40|9459|9449|9457.3|9447.3|9459|9449|9457.3|9447.3|9
1631778050000|2021-09-16 07:40:50|9457|9447|9452.4|9442.4|9457|9447|9452.4|9442.4|18
1631778060000|2021-09-16 07:41:00|9452.3|9442.3|9452.3|9442.3|9453.4|9443.4|9451.3|9441.3|10
1631778070000|2021-09-16 07:41:10|9452.1|9442.1|9447.6|9437.6|9452.1|9442.1|9447.4|9437.4|16
1631778080000|2021-09-16 07:41:20|9447.5|9437.5|9440|9430|9447.6|9437.6|9440|9430|15
1631778090000|2021-09-16 07:41:30|9440.3|9430.3|9441.5|9431.5|9441.5|9431.5|9440|9430|10
1631778100000|2021-09-16 07:41:40|9441.8|9431.8|9441.4|9431.4|9442.8|9432.8|9440.9|9430.9|9
1631778110000|2021-09-16 07:41:50|9441.8|9431.8|9443.8|9433.8|9443.8|9433.8|9441.8|9431.8|4
1631778120000|2021-09-16 07:42:00|9444|9434|9446.1|9436.1|9446.6|9436.6|9444|9434|8
1631778130000|2021-09-16 07:42:10|9446.4|9436.4|9442.9|9432.9|9446.4|9436.4|9442.8|9432.8|16
1631778140000|2021-09-16 07:42:20|9443.4|9433.4|9444|9434|9444.3|9434.3|9443.4|9433.4|4
1631778150000|2021-09-16 07:42:30|9443.9|9433.9|9443.8|9433.8|9443.9|9433.9|9441.9|9431.9|16
1631778160000|2021-09-16 07:42:40|9443.3|9433.3|9443.5|9433.5|9443.8|9433.8|9442.4|9432.4|11
1631778170000|2021-09-16 07:42:50|9443.8|9433.8|9441.6|9431.6|9443.8|9433.8|9441.6|9431.6|9
1631778180000|2021-09-16 07:43:00|9441.9|9431.9|9443.6|9433.6|9443.8|9433.8|9441.9|9431.9|6
1631778190000|2021-09-16 07:43:10|9443.9|9433.9|9443.6|9433.6|9444.1|9434.1|9443.6|9433.6|7
1631778200000|2021-09-16 07:43:20|9443.4|9433.4|9443.8|9433.8|9444|9434|9443.1|9433.1|5
1631778210000|2021-09-16 07:43:30|9443.5|9433.5|9444|9434|9444.6|9434.6|9443.5|9433.5|10
1631778220000|2021-09-16 07:43:40|9444.1|9434.1|9443|9433|9444.5|9434.5|9442.9|9432.9|7
1631778230000|2021-09-16 07:43:50|9442.9|9432.9|9445.3|9435.3|9445.5|9435.5|9442.5|9432.5|8
1631778240000|2021-09-16 07:44:00|9445|9435|9445.4|9435.4|9445.5|9435.5|9444.5|9434.5|10
1631778250000|2021-09-16 07:44:10|9445.1|9435.1|9445.3|9435.3|9445.3|9435.3|9443.6|9433.6|8
1631778260000|2021-09-16 07:44:20|9445.6|9435.6|9449.1|9439.1|9449.1|9439.1|9445.6|9435.6|9
1631778270000|2021-09-16 07:44:30|9448.3|9438.3|9450.3|9440.3|9450.3|9440.3|9448.3|9438.3|6
1631778280000|2021-09-16 07:44:40|9450|9440|9450.4|9440.4|9451|9441|9448.9|9438.9|16
1631778290000|2021-09-16 07:44:50|9450.5|9440.5|9450.9|9440.9|9450.9|9440.9|9450.1|9440.1|5
1631778300000|2021-09-16 07:45:00|9450.6|9440.6|9449.6|9439.6|9450.6|9440.6|9449.6|9439.6|3
1631778310000|2021-09-16 07:45:10|9448.8|9438.8|9446.4|9436.4|9448.8|9438.8|9446.1|9436.1|10
1631778320000|2021-09-16 07:45:20|9446.1|9436.1|9445.1|9435.1|9446.1|9436.1|9445.1|9435.1|4
1631778330000|2021-09-16 07:45:30|9445|9435|9443.1|9433.1|9445|9435|9441.5|9431.5|11
1631778340000|2021-09-16 07:45:40|9444.1|9434.1|9441.9|9431.9|9444.1|9434.1|9441.1|9431.1|13
1631778350000|2021-09-16 07:45:50|9441.6|9431.6|9440.4|9430.4|9442.3|9432.3|9440.4|9430.4|7
1631778360000|2021-09-16 07:46:00|9441.5|9431.5|9450.4|9440.4|9451.5|9441.5|9441.5|9431.5|12
1631778370000|2021-09-16 07:46:10|9450.3|9440.3|9450|9440|9451.5|9441.5|9449|9439|14
1631778380000|2021-09-16 07:46:20|9449.8|9439.8|9450.6|9440.6|9451|9441|9448.8|9438.8|16
1631778390000|2021-09-16 07:46:30|9450.4|9440.4|9458.5|9448.5|9458.5|9448.5|9450.1|9440.1|21
1631778400000|2021-09-16 07:46:40|9458.9|9448.9|9461.5|9451.5|9461.5|9451.5|9458.9|9448.9|19
1631778410000|2021-09-16 07:46:50|9463.1|9453.1|9456|9446|9463.1|9453.1|9455.9|9445.9|18
1631778420000|2021-09-16 07:47:00|9455.4|9445.4|9457.1|9447.1|9458.1|9448.1|9455.3|9445.3|9
1631778430000|2021-09-16 07:47:10|9457.8|9447.8|9453.1|9443.1|9457.8|9447.8|9451.8|9441.8|15
1631778440000|2021-09-16 07:47:20|9452.9|9442.9|9450.6|9440.6|9452.9|9442.9|9450.6|9440.6|13
1631778450000|2021-09-16 07:47:30|9450.4|9440.4|9450.5|9440.5|9450.5|9440.5|9448.9|9438.9|11
1631778460000|2021-09-16 07:47:40|9450.1|9440.1|9452|9442|9452.3|9442.3|9449.8|9439.8|10
1631778470000|2021-09-16 07:47:50|9452.3|9442.3|9456.8|9446.8|9456.8|9446.8|9452.3|9442.3|6
1631778480000|2021-09-16 07:48:00|9456.9|9446.9|9459.1|9449.1|9459.5|9449.5|9456.9|9446.9|6
1631778490000|2021-09-16 07:48:10|9458.9|9448.9|9458.4|9448.4|9458.9|9448.9|9458.4|9448.4|4
1631778500000|2021-09-16 07:48:20|9459|9449|9460.4|9450.4|9460.5|9450.5|9459|9449|6
1631778510000|2021-09-16 07:48:30|9460.6|9450.6|9462.1|9452.1|9462.1|9452.1|9460.6|9450.6|4
1631778520000|2021-09-16 07:48:40|9461.8|9451.8|9460.3|9450.3|9461.8|9451.8|9460.1|9450.1|4
1631778530000|2021-09-16 07:48:50|9459.6|9449.6|9460.9|9450.9|9461.1|9451.1|9459|9449|12
1631778540000|2021-09-16 07:49:00|9460.6|9450.6|9461.8|9451.8|9462|9452|9460.6|9450.6|6
1631778550000|2021-09-16 07:49:10|9461.5|9451.5|9462.5|9452.5|9462.8|9452.8|9461|9451|8
1631778570000|2021-09-16 07:49:30|9462.8|9452.8|9463|9453|9463|9453|9462.8|9452.8|3
1631778580000|2021-09-16 07:49:40|9462.8|9452.8|9462|9452|9462.8|9452.8|9460.3|9450.3|16
1631778590000|2021-09-16 07:49:50|9461.9|9451.9|9462.1|9452.1|9462.3|9452.3|9461.9|9451.9|4
1631778600000|2021-09-16 07:50:00|9462.4|9452.4|9460.5|9450.5|9463.1|9453.1|9460.5|9450.5|9
1631778610000|2021-09-16 07:50:10|9460|9450|9460.1|9450.1|9460.5|9450.5|9458.9|9448.9|7
1631778620000|2021-09-16 07:50:20|9460|9450|9460.4|9450.4|9460.4|9450.4|9459.5|9449.5|4
1631778630000|2021-09-16 07:50:30|9460|9450|9459.1|9449.1|9460.3|9450.3|9459.1|9449.1|7
1631778640000|2021-09-16 07:50:40|9458.9|9448.9|9459.4|9449.4|9459.5|9449.5|9458.9|9448.9|3
1631778650000|2021-09-16 07:50:50|9459.5|9449.5|9460.1|9450.1|9460.8|9450.8|9459.5|9449.5|11
1631778660000|2021-09-16 07:51:00|9460|9450|9459|9449|9460.1|9450.1|9459|9449|9
1631778670000|2021-09-16 07:51:10|9459.1|9449.1|9458.9|9448.9|9459.1|9449.1|9458.8|9448.8|3
1631778680000|2021-09-16 07:51:20|9458.8|9448.8|9458|9448|9458.8|9448.8|9457.8|9447.8|4
1631778690000|2021-09-16 07:51:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|3
1631778700000|2021-09-16 07:51:40|9457|9447|9454.5|9444.5|9457|9447|9454.5|9444.5|7
1631778710000|2021-09-16 07:51:50|9454.8|9444.8|9456.9|9446.9|9457.3|9447.3|9454.5|9444.5|14
1631778720000|2021-09-16 07:52:00|9458|9448|9459|9449|9459.3|9449.3|9458|9448|13
1631778730000|2021-09-16 07:52:10|9458.4|9448.4|9459.4|9449.4|9459.4|9449.4|9457.5|9447.5|14
1631778740000|2021-09-16 07:52:20|9459.1|9449.1|9456.3|9446.3|9459.1|9449.1|9455.1|9445.1|8
1631778750000|2021-09-16 07:52:30|9456|9446|9458|9448|9458|9448|9455.3|9445.3|11
1631778760000|2021-09-16 07:52:40|9457.8|9447.8|9458.4|9448.4|9458.5|9448.5|9457.3|9447.3|8
1631778770000|2021-09-16 07:52:50|9458.1|9448.1|9458.9|9448.9|9458.9|9448.9|9457.8|9447.8|5
1631778780000|2021-09-16 07:53:00|9458.8|9448.8|9458.1|9448.1|9458.8|9448.8|9456|9446|10
1631778790000|2021-09-16 07:53:10|9457.5|9447.5|9458.6|9448.6|9459|9449|9457.5|9447.5|4
1631778800000|2021-09-16 07:53:20|9458.8|9448.8|9457.6|9447.6|9458.8|9448.8|9457.6|9447.6|3
1631778810000|2021-09-16 07:53:30|9458.3|9448.3|9455.1|9445.1|9458.3|9448.3|9455.1|9445.1|7
1631778820000|2021-09-16 07:53:40|9454.8|9444.8|9455.1|9445.1|9455.3|9445.3|9454.8|9444.8|3
1631778830000|2021-09-16 07:53:50|9454.9|9444.9|9456.3|9446.3|9456.6|9446.6|9454.9|9444.9|13
1631778840000|2021-09-16 07:54:00|9456.1|9446.1|9457.8|9447.8|9458|9448|9455.3|9445.3|16
1631778850000|2021-09-16 07:54:10|9457.5|9447.5|9458.4|9448.4|9458.4|9448.4|9457|9447|9
1631778860000|2021-09-16 07:54:20|9458.5|9448.5|9455.9|9445.9|9459.3|9449.3|9455.9|9445.9|12
1631778870000|2021-09-16 07:54:30|9456.1|9446.1|9456.1|9446.1|9457|9447|9456.1|9446.1|7
1631778880000|2021-09-16 07:54:40|9455.8|9445.8|9454.3|9444.3|9455.8|9445.8|9454.3|9444.3|16
1631778890000|2021-09-16 07:54:50|9453.9|9443.9|9453.3|9443.3|9454.3|9444.3|9452.8|9442.8|7
1631778900000|2021-09-16 07:55:00|9453.9|9443.9|9452.1|9442.1|9453.9|9443.9|9452.1|9442.1|11
1631778910000|2021-09-16 07:55:10|9451.5|9441.5|9452.5|9442.5|9453.1|9443.1|9451.3|9441.3|9
1631778920000|2021-09-16 07:55:20|9452.9|9442.9|9454.6|9444.6|9454.6|9444.6|9452.9|9442.9|7
1631778930000|2021-09-16 07:55:30|9454.5|9444.5|9453.5|9443.5|9454.5|9444.5|9453.3|9443.3|13
1631778940000|2021-09-16 07:55:40|9452.8|9442.8|9453.8|9443.8|9454.3|9444.3|9452.8|9442.8|11
1631778950000|2021-09-16 07:55:50|9454.1|9444.1|9454.5|9444.5|9454.8|9444.8|9454.1|9444.1|4
1631778960000|2021-09-16 07:56:00|9454.6|9444.6|9456.3|9446.3|9456.5|9446.5|9454.6|9444.6|8
1631778970000|2021-09-16 07:56:10|9456.5|9446.5|9456.8|9446.8|9456.8|9446.8|9456.5|9446.5|2
1631778980000|2021-09-16 07:56:20|9456.5|9446.5|9456.3|9446.3|9456.5|9446.5|9456.3|9446.3|2
1631778990000|2021-09-16 07:56:30|9456.1|9446.1|9455.4|9445.4|9456.1|9446.1|9455.4|9445.4|5
1631779000000|2021-09-16 07:56:40|9456|9446|9456.3|9446.3|9456.3|9446.3|9456|9446|6
1631779010000|2021-09-16 07:56:50|9456.4|9446.4|9457.8|9447.8|9458.8|9448.8|9456.4|9446.4|10
1631779020000|2021-09-16 07:57:00|9457.5|9447.5|9457.4|9447.4|9457.8|9447.8|9457.4|9447.4|3
1631779030000|2021-09-16 07:57:10|9456.9|9446.9|9457.6|9447.6|9457.9|9447.9|9456|9446|16
1631779040000|2021-09-16 07:57:20|9457.9|9447.9|9466.9|9456.9|9466.9|9456.9|9457.6|9447.6|9
1631779050000|2021-09-16 07:57:30|9465.5|9455.5|9465.9|9455.9|9465.9|9455.9|9464|9454|15
1631779060000|2021-09-16 07:57:40|9466|9456|9466|9456|9466|9456|9466|9456|1
1631779070000|2021-09-16 07:57:50|9466.3|9456.3|9466.5|9456.5|9466.6|9456.6|9465.9|9455.9|5
1631779080000|2021-09-16 07:58:00|9466.8|9456.8|9468.1|9458.1|9468.1|9458.1|9466.6|9456.6|11
1631779090000|2021-09-16 07:58:10|9468.4|9458.4|9471.9|9461.9|9471.9|9461.9|9468.4|9458.4|8
1631779100000|2021-09-16 07:58:20|9473.1|9463.1|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|5
1631779110000|2021-09-16 07:58:30|9473.5|9463.5|9469.5|9459.5|9473.5|9463.5|9469.5|9459.5|11
1631779120000|2021-09-16 07:58:40|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467.1|9457.1|12
1631779130000|2021-09-16 07:58:50|9467.6|9457.6|9468.8|9458.8|9468.8|9458.8|9467.4|9457.4|8
1631779140000|2021-09-16 07:59:00|9468.5|9458.5|9467.5|9457.5|9468.5|9458.5|9467.5|9457.5|8
1631779150000|2021-09-16 07:59:10|9467.3|9457.3|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|8
1631779160000|2021-09-16 07:59:20|9469.3|9459.3|9468.6|9458.6|9471|9461|9468.3|9458.3|12
1631779170000|2021-09-16 07:59:30|9468.5|9458.5|9467.6|9457.6|9468.5|9458.5|9466.5|9456.5|11
1631779180000|2021-09-16 07:59:40|9467.5|9457.5|9466.1|9456.1|9467.5|9457.5|9466.1|9456.1|5
1631779190000|2021-09-16 07:59:50|9465.9|9455.9|9465.9|9455.9|9465.9|9455.9|9465.6|9455.6|3
1631779200000|2021-09-16 08:00:00|9465.8|9455.8|9457.6|9447.6|9465.8|9455.8|9457.6|9447.6|17
1631779210000|2021-09-16 08:00:10|9458|9448|9461|9451|9461.3|9451.3|9457|9447|15
1631779220000|2021-09-16 08:00:20|9460.6|9450.6|9460|9450|9460.9|9450.9|9460|9450|7
1631779230000|2021-09-16 08:00:30|9460.3|9450.3|9460.4|9450.4|9460.8|9450.8|9458.4|9448.4|15
1631779240000|2021-09-16 08:00:40|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.1|9450.1|8
1631779250000|2021-09-16 08:00:50|9462|9452|9462.4|9452.4|9463|9453|9462|9452|9
1631779260000|2021-09-16 08:01:00|9462.8|9452.8|9463|9453|9463|9453|9461.8|9451.8|8
1631779270000|2021-09-16 08:01:10|9463.3|9453.3|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|6
1631779280000|2021-09-16 08:01:20|9465|9455|9463.6|9453.6|9465|9455|9463.4|9453.4|10
1631779290000|2021-09-16 08:01:30|9463.3|9453.3|9460.5|9450.5|9463.4|9453.4|9460.5|9450.5|16
1631779300000|2021-09-16 08:01:40|9460.3|9450.3|9464.5|9454.5|9464.5|9454.5|9460.3|9450.3|8
1631779310000|2021-09-16 08:01:50|9464.6|9454.6|9465.4|9455.4|9465.5|9455.5|9464.6|9454.6|6
1631779320000|2021-09-16 08:02:00|9465.8|9455.8|9468.6|9458.6|9470|9460|9465.8|9455.8|12
1631779330000|2021-09-16 08:02:10|9468.8|9458.8|9469.6|9459.6|9469.6|9459.6|9468.8|9458.8|3
1631779340000|2021-09-16 08:02:20|9469.8|9459.8|9472|9462|9472.6|9462.6|9469.6|9459.6|9
1631779350000|2021-09-16 08:02:30|9471.4|9461.4|9469.9|9459.9|9472.4|9462.4|9469.9|9459.9|15
1631779360000|2021-09-16 08:02:40|9469.5|9459.5|9472.3|9462.3|9472.3|9462.3|9469.5|9459.5|5
1631779370000|2021-09-16 08:02:50|9473.1|9463.1|9475|9465|9475|9465|9473.1|9463.1|7
1631779380000|2021-09-16 08:03:00|9475.8|9465.8|9470.9|9460.9|9476|9466|9470.9|9460.9|15
1631779390000|2021-09-16 08:03:10|9470.6|9460.6|9468.8|9458.8|9470.6|9460.6|9468.8|9458.8|5
1631779410000|2021-09-16 08:03:30|9468.5|9458.5|9467.1|9457.1|9468.5|9458.5|9467|9457|14
1631779420000|2021-09-16 08:03:40|9467|9457|9467|9457|9467|9457|9467|9457|1
1631779430000|2021-09-16 08:03:50|9467.1|9457.1|9470.1|9460.1|9470.8|9460.8|9467.1|9457.1|10
1631779440000|2021-09-16 08:04:00|9470.3|9460.3|9469.9|9459.9|9470.8|9460.8|9467.9|9457.9|18
1631779450000|2021-09-16 08:04:10|9470|9460|9470|9460|9470|9460|9470|9460|1
1631779460000|2021-09-16 08:04:20|9469.9|9459.9|9469.9|9459.9|9470|9460|9468.8|9458.8|8
1631779470000|2021-09-16 08:04:30|9469.6|9459.6|9467.1|9457.1|9469.6|9459.6|9467.1|9457.1|12
1631779480000|2021-09-16 08:04:40|9467|9457|9471.9|9461.9|9471.9|9461.9|9466.9|9456.9|9
1631779490000|2021-09-16 08:04:50|9472|9462|9474.1|9464.1|9474.3|9464.3|9472|9462|4
1631779500000|2021-09-16 08:05:00|9474.3|9464.3|9472.4|9462.4|9474.3|9464.3|9472.4|9462.4|9
1631779510000|2021-09-16 08:05:10|9472.1|9462.1|9473.4|9463.4|9473.8|9463.8|9471.5|9461.5|13
1631779520000|2021-09-16 08:05:20|9473.1|9463.1|9470.9|9460.9|9473.1|9463.1|9470.4|9460.4|9
1631779530000|2021-09-16 08:05:30|9470.6|9460.6|9468.9|9458.9|9470.6|9460.6|9468.5|9458.5|9
1631779540000|2021-09-16 08:05:40|9469|9459|9471.3|9461.3|9471.9|9461.9|9468.9|9458.9|8
1631779550000|2021-09-16 08:05:50|9471.1|9461.1|9471.9|9461.9|9472.3|9462.3|9469.8|9459.8|15
1631779560000|2021-09-16 08:06:00|9471.4|9461.4|9469.4|9459.4|9471.4|9461.4|9469|9459|9
1631779570000|2021-09-16 08:06:10|9469.5|9459.5|9473.4|9463.4|9473.4|9463.4|9469.5|9459.5|6
1631779580000|2021-09-16 08:06:20|9473.5|9463.5|9473.9|9463.9|9474|9464|9473.5|9463.5|4
1631779590000|2021-09-16 08:06:30|9473.5|9463.5|9473.9|9463.9|9476|9466|9473.4|9463.4|8
1631779600000|2021-09-16 08:06:40|9474.1|9464.1|9473.4|9463.4|9474.1|9464.1|9473.4|9463.4|5
1631779610000|2021-09-16 08:06:50|9473|9463|9473|9463|9473|9463|9473|9463|1
1631779620000|2021-09-16 08:07:00|9471.8|9461.8|9471.8|9461.8|9472.9|9462.9|9471|9461|12
1631779630000|2021-09-16 08:07:10|9471.5|9461.5|9463.9|9453.9|9471.5|9461.5|9463.9|9453.9|11
1631779640000|2021-09-16 08:07:20|9464.1|9454.1|9463.6|9453.6|9464.4|9454.4|9463.6|9453.6|5
1631779650000|2021-09-16 08:07:30|9463.3|9453.3|9462|9452|9463.3|9453.3|9461.6|9451.6|8
1631779660000|2021-09-16 08:07:40|9462.1|9452.1|9462|9452|9462.3|9452.3|9461.9|9451.9|5
1631779680000|2021-09-16 08:08:00|9461.3|9451.3|9462|9452|9462|9452|9460.5|9450.5|9
1631779690000|2021-09-16 08:08:10|9462.3|9452.3|9461|9451|9462.3|9452.3|9460|9450|11
1631779700000|2021-09-16 08:08:20|9460.9|9450.9|9460.5|9450.5|9460.9|9450.9|9460.5|9450.5|3
1631779710000|2021-09-16 08:08:30|9460.4|9450.4|9458.1|9448.1|9460.4|9450.4|9458.1|9448.1|8
1631779720000|2021-09-16 08:08:40|9457.8|9447.8|9458.1|9448.1|9458.1|9448.1|9457.8|9447.8|2
1631779730000|2021-09-16 08:08:50|9458|9448|9456.9|9446.9|9458|9448|9456.9|9446.9|6
1631779740000|2021-09-16 08:09:00|9457|9447|9458|9448|9458|9448|9456.1|9446.1|11
1631779750000|2021-09-16 08:09:10|9457.6|9447.6|9456.9|9446.9|9457.6|9447.6|9456.9|9446.9|2
1631779760000|2021-09-16 08:09:20|9457|9447|9457.4|9447.4|9457.4|9447.4|9457|9447|3
1631779770000|2021-09-16 08:09:30|9457|9447|9456|9446|9457.9|9447.9|9455.9|9445.9|6
1631779780000|2021-09-16 08:09:40|9455.9|9445.9|9454.4|9444.4|9455.9|9445.9|9454.3|9444.3|8
1631779800000|2021-09-16 08:10:00|9454.1|9444.1|9454.3|9444.3|9454.4|9444.4|9452|9442|12
1631779810000|2021-09-16 08:10:10|9454.1|9444.1|9453.3|9443.3|9454.1|9444.1|9453.3|9443.3|2
1631779820000|2021-09-16 08:10:20|9453.4|9443.4|9453.8|9443.8|9454.1|9444.1|9453.4|9443.4|7
1631779830000|2021-09-16 08:10:30|9453.3|9443.3|9451.5|9441.5|9453.3|9443.3|9451.1|9441.1|9
1631779840000|2021-09-16 08:10:40|9451.4|9441.4|9450|9440|9451.4|9441.4|9450|9440|3
1631779850000|2021-09-16 08:10:50|9449.8|9439.8|9450|9440|9450|9440|9449.8|9439.8|6
1631779860000|2021-09-16 08:11:00|9449.3|9439.3|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|5
1631779870000|2021-09-16 08:11:10|9449|9439|9447.1|9437.1|9449.3|9439.3|9447|9437|15
1631779880000|2021-09-16 08:11:20|9447|9437|9448.5|9438.5|9448.5|9438.5|9447|9437|4
1631779890000|2021-09-16 08:11:30|9448|9438|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|14
1631779900000|2021-09-16 08:11:40|9447.6|9437.6|9448.8|9438.8|9448.8|9438.8|9447.6|9437.6|4
1631779910000|2021-09-16 08:11:50|9449|9439|9449.3|9439.3|9450.8|9440.8|9449|9439|13
1631779920000|2021-09-16 08:12:00|9448.4|9438.4|9449.1|9439.1|9449.9|9439.9|9447.5|9437.5|12
1631779930000|2021-09-16 08:12:10|9448.9|9438.9|9447|9437|9449.9|9439.9|9447|9437|8
1631779940000|2021-09-16 08:12:20|9445.9|9435.9|9447|9437|9447.3|9437.3|9444.9|9434.9|9
1631779950000|2021-09-16 08:12:30|9447.3|9437.3|9445.1|9435.1|9447.3|9437.3|9444|9434|12
1631779960000|2021-09-16 08:12:40|9445.6|9435.6|9445.9|9435.9|9445.9|9435.9|9445.6|9435.6|2
1631779970000|2021-09-16 08:12:50|9445.6|9435.6|9447.3|9437.3|9448|9438|9445.6|9435.6|8
1631779980000|2021-09-16 08:13:00|9446.8|9436.8|9444.1|9434.1|9446.8|9436.8|9442.5|9432.5|14
1631779990000|2021-09-16 08:13:10|9444.4|9434.4|9445.5|9435.5|9445.5|9435.5|9444.4|9434.4|6
1631780000000|2021-09-16 08:13:20|9445.8|9435.8|9443.5|9433.5|9445.8|9435.8|9443.5|9433.5|9
1631780010000|2021-09-16 08:13:30|9443.3|9433.3|9443.3|9433.3|9443.6|9433.6|9443.3|9433.3|3
1631780020000|2021-09-16 08:13:40|9443.5|9433.5|9444.9|9434.9|9444.9|9434.9|9443.5|9433.5|2
1631780030000|2021-09-16 08:13:50|9445.1|9435.1|9447|9437|9447.1|9437.1|9445.1|9435.1|4
1631780040000|2021-09-16 08:14:00|9446|9436|9445.3|9435.3|9446.4|9436.4|9443.4|9433.4|14
1631780050000|2021-09-16 08:14:10|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|9445.4|9435.4|1
1631780060000|2021-09-16 08:14:20|9445.6|9435.6|9445.3|9435.3|9446.6|9436.6|9445.3|9435.3|7
1631780070000|2021-09-16 08:14:30|9445|9435|9445|9435|9445|9435|9445|9435|1
1631780080000|2021-09-16 08:14:40|9445.3|9435.3|9447.4|9437.4|9447.4|9437.4|9445.3|9435.3|8
1631780090000|2021-09-16 08:14:50|9447.3|9437.3|9446.1|9436.1|9447.3|9437.3|9445.6|9435.6|10
1631780100000|2021-09-16 08:15:00|9445.5|9435.5|9445.8|9435.8|9445.9|9435.9|9442.4|9432.4|15
1631780110000|2021-09-16 08:15:10|9445.9|9435.9|9446.3|9436.3|9446.3|9436.3|9444.4|9434.4|17
1631780120000|2021-09-16 08:15:20|9446.9|9436.9|9446.8|9436.8|9449|9439|9446.8|9436.8|10
1631780130000|2021-09-16 08:15:30|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|9446.6|9436.6|1
1631780150000|2021-09-16 08:15:50|9447|9437|9449.8|9439.8|9450.5|9440.5|9447|9437|10
1631780160000|2021-09-16 08:16:00|9450.4|9440.4|9451|9441|9451|9441|9447.3|9437.3|15
1631780170000|2021-09-16 08:16:10|9451.1|9441.1|9450.3|9440.3|9453.4|9443.4|9450.3|9440.3|13
1631780180000|2021-09-16 08:16:20|9450.6|9440.6|9451.3|9441.3|9453.3|9443.3|9450.3|9440.3|16
1631780190000|2021-09-16 08:16:30|9450.8|9440.8|9450.3|9440.3|9450.8|9440.8|9449.3|9439.3|13
1631780200000|2021-09-16 08:16:40|9450.5|9440.5|9452.1|9442.1|9452.8|9442.8|9450.5|9440.5|9
1631780210000|2021-09-16 08:16:50|9452.6|9442.6|9453.8|9443.8|9454.1|9444.1|9452.4|9442.4|14
1631780220000|2021-09-16 08:17:00|9453|9443|9454.1|9444.1|9454.1|9444.1|9452.5|9442.5|7
1631780230000|2021-09-16 08:17:10|9454.3|9444.3|9453.6|9443.6|9455.3|9445.3|9453.6|9443.6|5
1631780240000|2021-09-16 08:17:20|9453.9|9443.9|9454.5|9444.5|9455.3|9445.3|9453.9|9443.9|10
1631780250000|2021-09-16 08:17:30|9454.6|9444.6|9457.6|9447.6|9458|9448|9454.6|9444.6|12
1631780260000|2021-09-16 08:17:40|9457.9|9447.9|9459.6|9449.6|9459.6|9449.6|9457.6|9447.6|13
1631780270000|2021-09-16 08:17:50|9459.5|9449.5|9457.5|9447.5|9460.1|9450.1|9457.5|9447.5|8
1631780280000|2021-09-16 08:18:00|9457.4|9447.4|9456.8|9446.8|9457.4|9447.4|9455.1|9445.1|9
1631780290000|2021-09-16 08:18:10|9456.9|9446.9|9456.6|9446.6|9456.9|9446.9|9456|9446|12
1631780300000|2021-09-16 08:18:20|9456.8|9446.8|9456.3|9446.3|9457|9447|9455.8|9445.8|7
1631780310000|2021-09-16 08:18:30|9456.4|9446.4|9458|9448|9458.1|9448.1|9456.4|9446.4|11
1631780320000|2021-09-16 08:18:40|9457.9|9447.9|9459.8|9449.8|9459.8|9449.8|9457.9|9447.9|5
1631780330000|2021-09-16 08:18:50|9460.3|9450.3|9461.6|9451.6|9461.6|9451.6|9460.3|9450.3|5
1631780340000|2021-09-16 08:19:00|9461.9|9451.9|9459.5|9449.5|9463|9453|9459.5|9449.5|6
1631780350000|2021-09-16 08:19:10|9459.4|9449.4|9459.1|9449.1|9459.4|9449.4|9459.1|9449.1|2
1631780360000|2021-09-16 08:19:20|9459.3|9449.3|9459.1|9449.1|9459.6|9449.6|9458|9448|9
1631780370000|2021-09-16 08:19:30|9459|9449|9459.6|9449.6|9459.6|9449.6|9459|9449|3
1631780380000|2021-09-16 08:19:40|9459.9|9449.9|9459.3|9449.3|9460.4|9450.4|9459.3|9449.3|6
1631780390000|2021-09-16 08:19:50|9459.4|9449.4|9457.4|9447.4|9459.5|9449.5|9457.4|9447.4|12
1631780400000|2021-09-16 08:20:00|9457.9|9447.9|9458.5|9448.5|9458.5|9448.5|9457.9|9447.9|4
1631780410000|2021-09-16 08:20:10|9458.6|9448.6|9460.1|9450.1|9460.9|9450.9|9458.6|9448.6|10
1631780420000|2021-09-16 08:20:20|9459.9|9449.9|9458.8|9448.8|9459.9|9449.9|9458.8|9448.8|7
1631780430000|2021-09-16 08:20:30|9458.3|9448.3|9460.1|9450.1|9460.4|9450.4|9458.3|9448.3|8
1631780440000|2021-09-16 08:20:40|9460.4|9450.4|9462.1|9452.1|9462.1|9452.1|9460.4|9450.4|7
1631780450000|2021-09-16 08:20:50|9461.3|9451.3|9459.4|9449.4|9461.3|9451.3|9459.4|9449.4|11
1631780460000|2021-09-16 08:21:00|9458.9|9448.9|9459.1|9449.1|9459.1|9449.1|9457.4|9447.4|6
1631780470000|2021-09-16 08:21:10|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|2
1631780480000|2021-09-16 08:21:20|9457.8|9447.8|9455.9|9445.9|9458.1|9448.1|9455.6|9445.6|7
1631780490000|2021-09-16 08:21:30|9455.5|9445.5|9453.3|9443.3|9455.5|9445.5|9450.6|9440.6|16
1631780500000|2021-09-16 08:21:40|9452.6|9442.6|9452|9442|9452.6|9442.6|9452|9442|4
1631780510000|2021-09-16 08:21:50|9452.3|9442.3|9452.4|9442.4|9454.4|9444.4|9452|9442|14
1631780520000|2021-09-16 08:22:00|9452.6|9442.6|9453.4|9443.4|9453.4|9443.4|9452.3|9442.3|8
1631780530000|2021-09-16 08:22:10|9453.5|9443.5|9446.8|9436.8|9456.9|9446.9|9446.8|9436.8|10
1631780540000|2021-09-16 08:22:20|9447|9437|9444.9|9434.9|9447.5|9437.5|9444.9|9434.9|10
1631780550000|2021-09-16 08:22:30|9445.1|9435.1|9446.8|9436.8|9447|9437|9445.1|9435.1|6
1631780560000|2021-09-16 08:22:40|9446.6|9436.6|9448|9438|9448.5|9438.5|9446.6|9436.6|6
1631780570000|2021-09-16 08:22:50|9447.8|9437.8|9447.4|9437.4|9447.8|9437.8|9447|9437|7
1631780580000|2021-09-16 08:23:00|9447.3|9437.3|9448.9|9438.9|9448.9|9438.9|9447|9437|9
1631780590000|2021-09-16 08:23:10|9449.1|9439.1|9447.8|9437.8|9449.1|9439.1|9447.8|9437.8|5
1631780600000|2021-09-16 08:23:20|9447.1|9437.1|9446.3|9436.3|9447.1|9437.1|9446.3|9436.3|4
1631780620000|2021-09-16 08:23:40|9446.8|9436.8|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|4
1631780630000|2021-09-16 08:23:50|9446.9|9436.9|9446.6|9436.6|9447.3|9437.3|9446.6|9436.6|6
1631780640000|2021-09-16 08:24:00|9447|9437|9447.3|9437.3|9447.3|9437.3|9447|9437|2
1631780650000|2021-09-16 08:24:10|9447|9437|9446.8|9436.8|9447.4|9437.4|9446.8|9436.8|4
1631780660000|2021-09-16 08:24:20|9447|9437|9444|9434|9447|9437|9443|9433|6
1631780670000|2021-09-16 08:24:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|1
1631780680000|2021-09-16 08:24:40|9444.1|9434.1|9444|9434|9444.1|9434.1|9443.1|9433.1|9
1631780690000|2021-09-16 08:24:50|9444.9|9434.9|9437.4|9427.4|9445.5|9435.5|9435.1|9425.1|17
1631780700000|2021-09-16 08:25:00|9436.5|9426.5|9437.9|9427.9|9437.9|9427.9|9435.8|9425.8|11
1631780710000|2021-09-16 08:25:10|9437.6|9427.6|9436.9|9426.9|9437.6|9427.6|9436.9|9426.9|4
1631780720000|2021-09-16 08:25:20|9436.6|9426.6|9436.4|9426.4|9436.6|9426.6|9435.8|9425.8|5
1631780730000|2021-09-16 08:25:30|9436.5|9426.5|9436.4|9426.4|9437.9|9427.9|9436.4|9426.4|8
1631780740000|2021-09-16 08:25:40|9436.1|9426.1|9437.1|9427.1|9437.1|9427.1|9435.9|9425.9|6
1631780750000|2021-09-16 08:25:50|9437.4|9427.4|9436.8|9426.8|9437.6|9427.6|9435.8|9425.8|11
1631780760000|2021-09-16 08:26:00|9436.5|9426.5|9436.9|9426.9|9436.9|9426.9|9436.3|9426.3|4
1631780770000|2021-09-16 08:26:10|9437.1|9427.1|9437.3|9427.3|9437.9|9427.9|9436.9|9426.9|8
1631780780000|2021-09-16 08:26:20|9437.4|9427.4|9438|9428|9438|9428|9436.5|9426.5|17
1631780790000|2021-09-16 08:26:30|9437.9|9427.9|9438.1|9428.1|9438.1|9428.1|9437.8|9427.8|5
1631780800000|2021-09-16 08:26:40|9438.4|9428.4|9439.4|9429.4|9439.9|9429.9|9438.1|9428.1|6
1631780810000|2021-09-16 08:26:50|9438.5|9428.5|9437.9|9427.9|9439.3|9429.3|9437.9|9427.9|13
1631780820000|2021-09-16 08:27:00|9436.5|9426.5|9430.8|9420.8|9436.5|9426.5|9430.3|9420.3|13
1631780830000|2021-09-16 08:27:10|9430.9|9420.9|9430.1|9420.1|9431.9|9421.9|9430|9420|13
1631780840000|2021-09-16 08:27:20|9430.8|9420.8|9427.5|9417.5|9431.4|9421.4|9427.3|9417.3|14
1631780850000|2021-09-16 08:27:30|9427.9|9417.9|9431.8|9421.8|9431.8|9421.8|9427.5|9417.5|15
1631780860000|2021-09-16 08:27:40|9431.5|9421.5|9431.8|9421.8|9432.4|9422.4|9430.8|9420.8|10
1631780870000|2021-09-16 08:27:50|9429.9|9419.9|9430.8|9420.8|9433.1|9423.1|9429.9|9419.9|15
1631780880000|2021-09-16 08:28:00|9430.5|9420.5|9434|9424|9434|9424|9429.9|9419.9|9
1631780890000|2021-09-16 08:28:10|9432.9|9422.9|9433.5|9423.5|9434.3|9424.3|9432.1|9422.1|7
1631780900000|2021-09-16 08:28:20|9433.1|9423.1|9432.9|9422.9|9434|9424|9431.3|9421.3|16
1631780910000|2021-09-16 08:28:30|9432.1|9422.1|9430|9420|9432.1|9422.1|9429.8|9419.8|7
1631780920000|2021-09-16 08:28:40|9429.8|9419.8|9428.9|9418.9|9429.8|9419.8|9428.9|9418.9|6
1631780930000|2021-09-16 08:28:50|9429.3|9419.3|9429.9|9419.9|9430.5|9420.5|9428.5|9418.5|11
1631780940000|2021-09-16 08:29:00|9429.5|9419.5|9433.5|9423.5|9433.5|9423.5|9429.5|9419.5|6
1631780950000|2021-09-16 08:29:10|9433.8|9423.8|9433.9|9423.9|9434.5|9424.5|9433.5|9423.5|11
1631780960000|2021-09-16 08:29:20|9434.5|9424.5|9433.4|9423.4|9434.5|9424.5|9432.8|9422.8|12
1631780970000|2021-09-16 08:29:30|9433.6|9423.6|9433|9423|9433.6|9423.6|9433|9423|3
1631780980000|2021-09-16 08:29:40|9432.8|9422.8|9433.4|9423.4|9433.5|9423.5|9432.5|9422.5|6
1631780990000|2021-09-16 08:29:50|9432.8|9422.8|9436|9426|9436.5|9426.5|9432.4|9422.4|8
1631781000000|2021-09-16 08:30:00|9436.3|9426.3|9431.3|9421.3|9436.3|9426.3|9431.3|9421.3|11
1631781010000|2021-09-16 08:30:10|9431|9421|9429|9419|9431|9421|9427.8|9417.8|8
1631781020000|2021-09-16 08:30:20|9429.1|9419.1|9428.3|9418.3|9429.1|9419.1|9428|9418|5
1631781030000|2021-09-16 08:30:30|9428.5|9418.5|9431.4|9421.4|9432|9422|9428.5|9418.5|5
1631781040000|2021-09-16 08:30:40|9431|9421|9432.1|9422.1|9432.5|9422.5|9430.4|9420.4|6
1631781050000|2021-09-16 08:30:50|9431.9|9421.9|9432.9|9422.9|9432.9|9422.9|9431.1|9421.1|6
1631781060000|2021-09-16 08:31:00|9433|9423|9436|9426|9436.3|9426.3|9433|9423|9
1631781070000|2021-09-16 08:31:10|9436.3|9426.3|9438.4|9428.4|9438.4|9428.4|9436.3|9426.3|11
1631781080000|2021-09-16 08:31:20|9438.5|9428.5|9439.3|9429.3|9440.4|9430.4|9438.5|9428.5|5
1631781090000|2021-09-16 08:31:30|9439.4|9429.4|9439.5|9429.5|9440.5|9430.5|9439.1|9429.1|9
1631781100000|2021-09-16 08:31:40|9439.3|9429.3|9437.1|9427.1|9439.3|9429.3|9436|9426|7
1631781110000|2021-09-16 08:31:50|9436.6|9426.6|9440|9430|9441|9431|9436.3|9426.3|14
1631781120000|2021-09-16 08:32:00|9439.6|9429.6|9442.8|9432.8|9442.8|9432.8|9439.6|9429.6|7
1631781130000|2021-09-16 08:32:10|9442.4|9432.4|9443.4|9433.4|9443.4|9433.4|9442|9432|6
1631781140000|2021-09-16 08:32:20|9443.6|9433.6|9443|9433|9444.1|9434.1|9443|9433|3
1631781150000|2021-09-16 08:32:30|9443.3|9433.3|9443|9433|9444.6|9434.6|9443|9433|8
1631781160000|2021-09-16 08:32:40|9442.8|9432.8|9442.5|9432.5|9443.4|9433.4|9442.5|9432.5|7
1631781170000|2021-09-16 08:32:50|9442.6|9432.6|9442.3|9432.3|9443.4|9433.4|9442.3|9432.3|7
1631781180000|2021-09-16 08:33:00|9442.1|9432.1|9442.6|9432.6|9442.9|9432.9|9441.8|9431.8|5
1631781190000|2021-09-16 08:33:10|9442.8|9432.8|9443.5|9433.5|9443.9|9433.9|9442.3|9432.3|11
1631781210000|2021-09-16 08:33:30|9443.6|9433.6|9444.6|9434.6|9444.6|9434.6|9443.6|9433.6|7
1631781220000|2021-09-16 08:33:40|9444.5|9434.5|9443.5|9433.5|9444.5|9434.5|9443|9433|7
1631781230000|2021-09-16 08:33:50|9443.4|9433.4|9449.1|9439.1|9449.1|9439.1|9442.9|9432.9|9
1631781240000|2021-09-16 08:34:00|9449|9439|9449.1|9439.1|9449.4|9439.4|9448|9438|15
1631781250000|2021-09-16 08:34:10|9448.9|9438.9|9448.3|9438.3|9449.5|9439.5|9448.3|9438.3|7
1631781260000|2021-09-16 08:34:20|9448.4|9438.4|9450|9440|9450.4|9440.4|9448.4|9438.4|7
1631781270000|2021-09-16 08:34:30|9450.3|9440.3|9453.1|9443.1|9453.4|9443.4|9450.3|9440.3|9
1631781280000|2021-09-16 08:34:40|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1631781290000|2021-09-16 08:34:50|9452.3|9442.3|9452.9|9442.9|9452.9|9442.9|9452|9442|13
1631781300000|2021-09-16 08:35:00|9452.6|9442.6|9456|9446|9456.3|9446.3|9452.6|9442.6|10
1631781310000|2021-09-16 08:35:10|9456.3|9446.3|9455.5|9445.5|9456.3|9446.3|9454.9|9444.9|6
1631781320000|2021-09-16 08:35:20|9455.3|9445.3|9455.9|9445.9|9455.9|9445.9|9455|9445|6
1631781330000|2021-09-16 08:35:30|9455.6|9445.6|9455.3|9445.3|9455.6|9445.6|9455|9445|3
1631781340000|2021-09-16 08:35:40|9455|9445|9455.4|9445.4|9455.4|9445.4|9455|9445|3
1631781370000|2021-09-16 08:36:10|9455.6|9445.6|9459.3|9449.3|9460.8|9450.8|9455.6|9445.6|12
1631781380000|2021-09-16 08:36:20|9459.8|9449.8|9458.6|9448.6|9460.3|9450.3|9458.6|9448.6|4
1631781390000|2021-09-16 08:36:30|9458.4|9448.4|9457.6|9447.6|9458.4|9448.4|9456.3|9446.3|7
1631781400000|2021-09-16 08:36:40|9456.5|9446.5|9457.4|9447.4|9457.4|9447.4|9456.3|9446.3|6
1631781410000|2021-09-16 08:36:50|9457.6|9447.6|9458.9|9448.9|9458.9|9448.9|9457.6|9447.6|6
1631781420000|2021-09-16 08:37:00|9459.3|9449.3|9458.1|9448.1|9459.3|9449.3|9458.1|9448.1|9
1631781430000|2021-09-16 08:37:10|9457.4|9447.4|9459|9449|9459.1|9449.1|9456.1|9446.1|10
1631781440000|2021-09-16 08:37:20|9459.3|9449.3|9456|9446|9459.3|9449.3|9456|9446|8
1631781460000|2021-09-16 08:37:40|9454.6|9444.6|9454.5|9444.5|9454.6|9444.6|9453.4|9443.4|8
1631781470000|2021-09-16 08:37:50|9454.4|9444.4|9450|9440|9454.4|9444.4|9450|9440|11
1631781480000|2021-09-16 08:38:00|9449.5|9439.5|9454.6|9444.6|9455.1|9445.1|9447.3|9437.3|20
1631781490000|2021-09-16 08:38:10|9454.9|9444.9|9456.9|9446.9|9456.9|9446.9|9454.9|9444.9|9
1631781500000|2021-09-16 08:38:20|9457|9447|9457|9447|9457|9447|9457|9447|1
1631781510000|2021-09-16 08:38:30|9457.3|9447.3|9458.3|9448.3|9458.9|9448.9|9457.3|9447.3|4
1631781520000|2021-09-16 08:38:40|9458|9448|9459.1|9449.1|9459.1|9449.1|9456.5|9446.5|9
1631781530000|2021-09-16 08:38:50|9459.4|9449.4|9459.9|9449.9|9459.9|9449.9|9459|9449|9
1631781540000|2021-09-16 08:39:00|9459.8|9449.8|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|14
1631781550000|2021-09-16 08:39:10|9458.5|9448.5|9456.1|9446.1|9458.5|9448.5|9456.1|9446.1|5
1631781560000|2021-09-16 08:39:20|9455.8|9445.8|9454.5|9444.5|9455.9|9445.9|9454.5|9444.5|5
1631781570000|2021-09-16 08:39:30|9454.6|9444.6|9453.3|9443.3|9454.6|9444.6|9452.5|9442.5|7
1631781580000|2021-09-16 08:39:40|9453|9443|9452.9|9442.9|9453.5|9443.5|9452.6|9442.6|6
1631781590000|2021-09-16 08:39:50|9453.1|9443.1|9454.5|9444.5|9454.5|9444.5|9453.1|9443.1|9
1631781600000|2021-09-16 08:40:00|9454.4|9444.4|9449.5|9439.5|9454.4|9444.4|9449.4|9439.4|9
1631781610000|2021-09-16 08:40:10|9449|9439|9447.5|9437.5|9449.1|9439.1|9447.5|9437.5|6
1631781620000|2021-09-16 08:40:20|9448.1|9438.1|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|5
1631781630000|2021-09-16 08:40:30|9448.5|9438.5|9448.3|9438.3|9448.5|9438.5|9447.6|9437.6|5
1631781640000|2021-09-16 08:40:40|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1631781650000|2021-09-16 08:40:50|9449|9439|9448.5|9438.5|9449|9439|9448.3|9438.3|3
1631781660000|2021-09-16 08:41:00|9448.3|9438.3|9448.3|9438.3|9448.5|9438.5|9448|9438|5
1631781670000|2021-09-16 08:41:10|9448|9438|9449.3|9439.3|9449.3|9439.3|9448|9438|4
1631781680000|2021-09-16 08:41:20|9449.1|9439.1|9449|9439|9449.1|9439.1|9448.9|9438.9|3
1631781700000|2021-09-16 08:41:40|9449.3|9439.3|9449.9|9439.9|9449.9|9439.9|9449.3|9439.3|3
1631781710000|2021-09-16 08:41:50|9449.5|9439.5|9449.1|9439.1|9449.5|9439.5|9449.1|9439.1|4
1631781720000|2021-09-16 08:42:00|9448.9|9438.9|9445.5|9435.5|9449|9439|9445|9435|14
1631781730000|2021-09-16 08:42:10|9445.3|9435.3|9445.3|9435.3|9445.6|9435.6|9444.9|9434.9|7
1631781740000|2021-09-16 08:42:20|9445.5|9435.5|9446.4|9436.4|9446.8|9436.8|9445.5|9435.5|10
1631781750000|2021-09-16 08:42:30|9446.6|9436.6|9446.8|9436.8|9446.8|9436.8|9446.6|9436.6|2
1631781760000|2021-09-16 08:42:40|9447|9437|9446.8|9436.8|9447|9437|9446.8|9436.8|4
1631781770000|2021-09-16 08:42:50|9447|9437|9447|9437|9447|9437|9446.8|9436.8|5
1631781780000|2021-09-16 08:43:00|9446.8|9436.8|9449|9439|9449.3|9439.3|9446.8|9436.8|3
1631781800000|2021-09-16 08:43:20|9449.3|9439.3|9448.9|9438.9|9449.6|9439.6|9448.9|9438.9|5
1631781810000|2021-09-16 08:43:30|9449.1|9439.1|9449.3|9439.3|9449.6|9439.6|9449.1|9439.1|6
1631781820000|2021-09-16 08:43:40|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|9449.1|9439.1|1
1631781830000|2021-09-16 08:43:50|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.9|9438.9|5
1631781840000|2021-09-16 08:44:00|9449.1|9439.1|9448|9438|9449.1|9439.1|9447.6|9437.6|11
1631781850000|2021-09-16 08:44:10|9448.1|9438.1|9448.8|9438.8|9448.8|9438.8|9448|9438|6
1631781860000|2021-09-16 08:44:20|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1631781870000|2021-09-16 08:44:30|9448.6|9438.6|9448.5|9438.5|9448.6|9438.6|9448|9438|4
1631781880000|2021-09-16 08:44:40|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1631781890000|2021-09-16 08:44:50|9449|9439|9449.8|9439.8|9449.8|9439.8|9449|9439|2
1631781900000|2021-09-16 08:45:00|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1631781930000|2021-09-16 08:45:30|9448.9|9438.9|9449.5|9439.5|9449.5|9439.5|9448.9|9438.9|6
1631781940000|2021-09-16 08:45:40|9449.4|9439.4|9448.1|9438.1|9449.4|9439.4|9448.1|9438.1|2
1631781950000|2021-09-16 08:45:50|9448.3|9438.3|9448.9|9438.9|9449.1|9439.1|9448.3|9438.3|5
1631781960000|2021-09-16 08:46:00|9448.6|9438.6|9447.6|9437.6|9448.6|9438.6|9447.4|9437.4|5
1631781970000|2021-09-16 08:46:10|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1631781980000|2021-09-16 08:46:20|9448|9438|9447.6|9437.6|9448|9438|9447.6|9437.6|3
1631781990000|2021-09-16 08:46:30|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9446.6|9436.6|5
1631782000000|2021-09-16 08:46:40|9447|9437|9450.9|9440.9|9450.9|9440.9|9447|9437|7
1631782010000|2021-09-16 08:46:50|9451|9441|9451.8|9441.8|9451.9|9441.9|9451|9441|8
1631782020000|2021-09-16 08:47:00|9451.5|9441.5|9454.1|9444.1|9454.1|9444.1|9451.5|9441.5|9
1631782030000|2021-09-16 08:47:10|9454.4|9444.4|9456|9446|9456|9446|9454.4|9444.4|6
1631782040000|2021-09-16 08:47:20|9456.5|9446.5|9454.9|9444.9|9456.5|9446.5|9454.9|9444.9|3
1631782050000|2021-09-16 08:47:30|9455.1|9445.1|9455|9445|9455.1|9445.1|9454.5|9444.5|5
1631782060000|2021-09-16 08:47:40|9454.9|9444.9|9455.1|9445.1|9455.6|9445.6|9454.9|9444.9|7
1631782070000|2021-09-16 08:47:50|9455.4|9445.4|9454.9|9444.9|9455.9|9445.9|9454.9|9444.9|6
1631782080000|2021-09-16 08:48:00|9454.8|9444.8|9454.3|9444.3|9455.9|9445.9|9454.3|9444.3|10
1631782090000|2021-09-16 08:48:10|9454.4|9444.4|9455.9|9445.9|9455.9|9445.9|9454.4|9444.4|2
1631782100000|2021-09-16 08:48:20|9455.6|9445.6|9454.6|9444.6|9456.4|9446.4|9454|9444|14
1631782110000|2021-09-16 08:48:30|9454.4|9444.4|9453.5|9443.5|9454.4|9444.4|9453.5|9443.5|3
1631782120000|2021-09-16 08:48:40|9453.8|9443.8|9453.8|9443.8|9456.5|9446.5|9453.5|9443.5|11
1631782130000|2021-09-16 08:48:50|9453.5|9443.5|9454.1|9444.1|9454.1|9444.1|9453.5|9443.5|7
1631782140000|2021-09-16 08:49:00|9453.9|9443.9|9452.8|9442.8|9453.9|9443.9|9452.4|9442.4|6
1631782150000|2021-09-16 08:49:10|9452.6|9442.6|9453|9443|9453|9443|9452.1|9442.1|6
1631782160000|2021-09-16 08:49:20|9452.6|9442.6|9451.1|9441.1|9452.6|9442.6|9450.8|9440.8|11
1631782170000|2021-09-16 08:49:30|9451|9441|9446.4|9436.4|9451|9441|9446.4|9436.4|10
1631782180000|2021-09-16 08:49:40|9446.1|9436.1|9443.6|9433.6|9446.1|9436.1|9443.4|9433.4|3
1631782190000|2021-09-16 08:49:50|9443.9|9433.9|9445.1|9435.1|9445.1|9435.1|9443.9|9433.9|4
1631782200000|2021-09-16 08:50:00|9445.3|9435.3|9444.5|9434.5|9445.3|9435.3|9444.5|9434.5|6
1631782210000|2021-09-16 08:50:10|9444.6|9434.6|9445.8|9435.8|9445.8|9435.8|9444.6|9434.6|5
1631782220000|2021-09-16 08:50:20|9446|9436|9448.1|9438.1|9448.4|9438.4|9446|9436|5
1631782230000|2021-09-16 08:50:30|9448.3|9438.3|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|6
1631782240000|2021-09-16 08:50:40|9448.5|9438.5|9446.9|9436.9|9448.5|9438.5|9446.9|9436.9|4
1631782250000|2021-09-16 08:50:50|9446.6|9436.6|9442.9|9432.9|9446.6|9436.6|9442.3|9432.3|12
1631782260000|2021-09-16 08:51:00|9443.1|9433.1|9443|9433|9443.5|9433.5|9443|9433|10
1631782270000|2021-09-16 08:51:10|9443.3|9433.3|9444.3|9434.3|9444.4|9434.4|9443.3|9433.3|10
1631782280000|2021-09-16 08:51:20|9444.4|9434.4|9445|9435|9445.8|9435.8|9444.4|9434.4|10
1631782290000|2021-09-16 08:51:30|9445.1|9435.1|9448.3|9438.3|9448.3|9438.3|9445.1|9435.1|7
1631782330000|2021-09-16 08:52:10|9448.4|9438.4|9450.1|9440.1|9450.1|9440.1|9448.4|9438.4|10
1631782340000|2021-09-16 08:52:20|9450.3|9440.3|9451.3|9441.3|9451.6|9441.6|9450.3|9440.3|5
1631782350000|2021-09-16 08:52:30|9451.4|9441.4|9451.8|9441.8|9451.8|9441.8|9451.4|9441.4|3
1631782360000|2021-09-16 08:52:40|9452|9442|9452|9442|9452|9442|9452|9442|1
1631782370000|2021-09-16 08:52:50|9451.9|9441.9|9448.9|9438.9|9451.9|9441.9|9448.9|9438.9|7
1631782380000|2021-09-16 08:53:00|9449|9439|9451.5|9441.5|9451.6|9441.6|9449|9439|7
1631782390000|2021-09-16 08:53:10|9451.6|9441.6|9451.8|9441.8|9452.9|9442.9|9451.6|9441.6|7
1631782400000|2021-09-16 08:53:20|9451.5|9441.5|9453.1|9443.1|9453.1|9443.1|9451.3|9441.3|11
1631782410000|2021-09-16 08:53:30|9453.3|9443.3|9453.5|9443.5|9453.9|9443.9|9453.1|9443.1|7
1631782420000|2021-09-16 08:53:40|9453.4|9443.4|9454.1|9444.1|9454.1|9444.1|9453.4|9443.4|3
1631782430000|2021-09-16 08:53:50|9454.3|9444.3|9454|9444|9454.8|9444.8|9454|9444|6
1631782440000|2021-09-16 08:54:00|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454|9444|3
1631782450000|2021-09-16 08:54:10|9454|9444|9453.5|9443.5|9454|9444|9453.5|9443.5|4
1631782470000|2021-09-16 08:54:30|9453.6|9443.6|9455.6|9445.6|9455.6|9445.6|9453.6|9443.6|6
1631782480000|2021-09-16 08:54:40|9455.5|9445.5|9454.4|9444.4|9455.5|9445.5|9454.4|9444.4|4
1631782510000|2021-09-16 08:55:10|9453.6|9443.6|9452.4|9442.4|9453.6|9443.6|9452.3|9442.3|7
1631782520000|2021-09-16 08:55:20|9452.3|9442.3|9449.6|9439.6|9452.3|9442.3|9449.6|9439.6|5
1631782530000|2021-09-16 08:55:30|9449.8|9439.8|9448.8|9438.8|9449.8|9439.8|9448.4|9438.4|5
1631782540000|2021-09-16 08:55:40|9448.6|9438.6|9447.8|9437.8|9448.6|9438.6|9447.6|9437.6|6
1631782550000|2021-09-16 08:55:50|9448.3|9438.3|9452.5|9442.5|9452.5|9442.5|9448.3|9438.3|7
1631782560000|2021-09-16 08:56:00|9452.3|9442.3|9452.6|9442.6|9452.6|9442.6|9451.8|9441.8|8
1631782570000|2021-09-16 08:56:10|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.8|9442.8|4
1631782580000|2021-09-16 08:56:20|9452.6|9442.6|9453.3|9443.3|9453.3|9443.3|9452.6|9442.6|4
1631782590000|2021-09-16 08:56:30|9453|9443|9453.1|9443.1|9453.1|9443.1|9452.8|9442.8|4
1631782600000|2021-09-16 08:56:40|9452.8|9442.8|9453.5|9443.5|9453.5|9443.5|9452.8|9442.8|3
1631782610000|2021-09-16 08:56:50|9453.6|9443.6|9453.5|9443.5|9454.4|9444.4|9453.4|9443.4|7
1631782620000|2021-09-16 08:57:00|9453.6|9443.6|9453.5|9443.5|9454.8|9444.8|9453.5|9443.5|7
1631782630000|2021-09-16 08:57:10|9453.8|9443.8|9454.6|9444.6|9454.8|9444.8|9453.8|9443.8|4
1631782640000|2021-09-16 08:57:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1631782650000|2021-09-16 08:57:30|9454.4|9444.4|9453.5|9443.5|9454.4|9444.4|9452.5|9442.5|5
1631782660000|2021-09-16 08:57:40|9453.6|9443.6|9456.5|9446.5|9457.3|9447.3|9453.6|9443.6|8
1631782670000|2021-09-16 08:57:50|9456.3|9446.3|9456.8|9446.8|9457.1|9447.1|9456.3|9446.3|5
1631782680000|2021-09-16 08:58:00|9456.6|9446.6|9456.3|9446.3|9456.9|9446.9|9456.3|9446.3|8
1631782690000|2021-09-16 08:58:10|9456|9446|9457.1|9447.1|9457.1|9447.1|9455.6|9445.6|6
1631782700000|2021-09-16 08:58:20|9457|9447|9456|9446|9457|9447|9456|9446|4
1631782710000|2021-09-16 08:58:30|9456.3|9446.3|9456.3|9446.3|9456.9|9446.9|9456.3|9446.3|5
1631782720000|2021-09-16 08:58:40|9456.5|9446.5|9456.5|9446.5|9456.9|9446.9|9456.5|9446.5|6
1631782730000|2021-09-16 08:58:50|9456.4|9446.4|9457.1|9447.1|9457.1|9447.1|9456.4|9446.4|4
1631782740000|2021-09-16 08:59:00|9456.9|9446.9|9456.8|9446.8|9457.4|9447.4|9456.5|9446.5|7
1631782750000|2021-09-16 08:59:10|9456.9|9446.9|9456.3|9446.3|9456.9|9446.9|9456.3|9446.3|3
1631782760000|2021-09-16 08:59:20|9456|9446|9457.6|9447.6|9457.6|9447.6|9456|9446|5
1631782790000|2021-09-16 08:59:50|9458.3|9448.3|9461.4|9451.4|9461.4|9451.4|9457.9|9447.9|5
1631782800000|2021-09-16 09:00:00|9461.6|9451.6|9460|9450|9461.6|9451.6|9459.5|9449.5|10
1631782810000|2021-09-16 09:00:10|9459.8|9449.8|9460.8|9450.8|9460.8|9450.8|9459.4|9449.4|9
1631782820000|2021-09-16 09:00:20|9460.1|9450.1|9459.4|9449.4|9460.1|9450.1|9459.3|9449.3|7
1631782830000|2021-09-16 09:00:30|9459.6|9449.6|9459|9449|9459.6|9449.6|9459|9449|6
1631782840000|2021-09-16 09:00:40|9458.8|9448.8|9458.8|9448.8|9458.8|9448.8|9458.5|9448.5|4
1631782850000|2021-09-16 09:00:50|9458.6|9448.6|9458.4|9448.4|9458.6|9448.6|9458.4|9448.4|2
1631782860000|2021-09-16 09:01:00|9457.5|9447.5|9458.6|9448.6|9459.1|9449.1|9456.4|9446.4|17
1631782870000|2021-09-16 09:01:10|9458.4|9448.4|9459.6|9449.6|9459.6|9449.6|9458.3|9448.3|11
1631782880000|2021-09-16 09:01:20|9459.8|9449.8|9460.3|9450.3|9460.9|9450.9|9459.8|9449.8|5
1631782890000|2021-09-16 09:01:30|9460|9450|9457.8|9447.8|9460|9450|9457.3|9447.3|10
1631782900000|2021-09-16 09:01:40|9456.5|9446.5|9456.9|9446.9|9457.6|9447.6|9456.5|9446.5|7
1631782910000|2021-09-16 09:01:50|9456.8|9446.8|9455.6|9445.6|9456.8|9446.8|9455.6|9445.6|5
1631782920000|2021-09-16 09:02:00|9456.3|9446.3|9459.1|9449.1|9459.4|9449.4|9456.3|9446.3|14
1631782930000|2021-09-16 09:02:10|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|9458.9|9448.9|1
1631782940000|2021-09-16 09:02:20|9460.1|9450.1|9462.6|9452.6|9462.6|9452.6|9460.1|9450.1|6
1631782950000|2021-09-16 09:02:30|9462.9|9452.9|9463.1|9453.1|9463.1|9453.1|9462.9|9452.9|2
1631782960000|2021-09-16 09:02:40|9463.4|9453.4|9461.4|9451.4|9463.4|9453.4|9461|9451|10
1631782970000|2021-09-16 09:02:50|9461.3|9451.3|9461.3|9451.3|9461.4|9451.4|9461.3|9451.3|3
1631782980000|2021-09-16 09:03:00|9461.1|9451.1|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|3
1631782990000|2021-09-16 09:03:10|9461.4|9451.4|9461.1|9451.1|9461.4|9451.4|9461.1|9451.1|2
1631783000000|2021-09-16 09:03:20|9461.4|9451.4|9462.4|9452.4|9462.6|9452.6|9461.4|9451.4|3
1631783010000|2021-09-16 09:03:30|9462.6|9452.6|9463.4|9453.4|9463.4|9453.4|9462.6|9452.6|4
1631783020000|2021-09-16 09:03:40|9463.6|9453.6|9463.3|9453.3|9463.6|9453.6|9463.3|9453.3|3
1631783030000|2021-09-16 09:03:50|9463|9453|9463.4|9453.4|9463.4|9453.4|9462.8|9452.8|4
1631783040000|2021-09-16 09:04:00|9463.6|9453.6|9463.1|9453.1|9463.6|9453.6|9462.8|9452.8|5
1631783050000|2021-09-16 09:04:10|9463.5|9453.5|9468.3|9458.3|9468.3|9458.3|9463.5|9453.5|14
1631783060000|2021-09-16 09:04:20|9468.8|9458.8|9471.1|9461.1|9471.6|9461.6|9468.8|9458.8|9
1631783070000|2021-09-16 09:04:30|9470.8|9460.8|9469.5|9459.5|9472.1|9462.1|9469.3|9459.3|18
1631783080000|2021-09-16 09:04:40|9469.3|9459.3|9467.5|9457.5|9469.3|9459.3|9466.9|9456.9|8
1631783090000|2021-09-16 09:04:50|9467.1|9457.1|9468|9458|9468.6|9458.6|9466.8|9456.8|9
1631783100000|2021-09-16 09:05:00|9468.1|9458.1|9465.5|9455.5|9468.1|9458.1|9465.5|9455.5|8
1631783110000|2021-09-16 09:05:10|9465.8|9455.8|9466.9|9456.9|9466.9|9456.9|9465.8|9455.8|6
1631783120000|2021-09-16 09:05:20|9467|9457|9463.5|9453.5|9467|9457|9463.5|9453.5|7
1631783130000|2021-09-16 09:05:30|9463.3|9453.3|9466.4|9456.4|9466.8|9456.8|9463.3|9453.3|8
1631783140000|2021-09-16 09:05:40|9465.8|9455.8|9465.1|9455.1|9465.8|9455.8|9464.9|9454.9|7
1631783150000|2021-09-16 09:05:50|9465|9455|9464.8|9454.8|9465|9455|9464.4|9454.4|7
1631783160000|2021-09-16 09:06:00|9464.6|9454.6|9463.4|9453.4|9464.6|9454.6|9463.3|9453.3|6
1631783170000|2021-09-16 09:06:10|9463.6|9453.6|9461.1|9451.1|9463.6|9453.6|9461.1|9451.1|5
1631783180000|2021-09-16 09:06:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1631783190000|2021-09-16 09:06:30|9461.1|9451.1|9462.3|9452.3|9462.8|9452.8|9461.1|9451.1|9
1631783210000|2021-09-16 09:06:50|9462.1|9452.1|9461.3|9451.3|9462.1|9452.1|9461.3|9451.3|4
1631783230000|2021-09-16 09:07:10|9461.4|9451.4|9460.9|9450.9|9461.6|9451.6|9460.9|9450.9|6
1631783240000|2021-09-16 09:07:20|9461|9451|9460.6|9450.6|9461|9451|9460.6|9450.6|2
1631783260000|2021-09-16 09:07:40|9460.5|9450.5|9459|9449|9460.5|9450.5|9459|9449|4
1631783270000|2021-09-16 09:07:50|9459.3|9449.3|9458.8|9448.8|9459.8|9449.8|9458|9448|8
1631783280000|2021-09-16 09:08:00|9458.6|9448.6|9457.9|9447.9|9458.6|9448.6|9457.9|9447.9|5
1631783290000|2021-09-16 09:08:10|9458|9448|9458.4|9448.4|9458.8|9448.8|9457.9|9447.9|7
1631783300000|2021-09-16 09:08:20|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|3
1631783310000|2021-09-16 09:08:30|9458.6|9448.6|9458.8|9448.8|9458.8|9448.8|9458.6|9448.6|2
1631783320000|2021-09-16 09:08:40|9458.4|9448.4|9458.8|9448.8|9458.8|9448.8|9458|9448|4
1631783330000|2021-09-16 09:08:50|9459|9449|9459|9449|9459|9449|9459|9449|1
1631783340000|2021-09-16 09:09:00|9458.8|9448.8|9457.9|9447.9|9458.8|9448.8|9457.9|9447.9|3
1631783350000|2021-09-16 09:09:10|9457.8|9447.8|9456.4|9446.4|9457.8|9447.8|9456.4|9446.4|3
1631783360000|2021-09-16 09:09:20|9456.1|9446.1|9457.3|9447.3|9457.6|9447.6|9456.1|9446.1|5
1631783370000|2021-09-16 09:09:30|9457.5|9447.5|9457.3|9447.3|9457.5|9447.5|9457.3|9447.3|2
1631783380000|2021-09-16 09:09:40|9457.1|9447.1|9458.4|9448.4|9458.4|9448.4|9456.4|9446.4|9
1631783390000|2021-09-16 09:09:50|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|2
1631783400000|2021-09-16 09:10:00|9456.8|9446.8|9457.3|9447.3|9457.4|9447.4|9456.8|9446.8|4
1631783410000|2021-09-16 09:10:10|9457|9447|9456.3|9446.3|9457|9447|9456|9446|5
1631783420000|2021-09-16 09:10:20|9456.6|9446.6|9457.4|9447.4|9457.4|9447.4|9456.6|9446.6|10
1631783430000|2021-09-16 09:10:30|9457.6|9447.6|9456.9|9446.9|9457.9|9447.9|9456.6|9446.6|4
1631783440000|2021-09-16 09:10:40|9458.6|9448.6|9459|9449|9459|9449|9458.6|9448.6|5
1631783450000|2021-09-16 09:10:50|9458.9|9448.9|9461.1|9451.1|9461.1|9451.1|9458.5|9448.5|9
1631783460000|2021-09-16 09:11:00|9461.4|9451.4|9461.3|9451.3|9461.5|9451.5|9461.3|9451.3|6
1631783480000|2021-09-16 09:11:20|9461.5|9451.5|9460.5|9450.5|9461.5|9451.5|9460.5|9450.5|4
1631783490000|2021-09-16 09:11:30|9460.9|9450.9|9461.1|9451.1|9461.5|9451.5|9460.9|9450.9|5
1631783500000|2021-09-16 09:11:40|9460.9|9450.9|9459.3|9449.3|9460.9|9450.9|9459.3|9449.3|4
1631783510000|2021-09-16 09:11:50|9459|9449|9459.6|9449.6|9459.6|9449.6|9459|9449|3
1631783520000|2021-09-16 09:12:00|9459.9|9449.9|9459.1|9449.1|9460.4|9450.4|9458.9|9448.9|9
1631783530000|2021-09-16 09:12:10|9459.3|9449.3|9460.1|9450.1|9460.1|9450.1|9459.3|9449.3|4
1631783540000|2021-09-16 09:12:20|9459.9|9449.9|9458.6|9448.6|9459.9|9449.9|9458.4|9448.4|10
1631783550000|2021-09-16 09:12:30|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|9458.1|9448.1|1
1631783560000|2021-09-16 09:12:40|9457.9|9447.9|9457.4|9447.4|9457.9|9447.9|9457.4|9447.4|3
1631783580000|2021-09-16 09:13:00|9457.3|9447.3|9457.1|9447.1|9457.3|9447.3|9456|9446|10
1631783590000|2021-09-16 09:13:10|9457.4|9447.4|9457.4|9447.4|9457.6|9447.6|9457.4|9447.4|7
1631783600000|2021-09-16 09:13:20|9457.3|9447.3|9457.1|9447.1|9457.3|9447.3|9456.9|9446.9|7
1631783610000|2021-09-16 09:13:30|9456.9|9446.9|9457.1|9447.1|9457.1|9447.1|9456.9|9446.9|2
1631783620000|2021-09-16 09:13:40|9456.9|9446.9|9456.9|9446.9|9457.1|9447.1|9456.3|9446.3|8
1631783630000|2021-09-16 09:13:50|9457|9447|9457.1|9447.1|9457.1|9447.1|9456.9|9446.9|4
1631783640000|2021-09-16 09:14:00|9456.9|9446.9|9456.9|9446.9|9456.9|9446.9|9456.3|9446.3|10
1631783650000|2021-09-16 09:14:10|9457|9447|9457.6|9447.6|9457.6|9447.6|9457|9447|2
1631783660000|2021-09-16 09:14:20|9457.9|9447.9|9457.6|9447.6|9458.1|9448.1|9457.4|9447.4|5
1631783670000|2021-09-16 09:14:30|9457.8|9447.8|9457.9|9447.9|9457.9|9447.9|9457.8|9447.8|2
1631783680000|2021-09-16 09:14:40|9458.3|9448.3|9458.9|9448.9|9458.9|9448.9|9458.3|9448.3|2
1631783690000|2021-09-16 09:14:50|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|9459.1|9449.1|1
1631783700000|2021-09-16 09:15:00|9459.4|9449.4|9460.5|9450.5|9460.6|9450.6|9459.4|9449.4|7
1631783710000|2021-09-16 09:15:10|9460.6|9450.6|9460.8|9450.8|9461|9451|9460.5|9450.5|9
1631783720000|2021-09-16 09:15:20|9460.9|9450.9|9462.3|9452.3|9462.3|9452.3|9460.9|9450.9|5
1631783730000|2021-09-16 09:15:30|9462.4|9452.4|9461.3|9451.3|9462.8|9452.8|9461.3|9451.3|8
1631783740000|2021-09-16 09:15:40|9461.6|9451.6|9460.8|9450.8|9461.6|9451.6|9460.8|9450.8|4
1631783750000|2021-09-16 09:15:50|9460.5|9450.5|9460.4|9450.4|9460.5|9450.5|9460.4|9450.4|2
1631783760000|2021-09-16 09:16:00|9460.6|9450.6|9459.8|9449.8|9460.9|9450.9|9459.8|9449.8|7
1631783780000|2021-09-16 09:16:20|9460.1|9450.1|9462.3|9452.3|9462.3|9452.3|9460.1|9450.1|6
1631783790000|2021-09-16 09:16:30|9462.1|9452.1|9461.1|9451.1|9462.1|9452.1|9460.9|9450.9|6
1631783800000|2021-09-16 09:16:40|9461.4|9451.4|9463|9453|9463|9453|9461.4|9451.4|7
1631783810000|2021-09-16 09:16:50|9463.3|9453.3|9463|9453|9463.3|9453.3|9463|9453|4
1631783820000|2021-09-16 09:17:00|9463.5|9453.5|9462.8|9452.8|9463.5|9453.5|9462.8|9452.8|3
1631783830000|2021-09-16 09:17:10|9462.1|9452.1|9462.4|9452.4|9462.4|9452.4|9462.1|9452.1|3
1631783840000|2021-09-16 09:17:20|9462.6|9452.6|9463.9|9453.9|9463.9|9453.9|9462.6|9452.6|6
1631783850000|2021-09-16 09:17:30|9463.6|9453.6|9464.3|9454.3|9464.3|9454.3|9463.4|9453.4|6
1631783860000|2021-09-16 09:17:40|9464.1|9454.1|9462.8|9452.8|9464.1|9454.1|9462.8|9452.8|4
1631783870000|2021-09-16 09:17:50|9462.6|9452.6|9463.5|9453.5|9463.5|9453.5|9462.1|9452.1|5
1631783880000|2021-09-16 09:18:00|9463.8|9453.8|9466.9|9456.9|9466.9|9456.9|9462.6|9452.6|11
1631783890000|2021-09-16 09:18:10|9467.1|9457.1|9467.5|9457.5|9467.5|9457.5|9466.9|9456.9|7
1631783900000|2021-09-16 09:18:20|9467.4|9457.4|9467.3|9457.3|9467.4|9457.4|9466.9|9456.9|4
1631783910000|2021-09-16 09:18:30|9466.9|9456.9|9470.4|9460.4|9470.4|9460.4|9466.3|9456.3|8
1631783920000|2021-09-16 09:18:40|9470.6|9460.6|9470.6|9460.6|9470.9|9460.9|9470|9460|6
1631783930000|2021-09-16 09:18:50|9470|9460|9470.6|9460.6|9470.6|9460.6|9469.8|9459.8|6
1631783940000|2021-09-16 09:19:00|9470|9460|9469.8|9459.8|9471|9461|9469.8|9459.8|12
1631783950000|2021-09-16 09:19:10|9470|9460|9470.4|9460.4|9470.4|9460.4|9469.6|9459.6|4
1631783960000|2021-09-16 09:19:20|9470.6|9460.6|9470.9|9460.9|9470.9|9460.9|9470.4|9460.4|7
1631783970000|2021-09-16 09:19:30|9470.6|9460.6|9471.6|9461.6|9472.3|9462.3|9470.3|9460.3|5
1631783980000|2021-09-16 09:19:40|9472.3|9462.3|9472.4|9462.4|9472.4|9462.4|9471|9461|10
1631783990000|2021-09-16 09:19:50|9471.5|9461.5|9473.4|9463.4|9473.6|9463.6|9471.5|9461.5|6
1631784000000|2021-09-16 09:20:00|9473.8|9463.8|9472.9|9462.9|9473.9|9463.9|9472.5|9462.5|7
1631784010000|2021-09-16 09:20:10|9472.6|9462.6|9471|9461|9472.6|9462.6|9471|9461|7
1631784020000|2021-09-16 09:20:20|9469.9|9459.9|9468.5|9458.5|9469.9|9459.9|9468.3|9458.3|6
1631784030000|2021-09-16 09:20:30|9468.4|9458.4|9466.6|9456.6|9468.4|9458.4|9466.5|9456.5|8
1631784040000|2021-09-16 09:20:40|9466.9|9456.9|9467.1|9457.1|9467.5|9457.5|9466.9|9456.9|5
1631784050000|2021-09-16 09:20:50|9466.5|9456.5|9467|9457|9467.1|9457.1|9466.5|9456.5|8
1631784060000|2021-09-16 09:21:00|9466.9|9456.9|9466.9|9456.9|9467|9457|9466.5|9456.5|6
1631784070000|2021-09-16 09:21:10|9467|9457|9465.9|9455.9|9467.1|9457.1|9465.6|9455.6|6
1631784080000|2021-09-16 09:21:20|9465.5|9455.5|9464.5|9454.5|9465.5|9455.5|9463.8|9453.8|8
1631784090000|2021-09-16 09:21:30|9464.3|9454.3|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|2
1631784100000|2021-09-16 09:21:40|9464.9|9454.9|9464.9|9454.9|9466.4|9456.4|9463.8|9453.8|10
1631784110000|2021-09-16 09:21:50|9465.1|9455.1|9465|9455|9465.9|9455.9|9465|9455|10
1631784120000|2021-09-16 09:22:00|9465.3|9455.3|9465.9|9455.9|9465.9|9455.9|9465.3|9455.3|6
1631784130000|2021-09-16 09:22:10|9466.1|9456.1|9465.9|9455.9|9466.4|9456.4|9465.9|9455.9|3
1631784140000|2021-09-16 09:22:20|9465.6|9455.6|9466.4|9456.4|9466.4|9456.4|9465.5|9455.5|4
1631784150000|2021-09-16 09:22:30|9466.1|9456.1|9465.9|9455.9|9466.1|9456.1|9465.9|9455.9|2
1631784160000|2021-09-16 09:22:40|9466.1|9456.1|9466.4|9456.4|9466.6|9456.6|9465.9|9455.9|6
1631784170000|2021-09-16 09:22:50|9466|9456|9464.1|9454.1|9466|9456|9464.1|9454.1|6
1631784180000|2021-09-16 09:23:00|9464.3|9454.3|9464.1|9454.1|9464.9|9454.9|9464.1|9454.1|9
1631784190000|2021-09-16 09:23:10|9464.4|9454.4|9465.5|9455.5|9465.5|9455.5|9464.4|9454.4|2
1631784200000|2021-09-16 09:23:20|9465.6|9455.6|9465.4|9455.4|9466.3|9456.3|9465.4|9455.4|5
1631784210000|2021-09-16 09:23:30|9465.6|9455.6|9465.9|9455.9|9465.9|9455.9|9465.6|9455.6|2
1631784220000|2021-09-16 09:23:40|9465.6|9455.6|9465.1|9455.1|9465.6|9455.6|9465.1|9455.1|3
1631784230000|2021-09-16 09:23:50|9465.4|9455.4|9465.1|9455.1|9465.8|9455.8|9465.1|9455.1|4
1631784240000|2021-09-16 09:24:00|9465.4|9455.4|9465.4|9455.4|9465.4|9455.4|9465.1|9455.1|3
1631784250000|2021-09-16 09:24:10|9465.1|9455.1|9465.6|9455.6|9465.6|9455.6|9464.5|9454.5|5
1631784260000|2021-09-16 09:24:20|9465.5|9455.5|9465.3|9455.3|9465.5|9455.5|9465.3|9455.3|2
1631784270000|2021-09-16 09:24:30|9465.4|9455.4|9465.4|9455.4|9465.6|9455.6|9465.1|9455.1|5
1631784280000|2021-09-16 09:24:40|9466.6|9456.6|9468.5|9458.5|9468.5|9458.5|9466.6|9456.6|6
1631784290000|2021-09-16 09:24:50|9468.6|9458.6|9468.6|9458.6|9469|9459|9468.5|9458.5|5
1631784300000|2021-09-16 09:25:00|9468.5|9458.5|9468.5|9458.5|9468.5|9458.5|9467.3|9457.3|14
1631784310000|2021-09-16 09:25:10|9468.4|9458.4|9468.6|9458.6|9468.6|9458.6|9468.4|9458.4|3
1631784330000|2021-09-16 09:25:30|9468.8|9458.8|9469.1|9459.1|9469.1|9459.1|9468.8|9458.8|2
1631784350000|2021-09-16 09:25:50|9469.3|9459.3|9469.8|9459.8|9470|9460|9469.3|9459.3|6
1631784360000|2021-09-16 09:26:00|9469.6|9459.6|9471.4|9461.4|9471.6|9461.6|9469.6|9459.6|11
1631784370000|2021-09-16 09:26:10|9471.5|9461.5|9472.6|9462.6|9472.6|9462.6|9471.5|9461.5|8
1631784380000|2021-09-16 09:26:20|9474|9464|9473.4|9463.4|9476.3|9466.3|9473.3|9463.3|10
1631784390000|2021-09-16 09:26:30|9478.4|9468.4|9477.5|9467.5|9478.8|9468.8|9477.3|9467.3|17
1631784400000|2021-09-16 09:26:40|9477.8|9467.8|9477.3|9467.3|9477.8|9467.8|9476.6|9466.6|10
1631784410000|2021-09-16 09:26:50|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.3|9467.3|3
1631784420000|2021-09-16 09:27:00|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|9477.3|9467.3|1
1631784430000|2021-09-16 09:27:10|9477.6|9467.6|9479.6|9469.6|9479.6|9469.6|9477.6|9467.6|11
1631784440000|2021-09-16 09:27:20|9479.4|9469.4|9478.5|9468.5|9479.4|9469.4|9477.6|9467.6|8
1631784450000|2021-09-16 09:27:30|9478.9|9468.9|9478.5|9468.5|9478.9|9468.9|9478.5|9468.5|2
1631784460000|2021-09-16 09:27:40|9478.4|9468.4|9477.6|9467.6|9478.4|9468.4|9477.3|9467.3|5
1631784470000|2021-09-16 09:27:50|9475.3|9465.3|9474.4|9464.4|9475.9|9465.9|9474.4|9464.4|14
1631784480000|2021-09-16 09:28:00|9474.3|9464.3|9473.8|9463.8|9474.3|9464.3|9472.9|9462.9|12
1631784490000|2021-09-16 09:28:10|9472.8|9462.8|9471.6|9461.6|9473.3|9463.3|9471.6|9461.6|10
1631784500000|2021-09-16 09:28:20|9471.8|9461.8|9472.6|9462.6|9472.9|9462.9|9471.8|9461.8|8
1631784510000|2021-09-16 09:28:30|9472.5|9462.5|9472.1|9462.1|9472.5|9462.5|9471.5|9461.5|5
1631784520000|2021-09-16 09:28:40|9472|9462|9472.4|9462.4|9472.4|9462.4|9471.3|9461.3|7
1631784530000|2021-09-16 09:28:50|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|9472.8|9462.8|1
1631784540000|2021-09-16 09:29:00|9472.6|9462.6|9472.3|9462.3|9472.6|9462.6|9472.1|9462.1|4
1631784550000|2021-09-16 09:29:10|9472|9462|9470.9|9460.9|9472|9462|9470.6|9460.6|3
1631784560000|2021-09-16 09:29:20|9470.8|9460.8|9470.3|9460.3|9470.8|9460.8|9470.3|9460.3|4
1631784570000|2021-09-16 09:29:30|9470.5|9460.5|9471.1|9461.1|9471.8|9461.8|9470|9460|12
1631784580000|2021-09-16 09:29:40|9471.3|9461.3|9470.3|9460.3|9471.3|9461.3|9470.3|9460.3|5
1631784590000|2021-09-16 09:29:50|9470.4|9460.4|9470.5|9460.5|9470.5|9460.5|9470.4|9460.4|2
1631784600000|2021-09-16 09:30:00|9470.6|9460.6|9469.3|9459.3|9470.6|9460.6|9469.3|9459.3|6
1631784610000|2021-09-16 09:30:10|9469.4|9459.4|9469.5|9459.5|9469.6|9459.6|9469.4|9459.4|3
1631784620000|2021-09-16 09:30:20|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631784630000|2021-09-16 09:30:30|9469|9459|9467.9|9457.9|9469|9459|9467.9|9457.9|2
1631784640000|2021-09-16 09:30:40|9468|9458|9470.1|9460.1|9470.8|9460.8|9468|9458|6
1631784650000|2021-09-16 09:30:50|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|9470.3|9460.3|1
1631784660000|2021-09-16 09:31:00|9470.5|9460.5|9470.9|9460.9|9471.9|9461.9|9470.5|9460.5|11
1631784670000|2021-09-16 09:31:10|9471|9461|9472.5|9462.5|9472.5|9462.5|9471|9461|14
1631784680000|2021-09-16 09:31:20|9471.6|9461.6|9471.3|9461.3|9471.8|9461.8|9471.1|9461.1|7
1631784690000|2021-09-16 09:31:30|9470.9|9460.9|9469.8|9459.8|9470.9|9460.9|9469.6|9459.6|6
1631784700000|2021-09-16 09:31:40|9469.6|9459.6|9468.5|9458.5|9469.6|9459.6|9468.1|9458.1|6
1631784720000|2021-09-16 09:32:00|9468.3|9458.3|9467.6|9457.6|9468.5|9458.5|9467.6|9457.6|4
1631784730000|2021-09-16 09:32:10|9467.5|9457.5|9467.8|9457.8|9467.8|9457.8|9467.3|9457.3|5
1631784740000|2021-09-16 09:32:20|9467.6|9457.6|9467.3|9457.3|9467.6|9457.6|9467.3|9457.3|2
1631784750000|2021-09-16 09:32:30|9467.1|9457.1|9463.1|9453.1|9467.1|9457.1|9462.5|9452.5|4
1631784760000|2021-09-16 09:32:40|9463.4|9453.4|9463.5|9453.5|9463.5|9453.5|9463.3|9453.3|3
1631784770000|2021-09-16 09:32:50|9463.8|9453.8|9464.3|9454.3|9464.3|9454.3|9463.8|9453.8|6
1631784780000|2021-09-16 09:33:00|9464.5|9454.5|9464.5|9454.5|9464.5|9454.5|9464.3|9454.3|3
1631784790000|2021-09-16 09:33:10|9464.8|9454.8|9464.5|9454.5|9464.8|9454.8|9464.5|9454.5|2
1631784800000|2021-09-16 09:33:20|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|9464.8|9454.8|1
1631784820000|2021-09-16 09:33:40|9465.1|9455.1|9465.1|9455.1|9465.5|9455.5|9465|9455|5
1631784830000|2021-09-16 09:33:50|9464.9|9454.9|9465|9455|9465.3|9455.3|9464.9|9454.9|4
1631784840000|2021-09-16 09:34:00|9464.9|9454.9|9465.8|9455.8|9465.8|9455.8|9464.8|9454.8|6
1631784850000|2021-09-16 09:34:10|9466|9456|9465.4|9455.4|9466|9456|9465.3|9455.3|4
1631784860000|2021-09-16 09:34:20|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|9465.3|9455.3|1
1631784870000|2021-09-16 09:34:30|9465.4|9455.4|9466.1|9456.1|9466.5|9456.5|9465.4|9455.4|9
1631784880000|2021-09-16 09:34:40|9466|9456|9467.6|9457.6|9467.6|9457.6|9465.8|9455.8|8
1631784900000|2021-09-16 09:35:00|9467.4|9457.4|9467.6|9457.6|9467.6|9457.6|9466.6|9456.6|10
1631784910000|2021-09-16 09:35:10|9467.5|9457.5|9466.6|9456.6|9467.5|9457.5|9466.6|9456.6|2
1631784920000|2021-09-16 09:35:20|9466.4|9456.4|9465.8|9455.8|9466.4|9456.4|9465.8|9455.8|2
1631784930000|2021-09-16 09:35:30|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|9465.6|9455.6|1
1631784950000|2021-09-16 09:35:50|9465.4|9455.4|9464.8|9454.8|9465.4|9455.4|9464.8|9454.8|4
1631784960000|2021-09-16 09:36:00|9464.9|9454.9|9465.3|9455.3|9465.3|9455.3|9464.8|9454.8|5
1631784970000|2021-09-16 09:36:10|9465.1|9455.1|9464.9|9454.9|9465.1|9455.1|9464.6|9454.6|5
1631784980000|2021-09-16 09:36:20|9465|9455|9465|9455|9465|9455|9465|9455|1
1631784990000|2021-09-16 09:36:30|9464.9|9454.9|9464.9|9454.9|9464.9|9454.9|9464.5|9454.5|7
1631785000000|2021-09-16 09:36:40|9464.6|9454.6|9462.1|9452.1|9464.6|9454.6|9462|9452|5
1631785010000|2021-09-16 09:36:50|9461.1|9451.1|9461.6|9451.6|9461.6|9451.6|9460.6|9450.6|7
1631785020000|2021-09-16 09:37:00|9461.5|9451.5|9461.6|9451.6|9462.6|9452.6|9460.6|9450.6|8
1631785030000|2021-09-16 09:37:10|9461.9|9451.9|9462.9|9452.9|9463.3|9453.3|9461.9|9451.9|5
1631785050000|2021-09-16 09:37:30|9463.1|9453.1|9461.6|9451.6|9463.1|9453.1|9461.6|9451.6|5
1631785060000|2021-09-16 09:37:40|9461.4|9451.4|9462.4|9452.4|9462.4|9452.4|9461.1|9451.1|6
1631785070000|2021-09-16 09:37:50|9462.1|9452.1|9461.1|9451.1|9462.1|9452.1|9461.1|9451.1|7
1631785080000|2021-09-16 09:38:00|9461|9451|9461.3|9451.3|9461.3|9451.3|9460.8|9450.8|4
1631785090000|2021-09-16 09:38:10|9461.5|9451.5|9462.5|9452.5|9462.8|9452.8|9461.5|9451.5|7
1631785100000|2021-09-16 09:38:20|9462.4|9452.4|9461.9|9451.9|9462.4|9452.4|9461.9|9451.9|2
1631785110000|2021-09-16 09:38:30|9461.6|9451.6|9461.6|9451.6|9461.6|9451.6|9460.9|9450.9|4
1631785120000|2021-09-16 09:38:40|9462|9452|9462.3|9452.3|9462.3|9452.3|9462|9452|2
1631785130000|2021-09-16 09:38:50|9463|9453|9462.6|9452.6|9463|9453|9462.6|9452.6|2
1631785140000|2021-09-16 09:39:00|9462.9|9452.9|9463.4|9453.4|9463.4|9453.4|9461.9|9451.9|4
1631785150000|2021-09-16 09:39:10|9463.3|9453.3|9462.9|9452.9|9463.3|9453.3|9462.1|9452.1|4
1631785160000|2021-09-16 09:39:20|9463.1|9453.1|9464.1|9454.1|9464.5|9454.5|9463.1|9453.1|9
1631785170000|2021-09-16 09:39:30|9464.3|9454.3|9464.6|9454.6|9464.6|9454.6|9464.3|9454.3|5
1631785180000|2021-09-16 09:39:40|9464.5|9454.5|9464.3|9454.3|9464.5|9454.5|9464.3|9454.3|2
1631785190000|2021-09-16 09:39:50|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|9464.6|9454.6|1
1631785200000|2021-09-16 09:40:00|9464.4|9454.4|9464.5|9454.5|9464.5|9454.5|9464.4|9454.4|2
1631785220000|2021-09-16 09:40:20|9464.4|9454.4|9461.9|9451.9|9464.4|9454.4|9461.6|9451.6|4
1631785230000|2021-09-16 09:40:30|9461.6|9451.6|9460.5|9450.5|9461.6|9451.6|9460.4|9450.4|5
1631785240000|2021-09-16 09:40:40|9460.4|9450.4|9460.4|9450.4|9460.4|9450.4|9459.8|9449.8|4
1631785250000|2021-09-16 09:40:50|9461|9451|9459.6|9449.6|9461.5|9451.5|9459.6|9449.6|9
1631785260000|2021-09-16 09:41:00|9459.5|9449.5|9460.1|9450.1|9460.1|9450.1|9459.5|9449.5|4
1631785270000|2021-09-16 09:41:10|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|9459.9|9449.9|1
1631785280000|2021-09-16 09:41:20|9459.6|9449.6|9459.8|9449.8|9460.6|9450.6|9459.1|9449.1|5
1631785300000|2021-09-16 09:41:40|9459.3|9449.3|9460.3|9450.3|9460.5|9450.5|9459.3|9449.3|7
1631785310000|2021-09-16 09:41:50|9460.1|9450.1|9459.1|9449.1|9460.1|9450.1|9459.1|9449.1|6
1631785320000|2021-09-16 09:42:00|9459|9449|9458.5|9448.5|9459|9449|9458.5|9448.5|2
1631785330000|2021-09-16 09:42:10|9458.9|9448.9|9459.3|9449.3|9459.5|9449.5|9458.9|9448.9|4
1631785360000|2021-09-16 09:42:40|9459.5|9449.5|9460.8|9450.8|9460.9|9450.9|9459.5|9449.5|7
1631785370000|2021-09-16 09:42:50|9460.4|9450.4|9460.6|9450.6|9460.6|9450.6|9460.4|9450.4|2
1631785380000|2021-09-16 09:43:00|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|9460.8|9450.8|1
1631785390000|2021-09-16 09:43:10|9460.6|9450.6|9459.6|9449.6|9460.8|9450.8|9459.6|9449.6|8
1631785400000|2021-09-16 09:43:20|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|9459.8|9449.8|1
1631785410000|2021-09-16 09:43:30|9459.6|9449.6|9459|9449|9459.6|9449.6|9459|9449|2
1631785420000|2021-09-16 09:43:40|9458.8|9448.8|9457.8|9447.8|9459|9449|9457.8|9447.8|6
1631785430000|2021-09-16 09:43:50|9457.5|9447.5|9458.8|9448.8|9458.8|9448.8|9457|9447|6
1631785440000|2021-09-16 09:44:00|9457.4|9447.4|9457.3|9447.3|9457.4|9447.4|9457.3|9447.3|2
1631785460000|2021-09-16 09:44:20|9456.5|9446.5|9455.8|9445.8|9456.5|9446.5|9453.5|9443.5|5
1631785470000|2021-09-16 09:44:30|9456.6|9446.6|9458.4|9448.4|9458.4|9448.4|9456.6|9446.6|3
1631785480000|2021-09-16 09:44:40|9458.6|9448.6|9455.4|9445.4|9459.6|9449.6|9455.4|9445.4|8
1631785490000|2021-09-16 09:44:50|9455|9445|9456|9446|9456|9446|9455|9445|3
1631785500000|2021-09-16 09:45:00|9456.3|9446.3|9455|9445|9456.3|9446.3|9455|9445|3
1631785510000|2021-09-16 09:45:10|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454.4|9444.4|3
1631785520000|2021-09-16 09:45:20|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1631785530000|2021-09-16 09:45:30|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|9453.9|9443.9|1
1631785540000|2021-09-16 09:45:40|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|4
1631785550000|2021-09-16 09:45:50|9454.4|9444.4|9450.9|9440.9|9454.5|9444.5|9450.4|9440.4|7
1631785560000|2021-09-16 09:46:00|9450.8|9440.8|9450|9440|9450.8|9440.8|9450|9440|7
1631785570000|2021-09-16 09:46:10|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9449.8|9439.8|9
1631785580000|2021-09-16 09:46:20|9450.3|9440.3|9450.6|9440.6|9451.3|9441.3|9450.3|9440.3|7
1631785590000|2021-09-16 09:46:30|9450.4|9440.4|9448.3|9438.3|9450.4|9440.4|9448|9438|18
1631785600000|2021-09-16 09:46:40|9448.4|9438.4|9448.4|9438.4|9448.4|9438.4|9447|9437|7
1631785610000|2021-09-16 09:46:50|9448.6|9438.6|9449.3|9439.3|9449.5|9439.5|9448.6|9438.6|5
1631785620000|2021-09-16 09:47:00|9449.5|9439.5|9449|9439|9449.5|9439.5|9448.9|9438.9|7
1631785630000|2021-09-16 09:47:10|9449.3|9439.3|9450.4|9440.4|9450.4|9440.4|9449.3|9439.3|5
1631785640000|2021-09-16 09:47:20|9450.6|9440.6|9449.1|9439.1|9451.5|9441.5|9449.1|9439.1|5
1631785650000|2021-09-16 09:47:30|9449.3|9439.3|9450|9440|9450.3|9440.3|9449|9439|8
1631785660000|2021-09-16 09:47:40|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1631785670000|2021-09-16 09:47:50|9450.5|9440.5|9451.1|9441.1|9452.6|9442.6|9450.5|9440.5|7
1631785680000|2021-09-16 09:48:00|9450.9|9440.9|9450.8|9440.8|9450.9|9440.9|9450.6|9440.6|3
1631785690000|2021-09-16 09:48:10|9450.5|9440.5|9450.9|9440.9|9450.9|9440.9|9450.5|9440.5|3
1631785700000|2021-09-16 09:48:20|9451.1|9441.1|9452.9|9442.9|9452.9|9442.9|9451.1|9441.1|4
1631785710000|2021-09-16 09:48:30|9452.6|9442.6|9452.4|9442.4|9452.6|9442.6|9451.9|9441.9|6
1631785720000|2021-09-16 09:48:40|9452.6|9442.6|9453.4|9443.4|9453.4|9443.4|9452.6|9442.6|3
1631785730000|2021-09-16 09:48:50|9453.1|9443.1|9453.1|9443.1|9453.3|9443.3|9453.1|9443.1|3
1631785740000|2021-09-16 09:49:00|9453.3|9443.3|9452.6|9442.6|9453.4|9443.4|9452.4|9442.4|10
1631785750000|2021-09-16 09:49:10|9452.5|9442.5|9452.4|9442.4|9453.6|9443.6|9451.9|9441.9|10
1631785760000|2021-09-16 09:49:20|9453.3|9443.3|9455.4|9445.4|9455.8|9445.8|9453.3|9443.3|6
1631785770000|2021-09-16 09:49:30|9455.1|9445.1|9456.4|9446.4|9456.6|9446.6|9454.5|9444.5|8
1631785780000|2021-09-16 09:49:40|9456.3|9446.3|9455.8|9445.8|9456.3|9446.3|9455.3|9445.3|7
1631785790000|2021-09-16 09:49:50|9455.9|9445.9|9457.1|9447.1|9457.1|9447.1|9455.9|9445.9|3
1631785800000|2021-09-16 09:50:00|9456.9|9446.9|9455.9|9445.9|9457.6|9447.6|9455.9|9445.9|9
1631785810000|2021-09-16 09:50:10|9455.8|9445.8|9454.5|9444.5|9455.8|9445.8|9454.3|9444.3|5
1631785820000|2021-09-16 09:50:20|9453.8|9443.8|9453.4|9443.4|9454|9444|9453.3|9443.3|9
1631785830000|2021-09-16 09:50:30|9453.6|9443.6|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|2
1631785840000|2021-09-16 09:50:40|9453.6|9443.6|9452.6|9442.6|9453.9|9443.9|9452.6|9442.6|9
1631785850000|2021-09-16 09:50:50|9452.4|9442.4|9454|9444|9454|9444|9452.4|9442.4|5
1631785860000|2021-09-16 09:51:00|9454.3|9444.3|9454|9444|9454.3|9444.3|9454|9444|4
1631785890000|2021-09-16 09:51:30|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|2
1631785900000|2021-09-16 09:51:40|9454.9|9444.9|9454.9|9444.9|9454.9|9444.9|9454.8|9444.8|3
1631785920000|2021-09-16 09:52:00|9453.9|9443.9|9450.3|9440.3|9453.9|9443.9|9450.3|9440.3|10
1631785930000|2021-09-16 09:52:10|9450.5|9440.5|9450.9|9440.9|9450.9|9440.9|9450.5|9440.5|2
1631785940000|2021-09-16 09:52:20|9451|9441|9452.9|9442.9|9452.9|9442.9|9451|9441|10
1631785950000|2021-09-16 09:52:30|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1631785960000|2021-09-16 09:52:40|9452.8|9442.8|9453.1|9443.1|9453.4|9443.4|9452.8|9442.8|5
1631785980000|2021-09-16 09:53:00|9453|9443|9448.3|9438.3|9453.3|9443.3|9448.3|9438.3|14
1631785990000|2021-09-16 09:53:10|9448|9438|9450.4|9440.4|9450.6|9440.6|9448|9438|12
1631786000000|2021-09-16 09:53:20|9450|9440|9450.6|9440.6|9450.6|9440.6|9450|9440|6
1631786010000|2021-09-16 09:53:30|9451.1|9441.1|9451.9|9441.9|9451.9|9441.9|9451.1|9441.1|3
1631786020000|2021-09-16 09:53:40|9453|9443|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|4
1631786030000|2021-09-16 09:53:50|9452.5|9442.5|9453.5|9443.5|9453.5|9443.5|9452.5|9442.5|5
1631786040000|2021-09-16 09:54:00|9453.4|9443.4|9453|9443|9453.6|9443.6|9451.9|9441.9|11
1631786050000|2021-09-16 09:54:10|9452.9|9442.9|9451.6|9441.6|9452.9|9442.9|9451.6|9441.6|5
1631786060000|2021-09-16 09:54:20|9451.1|9441.1|9450.1|9440.1|9451.1|9441.1|9450.1|9440.1|2
1631786070000|2021-09-16 09:54:30|9450.4|9440.4|9451|9441|9451|9441|9450.4|9440.4|8
1631786080000|2021-09-16 09:54:40|9450.8|9440.8|9452.8|9442.8|9453|9443|9450.8|9440.8|11
1631786090000|2021-09-16 09:54:50|9452.5|9442.5|9453|9443|9453.3|9443.3|9452.5|9442.5|8
1631786100000|2021-09-16 09:55:00|9452.9|9442.9|9450.6|9440.6|9452.9|9442.9|9450.6|9440.6|12
1631786110000|2021-09-16 09:55:10|9450.3|9440.3|9449.9|9439.9|9450.3|9440.3|9449.9|9439.9|3
1631786120000|2021-09-16 09:55:20|9449.1|9439.1|9448.3|9438.3|9449.1|9439.1|9448|9438|7
1631786130000|2021-09-16 09:55:30|9448|9438|9446.4|9436.4|9448|9438|9445.8|9435.8|7
1631786140000|2021-09-16 09:55:40|9446.3|9436.3|9449.4|9439.4|9449.4|9439.4|9444.4|9434.4|12
1631786150000|2021-09-16 09:55:50|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|7
1631786160000|2021-09-16 09:56:00|9450.6|9440.6|9451.4|9441.4|9451.4|9441.4|9450.6|9440.6|2
1631786170000|2021-09-16 09:56:10|9451.8|9441.8|9452.9|9442.9|9452.9|9442.9|9451.5|9441.5|7
1631786180000|2021-09-16 09:56:20|9452.8|9442.8|9453.4|9443.4|9453.4|9443.4|9451.8|9441.8|10
1631786190000|2021-09-16 09:56:30|9453.3|9443.3|9453.4|9443.4|9453.4|9443.4|9453.1|9443.1|3
1631786200000|2021-09-16 09:56:40|9453.1|9443.1|9451.9|9441.9|9453.1|9443.1|9451.9|9441.9|8
1631786210000|2021-09-16 09:56:50|9451.8|9441.8|9455|9445|9455|9445|9451.8|9441.8|5
1631786220000|2021-09-16 09:57:00|9454.8|9444.8|9454|9444|9454.8|9444.8|9453.1|9443.1|8
1631786230000|2021-09-16 09:57:10|9453.9|9443.9|9453.1|9443.1|9453.9|9443.9|9452|9442|6
1631786240000|2021-09-16 09:57:20|9452.9|9442.9|9453.1|9443.1|9453.1|9443.1|9452.9|9442.9|2
1631786250000|2021-09-16 09:57:30|9453|9443|9452|9442|9453.1|9443.1|9452|9442|7
1631786260000|2021-09-16 09:57:40|9451.8|9441.8|9452.3|9442.3|9452.8|9442.8|9451.8|9441.8|6
1631786270000|2021-09-16 09:57:50|9452.4|9442.4|9453|9443|9453|9443|9452.4|9442.4|7
1631786280000|2021-09-16 09:58:00|9453.3|9443.3|9454.8|9444.8|9454.8|9444.8|9453.3|9443.3|4
1631786290000|2021-09-16 09:58:10|9454.5|9444.5|9452.9|9442.9|9454.5|9444.5|9451.3|9441.3|6
1631786300000|2021-09-16 09:58:20|9452.6|9442.6|9453.4|9443.4|9453.4|9443.4|9452.3|9442.3|4
1631786310000|2021-09-16 09:58:30|9453.1|9443.1|9453.9|9443.9|9453.9|9443.9|9452.5|9442.5|4
1631786320000|2021-09-16 09:58:40|9453.8|9443.8|9454.9|9444.9|9455.3|9445.3|9453.4|9443.4|10
1631786330000|2021-09-16 09:58:50|9455.1|9445.1|9455.3|9445.3|9455.3|9445.3|9455.1|9445.1|2
1631786340000|2021-09-16 09:59:00|9455.1|9445.1|9453.4|9443.4|9455.1|9445.1|9453.4|9443.4|7
1631786350000|2021-09-16 09:59:10|9452.9|9442.9|9451.4|9441.4|9453.1|9443.1|9451.4|9441.4|4
1631786380000|2021-09-16 09:59:40|9451.1|9441.1|9450.1|9440.1|9451.4|9441.4|9450.1|9440.1|4
1631786390000|2021-09-16 09:59:50|9450.3|9440.3|9451.3|9441.3|9451.3|9441.3|9450.3|9440.3|2
1631786400000|2021-09-16 10:00:00|9450.9|9440.9|9444|9434|9450.9|9440.9|9443.5|9433.5|13
1631786410000|2021-09-16 10:00:10|9444.3|9434.3|9445.8|9435.8|9445.9|9435.9|9444.3|9434.3|5
1631786420000|2021-09-16 10:00:20|9445.9|9435.9|9445.8|9435.8|9447|9437|9445.5|9435.5|11
1631786430000|2021-09-16 10:00:30|9445.5|9435.5|9447.8|9437.8|9447.9|9437.9|9445.5|9435.5|13
1631786440000|2021-09-16 10:00:40|9448|9438|9449.3|9439.3|9449.3|9439.3|9447.6|9437.6|8
1631786450000|2021-09-16 10:00:50|9449.6|9439.6|9449.9|9439.9|9450.1|9440.1|9448.8|9438.8|6
1631786460000|2021-09-16 10:01:00|9449.5|9439.5|9449.3|9439.3|9450|9440|9449|9439|10
1631786470000|2021-09-16 10:01:10|9449|9439|9451|9441|9451|9441|9449|9439|5
1631786480000|2021-09-16 10:01:20|9450.6|9440.6|9450.5|9440.5|9451.4|9441.4|9450.5|9440.5|10
1631786490000|2021-09-16 10:01:30|9450.4|9440.4|9449.9|9439.9|9450.4|9440.4|9448.8|9438.8|10
1631786500000|2021-09-16 10:01:40|9450.1|9440.1|9448.8|9438.8|9450.1|9440.1|9448.8|9438.8|3
1631786510000|2021-09-16 10:01:50|9448.9|9438.9|9450.1|9440.1|9450.1|9440.1|9448.9|9438.9|2
1631786520000|2021-09-16 10:02:00|9450.5|9440.5|9448.8|9438.8|9450.5|9440.5|9448.6|9438.6|4
1631786530000|2021-09-16 10:02:10|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1631786540000|2021-09-16 10:02:20|9450.8|9440.8|9451.3|9441.3|9451.3|9441.3|9450.6|9440.6|6
1631786550000|2021-09-16 10:02:30|9451|9441|9450.9|9440.9|9451|9441|9450.3|9440.3|5
1631786590000|2021-09-16 10:03:10|9451.8|9441.8|9452.1|9442.1|9452.1|9442.1|9451.5|9441.5|9
1631786600000|2021-09-16 10:03:20|9452|9442|9451.9|9441.9|9452|9442|9451.5|9441.5|3
1631786610000|2021-09-16 10:03:30|9452|9442|9451.5|9441.5|9452.5|9442.5|9451.5|9441.5|5
1631786620000|2021-09-16 10:03:40|9451.8|9441.8|9454.5|9444.5|9454.5|9444.5|9451.8|9441.8|7
1631786630000|2021-09-16 10:03:50|9455|9445|9454.5|9444.5|9455|9445|9454.5|9444.5|4
1631786640000|2021-09-16 10:04:00|9452.6|9442.6|9450.3|9440.3|9452.6|9442.6|9450.3|9440.3|10
1631786650000|2021-09-16 10:04:10|9450.5|9440.5|9451.3|9441.3|9452.1|9442.1|9450.3|9440.3|8
1631786660000|2021-09-16 10:04:20|9451|9441|9451.1|9441.1|9451.1|9441.1|9450.5|9440.5|12
1631786670000|2021-09-16 10:04:30|9451.3|9441.3|9452|9442|9452|9442|9451.3|9441.3|6
1631786680000|2021-09-16 10:04:40|9452.4|9442.4|9452.6|9442.6|9452.6|9442.6|9452.4|9442.4|2
1631786690000|2021-09-16 10:04:50|9452.8|9442.8|9453.6|9443.6|9453.6|9443.6|9452.8|9442.8|2
1631786700000|2021-09-16 10:05:00|9453.9|9443.9|9453.5|9443.5|9453.9|9443.9|9453.5|9443.5|3
1631786720000|2021-09-16 10:05:20|9453.4|9443.4|9451.8|9441.8|9453.4|9443.4|9451.8|9441.8|7
1631786730000|2021-09-16 10:05:30|9452|9442|9451.1|9441.1|9452.4|9442.4|9450.8|9440.8|9
1631786740000|2021-09-16 10:05:40|9450.3|9440.3|9449.9|9439.9|9451|9441|9449.9|9439.9|4
1631786750000|2021-09-16 10:05:50|9449.6|9439.6|9448.8|9438.8|9449.6|9439.6|9448.8|9438.8|3
1631786760000|2021-09-16 10:06:00|9448.6|9438.6|9446.6|9436.6|9449.4|9439.4|9446.6|9436.6|14
1631786770000|2021-09-16 10:06:10|9446.5|9436.5|9446.9|9436.9|9446.9|9436.9|9446.5|9436.5|2
1631786790000|2021-09-16 10:06:30|9447.5|9437.5|9448|9438|9448.8|9438.8|9447.5|9437.5|5
1631786800000|2021-09-16 10:06:40|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|9448.1|9438.1|1
1631786810000|2021-09-16 10:06:50|9448.3|9438.3|9449.5|9439.5|9450.4|9440.4|9448.3|9438.3|6
1631786820000|2021-09-16 10:07:00|9449.6|9439.6|9448.8|9438.8|9449.9|9439.9|9448.8|9438.8|6
1631786830000|2021-09-16 10:07:10|9448.9|9438.9|9449.6|9439.6|9449.6|9439.6|9448.9|9438.9|7
1631786840000|2021-09-16 10:07:20|9449.5|9439.5|9448.8|9438.8|9449.5|9439.5|9448.8|9438.8|2
1631786850000|2021-09-16 10:07:30|9449|9439|9450.3|9440.3|9450.3|9440.3|9449|9439|6
1631786860000|2021-09-16 10:07:40|9450|9440|9450.6|9440.6|9450.6|9440.6|9449.6|9439.6|5
1631786870000|2021-09-16 10:07:50|9450.4|9440.4|9443.4|9433.4|9450.4|9440.4|9443.4|9433.4|12
1631786880000|2021-09-16 10:08:00|9443.3|9433.3|9441|9431|9444|9434|9441|9431|8
1631786890000|2021-09-16 10:08:10|9442|9432|9441.3|9431.3|9442|9432|9441|9431|5
1631786900000|2021-09-16 10:08:20|9441.1|9431.1|9440.3|9430.3|9441.1|9431.1|9440.1|9430.1|6
1631786920000|2021-09-16 10:08:40|9440.5|9430.5|9440.8|9430.8|9440.8|9430.8|9440.4|9430.4|7
1631786930000|2021-09-16 10:08:50|9441|9431|9437.5|9427.5|9441|9431|9437.5|9427.5|15
1631786940000|2021-09-16 10:09:00|9436.8|9426.8|9432.6|9422.6|9436.8|9426.8|9432.1|9422.1|14
1631786950000|2021-09-16 10:09:10|9432.8|9422.8|9433.3|9423.3|9433.3|9423.3|9432.6|9422.6|4
1631786960000|2021-09-16 10:09:20|9433.5|9423.5|9432.5|9422.5|9433.5|9423.5|9432.5|9422.5|4
1631786970000|2021-09-16 10:09:30|9432.3|9422.3|9432.9|9422.9|9433.4|9423.4|9432.3|9422.3|6
1631786980000|2021-09-16 10:09:40|9432.6|9422.6|9434|9424|9434|9424|9432.6|9422.6|5
1631786990000|2021-09-16 10:09:50|9433.6|9423.6|9433.6|9423.6|9433.6|9423.6|9433.4|9423.4|4
1631787000000|2021-09-16 10:10:00|9433.9|9423.9|9433|9423|9434|9424|9433|9423|6
1631787010000|2021-09-16 10:10:10|9432.8|9422.8|9432.9|9422.9|9432.9|9422.9|9432.8|9422.8|2
1631787030000|2021-09-16 10:10:30|9433.1|9423.1|9433.6|9423.6|9433.9|9423.9|9433.1|9423.1|8
1631787040000|2021-09-16 10:10:40|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432.8|9422.8|3
1631787050000|2021-09-16 10:10:50|9433.3|9423.3|9432.8|9422.8|9433.3|9423.3|9432.8|9422.8|2
1631787060000|2021-09-16 10:11:00|9433|9423|9433.6|9423.6|9433.6|9423.6|9433|9423|3
1631787070000|2021-09-16 10:11:10|9433.9|9423.9|9434.8|9424.8|9434.8|9424.8|9433.8|9423.8|7
1631787080000|2021-09-16 10:11:20|9435.3|9425.3|9436.4|9426.4|9436.4|9426.4|9435.3|9425.3|6
1631787090000|2021-09-16 10:11:30|9436.5|9426.5|9436.1|9426.1|9436.5|9426.5|9436.1|9426.1|3
1631787100000|2021-09-16 10:11:40|9436.6|9426.6|9436.6|9426.6|9436.9|9426.9|9436.4|9426.4|7
1631787110000|2021-09-16 10:11:50|9436.5|9426.5|9433.8|9423.8|9436.5|9426.5|9433.3|9423.3|6
1631787120000|2021-09-16 10:12:00|9433.9|9423.9|9437.1|9427.1|9437.1|9427.1|9432.8|9422.8|11
1631787130000|2021-09-16 10:12:10|9437|9427|9438.5|9428.5|9438.5|9428.5|9436.8|9426.8|5
1631787140000|2021-09-16 10:12:20|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.3|9428.3|6
1631787150000|2021-09-16 10:12:30|9439|9429|9439.9|9429.9|9440.1|9430.1|9439|9429|6
1631787160000|2021-09-16 10:12:40|9439.6|9429.6|9441|9431|9442|9432|9439.6|9429.6|11
1631787170000|2021-09-16 10:12:50|9441.1|9431.1|9442.4|9432.4|9442.8|9432.8|9441.1|9431.1|8
1631787180000|2021-09-16 10:13:00|9442.6|9432.6|9441.9|9431.9|9443.8|9433.8|9441.5|9431.5|12
1631787190000|2021-09-16 10:13:10|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|9442.1|9432.1|1
1631787200000|2021-09-16 10:13:20|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1631787240000|2021-09-16 10:14:00|9442.8|9432.8|9443.6|9433.6|9444|9434|9442.8|9432.8|5
1631787250000|2021-09-16 10:14:10|9443.3|9433.3|9443.9|9433.9|9443.9|9433.9|9443.3|9433.3|3
1631787260000|2021-09-16 10:14:20|9444.4|9434.4|9444.3|9434.3|9444.9|9434.9|9444|9434|6
1631787270000|2021-09-16 10:14:30|9444.4|9434.4|9442.1|9432.1|9444.9|9434.9|9442.1|9432.1|5
1631787280000|2021-09-16 10:14:40|9441.9|9431.9|9441.3|9431.3|9441.9|9431.9|9441.3|9431.3|4
1631787290000|2021-09-16 10:14:50|9442.3|9432.3|9441.9|9431.9|9442.3|9432.3|9441.9|9431.9|3
1631787300000|2021-09-16 10:15:00|9441.1|9431.1|9442.8|9432.8|9443.9|9433.9|9441.1|9431.1|9
1631787320000|2021-09-16 10:15:20|9442.9|9432.9|9444.6|9434.6|9444.6|9434.6|9442.9|9432.9|5
1631787330000|2021-09-16 10:15:30|9444.4|9434.4|9445|9435|9445|9435|9443.1|9433.1|6
1631787340000|2021-09-16 10:15:40|9444.6|9434.6|9442.6|9432.6|9444.6|9434.6|9442.5|9432.5|10
1631787350000|2021-09-16 10:15:50|9442.8|9432.8|9443.5|9433.5|9443.5|9433.5|9442.6|9432.6|7
1631787360000|2021-09-16 10:16:00|9443.8|9433.8|9445.1|9435.1|9445.9|9435.9|9443.8|9433.8|9
1631787370000|2021-09-16 10:16:10|9445.3|9435.3|9446.5|9436.5|9446.6|9436.6|9445.3|9435.3|8
1631787380000|2021-09-16 10:16:20|9446.6|9436.6|9447.5|9437.5|9447.5|9437.5|9446.3|9436.3|6
1631787390000|2021-09-16 10:16:30|9447.4|9437.4|9450.3|9440.3|9450.9|9440.9|9447.3|9437.3|12
1631787400000|2021-09-16 10:16:40|9450.4|9440.4|9450.6|9440.6|9450.6|9440.6|9450|9440|8
1631787410000|2021-09-16 10:16:50|9450.5|9440.5|9451.5|9441.5|9451.5|9441.5|9450.3|9440.3|7
1631787420000|2021-09-16 10:17:00|9451.3|9441.3|9450.1|9440.1|9451.3|9441.3|9449.6|9439.6|9
1631787430000|2021-09-16 10:17:10|9450|9440|9448.6|9438.6|9450.1|9440.1|9448.5|9438.5|10
1631787440000|2021-09-16 10:17:20|9449|9439|9449.1|9439.1|9449.1|9439.1|9448.8|9438.8|3
1631787450000|2021-09-16 10:17:30|9449.5|9439.5|9449.9|9439.9|9449.9|9439.9|9449.5|9439.5|2
1631787460000|2021-09-16 10:17:40|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|2
1631787470000|2021-09-16 10:17:50|9449.1|9439.1|9449.3|9439.3|9450.3|9440.3|9448.6|9438.6|7
1631787480000|2021-09-16 10:18:00|9449.4|9439.4|9449.3|9439.3|9449.5|9439.5|9448.6|9438.6|7
1631787510000|2021-09-16 10:18:30|9449.4|9439.4|9449.3|9439.3|9450|9440|9449.3|9439.3|4
1631787520000|2021-09-16 10:18:40|9449.5|9439.5|9449.9|9439.9|9450.1|9440.1|9449.5|9439.5|10
1631787530000|2021-09-16 10:18:50|9449.5|9439.5|9449.9|9439.9|9449.9|9439.9|9449.5|9439.5|2
1631787540000|2021-09-16 10:19:00|9449.8|9439.8|9451.8|9441.8|9451.8|9441.8|9449|9439|9
1631787550000|2021-09-16 10:19:10|9452.3|9442.3|9454|9444|9454|9444|9452.3|9442.3|2
1631787560000|2021-09-16 10:19:20|9454.3|9444.3|9455.1|9445.1|9455.4|9445.4|9454.1|9444.1|8
1631787570000|2021-09-16 10:19:30|9455|9445|9454.9|9444.9|9455|9445|9454.8|9444.8|3
1631787580000|2021-09-16 10:19:40|9454.6|9444.6|9454.5|9444.5|9454.6|9444.6|9454.4|9444.4|3
1631787590000|2021-09-16 10:19:50|9454.1|9444.1|9453.3|9443.3|9454.1|9444.1|9452.1|9442.1|10
1631787600000|2021-09-16 10:20:00|9453.1|9443.1|9451.8|9441.8|9453.1|9443.1|9451.1|9441.1|9
1631787610000|2021-09-16 10:20:10|9451|9441|9451.9|9441.9|9451.9|9441.9|9450.9|9440.9|4
1631787630000|2021-09-16 10:20:30|9452|9442|9451.9|9441.9|9452.8|9442.8|9451.4|9441.4|6
1631787640000|2021-09-16 10:20:40|9452|9442|9453.1|9443.1|9453.1|9443.1|9452|9442|4
1631787660000|2021-09-16 10:21:00|9452.8|9442.8|9452.9|9442.9|9452.9|9442.9|9452.4|9442.4|4
1631787670000|2021-09-16 10:21:10|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|9453.1|9443.1|1
1631787690000|2021-09-16 10:21:30|9452.8|9442.8|9451.4|9441.4|9452.8|9442.8|9451.4|9441.4|8
1631787710000|2021-09-16 10:21:50|9450.8|9440.8|9449|9439|9450.8|9440.8|9448.9|9438.9|8
1631787720000|2021-09-16 10:22:00|9448.6|9438.6|9449.1|9439.1|9449.5|9439.5|9448.6|9438.6|5
1631787730000|2021-09-16 10:22:10|9450.5|9440.5|9450.1|9440.1|9450.5|9440.5|9450.1|9440.1|2
1631787740000|2021-09-16 10:22:20|9450|9440|9449.6|9439.6|9450.1|9440.1|9449|9439|8
1631787750000|2021-09-16 10:22:30|9449.3|9439.3|9450.3|9440.3|9450.3|9440.3|9449.1|9439.1|3
1631787760000|2021-09-16 10:22:40|9450.1|9440.1|9449.3|9439.3|9450.1|9440.1|9449.3|9439.3|5
1631787770000|2021-09-16 10:22:50|9449.1|9439.1|9449.3|9439.3|9449.3|9439.3|9448.4|9438.4|3
1631787780000|2021-09-16 10:23:00|9449.4|9439.4|9449.5|9439.5|9450.3|9440.3|9449.1|9439.1|12
1631787790000|2021-09-16 10:23:10|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1631787800000|2021-09-16 10:23:20|9449.1|9439.1|9450.8|9440.8|9450.8|9440.8|9448.9|9438.9|6
1631787810000|2021-09-16 10:23:30|9451.1|9441.1|9450.9|9440.9|9451.6|9441.6|9450.8|9440.8|9
1631787820000|2021-09-16 10:23:40|9451|9441|9451|9441|9451|9441|9449.8|9439.8|8
1631787830000|2021-09-16 10:23:50|9450.9|9440.9|9450.4|9440.4|9450.9|9440.9|9450.3|9440.3|5
1631787840000|2021-09-16 10:24:00|9450|9440|9450.9|9440.9|9450.9|9440.9|9450|9440|4
1631787850000|2021-09-16 10:24:10|9450.8|9440.8|9450.6|9440.6|9451.1|9441.1|9449.9|9439.9|10
1631787860000|2021-09-16 10:24:20|9450.8|9440.8|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|7
1631787870000|2021-09-16 10:24:30|9451.4|9441.4|9451.1|9441.1|9451.4|9441.4|9451.1|9441.1|2
1631787880000|2021-09-16 10:24:40|9450.5|9440.5|9449.9|9439.9|9450.5|9440.5|9449.3|9439.3|6
1631787890000|2021-09-16 10:24:50|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9449.9|9439.9|3
1631787900000|2021-09-16 10:25:00|9449.8|9439.8|9449.5|9439.5|9449.8|9439.8|9449.5|9439.5|2
1631787910000|2021-09-16 10:25:10|9450.1|9440.1|9449.5|9439.5|9450.1|9440.1|9449.5|9439.5|6
1631787920000|2021-09-16 10:25:20|9449.9|9439.9|9450.5|9440.5|9450.5|9440.5|9449.9|9439.9|3
1631787930000|2021-09-16 10:25:30|9451.4|9441.4|9453.4|9443.4|9453.4|9443.4|9450.8|9440.8|8
1631787940000|2021-09-16 10:25:40|9453.6|9443.6|9453.8|9443.8|9454.3|9444.3|9453.4|9443.4|6
1631787950000|2021-09-16 10:25:50|9454.5|9444.5|9453.5|9443.5|9455.3|9445.3|9453.5|9443.5|7
1631787960000|2021-09-16 10:26:00|9453.8|9443.8|9454.5|9444.5|9455|9445|9453.8|9443.8|5
1631787970000|2021-09-16 10:26:10|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1631787980000|2021-09-16 10:26:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1631787990000|2021-09-16 10:26:30|9453.8|9443.8|9452|9442|9453.8|9443.8|9452|9442|5
1631788000000|2021-09-16 10:26:40|9451.9|9441.9|9451.8|9441.8|9451.9|9441.9|9451.8|9441.8|2
1631788010000|2021-09-16 10:26:50|9451.5|9441.5|9450.8|9440.8|9452.4|9442.4|9450.8|9440.8|10
1631788020000|2021-09-16 10:27:00|9450.9|9440.9|9451|9441|9451.3|9441.3|9450.6|9440.6|5
1631788030000|2021-09-16 10:27:10|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|1
1631788040000|2021-09-16 10:27:20|9450.5|9440.5|9454.1|9444.1|9454.5|9444.5|9448.4|9438.4|11
1631788050000|2021-09-16 10:27:30|9453.9|9443.9|9454.5|9444.5|9454.8|9444.8|9453.9|9443.9|8
1631788060000|2021-09-16 10:27:40|9454.9|9444.9|9454.3|9444.3|9454.9|9444.9|9454.3|9444.3|4
1631788070000|2021-09-16 10:27:50|9454|9444|9454.6|9444.6|9454.8|9444.8|9454|9444|5
1631788080000|2021-09-16 10:28:00|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631788090000|2021-09-16 10:28:10|9454.6|9444.6|9452.8|9442.8|9454.6|9444.6|9452.8|9442.8|9
1631788100000|2021-09-16 10:28:20|9452.1|9442.1|9452.3|9442.3|9452.3|9442.3|9451.9|9441.9|6
1631788110000|2021-09-16 10:28:30|9452|9442|9452.5|9442.5|9452.8|9442.8|9452|9442|6
1631788120000|2021-09-16 10:28:40|9452.3|9442.3|9452.3|9442.3|9452.5|9442.5|9451.6|9441.6|10
1631788130000|2021-09-16 10:28:50|9452.5|9442.5|9452.8|9442.8|9453.3|9443.3|9452|9442|11
1631788140000|2021-09-16 10:29:00|9452.5|9442.5|9451.8|9441.8|9452.5|9442.5|9451.8|9441.8|4
1631788150000|2021-09-16 10:29:10|9451.5|9441.5|9450.3|9440.3|9451.5|9441.5|9450|9440|4
1631788160000|2021-09-16 10:29:20|9450|9440|9450|9440|9450.6|9440.6|9449.8|9439.8|7
1631788170000|2021-09-16 10:29:30|9450.1|9440.1|9450.1|9440.1|9450.1|9440.1|9450|9440|3
1631788180000|2021-09-16 10:29:40|9450.4|9440.4|9450.9|9440.9|9450.9|9440.9|9450|9440|8
1631788190000|2021-09-16 10:29:50|9451.3|9441.3|9451.5|9441.5|9451.5|9441.5|9450.8|9440.8|6
1631788200000|2021-09-16 10:30:00|9451.9|9441.9|9454.6|9444.6|9454.6|9444.6|9451.9|9441.9|13
1631788210000|2021-09-16 10:30:10|9454.8|9444.8|9453.9|9443.9|9455.5|9445.5|9453.9|9443.9|9
1631788220000|2021-09-16 10:30:20|9454.1|9444.1|9454.9|9444.9|9454.9|9444.9|9453.5|9443.5|6
1631788230000|2021-09-16 10:30:30|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9453.3|9443.3|7
1631788240000|2021-09-16 10:30:40|9454.3|9444.3|9454.4|9444.4|9454.9|9444.9|9454.3|9444.3|8
1631788250000|2021-09-16 10:30:50|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|9454.6|9444.6|1
1631788260000|2021-09-16 10:31:00|9454.5|9444.5|9450.3|9440.3|9454.5|9444.5|9450.3|9440.3|10
1631788270000|2021-09-16 10:31:10|9450|9440|9449.3|9439.3|9450|9440|9449.3|9439.3|3
1631788280000|2021-09-16 10:31:20|9449.5|9439.5|9449.9|9439.9|9449.9|9439.9|9449.5|9439.5|2
1631788290000|2021-09-16 10:31:30|9450|9440|9450|9440|9450|9440|9449.3|9439.3|4
1631788300000|2021-09-16 10:31:40|9450.4|9440.4|9451.1|9441.1|9451.1|9441.1|9450.4|9440.4|2
1631788310000|2021-09-16 10:31:50|9451|9441|9450.4|9440.4|9451|9441|9450.4|9440.4|3
1631788320000|2021-09-16 10:32:00|9449.9|9439.9|9449.3|9439.3|9450.3|9440.3|9449.1|9439.1|7
1631788340000|2021-09-16 10:32:20|9449|9439|9449|9439|9449|9439|9448.5|9438.5|3
1631788370000|2021-09-16 10:32:50|9449.1|9439.1|9449.3|9439.3|9449.5|9439.5|9449.1|9439.1|6
1631788380000|2021-09-16 10:33:00|9449.4|9439.4|9450.5|9440.5|9450.5|9440.5|9449.4|9439.4|2
1631788390000|2021-09-16 10:33:10|9451.1|9441.1|9452.5|9442.5|9452.9|9442.9|9450.8|9440.8|5
1631788400000|2021-09-16 10:33:20|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|3
1631788410000|2021-09-16 10:33:30|9451.4|9441.4|9448.8|9438.8|9451.4|9441.4|9448.8|9438.8|3
1631788430000|2021-09-16 10:33:50|9448.5|9438.5|9446.4|9436.4|9448.5|9438.5|9446.4|9436.4|8
1631788440000|2021-09-16 10:34:00|9446.5|9436.5|9446.9|9436.9|9446.9|9436.9|9446.5|9436.5|3
1631788450000|2021-09-16 10:34:10|9446.6|9436.6|9446.3|9436.3|9446.9|9436.9|9446.3|9436.3|6
1631788460000|2021-09-16 10:34:20|9446.8|9436.8|9447|9437|9447.3|9437.3|9446.8|9436.8|5
1631788470000|2021-09-16 10:34:30|9447.1|9437.1|9448.1|9438.1|9448.1|9438.1|9447.1|9437.1|5
1631788480000|2021-09-16 10:34:40|9448.4|9438.4|9448.5|9438.5|9449.3|9439.3|9446.8|9436.8|10
1631788490000|2021-09-16 10:34:50|9448.8|9438.8|9448.9|9438.9|9449.5|9439.5|9448.8|9438.8|5
1631788500000|2021-09-16 10:35:00|9448.5|9438.5|9448.3|9438.3|9448.9|9438.9|9447.5|9437.5|10
1631788510000|2021-09-16 10:35:10|9447.8|9437.8|9447.6|9437.6|9447.8|9437.8|9446.4|9436.4|9
1631788520000|2021-09-16 10:35:20|9447.4|9437.4|9448.4|9438.4|9448.5|9438.5|9447|9437|7
1631788530000|2021-09-16 10:35:30|9447.5|9437.5|9449.1|9439.1|9449.1|9439.1|9447.3|9437.3|8
1631788540000|2021-09-16 10:35:40|9448|9438|9447|9437|9448|9438|9446.4|9436.4|9
1631788550000|2021-09-16 10:35:50|9447.1|9437.1|9447.8|9437.8|9447.8|9437.8|9447.1|9437.1|3
1631788560000|2021-09-16 10:36:00|9447.9|9437.9|9448.9|9438.9|9449.3|9439.3|9447.9|9437.9|10
1631788580000|2021-09-16 10:36:20|9449.1|9439.1|9448.6|9438.6|9449.6|9439.6|9448.6|9438.6|4
1631788590000|2021-09-16 10:36:30|9447.8|9437.8|9447|9437|9447.8|9437.8|9446.6|9436.6|4
1631788600000|2021-09-16 10:36:40|9447.3|9437.3|9448|9438|9449.5|9439.5|9447.3|9437.3|8
1631788610000|2021-09-16 10:36:50|9448.4|9438.4|9448.6|9438.6|9448.9|9438.9|9448.4|9438.4|4
1631788620000|2021-09-16 10:37:00|9448.9|9438.9|9447.3|9437.3|9449.4|9439.4|9445.8|9435.8|16
1631788630000|2021-09-16 10:37:10|9447.4|9437.4|9446.9|9436.9|9447.4|9437.4|9446.9|9436.9|4
1631788640000|2021-09-16 10:37:20|9447|9437|9450.4|9440.4|9450.4|9440.4|9447|9437|9
1631788650000|2021-09-16 10:37:30|9449.9|9439.9|9449.4|9439.4|9449.9|9439.9|9448.5|9438.5|14
1631788660000|2021-09-16 10:37:40|9449.5|9439.5|9449.3|9439.3|9451.3|9441.3|9449.3|9439.3|13
1631788670000|2021-09-16 10:37:50|9449|9439|9448.4|9438.4|9449.6|9439.6|9448.4|9438.4|8
1631788680000|2021-09-16 10:38:00|9448.5|9438.5|9449.1|9439.1|9449.4|9439.4|9448.5|9438.5|8
1631788690000|2021-09-16 10:38:10|9449|9439|9449|9439|9449.1|9439.1|9449|9439|3
1631788700000|2021-09-16 10:38:20|9448.6|9438.6|9448.8|9438.8|9448.8|9438.8|9448.4|9438.4|6
1631788710000|2021-09-16 10:38:30|9448.6|9438.6|9447|9437|9448.6|9438.6|9446.9|9436.9|5
1631788720000|2021-09-16 10:38:40|9446.9|9436.9|9445.6|9435.6|9446.9|9436.9|9445.4|9435.4|6
1631788730000|2021-09-16 10:38:50|9444.9|9434.9|9445.5|9435.5|9445.5|9435.5|9444.9|9434.9|4
1631788740000|2021-09-16 10:39:00|9444.4|9434.4|9442.5|9432.5|9444.4|9434.4|9442.3|9432.3|7
1631788750000|2021-09-16 10:39:10|9442.3|9432.3|9441.6|9431.6|9442.3|9432.3|9441.3|9431.3|4
1631788760000|2021-09-16 10:39:20|9441.4|9431.4|9440.1|9430.1|9441.4|9431.4|9439.5|9429.5|11
1631788770000|2021-09-16 10:39:30|9440.3|9430.3|9439.5|9429.5|9440.3|9430.3|9439.1|9429.1|6
1631788780000|2021-09-16 10:39:40|9440|9430|9439.4|9429.4|9440|9430|9438.9|9428.9|6
1631788790000|2021-09-16 10:39:50|9439|9429|9439.1|9429.1|9439.1|9429.1|9438.9|9428.9|5
1631788800000|2021-09-16 10:40:00|9439|9429|9438.1|9428.1|9439|9429|9437.8|9427.8|4
1631788810000|2021-09-16 10:40:10|9438.4|9428.4|9437.1|9427.1|9438.4|9428.4|9436.9|9426.9|10
1631788820000|2021-09-16 10:40:20|9436.9|9426.9|9436.4|9426.4|9436.9|9426.9|9436.4|9426.4|2
1631788830000|2021-09-16 10:40:30|9436.1|9426.1|9429.8|9419.8|9436.1|9426.1|9429.3|9419.3|13
1631788840000|2021-09-16 10:40:40|9429.1|9419.1|9429.6|9419.6|9430.1|9420.1|9429|9419|9
1631788860000|2021-09-16 10:41:00|9429.3|9419.3|9430.4|9420.4|9430.4|9420.4|9429.1|9419.1|9
1631788870000|2021-09-16 10:41:10|9433|9423|9433|9423|9433|9423|9432.5|9422.5|4
1631788880000|2021-09-16 10:41:20|9434.4|9424.4|9431.3|9421.3|9434.4|9424.4|9431.1|9421.1|11
1631788890000|2021-09-16 10:41:30|9431.5|9421.5|9432.3|9422.3|9432.5|9422.5|9431.5|9421.5|15
1631788900000|2021-09-16 10:41:40|9432.1|9422.1|9432.9|9422.9|9432.9|9422.9|9431.6|9421.6|6
1631788910000|2021-09-16 10:41:50|9432.6|9422.6|9431.6|9421.6|9433.5|9423.5|9431.6|9421.6|9
1631788920000|2021-09-16 10:42:00|9432|9422|9431.9|9421.9|9432.4|9422.4|9431.8|9421.8|6
1631788930000|2021-09-16 10:42:10|9432|9422|9433|9423|9433|9423|9432|9422|3
1631788940000|2021-09-16 10:42:20|9433.1|9423.1|9433.5|9423.5|9433.5|9423.5|9433.1|9423.1|2
1631788950000|2021-09-16 10:42:30|9433.3|9423.3|9432|9422|9433.4|9423.4|9432|9422|9
1631788960000|2021-09-16 10:42:40|9432.1|9422.1|9432.9|9422.9|9432.9|9422.9|9432.1|9422.1|4
1631788970000|2021-09-16 10:42:50|9433|9423|9433.3|9423.3|9433.8|9423.8|9433|9423|6
1631788980000|2021-09-16 10:43:00|9432.8|9422.8|9432|9422|9433|9423|9432|9422|14
1631788990000|2021-09-16 10:43:10|9433.1|9423.1|9434.1|9424.1|9434.4|9424.4|9433.1|9423.1|6
1631789000000|2021-09-16 10:43:20|9434.4|9424.4|9435.1|9425.1|9435.4|9425.4|9433.8|9423.8|9
1631789010000|2021-09-16 10:43:30|9435.5|9425.5|9435.4|9425.4|9435.8|9425.8|9435.4|9425.4|4
1631789030000|2021-09-16 10:43:50|9435|9425|9432.9|9422.9|9435|9425|9431.6|9421.6|12
1631789040000|2021-09-16 10:44:00|9433.1|9423.1|9434.9|9424.9|9435.4|9425.4|9433.1|9423.1|11
1631789050000|2021-09-16 10:44:10|9435.1|9425.1|9436.9|9426.9|9436.9|9426.9|9435.1|9425.1|4
1631789060000|2021-09-16 10:44:20|9436.5|9426.5|9436.9|9426.9|9436.9|9426.9|9436|9426|8
1631789070000|2021-09-16 10:44:30|9436.6|9426.6|9437.3|9427.3|9437.9|9427.9|9436|9426|10
1631789080000|2021-09-16 10:44:40|9437.4|9427.4|9437|9427|9438|9428|9436.5|9426.5|7
1631789090000|2021-09-16 10:44:50|9437.1|9427.1|9437.1|9427.1|9437.9|9427.9|9437.1|9427.1|7
1631789100000|2021-09-16 10:45:00|9437.5|9427.5|9437.8|9427.8|9438.5|9428.5|9437.5|9427.5|12
1631789110000|2021-09-16 10:45:10|9437.6|9427.6|9439.4|9429.4|9439.4|9429.4|9437.4|9427.4|5
1631789120000|2021-09-16 10:45:20|9439.1|9429.1|9439.1|9429.1|9439.1|9429.1|9438.4|9428.4|7
1631789130000|2021-09-16 10:45:30|9439|9429|9438.4|9428.4|9439|9429|9437.8|9427.8|7
1631789140000|2021-09-16 10:45:40|9437.6|9427.6|9437.4|9427.4|9437.6|9427.6|9437.4|9427.4|2
1631789150000|2021-09-16 10:45:50|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.8|9427.8|2
1631789160000|2021-09-16 10:46:00|9438|9428|9441|9431|9441.3|9431.3|9437.3|9427.3|17
1631789170000|2021-09-16 10:46:10|9441.3|9431.3|9440.8|9430.8|9441.4|9431.4|9440.5|9430.5|12
1631789180000|2021-09-16 10:46:20|9440.5|9430.5|9440.5|9430.5|9440.5|9430.5|9439.8|9429.8|8
1631789190000|2021-09-16 10:46:30|9440.9|9430.9|9438.1|9428.1|9440.9|9430.9|9437.5|9427.5|12
1631789200000|2021-09-16 10:46:40|9437|9427|9435.1|9425.1|9437|9427|9435|9425|11
1631789210000|2021-09-16 10:46:50|9435.4|9425.4|9434.9|9424.9|9435.6|9425.6|9434.8|9424.8|8
1631789220000|2021-09-16 10:47:00|9435.1|9425.1|9433.9|9423.9|9435.4|9425.4|9433.6|9423.6|10
1631789230000|2021-09-16 10:47:10|9434|9424|9440.8|9430.8|9440.8|9430.8|9434|9424|11
1631789240000|2021-09-16 10:47:20|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1631789250000|2021-09-16 10:47:30|9440|9430|9440.1|9430.1|9440.4|9430.4|9439|9429|8
1631789260000|2021-09-16 10:47:40|9440.4|9430.4|9440.5|9430.5|9440.5|9430.5|9440.4|9430.4|2
1631789270000|2021-09-16 10:47:50|9440.4|9430.4|9441.4|9431.4|9441.4|9431.4|9440.4|9430.4|3
1631789280000|2021-09-16 10:48:00|9440.5|9430.5|9440.5|9430.5|9441.3|9431.3|9438.5|9428.5|11
1631789290000|2021-09-16 10:48:10|9440.8|9430.8|9440.3|9430.3|9441.4|9431.4|9440.3|9430.3|4
1631789300000|2021-09-16 10:48:20|9440|9430|9438.8|9428.8|9440|9430|9438|9428|9
1631789310000|2021-09-16 10:48:30|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|9439.4|9429.4|1
1631789320000|2021-09-16 10:48:40|9439.6|9429.6|9440.6|9430.6|9440.6|9430.6|9439.6|9429.6|4
1631789330000|2021-09-16 10:48:50|9440.4|9430.4|9438.4|9428.4|9440.4|9430.4|9437.8|9427.8|8
1631789340000|2021-09-16 10:49:00|9438.3|9428.3|9437.3|9427.3|9439|9429|9437.3|9427.3|12
1631789350000|2021-09-16 10:49:10|9437|9427|9437.6|9427.6|9437.6|9427.6|9437|9427|3
1631789360000|2021-09-16 10:49:20|9437.4|9427.4|9436.9|9426.9|9437.4|9427.4|9436.5|9426.5|8
1631789370000|2021-09-16 10:49:30|9437|9427|9436.9|9426.9|9437.3|9427.3|9436.6|9426.6|11
1631789380000|2021-09-16 10:49:40|9437|9427|9436.9|9426.9|9437.5|9427.5|9436.9|9426.9|5
1631789390000|2021-09-16 10:49:50|9436.4|9426.4|9435.8|9425.8|9436.6|9426.6|9433.4|9423.4|15
1631789400000|2021-09-16 10:50:00|9436.4|9426.4|9433.4|9423.4|9436.4|9426.4|9433.4|9423.4|7
1631789410000|2021-09-16 10:50:10|9433.3|9423.3|9432.8|9422.8|9433.5|9423.5|9431.4|9421.4|11
1631789420000|2021-09-16 10:50:20|9432.5|9422.5|9432.6|9422.6|9433.4|9423.4|9432.4|9422.4|8
1631789430000|2021-09-16 10:50:30|9432.8|9422.8|9433.8|9423.8|9433.8|9423.8|9432.8|9422.8|2
1631789440000|2021-09-16 10:50:40|9434|9424|9435.4|9425.4|9435.9|9425.9|9434|9424|6
1631789450000|2021-09-16 10:50:50|9435.6|9425.6|9436.5|9426.5|9436.5|9426.5|9435.6|9425.6|2
1631789460000|2021-09-16 10:51:00|9436.1|9426.1|9436|9426|9436.1|9426.1|9435.8|9425.8|6
1631789470000|2021-09-16 10:51:10|9435.4|9425.4|9437.4|9427.4|9437.4|9427.4|9435.4|9425.4|5
1631789480000|2021-09-16 10:51:20|9437.5|9427.5|9437.3|9427.3|9437.5|9427.5|9437|9427|4
1631789490000|2021-09-16 10:51:30|9437.4|9427.4|9438.9|9428.9|9438.9|9428.9|9437.4|9427.4|2
1631789500000|2021-09-16 10:51:40|9438.3|9428.3|9434.3|9424.3|9438.3|9428.3|9434.3|9424.3|15
1631789510000|2021-09-16 10:51:50|9433.6|9423.6|9434|9424|9434.1|9424.1|9433.6|9423.6|4
1631789520000|2021-09-16 10:52:00|9434.1|9424.1|9435.1|9425.1|9435.1|9425.1|9433.3|9423.3|8
1631789530000|2021-09-16 10:52:10|9435.4|9425.4|9436.1|9426.1|9436.1|9426.1|9434.8|9424.8|8
1631789540000|2021-09-16 10:52:20|9436|9426|9436.3|9426.3|9436.9|9426.9|9436|9426|7
1631789550000|2021-09-16 10:52:30|9436.4|9426.4|9436.6|9426.6|9437.4|9427.4|9436.3|9426.3|7
1631789560000|2021-09-16 10:52:40|9437|9427|9437.4|9427.4|9437.4|9427.4|9436.9|9426.9|5
1631789570000|2021-09-16 10:52:50|9437.1|9427.1|9438.1|9428.1|9438.4|9428.4|9437.1|9427.1|8
1631789580000|2021-09-16 10:53:00|9438|9428|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|5
1631789590000|2021-09-16 10:53:10|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.6|9428.6|2
1631789600000|2021-09-16 10:53:20|9438.5|9428.5|9439|9429|9439|9429|9438.5|9428.5|4
1631789610000|2021-09-16 10:53:30|9438.8|9428.8|9433.6|9423.6|9438.8|9428.8|9432.3|9422.3|7
1631789620000|2021-09-16 10:53:40|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1631789630000|2021-09-16 10:53:50|9432.6|9422.6|9432.4|9422.4|9432.6|9422.6|9432.4|9422.4|2
1631789640000|2021-09-16 10:54:00|9432.6|9422.6|9432.6|9422.6|9435.1|9425.1|9432.6|9422.6|12
1631789650000|2021-09-16 10:54:10|9432.4|9422.4|9432|9422|9432.4|9422.4|9432|9422|2
1631789660000|2021-09-16 10:54:20|9431.6|9421.6|9431.8|9421.8|9431.9|9421.9|9431.6|9421.6|6
1631789670000|2021-09-16 10:54:30|9431.6|9421.6|9435.4|9425.4|9436.4|9426.4|9431|9421|11
1631789680000|2021-09-16 10:54:40|9435.6|9425.6|9437.1|9427.1|9437.1|9427.1|9435.6|9425.6|7
1631789690000|2021-09-16 10:54:50|9437.4|9427.4|9437.3|9427.3|9437.4|9427.4|9437.3|9427.3|2
1631789700000|2021-09-16 10:55:00|9437.4|9427.4|9437.3|9427.3|9437.4|9427.4|9437.3|9427.3|2
1631789710000|2021-09-16 10:55:10|9435.9|9425.9|9432.8|9422.8|9435.9|9425.9|9432.8|9422.8|7
1631789720000|2021-09-16 10:55:20|9431.9|9421.9|9433.5|9423.5|9433.8|9423.8|9431.9|9421.9|3
1631789730000|2021-09-16 10:55:30|9434|9424|9435.4|9425.4|9435.4|9425.4|9434|9424|2
1631789740000|2021-09-16 10:55:40|9434.9|9424.9|9434.9|9424.9|9435.4|9425.4|9434.9|9424.9|4
1631789760000|2021-09-16 10:56:00|9434.8|9424.8|9434.8|9424.8|9435.4|9425.4|9434.5|9424.5|7
1631789770000|2021-09-16 10:56:10|9434.1|9424.1|9433.8|9423.8|9434.1|9424.1|9433.5|9423.5|9
1631789780000|2021-09-16 10:56:20|9433.5|9423.5|9434.5|9424.5|9434.5|9424.5|9433.5|9423.5|5
1631789790000|2021-09-16 10:56:30|9434.1|9424.1|9434.6|9424.6|9434.9|9424.9|9434.1|9424.1|4
1631789800000|2021-09-16 10:56:40|9434.5|9424.5|9434|9424|9434.5|9424.5|9434|9424|3
1631789820000|2021-09-16 10:57:00|9434.6|9424.6|9434.8|9424.8|9435|9425|9434.6|9424.6|5
1631789830000|2021-09-16 10:57:10|9435|9425|9436.1|9426.1|9436.3|9426.3|9434.6|9424.6|7
1631789840000|2021-09-16 10:57:20|9435.4|9425.4|9432.6|9422.6|9435.4|9425.4|9432.5|9422.5|3
1631789850000|2021-09-16 10:57:30|9432.8|9422.8|9432.9|9422.9|9433|9423|9432.6|9422.6|7
1631789860000|2021-09-16 10:57:40|9433.1|9423.1|9433.6|9423.6|9433.6|9423.6|9433|9423|4
1631789870000|2021-09-16 10:57:50|9433.4|9423.4|9433.3|9423.3|9433.6|9423.6|9433.3|9423.3|6
1631789880000|2021-09-16 10:58:00|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|9433.8|9423.8|1
1631789890000|2021-09-16 10:58:10|9433.5|9423.5|9432.3|9422.3|9433.5|9423.5|9432.3|9422.3|5
1631789900000|2021-09-16 10:58:20|9432|9422|9432.4|9422.4|9432.4|9422.4|9432|9422|3
1631789910000|2021-09-16 10:58:30|9432|9422|9432|9422|9432|9422|9432|9422|1
1631789920000|2021-09-16 10:58:40|9432.4|9422.4|9438.4|9428.4|9439.4|9429.4|9432.4|9422.4|9
1631789930000|2021-09-16 10:58:50|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1631789940000|2021-09-16 10:59:00|9438|9428|9437.4|9427.4|9438.1|9428.1|9436.6|9426.6|8
1631789950000|2021-09-16 10:59:10|9437.3|9427.3|9437|9427|9437.3|9427.3|9437|9427|2
1631789960000|2021-09-16 10:59:20|9437.3|9427.3|9438.5|9428.5|9438.5|9428.5|9437.3|9427.3|4
1631789970000|2021-09-16 10:59:30|9438.6|9428.6|9438.6|9428.6|9438.6|9428.6|9438.5|9428.5|3
1631789980000|2021-09-16 10:59:40|9438.5|9428.5|9438.1|9428.1|9438.5|9428.5|9436.8|9426.8|5
1631789990000|2021-09-16 10:59:50|9438.3|9428.3|9439.1|9429.1|9439.5|9429.5|9438.3|9428.3|7
1631790000000|2021-09-16 11:00:00|9439|9429|9438.5|9428.5|9439|9429|9438.5|9428.5|2
1631790010000|2021-09-16 11:00:10|9438.3|9428.3|9436.9|9426.9|9438.3|9428.3|9436.9|9426.9|4
1631790020000|2021-09-16 11:00:20|9436.6|9426.6|9436.5|9426.5|9436.6|9426.6|9436.1|9426.1|6
1631790030000|2021-09-16 11:00:30|9436.4|9426.4|9435.6|9425.6|9436.4|9426.4|9435.3|9425.3|3
1631790040000|2021-09-16 11:00:40|9435.5|9425.5|9433.6|9423.6|9435.5|9425.5|9433|9423|8
1631790050000|2021-09-16 11:00:50|9433.9|9423.9|9433.8|9423.8|9434.8|9424.8|9433.8|9423.8|4
1631790060000|2021-09-16 11:01:00|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9433.3|9423.3|6
1631790070000|2021-09-16 11:01:10|9434.1|9424.1|9434.1|9424.1|9434.8|9424.8|9434.1|9424.1|7
1631790080000|2021-09-16 11:01:20|9434.6|9424.6|9434.8|9424.8|9434.9|9424.9|9434.6|9424.6|6
1631790090000|2021-09-16 11:01:30|9435.4|9425.4|9434.5|9424.5|9435.4|9425.4|9434.5|9424.5|5
1631790100000|2021-09-16 11:01:40|9434.6|9424.6|9434.8|9424.8|9434.9|9424.9|9434.6|9424.6|3
1631790110000|2021-09-16 11:01:50|9435.8|9425.8|9436.5|9426.5|9437.1|9427.1|9435.8|9425.8|9
1631790120000|2021-09-16 11:02:00|9436|9426|9437.4|9427.4|9437.4|9427.4|9435.9|9425.9|6
1631790130000|2021-09-16 11:02:10|9437.5|9427.5|9440.8|9430.8|9440.8|9430.8|9437.5|9427.5|5
1631790140000|2021-09-16 11:02:20|9440.3|9430.3|9440.9|9430.9|9441.8|9431.8|9440|9430|12
1631790150000|2021-09-16 11:02:30|9440.3|9430.3|9440.6|9430.6|9441.1|9431.1|9440|9430|11
1631790160000|2021-09-16 11:02:40|9440.8|9430.8|9440.3|9430.3|9441.3|9431.3|9440|9430|10
1631790170000|2021-09-16 11:02:50|9440.4|9430.4|9442.4|9432.4|9442.4|9432.4|9440.4|9430.4|10
1631790180000|2021-09-16 11:03:00|9442.8|9432.8|9443.5|9433.5|9444|9434|9442.8|9432.8|10
1631790190000|2021-09-16 11:03:10|9443.6|9433.6|9441|9431|9443.8|9433.8|9441|9431|8
1631790200000|2021-09-16 11:03:20|9440.8|9430.8|9441|9431|9441|9431|9440.8|9430.8|4
1631790210000|2021-09-16 11:03:30|9440.8|9430.8|9441.4|9431.4|9441.4|9431.4|9440.8|9430.8|8
1631790220000|2021-09-16 11:03:40|9441.3|9431.3|9440.6|9430.6|9441.3|9431.3|9440.5|9430.5|5
1631790230000|2021-09-16 11:03:50|9441.1|9431.1|9442.9|9432.9|9442.9|9432.9|9440.3|9430.3|6
1631790240000|2021-09-16 11:04:00|9442.6|9432.6|9443.9|9433.9|9443.9|9433.9|9442.1|9432.1|7
1631790250000|2021-09-16 11:04:10|9444.1|9434.1|9445.9|9435.9|9445.9|9435.9|9443.9|9433.9|9
1631790260000|2021-09-16 11:04:20|9445.6|9435.6|9446.3|9436.3|9447|9437|9445.1|9435.1|11
1631790270000|2021-09-16 11:04:30|9445.9|9435.9|9446|9436|9446.1|9436.1|9445.9|9435.9|4
1631790280000|2021-09-16 11:04:40|9445.8|9435.8|9445.4|9435.4|9445.8|9435.8|9444.5|9434.5|5
1631790290000|2021-09-16 11:04:50|9445.1|9435.1|9444.1|9434.1|9445.1|9435.1|9444|9434|5
1631790300000|2021-09-16 11:05:00|9443.9|9433.9|9440.4|9430.4|9443.9|9433.9|9440.4|9430.4|11
1631790310000|2021-09-16 11:05:10|9440.6|9430.6|9441.9|9431.9|9442.3|9432.3|9440.6|9430.6|5
1631790320000|2021-09-16 11:05:20|9442.1|9432.1|9442.3|9432.3|9442.3|9432.3|9442.1|9432.1|2
1631790330000|2021-09-16 11:05:30|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|9442.5|9432.5|1
1631790340000|2021-09-16 11:05:40|9442.8|9432.8|9443.9|9433.9|9443.9|9433.9|9442.8|9432.8|2
1631790350000|2021-09-16 11:05:50|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|2
1631790360000|2021-09-16 11:06:00|9444.3|9434.3|9444.6|9434.6|9444.6|9434.6|9443.4|9433.4|4
1631790370000|2021-09-16 11:06:10|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|9444.1|9434.1|1
1631790390000|2021-09-16 11:06:30|9443.9|9433.9|9443.4|9433.4|9444.1|9434.1|9443|9433|6
1631790400000|2021-09-16 11:06:40|9443.1|9433.1|9442.1|9432.1|9443.1|9433.1|9442.1|9432.1|5
1631790410000|2021-09-16 11:06:50|9442|9432|9441.6|9431.6|9442|9432|9441.3|9431.3|4
1631790420000|2021-09-16 11:07:00|9441.3|9431.3|9440.9|9430.9|9441.3|9431.3|9440.9|9430.9|5
1631790430000|2021-09-16 11:07:10|9440.8|9430.8|9438.8|9428.8|9441.1|9431.1|9438.8|9428.8|9
1631790450000|2021-09-16 11:07:30|9439|9429|9438.8|9428.8|9439|9429|9438.4|9428.4|4
1631790460000|2021-09-16 11:07:40|9438.5|9428.5|9438.4|9428.4|9438.5|9428.5|9438.4|9428.4|2
1631790470000|2021-09-16 11:07:50|9438.6|9428.6|9438.4|9428.4|9438.9|9428.9|9437.4|9427.4|9
1631790480000|2021-09-16 11:08:00|9438.1|9428.1|9438.8|9428.8|9438.8|9428.8|9437.5|9427.5|5
1631790490000|2021-09-16 11:08:10|9437.9|9427.9|9438.1|9428.1|9438.3|9428.3|9437.3|9427.3|6
1631790500000|2021-09-16 11:08:20|9438.8|9428.8|9438.3|9428.3|9438.8|9428.8|9438|9428|5
1631790510000|2021-09-16 11:08:30|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|9438.8|9428.8|1
1631790520000|2021-09-16 11:08:40|9438.6|9428.6|9437.9|9427.9|9438.6|9428.6|9437.9|9427.9|2
1631790530000|2021-09-16 11:08:50|9437.8|9427.8|9437|9427|9437.8|9427.8|9436.8|9426.8|4
1631790540000|2021-09-16 11:09:00|9436.8|9426.8|9435.5|9425.5|9437.1|9427.1|9435.5|9425.5|8
1631790550000|2021-09-16 11:09:10|9435.4|9425.4|9435.3|9425.3|9435.4|9425.4|9435.1|9425.1|4
1631790560000|2021-09-16 11:09:20|9435.8|9425.8|9433.8|9423.8|9435.8|9425.8|9433.6|9423.6|8
1631790570000|2021-09-16 11:09:30|9434.5|9424.5|9434.1|9424.1|9434.5|9424.5|9434.1|9424.1|3
1631790580000|2021-09-16 11:09:40|9434.3|9424.3|9435.1|9425.1|9435.1|9425.1|9434.1|9424.1|4
1631790590000|2021-09-16 11:09:50|9435|9425|9435.1|9425.1|9435.1|9425.1|9435|9425|2
1631790600000|2021-09-16 11:10:00|9435.3|9425.3|9435.3|9425.3|9435.4|9425.4|9435.3|9425.3|3
1631790610000|2021-09-16 11:10:10|9434.1|9424.1|9433.3|9423.3|9434.1|9424.1|9432.9|9422.9|4
1631790620000|2021-09-16 11:10:20|9433.1|9423.1|9433.3|9423.3|9433.3|9423.3|9432.4|9422.4|3
1631790630000|2021-09-16 11:10:30|9433.1|9423.1|9433|9423|9433.1|9423.1|9432.8|9422.8|4
1631790640000|2021-09-16 11:10:40|9433.1|9423.1|9435.6|9425.6|9435.6|9425.6|9433.1|9423.1|3
1631790650000|2021-09-16 11:10:50|9435.8|9425.8|9435.9|9425.9|9436.3|9426.3|9435.8|9425.8|7
1631790660000|2021-09-16 11:11:00|9436|9426|9435.9|9425.9|9436.3|9426.3|9435.9|9425.9|4
1631790670000|2021-09-16 11:11:10|9436.1|9426.1|9435.4|9425.4|9436.1|9426.1|9435.4|9425.4|3
1631790680000|2021-09-16 11:11:20|9435.5|9425.5|9435.3|9425.3|9435.5|9425.5|9435.3|9425.3|3
1631790690000|2021-09-16 11:11:30|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|9435.5|9425.5|1
1631790700000|2021-09-16 11:11:40|9435.3|9425.3|9433.6|9423.6|9435.3|9425.3|9433.6|9423.6|2
1631790710000|2021-09-16 11:11:50|9433.8|9423.8|9434.8|9424.8|9434.8|9424.8|9433.8|9423.8|2
1631790720000|2021-09-16 11:12:00|9435.3|9425.3|9435.8|9425.8|9435.8|9425.8|9434.6|9424.6|9
1631790730000|2021-09-16 11:12:10|9435.5|9425.5|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|2
1631790750000|2021-09-16 11:12:30|9436|9426|9435.1|9425.1|9436|9426|9435.1|9425.1|8
1631790760000|2021-09-16 11:12:40|9435.4|9425.4|9435.4|9425.4|9435.6|9425.6|9435.4|9425.4|3
1631790770000|2021-09-16 11:12:50|9435.6|9425.6|9436|9426|9436|9426|9435.6|9425.6|2
1631790810000|2021-09-16 11:13:30|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|9435.9|9425.9|1
1631790820000|2021-09-16 11:13:40|9435|9425|9435.1|9425.1|9435.1|9425.1|9434.4|9424.4|4
1631790830000|2021-09-16 11:13:50|9435.4|9425.4|9434.9|9424.9|9435.4|9425.4|9434.9|9424.9|3
1631790840000|2021-09-16 11:14:00|9435.1|9425.1|9435.9|9425.9|9435.9|9425.9|9435.1|9425.1|4
1631790850000|2021-09-16 11:14:10|9435.6|9425.6|9435.6|9425.6|9435.9|9425.9|9435.6|9425.6|3
1631790870000|2021-09-16 11:14:30|9435.9|9425.9|9435.6|9425.6|9435.9|9425.9|9435.6|9425.6|3
1631790880000|2021-09-16 11:14:40|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|9434.1|9424.1|1
1631790890000|2021-09-16 11:14:50|9430.3|9420.3|9430.9|9420.9|9430.9|9420.9|9430.3|9420.3|6
1631790900000|2021-09-16 11:15:00|9431|9421|9431.3|9421.3|9431.3|9421.3|9430.9|9420.9|6
1631790910000|2021-09-16 11:15:10|9431|9421|9430.5|9420.5|9431|9421|9430.4|9420.4|5
1631790920000|2021-09-16 11:15:20|9430.6|9420.6|9430.9|9420.9|9431.1|9421.1|9430.6|9420.6|8
1631790930000|2021-09-16 11:15:30|9431|9421|9432.6|9422.6|9432.6|9422.6|9431|9421|5
1631790940000|2021-09-16 11:15:40|9432.9|9422.9|9429.9|9419.9|9433|9423|9429.9|9419.9|5
1631790950000|2021-09-16 11:15:50|9429.6|9419.6|9430.8|9420.8|9430.8|9420.8|9429.6|9419.6|4
1631790960000|2021-09-16 11:16:00|9431|9421|9432.3|9422.3|9432.5|9422.5|9431|9421|6
1631790970000|2021-09-16 11:16:10|9432.5|9422.5|9433|9423|9434|9424|9432.5|9422.5|9
1631790980000|2021-09-16 11:16:20|9433.4|9423.4|9435.4|9425.4|9435.4|9425.4|9433.4|9423.4|10
1631790990000|2021-09-16 11:16:30|9435.6|9425.6|9435.5|9425.5|9436.4|9426.4|9435.5|9425.5|8
1631791000000|2021-09-16 11:16:40|9435.9|9425.9|9437.5|9427.5|9437.6|9427.6|9435.9|9425.9|12
1631791010000|2021-09-16 11:16:50|9437.6|9427.6|9436.1|9426.1|9437.9|9427.9|9435.9|9425.9|8
1631791020000|2021-09-16 11:17:00|9435.9|9425.9|9432.9|9422.9|9436.4|9426.4|9432.4|9422.4|11
1631791030000|2021-09-16 11:17:10|9432.5|9422.5|9432|9422|9432.5|9422.5|9431.8|9421.8|3
1631791040000|2021-09-16 11:17:20|9431.8|9421.8|9432.4|9422.4|9432.8|9422.8|9431.8|9421.8|6
1631791050000|2021-09-16 11:17:30|9432.3|9422.3|9432|9422|9432.3|9422.3|9432|9422|2
1631791060000|2021-09-16 11:17:40|9431.9|9421.9|9432|9422|9432|9422|9431.9|9421.9|2
1631791090000|2021-09-16 11:18:10|9431.8|9421.8|9430.5|9420.5|9432|9422|9430.5|9420.5|5
1631791100000|2021-09-16 11:18:20|9430.1|9420.1|9428.6|9418.6|9430.1|9420.1|9428.4|9418.4|8
1631791110000|2021-09-16 11:18:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1631791120000|2021-09-16 11:18:40|9428.5|9418.5|9428.6|9418.6|9429.5|9419.5|9428.5|9418.5|4
1631791130000|2021-09-16 11:18:50|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|9428.8|9418.8|1
1631791140000|2021-09-16 11:19:00|9429.1|9419.1|9429.8|9419.8|9430.6|9420.6|9429.1|9419.1|8
1631791150000|2021-09-16 11:19:10|9429.9|9419.9|9429.4|9419.4|9429.9|9419.9|9428.6|9418.6|8
1631791160000|2021-09-16 11:19:20|9429.5|9419.5|9429.8|9419.8|9430.8|9420.8|9429.5|9419.5|6
1631791170000|2021-09-16 11:19:30|9429.9|9419.9|9429.8|9419.8|9429.9|9419.9|9429.8|9419.8|2
1631791180000|2021-09-16 11:19:40|9429.9|9419.9|9429.6|9419.6|9429.9|9419.9|9428.3|9418.3|7
1631791190000|2021-09-16 11:19:50|9430.1|9420.1|9430.6|9420.6|9430.6|9420.6|9430.1|9420.1|2
1631791200000|2021-09-16 11:20:00|9430.5|9420.5|9428.9|9418.9|9430.5|9420.5|9428.9|9418.9|4
1631791210000|2021-09-16 11:20:10|9429.1|9419.1|9430.1|9420.1|9430.1|9420.1|9429.1|9419.1|3
1631791220000|2021-09-16 11:20:20|9430.4|9420.4|9429.4|9419.4|9430.4|9420.4|9429.4|9419.4|4
1631791230000|2021-09-16 11:20:30|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9428.9|9418.9|2
1631791240000|2021-09-16 11:20:40|9428.6|9418.6|9427.1|9417.1|9428.6|9418.6|9427.1|9417.1|7
1631791250000|2021-09-16 11:20:50|9427.4|9417.4|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|6
1631791260000|2021-09-16 11:21:00|9427.3|9417.3|9427.1|9417.1|9427.3|9417.3|9427.1|9417.1|2
1631791270000|2021-09-16 11:21:10|9427.5|9417.5|9427.6|9417.6|9427.6|9417.6|9427.5|9417.5|2
1631791280000|2021-09-16 11:21:20|9428.1|9418.1|9429.4|9419.4|9429.4|9419.4|9428.1|9418.1|2
1631791290000|2021-09-16 11:21:30|9429.8|9419.8|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|5
1631791300000|2021-09-16 11:21:40|9430|9420|9428.9|9418.9|9430.3|9420.3|9428.4|9418.4|9
1631791310000|2021-09-16 11:21:50|9427.9|9417.9|9427.8|9417.8|9428.4|9418.4|9427.4|9417.4|7
1631791320000|2021-09-16 11:22:00|9427.5|9417.5|9423.1|9413.1|9427.5|9417.5|9423.1|9413.1|6
1631791330000|2021-09-16 11:22:10|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9422.5|9412.5|6
1631791340000|2021-09-16 11:22:20|9423.1|9413.1|9424.3|9414.3|9424.3|9414.3|9423.1|9413.1|5
1631791350000|2021-09-16 11:22:30|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.3|9414.3|3
1631791360000|2021-09-16 11:22:40|9424.3|9414.3|9422.5|9412.5|9424.3|9414.3|9422.3|9412.3|4
1631791370000|2021-09-16 11:22:50|9422.6|9412.6|9423.5|9413.5|9423.5|9413.5|9422.6|9412.6|8
1631791380000|2021-09-16 11:23:00|9423.3|9413.3|9424|9414|9424.3|9414.3|9422.9|9412.9|12
1631791390000|2021-09-16 11:23:10|9423.9|9413.9|9422.6|9412.6|9423.9|9413.9|9422.3|9412.3|13
1631791400000|2021-09-16 11:23:20|9423.4|9413.4|9423.4|9413.4|9423.4|9413.4|9423.1|9413.1|3
1631791410000|2021-09-16 11:23:30|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9422.9|9412.9|3
1631791420000|2021-09-16 11:23:40|9422|9412|9418.4|9408.4|9422|9412|9418.4|9408.4|4
1631791430000|2021-09-16 11:23:50|9418.5|9408.5|9417.6|9407.6|9418.6|9408.6|9417.5|9407.5|9
1631791440000|2021-09-16 11:24:00|9417.9|9407.9|9417.6|9407.6|9419|9409|9417.5|9407.5|12
1631791450000|2021-09-16 11:24:10|9417.9|9407.9|9416.8|9406.8|9417.9|9407.9|9416.3|9406.3|8
1631791460000|2021-09-16 11:24:20|9417|9407|9418.3|9408.3|9418.3|9408.3|9417|9407|10
1631791470000|2021-09-16 11:24:30|9418.5|9408.5|9419.1|9409.1|9419.6|9409.6|9418.5|9408.5|9
1631791480000|2021-09-16 11:24:40|9418.8|9408.8|9417.9|9407.9|9418.8|9408.8|9417.9|9407.9|3
1631791490000|2021-09-16 11:24:50|9418.1|9408.1|9419|9409|9419|9409|9417.9|9407.9|11
1631791500000|2021-09-16 11:25:00|9418.9|9408.9|9419.5|9409.5|9419.5|9409.5|9418.9|9408.9|9
1631791510000|2021-09-16 11:25:10|9418.9|9408.9|9418.8|9408.8|9418.9|9408.9|9417.9|9407.9|9
1631791520000|2021-09-16 11:25:20|9418.5|9408.5|9419.4|9409.4|9419.4|9409.4|9418.5|9408.5|5
1631791530000|2021-09-16 11:25:30|9419.5|9409.5|9419.6|9409.6|9419.8|9409.8|9419.4|9409.4|7
1631791550000|2021-09-16 11:25:50|9419.8|9409.8|9419.5|9409.5|9419.9|9409.9|9419.4|9409.4|7
1631791560000|2021-09-16 11:26:00|9419.6|9409.6|9422.8|9412.8|9422.8|9412.8|9419.6|9409.6|7
1631791570000|2021-09-16 11:26:10|9422.4|9412.4|9422|9412|9422.4|9412.4|9421.8|9411.8|8
1631791580000|2021-09-16 11:26:20|9421.8|9411.8|9423.5|9413.5|9423.5|9413.5|9421.8|9411.8|9
1631791590000|2021-09-16 11:26:30|9423.8|9413.8|9424.6|9414.6|9424.6|9414.6|9423.8|9413.8|3
1631791600000|2021-09-16 11:26:40|9424.3|9414.3|9424.8|9414.8|9425.1|9415.1|9423.8|9413.8|8
1631791610000|2021-09-16 11:26:50|9425|9415|9425.4|9415.4|9427.3|9417.3|9424.5|9414.5|19
1631791620000|2021-09-16 11:27:00|9425.5|9415.5|9428|9418|9428|9418|9425.5|9415.5|5
1631791630000|2021-09-16 11:27:10|9428.1|9418.1|9426.3|9416.3|9428.1|9418.1|9426.1|9416.1|6
1631791640000|2021-09-16 11:27:20|9426|9416|9427.1|9417.1|9427.1|9417.1|9426|9416|4
1631791650000|2021-09-16 11:27:30|9426.9|9416.9|9427.6|9417.6|9427.9|9417.9|9426.9|9416.9|5
1631791660000|2021-09-16 11:27:40|9427.9|9417.9|9429.3|9419.3|9429.3|9419.3|9427.6|9417.6|7
1631791670000|2021-09-16 11:27:50|9429.4|9419.4|9428.5|9418.5|9429.6|9419.6|9427.9|9417.9|6
1631791680000|2021-09-16 11:28:00|9428.3|9418.3|9427.3|9417.3|9428.3|9418.3|9427.3|9417.3|5
1631791700000|2021-09-16 11:28:20|9427|9417|9427|9417|9427|9417|9426.5|9416.5|3
1631791710000|2021-09-16 11:28:30|9427.3|9417.3|9427.3|9417.3|9427.5|9417.5|9427.3|9417.3|3
1631791720000|2021-09-16 11:28:40|9427.5|9417.5|9428.5|9418.5|9428.5|9418.5|9427.5|9417.5|3
1631791730000|2021-09-16 11:28:50|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|4
1631791740000|2021-09-16 11:29:00|9429.5|9419.5|9428.1|9418.1|9429.5|9419.5|9427.1|9417.1|7
1631791750000|2021-09-16 11:29:10|9428.3|9418.3|9428.1|9418.1|9428.5|9418.5|9428.1|9418.1|5
1631791760000|2021-09-16 11:29:20|9427|9417|9426.6|9416.6|9427|9417|9426.5|9416.5|8
1631791770000|2021-09-16 11:29:30|9426.8|9416.8|9429.5|9419.5|9429.9|9419.9|9426.8|9416.8|6
1631791780000|2021-09-16 11:29:40|9429.8|9419.8|9432.3|9422.3|9432.3|9422.3|9429.8|9419.8|8
1631791790000|2021-09-16 11:29:50|9432.5|9422.5|9435.3|9425.3|9437.5|9427.5|9432.4|9422.4|15
1631791800000|2021-09-16 11:30:00|9432.4|9422.4|9433.8|9423.8|9433.9|9423.9|9432|9422|12
1631791810000|2021-09-16 11:30:10|9433.5|9423.5|9431.5|9421.5|9433.5|9423.5|9431.5|9421.5|2
1631791820000|2021-09-16 11:30:20|9431.3|9421.3|9430|9420|9432.4|9422.4|9430|9420|6
1631791830000|2021-09-16 11:30:30|9430.3|9420.3|9431.9|9421.9|9434.3|9424.3|9430.1|9420.1|11
1631791840000|2021-09-16 11:30:40|9432.5|9422.5|9433.4|9423.4|9434.5|9424.5|9432.5|9422.5|11
1631791850000|2021-09-16 11:30:50|9432.4|9422.4|9432|9422|9432.4|9422.4|9432|9422|2
1631791860000|2021-09-16 11:31:00|9431.5|9421.5|9427.5|9417.5|9431.5|9421.5|9427.3|9417.3|15
1631791870000|2021-09-16 11:31:10|9427.9|9417.9|9428.1|9418.1|9428.4|9418.4|9427|9417|13
1631791890000|2021-09-16 11:31:30|9428.5|9418.5|9429.9|9419.9|9429.9|9419.9|9428.5|9418.5|6
1631791900000|2021-09-16 11:31:40|9429.6|9419.6|9430.5|9420.5|9430.5|9420.5|9429.3|9419.3|10
1631791910000|2021-09-16 11:31:50|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1631791920000|2021-09-16 11:32:00|9430.9|9420.9|9431|9421|9431|9421|9430.3|9420.3|8
1631791930000|2021-09-16 11:32:10|9431.1|9421.1|9432.1|9422.1|9432.1|9422.1|9431.1|9421.1|4
1631791940000|2021-09-16 11:32:20|9432|9422|9431.3|9421.3|9432|9422|9431|9421|3
1631791950000|2021-09-16 11:32:30|9431.6|9421.6|9431.8|9421.8|9431.9|9421.9|9431.3|9421.3|8
1631791960000|2021-09-16 11:32:40|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|1
1631791970000|2021-09-16 11:32:50|9432|9422|9432.1|9422.1|9432.1|9422.1|9432|9422|2
1631791980000|2021-09-16 11:33:00|9433|9423|9434.3|9424.3|9434.3|9424.3|9433|9423|8
1631791990000|2021-09-16 11:33:10|9434|9424|9431.5|9421.5|9434|9424|9431.5|9421.5|3
1631792000000|2021-09-16 11:33:20|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|9432.3|9422.3|1
1631792010000|2021-09-16 11:33:30|9432.5|9422.5|9434.1|9424.1|9434.1|9424.1|9432.5|9422.5|4
1631792020000|2021-09-16 11:33:40|9434.4|9424.4|9428.1|9418.1|9434.4|9424.4|9427.8|9417.8|10
1631792030000|2021-09-16 11:33:50|9427.9|9417.9|9425.8|9415.8|9427.9|9417.9|9425.5|9415.5|6
1631792040000|2021-09-16 11:34:00|9425.9|9415.9|9428.9|9418.9|9430.3|9420.3|9425.6|9415.6|16
1631792050000|2021-09-16 11:34:10|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9426.4|9416.4|16
1631792060000|2021-09-16 11:34:20|9429|9419|9431|9421|9431.4|9421.4|9429|9419|8
1631792070000|2021-09-16 11:34:30|9431.3|9421.3|9428.5|9418.5|9431.3|9421.3|9428.5|9418.5|5
1631792080000|2021-09-16 11:34:40|9428.1|9418.1|9429.4|9419.4|9429.4|9419.4|9428|9418|12
1631792090000|2021-09-16 11:34:50|9430.1|9420.1|9427.3|9417.3|9430.5|9420.5|9426.8|9416.8|18
1631792100000|2021-09-16 11:35:00|9427.5|9417.5|9423.1|9413.1|9429.1|9419.1|9422.1|9412.1|24
1631792110000|2021-09-16 11:35:10|9423.5|9413.5|9422.3|9412.3|9424.3|9414.3|9421|9411|15
1631792120000|2021-09-16 11:35:20|9422|9412|9419|9409|9422.4|9412.4|9418.1|9408.1|12
1631792130000|2021-09-16 11:35:30|9419.3|9409.3|9419.5|9409.5|9419.8|9409.8|9418.4|9408.4|12
1631792140000|2021-09-16 11:35:40|9419.3|9409.3|9419.8|9409.8|9420|9410|9419.3|9409.3|7
1631792150000|2021-09-16 11:35:50|9420.6|9410.6|9421.5|9411.5|9423.6|9413.6|9420.6|9410.6|7
1631792160000|2021-09-16 11:36:00|9421.3|9411.3|9420.3|9410.3|9421.9|9411.9|9420|9410|7
1631792170000|2021-09-16 11:36:10|9420.1|9410.1|9420.6|9410.6|9420.6|9410.6|9419.8|9409.8|8
1631792180000|2021-09-16 11:36:20|9420.4|9410.4|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|6
1631792190000|2021-09-16 11:36:30|9419.9|9409.9|9419.8|9409.8|9420.3|9410.3|9419.4|9409.4|11
1631792200000|2021-09-16 11:36:40|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.6|9409.6|5
1631792210000|2021-09-16 11:36:50|9421.3|9411.3|9422|9412|9422|9412|9421.3|9411.3|3
1631792220000|2021-09-16 11:37:00|9422.5|9412.5|9421.6|9411.6|9423.3|9413.3|9421.6|9411.6|7
1631792230000|2021-09-16 11:37:10|9421.4|9411.4|9420.4|9410.4|9422|9412|9420.4|9410.4|13
1631792240000|2021-09-16 11:37:20|9420.1|9410.1|9421.1|9411.1|9421.1|9411.1|9420.1|9410.1|5
1631792250000|2021-09-16 11:37:30|9421.3|9411.3|9423.6|9413.6|9423.9|9413.9|9421.3|9411.3|6
1631792260000|2021-09-16 11:37:40|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1631792270000|2021-09-16 11:37:50|9423.6|9413.6|9421.9|9411.9|9423.8|9413.8|9421.9|9411.9|9
1631792280000|2021-09-16 11:38:00|9421.8|9411.8|9422.6|9412.6|9422.8|9412.8|9421.8|9411.8|6
1631792290000|2021-09-16 11:38:10|9422.8|9412.8|9423.1|9413.1|9423.9|9413.9|9422.8|9412.8|10
1631792300000|2021-09-16 11:38:20|9422.8|9412.8|9423.1|9413.1|9423.1|9413.1|9422.8|9412.8|7
1631792310000|2021-09-16 11:38:30|9423.3|9413.3|9425|9415|9425|9415|9423.3|9413.3|10
1631792320000|2021-09-16 11:38:40|9424.6|9414.6|9423.4|9413.4|9424.6|9414.6|9422.6|9412.6|6
1631792330000|2021-09-16 11:38:50|9423.6|9413.6|9423.8|9413.8|9424|9414|9423.4|9413.4|8
1631792340000|2021-09-16 11:39:00|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.5|9413.5|4
1631792350000|2021-09-16 11:39:10|9423.8|9413.8|9423.6|9413.6|9424.5|9414.5|9423.6|9413.6|7
1631792360000|2021-09-16 11:39:20|9423.5|9413.5|9424.5|9414.5|9424.5|9414.5|9423.5|9413.5|9
1631792380000|2021-09-16 11:39:40|9425|9415|9424.5|9414.5|9425.3|9415.3|9424.3|9414.3|7
1631792390000|2021-09-16 11:39:50|9424.8|9414.8|9425.9|9415.9|9425.9|9415.9|9424.8|9414.8|4
1631792400000|2021-09-16 11:40:00|9425.5|9415.5|9425.4|9415.4|9425.5|9415.5|9424.8|9414.8|7
1631792410000|2021-09-16 11:40:10|9426.1|9416.1|9426.5|9416.5|9426.5|9416.5|9425.4|9415.4|7
1631792420000|2021-09-16 11:40:20|9426.6|9416.6|9427|9417|9427.3|9417.3|9426.6|9416.6|4
1631792430000|2021-09-16 11:40:30|9427.3|9417.3|9432.3|9422.3|9432.3|9422.3|9427|9417|13
1631792440000|2021-09-16 11:40:40|9432.9|9422.9|9433|9423|9434.4|9424.4|9432.9|9422.9|9
1631792450000|2021-09-16 11:40:50|9433.3|9423.3|9432.5|9422.5|9433.3|9423.3|9432.3|9422.3|5
1631792460000|2021-09-16 11:41:00|9432.8|9422.8|9433|9423|9433|9423|9432.5|9422.5|4
1631792470000|2021-09-16 11:41:10|9433.1|9423.1|9433.3|9423.3|9433.4|9423.4|9433.1|9423.1|4
1631792480000|2021-09-16 11:41:20|9433.4|9423.4|9432.5|9422.5|9433.5|9423.5|9432.5|9422.5|4
1631792490000|2021-09-16 11:41:30|9432.8|9422.8|9436.1|9426.1|9436.1|9426.1|9432.8|9422.8|9
1631792500000|2021-09-16 11:41:40|9436.4|9426.4|9436.6|9426.6|9437|9427|9436.4|9426.4|6
1631792520000|2021-09-16 11:42:00|9435.4|9425.4|9432.9|9422.9|9435.4|9425.4|9432.6|9422.6|11
1631792530000|2021-09-16 11:42:10|9433.4|9423.4|9434.1|9424.1|9434.6|9424.6|9433.4|9423.4|10
1631792540000|2021-09-16 11:42:20|9434.5|9424.5|9433.9|9423.9|9435|9425|9433.9|9423.9|5
1631792550000|2021-09-16 11:42:30|9434|9424|9433.6|9423.6|9434.4|9424.4|9433.6|9423.6|6
1631792560000|2021-09-16 11:42:40|9433.8|9423.8|9433.6|9423.6|9434.5|9424.5|9433.6|9423.6|7
1631792570000|2021-09-16 11:42:50|9432.9|9422.9|9432.3|9422.3|9432.9|9422.9|9432.3|9422.3|2
1631792580000|2021-09-16 11:43:00|9432.4|9422.4|9432.9|9422.9|9432.9|9422.9|9431.3|9421.3|11
1631792590000|2021-09-16 11:43:10|9433.3|9423.3|9432.1|9422.1|9433.6|9423.6|9432.1|9422.1|12
1631792600000|2021-09-16 11:43:20|9432|9422|9431.8|9421.8|9433|9423|9431.6|9421.6|8
1631792610000|2021-09-16 11:43:30|9431|9421|9431|9421|9431.8|9421.8|9431|9421|6
1631792620000|2021-09-16 11:43:40|9431.4|9421.4|9431.3|9421.3|9431.5|9421.5|9431|9421|6
1631792630000|2021-09-16 11:43:50|9431.1|9421.1|9429.8|9419.8|9431.1|9421.1|9429.8|9419.8|9
1631792640000|2021-09-16 11:44:00|9430.3|9420.3|9429.6|9419.6|9430.3|9420.3|9428.3|9418.3|14
1631792650000|2021-09-16 11:44:10|9429.4|9419.4|9429.4|9419.4|9429.8|9419.8|9428.9|9418.9|11
1631792660000|2021-09-16 11:44:20|9428.4|9418.4|9430.4|9420.4|9430.6|9420.6|9428.4|9418.4|19
1631792670000|2021-09-16 11:44:30|9430.1|9420.1|9428.8|9418.8|9430.1|9420.1|9428.8|9418.8|16
1631792680000|2021-09-16 11:44:40|9429|9419|9428.9|9418.9|9429.4|9419.4|9428.9|9418.9|4
1631792690000|2021-09-16 11:44:50|9428.8|9418.8|9429.4|9419.4|9429.9|9419.9|9428.8|9418.8|5
1631792700000|2021-09-16 11:45:00|9429.5|9419.5|9428.4|9418.4|9430.3|9420.3|9427.9|9417.9|10
1631792710000|2021-09-16 11:45:10|9428.1|9418.1|9429.1|9419.1|9429.1|9419.1|9427.4|9417.4|9
1631792720000|2021-09-16 11:45:20|9429.4|9419.4|9429.3|9419.3|9429.9|9419.9|9428.8|9418.8|8
1631792730000|2021-09-16 11:45:30|9429.4|9419.4|9429.4|9419.4|9429.9|9419.9|9428.8|9418.8|10
1631792740000|2021-09-16 11:45:40|9429.1|9419.1|9432.6|9422.6|9432.6|9422.6|9428.5|9418.5|15
1631792750000|2021-09-16 11:45:50|9432.9|9422.9|9433.4|9423.4|9433.4|9423.4|9432.9|9422.9|3
1631792760000|2021-09-16 11:46:00|9433.5|9423.5|9436.6|9426.6|9436.6|9426.6|9433.5|9423.5|10
1631792770000|2021-09-16 11:46:10|9436.4|9426.4|9436.3|9426.3|9436.4|9426.4|9435.3|9425.3|7
1631792780000|2021-09-16 11:46:20|9436.1|9426.1|9433.5|9423.5|9436.1|9426.1|9433.5|9423.5|7
1631792790000|2021-09-16 11:46:30|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|1
1631792820000|2021-09-16 11:47:00|9433.1|9423.1|9431.9|9421.9|9433.1|9423.1|9431.3|9421.3|8
1631792830000|2021-09-16 11:47:10|9431.3|9421.3|9431.1|9421.1|9431.3|9421.3|9430.3|9420.3|5
1631792840000|2021-09-16 11:47:20|9431.8|9421.8|9431.8|9421.8|9432|9422|9431.5|9421.5|5
1631792850000|2021-09-16 11:47:30|9431.9|9421.9|9431.9|9421.9|9432|9422|9431.9|9421.9|3
1631792870000|2021-09-16 11:47:50|9431.8|9421.8|9431.9|9421.9|9431.9|9421.9|9431.8|9421.8|2
1631792880000|2021-09-16 11:48:00|9431.8|9421.8|9431.9|9421.9|9431.9|9421.9|9431.8|9421.8|2
1631792890000|2021-09-16 11:48:10|9431.8|9421.8|9429.8|9419.8|9431.8|9421.8|9428.5|9418.5|10
1631792900000|2021-09-16 11:48:20|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.6|9419.6|3
1631792910000|2021-09-16 11:48:30|9430.1|9420.1|9434.5|9424.5|9436|9426|9430.1|9420.1|5
1631792920000|2021-09-16 11:48:40|9434.8|9424.8|9435|9425|9435|9425|9434.8|9424.8|2
1631792930000|2021-09-16 11:48:50|9434.8|9424.8|9432.3|9422.3|9435|9425|9432.3|9422.3|10
1631792940000|2021-09-16 11:49:00|9432.4|9422.4|9432|9422|9432.4|9422.4|9432|9422|5
1631792950000|2021-09-16 11:49:10|9431.8|9421.8|9431.8|9421.8|9431.9|9421.9|9431.5|9421.5|5
1631792960000|2021-09-16 11:49:20|9431.5|9421.5|9429.8|9419.8|9431.5|9421.5|9429.8|9419.8|3
1631792970000|2021-09-16 11:49:30|9429.5|9419.5|9428.3|9418.3|9429.5|9419.5|9428.3|9418.3|11
1631792980000|2021-09-16 11:49:40|9428.4|9418.4|9426.9|9416.9|9428.8|9418.8|9426.9|9416.9|6
1631792990000|2021-09-16 11:49:50|9426.6|9416.6|9426.6|9416.6|9426.9|9416.9|9426.4|9416.4|8
1631793000000|2021-09-16 11:50:00|9426.5|9416.5|9422|9412|9426.5|9416.5|9422|9412|15
1631793010000|2021-09-16 11:50:10|9421.8|9411.8|9421.8|9411.8|9421.9|9411.9|9420.9|9410.9|11
1631793020000|2021-09-16 11:50:20|9422.1|9412.1|9423|9413|9423.5|9413.5|9421.6|9411.6|15
1631793030000|2021-09-16 11:50:30|9423.3|9413.3|9423.3|9413.3|9423.5|9413.5|9423|9413|8
1631793040000|2021-09-16 11:50:40|9423.5|9413.5|9422.9|9412.9|9423.6|9413.6|9422.9|9412.9|11
1631793050000|2021-09-16 11:50:50|9422.6|9412.6|9421.9|9411.9|9422.8|9412.8|9421.5|9411.5|5
1631793060000|2021-09-16 11:51:00|9421.6|9411.6|9417.4|9407.4|9421.6|9411.6|9417.4|9407.4|11
1631793070000|2021-09-16 11:51:10|9417.6|9407.6|9417.6|9407.6|9418.1|9408.1|9417.4|9407.4|7
1631793080000|2021-09-16 11:51:20|9417.9|9407.9|9420.4|9410.4|9420.4|9410.4|9417.6|9407.6|8
1631793090000|2021-09-16 11:51:30|9420.5|9410.5|9419.6|9409.6|9420.9|9410.9|9419.3|9409.3|10
1631793100000|2021-09-16 11:51:40|9419.9|9409.9|9421.5|9411.5|9421.5|9411.5|9419.9|9409.9|3
1631793110000|2021-09-16 11:51:50|9421.3|9411.3|9420.9|9410.9|9421.3|9411.3|9420.1|9410.1|5
1631793120000|2021-09-16 11:52:00|9420.8|9410.8|9421.6|9411.6|9421.6|9411.6|9420.1|9410.1|8
1631793130000|2021-09-16 11:52:10|9421.8|9411.8|9421.6|9411.6|9421.8|9411.8|9421.6|9411.6|2
1631793140000|2021-09-16 11:52:20|9421.8|9411.8|9420.3|9410.3|9421.8|9411.8|9420.3|9410.3|5
1631793150000|2021-09-16 11:52:30|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9419.3|9409.3|8
1631793160000|2021-09-16 11:52:40|9419.6|9409.6|9422.8|9412.8|9422.8|9412.8|9419.6|9409.6|10
1631793170000|2021-09-16 11:52:50|9422.9|9412.9|9422.8|9412.8|9422.9|9412.9|9422|9412|10
1631793180000|2021-09-16 11:53:00|9421.9|9411.9|9421.8|9411.8|9422|9412|9421.6|9411.6|5
1631793190000|2021-09-16 11:53:10|9421.6|9411.6|9422.8|9412.8|9422.8|9412.8|9421.1|9411.1|7
1631793200000|2021-09-16 11:53:20|9422.6|9412.6|9421.6|9411.6|9422.6|9412.6|9420.4|9410.4|7
1631793210000|2021-09-16 11:53:30|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9420.8|9410.8|5
1631793220000|2021-09-16 11:53:40|9421.3|9411.3|9422.9|9412.9|9423.1|9413.1|9419.9|9409.9|11
1631793240000|2021-09-16 11:54:00|9423.1|9413.1|9422.9|9412.9|9423.9|9413.9|9422.9|9412.9|6
1631793250000|2021-09-16 11:54:10|9423.1|9413.1|9423.5|9413.5|9423.5|9413.5|9423.1|9413.1|2
1631793260000|2021-09-16 11:54:20|9423.3|9413.3|9423.5|9413.5|9424.1|9414.1|9423.1|9413.1|11
1631793270000|2021-09-16 11:54:30|9423.8|9413.8|9423.5|9413.5|9425|9415|9423.5|9413.5|11
1631793280000|2021-09-16 11:54:40|9423.3|9413.3|9423.8|9413.8|9423.8|9413.8|9423|9413|9
1631793290000|2021-09-16 11:54:50|9424|9414|9425.3|9415.3|9425.5|9415.5|9424|9414|5
1631793300000|2021-09-16 11:55:00|9425|9415|9423.8|9413.8|9425|9415|9423.8|9413.8|7
1631793310000|2021-09-16 11:55:10|9423.9|9413.9|9427.4|9417.4|9427.6|9417.6|9423.9|9413.9|12
1631793320000|2021-09-16 11:55:20|9427.6|9417.6|9429.1|9419.1|9429.3|9419.3|9427.6|9417.6|9
1631793330000|2021-09-16 11:55:30|9429|9419|9431.8|9421.8|9432|9422|9429|9419|8
1631793340000|2021-09-16 11:55:40|9431.6|9421.6|9429.6|9419.6|9431.6|9421.6|9429.6|9419.6|6
1631793350000|2021-09-16 11:55:50|9429.8|9419.8|9430.4|9420.4|9430.4|9420.4|9429.4|9419.4|8
1631793360000|2021-09-16 11:56:00|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|3
1631793370000|2021-09-16 11:56:10|9430.4|9420.4|9431.6|9421.6|9432.8|9422.8|9428|9418|12
1631793380000|2021-09-16 11:56:20|9432.1|9422.1|9432.3|9422.3|9432.3|9422.3|9431.5|9421.5|12
1631793390000|2021-09-16 11:56:30|9432|9422|9434.9|9424.9|9434.9|9424.9|9431.6|9421.6|8
1631793400000|2021-09-16 11:56:40|9435|9425|9435.6|9425.6|9435.6|9425.6|9434.8|9424.8|6
1631793420000|2021-09-16 11:57:00|9435.9|9425.9|9440.1|9430.1|9441.1|9431.1|9435.9|9425.9|14
1631793430000|2021-09-16 11:57:10|9439.9|9429.9|9441.4|9431.4|9441.9|9431.9|9439.4|9429.4|7
1631793440000|2021-09-16 11:57:20|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9439.4|9429.4|14
1631793450000|2021-09-16 11:57:30|9440.3|9430.3|9440.3|9430.3|9440.8|9430.8|9440|9430|9
1631793460000|2021-09-16 11:57:40|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|9440.1|9430.1|1
1631793470000|2021-09-16 11:57:50|9439.9|9429.9|9438.5|9428.5|9439.9|9429.9|9438.3|9428.3|9
1631793480000|2021-09-16 11:58:00|9439.1|9429.1|9441.1|9431.1|9441.1|9431.1|9439.1|9429.1|8
1631793490000|2021-09-16 11:58:10|9441|9431|9441|9431|9441.3|9431.3|9440.6|9430.6|11
1631793500000|2021-09-16 11:58:20|9441.3|9431.3|9440.5|9430.5|9441.3|9431.3|9440.5|9430.5|4
1631793510000|2021-09-16 11:58:30|9440.6|9430.6|9441.4|9431.4|9441.8|9431.8|9440.6|9430.6|6
1631793520000|2021-09-16 11:58:40|9441.6|9431.6|9440.5|9430.5|9441.9|9431.9|9440.5|9430.5|6
1631793530000|2021-09-16 11:58:50|9440.8|9430.8|9442|9432|9442|9432|9440.8|9430.8|5
1631793540000|2021-09-16 11:59:00|9441.8|9431.8|9442.9|9432.9|9442.9|9432.9|9440.5|9430.5|16
1631793550000|2021-09-16 11:59:10|9442.6|9432.6|9442|9432|9442.8|9432.8|9441.6|9431.6|11
1631793560000|2021-09-16 11:59:20|9442.1|9432.1|9442.4|9432.4|9442.9|9432.9|9441.8|9431.8|12
1631793570000|2021-09-16 11:59:30|9442.3|9432.3|9443.6|9433.6|9443.6|9433.6|9442.3|9432.3|16
1631793580000|2021-09-16 11:59:40|9444.1|9434.1|9444.4|9434.4|9444.4|9434.4|9444.1|9434.1|2
1631793590000|2021-09-16 11:59:50|9444.1|9434.1|9444.1|9434.1|9444.4|9434.4|9444.1|9434.1|8
1631793600000|2021-09-16 12:00:00|9443|9433|9445.9|9435.9|9446.5|9436.5|9441.8|9431.8|20
1631793610000|2021-09-16 12:00:10|9445.6|9435.6|9444.9|9434.9|9446.5|9436.5|9444.9|9434.9|16
1631793620000|2021-09-16 12:00:20|9445.1|9435.1|9445.8|9435.8|9446.3|9436.3|9445.1|9435.1|9
1631793630000|2021-09-16 12:00:30|9445.5|9435.5|9442.1|9432.1|9445.8|9435.8|9442.1|9432.1|10
1631793640000|2021-09-16 12:00:40|9442|9432|9445.4|9435.4|9445.5|9435.5|9442|9432|11
1631793650000|2021-09-16 12:00:50|9445.5|9435.5|9454|9444|9454|9444|9445.5|9435.5|17
1631793660000|2021-09-16 12:01:00|9454.1|9444.1|9447.4|9437.4|9454.1|9444.1|9446.3|9436.3|16
1631793670000|2021-09-16 12:01:10|9447.1|9437.1|9451|9441|9451|9441|9446.4|9436.4|11
1631793680000|2021-09-16 12:01:20|9450.8|9440.8|9449.5|9439.5|9451.9|9441.9|9449.5|9439.5|13
1631793690000|2021-09-16 12:01:30|9449|9439|9449.1|9439.1|9449.1|9439.1|9448.6|9438.6|6
1631793700000|2021-09-16 12:01:40|9449|9439|9447.3|9437.3|9449|9439|9447.3|9437.3|8
1631793710000|2021-09-16 12:01:50|9447.5|9437.5|9447.1|9437.1|9449.1|9439.1|9447.1|9437.1|9
1631793720000|2021-09-16 12:02:00|9447.4|9437.4|9445.6|9435.6|9447.6|9437.6|9445.6|9435.6|14
1631793730000|2021-09-16 12:02:10|9445.4|9435.4|9446.1|9436.1|9446.1|9436.1|9444.5|9434.5|5
1631793740000|2021-09-16 12:02:20|9445.9|9435.9|9445.9|9435.9|9446.1|9436.1|9445.6|9435.6|7
1631793750000|2021-09-16 12:02:30|9445.8|9435.8|9445.6|9435.6|9445.8|9435.8|9445.1|9435.1|5
1631793760000|2021-09-16 12:02:40|9445.5|9435.5|9447.6|9437.6|9447.6|9437.6|9445.5|9435.5|5
1631793770000|2021-09-16 12:02:50|9447.9|9437.9|9451.6|9441.6|9451.6|9441.6|9447.9|9437.9|10
1631793780000|2021-09-16 12:03:00|9451.8|9441.8|9451.4|9441.4|9453.9|9443.9|9451|9441|15
1631793790000|2021-09-16 12:03:10|9451.9|9441.9|9453.9|9443.9|9454.4|9444.4|9451|9441|13
1631793800000|2021-09-16 12:03:20|9453.6|9443.6|9452|9442|9453.6|9443.6|9451.9|9441.9|10
1631793810000|2021-09-16 12:03:30|9451.9|9441.9|9451|9441|9452.3|9442.3|9451|9441|7
1631793820000|2021-09-16 12:03:40|9451.1|9441.1|9448.1|9438.1|9451.4|9441.4|9446.8|9436.8|13
1631793830000|2021-09-16 12:03:50|9447.9|9437.9|9446.1|9436.1|9447.9|9437.9|9445.3|9435.3|11
1631793840000|2021-09-16 12:04:00|9445.9|9435.9|9444.9|9434.9|9445.9|9435.9|9442.4|9432.4|15
1631793850000|2021-09-16 12:04:10|9444.6|9434.6|9442.4|9432.4|9444.6|9434.6|9442.1|9432.1|11
1631793860000|2021-09-16 12:04:20|9442.1|9432.1|9442.1|9432.1|9442.4|9432.4|9442.1|9432.1|5
1631793870000|2021-09-16 12:04:30|9442.3|9432.3|9442.4|9432.4|9443.4|9433.4|9442.3|9432.3|5
1631793880000|2021-09-16 12:04:40|9442.3|9432.3|9442.1|9432.1|9442.4|9432.4|9442|9432|5
1631793890000|2021-09-16 12:04:50|9442|9432|9440.5|9430.5|9442|9432|9440.5|9430.5|3
1631793900000|2021-09-16 12:05:00|9440.8|9430.8|9441.5|9431.5|9442|9432|9440.8|9430.8|12
1631793910000|2021-09-16 12:05:10|9442.1|9432.1|9440.8|9430.8|9442.1|9432.1|9440.8|9430.8|4
1631793920000|2021-09-16 12:05:20|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|9440.9|9430.9|1
1631793930000|2021-09-16 12:05:30|9440.8|9430.8|9442.4|9432.4|9442.4|9432.4|9440.5|9430.5|10
1631793940000|2021-09-16 12:05:40|9442.1|9432.1|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|5
1631793950000|2021-09-16 12:05:50|9441.5|9431.5|9441.1|9431.1|9441.5|9431.5|9441|9431|6
1631793960000|2021-09-16 12:06:00|9441.5|9431.5|9441.4|9431.4|9441.5|9431.5|9441.3|9431.3|4
1631793970000|2021-09-16 12:06:10|9441.5|9431.5|9441|9431|9441.5|9431.5|9441|9431|5
1631793980000|2021-09-16 12:06:20|9440.9|9430.9|9441|9431|9441|9431|9440.9|9430.9|2
1631793990000|2021-09-16 12:06:30|9440.9|9430.9|9441.8|9431.8|9442|9432|9440.9|9430.9|7
1631794000000|2021-09-16 12:06:40|9441.5|9431.5|9441|9431|9441.5|9431.5|9440.9|9430.9|5
1631794010000|2021-09-16 12:06:50|9440.8|9430.8|9441.1|9431.1|9441.9|9431.9|9440.6|9430.6|9
1631794020000|2021-09-16 12:07:00|9441.4|9431.4|9439.6|9429.6|9441.4|9431.4|9439.6|9429.6|8
1631794030000|2021-09-16 12:07:10|9439.9|9429.9|9439.4|9429.4|9440.1|9430.1|9439.4|9429.4|4
1631794040000|2021-09-16 12:07:20|9439.8|9429.8|9440.1|9430.1|9440.1|9430.1|9439.8|9429.8|4
1631794050000|2021-09-16 12:07:30|9440.4|9430.4|9442.1|9432.1|9442.4|9432.4|9440.4|9430.4|13
1631794060000|2021-09-16 12:07:40|9441.9|9431.9|9441.4|9431.4|9442.3|9432.3|9441.4|9431.4|13
1631794070000|2021-09-16 12:07:50|9441.6|9431.6|9441.6|9431.6|9442.1|9432.1|9441.6|9431.6|5
1631794080000|2021-09-16 12:08:00|9441.5|9431.5|9441.1|9431.1|9441.5|9431.5|9441.1|9431.1|3
1631794090000|2021-09-16 12:08:10|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|9440.8|9430.8|1
1631794100000|2021-09-16 12:08:20|9440.4|9430.4|9439.6|9429.6|9440.4|9430.4|9439.6|9429.6|4
1631794110000|2021-09-16 12:08:30|9439.9|9429.9|9441.1|9431.1|9441.3|9431.3|9439.6|9429.6|15
1631794120000|2021-09-16 12:08:40|9441.5|9431.5|9446.3|9436.3|9446.3|9436.3|9441.3|9431.3|11
1631794130000|2021-09-16 12:08:50|9446.6|9436.6|9444|9434|9447.5|9437.5|9444|9434|9
1631794140000|2021-09-16 12:09:00|9443.6|9433.6|9442.3|9432.3|9443.6|9433.6|9440.5|9430.5|13
1631794150000|2021-09-16 12:09:10|9440.8|9430.8|9440.8|9430.8|9442.1|9432.1|9440.8|9430.8|10
1631794160000|2021-09-16 12:09:20|9441|9431|9442|9432|9442|9432|9441|9431|13
1631794170000|2021-09-16 12:09:30|9441.9|9431.9|9442.1|9432.1|9442.1|9432.1|9441.1|9431.1|13
1631794180000|2021-09-16 12:09:40|9442.3|9432.3|9443.6|9433.6|9443.6|9433.6|9442.3|9432.3|5
1631794190000|2021-09-16 12:09:50|9443.8|9433.8|9443.6|9433.6|9445.1|9435.1|9443.6|9433.6|5
1631794200000|2021-09-16 12:10:00|9443.8|9433.8|9444.6|9434.6|9445.1|9435.1|9443.5|9433.5|13
1631794210000|2021-09-16 12:10:10|9444.9|9434.9|9445.5|9435.5|9445.9|9435.9|9444.9|9434.9|9
1631794220000|2021-09-16 12:10:20|9445.8|9435.8|9440.6|9430.6|9445.8|9435.8|9440.6|9430.6|13
1631794230000|2021-09-16 12:10:30|9440.9|9430.9|9441.9|9431.9|9442.1|9432.1|9440.9|9430.9|7
1631794240000|2021-09-16 12:10:40|9441.6|9431.6|9441.9|9431.9|9442.6|9432.6|9441.6|9431.6|8
1631794250000|2021-09-16 12:10:50|9441.8|9431.8|9441.9|9431.9|9442.4|9432.4|9441.8|9431.8|4
1631794260000|2021-09-16 12:11:00|9442.1|9432.1|9446.4|9436.4|9446.4|9436.4|9441.8|9431.8|11
1631794270000|2021-09-16 12:11:10|9446.6|9436.6|9448.6|9438.6|9448.6|9438.6|9446.6|9436.6|8
1631794280000|2021-09-16 12:11:20|9448.8|9438.8|9449.6|9439.6|9451.1|9441.1|9448.8|9438.8|13
1631794290000|2021-09-16 12:11:30|9449.8|9439.8|9455.5|9445.5|9455.5|9445.5|9449.8|9439.8|18
1631794300000|2021-09-16 12:11:40|9455.9|9445.9|9455.1|9445.1|9455.9|9445.9|9455.1|9445.1|4
1631794310000|2021-09-16 12:11:50|9454|9444|9454.3|9444.3|9454.3|9444.3|9452.1|9442.1|12
1631794320000|2021-09-16 12:12:00|9454.1|9444.1|9454.4|9444.4|9454.4|9444.4|9451.1|9441.1|15
1631794330000|2021-09-16 12:12:10|9453.9|9443.9|9448.9|9438.9|9453.9|9443.9|9448.9|9438.9|16
1631794340000|2021-09-16 12:12:20|9449|9439|9451.4|9441.4|9451.8|9441.8|9449|9439|7
1631794350000|2021-09-16 12:12:30|9451.5|9441.5|9451.4|9441.4|9451.8|9441.8|9450.9|9440.9|11
1631794360000|2021-09-16 12:12:40|9451.3|9441.3|9449.1|9439.1|9451.3|9441.3|9448.9|9438.9|8
1631794380000|2021-09-16 12:13:00|9448.9|9438.9|9445.6|9435.6|9448.9|9438.9|9445.4|9435.4|13
1631794390000|2021-09-16 12:13:10|9445.8|9435.8|9448.3|9438.3|9448.3|9438.3|9445.8|9435.8|9
1631794400000|2021-09-16 12:13:20|9448|9438|9446.9|9436.9|9448|9438|9446.9|9436.9|7
1631794410000|2021-09-16 12:13:30|9446.6|9436.6|9444.1|9434.1|9446.6|9436.6|9444.1|9434.1|2
1631794420000|2021-09-16 12:13:40|9443.9|9433.9|9443.6|9433.6|9444.9|9434.9|9443.4|9433.4|9
1631794430000|2021-09-16 12:13:50|9444|9434|9443.9|9433.9|9444|9434|9442.9|9432.9|13
1631794440000|2021-09-16 12:14:00|9443.6|9433.6|9441.9|9431.9|9443.6|9433.6|9438.9|9428.9|12
1631794450000|2021-09-16 12:14:10|9441.8|9431.8|9444.3|9434.3|9444.3|9434.3|9441.8|9431.8|4
1631794460000|2021-09-16 12:14:20|9444.5|9434.5|9445.6|9435.6|9446|9436|9444.5|9434.5|7
1631794470000|2021-09-16 12:14:30|9445.4|9435.4|9446.8|9436.8|9447|9437|9445.4|9435.4|10
1631794480000|2021-09-16 12:14:40|9446.4|9436.4|9445.8|9435.8|9446.4|9436.4|9445.8|9435.8|4
1631794490000|2021-09-16 12:14:50|9446|9436|9446.6|9436.6|9446.6|9436.6|9446|9436|6
1631794500000|2021-09-16 12:15:00|9446.8|9436.8|9441.4|9431.4|9446.8|9436.8|9441.4|9431.4|8
1631794510000|2021-09-16 12:15:10|9441.1|9431.1|9443.6|9433.6|9443.6|9433.6|9440.9|9430.9|7
1631794520000|2021-09-16 12:15:20|9443.5|9433.5|9442.9|9432.9|9445|9435|9442.1|9432.1|12
1631794530000|2021-09-16 12:15:30|9442.6|9432.6|9444.9|9434.9|9444.9|9434.9|9441.9|9431.9|9
1631794540000|2021-09-16 12:15:40|9444.5|9434.5|9444.9|9434.9|9444.9|9434.9|9444.5|9434.5|2
1631794550000|2021-09-16 12:15:50|9444.8|9434.8|9446.4|9436.4|9446.9|9436.9|9444.3|9434.3|10
1631794560000|2021-09-16 12:16:00|9446.1|9436.1|9443.5|9433.5|9446.4|9436.4|9440.9|9430.9|24
1631794570000|2021-09-16 12:16:10|9443.6|9433.6|9446.6|9436.6|9447|9437|9443.6|9433.6|13
1631794580000|2021-09-16 12:16:20|9446.8|9436.8|9447.4|9437.4|9447.6|9437.6|9446.8|9436.8|4
1631794590000|2021-09-16 12:16:30|9447.1|9437.1|9444.1|9434.1|9447.1|9437.1|9444.1|9434.1|8
1631794600000|2021-09-16 12:16:40|9444|9434|9442.9|9432.9|9444|9434|9442.6|9432.6|12
1631794610000|2021-09-16 12:16:50|9442.6|9432.6|9442.6|9432.6|9442.9|9432.9|9442.6|9432.6|9
1631794620000|2021-09-16 12:17:00|9442.4|9432.4|9441.3|9431.3|9442.4|9432.4|9440.9|9430.9|6
1631794630000|2021-09-16 12:17:10|9441.5|9431.5|9443.1|9433.1|9443.1|9433.1|9441.1|9431.1|9
1631794640000|2021-09-16 12:17:20|9443.3|9433.3|9443.3|9433.3|9443.5|9433.5|9443.1|9433.1|4
1631794650000|2021-09-16 12:17:30|9443.1|9433.1|9442.9|9432.9|9443.1|9433.1|9442.8|9432.8|7
1631794660000|2021-09-16 12:17:40|9442.6|9432.6|9440.4|9430.4|9442.6|9432.6|9440.1|9430.1|9
1631794670000|2021-09-16 12:17:50|9440.6|9430.6|9440.4|9430.4|9440.6|9430.6|9440.4|9430.4|2
1631794680000|2021-09-16 12:18:00|9440.6|9430.6|9440.5|9430.5|9440.9|9430.9|9440.5|9430.5|4
1631794690000|2021-09-16 12:18:10|9440.3|9430.3|9440.5|9430.5|9440.9|9430.9|9440.3|9430.3|10
1631794700000|2021-09-16 12:18:20|9440.6|9430.6|9440.6|9430.6|9441.1|9431.1|9440.6|9430.6|4
1631794710000|2021-09-16 12:18:30|9440.5|9430.5|9439.1|9429.1|9440.6|9430.6|9439.1|9429.1|4
1631794730000|2021-09-16 12:18:50|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9438.5|9428.5|3
1631794750000|2021-09-16 12:19:10|9438.3|9428.3|9435.6|9425.6|9438.3|9428.3|9435.5|9425.5|4
1631794760000|2021-09-16 12:19:20|9435.5|9425.5|9432.3|9422.3|9435.5|9425.5|9432.3|9422.3|4
1631794770000|2021-09-16 12:19:30|9432|9422|9432.5|9422.5|9432.8|9422.8|9428.8|9418.8|11
1631794780000|2021-09-16 12:19:40|9432.9|9422.9|9433.6|9423.6|9434.6|9424.6|9432.5|9422.5|10
1631794790000|2021-09-16 12:19:50|9433.4|9423.4|9433.3|9423.3|9433.4|9423.4|9433|9423|4
1631794800000|2021-09-16 12:20:00|9433|9423|9431.8|9421.8|9433|9423|9429.4|9419.4|20
1631794810000|2021-09-16 12:20:10|9431.9|9421.9|9436.4|9426.4|9436.9|9426.9|9431.6|9421.6|10
1631794820000|2021-09-16 12:20:20|9436|9426|9435.9|9425.9|9436.4|9426.4|9435.9|9425.9|5
1631794830000|2021-09-16 12:20:30|9435.8|9425.8|9436.3|9426.3|9436.3|9426.3|9435.3|9425.3|6
1631794840000|2021-09-16 12:20:40|9436.8|9426.8|9438|9428|9438.5|9428.5|9436.8|9426.8|5
1631794850000|2021-09-16 12:20:50|9438.3|9428.3|9438.3|9428.3|9438.5|9428.5|9438.3|9428.3|4
1631794860000|2021-09-16 12:21:00|9438.1|9428.1|9436.3|9426.3|9438.1|9428.1|9435.8|9425.8|11
1631794870000|2021-09-16 12:21:10|9436.1|9426.1|9435.9|9425.9|9436.5|9426.5|9435.8|9425.8|10
1631794880000|2021-09-16 12:21:20|9436.1|9426.1|9436.4|9426.4|9436.5|9426.5|9435.9|9425.9|6
1631794890000|2021-09-16 12:21:30|9436.6|9426.6|9436.9|9426.9|9436.9|9426.9|9436.4|9426.4|6
1631794900000|2021-09-16 12:21:40|9437|9427|9437.5|9427.5|9438.9|9428.9|9437|9427|10
1631794910000|2021-09-16 12:21:50|9437.3|9427.3|9437.3|9427.3|9437.4|9427.4|9437.3|9427.3|5
1631794920000|2021-09-16 12:22:00|9437.4|9427.4|9434.9|9424.9|9437.4|9427.4|9434.3|9424.3|12
1631794930000|2021-09-16 12:22:10|9434.5|9424.5|9433.5|9423.5|9434.5|9424.5|9433.3|9423.3|8
1631794940000|2021-09-16 12:22:20|9433.3|9423.3|9435.3|9425.3|9435.3|9425.3|9433|9423|5
1631794950000|2021-09-16 12:22:30|9434.8|9424.8|9434|9424|9434.8|9424.8|9434|9424|4
1631794960000|2021-09-16 12:22:40|9433.9|9423.9|9429.9|9419.9|9433.9|9423.9|9428.9|9418.9|15
1631794970000|2021-09-16 12:22:50|9428.9|9418.9|9428.5|9418.5|9429.3|9419.3|9428.5|9418.5|3
1631794980000|2021-09-16 12:23:00|9428.3|9418.3|9426.9|9416.9|9428.3|9418.3|9426.1|9416.1|13
1631795000000|2021-09-16 12:23:20|9426.6|9416.6|9426.6|9416.6|9426.9|9416.9|9426.5|9416.5|4
1631795010000|2021-09-16 12:23:30|9426.5|9416.5|9428.5|9418.5|9428.6|9418.6|9424.4|9414.4|9
1631795020000|2021-09-16 12:23:40|9428.1|9418.1|9428.6|9418.6|9428.6|9418.6|9428.1|9418.1|3
1631795030000|2021-09-16 12:23:50|9428.5|9418.5|9427|9417|9428.5|9418.5|9427|9417|8
1631795040000|2021-09-16 12:24:00|9426.9|9416.9|9423.1|9413.1|9426.9|9416.9|9423.1|9413.1|15
1631795050000|2021-09-16 12:24:10|9422.9|9412.9|9421.9|9411.9|9422.9|9412.9|9421.6|9411.6|8
1631795060000|2021-09-16 12:24:20|9422.1|9412.1|9423|9413|9423.1|9413.1|9422.1|9412.1|8
1631795070000|2021-09-16 12:24:30|9423.1|9413.1|9425.4|9415.4|9425.6|9415.6|9423.1|9413.1|5
1631795080000|2021-09-16 12:24:40|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1631795090000|2021-09-16 12:24:50|9426.3|9416.3|9431.4|9421.4|9431.4|9421.4|9426.3|9416.3|13
1631795100000|2021-09-16 12:25:00|9430.8|9420.8|9431.6|9421.6|9431.6|9421.6|9430|9420|14
1631795110000|2021-09-16 12:25:10|9432.8|9422.8|9432.9|9422.9|9432.9|9422.9|9432.8|9422.8|2
1631795120000|2021-09-16 12:25:20|9432.8|9422.8|9432|9422|9432.8|9422.8|9431.9|9421.9|5
1631795130000|2021-09-16 12:25:30|9431.9|9421.9|9438.9|9428.9|9438.9|9428.9|9430.8|9420.8|12
1631795140000|2021-09-16 12:25:40|9439.1|9429.1|9437.1|9427.1|9441.1|9431.1|9437.1|9427.1|5
1631795150000|2021-09-16 12:25:50|9437|9427|9443.4|9433.4|9443.8|9433.8|9437|9427|9
1631795160000|2021-09-16 12:26:00|9443.3|9433.3|9442.5|9432.5|9443.3|9433.3|9442.5|9432.5|3
1631795170000|2021-09-16 12:26:10|9443|9433|9445.8|9435.8|9445.9|9435.9|9443|9433|9
1631795180000|2021-09-16 12:26:20|9445.6|9435.6|9445.1|9435.1|9446|9436|9443.1|9433.1|9
1631795190000|2021-09-16 12:26:30|9445|9435|9445.3|9435.3|9446.1|9436.1|9445|9435|5
1631795200000|2021-09-16 12:26:40|9444.8|9434.8|9444.1|9434.1|9444.8|9434.8|9444|9434|4
1631795210000|2021-09-16 12:26:50|9444|9434|9443.4|9433.4|9444|9434|9443.4|9433.4|3
1631795220000|2021-09-16 12:27:00|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|9443.5|9433.5|1
1631795230000|2021-09-16 12:27:10|9442.6|9432.6|9442.8|9432.8|9442.8|9432.8|9441.5|9431.5|4
1631795240000|2021-09-16 12:27:20|9441.3|9431.3|9440.9|9430.9|9441.3|9431.3|9440.9|9430.9|2
1631795250000|2021-09-16 12:27:30|9440.8|9430.8|9435.9|9425.9|9440.8|9430.8|9435.8|9425.8|6
1631795280000|2021-09-16 12:28:00|9435.6|9425.6|9436|9426|9436|9426|9435.6|9425.6|6
1631795290000|2021-09-16 12:28:10|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|1
1631795300000|2021-09-16 12:28:20|9435.6|9425.6|9436.1|9426.1|9436.1|9426.1|9435.6|9425.6|6
1631795310000|2021-09-16 12:28:30|9436.4|9426.4|9440.5|9430.5|9440.5|9430.5|9436.4|9426.4|3
1631795320000|2021-09-16 12:28:40|9440.4|9430.4|9440.8|9430.8|9440.8|9430.8|9439.9|9429.9|6
1631795330000|2021-09-16 12:28:50|9440.6|9430.6|9440.3|9430.3|9440.6|9430.6|9439.8|9429.8|11
1631795340000|2021-09-16 12:29:00|9440.1|9430.1|9440.3|9430.3|9440.6|9430.6|9439.9|9429.9|8
1631795350000|2021-09-16 12:29:10|9440.1|9430.1|9441.3|9431.3|9441.4|9431.4|9440.1|9430.1|11
1631795360000|2021-09-16 12:29:20|9441.1|9431.1|9441.4|9431.4|9441.4|9431.4|9441.1|9431.1|14
1631795370000|2021-09-16 12:29:30|9441.3|9431.3|9441.3|9431.3|9441.4|9431.4|9441.1|9431.1|5
1631795380000|2021-09-16 12:29:40|9441.1|9431.1|9441.3|9431.3|9441.4|9431.4|9441|9431|6
1631795390000|2021-09-16 12:29:50|9441.1|9431.1|9441.4|9431.4|9441.4|9431.4|9441.1|9431.1|6
1631795400000|2021-09-16 12:30:00|9441.6|9431.6|9441.4|9431.4|9441.9|9431.9|9441.4|9431.4|8
1631795410000|2021-09-16 12:30:10|9440.6|9430.6|9434.4|9424.4|9440.6|9430.6|9432.9|9422.9|21
1631795420000|2021-09-16 12:30:20|9434.9|9424.9|9437.4|9427.4|9437.4|9427.4|9434|9424|20
1631795430000|2021-09-16 12:30:30|9438|9428|9443.5|9433.5|9443.5|9433.5|9435.4|9425.4|20
1631795440000|2021-09-16 12:30:40|9442.8|9432.8|9438.5|9428.5|9442.8|9432.8|9437.9|9427.9|13
1631795450000|2021-09-16 12:30:50|9439.5|9429.5|9443|9433|9443.5|9433.5|9439.5|9429.5|14
1631795460000|2021-09-16 12:31:00|9443.6|9433.6|9436.3|9426.3|9443.6|9433.6|9435.1|9425.1|21
1631795470000|2021-09-16 12:31:10|9436.9|9426.9|9435.8|9425.8|9436.9|9426.9|9434.1|9424.1|20
1631795480000|2021-09-16 12:31:20|9435.3|9425.3|9435.9|9425.9|9435.9|9425.9|9433|9423|18
1631795490000|2021-09-16 12:31:30|9435.8|9425.8|9436.8|9426.8|9439.5|9429.5|9435.8|9425.8|28
1631795500000|2021-09-16 12:31:40|9436.6|9426.6|9437.1|9427.1|9439.5|9429.5|9436.3|9426.3|21
1631795510000|2021-09-16 12:31:50|9438.5|9428.5|9436.9|9426.9|9438.5|9428.5|9435.3|9425.3|21
1631795520000|2021-09-16 12:32:00|9436.5|9426.5|9433.6|9423.6|9436.5|9426.5|9431.3|9421.3|25
1631795530000|2021-09-16 12:32:10|9433.4|9423.4|9440.1|9430.1|9440.1|9430.1|9433.4|9423.4|23
1631795540000|2021-09-16 12:32:20|9439.3|9429.3|9440.6|9430.6|9440.6|9430.6|9437.6|9427.6|18
1631795550000|2021-09-16 12:32:30|9440.3|9430.3|9439.6|9429.6|9440.5|9430.5|9438.9|9428.9|19
1631795560000|2021-09-16 12:32:40|9439|9429|9440.8|9430.8|9440.9|9430.9|9439|9429|20
1631795570000|2021-09-16 12:32:50|9440.5|9430.5|9444.8|9434.8|9444.8|9434.8|9440.1|9430.1|19
1631795580000|2021-09-16 12:33:00|9446.8|9436.8|9445.9|9435.9|9447.8|9437.8|9444.3|9434.3|28
1631795590000|2021-09-16 12:33:10|9446.4|9436.4|9447.3|9437.3|9449.3|9439.3|9446.4|9436.4|18
1631795600000|2021-09-16 12:33:20|9447.5|9437.5|9448.4|9438.4|9448.6|9438.6|9445.6|9435.6|21
1631795610000|2021-09-16 12:33:30|9448.6|9438.6|9451.8|9441.8|9452.1|9442.1|9447.1|9437.1|24
1631795620000|2021-09-16 12:33:40|9451.1|9441.1|9448.3|9438.3|9451.5|9441.5|9448.3|9438.3|25
1631795630000|2021-09-16 12:33:50|9448.5|9438.5|9450.3|9440.3|9450.4|9440.4|9448.3|9438.3|9
1631795640000|2021-09-16 12:34:00|9450.6|9440.6|9449|9439|9451.3|9441.3|9448.5|9438.5|23
1631795650000|2021-09-16 12:34:10|9449.4|9439.4|9450.1|9440.1|9450.5|9440.5|9447.4|9437.4|19
1631795660000|2021-09-16 12:34:20|9451.3|9441.3|9451.4|9441.4|9451.6|9441.6|9449.6|9439.6|24
1631795670000|2021-09-16 12:34:30|9451.3|9441.3|9446.4|9436.4|9451.3|9441.3|9446|9436|27
1631795680000|2021-09-16 12:34:40|9446.1|9436.1|9443.4|9433.4|9446.4|9436.4|9442.6|9432.6|15
1631795690000|2021-09-16 12:34:50|9442.8|9432.8|9447|9437|9448|9438|9442.3|9432.3|21
1631795700000|2021-09-16 12:35:00|9445.6|9435.6|9449|9439|9449.3|9439.3|9445.1|9435.1|17
1631795710000|2021-09-16 12:35:10|9448.9|9438.9|9448.8|9438.8|9449.3|9439.3|9448.4|9438.4|12
1631795720000|2021-09-16 12:35:20|9448.9|9438.9|9450|9440|9450.8|9440.8|9448.6|9438.6|20
1631795730000|2021-09-16 12:35:30|9450.1|9440.1|9452.4|9442.4|9453.4|9443.4|9450.1|9440.1|12
1631795740000|2021-09-16 12:35:40|9452.9|9442.9|9460|9450|9461.6|9451.6|9451.8|9441.8|24
1631795750000|2021-09-16 12:35:50|9460.1|9450.1|9460.4|9450.4|9461.5|9451.5|9460.1|9450.1|19
1631795760000|2021-09-16 12:36:00|9460.1|9450.1|9458.6|9448.6|9460.5|9450.5|9458.6|9448.6|13
1631795770000|2021-09-16 12:36:10|9459|9449|9458.6|9448.6|9459|9449|9457.4|9447.4|16
1631795780000|2021-09-16 12:36:20|9458.4|9448.4|9454.5|9444.5|9458.4|9448.4|9454.4|9444.4|20
1631795790000|2021-09-16 12:36:30|9454.3|9444.3|9448.8|9438.8|9454.3|9444.3|9448.8|9438.8|16
1631795800000|2021-09-16 12:36:40|9448.5|9438.5|9446.5|9436.5|9448.5|9438.5|9446.1|9436.1|17
1631795810000|2021-09-16 12:36:50|9446.4|9436.4|9443.4|9433.4|9446.4|9436.4|9442.8|9432.8|14
1631795820000|2021-09-16 12:37:00|9443.3|9433.3|9443|9433|9443.9|9433.9|9440.3|9430.3|21
1631795830000|2021-09-16 12:37:10|9442.5|9432.5|9447.1|9437.1|9447.1|9437.1|9442.5|9432.5|19
1631795840000|2021-09-16 12:37:20|9447.3|9437.3|9446|9436|9447.3|9437.3|9443.8|9433.8|17
1631795850000|2021-09-16 12:37:30|9446.9|9436.9|9447.3|9437.3|9447.3|9437.3|9444.3|9434.3|19
1631795860000|2021-09-16 12:37:40|9447.4|9437.4|9447.1|9437.1|9448.9|9438.9|9445.5|9435.5|20
1631795870000|2021-09-16 12:37:50|9447.3|9437.3|9450.6|9440.6|9450.6|9440.6|9444.8|9434.8|19
1631795880000|2021-09-16 12:38:00|9450.4|9440.4|9449.5|9439.5|9450.4|9440.4|9446|9436|21
1631795890000|2021-09-16 12:38:10|9450.4|9440.4|9451.1|9441.1|9453.3|9443.3|9450.4|9440.4|24
1631795900000|2021-09-16 12:38:20|9452.4|9442.4|9450.1|9440.1|9452.4|9442.4|9449.5|9439.5|22
1631795910000|2021-09-16 12:38:30|9451.4|9441.4|9456.5|9446.5|9456.5|9446.5|9451.4|9441.4|20
1631795920000|2021-09-16 12:38:40|9456.8|9446.8|9454.3|9444.3|9456.9|9446.9|9452.5|9442.5|15
1631795930000|2021-09-16 12:38:50|9453.9|9443.9|9460.9|9450.9|9460.9|9450.9|9452.8|9442.8|17
1631795940000|2021-09-16 12:39:00|9460.6|9450.6|9460|9450|9460.6|9450.6|9457.4|9447.4|15
1631795950000|2021-09-16 12:39:10|9460.1|9450.1|9460.3|9450.3|9460.8|9450.8|9460|9450|18
1631795960000|2021-09-16 12:39:20|9460.6|9450.6|9462.5|9452.5|9462.5|9452.5|9460.1|9450.1|16
1631795970000|2021-09-16 12:39:30|9461.5|9451.5|9461|9451|9461.9|9451.9|9460.5|9450.5|23
1631795980000|2021-09-16 12:39:40|9461.1|9451.1|9464.3|9454.3|9464.4|9454.4|9460.5|9450.5|17
1631795990000|2021-09-16 12:39:50|9464|9454|9464.4|9454.4|9464.5|9454.5|9462|9452|8
1631796000000|2021-09-16 12:40:00|9464.1|9454.1|9459.8|9449.8|9464.1|9454.1|9459|9449|20
1631796010000|2021-09-16 12:40:10|9461.4|9451.4|9461.8|9451.8|9463|9453|9460.4|9450.4|15
1631796020000|2021-09-16 12:40:20|9460.5|9450.5|9459.9|9449.9|9460.9|9450.9|9459.5|9449.5|12
1631796030000|2021-09-16 12:40:30|9459.8|9449.8|9456.3|9446.3|9459.8|9449.8|9455.9|9445.9|16
1631796040000|2021-09-16 12:40:40|9456.5|9446.5|9458|9448|9458.8|9448.8|9456.5|9446.5|10
1631796050000|2021-09-16 12:40:50|9458.1|9448.1|9457.6|9447.6|9458.4|9448.4|9456.8|9446.8|9
1631796060000|2021-09-16 12:41:00|9457.9|9447.9|9458.3|9448.3|9459.5|9449.5|9457.5|9447.5|12
1631796070000|2021-09-16 12:41:10|9458.6|9448.6|9457.8|9447.8|9462.5|9452.5|9457.5|9447.5|17
1631796080000|2021-09-16 12:41:20|9458.6|9448.6|9459.6|9449.6|9460.3|9450.3|9457.6|9447.6|18
1631796090000|2021-09-16 12:41:30|9460.4|9450.4|9458.1|9448.1|9460.4|9450.4|9457.1|9447.1|19
1631796100000|2021-09-16 12:41:40|9457.4|9447.4|9454.8|9444.8|9457.4|9447.4|9454.8|9444.8|13
1631796110000|2021-09-16 12:41:50|9454.5|9444.5|9455.9|9445.9|9455.9|9445.9|9452.6|9442.6|15
1631796120000|2021-09-16 12:42:00|9455.8|9445.8|9457.6|9447.6|9457.6|9447.6|9455.1|9445.1|18
1631796130000|2021-09-16 12:42:10|9457.9|9447.9|9453.6|9443.6|9458.9|9448.9|9453.4|9443.4|18
1631796140000|2021-09-16 12:42:20|9453.9|9443.9|9453.6|9443.6|9455|9445|9452.1|9442.1|16
1631796150000|2021-09-16 12:42:30|9453.4|9443.4|9452.8|9442.8|9454.4|9444.4|9451.9|9441.9|19
1631796160000|2021-09-16 12:42:40|9452.9|9442.9|9450.8|9440.8|9453.3|9443.3|9450.8|9440.8|16
1631796170000|2021-09-16 12:42:50|9451|9441|9450.5|9440.5|9451.6|9441.6|9449.5|9439.5|21
1631796180000|2021-09-16 12:43:00|9450.8|9440.8|9449|9439|9451.1|9441.1|9449|9439|14
1631796190000|2021-09-16 12:43:10|9449.3|9439.3|9448.9|9438.9|9449.9|9439.9|9448.8|9438.8|15
1631796200000|2021-09-16 12:43:20|9448.6|9438.6|9449.4|9439.4|9449.4|9439.4|9448.4|9438.4|14
1631796210000|2021-09-16 12:43:30|9449.1|9439.1|9447.9|9437.9|9449.1|9439.1|9446.4|9436.4|13
1631796220000|2021-09-16 12:43:40|9447.6|9437.6|9444.1|9434.1|9447.6|9437.6|9444.1|9434.1|15
1631796230000|2021-09-16 12:43:50|9443.9|9433.9|9443|9433|9443.9|9433.9|9442.8|9432.8|5
1631796240000|2021-09-16 12:44:00|9442.4|9432.4|9439.3|9429.3|9442.4|9432.4|9439.3|9429.3|10
1631796250000|2021-09-16 12:44:10|9439.6|9429.6|9438.5|9428.5|9440.1|9430.1|9438.5|9428.5|6
1631796260000|2021-09-16 12:44:20|9438.6|9428.6|9437.8|9427.8|9440.1|9430.1|9437.8|9427.8|17
1631796270000|2021-09-16 12:44:30|9435.9|9425.9|9435.3|9425.3|9435.9|9425.9|9433.9|9423.9|15
1631796280000|2021-09-16 12:44:40|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9433.1|9423.1|8
1631796290000|2021-09-16 12:44:50|9434.9|9424.9|9435.6|9425.6|9436.3|9426.3|9433.9|9423.9|14
1631796300000|2021-09-16 12:45:00|9434.4|9424.4|9435.6|9425.6|9435.9|9425.9|9434|9424|17
1631796310000|2021-09-16 12:45:10|9435.4|9425.4|9436.6|9426.6|9436.8|9426.8|9434.6|9424.6|14
1631796320000|2021-09-16 12:45:20|9437.1|9427.1|9435.8|9425.8|9437.8|9427.8|9435.8|9425.8|13
1631796330000|2021-09-16 12:45:30|9434.9|9424.9|9433.6|9423.6|9435.3|9425.3|9433.6|9423.6|10
1631796340000|2021-09-16 12:45:40|9433.4|9423.4|9433|9423|9433.5|9423.5|9430.8|9420.8|17
1631796350000|2021-09-16 12:45:50|9433.3|9423.3|9432.1|9422.1|9434.3|9424.3|9431.9|9421.9|17
1631796360000|2021-09-16 12:46:00|9431.9|9421.9|9435.5|9425.5|9435.5|9425.5|9431.6|9421.6|14
1631796370000|2021-09-16 12:46:10|9435.4|9425.4|9436|9426|9436|9426|9435.4|9425.4|15
1631796380000|2021-09-16 12:46:20|9436.4|9426.4|9436.1|9426.1|9438|9428|9436|9426|11
1631796390000|2021-09-16 12:46:30|9436.4|9426.4|9439|9429|9439|9429|9436.1|9426.1|23
1631796400000|2021-09-16 12:46:40|9438.4|9428.4|9441|9431|9441.4|9431.4|9437.9|9427.9|16
1631796410000|2021-09-16 12:46:50|9440.9|9430.9|9443.5|9433.5|9443.5|9433.5|9439.9|9429.9|11
1631796420000|2021-09-16 12:47:00|9443.4|9433.4|9448.5|9438.5|9448.8|9438.8|9442.9|9432.9|12
1631796430000|2021-09-16 12:47:10|9448.9|9438.9|9448.6|9438.6|9450.8|9440.8|9448|9438|22
1631796440000|2021-09-16 12:47:20|9448.3|9438.3|9450.3|9440.3|9451.4|9441.4|9448.1|9438.1|17
1631796450000|2021-09-16 12:47:30|9449.5|9439.5|9449|9439|9450.6|9440.6|9448.3|9438.3|21
1631796460000|2021-09-16 12:47:40|9449.1|9439.1|9450|9440|9451.6|9441.6|9449|9439|17
1631796470000|2021-09-16 12:47:50|9450.1|9440.1|9448|9438|9450.9|9440.9|9447|9437|11
1631796480000|2021-09-16 12:48:00|9447.8|9437.8|9448.8|9438.8|9449.1|9439.1|9446.8|9436.8|9
1631796490000|2021-09-16 12:48:10|9448.5|9438.5|9446.8|9436.8|9449.1|9439.1|9446.8|9436.8|7
1631796500000|2021-09-16 12:48:20|9446.5|9436.5|9442.4|9432.4|9446.5|9436.5|9441.8|9431.8|11
1631796510000|2021-09-16 12:48:30|9442.1|9432.1|9438.4|9428.4|9442.5|9432.5|9438.4|9428.4|10
1631796520000|2021-09-16 12:48:40|9438.3|9428.3|9438.3|9428.3|9439.1|9429.1|9438|9428|8
1631796530000|2021-09-16 12:48:50|9438.5|9428.5|9438.5|9428.5|9438.8|9428.8|9438.5|9428.5|5
1631796540000|2021-09-16 12:49:00|9438.4|9428.4|9438|9428|9438.5|9428.5|9438|9428|4
1631796550000|2021-09-16 12:49:10|9438.1|9428.1|9438.5|9428.5|9439.5|9429.5|9438.1|9428.1|9
1631796560000|2021-09-16 12:49:20|9438.3|9428.3|9437.1|9427.1|9438.3|9428.3|9434.5|9424.5|15
1631796570000|2021-09-16 12:49:30|9437.3|9427.3|9437|9427|9439|9429|9437|9427|13
1631796580000|2021-09-16 12:49:40|9436.8|9426.8|9438.5|9428.5|9439.4|9429.4|9436.8|9426.8|16
1631796590000|2021-09-16 12:49:50|9438.3|9428.3|9437.8|9427.8|9438.3|9428.3|9437.5|9427.5|5
1631796600000|2021-09-16 12:50:00|9437.5|9427.5|9436.6|9426.6|9437.5|9427.5|9436|9426|6
1631796610000|2021-09-16 12:50:10|9436.3|9426.3|9432|9422|9436.3|9426.3|9432|9422|5
1631796620000|2021-09-16 12:50:20|9433|9423|9433.4|9423.4|9435.1|9425.1|9432.5|9422.5|7
1631796630000|2021-09-16 12:50:30|9433|9423|9434.3|9424.3|9436|9426|9432.8|9422.8|18
1631796640000|2021-09-16 12:50:40|9433.3|9423.3|9433.5|9423.5|9434.4|9424.4|9432.8|9422.8|9
1631796650000|2021-09-16 12:50:50|9433.9|9423.9|9434|9424|9436|9426|9433.9|9423.9|8
1631796660000|2021-09-16 12:51:00|9433.8|9423.8|9434|9424|9434.3|9424.3|9433.3|9423.3|8
1631796670000|2021-09-16 12:51:10|9433.8|9423.8|9439.4|9429.4|9439.4|9429.4|9433.8|9423.8|12
1631796680000|2021-09-16 12:51:20|9439.5|9429.5|9443.3|9433.3|9444|9434|9439.5|9429.5|8
1631796690000|2021-09-16 12:51:30|9443.6|9433.6|9444.4|9434.4|9444.4|9434.4|9443.6|9433.6|3
1631796700000|2021-09-16 12:51:40|9444.5|9434.5|9441.8|9431.8|9445.9|9435.9|9441.5|9431.5|9
1631796710000|2021-09-16 12:51:50|9441.5|9431.5|9436.3|9426.3|9441.5|9431.5|9436.3|9426.3|12
1631796720000|2021-09-16 12:52:00|9435.6|9425.6|9433.4|9423.4|9435.6|9425.6|9433.4|9423.4|11
1631796730000|2021-09-16 12:52:10|9433.3|9423.3|9433.9|9423.9|9436.6|9426.6|9433|9423|12
1631796740000|2021-09-16 12:52:20|9433.5|9423.5|9427.9|9417.9|9433.5|9423.5|9427.9|9417.9|11
1631796750000|2021-09-16 12:52:30|9428.3|9418.3|9428.9|9418.9|9430|9420|9428.3|9418.3|9
1631796760000|2021-09-16 12:52:40|9428.5|9418.5|9432.1|9422.1|9432.1|9422.1|9424|9414|14
1631796770000|2021-09-16 12:52:50|9432.3|9422.3|9436.5|9426.5|9436.5|9426.5|9432.3|9422.3|6
1631796780000|2021-09-16 12:53:00|9436.4|9426.4|9439|9429|9439.5|9429.5|9436.1|9426.1|11
1631796790000|2021-09-16 12:53:10|9438.8|9428.8|9437.4|9427.4|9438.8|9428.8|9437.4|9427.4|12
1631796800000|2021-09-16 12:53:20|9437.3|9427.3|9436.5|9426.5|9437.3|9427.3|9436.3|9426.3|5
1631796810000|2021-09-16 12:53:30|9436.3|9426.3|9435.5|9425.5|9436.3|9426.3|9435.3|9425.3|6
1631796820000|2021-09-16 12:53:40|9435.3|9425.3|9435.3|9425.3|9435.5|9425.5|9435|9425|7
1631796830000|2021-09-16 12:53:50|9435.5|9425.5|9436.5|9426.5|9436.9|9426.9|9435.5|9425.5|4
1631796840000|2021-09-16 12:54:00|9436.3|9426.3|9429.3|9419.3|9436.3|9426.3|9429.3|9419.3|12
1631796850000|2021-09-16 12:54:10|9429|9419|9434.6|9424.6|9435.5|9425.5|9428.8|9418.8|17
1631796860000|2021-09-16 12:54:20|9434.9|9424.9|9436.9|9426.9|9436.9|9426.9|9433.8|9423.8|8
1631796870000|2021-09-16 12:54:30|9436.6|9426.6|9437.5|9427.5|9438.4|9428.4|9436.6|9426.6|7
1631796880000|2021-09-16 12:54:40|9437.6|9427.6|9437.9|9427.9|9437.9|9427.9|9437.3|9427.3|9
1631796890000|2021-09-16 12:54:50|9437.6|9427.6|9431.6|9421.6|9437.6|9427.6|9431.6|9421.6|16
1631796900000|2021-09-16 12:55:00|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|4
1631796910000|2021-09-16 12:55:10|9432.1|9422.1|9432.8|9422.8|9432.8|9422.8|9432.1|9422.1|5
1631796920000|2021-09-16 12:55:20|9432.9|9422.9|9434.4|9424.4|9436|9426|9432.9|9422.9|14
1631796930000|2021-09-16 12:55:30|9434.1|9424.1|9431.3|9421.3|9434.1|9424.1|9431|9421|9
1631796940000|2021-09-16 12:55:40|9431|9421|9429|9419|9431.5|9421.5|9429|9419|13
1631796950000|2021-09-16 12:55:50|9429.3|9419.3|9429.4|9419.4|9429.4|9419.4|9429|9419|4
1631796960000|2021-09-16 12:56:00|9429.6|9419.6|9430.1|9420.1|9431.4|9421.4|9429.4|9419.4|10
1631796970000|2021-09-16 12:56:10|9430.3|9420.3|9430.9|9420.9|9430.9|9420.9|9429.6|9419.6|17
1631796980000|2021-09-16 12:56:20|9431.4|9421.4|9431.3|9421.3|9431.4|9421.4|9430.5|9420.5|20
1631796990000|2021-09-16 12:56:30|9430.6|9420.6|9430.6|9420.6|9431.1|9421.1|9430.6|9420.6|7
1631797000000|2021-09-16 12:56:40|9430.9|9420.9|9432.9|9422.9|9432.9|9422.9|9429.3|9419.3|12
1631797010000|2021-09-16 12:56:50|9433.4|9423.4|9432.9|9422.9|9435.3|9425.3|9431.8|9421.8|18
1631797020000|2021-09-16 12:57:00|9433.6|9423.6|9430.1|9420.1|9433.6|9423.6|9429.6|9419.6|13
1631797030000|2021-09-16 12:57:10|9430.4|9420.4|9433.1|9423.1|9433.9|9423.9|9430.4|9420.4|8
1631797040000|2021-09-16 12:57:20|9432.1|9422.1|9431.4|9421.4|9432.1|9422.1|9429|9419|15
1631797050000|2021-09-16 12:57:30|9431.6|9421.6|9428|9418|9431.6|9421.6|9427.9|9417.9|18
1631797060000|2021-09-16 12:57:40|9427.8|9417.8|9426.8|9416.8|9427.8|9417.8|9426.8|9416.8|6
1631797070000|2021-09-16 12:57:50|9426.9|9416.9|9428.9|9418.9|9429.1|9419.1|9426.9|9416.9|10
1631797080000|2021-09-16 12:58:00|9427.6|9417.6|9429.8|9419.8|9429.8|9419.8|9427.4|9417.4|9
1631797090000|2021-09-16 12:58:10|9429.6|9419.6|9430.4|9420.4|9430.6|9420.6|9429.3|9419.3|10
1631797100000|2021-09-16 12:58:20|9430.1|9420.1|9430.6|9420.6|9431.4|9421.4|9427.9|9417.9|15
1631797110000|2021-09-16 12:58:30|9430|9420|9430.8|9420.8|9430.8|9420.8|9428.8|9418.8|9
1631797120000|2021-09-16 12:58:40|9430.4|9420.4|9431|9421|9431.4|9421.4|9430.4|9420.4|6
1631797130000|2021-09-16 12:58:50|9430.8|9420.8|9429.8|9419.8|9430.8|9420.8|9428.3|9418.3|7
1631797140000|2021-09-16 12:59:00|9429.3|9419.3|9425.5|9415.5|9429.3|9419.3|9424.5|9414.5|18
1631797150000|2021-09-16 12:59:10|9426.5|9416.5|9420|9410|9426.8|9416.8|9420|9410|21
1631797160000|2021-09-16 12:59:20|9419.9|9409.9|9420.5|9410.5|9420.9|9410.9|9419|9409|13
1631797170000|2021-09-16 12:59:30|9420.4|9410.4|9421.4|9411.4|9422.1|9412.1|9420.4|9410.4|14
1631797180000|2021-09-16 12:59:40|9421.6|9411.6|9426.3|9416.3|9427|9417|9421.4|9411.4|19
1631797190000|2021-09-16 12:59:50|9426.5|9416.5|9428.5|9418.5|9430|9420|9426.5|9416.5|11
1631797200000|2021-09-16 13:00:00|9428.1|9418.1|9424|9414|9428.3|9418.3|9419.4|9409.4|32
1631797210000|2021-09-16 13:00:10|9425.9|9415.9|9439.1|9429.1|9439.1|9429.1|9425.9|9415.9|33
1631797220000|2021-09-16 13:00:20|9439.9|9429.9|9440.5|9430.5|9445.6|9435.6|9439.9|9429.9|23
1631797230000|2021-09-16 13:00:30|9440.8|9430.8|9441.8|9431.8|9441.8|9431.8|9438.3|9428.3|17
1631797240000|2021-09-16 13:00:40|9442.3|9432.3|9445.9|9435.9|9446.4|9436.4|9442.3|9432.3|21
1631797250000|2021-09-16 13:00:50|9446|9436|9442.4|9432.4|9447.1|9437.1|9439.6|9429.6|24
1631797260000|2021-09-16 13:01:00|9442.1|9432.1|9439.8|9429.8|9442.4|9432.4|9438.3|9428.3|20
1631797270000|2021-09-16 13:01:10|9439.6|9429.6|9435.4|9425.4|9439.6|9429.6|9434.3|9424.3|17
1631797280000|2021-09-16 13:01:20|9435.1|9425.1|9426.6|9416.6|9435.1|9425.1|9426.6|9416.6|21
1631797290000|2021-09-16 13:01:30|9426.4|9416.4|9428.6|9418.6|9430.9|9420.9|9425.6|9415.6|21
1631797300000|2021-09-16 13:01:40|9428.8|9418.8|9432.8|9422.8|9434.1|9424.1|9427|9417|19
1631797310000|2021-09-16 13:01:50|9433|9423|9435.9|9425.9|9436.5|9426.5|9430.8|9420.8|21
1631797320000|2021-09-16 13:02:00|9436.1|9426.1|9434.4|9424.4|9437.5|9427.5|9431.6|9421.6|20
1631797330000|2021-09-16 13:02:10|9435.1|9425.1|9438|9428|9438.9|9428.9|9435.1|9425.1|22
1631797340000|2021-09-16 13:02:20|9436.9|9426.9|9437|9427|9437.6|9427.6|9435.8|9425.8|20
1631797350000|2021-09-16 13:02:30|9436.6|9426.6|9439.8|9429.8|9440.9|9430.9|9435|9425|23
1631797360000|2021-09-16 13:02:40|9440|9430|9441.8|9431.8|9442.3|9432.3|9439.8|9429.8|18
1631797370000|2021-09-16 13:02:50|9441.9|9431.9|9442.3|9432.3|9444.5|9434.5|9441.3|9431.3|20
1631797380000|2021-09-16 13:03:00|9442.1|9432.1|9440.9|9430.9|9442.9|9432.9|9438.4|9428.4|23
1631797390000|2021-09-16 13:03:10|9441.1|9431.1|9442.3|9432.3|9442.5|9432.5|9441|9431|14
1631797400000|2021-09-16 13:03:20|9442|9432|9440.4|9430.4|9445.4|9435.4|9440.4|9430.4|18
1631797410000|2021-09-16 13:03:30|9442.1|9432.1|9446.1|9436.1|9446.1|9436.1|9438.4|9428.4|25
1631797420000|2021-09-16 13:03:40|9445.6|9435.6|9446.1|9436.1|9447.1|9437.1|9445.6|9435.6|13
1631797430000|2021-09-16 13:03:50|9446.4|9436.4|9449.5|9439.5|9449.5|9439.5|9446.4|9436.4|22
1631797440000|2021-09-16 13:04:00|9449.1|9439.1|9450.3|9440.3|9450.3|9440.3|9447.6|9437.6|22
1631797450000|2021-09-16 13:04:10|9451.4|9441.4|9453.6|9443.6|9454.6|9444.6|9451.4|9441.4|22
1631797460000|2021-09-16 13:04:20|9454.3|9444.3|9449.3|9439.3|9454.3|9444.3|9449.3|9439.3|14
1631797470000|2021-09-16 13:04:30|9449|9439|9445.3|9435.3|9450.1|9440.1|9445.3|9435.3|17
1631797480000|2021-09-16 13:04:40|9445.6|9435.6|9448.1|9438.1|9450.1|9440.1|9445.6|9435.6|16
1631797490000|2021-09-16 13:04:50|9447.9|9437.9|9450.4|9440.4|9452.1|9442.1|9447.9|9437.9|18
1631797500000|2021-09-16 13:05:00|9450.1|9440.1|9450.1|9440.1|9451|9441|9449.8|9439.8|16
1631797510000|2021-09-16 13:05:10|9450.3|9440.3|9451.6|9441.6|9452.5|9442.5|9450.3|9440.3|7
1631797520000|2021-09-16 13:05:20|9451.4|9441.4|9460.4|9450.4|9460.9|9450.9|9451.3|9441.3|24
1631797530000|2021-09-16 13:05:30|9460.9|9450.9|9459.1|9449.1|9462.1|9452.1|9459|9449|27
1631797540000|2021-09-16 13:05:40|9459.4|9449.4|9459.8|9449.8|9461.6|9451.6|9459.4|9449.4|21
1631797550000|2021-09-16 13:05:50|9460|9450|9457.4|9447.4|9460.1|9450.1|9457.4|9447.4|22
1631797560000|2021-09-16 13:06:00|9457.1|9447.1|9450.6|9440.6|9457.1|9447.1|9450.6|9440.6|23
1631797570000|2021-09-16 13:06:10|9450.9|9440.9|9449.6|9439.6|9452.6|9442.6|9449.5|9439.5|22
1631797580000|2021-09-16 13:06:20|9449|9439|9448.6|9438.6|9449.4|9439.4|9446.6|9436.6|21
1631797590000|2021-09-16 13:06:30|9448.9|9438.9|9453.4|9443.4|9453.4|9443.4|9448.5|9438.5|25
1631797600000|2021-09-16 13:06:40|9453.6|9443.6|9452.4|9442.4|9455.4|9445.4|9449.1|9439.1|23
1631797610000|2021-09-16 13:06:50|9452.6|9442.6|9449|9439|9452.6|9442.6|9449|9439|18
1631797620000|2021-09-16 13:07:00|9448|9438|9454.3|9444.3|9454.3|9444.3|9448|9438|25
1631797630000|2021-09-16 13:07:10|9454|9444|9453.1|9443.1|9456.8|9446.8|9452.3|9442.3|19
1631797640000|2021-09-16 13:07:20|9453.4|9443.4|9451.4|9441.4|9454.3|9444.3|9451.4|9441.4|18
1631797650000|2021-09-16 13:07:30|9452|9442|9452.9|9442.9|9453.3|9443.3|9449.9|9439.9|17
1631797660000|2021-09-16 13:07:40|9452.6|9442.6|9455.9|9445.9|9455.9|9445.9|9452.1|9442.1|11
1631797670000|2021-09-16 13:07:50|9456.5|9446.5|9456.4|9446.4|9456.9|9446.9|9454.6|9444.6|19
1631797680000|2021-09-16 13:08:00|9456.1|9446.1|9452.1|9442.1|9456.3|9446.3|9451.6|9441.6|19
1631797690000|2021-09-16 13:08:10|9452.3|9442.3|9457.6|9447.6|9458.1|9448.1|9452.3|9442.3|14
1631797700000|2021-09-16 13:08:20|9457.9|9447.9|9459.6|9449.6|9459.9|9449.9|9457.6|9447.6|10
1631797710000|2021-09-16 13:08:30|9459.9|9449.9|9459.9|9449.9|9461.5|9451.5|9458.9|9448.9|18
1631797720000|2021-09-16 13:08:40|9459.5|9449.5|9458.4|9448.4|9459.5|9449.5|9458.1|9448.1|11
1631797730000|2021-09-16 13:08:50|9458.5|9448.5|9458.5|9448.5|9459.5|9449.5|9457.5|9447.5|16
1631797740000|2021-09-16 13:09:00|9458.8|9448.8|9455.1|9445.1|9458.8|9448.8|9454.3|9444.3|15
1631797750000|2021-09-16 13:09:10|9455.3|9445.3|9460.9|9450.9|9460.9|9450.9|9454.9|9444.9|16
1631797760000|2021-09-16 13:09:20|9461.1|9451.1|9463.1|9453.1|9463.1|9453.1|9461.1|9451.1|21
1631797770000|2021-09-16 13:09:30|9463.4|9453.4|9461.3|9451.3|9463.4|9453.4|9461|9451|10
1631797780000|2021-09-16 13:09:40|9461.5|9451.5|9463.1|9453.1|9463.1|9453.1|9461.5|9451.5|10
1631797790000|2021-09-16 13:09:50|9462.9|9452.9|9463.4|9453.4|9464.5|9454.5|9462.3|9452.3|12
1631797800000|2021-09-16 13:10:00|9463.9|9453.9|9458.8|9448.8|9463.9|9453.9|9458.3|9448.3|26
1631797810000|2021-09-16 13:10:10|9458|9448|9454|9444|9458.4|9448.4|9454|9444|25
1631797820000|2021-09-16 13:10:20|9453.9|9443.9|9455.1|9445.1|9455.1|9445.1|9452.3|9442.3|15
1631797830000|2021-09-16 13:10:30|9455.6|9445.6|9448.4|9438.4|9455.6|9445.6|9448.4|9438.4|24
1631797840000|2021-09-16 13:10:40|9448.6|9438.6|9451.4|9441.4|9451.4|9441.4|9446.4|9436.4|19
1631797850000|2021-09-16 13:10:50|9451.8|9441.8|9449.6|9439.6|9453.5|9443.5|9449.6|9439.6|28
1631797860000|2021-09-16 13:11:00|9449.1|9439.1|9450.1|9440.1|9450.6|9440.6|9447.4|9437.4|27
1631797870000|2021-09-16 13:11:10|9450.5|9440.5|9453.5|9443.5|9454|9444|9450.5|9440.5|24
1631797880000|2021-09-16 13:11:20|9453.8|9443.8|9447.1|9437.1|9454|9444|9447.1|9437.1|20
1631797890000|2021-09-16 13:11:30|9446.9|9436.9|9440.6|9430.6|9446.9|9436.9|9440.6|9430.6|21
1631797900000|2021-09-16 13:11:40|9441.1|9431.1|9438.3|9428.3|9442.9|9432.9|9438.1|9428.1|25
1631797910000|2021-09-16 13:11:50|9438.6|9428.6|9437.3|9427.3|9438.6|9428.6|9434.9|9424.9|25
1631797920000|2021-09-16 13:12:00|9436.4|9426.4|9435.6|9425.6|9438.6|9428.6|9435.6|9425.6|24
1631797930000|2021-09-16 13:12:10|9435.8|9425.8|9436.9|9426.9|9438.6|9428.6|9435.8|9425.8|22
1631797940000|2021-09-16 13:12:20|9437|9427|9433.5|9423.5|9437|9427|9432.8|9422.8|13
1631797950000|2021-09-16 13:12:30|9436.5|9426.5|9433.9|9423.9|9437.5|9427.5|9433.4|9423.4|23
1631797960000|2021-09-16 13:12:40|9434.3|9424.3|9434.4|9424.4|9435.3|9425.3|9432.6|9422.6|16
1631797970000|2021-09-16 13:12:50|9434.1|9424.1|9433.1|9423.1|9434.6|9424.6|9432.9|9422.9|18
1631797980000|2021-09-16 13:13:00|9432.9|9422.9|9430.8|9420.8|9432.9|9422.9|9427.4|9417.4|21
1631797990000|2021-09-16 13:13:10|9430.4|9420.4|9431.9|9421.9|9432.1|9422.1|9429.1|9419.1|23
1631798000000|2021-09-16 13:13:20|9432.1|9422.1|9431.4|9421.4|9432.1|9422.1|9431|9421|12
1631798010000|2021-09-16 13:13:30|9431.5|9421.5|9430.4|9420.4|9431.9|9421.9|9430.1|9420.1|20
1631798020000|2021-09-16 13:13:40|9430.5|9420.5|9433.6|9423.6|9434.6|9424.6|9430.5|9420.5|12
1631798030000|2021-09-16 13:13:50|9433.1|9423.1|9435.1|9425.1|9435.4|9425.4|9432.5|9422.5|15
1631798040000|2021-09-16 13:14:00|9434.9|9424.9|9430|9420|9434.9|9424.9|9430|9420|16
1631798050000|2021-09-16 13:14:10|9430.3|9420.3|9429|9419|9430.3|9420.3|9428|9418|10
1631798060000|2021-09-16 13:14:20|9429.4|9419.4|9430.9|9420.9|9432.4|9422.4|9428.6|9418.6|20
1631798070000|2021-09-16 13:14:30|9430.5|9420.5|9433.3|9423.3|9433.4|9423.4|9430.5|9420.5|15
1631798080000|2021-09-16 13:14:40|9433.4|9423.4|9433.4|9423.4|9435.1|9425.1|9432.9|9422.9|15
1631798090000|2021-09-16 13:14:50|9433.5|9423.5|9429.9|9419.9|9433.8|9423.8|9429.9|9419.9|15
1631798100000|2021-09-16 13:15:00|9429.4|9419.4|9431.4|9421.4|9431.4|9421.4|9428.6|9418.6|18
1631798110000|2021-09-16 13:15:10|9431.3|9421.3|9431|9421|9431.4|9421.4|9429.8|9419.8|15
1631798120000|2021-09-16 13:15:20|9430.9|9420.9|9431.5|9421.5|9431.5|9421.5|9428.8|9418.8|18
1631798130000|2021-09-16 13:15:30|9431.8|9421.8|9429.8|9419.8|9431.8|9421.8|9429.8|9419.8|7
1631798140000|2021-09-16 13:15:40|9429.5|9419.5|9430.6|9420.6|9431.4|9421.4|9429.3|9419.3|12
1631798150000|2021-09-16 13:15:50|9430.9|9420.9|9425.4|9415.4|9430.9|9420.9|9424.8|9414.8|18
1631798160000|2021-09-16 13:16:00|9427|9417|9429.3|9419.3|9429.5|9419.5|9427|9417|11
1631798170000|2021-09-16 13:16:10|9429.5|9419.5|9431.9|9421.9|9432.1|9422.1|9429.3|9419.3|23
1631798180000|2021-09-16 13:16:20|9431.8|9421.8|9431|9421|9431.8|9421.8|9429.3|9419.3|10
1631798190000|2021-09-16 13:16:30|9431.3|9421.3|9433.9|9423.9|9434.1|9424.1|9431.3|9421.3|18
1631798200000|2021-09-16 13:16:40|9433.6|9423.6|9438.5|9428.5|9439.6|9429.6|9433.6|9423.6|18
1631798210000|2021-09-16 13:16:50|9438.6|9428.6|9436.8|9426.8|9439.1|9429.1|9434.6|9424.6|23
1631798220000|2021-09-16 13:17:00|9436.9|9426.9|9437.8|9427.8|9440.5|9430.5|9436.9|9426.9|15
1631798230000|2021-09-16 13:17:10|9437.5|9427.5|9436.8|9426.8|9437.5|9427.5|9436.8|9426.8|5
1631798240000|2021-09-16 13:17:20|9437|9427|9436.3|9426.3|9437.4|9427.4|9435.8|9425.8|12
1631798250000|2021-09-16 13:17:30|9436|9426|9439.6|9429.6|9439.6|9429.6|9434.5|9424.5|17
1631798260000|2021-09-16 13:17:40|9439.5|9429.5|9438.9|9428.9|9439.8|9429.8|9438.9|9428.9|11
1631798270000|2021-09-16 13:17:50|9438.8|9428.8|9436.8|9426.8|9438.8|9428.8|9435|9425|18
1631798280000|2021-09-16 13:18:00|9436.6|9426.6|9439.3|9429.3|9441|9431|9436.6|9426.6|14
1631798290000|2021-09-16 13:18:10|9439|9429|9439|9429|9439.4|9429.4|9436.8|9426.8|13
1631798300000|2021-09-16 13:18:20|9438.9|9428.9|9439|9429|9439.1|9429.1|9435.5|9425.5|25
1631798310000|2021-09-16 13:18:30|9438.9|9428.9|9438.3|9428.3|9438.9|9428.9|9437.3|9427.3|11
1631798320000|2021-09-16 13:18:40|9438.1|9428.1|9438.1|9428.1|9439.6|9429.6|9438.1|9428.1|12
1631798330000|2021-09-16 13:18:50|9438|9428|9434.9|9424.9|9438.6|9428.6|9434.4|9424.4|18
1631798340000|2021-09-16 13:19:00|9434|9424|9431.9|9421.9|9434|9424|9431.5|9421.5|15
1631798350000|2021-09-16 13:19:10|9431.8|9421.8|9433.4|9423.4|9433.4|9423.4|9431.3|9421.3|7
1631798360000|2021-09-16 13:19:20|9433.3|9423.3|9432|9422|9434.3|9424.3|9432|9422|13
1631798370000|2021-09-16 13:19:30|9432.5|9422.5|9437.4|9427.4|9437.4|9427.4|9432.5|9422.5|13
1631798380000|2021-09-16 13:19:40|9437.5|9427.5|9440|9430|9440.5|9430.5|9437.5|9427.5|18
1631798390000|2021-09-16 13:19:50|9439.9|9429.9|9438.3|9428.3|9439.9|9429.9|9436.9|9426.9|15
1631798400000|2021-09-16 13:20:00|9438.1|9428.1|9437.4|9427.4|9438.1|9428.1|9435.5|9425.5|14
1631798410000|2021-09-16 13:20:10|9437.3|9427.3|9436.9|9426.9|9437.8|9427.8|9436.5|9426.5|15
1631798420000|2021-09-16 13:20:20|9436.8|9426.8|9433.8|9423.8|9436.9|9426.9|9433.8|9423.8|11
1631798430000|2021-09-16 13:20:30|9433.5|9423.5|9432.8|9422.8|9433.5|9423.5|9432.3|9422.3|14
1631798440000|2021-09-16 13:20:40|9432.5|9422.5|9433|9423|9433.6|9423.6|9432.1|9422.1|12
1631798450000|2021-09-16 13:20:50|9433.3|9423.3|9431.1|9421.1|9433.9|9423.9|9431.1|9421.1|12
1631798460000|2021-09-16 13:21:00|9431.5|9421.5|9432.1|9422.1|9432.1|9422.1|9430|9420|12
1631798470000|2021-09-16 13:21:10|9431.9|9421.9|9430.4|9420.4|9431.9|9421.9|9429.8|9419.8|12
1631798480000|2021-09-16 13:21:20|9430.3|9420.3|9433.9|9423.9|9433.9|9423.9|9429.1|9419.1|22
1631798490000|2021-09-16 13:21:30|9433.6|9423.6|9435.1|9425.1|9435.1|9425.1|9432.1|9422.1|22
1631798500000|2021-09-16 13:21:40|9435.6|9425.6|9438.9|9428.9|9438.9|9428.9|9435.4|9425.4|16
1631798510000|2021-09-16 13:21:50|9439.1|9429.1|9437.9|9427.9|9439.1|9429.1|9436.6|9426.6|15
1631798520000|2021-09-16 13:22:00|9437.4|9427.4|9441.3|9431.3|9443|9433|9437.3|9427.3|22
1631798530000|2021-09-16 13:22:10|9441|9431|9442.6|9432.6|9442.8|9432.8|9441|9431|10
1631798540000|2021-09-16 13:22:20|9442.8|9432.8|9446|9436|9446|9436|9442.8|9432.8|9
1631798550000|2021-09-16 13:22:30|9446.3|9436.3|9446.4|9436.4|9447.4|9437.4|9446|9436|8
1631798560000|2021-09-16 13:22:40|9446.3|9436.3|9446|9436|9446.3|9436.3|9444.8|9434.8|12
1631798570000|2021-09-16 13:22:50|9446.3|9436.3|9446.3|9436.3|9448.6|9438.6|9446.3|9436.3|19
1631798580000|2021-09-16 13:23:00|9446|9436|9445.8|9435.8|9447.4|9437.4|9445.8|9435.8|12
1631798590000|2021-09-16 13:23:10|9445.5|9435.5|9445|9435|9445.5|9435.5|9443.8|9433.8|10
1631798600000|2021-09-16 13:23:20|9444.6|9434.6|9444.6|9434.6|9447.3|9437.3|9444|9434|12
1631798610000|2021-09-16 13:23:30|9444.4|9434.4|9441.9|9431.9|9444.4|9434.4|9441.4|9431.4|12
1631798620000|2021-09-16 13:23:40|9441.6|9431.6|9442.6|9432.6|9442.6|9432.6|9440.6|9430.6|9
1631798630000|2021-09-16 13:23:50|9442.4|9432.4|9441.8|9431.8|9442.6|9432.6|9441.8|9431.8|9
1631798640000|2021-09-16 13:24:00|9441.5|9431.5|9442|9432|9442.4|9432.4|9441|9431|13
1631798650000|2021-09-16 13:24:10|9442.3|9432.3|9443.3|9433.3|9443.9|9433.9|9442.3|9432.3|12
1631798660000|2021-09-16 13:24:20|9443|9433|9441|9431|9443|9433|9441|9431|13
1631798670000|2021-09-16 13:24:30|9441.3|9431.3|9437.8|9427.8|9441.3|9431.3|9437.8|9427.8|7
1631798680000|2021-09-16 13:24:40|9437.5|9427.5|9436.4|9426.4|9438.3|9428.3|9436.4|9426.4|12
1631798690000|2021-09-16 13:24:50|9436.1|9426.1|9436.4|9426.4|9436.4|9426.4|9435.4|9425.4|3
1631798700000|2021-09-16 13:25:00|9436.3|9426.3|9438.6|9428.6|9440.4|9430.4|9436.3|9426.3|20
1631798710000|2021-09-16 13:25:10|9438.9|9428.9|9440.3|9430.3|9441.9|9431.9|9438.9|9428.9|12
1631798720000|2021-09-16 13:25:20|9439.1|9429.1|9435.1|9425.1|9439.1|9429.1|9435|9425|13
1631798730000|2021-09-16 13:25:30|9435|9425|9434.5|9424.5|9435|9425|9434|9424|11
1631798740000|2021-09-16 13:25:40|9434.6|9424.6|9434.5|9424.5|9434.6|9424.6|9434.5|9424.5|2
1631798750000|2021-09-16 13:25:50|9434.8|9424.8|9434.5|9424.5|9434.9|9424.9|9434.5|9424.5|8
1631798760000|2021-09-16 13:26:00|9434|9424|9430.8|9420.8|9434|9424|9430.5|9420.5|7
1631798770000|2021-09-16 13:26:10|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1631798780000|2021-09-16 13:26:20|9430|9420|9425.3|9415.3|9431.1|9421.1|9425.3|9415.3|17
1631798790000|2021-09-16 13:26:30|9424.6|9414.6|9422|9412|9425.5|9415.5|9421.9|9411.9|25
1631798800000|2021-09-16 13:26:40|9422.3|9412.3|9422.3|9412.3|9422.5|9412.5|9422.1|9412.1|5
1631798810000|2021-09-16 13:26:50|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.8|9411.8|4
1631798820000|2021-09-16 13:27:00|9421.6|9411.6|9425.4|9415.4|9425.4|9415.4|9421.1|9411.1|16
1631798830000|2021-09-16 13:27:10|9424.9|9414.9|9421.1|9411.1|9424.9|9414.9|9420.9|9410.9|22
1631798840000|2021-09-16 13:27:20|9420.9|9410.9|9420.5|9410.5|9420.9|9410.9|9418.8|9408.8|10
1631798850000|2021-09-16 13:27:30|9420.1|9410.1|9419.9|9409.9|9420.1|9410.1|9419.9|9409.9|2
1631798860000|2021-09-16 13:27:40|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9419.9|9409.9|3
1631798870000|2021-09-16 13:27:50|9420.8|9410.8|9420.8|9410.8|9421.9|9411.9|9420.4|9410.4|13
1631798880000|2021-09-16 13:28:00|9420.4|9410.4|9421.4|9411.4|9421.4|9411.4|9417.9|9407.9|18
1631798890000|2021-09-16 13:28:10|9421.1|9411.1|9421.9|9411.9|9422.4|9412.4|9420.6|9410.6|14
1631798900000|2021-09-16 13:28:20|9422.1|9412.1|9420.1|9410.1|9422.6|9412.6|9420.1|9410.1|15
1631798910000|2021-09-16 13:28:30|9419.9|9409.9|9418.9|9408.9|9420.1|9410.1|9418.6|9408.6|12
1631798920000|2021-09-16 13:28:40|9419.3|9409.3|9418.9|9408.9|9419.3|9409.3|9418.6|9408.6|14
1631798930000|2021-09-16 13:28:50|9418.8|9408.8|9418.1|9408.1|9418.9|9408.9|9416.3|9406.3|17
1631798940000|2021-09-16 13:29:00|9417.6|9407.6|9417.5|9407.5|9417.6|9407.6|9416.4|9406.4|11
1631798950000|2021-09-16 13:29:10|9417.6|9407.6|9418.4|9408.4|9419.4|9409.4|9417.6|9407.6|16
1631798960000|2021-09-16 13:29:20|9416.5|9406.5|9421.4|9411.4|9421.5|9411.5|9416.5|9406.5|20
1631798970000|2021-09-16 13:29:30|9421.8|9411.8|9420.1|9410.1|9423.6|9413.6|9420.1|9410.1|13
1631798980000|2021-09-16 13:29:40|9420.3|9410.3|9418.3|9408.3|9421.3|9411.3|9418.3|9408.3|12
1631798990000|2021-09-16 13:29:50|9418.1|9408.1|9416.5|9406.5|9418.3|9408.3|9416.3|9406.3|6
1631799000000|2021-09-16 13:30:00|9417|9407|9421.4|9411.4|9422.6|9412.6|9417|9407|30
1631799010000|2021-09-16 13:30:10|9421.1|9411.1|9412.9|9402.9|9421.1|9411.1|9412.9|9402.9|26
1631799020000|2021-09-16 13:30:20|9413|9403|9413.8|9403.8|9414.9|9404.9|9412|9402|26
1631799030000|2021-09-16 13:30:30|9413.6|9403.6|9415.4|9405.4|9416.6|9406.6|9413.6|9403.6|27
1631799040000|2021-09-16 13:30:40|9415.6|9405.6|9415.8|9405.8|9417.6|9407.6|9415.5|9405.5|27
1631799050000|2021-09-16 13:30:50|9414.9|9404.9|9418.1|9408.1|9418.6|9408.6|9414.6|9404.6|22
1631799060000|2021-09-16 13:31:00|9418.9|9408.9|9417.1|9407.1|9418.9|9408.9|9414.9|9404.9|22
1631799070000|2021-09-16 13:31:10|9417|9407|9416.1|9406.1|9418.8|9408.8|9416.1|9406.1|22
1631799080000|2021-09-16 13:31:20|9416|9406|9418.4|9408.4|9418.4|9408.4|9416|9406|26
1631799090000|2021-09-16 13:31:30|9418.6|9408.6|9414.6|9404.6|9418.9|9408.9|9414.6|9404.6|23
1631799100000|2021-09-16 13:31:40|9414.5|9404.5|9415.1|9405.1|9415.1|9405.1|9412.6|9402.6|19
1631799110000|2021-09-16 13:31:50|9415.3|9405.3|9413|9403|9416.3|9406.3|9412.9|9402.9|9
1631799120000|2021-09-16 13:32:00|9412.9|9402.9|9416.9|9406.9|9417.9|9407.9|9412.6|9402.6|25
1631799130000|2021-09-16 13:32:10|9416.1|9406.1|9417|9407|9418.6|9408.6|9416.1|9406.1|18
1631799140000|2021-09-16 13:32:20|9417.1|9407.1|9411.5|9401.5|9417.1|9407.1|9410.8|9400.8|24
1631799150000|2021-09-16 13:32:30|9411.6|9401.6|9414|9404|9414|9404|9410.8|9400.8|22
1631799160000|2021-09-16 13:32:40|9413.8|9403.8|9411.8|9401.8|9414.1|9404.1|9411|9401|17
1631799170000|2021-09-16 13:32:50|9412|9402|9412.3|9402.3|9412.4|9402.4|9411|9401|27
1631799180000|2021-09-16 13:33:00|9412|9402|9416.3|9406.3|9416.5|9406.5|9412|9402|21
1631799190000|2021-09-16 13:33:10|9416.5|9406.5|9416.9|9406.9|9417.5|9407.5|9415.6|9405.6|21
1631799200000|2021-09-16 13:33:20|9416.8|9406.8|9418.9|9408.9|9420|9410|9416.8|9406.8|23
1631799210000|2021-09-16 13:33:30|9418.6|9408.6|9419.1|9409.1|9419.1|9409.1|9415.8|9405.8|24
1631799220000|2021-09-16 13:33:40|9418.9|9408.9|9424.5|9414.5|9424.5|9414.5|9418.1|9408.1|23
1631799230000|2021-09-16 13:33:50|9424.8|9414.8|9425.4|9415.4|9425.6|9415.6|9422.5|9412.5|17
1631799240000|2021-09-16 13:34:00|9425.9|9415.9|9424.6|9414.6|9425.9|9415.9|9421.3|9411.3|24
1631799250000|2021-09-16 13:34:10|9424.9|9414.9|9426.9|9416.9|9426.9|9416.9|9423.9|9413.9|21
1631799260000|2021-09-16 13:34:20|9426.3|9416.3|9424.3|9414.3|9426.4|9416.4|9424|9414|18
1631799270000|2021-09-16 13:34:30|9424.5|9414.5|9420.8|9410.8|9424.8|9414.8|9419.9|9409.9|26
1631799280000|2021-09-16 13:34:40|9420.5|9410.5|9418.6|9408.6|9421.9|9411.9|9418.6|9408.6|24
1631799290000|2021-09-16 13:34:50|9418.4|9408.4|9417.9|9407.9|9418.4|9408.4|9416.1|9406.1|23
1631799300000|2021-09-16 13:35:00|9418.4|9408.4|9417.6|9407.6|9418.9|9408.9|9415.4|9405.4|27
1631799310000|2021-09-16 13:35:10|9418.1|9408.1|9415.5|9405.5|9418.1|9408.1|9412.9|9402.9|27
1631799320000|2021-09-16 13:35:20|9414.8|9404.8|9415.4|9405.4|9415.6|9405.6|9412.9|9402.9|26
1631799330000|2021-09-16 13:35:30|9415.8|9405.8|9415|9405|9417.6|9407.6|9415|9405|20
1631799340000|2021-09-16 13:35:40|9414.8|9404.8|9414.6|9404.6|9414.8|9404.8|9413.9|9403.9|12
1631799350000|2021-09-16 13:35:50|9414.8|9404.8|9416|9406|9416.3|9406.3|9413.9|9403.9|13
1631799360000|2021-09-16 13:36:00|9415.9|9405.9|9414|9404|9416.3|9406.3|9413.5|9403.5|21
1631799370000|2021-09-16 13:36:10|9414.1|9404.1|9412.3|9402.3|9414.5|9404.5|9412.3|9402.3|13
1631799380000|2021-09-16 13:36:20|9412|9402|9414.1|9404.1|9414.6|9404.6|9411|9401|24
1631799390000|2021-09-16 13:36:30|9414.4|9404.4|9414.1|9404.1|9414.4|9404.4|9412.1|9402.1|27
1631799400000|2021-09-16 13:36:40|9414.3|9404.3|9413.9|9403.9|9415.1|9405.1|9413.9|9403.9|16
1631799410000|2021-09-16 13:36:50|9413.5|9403.5|9414|9404|9414.8|9404.8|9413.3|9403.3|19
1631799420000|2021-09-16 13:37:00|9413.8|9403.8|9413.1|9403.1|9413.9|9403.9|9412.9|9402.9|11
1631799430000|2021-09-16 13:37:10|9413.4|9403.4|9407.9|9397.9|9413.9|9403.9|9407.8|9397.8|25
1631799440000|2021-09-16 13:37:20|9407.5|9397.5|9408.6|9398.6|9408.6|9398.6|9403|9393|28
1631799450000|2021-09-16 13:37:30|9407.4|9397.4|9404.8|9394.8|9408|9398|9404.6|9394.6|18
1631799460000|2021-09-16 13:37:40|9405|9395|9406.4|9396.4|9406.4|9396.4|9403.1|9393.1|21
1631799470000|2021-09-16 13:37:50|9406.6|9396.6|9406.5|9396.5|9407.1|9397.1|9404.8|9394.8|25
1631799480000|2021-09-16 13:38:00|9407.1|9397.1|9405.9|9395.9|9409.5|9399.5|9405.8|9395.8|26
1631799490000|2021-09-16 13:38:10|9406|9396|9403.6|9393.6|9407.1|9397.1|9403.3|9393.3|25
1631799500000|2021-09-16 13:38:20|9402.9|9392.9|9405.8|9395.8|9406|9396|9402.8|9392.8|17
1631799510000|2021-09-16 13:38:30|9404.3|9394.3|9397.4|9387.4|9404.8|9394.8|9397.3|9387.3|26
1631799520000|2021-09-16 13:38:40|9397.5|9387.5|9396|9386|9398.4|9388.4|9396|9386|16
1631799530000|2021-09-16 13:38:50|9397.4|9387.4|9400.8|9390.8|9400.8|9390.8|9396.5|9386.5|19
1631799540000|2021-09-16 13:39:00|9400.6|9390.6|9403.8|9393.8|9403.9|9393.9|9400.6|9390.6|20
1631799550000|2021-09-16 13:39:10|9403.3|9393.3|9405.5|9395.5|9407.4|9397.4|9403.3|9393.3|25
1631799560000|2021-09-16 13:39:20|9405.4|9395.4|9404.3|9394.3|9406|9396|9401.4|9391.4|24
1631799570000|2021-09-16 13:39:30|9404.6|9394.6|9402|9392|9405|9395|9402|9392|27
1631799580000|2021-09-16 13:39:40|9402.5|9392.5|9402.1|9392.1|9403.8|9393.8|9401.4|9391.4|26
1631799590000|2021-09-16 13:39:50|9402.4|9392.4|9397.8|9387.8|9402.4|9392.4|9397.5|9387.5|22
1631799600000|2021-09-16 13:40:00|9397.3|9387.3|9397.4|9387.4|9398.6|9388.6|9395.6|9385.6|26
1631799610000|2021-09-16 13:40:10|9397.5|9387.5|9398.8|9388.8|9399|9389|9396.5|9386.5|20
1631799620000|2021-09-16 13:40:20|9397.6|9387.6|9394.3|9384.3|9398.9|9388.9|9394.3|9384.3|18
1631799630000|2021-09-16 13:40:30|9394.1|9384.1|9386.4|9376.4|9394.1|9384.1|9385.8|9375.8|25
1631799640000|2021-09-16 13:40:40|9386.9|9376.9|9379|9369|9388.9|9378.9|9378.3|9368.3|24
1631799650000|2021-09-16 13:40:50|9378.3|9368.3|9380.4|9370.4|9381.1|9371.1|9377|9367|27
1631799660000|2021-09-16 13:41:00|9381.3|9371.3|9382.3|9372.3|9383.5|9373.5|9379.3|9369.3|36
1631799670000|2021-09-16 13:41:10|9382|9372|9379.1|9369.1|9383.4|9373.4|9378.9|9368.9|30
1631799680000|2021-09-16 13:41:20|9379.9|9369.9|9383.4|9373.4|9383.4|9373.4|9379.9|9369.9|23
1631799690000|2021-09-16 13:41:30|9383.8|9373.8|9385.1|9375.1|9385.6|9375.6|9382.5|9372.5|24
1631799700000|2021-09-16 13:41:40|9384.9|9374.9|9380.4|9370.4|9385.1|9375.1|9378.4|9368.4|21
1631799710000|2021-09-16 13:41:50|9380.6|9370.6|9381.3|9371.3|9382.4|9372.4|9380.6|9370.6|20
1631799720000|2021-09-16 13:42:00|9380.4|9370.4|9383|9373|9384|9374|9379.4|9369.4|27
1631799730000|2021-09-16 13:42:10|9382.9|9372.9|9385|9375|9385|9375|9379.4|9369.4|20
1631799740000|2021-09-16 13:42:20|9384.9|9374.9|9384.8|9374.8|9385.5|9375.5|9382.4|9372.4|25
1631799750000|2021-09-16 13:42:30|9384.6|9374.6|9388.8|9378.8|9388.8|9378.8|9383.8|9373.8|20
1631799760000|2021-09-16 13:42:40|9388.4|9378.4|9388.8|9378.8|9390.4|9380.4|9386.9|9376.9|21
1631799770000|2021-09-16 13:42:50|9388.4|9378.4|9387.6|9377.6|9388.9|9378.9|9386.4|9376.4|24
1631799780000|2021-09-16 13:43:00|9387.8|9377.8|9388.1|9378.1|9390.8|9380.8|9387.6|9377.6|25
1631799790000|2021-09-16 13:43:10|9387.6|9377.6|9388.6|9378.6|9390.9|9380.9|9387.6|9377.6|20
1631799800000|2021-09-16 13:43:20|9388.3|9378.3|9392.3|9382.3|9392.5|9382.5|9388.1|9378.1|17
1631799810000|2021-09-16 13:43:30|9392.5|9382.5|9397.5|9387.5|9397.8|9387.8|9392.5|9382.5|20
1631799820000|2021-09-16 13:43:40|9397.3|9387.3|9395.3|9385.3|9397.3|9387.3|9395|9385|21
1631799830000|2021-09-16 13:43:50|9395.5|9385.5|9400.9|9390.9|9401.8|9391.8|9395.3|9385.3|20
1631799840000|2021-09-16 13:44:00|9400.8|9390.8|9401.1|9391.1|9402.9|9392.9|9399.1|9389.1|24
1631799850000|2021-09-16 13:44:10|9401.3|9391.3|9403.1|9393.1|9403.6|9393.6|9400.9|9390.9|19
1631799860000|2021-09-16 13:44:20|9403.6|9393.6|9402.4|9392.4|9404.3|9394.3|9401.9|9391.9|22
1631799870000|2021-09-16 13:44:30|9402.6|9392.6|9404.3|9394.3|9404.3|9394.3|9402.4|9392.4|18
1631799880000|2021-09-16 13:44:40|9404.1|9394.1|9402.4|9392.4|9404.1|9394.1|9400.9|9390.9|29
1631799890000|2021-09-16 13:44:50|9402.1|9392.1|9405.6|9395.6|9405.6|9395.6|9401.9|9391.9|16
1631799900000|2021-09-16 13:45:00|9406.8|9396.8|9401.6|9391.6|9408.6|9398.6|9401.6|9391.6|26
1631799910000|2021-09-16 13:45:10|9401.3|9391.3|9397.4|9387.4|9401.3|9391.3|9397.1|9387.1|16
1631799920000|2021-09-16 13:45:20|9397.1|9387.1|9399.5|9389.5|9399.9|9389.9|9395.4|9385.4|21
1631799930000|2021-09-16 13:45:30|9401.1|9391.1|9397.6|9387.6|9401.1|9391.1|9397.4|9387.4|18
1631799940000|2021-09-16 13:45:40|9397.8|9387.8|9392.1|9382.1|9397.9|9387.9|9392.1|9382.1|17
1631799950000|2021-09-16 13:45:50|9391.9|9381.9|9387.1|9377.1|9391.9|9381.9|9385.5|9375.5|23
1631799960000|2021-09-16 13:46:00|9389.4|9379.4|9388.8|9378.8|9392.3|9382.3|9386.8|9376.8|31
1631799970000|2021-09-16 13:46:10|9388.1|9378.1|9392.1|9382.1|9395.5|9385.5|9387.6|9377.6|21
1631799980000|2021-09-16 13:46:20|9392.3|9382.3|9393.3|9383.3|9394.5|9384.5|9391.5|9381.5|24
1631799990000|2021-09-16 13:46:30|9392.4|9382.4|9386.3|9376.3|9392.4|9382.4|9386|9376|21
1631800000000|2021-09-16 13:46:40|9386.4|9376.4|9386.3|9376.3|9389.3|9379.3|9385.4|9375.4|26
1631800010000|2021-09-16 13:46:50|9386.6|9376.6|9385.1|9375.1|9386.6|9376.6|9385.1|9375.1|19
1631800020000|2021-09-16 13:47:00|9384.5|9374.5|9388.9|9378.9|9389.4|9379.4|9384.5|9374.5|23
1631800030000|2021-09-16 13:47:10|9388.8|9378.8|9389.1|9379.1|9391.4|9381.4|9388.8|9378.8|22
1631800040000|2021-09-16 13:47:20|9388.9|9378.9|9390.1|9380.1|9390.6|9380.6|9387.9|9377.9|23
1631800050000|2021-09-16 13:47:30|9390.4|9380.4|9384.6|9374.6|9390.4|9380.4|9384.6|9374.6|24
1631800060000|2021-09-16 13:47:40|9384.9|9374.9|9384.1|9374.1|9387.9|9377.9|9383.9|9373.9|17
1631800070000|2021-09-16 13:47:50|9384|9374|9393.9|9383.9|9394|9384|9384|9374|30
1631800080000|2021-09-16 13:48:00|9393.6|9383.6|9395.3|9385.3|9395.3|9385.3|9392.1|9382.1|21
1631800090000|2021-09-16 13:48:10|9395.6|9385.6|9394.1|9384.1|9395.6|9385.6|9393.5|9383.5|23
1631800100000|2021-09-16 13:48:20|9393.8|9383.8|9391.1|9381.1|9393.8|9383.8|9391|9381|22
1631800110000|2021-09-16 13:48:30|9390.9|9380.9|9385.4|9375.4|9390.9|9380.9|9385.4|9375.4|21
1631800120000|2021-09-16 13:48:40|9385|9375|9383.9|9373.9|9385.6|9375.6|9383.3|9373.3|18
1631800130000|2021-09-16 13:48:50|9384.3|9374.3|9391.1|9381.1|9391.1|9381.1|9384.3|9374.3|27
1631800140000|2021-09-16 13:49:00|9390.9|9380.9|9388.6|9378.6|9390.9|9380.9|9387.6|9377.6|22
1631800150000|2021-09-16 13:49:10|9388|9378|9386.3|9376.3|9388.1|9378.1|9386|9376|20
1631800160000|2021-09-16 13:49:20|9386.1|9376.1|9385.5|9375.5|9386.4|9376.4|9385.5|9375.5|13
1631800170000|2021-09-16 13:49:30|9385.8|9375.8|9381|9371|9385.8|9375.8|9380.5|9370.5|17
1631800180000|2021-09-16 13:49:40|9380.6|9370.6|9381.9|9371.9|9383.6|9373.6|9380.5|9370.5|24
1631800190000|2021-09-16 13:49:50|9382.1|9372.1|9385.9|9375.9|9385.9|9375.9|9381.4|9371.4|27
1631800200000|2021-09-16 13:50:00|9385.6|9375.6|9381.9|9371.9|9386.4|9376.4|9381.9|9371.9|21
1631800210000|2021-09-16 13:50:10|9382.3|9372.3|9385|9375|9386|9376|9381.6|9371.6|26
1631800220000|2021-09-16 13:50:20|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9383.6|9373.6|18
1631800230000|2021-09-16 13:50:30|9385.5|9375.5|9387.8|9377.8|9388.5|9378.5|9384.4|9374.4|25
1631800240000|2021-09-16 13:50:40|9387.6|9377.6|9387.1|9377.1|9391|9381|9387.1|9377.1|22
1631800250000|2021-09-16 13:50:50|9388.1|9378.1|9385.8|9375.8|9388.1|9378.1|9384|9374|19
1631800260000|2021-09-16 13:51:00|9386|9376|9388.9|9378.9|9388.9|9378.9|9385.6|9375.6|28
1631800270000|2021-09-16 13:51:10|9389.5|9379.5|9383.1|9373.1|9389.5|9379.5|9382.1|9372.1|27
1631800280000|2021-09-16 13:51:20|9383.4|9373.4|9387.3|9377.3|9387.3|9377.3|9383.4|9373.4|17
1631800290000|2021-09-16 13:51:30|9387.1|9377.1|9388.6|9378.6|9389.4|9379.4|9385.9|9375.9|27
1631800300000|2021-09-16 13:51:40|9388.9|9378.9|9390.3|9380.3|9391.4|9381.4|9388|9378|31
1631800310000|2021-09-16 13:51:50|9390|9380|9388.4|9378.4|9390.3|9380.3|9388.4|9378.4|23
1631800320000|2021-09-16 13:52:00|9388.6|9378.6|9394|9384|9394|9384|9385.1|9375.1|27
1631800330000|2021-09-16 13:52:10|9394.8|9384.8|9395.1|9385.1|9397.6|9387.6|9393.9|9383.9|23
1631800340000|2021-09-16 13:52:20|9394.6|9384.6|9395.6|9385.6|9396.6|9386.6|9393.9|9383.9|25
1631800350000|2021-09-16 13:52:30|9395.5|9385.5|9393.8|9383.8|9395.5|9385.5|9391.1|9381.1|19
1631800360000|2021-09-16 13:52:40|9394.4|9384.4|9389.8|9379.8|9394.5|9384.5|9389.4|9379.4|20
1631800370000|2021-09-16 13:52:50|9389.5|9379.5|9391.1|9381.1|9391.8|9381.8|9389.1|9379.1|21
1631800380000|2021-09-16 13:53:00|9390.9|9380.9|9387.8|9377.8|9391.3|9381.3|9387.8|9377.8|22
1631800390000|2021-09-16 13:53:10|9387.3|9377.3|9385.6|9375.6|9387.6|9377.6|9384.9|9374.9|26
1631800400000|2021-09-16 13:53:20|9385.4|9375.4|9386.8|9376.8|9387.9|9377.9|9385.1|9375.1|20
1631800410000|2021-09-16 13:53:30|9386.5|9376.5|9387.1|9377.1|9387.6|9377.6|9385.4|9375.4|13
1631800420000|2021-09-16 13:53:40|9387.4|9377.4|9389|9379|9390.4|9380.4|9386.6|9376.6|23
1631800430000|2021-09-16 13:53:50|9388.1|9378.1|9390.1|9380.1|9390.1|9380.1|9386.4|9376.4|20
1631800440000|2021-09-16 13:54:00|9389.9|9379.9|9390.8|9380.8|9394.6|9384.6|9389.1|9379.1|20
1631800450000|2021-09-16 13:54:10|9390.5|9380.5|9387.1|9377.1|9390.5|9380.5|9386.9|9376.9|21
1631800460000|2021-09-16 13:54:20|9387.4|9377.4|9388.4|9378.4|9388.4|9378.4|9386.6|9376.6|15
1631800470000|2021-09-16 13:54:30|9388.6|9378.6|9392.9|9382.9|9393.9|9383.9|9388.6|9378.6|26
1631800480000|2021-09-16 13:54:40|9393.6|9383.6|9391.6|9381.6|9393.6|9383.6|9389.9|9379.9|23
1631800490000|2021-09-16 13:54:50|9392|9382|9392.1|9382.1|9392.1|9382.1|9391.9|9381.9|8
1631800500000|2021-09-16 13:55:00|9391.6|9381.6|9384.8|9374.8|9391.6|9381.6|9384.8|9374.8|18
1631800510000|2021-09-16 13:55:10|9384.4|9374.4|9379.5|9369.5|9385|9375|9379.5|9369.5|17
1631800520000|2021-09-16 13:55:20|9379.8|9369.8|9378.6|9368.6|9381.4|9371.4|9378|9368|22
1631800530000|2021-09-16 13:55:30|9378.8|9368.8|9379|9369|9379|9369|9378|9368|18
1631800540000|2021-09-16 13:55:40|9378.8|9368.8|9378.3|9368.3|9380.4|9370.4|9378|9368|20
1631800550000|2021-09-16 13:55:50|9378.5|9368.5|9379.9|9369.9|9380.1|9370.1|9377.8|9367.8|26
1631800560000|2021-09-16 13:56:00|9379.1|9369.1|9379.3|9369.3|9381.3|9371.3|9377.4|9367.4|21
1631800570000|2021-09-16 13:56:10|9379.6|9369.6|9376|9366|9379.6|9369.6|9371.6|9361.6|21
1631800580000|2021-09-16 13:56:20|9375|9365|9380.3|9370.3|9380.3|9370.3|9375|9365|25
1631800590000|2021-09-16 13:56:30|9381.1|9371.1|9377.5|9367.5|9381.5|9371.5|9377.5|9367.5|16
1631800600000|2021-09-16 13:56:40|9378.5|9368.5|9376.5|9366.5|9379.6|9369.6|9376|9366|19
1631800610000|2021-09-16 13:56:50|9375.3|9365.3|9373.3|9363.3|9375.4|9365.4|9372.9|9362.9|24
1631800620000|2021-09-16 13:57:00|9372.5|9362.5|9372|9362|9373.3|9363.3|9371.1|9361.1|20
1631800630000|2021-09-16 13:57:10|9371.9|9361.9|9373.9|9363.9|9374.5|9364.5|9371.3|9361.3|15
1631800640000|2021-09-16 13:57:20|9373.5|9363.5|9375.8|9365.8|9378.1|9368.1|9373.1|9363.1|17
1631800650000|2021-09-16 13:57:30|9376.1|9366.1|9374.5|9364.5|9377.6|9367.6|9374.5|9364.5|19
1631800660000|2021-09-16 13:57:40|9374.8|9364.8|9370.9|9360.9|9374.8|9364.8|9370.4|9360.4|19
1631800670000|2021-09-16 13:57:50|9371.4|9361.4|9370.6|9360.6|9371.6|9361.6|9367.4|9357.4|26
1631800680000|2021-09-16 13:58:00|9370|9360|9367.4|9357.4|9371.3|9361.3|9367.3|9357.3|28
1631800690000|2021-09-16 13:58:10|9367.3|9357.3|9369.4|9359.4|9370.6|9360.6|9367.3|9357.3|28
1631800700000|2021-09-16 13:58:20|9369.3|9359.3|9372|9362|9373.9|9363.9|9369.1|9359.1|23
1631800710000|2021-09-16 13:58:30|9372.3|9362.3|9370.9|9360.9|9372.9|9362.9|9370.1|9360.1|22
1631800720000|2021-09-16 13:58:40|9371.3|9361.3|9368.9|9358.9|9371.5|9361.5|9368.6|9358.6|21
1631800730000|2021-09-16 13:58:50|9371|9361|9369.5|9359.5|9371|9361|9368.9|9358.9|11
1631800740000|2021-09-16 13:59:00|9369.3|9359.3|9369|9359|9369.3|9359.3|9366.6|9356.6|18
1631800750000|2021-09-16 13:59:10|9369.8|9359.8|9367.9|9357.9|9369.8|9359.8|9367.9|9357.9|18
1631800760000|2021-09-16 13:59:20|9368|9358|9368.5|9358.5|9369.4|9359.4|9368|9358|15
1631800770000|2021-09-16 13:59:30|9368.8|9358.8|9368.3|9358.3|9368.9|9358.9|9367.8|9357.8|19
1631800780000|2021-09-16 13:59:40|9368|9358|9368.8|9358.8|9368.8|9358.8|9366.9|9356.9|15
1631800790000|2021-09-16 13:59:50|9368.3|9358.3|9367.4|9357.4|9369.6|9359.6|9367.1|9357.1|28
1631800800000|2021-09-16 14:00:00|9367.1|9357.1|9369.3|9359.3|9370.8|9360.8|9366.4|9356.4|28
1631800810000|2021-09-16 14:00:10|9368.6|9358.6|9369.8|9359.8|9371.8|9361.8|9367.8|9357.8|29
1631800820000|2021-09-16 14:00:20|9370|9360|9371.8|9361.8|9372.5|9362.5|9369.6|9359.6|27
1631800830000|2021-09-16 14:00:30|9371.1|9361.1|9369|9359|9371.5|9361.5|9368.1|9358.1|23
1631800840000|2021-09-16 14:00:40|9368.8|9358.8|9368.4|9358.4|9369.3|9359.3|9368.4|9358.4|23
1631800850000|2021-09-16 14:00:50|9368.6|9358.6|9367.5|9357.5|9369.5|9359.5|9367.5|9357.5|23
1631800860000|2021-09-16 14:01:00|9366.6|9356.6|9372.3|9362.3|9372.5|9362.5|9366.6|9356.6|21
1631800870000|2021-09-16 14:01:10|9372|9362|9374.1|9364.1|9375|9365|9371.6|9361.6|24
1631800880000|2021-09-16 14:01:20|9374.3|9364.3|9374.9|9364.9|9375.5|9365.5|9373.6|9363.6|24
1631800890000|2021-09-16 14:01:30|9375.3|9365.3|9375.6|9365.6|9375.6|9365.6|9373.4|9363.4|25
1631800900000|2021-09-16 14:01:40|9375.4|9365.4|9372.9|9362.9|9376.3|9366.3|9372.9|9362.9|14
1631800910000|2021-09-16 14:01:50|9372.4|9362.4|9371.3|9361.3|9374.3|9364.3|9371.3|9361.3|23
1631800920000|2021-09-16 14:02:00|9370.8|9360.8|9376.6|9366.6|9376.6|9366.6|9370.4|9360.4|23
1631800930000|2021-09-16 14:02:10|9375.6|9365.6|9378.4|9368.4|9379.3|9369.3|9375.6|9365.6|23
1631800940000|2021-09-16 14:02:20|9378.9|9368.9|9377.4|9367.4|9378.9|9368.9|9373.9|9363.9|32
1631800950000|2021-09-16 14:02:30|9377.1|9367.1|9378.1|9368.1|9378.1|9368.1|9375.3|9365.3|20
1631800960000|2021-09-16 14:02:40|9378.8|9368.8|9375.1|9365.1|9379|9369|9375.1|9365.1|18
1631800970000|2021-09-16 14:02:50|9374.9|9364.9|9371.8|9361.8|9375.4|9365.4|9371.5|9361.5|19
1631800980000|2021-09-16 14:03:00|9371.5|9361.5|9370.6|9360.6|9372.8|9362.8|9370.4|9360.4|17
1631800990000|2021-09-16 14:03:10|9370.9|9360.9|9371.8|9361.8|9372.3|9362.3|9370.9|9360.9|25
1631801000000|2021-09-16 14:03:20|9371.4|9361.4|9370.6|9360.6|9372|9362|9370|9360|17
1631801010000|2021-09-16 14:03:30|9371|9361|9371|9361|9372.3|9362.3|9370.3|9360.3|17
1631801020000|2021-09-16 14:03:40|9370.8|9360.8|9370.6|9360.6|9370.9|9360.9|9370.1|9360.1|14
1631801030000|2021-09-16 14:03:50|9370.9|9360.9|9373.1|9363.1|9375.3|9365.3|9370.6|9360.6|26
1631801040000|2021-09-16 14:04:00|9372.9|9362.9|9373.6|9363.6|9373.6|9363.6|9370.8|9360.8|19
1631801050000|2021-09-16 14:04:10|9373.8|9363.8|9377.6|9367.6|9377.6|9367.6|9373.6|9363.6|20
1631801060000|2021-09-16 14:04:20|9376.4|9366.4|9378.1|9368.1|9379.1|9369.1|9376.4|9366.4|15
1631801070000|2021-09-16 14:04:30|9378.4|9368.4|9375.3|9365.3|9378.6|9368.6|9374.1|9364.1|22
1631801080000|2021-09-16 14:04:40|9375.4|9365.4|9374.5|9364.5|9375.4|9365.4|9373.3|9363.3|21
1631801090000|2021-09-16 14:04:50|9374.8|9364.8|9377.1|9367.1|9378.6|9368.6|9374.5|9364.5|25
1631801100000|2021-09-16 14:05:00|9376.6|9366.6|9376|9366|9376.6|9366.6|9374.6|9364.6|20
1631801110000|2021-09-16 14:05:10|9375.6|9365.6|9378.9|9368.9|9379.5|9369.5|9374.4|9364.4|18
1631801120000|2021-09-16 14:05:20|9378.5|9368.5|9377.9|9367.9|9378.5|9368.5|9376.4|9366.4|26
1631801130000|2021-09-16 14:05:30|9378.1|9368.1|9377.1|9367.1|9378.8|9368.8|9376.5|9366.5|17
1631801140000|2021-09-16 14:05:40|9376.9|9366.9|9377.6|9367.6|9379.3|9369.3|9374.9|9364.9|23
1631801150000|2021-09-16 14:05:50|9377.4|9367.4|9375.1|9365.1|9377.6|9367.6|9374.6|9364.6|21
1631801160000|2021-09-16 14:06:00|9375.4|9365.4|9373.3|9363.3|9375.4|9365.4|9371|9361|20
1631801170000|2021-09-16 14:06:10|9373|9363|9370.8|9360.8|9373.1|9363.1|9370.8|9360.8|17
1631801180000|2021-09-16 14:06:20|9369.3|9359.3|9373.3|9363.3|9373.3|9363.3|9368.6|9358.6|22
1631801190000|2021-09-16 14:06:30|9373.5|9363.5|9376.8|9366.8|9376.8|9366.8|9373.1|9363.1|21
1631801200000|2021-09-16 14:06:40|9376.6|9366.6|9378.9|9368.9|9379.3|9369.3|9376.6|9366.6|21
1631801210000|2021-09-16 14:06:50|9379.3|9369.3|9379.5|9369.5|9383.4|9373.4|9377.5|9367.5|24
1631801220000|2021-09-16 14:07:00|9379.3|9369.3|9377.1|9367.1|9379.3|9369.3|9373.8|9363.8|22
1631801230000|2021-09-16 14:07:10|9377|9367|9378.5|9368.5|9380|9370|9377|9367|17
1631801240000|2021-09-16 14:07:20|9378.9|9368.9|9380.1|9370.1|9381.8|9371.8|9378.4|9368.4|22
1631801250000|2021-09-16 14:07:30|9379.5|9369.5|9378.9|9368.9|9379.5|9369.5|9377|9367|12
1631801260000|2021-09-16 14:07:40|9379.1|9369.1|9383.5|9373.5|9383.6|9373.6|9379.1|9369.1|24
1631801270000|2021-09-16 14:07:50|9383.1|9373.1|9381.4|9371.4|9383.9|9373.9|9380.9|9370.9|24
1631801280000|2021-09-16 14:08:00|9381.3|9371.3|9382.4|9372.4|9382.6|9372.6|9380.5|9370.5|17
1631801290000|2021-09-16 14:08:10|9381.9|9371.9|9384.4|9374.4|9384.4|9374.4|9381.9|9371.9|8
1631801300000|2021-09-16 14:08:20|9384.1|9374.1|9390|9380|9390.5|9380.5|9384.1|9374.1|16
1631801310000|2021-09-16 14:08:30|9389.8|9379.8|9391.8|9381.8|9392.1|9382.1|9388.3|9378.3|22
1631801320000|2021-09-16 14:08:40|9391.1|9381.1|9390.5|9380.5|9392|9382|9388.6|9378.6|29
1631801330000|2021-09-16 14:08:50|9390.8|9380.8|9395.8|9385.8|9395.8|9385.8|9390.6|9380.6|20
1631801340000|2021-09-16 14:09:00|9395.9|9385.9|9395.3|9385.3|9396.3|9386.3|9392.3|9382.3|24
1631801350000|2021-09-16 14:09:10|9395.5|9385.5|9398.8|9388.8|9398.8|9388.8|9395.3|9385.3|21
1631801360000|2021-09-16 14:09:20|9398.1|9388.1|9400.4|9390.4|9400.6|9390.6|9398.1|9388.1|19
1631801370000|2021-09-16 14:09:30|9400.6|9390.6|9402.4|9392.4|9402.4|9392.4|9400|9390|14
1631801380000|2021-09-16 14:09:40|9402|9392|9400.8|9390.8|9404.5|9394.5|9400.1|9390.1|21
1631801390000|2021-09-16 14:09:50|9401.9|9391.9|9402.8|9392.8|9403.8|9393.8|9401.9|9391.9|18
1631801400000|2021-09-16 14:10:00|9400.9|9390.9|9403.8|9393.8|9403.8|9393.8|9399.6|9389.6|21
1631801410000|2021-09-16 14:10:10|9403.9|9393.9|9402.9|9392.9|9404.4|9394.4|9400.3|9390.3|24
1631801420000|2021-09-16 14:10:20|9403.1|9393.1|9402.1|9392.1|9403.8|9393.8|9401.6|9391.6|21
1631801430000|2021-09-16 14:10:30|9401.6|9391.6|9396.3|9386.3|9401.8|9391.8|9396.3|9386.3|24
1631801440000|2021-09-16 14:10:40|9396.4|9386.4|9397.1|9387.1|9397.1|9387.1|9395.8|9385.8|17
1631801450000|2021-09-16 14:10:50|9397.4|9387.4|9402|9392|9402|9392|9397.4|9387.4|26
1631801460000|2021-09-16 14:11:00|9401|9391|9397.9|9387.9|9401.4|9391.4|9397.9|9387.9|24
1631801470000|2021-09-16 14:11:10|9397.3|9387.3|9401.5|9391.5|9401.5|9391.5|9396.3|9386.3|17
1631801480000|2021-09-16 14:11:20|9401.4|9391.4|9401.8|9391.8|9401.8|9391.8|9397.1|9387.1|17
1631801490000|2021-09-16 14:11:30|9401.9|9391.9|9402.4|9392.4|9403|9393|9399.9|9389.9|24
1631801500000|2021-09-16 14:11:40|9402.1|9392.1|9400|9390|9402.1|9392.1|9400|9390|12
1631801510000|2021-09-16 14:11:50|9400.5|9390.5|9403.8|9393.8|9404|9394|9400.5|9390.5|6
1631801520000|2021-09-16 14:12:00|9404|9394|9410|9400|9410|9400|9404|9394|22
1631801530000|2021-09-16 14:12:10|9411.4|9401.4|9409.3|9399.3|9411.4|9401.4|9408.9|9398.9|16
1631801540000|2021-09-16 14:12:20|9408.9|9398.9|9411.1|9401.1|9411.8|9401.8|9408.5|9398.5|23
1631801550000|2021-09-16 14:12:30|9411.3|9401.3|9412.4|9402.4|9412.4|9402.4|9410.9|9400.9|22
1631801560000|2021-09-16 14:12:40|9412.1|9402.1|9412.8|9402.8|9413.1|9403.1|9411.4|9401.4|22
1631801570000|2021-09-16 14:12:50|9413|9403|9418|9408|9418|9408|9412.9|9402.9|21
1631801580000|2021-09-16 14:13:00|9417.4|9407.4|9420.5|9410.5|9420.8|9410.8|9415.4|9405.4|26
1631801590000|2021-09-16 14:13:10|9420.1|9410.1|9419.4|9409.4|9420.3|9410.3|9416.8|9406.8|21
1631801600000|2021-09-16 14:13:20|9419.6|9409.6|9418.5|9408.5|9420.4|9410.4|9418.5|9408.5|20
1631801610000|2021-09-16 14:13:30|9418.4|9408.4|9418.5|9408.5|9420|9410|9416.6|9406.6|23
1631801620000|2021-09-16 14:13:40|9418.8|9408.8|9417.8|9407.8|9418.8|9408.8|9416.3|9406.3|11
1631801630000|2021-09-16 14:13:50|9417.6|9407.6|9412.5|9402.5|9417.6|9407.6|9412.1|9402.1|15
1631801640000|2021-09-16 14:14:00|9412.4|9402.4|9411|9401|9412.4|9402.4|9409.8|9399.8|21
1631801650000|2021-09-16 14:14:10|9410.9|9400.9|9408.9|9398.9|9411|9401|9408.6|9398.6|21
1631801660000|2021-09-16 14:14:20|9409.1|9399.1|9412.1|9402.1|9412.1|9402.1|9409.1|9399.1|24
1631801670000|2021-09-16 14:14:30|9411.9|9401.9|9410.6|9400.6|9413.8|9403.8|9409.9|9399.9|22
1631801680000|2021-09-16 14:14:40|9410.4|9400.4|9407.8|9397.8|9410.6|9400.6|9406.9|9396.9|22
1631801690000|2021-09-16 14:14:50|9408|9398|9407.9|9397.9|9410.8|9400.8|9407.4|9397.4|23
1631801700000|2021-09-16 14:15:00|9407.6|9397.6|9412.4|9402.4|9412.4|9402.4|9406|9396|21
1631801710000|2021-09-16 14:15:10|9412.6|9402.6|9414.4|9404.4|9414.6|9404.6|9412.6|9402.6|17
1631801720000|2021-09-16 14:15:20|9414.3|9404.3|9412.8|9402.8|9414.5|9404.5|9409.6|9399.6|26
1631801730000|2021-09-16 14:15:30|9413|9403|9409|9399|9413|9403|9408.9|9398.9|28
1631801740000|2021-09-16 14:15:40|9408.6|9398.6|9403.9|9393.9|9408.9|9398.9|9403.1|9393.1|22
1631801750000|2021-09-16 14:15:50|9403.6|9393.6|9405.6|9395.6|9405.6|9395.6|9399.1|9389.1|25
1631801760000|2021-09-16 14:16:00|9405.4|9395.4|9402.5|9392.5|9405.4|9395.4|9398|9388|20
1631801770000|2021-09-16 14:16:10|9402.3|9392.3|9402.3|9392.3|9402.5|9392.5|9402.3|9392.3|9
1631801780000|2021-09-16 14:16:20|9401.9|9391.9|9398.8|9388.8|9402|9392|9398.3|9388.3|18
1631801790000|2021-09-16 14:16:30|9398.6|9388.6|9397.3|9387.3|9398.6|9388.6|9396.6|9386.6|17
1631801800000|2021-09-16 14:16:40|9397.5|9387.5|9396|9386|9398.5|9388.5|9395.8|9385.8|15
1631801810000|2021-09-16 14:16:50|9395.8|9385.8|9391.6|9381.6|9395.8|9385.8|9391.6|9381.6|19
1631801820000|2021-09-16 14:17:00|9391.5|9381.5|9394.6|9384.6|9395.5|9385.5|9390.5|9380.5|25
1631801830000|2021-09-16 14:17:10|9393.6|9383.6|9390.5|9380.5|9393.8|9383.8|9390.5|9380.5|26
1631801840000|2021-09-16 14:17:20|9390.8|9380.8|9389.8|9379.8|9391.5|9381.5|9388.9|9378.9|17
1631801850000|2021-09-16 14:17:30|9390|9380|9395|9385|9395|9385|9389.8|9379.8|19
1631801860000|2021-09-16 14:17:40|9393.5|9383.5|9392.8|9382.8|9395.3|9385.3|9391.3|9381.3|20
1631801870000|2021-09-16 14:17:50|9392.6|9382.6|9393|9383|9395.1|9385.1|9390.8|9380.8|20
1631801880000|2021-09-16 14:18:00|9392.5|9382.5|9392|9382|9396|9386|9392|9382|29
1631801890000|2021-09-16 14:18:10|9391.9|9381.9|9391.4|9381.4|9393.5|9383.5|9389.9|9379.9|24
1631801900000|2021-09-16 14:18:20|9390.8|9380.8|9393.5|9383.5|9397|9387|9390.8|9380.8|29
1631801910000|2021-09-16 14:18:30|9393.9|9383.9|9392.3|9382.3|9394.4|9384.4|9390.5|9380.5|26
1631801920000|2021-09-16 14:18:40|9393.1|9383.1|9391.8|9381.8|9394.1|9384.1|9391.8|9381.8|12
1631801930000|2021-09-16 14:18:50|9391.3|9381.3|9388.1|9378.1|9391.3|9381.3|9388|9378|20
1631801940000|2021-09-16 14:19:00|9387.6|9377.6|9384|9374|9387.9|9377.9|9383.6|9373.6|24
1631801950000|2021-09-16 14:19:10|9384.3|9374.3|9388.6|9378.6|9390|9380|9384.3|9374.3|20
1631801960000|2021-09-16 14:19:20|9388.8|9378.8|9388.6|9378.6|9390.8|9380.8|9387.8|9377.8|18
1631801970000|2021-09-16 14:19:30|9388.9|9378.9|9386.9|9376.9|9389.1|9379.1|9386.9|9376.9|18
1631801980000|2021-09-16 14:19:40|9386.6|9376.6|9389.3|9379.3|9389.3|9379.3|9386.4|9376.4|13
1631801990000|2021-09-16 14:19:50|9389|9379|9389.3|9379.3|9391.4|9381.4|9388.9|9378.9|21
1631802000000|2021-09-16 14:20:00|9389.1|9379.1|9385.4|9375.4|9389.1|9379.1|9382.8|9372.8|18
1631802010000|2021-09-16 14:20:10|9385.8|9375.8|9387.8|9377.8|9389.3|9379.3|9385.8|9375.8|15
1631802020000|2021-09-16 14:20:20|9387.6|9377.6|9385.4|9375.4|9387.6|9377.6|9384.8|9374.8|14
1631802030000|2021-09-16 14:20:30|9385.1|9375.1|9382.3|9372.3|9385.4|9375.4|9381.3|9371.3|16
1631802040000|2021-09-16 14:20:40|9382|9372|9378.5|9368.5|9382|9372|9378.4|9368.4|25
1631802050000|2021-09-16 14:20:50|9378.3|9368.3|9375.5|9365.5|9378.3|9368.3|9374.4|9364.4|31
1631802060000|2021-09-16 14:21:00|9375.6|9365.6|9378.3|9368.3|9379.3|9369.3|9375.6|9365.6|18
1631802070000|2021-09-16 14:21:10|9378.5|9368.5|9378.4|9368.4|9379.3|9369.3|9378.1|9368.1|8
1631802080000|2021-09-16 14:21:20|9378.1|9368.1|9380.5|9370.5|9383.5|9373.5|9378.1|9368.1|21
1631802090000|2021-09-16 14:21:30|9381|9371|9382|9372|9382.4|9372.4|9379.8|9369.8|27
1631802100000|2021-09-16 14:21:40|9381.6|9371.6|9381.9|9371.9|9382.8|9372.8|9381.4|9371.4|22
1631802110000|2021-09-16 14:21:50|9381.6|9371.6|9377.1|9367.1|9381.6|9371.6|9377.1|9367.1|12
1631802120000|2021-09-16 14:22:00|9377.4|9367.4|9376.8|9366.8|9380.3|9370.3|9374.9|9364.9|21
1631802130000|2021-09-16 14:22:10|9376.4|9366.4|9378.1|9368.1|9380.6|9370.6|9375.6|9365.6|28
1631802140000|2021-09-16 14:22:20|9377.9|9367.9|9375.6|9365.6|9378|9368|9375.4|9365.4|21
1631802150000|2021-09-16 14:22:30|9375.1|9365.1|9375.8|9365.8|9377|9367|9373.9|9363.9|20
1631802160000|2021-09-16 14:22:40|9376|9366|9375.3|9365.3|9376|9366|9372.5|9362.5|19
1631802170000|2021-09-16 14:22:50|9375|9365|9372.6|9362.6|9375|9365|9371.1|9361.1|12
1631802180000|2021-09-16 14:23:00|9373|9363|9374.3|9364.3|9374.6|9364.6|9373|9363|19
1631802190000|2021-09-16 14:23:10|9374.5|9364.5|9375.5|9365.5|9377.3|9367.3|9373.6|9363.6|23
1631802200000|2021-09-16 14:23:20|9375.9|9365.9|9374.8|9364.8|9377.9|9367.9|9374.3|9364.3|19
1631802210000|2021-09-16 14:23:30|9375|9365|9374.6|9364.6|9376.8|9366.8|9373.5|9363.5|21
1631802220000|2021-09-16 14:23:40|9374|9364|9374|9364|9374|9364|9373.1|9363.1|15
1631802230000|2021-09-16 14:23:50|9373.8|9363.8|9377.3|9367.3|9377.4|9367.4|9372.6|9362.6|22
1631802240000|2021-09-16 14:24:00|9377.5|9367.5|9376.4|9366.4|9379.6|9369.6|9376.4|9366.4|19
1631802250000|2021-09-16 14:24:10|9376.6|9366.6|9374.4|9364.4|9378.1|9368.1|9374.4|9364.4|17
1631802260000|2021-09-16 14:24:20|9373.9|9363.9|9371.6|9361.6|9374.5|9364.5|9371.6|9361.6|17
1631802270000|2021-09-16 14:24:30|9371.8|9361.8|9371.9|9361.9|9372.4|9362.4|9371.4|9361.4|18
1631802280000|2021-09-16 14:24:40|9371.8|9361.8|9370.9|9360.9|9371.8|9361.8|9369.3|9359.3|23
1631802290000|2021-09-16 14:24:50|9371|9361|9368.1|9358.1|9371|9361|9367.6|9357.6|22
1631802300000|2021-09-16 14:25:00|9368.4|9358.4|9368|9358|9369.5|9359.5|9368|9358|19
1631802310000|2021-09-16 14:25:10|9368.1|9358.1|9370.5|9360.5|9371.3|9361.3|9368|9358|18
1631802320000|2021-09-16 14:25:20|9369.5|9359.5|9363.3|9353.3|9369.5|9359.5|9362.3|9352.3|15
1631802330000|2021-09-16 14:25:30|9362.9|9352.9|9365.9|9355.9|9365.9|9355.9|9362.9|9352.9|29
1631802340000|2021-09-16 14:25:40|9365.8|9355.8|9371.1|9361.1|9371.1|9361.1|9365.8|9355.8|22
1631802350000|2021-09-16 14:25:50|9371.5|9361.5|9369|9359|9373.4|9363.4|9368.6|9358.6|27
1631802360000|2021-09-16 14:26:00|9369.1|9359.1|9370.5|9360.5|9372.4|9362.4|9368.6|9358.6|29
1631802370000|2021-09-16 14:26:10|9372|9362|9370|9360|9372|9362|9369|9359|24
1631802380000|2021-09-16 14:26:20|9370.1|9360.1|9369.1|9359.1|9371.4|9361.4|9368.4|9358.4|21
1631802390000|2021-09-16 14:26:30|9368.6|9358.6|9368.4|9358.4|9371.3|9361.3|9368.4|9358.4|21
1631802400000|2021-09-16 14:26:40|9368.5|9358.5|9364.6|9354.6|9369.4|9359.4|9364.4|9354.4|19
1631802410000|2021-09-16 14:26:50|9364.9|9354.9|9369.3|9359.3|9369.3|9359.3|9364.4|9354.4|22
1631802420000|2021-09-16 14:27:00|9368.8|9358.8|9366.3|9356.3|9368.8|9358.8|9364.4|9354.4|26
1631802430000|2021-09-16 14:27:10|9366.4|9356.4|9367.1|9357.1|9369|9359|9366.4|9356.4|13
1631802440000|2021-09-16 14:27:20|9367.4|9357.4|9366.9|9356.9|9368.5|9358.5|9366.9|9356.9|16
1631802450000|2021-09-16 14:27:30|9366.5|9356.5|9368.3|9358.3|9368.3|9358.3|9365.8|9355.8|17
1631802460000|2021-09-16 14:27:40|9369.3|9359.3|9369|9359|9369.5|9359.5|9367.3|9357.3|21
1631802470000|2021-09-16 14:27:50|9369.3|9359.3|9367.9|9357.9|9369.3|9359.3|9365.4|9355.4|18
1631802480000|2021-09-16 14:28:00|9367.6|9357.6|9368.3|9358.3|9368.8|9358.8|9367.6|9357.6|18
1631802490000|2021-09-16 14:28:10|9368.5|9358.5|9368.1|9358.1|9368.8|9358.8|9367.4|9357.4|19
1631802500000|2021-09-16 14:28:20|9367.9|9357.9|9367.1|9357.1|9368.6|9358.6|9367.1|9357.1|18
1631802510000|2021-09-16 14:28:30|9367.4|9357.4|9368.5|9358.5|9369.3|9359.3|9367.3|9357.3|19
1631802520000|2021-09-16 14:28:40|9368.8|9358.8|9369.3|9359.3|9369.3|9359.3|9367.4|9357.4|11
1631802530000|2021-09-16 14:28:50|9369.5|9359.5|9369.1|9359.1|9369.5|9359.5|9368.5|9358.5|15
1631802540000|2021-09-16 14:29:00|9367.8|9357.8|9362.5|9352.5|9368.5|9358.5|9362.5|9352.5|28
1631802550000|2021-09-16 14:29:10|9363|9353|9365.3|9355.3|9365.3|9355.3|9362.1|9352.1|14
1631802560000|2021-09-16 14:29:20|9365.4|9355.4|9364.1|9354.1|9365.8|9355.8|9363.3|9353.3|25
1631802570000|2021-09-16 14:29:30|9363.9|9353.9|9364.3|9354.3|9364.6|9354.6|9363.8|9353.8|13
1631802580000|2021-09-16 14:29:40|9364.6|9354.6|9365.4|9355.4|9366|9356|9364.3|9354.3|14
1631802590000|2021-09-16 14:29:50|9365|9355|9365|9355|9365.3|9355.3|9364|9354|16
1631802600000|2021-09-16 14:30:00|9364.9|9354.9|9368.8|9358.8|9368.8|9358.8|9364.3|9354.3|24
1631802610000|2021-09-16 14:30:10|9368.9|9358.9|9368.5|9358.5|9368.9|9358.9|9367.4|9357.4|18
1631802620000|2021-09-16 14:30:20|9368.6|9358.6|9364.8|9354.8|9368.6|9358.6|9364.8|9354.8|12
1631802630000|2021-09-16 14:30:30|9365|9355|9364.8|9354.8|9365.3|9355.3|9363.6|9353.6|11
1631802640000|2021-09-16 14:30:40|9364.6|9354.6|9363.8|9353.8|9365.1|9355.1|9363.6|9353.6|8
1631802650000|2021-09-16 14:30:50|9363.9|9353.9|9370.4|9360.4|9371.3|9361.3|9363.9|9353.9|18
1631802660000|2021-09-16 14:31:00|9370.6|9360.6|9366.6|9356.6|9370.9|9360.9|9366.1|9356.1|25
1631802670000|2021-09-16 14:31:10|9366.5|9356.5|9366.6|9356.6|9366.9|9356.9|9364.9|9354.9|10
1631802680000|2021-09-16 14:31:20|9366.4|9356.4|9363.9|9353.9|9366.4|9356.4|9363.6|9353.6|15
1631802690000|2021-09-16 14:31:30|9363.6|9353.6|9362.3|9352.3|9363.9|9353.9|9362.1|9352.1|12
1631802700000|2021-09-16 14:31:40|9362.5|9352.5|9362.9|9352.9|9364.4|9354.4|9362.5|9352.5|14
1631802710000|2021-09-16 14:31:50|9363|9353|9365.1|9355.1|9365.3|9355.3|9363|9353|15
1631802720000|2021-09-16 14:32:00|9365.5|9355.5|9361.8|9351.8|9365.5|9355.5|9360.4|9350.4|23
1631802730000|2021-09-16 14:32:10|9362.1|9352.1|9362.4|9352.4|9362.8|9352.8|9360.9|9350.9|20
1631802740000|2021-09-16 14:32:20|9361.9|9351.9|9362.1|9352.1|9362.6|9352.6|9360.6|9350.6|16
1631802750000|2021-09-16 14:32:30|9362.4|9352.4|9362.9|9352.9|9362.9|9352.9|9362.1|9352.1|16
1631802760000|2021-09-16 14:32:40|9362.6|9352.6|9371.6|9361.6|9371.6|9361.6|9362.6|9352.6|24
1631802770000|2021-09-16 14:32:50|9371.9|9361.9|9375.5|9365.5|9376.4|9366.4|9371.9|9361.9|20
1631802780000|2021-09-16 14:33:00|9375.4|9365.4|9378.5|9368.5|9379.5|9369.5|9373.6|9363.6|22
1631802790000|2021-09-16 14:33:10|9378.6|9368.6|9378.6|9368.6|9379.5|9369.5|9378|9368|16
1631802800000|2021-09-16 14:33:20|9377.4|9367.4|9376.3|9366.3|9378.8|9368.8|9375.1|9365.1|12
1631802810000|2021-09-16 14:33:30|9376.1|9366.1|9375.9|9365.9|9377.4|9367.4|9375.4|9365.4|19
1631802820000|2021-09-16 14:33:40|9376.3|9366.3|9376.9|9366.9|9378.3|9368.3|9376.3|9366.3|16
1631802830000|2021-09-16 14:33:50|9376.8|9366.8|9375.3|9365.3|9377|9367|9375.3|9365.3|20
1631802840000|2021-09-16 14:34:00|9375|9365|9374.6|9364.6|9375.6|9365.6|9373.5|9363.5|17
1631802850000|2021-09-16 14:34:10|9375.1|9365.1|9376.3|9366.3|9376.5|9366.5|9373.6|9363.6|17
1631802860000|2021-09-16 14:34:20|9376.4|9366.4|9377.8|9367.8|9378.6|9368.6|9376.4|9366.4|15
1631802870000|2021-09-16 14:34:30|9377.5|9367.5|9377.5|9367.5|9378.1|9368.1|9377.5|9367.5|10
1631802880000|2021-09-16 14:34:40|9376.9|9366.9|9378.3|9368.3|9379.3|9369.3|9376.5|9366.5|19
1631802890000|2021-09-16 14:34:50|9377.9|9367.9|9378.6|9368.6|9378.6|9368.6|9377.5|9367.5|15
1631802900000|2021-09-16 14:35:00|9378.4|9368.4|9376.9|9366.9|9378.4|9368.4|9375.4|9365.4|22
1631802910000|2021-09-16 14:35:10|9376.8|9366.8|9377.4|9367.4|9378.6|9368.6|9375.1|9365.1|22
1631802920000|2021-09-16 14:35:20|9376.9|9366.9|9376.1|9366.1|9378.3|9368.3|9375.6|9365.6|21
1631802930000|2021-09-16 14:35:30|9376.5|9366.5|9377|9367|9377|9367|9376.1|9366.1|12
1631802940000|2021-09-16 14:35:40|9376.8|9366.8|9374.5|9364.5|9376.8|9366.8|9374.3|9364.3|11
1631802950000|2021-09-16 14:35:50|9374.3|9364.3|9374.5|9364.5|9374.5|9364.5|9371|9361|19
1631802960000|2021-09-16 14:36:00|9374.3|9364.3|9372.5|9362.5|9374.3|9364.3|9371.5|9361.5|21
1631802970000|2021-09-16 14:36:10|9372.8|9362.8|9369.9|9359.9|9372.8|9362.8|9369.6|9359.6|18
1631802980000|2021-09-16 14:36:20|9369.4|9359.4|9369.8|9359.8|9370.3|9360.3|9368.6|9358.6|20
1631802990000|2021-09-16 14:36:30|9374.4|9364.4|9376.9|9366.9|9377.1|9367.1|9374.4|9364.4|14
1631803000000|2021-09-16 14:36:40|9377.1|9367.1|9376|9366|9377.1|9367.1|9375.5|9365.5|8
1631803010000|2021-09-16 14:36:50|9376.1|9366.1|9374.8|9364.8|9376.1|9366.1|9374.5|9364.5|14
1631803020000|2021-09-16 14:37:00|9374.6|9364.6|9378.5|9368.5|9378.5|9368.5|9374.5|9364.5|18
1631803030000|2021-09-16 14:37:10|9378.8|9368.8|9379.1|9369.1|9379.3|9369.3|9378.5|9368.5|13
1631803040000|2021-09-16 14:37:20|9378.9|9368.9|9378.9|9368.9|9379.4|9369.4|9378.6|9368.6|10
1631803050000|2021-09-16 14:37:30|9378.6|9368.6|9383|9373|9383.1|9373.1|9377.9|9367.9|21
1631803060000|2021-09-16 14:37:40|9382.1|9372.1|9380.8|9370.8|9383.1|9373.1|9380.6|9370.6|20
1631803070000|2021-09-16 14:37:50|9382.3|9372.3|9381.4|9371.4|9382.6|9372.6|9380.9|9370.9|17
1631803080000|2021-09-16 14:38:00|9381.9|9371.9|9382.3|9372.3|9382.3|9372.3|9379.6|9369.6|16
1631803090000|2021-09-16 14:38:10|9382.5|9372.5|9381.3|9371.3|9383.5|9373.5|9380.9|9370.9|16
1631803100000|2021-09-16 14:38:20|9381.4|9371.4|9379.9|9369.9|9381.5|9371.5|9379.9|9369.9|14
1631803110000|2021-09-16 14:38:30|9380.1|9370.1|9381.9|9371.9|9383.6|9373.6|9380|9370|21
1631803120000|2021-09-16 14:38:40|9381.8|9371.8|9381.9|9371.9|9382.1|9372.1|9381.3|9371.3|13
1631803130000|2021-09-16 14:38:50|9382.4|9372.4|9382.6|9372.6|9382.6|9372.6|9380.6|9370.6|14
1631803140000|2021-09-16 14:39:00|9382.9|9372.9|9383|9373|9384.1|9374.1|9382.8|9372.8|16
1631803150000|2021-09-16 14:39:10|9383.3|9373.3|9386.4|9376.4|9386.4|9376.4|9382.8|9372.8|10
1631803160000|2021-09-16 14:39:20|9386.9|9376.9|9388.9|9378.9|9389.5|9379.5|9386.9|9376.9|12
1631803170000|2021-09-16 14:39:30|9389.1|9379.1|9389|9379|9391|9381|9388.3|9378.3|19
1631803180000|2021-09-16 14:39:40|9389.5|9379.5|9389.1|9379.1|9390.4|9380.4|9388.4|9378.4|15
1631803190000|2021-09-16 14:39:50|9389.3|9379.3|9388.1|9378.1|9389.3|9379.3|9386.4|9376.4|16
1631803200000|2021-09-16 14:40:00|9387.9|9377.9|9386.9|9376.9|9388.5|9378.5|9385.1|9375.1|18
1631803210000|2021-09-16 14:40:10|9387.1|9377.1|9388.9|9378.9|9388.9|9378.9|9386.1|9376.1|16
1631803220000|2021-09-16 14:40:20|9389.4|9379.4|9389.9|9379.9|9390.3|9380.3|9389.4|9379.4|11
1631803230000|2021-09-16 14:40:30|9389.8|9379.8|9389.6|9379.6|9391.3|9381.3|9389.4|9379.4|11
1631803240000|2021-09-16 14:40:40|9389.4|9379.4|9387.4|9377.4|9389.5|9379.5|9387|9377|10
1631803250000|2021-09-16 14:40:50|9386.9|9376.9|9387.8|9377.8|9389.1|9379.1|9386.8|9376.8|15
1631803260000|2021-09-16 14:41:00|9388|9378|9386.4|9376.4|9388|9378|9386.4|9376.4|7
1631803270000|2021-09-16 14:41:10|9386.6|9376.6|9389.9|9379.9|9389.9|9379.9|9386.6|9376.6|15
1631803280000|2021-09-16 14:41:20|9390|9380|9391.1|9381.1|9392|9382|9390|9380|17
1631803290000|2021-09-16 14:41:30|9391.4|9381.4|9393.1|9383.1|9393.1|9383.1|9390.3|9380.3|18
1631803300000|2021-09-16 14:41:40|9393.4|9383.4|9393.6|9383.6|9394.5|9384.5|9393.4|9383.4|12
1631803310000|2021-09-16 14:41:50|9393.4|9383.4|9392.9|9382.9|9393.9|9383.9|9392.4|9382.4|18
1631803320000|2021-09-16 14:42:00|9393|9383|9390.9|9380.9|9393.3|9383.3|9390.9|9380.9|22
1631803330000|2021-09-16 14:42:10|9390.6|9380.6|9389.5|9379.5|9390.6|9380.6|9388.1|9378.1|24
1631803340000|2021-09-16 14:42:20|9389.3|9379.3|9392.6|9382.6|9393.6|9383.6|9389.3|9379.3|19
1631803350000|2021-09-16 14:42:30|9392.9|9382.9|9393.4|9383.4|9394.3|9384.3|9392.9|9382.9|18
1631803360000|2021-09-16 14:42:40|9392.9|9382.9|9393|9383|9394.5|9384.5|9392.5|9382.5|10
1631803370000|2021-09-16 14:42:50|9392.8|9382.8|9392.4|9382.4|9392.8|9382.8|9390.9|9380.9|13
1631803380000|2021-09-16 14:43:00|9392.6|9382.6|9393.8|9383.8|9394.6|9384.6|9392.6|9382.6|15
1631803390000|2021-09-16 14:43:10|9394.4|9384.4|9391.4|9381.4|9394.9|9384.9|9391.4|9381.4|19
1631803400000|2021-09-16 14:43:20|9391.1|9381.1|9390.1|9380.1|9391.1|9381.1|9390.1|9380.1|4
1631803410000|2021-09-16 14:43:30|9390.4|9380.4|9393.4|9383.4|9393.4|9383.4|9390.4|9380.4|12
1631803420000|2021-09-16 14:43:40|9393.6|9383.6|9390.3|9380.3|9393.6|9383.6|9390.3|9380.3|19
1631803430000|2021-09-16 14:43:50|9389.9|9379.9|9387.8|9377.8|9389.9|9379.9|9387.8|9377.8|12
1631803440000|2021-09-16 14:44:00|9387.5|9377.5|9389.8|9379.8|9390.5|9380.5|9387.3|9377.3|21
1631803450000|2021-09-16 14:44:10|9389.4|9379.4|9385.4|9375.4|9389.8|9379.8|9384.6|9374.6|19
1631803460000|2021-09-16 14:44:20|9385.6|9375.6|9385.8|9375.8|9386.6|9376.6|9385.1|9375.1|17
1631803470000|2021-09-16 14:44:30|9386.1|9376.1|9385.5|9375.5|9387|9377|9385.1|9375.1|22
1631803480000|2021-09-16 14:44:40|9385.4|9375.4|9386.6|9376.6|9386.6|9376.6|9383.4|9373.4|13
1631803490000|2021-09-16 14:44:50|9386.5|9376.5|9386.4|9376.4|9386.9|9376.9|9386.4|9376.4|10
1631803500000|2021-09-16 14:45:00|9386.1|9376.1|9384.3|9374.3|9386.4|9376.4|9383.8|9373.8|17
1631803510000|2021-09-16 14:45:10|9383.9|9373.9|9379.9|9369.9|9383.9|9373.9|9379.8|9369.8|18
1631803520000|2021-09-16 14:45:20|9380|9370|9379.5|9369.5|9380.8|9370.8|9379.5|9369.5|12
1631803530000|2021-09-16 14:45:30|9379.8|9369.8|9376.5|9366.5|9379.9|9369.9|9376.5|9366.5|16
1631803540000|2021-09-16 14:45:40|9375.8|9365.8|9376|9366|9376.5|9366.5|9374.9|9364.9|24
1631803550000|2021-09-16 14:45:50|9375.9|9365.9|9374.1|9364.1|9375.9|9365.9|9373.9|9363.9|23
1631803560000|2021-09-16 14:46:00|9374.4|9364.4|9375.4|9365.4|9375.4|9365.4|9372.8|9362.8|24
1631803570000|2021-09-16 14:46:10|9375.1|9365.1|9371.1|9361.1|9375.1|9365.1|9371.1|9361.1|22
1631803580000|2021-09-16 14:46:20|9371.6|9361.6|9371.8|9361.8|9372.6|9362.6|9370.3|9360.3|19
1631803590000|2021-09-16 14:46:30|9371.5|9361.5|9369.8|9359.8|9372.4|9362.4|9369.6|9359.6|19
1631803600000|2021-09-16 14:46:40|9370|9360|9370.4|9360.4|9371.8|9361.8|9369.3|9359.3|10
1631803610000|2021-09-16 14:46:50|9370.6|9360.6|9371.3|9361.3|9371.8|9361.8|9370.4|9360.4|11
1631803620000|2021-09-16 14:47:00|9370.9|9360.9|9370.4|9360.4|9371.5|9361.5|9370.4|9360.4|14
1631803630000|2021-09-16 14:47:10|9370.6|9360.6|9368.5|9358.5|9371|9361|9367|9357|18
1631803640000|2021-09-16 14:47:20|9368.6|9358.6|9370.5|9360.5|9371|9361|9368.3|9358.3|15
1631803650000|2021-09-16 14:47:30|9370.3|9360.3|9368.3|9358.3|9370.3|9360.3|9366.5|9356.5|25
1631803660000|2021-09-16 14:47:40|9367.4|9357.4|9367.1|9357.1|9367.8|9357.8|9366.8|9356.8|14
1631803670000|2021-09-16 14:47:50|9368|9358|9371|9361|9371|9361|9368|9358|17
1631803680000|2021-09-16 14:48:00|9370.8|9360.8|9370.8|9360.8|9371.3|9361.3|9370.8|9360.8|6
1631803690000|2021-09-16 14:48:10|9371|9361|9373.5|9363.5|9373.5|9363.5|9371|9361|15
1631803700000|2021-09-16 14:48:20|9373.3|9363.3|9376.5|9366.5|9377|9367|9373.3|9363.3|21
1631803710000|2021-09-16 14:48:30|9376|9366|9377.8|9367.8|9377.9|9367.9|9376|9366|12
1631803720000|2021-09-16 14:48:40|9377.5|9367.5|9375.3|9365.3|9378.6|9368.6|9375.3|9365.3|17
1631803730000|2021-09-16 14:48:50|9375|9365|9375.5|9365.5|9375.5|9365.5|9374|9364|14
1631803740000|2021-09-16 14:49:00|9375.3|9365.3|9379|9369|9379.1|9369.1|9375.3|9365.3|15
1631803750000|2021-09-16 14:49:10|9378.6|9368.6|9375.5|9365.5|9378.6|9368.6|9375.5|9365.5|16
1631803760000|2021-09-16 14:49:20|9375.8|9365.8|9380.4|9370.4|9381.3|9371.3|9375.8|9365.8|14
1631803770000|2021-09-16 14:49:30|9380.3|9370.3|9379.3|9369.3|9380.3|9370.3|9378.3|9368.3|17
1631803780000|2021-09-16 14:49:40|9379.5|9369.5|9379.6|9369.6|9380.1|9370.1|9378|9368|21
1631803790000|2021-09-16 14:49:50|9379.4|9369.4|9381.4|9371.4|9381.4|9371.4|9379.4|9369.4|8
1631803800000|2021-09-16 14:50:00|9381.1|9371.1|9376.6|9366.6|9381.6|9371.6|9376.6|9366.6|16
1631803810000|2021-09-16 14:50:10|9376.3|9366.3|9370.6|9360.6|9376.3|9366.3|9370.6|9360.6|17
1631803820000|2021-09-16 14:50:20|9370.4|9360.4|9368.9|9358.9|9370.5|9360.5|9368.9|9358.9|11
1631803830000|2021-09-16 14:50:30|9369.1|9359.1|9369.4|9359.4|9369.4|9359.4|9368.6|9358.6|13
1631803840000|2021-09-16 14:50:40|9369.3|9359.3|9368.5|9358.5|9369.6|9359.6|9368|9358|20
1631803850000|2021-09-16 14:50:50|9368.6|9358.6|9369.3|9359.3|9370.5|9360.5|9368.6|9358.6|13
1631803860000|2021-09-16 14:51:00|9369.1|9359.1|9369.1|9359.1|9369.3|9359.3|9367.5|9357.5|15
1631803870000|2021-09-16 14:51:10|9368.9|9358.9|9370.5|9360.5|9370.6|9360.6|9368.9|9358.9|8
1631803880000|2021-09-16 14:51:20|9370.6|9360.6|9370.5|9360.5|9371|9361|9370.3|9360.3|9
1631803890000|2021-09-16 14:51:30|9370.1|9360.1|9370.1|9360.1|9371.4|9361.4|9370.1|9360.1|15
1631803900000|2021-09-16 14:51:40|9370.9|9360.9|9370.8|9360.8|9371|9361|9369.3|9359.3|24
1631803910000|2021-09-16 14:51:50|9370.4|9360.4|9374.5|9364.5|9375|9365|9370.4|9360.4|20
1631803920000|2021-09-16 14:52:00|9374.8|9364.8|9376|9366|9376.5|9366.5|9374|9364|17
1631803930000|2021-09-16 14:52:10|9375.8|9365.8|9376.3|9366.3|9376.3|9366.3|9375.8|9365.8|11
1631803940000|2021-09-16 14:52:20|9376|9366|9376|9366|9376.3|9366.3|9375.4|9365.4|16
1631803950000|2021-09-16 14:52:30|9376.3|9366.3|9378.9|9368.9|9379|9369|9376|9366|8
1631803960000|2021-09-16 14:52:40|9378.5|9368.5|9376.3|9366.3|9379|9369|9376|9366|15
1631803970000|2021-09-16 14:52:50|9376.5|9366.5|9376.6|9366.6|9377.3|9367.3|9375.5|9365.5|19
1631803980000|2021-09-16 14:53:00|9376.8|9366.8|9380|9370|9380|9370|9376.6|9366.6|13
1631803990000|2021-09-16 14:53:10|9381|9371|9383.4|9373.4|9383.4|9373.4|9380.9|9370.9|13
1631804000000|2021-09-16 14:53:20|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.4|9372.4|10
1631804010000|2021-09-16 14:53:30|9383.1|9373.1|9382.9|9372.9|9383.8|9373.8|9382.4|9372.4|14
1631804020000|2021-09-16 14:53:40|9382.6|9372.6|9383.8|9373.8|9383.8|9373.8|9382.4|9372.4|8
1631804030000|2021-09-16 14:53:50|9383.4|9373.4|9387|9377|9387|9377|9383.1|9373.1|8
1631804040000|2021-09-16 14:54:00|9386.8|9376.8|9388.6|9378.6|9390.5|9380.5|9386.8|9376.8|15
1631804050000|2021-09-16 14:54:10|9388.5|9378.5|9387.1|9377.1|9388.6|9378.6|9387.1|9377.1|8
1631804060000|2021-09-16 14:54:20|9386.9|9376.9|9385.9|9375.9|9387.1|9377.1|9385.6|9375.6|21
1631804070000|2021-09-16 14:54:30|9385.6|9375.6|9386|9376|9386.4|9376.4|9385.6|9375.6|14
1631804080000|2021-09-16 14:54:40|9386.1|9376.1|9385.9|9375.9|9386.6|9376.6|9385.9|9375.9|12
1631804090000|2021-09-16 14:54:50|9386.1|9376.1|9384.1|9374.1|9386.4|9376.4|9384.1|9374.1|10
1631804100000|2021-09-16 14:55:00|9383.6|9373.6|9385.1|9375.1|9385.1|9375.1|9382.8|9372.8|14
1631804110000|2021-09-16 14:55:10|9384.9|9374.9|9379.6|9369.6|9385.1|9375.1|9379.1|9369.1|17
1631804120000|2021-09-16 14:55:20|9379.1|9369.1|9374|9364|9379.1|9369.1|9372.5|9362.5|19
1631804130000|2021-09-16 14:55:30|9373.4|9363.4|9372|9362|9374.1|9364.1|9371.6|9361.6|17
1631804140000|2021-09-16 14:55:40|9371.9|9361.9|9374.5|9364.5|9374.5|9364.5|9371.3|9361.3|21
1631804150000|2021-09-16 14:55:50|9374.6|9364.6|9374|9364|9374.6|9364.6|9374|9364|13
1631804160000|2021-09-16 14:56:00|9373.6|9363.6|9372.3|9362.3|9373.6|9363.6|9371.4|9361.4|12
1631804170000|2021-09-16 14:56:10|9371.9|9361.9|9370.8|9360.8|9372.1|9362.1|9370.4|9360.4|12
1631804180000|2021-09-16 14:56:20|9370.9|9360.9|9370.9|9360.9|9371.4|9361.4|9370.6|9360.6|8
1631804190000|2021-09-16 14:56:30|9370.6|9360.6|9370.9|9360.9|9370.9|9360.9|9370.5|9360.5|7
1631804200000|2021-09-16 14:56:40|9371.1|9361.1|9372|9362|9372.1|9362.1|9371.1|9361.1|3
1631804210000|2021-09-16 14:56:50|9371.8|9361.8|9372|9362|9372.4|9362.4|9371.3|9361.3|11
1631804220000|2021-09-16 14:57:00|9371.1|9361.1|9368.5|9358.5|9371.1|9361.1|9366.8|9356.8|16
1631804230000|2021-09-16 14:57:10|9368.8|9358.8|9370.5|9360.5|9370.5|9360.5|9368.8|9358.8|17
1631804240000|2021-09-16 14:57:20|9371|9361|9370.5|9360.5|9371.3|9361.3|9370.5|9360.5|11
1631804250000|2021-09-16 14:57:30|9370.4|9360.4|9369.9|9359.9|9370.4|9360.4|9369|9359|17
1631804260000|2021-09-16 14:57:40|9370.1|9360.1|9370.8|9360.8|9370.8|9360.8|9368.3|9358.3|13
1631804270000|2021-09-16 14:57:50|9370.9|9360.9|9370.1|9360.1|9371.3|9361.3|9370.1|9360.1|4
1631804280000|2021-09-16 14:58:00|9368.6|9358.6|9367.3|9357.3|9368.9|9358.9|9367|9357|21
1631804290000|2021-09-16 14:58:10|9367.5|9357.5|9367.5|9357.5|9368.1|9358.1|9367.3|9357.3|12
1631804300000|2021-09-16 14:58:20|9367.3|9357.3|9366.5|9356.5|9367.5|9357.5|9366.1|9356.1|11
1631804310000|2021-09-16 14:58:30|9366.8|9356.8|9366.4|9356.4|9367|9357|9365.1|9355.1|14
1631804320000|2021-09-16 14:58:40|9366.6|9356.6|9367.5|9357.5|9367.9|9357.9|9366.6|9356.6|16
1631804330000|2021-09-16 14:58:50|9367.8|9357.8|9370.1|9360.1|9371|9361|9367.8|9357.8|20
1631804340000|2021-09-16 14:59:00|9368.9|9358.9|9369.6|9359.6|9369.9|9359.9|9368.9|9358.9|11
1631804350000|2021-09-16 14:59:10|9369.9|9359.9|9370|9360|9370.3|9360.3|9369.8|9359.8|7
1631804360000|2021-09-16 14:59:20|9370.3|9360.3|9374.4|9364.4|9374.4|9364.4|9370.3|9360.3|22
1631804370000|2021-09-16 14:59:30|9374.8|9364.8|9374.5|9364.5|9376.1|9366.1|9374.5|9364.5|17
1631804380000|2021-09-16 14:59:40|9374.6|9364.6|9375|9365|9375.5|9365.5|9374.6|9364.6|12
1631804390000|2021-09-16 14:59:50|9375.5|9365.5|9375.8|9365.8|9376.3|9366.3|9375.1|9365.1|16
1631804400000|2021-09-16 15:00:00|9375.5|9365.5|9376.3|9366.3|9376.9|9366.9|9373.4|9363.4|23
1631804410000|2021-09-16 15:00:10|9376.6|9366.6|9379.1|9369.1|9379.1|9369.1|9376.6|9366.6|9
1631804420000|2021-09-16 15:00:20|9379|9369|9379.1|9369.1|9379.8|9369.8|9377.6|9367.6|17
1631804430000|2021-09-16 15:00:30|9379.4|9369.4|9379.1|9369.1|9379.4|9369.4|9379|9369|4
1631804440000|2021-09-16 15:00:40|9378.5|9368.5|9378|9368|9379|9369|9378|9368|8
1631804450000|2021-09-16 15:00:50|9378.5|9368.5|9381.8|9371.8|9381.8|9371.8|9378.5|9368.5|12
1631804460000|2021-09-16 15:01:00|9382.1|9372.1|9381|9371|9382.6|9372.6|9380.6|9370.6|17
1631804470000|2021-09-16 15:01:10|9380.6|9370.6|9376.5|9366.5|9380.6|9370.6|9376.4|9366.4|20
1631804480000|2021-09-16 15:01:20|9377.6|9367.6|9372.5|9362.5|9378|9368|9372.5|9362.5|15
1631804490000|2021-09-16 15:01:30|9373|9363|9374|9364|9374.4|9364.4|9373|9363|6
1631804500000|2021-09-16 15:01:40|9374.4|9364.4|9377.1|9367.1|9377.1|9367.1|9373.5|9363.5|13
1631804510000|2021-09-16 15:01:50|9377.6|9367.6|9375.5|9365.5|9377.6|9367.6|9375.3|9365.3|17
1631804520000|2021-09-16 15:02:00|9375.6|9365.6|9378.8|9368.8|9379|9369|9375.6|9365.6|12
1631804530000|2021-09-16 15:02:10|9378.9|9368.9|9379|9369|9380.3|9370.3|9378.8|9368.8|19
1631804540000|2021-09-16 15:02:20|9378.8|9368.8|9379.5|9369.5|9380.8|9370.8|9378.8|9368.8|14
1631804550000|2021-09-16 15:02:30|9379.4|9369.4|9379.9|9369.9|9380|9370|9378.8|9368.8|15
1631804560000|2021-09-16 15:02:40|9380.3|9370.3|9381.4|9371.4|9381.9|9371.9|9380.3|9370.3|9
1631804570000|2021-09-16 15:02:50|9381.1|9371.1|9380.4|9370.4|9381.3|9371.3|9380.3|9370.3|12
1631804580000|2021-09-16 15:03:00|9380.3|9370.3|9380.6|9370.6|9381.6|9371.6|9380.1|9370.1|13
1631804590000|2021-09-16 15:03:10|9380.4|9370.4|9379.8|9369.8|9380.4|9370.4|9379.4|9369.4|5
1631804600000|2021-09-16 15:03:20|9379.4|9369.4|9377.5|9367.5|9379.6|9369.6|9377.3|9367.3|11
1631804610000|2021-09-16 15:03:30|9377.3|9367.3|9373.1|9363.1|9377.3|9367.3|9373.1|9363.1|10
1631804620000|2021-09-16 15:03:40|9373.3|9363.3|9372.8|9362.8|9374.4|9364.4|9372.8|9362.8|14
1631804630000|2021-09-16 15:03:50|9372.4|9362.4|9376.1|9366.1|9376.1|9366.1|9370.4|9360.4|15
1631804640000|2021-09-16 15:04:00|9376.3|9366.3|9373.6|9363.6|9376.3|9366.3|9372.4|9362.4|18
1631804650000|2021-09-16 15:04:10|9373.8|9363.8|9373.8|9363.8|9374.8|9364.8|9370.9|9360.9|18
1631804660000|2021-09-16 15:04:20|9373.9|9363.9|9373.4|9363.4|9375.3|9365.3|9372.9|9362.9|17
1631804670000|2021-09-16 15:04:30|9373.1|9363.1|9371.1|9361.1|9373.1|9363.1|9371.1|9361.1|10
1631804680000|2021-09-16 15:04:40|9370.9|9360.9|9369.3|9359.3|9371.1|9361.1|9369.3|9359.3|14
1631804690000|2021-09-16 15:04:50|9369.8|9359.8|9372|9362|9372.3|9362.3|9369.8|9359.8|8
1631804700000|2021-09-16 15:05:00|9372.3|9362.3|9372.9|9362.9|9374|9364|9372.3|9362.3|11
1631804710000|2021-09-16 15:05:10|9371.9|9361.9|9371.5|9361.5|9372.4|9362.4|9370.8|9360.8|12
1631804720000|2021-09-16 15:05:20|9371.1|9361.1|9370.4|9360.4|9371.1|9361.1|9369|9359|12
1631804730000|2021-09-16 15:05:30|9370.6|9360.6|9369.3|9359.3|9370.6|9360.6|9369|9359|11
1631804740000|2021-09-16 15:05:40|9369.6|9359.6|9369.3|9359.3|9369.6|9359.6|9368.8|9358.8|12
1631804750000|2021-09-16 15:05:50|9369.5|9359.5|9369.5|9359.5|9369.9|9359.9|9369|9359|7
1631804760000|2021-09-16 15:06:00|9369|9359|9370.3|9360.3|9371.1|9361.1|9369|9359|21
1631804770000|2021-09-16 15:06:10|9370.5|9360.5|9367.9|9357.9|9370.5|9360.5|9367.9|9357.9|12
1631804780000|2021-09-16 15:06:20|9368.1|9358.1|9370.5|9360.5|9370.5|9360.5|9368.1|9358.1|12
1631804790000|2021-09-16 15:06:30|9370.8|9360.8|9369.9|9359.9|9371.3|9361.3|9368.9|9358.9|18
1631804800000|2021-09-16 15:06:40|9370.3|9360.3|9372|9362|9372.1|9362.1|9370.1|9360.1|15
1631804810000|2021-09-16 15:06:50|9371.9|9361.9|9369.8|9359.8|9372.1|9362.1|9368.5|9358.5|19
1631804820000|2021-09-16 15:07:00|9370.1|9360.1|9369|9359|9370.1|9360.1|9368.6|9358.6|27
1631804830000|2021-09-16 15:07:10|9368.9|9358.9|9368.9|9358.9|9369|9359|9368.1|9358.1|12
1631804840000|2021-09-16 15:07:20|9368.8|9358.8|9368.9|9358.9|9368.9|9358.9|9368.1|9358.1|5
1631804850000|2021-09-16 15:07:30|9369.5|9359.5|9371.1|9361.1|9371.1|9361.1|9369.5|9359.5|12
1631804860000|2021-09-16 15:07:40|9370.9|9360.9|9371.3|9361.3|9371.3|9361.3|9370.1|9360.1|16
1631804870000|2021-09-16 15:07:50|9371.5|9361.5|9371|9361|9371.5|9361.5|9369.8|9359.8|10
1631804880000|2021-09-16 15:08:00|9369.4|9359.4|9374.3|9364.3|9374.3|9364.3|9369.4|9359.4|25
1631804890000|2021-09-16 15:08:10|9374|9364|9373.1|9363.1|9374.1|9364.1|9373.1|9363.1|13
1631804900000|2021-09-16 15:08:20|9372.9|9362.9|9373.5|9363.5|9373.5|9363.5|9372.4|9362.4|12
1631804910000|2021-09-16 15:08:30|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.1|9363.1|7
1631804920000|2021-09-16 15:08:40|9374.1|9364.1|9373.6|9363.6|9374.1|9364.1|9372.6|9362.6|13
1631804930000|2021-09-16 15:08:50|9373.4|9363.4|9372.6|9362.6|9374|9364|9372.4|9362.4|14
1631804940000|2021-09-16 15:09:00|9372.4|9362.4|9372.8|9362.8|9373.9|9363.9|9372.3|9362.3|19
1631804950000|2021-09-16 15:09:10|9372.4|9362.4|9371.8|9361.8|9372.4|9362.4|9371.8|9361.8|4
1631804960000|2021-09-16 15:09:20|9371.9|9361.9|9373.8|9363.8|9373.8|9363.8|9371.9|9361.9|5
1631804970000|2021-09-16 15:09:30|9373.5|9363.5|9373.9|9363.9|9373.9|9363.9|9373.5|9363.5|3
1631804980000|2021-09-16 15:09:40|9374.1|9364.1|9373.5|9363.5|9374.1|9364.1|9373.5|9363.5|8
1631804990000|2021-09-16 15:09:50|9373.4|9363.4|9373.5|9363.5|9373.9|9363.9|9373.3|9363.3|12
1631805000000|2021-09-16 15:10:00|9373.4|9363.4|9371.9|9361.9|9373.5|9363.5|9371.9|9361.9|19
1631805010000|2021-09-16 15:10:10|9371.6|9361.6|9371|9361|9371.6|9361.6|9371|9361|5
1631805020000|2021-09-16 15:10:20|9371.1|9361.1|9371.3|9361.3|9371.6|9361.6|9371.1|9361.1|10
1631805030000|2021-09-16 15:10:30|9371|9361|9368|9358|9371|9361|9367.4|9357.4|21
1631805040000|2021-09-16 15:10:40|9368.8|9358.8|9368.8|9358.8|9369|9359|9368|9358|8
1631805050000|2021-09-16 15:10:50|9369|9359|9370.5|9360.5|9371.5|9361.5|9368.6|9358.6|18
1631805060000|2021-09-16 15:11:00|9370.8|9360.8|9373|9363|9373.4|9363.4|9370.8|9360.8|13
1631805070000|2021-09-16 15:11:10|9373.1|9363.1|9374.3|9364.3|9374.3|9364.3|9373|9363|11
1631805080000|2021-09-16 15:11:20|9374.4|9364.4|9374|9364|9374.4|9364.4|9373.8|9363.8|4
1631805090000|2021-09-16 15:11:30|9373.8|9363.8|9373|9363|9373.8|9363.8|9372.9|9362.9|3
1631805100000|2021-09-16 15:11:40|9372.9|9362.9|9371.3|9361.3|9372.9|9362.9|9370.4|9360.4|11
1631805110000|2021-09-16 15:11:50|9371.1|9361.1|9372.8|9362.8|9373.3|9363.3|9370.4|9360.4|13
1631805120000|2021-09-16 15:12:00|9373|9363|9373|9363|9374.4|9364.4|9373|9363|8
1631805130000|2021-09-16 15:12:10|9373.8|9363.8|9374|9364|9374|9364|9372.8|9362.8|8
1631805140000|2021-09-16 15:12:20|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|1
1631805160000|2021-09-16 15:12:40|9373.9|9363.9|9373.8|9363.8|9374|9364|9373.5|9363.5|6
1631805170000|2021-09-16 15:12:50|9373.6|9363.6|9373.6|9363.6|9373.9|9363.9|9373.4|9363.4|5
1631805180000|2021-09-16 15:13:00|9373.4|9363.4|9374.3|9364.3|9374.3|9364.3|9372.8|9362.8|13
1631805190000|2021-09-16 15:13:10|9374|9364|9373.9|9363.9|9374.5|9364.5|9373.9|9363.9|7
1631805200000|2021-09-16 15:13:20|9374.5|9364.5|9374|9364|9374.8|9364.8|9374|9364|13
1631805210000|2021-09-16 15:13:30|9373.8|9363.8|9372.8|9362.8|9373.8|9363.8|9371.5|9361.5|15
1631805220000|2021-09-16 15:13:40|9372.6|9362.6|9370|9360|9372.6|9362.6|9369.4|9359.4|14
1631805230000|2021-09-16 15:13:50|9369.8|9359.8|9368.4|9358.4|9369.8|9359.8|9368.4|9358.4|8
1631805240000|2021-09-16 15:14:00|9368.3|9358.3|9368.8|9358.8|9369.1|9359.1|9368|9358|10
1631805250000|2021-09-16 15:14:10|9369|9359|9366.8|9356.8|9369|9359|9366.8|9356.8|9
1631805260000|2021-09-16 15:14:20|9366.9|9356.9|9364.1|9354.1|9366.9|9356.9|9364.1|9354.1|5
1631805270000|2021-09-16 15:14:30|9364.4|9354.4|9364.9|9354.9|9365.9|9355.9|9364.4|9354.4|6
1631805280000|2021-09-16 15:14:40|9365.1|9355.1|9365.1|9355.1|9365.5|9355.5|9365.1|9355.1|3
1631805290000|2021-09-16 15:14:50|9364.9|9354.9|9365.1|9355.1|9365.1|9355.1|9364.6|9354.6|4
1631805300000|2021-09-16 15:15:00|9364.9|9354.9|9363.6|9353.6|9365.9|9355.9|9363.6|9353.6|7
1631805310000|2021-09-16 15:15:10|9363.3|9353.3|9362.9|9352.9|9363.3|9353.3|9362.6|9352.6|8
1631805320000|2021-09-16 15:15:20|9363|9353|9363|9353|9363.3|9353.3|9363|9353|5
1631805330000|2021-09-16 15:15:30|9362.8|9352.8|9363|9353|9363|9353|9362.8|9352.8|2
1631805340000|2021-09-16 15:15:40|9363.3|9353.3|9366.4|9356.4|9366.4|9356.4|9363.3|9353.3|21
1631805350000|2021-09-16 15:15:50|9365.9|9355.9|9364.8|9354.8|9366.6|9356.6|9364.4|9354.4|13
1631805360000|2021-09-16 15:16:00|9365.3|9355.3|9366.8|9356.8|9367.1|9357.1|9365.3|9355.3|20
1631805370000|2021-09-16 15:16:10|9366.5|9356.5|9367.6|9357.6|9367.9|9357.9|9366|9356|12
1631805380000|2021-09-16 15:16:20|9367.9|9357.9|9368.5|9358.5|9369.1|9359.1|9367.3|9357.3|12
1631805390000|2021-09-16 15:16:30|9368.8|9358.8|9367.8|9357.8|9368.9|9358.9|9367.8|9357.8|13
1631805400000|2021-09-16 15:16:40|9367.5|9357.5|9368.9|9358.9|9368.9|9358.9|9367.1|9357.1|14
1631805410000|2021-09-16 15:16:50|9368.6|9358.6|9366.9|9356.9|9368.8|9358.8|9366.9|9356.9|14
1631805420000|2021-09-16 15:17:00|9366.6|9356.6|9366.1|9356.1|9366.9|9356.9|9366.1|9356.1|11
1631805430000|2021-09-16 15:17:10|9365.9|9355.9|9365.8|9355.8|9365.9|9355.9|9365.8|9355.8|2
1631805440000|2021-09-16 15:17:20|9365.6|9355.6|9367.1|9357.1|9367.4|9357.4|9364.8|9354.8|9
1631805450000|2021-09-16 15:17:30|9367.3|9357.3|9366.3|9356.3|9367.3|9357.3|9366.3|9356.3|13
1631805460000|2021-09-16 15:17:40|9366.5|9356.5|9366.8|9356.8|9367.5|9357.5|9366.3|9356.3|16
1631805470000|2021-09-16 15:17:50|9366.3|9356.3|9367.9|9357.9|9367.9|9357.9|9365.8|9355.8|23
1631805480000|2021-09-16 15:18:00|9368|9358|9368.1|9358.1|9368.4|9358.4|9368|9358|8
1631805490000|2021-09-16 15:18:10|9368.4|9358.4|9367.3|9357.3|9368.4|9358.4|9367.3|9357.3|8
1631805500000|2021-09-16 15:18:20|9367.1|9357.1|9365.6|9355.6|9367.1|9357.1|9365.6|9355.6|6
1631805510000|2021-09-16 15:18:30|9365.5|9355.5|9365.8|9355.8|9365.8|9355.8|9365.1|9355.1|10
1631805520000|2021-09-16 15:18:40|9365.9|9355.9|9365.8|9355.8|9365.9|9355.9|9365.8|9355.8|2
1631805530000|2021-09-16 15:18:50|9365.6|9355.6|9364.5|9354.5|9365.8|9355.8|9364.5|9354.5|7
1631805540000|2021-09-16 15:19:00|9364.4|9354.4|9366.1|9356.1|9366.1|9356.1|9364.4|9354.4|4
1631805550000|2021-09-16 15:19:10|9366.4|9356.4|9368.4|9358.4|9368.4|9358.4|9366|9356|16
1631805560000|2021-09-16 15:19:20|9368.6|9358.6|9370.6|9360.6|9370.8|9360.8|9368.3|9358.3|12
1631805570000|2021-09-16 15:19:30|9370.4|9360.4|9370.9|9360.9|9371.3|9361.3|9370.3|9360.3|15
1631805580000|2021-09-16 15:19:40|9371|9361|9372.3|9362.3|9372.3|9362.3|9370.9|9360.9|12
1631805590000|2021-09-16 15:19:50|9372.5|9362.5|9373.5|9363.5|9373.8|9363.8|9372.5|9362.5|11
1631805600000|2021-09-16 15:20:00|9373.8|9363.8|9371.9|9361.9|9373.8|9363.8|9371.9|9361.9|11
1631805610000|2021-09-16 15:20:10|9371.5|9361.5|9370.1|9360.1|9371.5|9361.5|9369.8|9359.8|7
1631805620000|2021-09-16 15:20:20|9370.3|9360.3|9368|9358|9370.3|9360.3|9367.6|9357.6|16
1631805630000|2021-09-16 15:20:30|9367.8|9357.8|9367|9357|9367.8|9357.8|9366.5|9356.5|15
1631805640000|2021-09-16 15:20:40|9366.8|9356.8|9363.9|9353.9|9366.9|9356.9|9363.6|9353.6|19
1631805650000|2021-09-16 15:20:50|9363.6|9353.6|9361.1|9351.1|9363.9|9353.9|9361.1|9351.1|20
1631805660000|2021-09-16 15:21:00|9361.4|9351.4|9360.9|9350.9|9361.4|9351.4|9360.6|9350.6|11
1631805670000|2021-09-16 15:21:10|9361.1|9351.1|9361.6|9351.6|9361.9|9351.9|9361.1|9351.1|12
1631805680000|2021-09-16 15:21:20|9361.9|9351.9|9362|9352|9362|9352|9361.5|9351.5|3
1631805690000|2021-09-16 15:21:30|9361.8|9351.8|9361.9|9351.9|9362.1|9352.1|9360.5|9350.5|17
1631805700000|2021-09-16 15:21:40|9361.8|9351.8|9362.1|9352.1|9363.1|9353.1|9361.8|9351.8|15
1631805710000|2021-09-16 15:21:50|9361.9|9351.9|9362.4|9352.4|9362.4|9352.4|9361.4|9351.4|10
1631805720000|2021-09-16 15:22:00|9362.1|9352.1|9361.8|9351.8|9363.1|9353.1|9361.8|9351.8|14
1631805730000|2021-09-16 15:22:10|9362.1|9352.1|9362.9|9352.9|9364.4|9354.4|9362.1|9352.1|15
1631805740000|2021-09-16 15:22:20|9363.6|9353.6|9364.3|9354.3|9364.4|9354.4|9363.4|9353.4|17
1631805750000|2021-09-16 15:22:30|9364.1|9354.1|9364.1|9354.1|9364.6|9354.6|9362.5|9352.5|19
1631805760000|2021-09-16 15:22:40|9364.3|9354.3|9363.4|9353.4|9365.5|9355.5|9363.4|9353.4|15
1631805770000|2021-09-16 15:22:50|9363.6|9353.6|9365|9355|9365.4|9355.4|9363.6|9353.6|18
1631805780000|2021-09-16 15:23:00|9364.8|9354.8|9365.1|9355.1|9365.1|9355.1|9364.6|9354.6|6
1631805790000|2021-09-16 15:23:10|9364.6|9354.6|9365.8|9355.8|9365.8|9355.8|9363.9|9353.9|14
1631805800000|2021-09-16 15:23:20|9365.4|9355.4|9365.5|9355.5|9365.8|9355.8|9365.3|9355.3|9
1631805810000|2021-09-16 15:23:30|9365.8|9355.8|9367.3|9357.3|9367.3|9357.3|9365.8|9355.8|11
1631805820000|2021-09-16 15:23:40|9365.8|9355.8|9365.1|9355.1|9366.1|9356.1|9364.3|9354.3|17
1631805830000|2021-09-16 15:23:50|9364.9|9354.9|9364.4|9354.4|9365.1|9355.1|9364.4|9354.4|7
1631805840000|2021-09-16 15:24:00|9364.1|9354.1|9364.6|9354.6|9364.6|9354.6|9363.3|9353.3|12
1631805850000|2021-09-16 15:24:10|9364.5|9354.5|9363.4|9353.4|9364.5|9354.5|9363.4|9353.4|4
1631805860000|2021-09-16 15:24:20|9363.1|9353.1|9362.9|9352.9|9363.3|9353.3|9362.9|9352.9|4
1631805870000|2021-09-16 15:24:30|9362.8|9352.8|9362.8|9352.8|9362.8|9352.8|9362.4|9352.4|5
1631805880000|2021-09-16 15:24:40|9363.3|9353.3|9364.3|9354.3|9364.3|9354.3|9363.3|9353.3|3
1631805890000|2021-09-16 15:24:50|9364.8|9354.8|9364.6|9354.6|9365.3|9355.3|9364.6|9354.6|17
1631805900000|2021-09-16 15:25:00|9364.9|9354.9|9366.3|9356.3|9366.8|9356.8|9364.5|9354.5|21
1631805910000|2021-09-16 15:25:10|9365.8|9355.8|9365.5|9355.5|9367.4|9357.4|9365.5|9355.5|19
1631805920000|2021-09-16 15:25:20|9366|9356|9363.8|9353.8|9366|9356|9363.8|9353.8|17
1631805930000|2021-09-16 15:25:30|9363.4|9353.4|9363.1|9353.1|9363.6|9353.6|9361.5|9351.5|11
1631805940000|2021-09-16 15:25:40|9363.4|9353.4|9363.3|9353.3|9364.1|9354.1|9363.1|9353.1|13
1631805950000|2021-09-16 15:25:50|9363.8|9353.8|9361.9|9351.9|9363.8|9353.8|9361.9|9351.9|6
1631805960000|2021-09-16 15:26:00|9361.5|9351.5|9360.4|9350.4|9361.5|9351.5|9360.1|9350.1|15
1631805970000|2021-09-16 15:26:10|9360.6|9350.6|9360.1|9350.1|9360.6|9350.6|9360.1|9350.1|7
1631805980000|2021-09-16 15:26:20|9360.3|9350.3|9362.4|9352.4|9362.4|9352.4|9360.3|9350.3|15
1631805990000|2021-09-16 15:26:30|9362|9352|9361.5|9351.5|9362|9352|9360.8|9350.8|15
1631806000000|2021-09-16 15:26:40|9361.3|9351.3|9361.6|9351.6|9361.9|9351.9|9360.6|9350.6|8
1631806010000|2021-09-16 15:26:50|9361.9|9351.9|9361.9|9351.9|9361.9|9351.9|9360.6|9350.6|9
1631806020000|2021-09-16 15:27:00|9361.6|9351.6|9362.4|9352.4|9362.4|9352.4|9361.6|9351.6|13
1631806030000|2021-09-16 15:27:10|9362.6|9352.6|9361.9|9351.9|9362.6|9352.6|9361.4|9351.4|11
1631806040000|2021-09-16 15:27:20|9361.8|9351.8|9362.6|9352.6|9362.8|9352.8|9361.6|9351.6|18
1631806050000|2021-09-16 15:27:30|9362.4|9352.4|9360.8|9350.8|9362.4|9352.4|9360.5|9350.5|6
1631806060000|2021-09-16 15:27:40|9361|9351|9361.4|9351.4|9361.6|9351.6|9360.9|9350.9|7
1631806070000|2021-09-16 15:27:50|9361.6|9351.6|9361.9|9351.9|9363.3|9353.3|9361.6|9351.6|14
1631806080000|2021-09-16 15:28:00|9363|9353|9362.4|9352.4|9363|9353|9361.9|9351.9|22
1631806090000|2021-09-16 15:28:10|9362.1|9352.1|9360.6|9350.6|9362.1|9352.1|9360.4|9350.4|9
1631806100000|2021-09-16 15:28:20|9360.9|9350.9|9360.5|9350.5|9360.9|9350.9|9360.1|9350.1|12
1631806110000|2021-09-16 15:28:30|9360.4|9350.4|9360|9350|9361.9|9351.9|9359.9|9349.9|14
1631806120000|2021-09-16 15:28:40|9359.3|9349.3|9358.6|9348.6|9359.3|9349.3|9357.6|9347.6|9
1631806130000|2021-09-16 15:28:50|9358.4|9348.4|9358.1|9348.1|9358.9|9348.9|9357.9|9347.9|13
1631806140000|2021-09-16 15:29:00|9357.9|9347.9|9357.1|9347.1|9358.1|9348.1|9357.1|9347.1|8
1631806150000|2021-09-16 15:29:10|9356.9|9346.9|9357.3|9347.3|9357.4|9347.4|9356.9|9346.9|7
1631806160000|2021-09-16 15:29:20|9357.4|9347.4|9357.9|9347.9|9358.4|9348.4|9357.3|9347.3|8
1631806170000|2021-09-16 15:29:30|9357.6|9347.6|9357.6|9347.6|9357.6|9347.6|9357.4|9347.4|3
1631806190000|2021-09-16 15:29:50|9357.8|9347.8|9358.9|9348.9|9358.9|9348.9|9357.8|9347.8|6
1631806200000|2021-09-16 15:30:00|9358.6|9348.6|9362|9352|9362|9352|9358.6|9348.6|14
1631806210000|2021-09-16 15:30:10|9361.9|9351.9|9359.4|9349.4|9361.9|9351.9|9358.4|9348.4|15
1631806220000|2021-09-16 15:30:20|9359.1|9349.1|9358.8|9348.8|9359.1|9349.1|9358.8|9348.8|10
1631806230000|2021-09-16 15:30:30|9358.6|9348.6|9359.9|9349.9|9359.9|9349.9|9358.6|9348.6|9
1631806240000|2021-09-16 15:30:40|9360.1|9350.1|9360.8|9350.8|9361.4|9351.4|9360.1|9350.1|17
1631806250000|2021-09-16 15:30:50|9360.9|9350.9|9363.1|9353.1|9363.1|9353.1|9360.9|9350.9|10
1631806260000|2021-09-16 15:31:00|9362.9|9352.9|9362.6|9352.6|9363.1|9353.1|9362.5|9352.5|11
1631806270000|2021-09-16 15:31:10|9362.8|9352.8|9363.1|9353.1|9363.1|9353.1|9362.8|9352.8|2
1631806280000|2021-09-16 15:31:20|9363.3|9353.3|9364.5|9354.5|9364.9|9354.9|9363.3|9353.3|11
1631806290000|2021-09-16 15:31:30|9364.3|9354.3|9361.6|9351.6|9364.3|9354.3|9360.9|9350.9|14
1631806300000|2021-09-16 15:31:40|9361.8|9351.8|9361.8|9351.8|9362.4|9352.4|9361.8|9351.8|6
1631806310000|2021-09-16 15:31:50|9361.6|9351.6|9362.3|9352.3|9362.3|9352.3|9361.4|9351.4|15
1631806320000|2021-09-16 15:32:00|9360.8|9350.8|9363.6|9353.6|9363.6|9353.6|9360.8|9350.8|19
1631806330000|2021-09-16 15:32:10|9363.4|9353.4|9363.5|9353.5|9364.3|9354.3|9363.4|9353.4|8
1631806340000|2021-09-16 15:32:20|9363.8|9353.8|9366.1|9356.1|9366.1|9356.1|9363.8|9353.8|13
1631806350000|2021-09-16 15:32:30|9366.5|9356.5|9364.8|9354.8|9366.9|9356.9|9364.5|9354.5|6
1631806360000|2021-09-16 15:32:40|9365|9355|9363.9|9353.9|9365.4|9355.4|9363.8|9353.8|18
1631806370000|2021-09-16 15:32:50|9364|9354|9365|9355|9365.9|9355.9|9364|9354|16
1631806380000|2021-09-16 15:33:00|9365.3|9355.3|9366.4|9356.4|9367.6|9357.6|9365.3|9355.3|17
1631806390000|2021-09-16 15:33:10|9366.6|9356.6|9366.3|9356.3|9366.8|9356.8|9365.3|9355.3|12
1631806400000|2021-09-16 15:33:20|9367|9357|9367.5|9357.5|9368.4|9358.4|9367|9357|10
1631806410000|2021-09-16 15:33:30|9367.9|9357.9|9367.1|9357.1|9368|9358|9367.1|9357.1|7
1631806420000|2021-09-16 15:33:40|9367.4|9357.4|9367.1|9357.1|9367.9|9357.9|9367.1|9357.1|8
1631806430000|2021-09-16 15:33:50|9367|9357|9366|9356|9367|9357|9365.6|9355.6|11
1631806440000|2021-09-16 15:34:00|9366.6|9356.6|9368.4|9358.4|9368.4|9358.4|9366.6|9356.6|7
1631806450000|2021-09-16 15:34:10|9368.5|9358.5|9367.9|9357.9|9368.5|9358.5|9367.1|9357.1|9
1631806460000|2021-09-16 15:34:20|9367.6|9357.6|9367.3|9357.3|9367.9|9357.9|9367|9357|6
1631806470000|2021-09-16 15:34:30|9367.5|9357.5|9370.5|9360.5|9370.6|9360.6|9367.5|9357.5|12
1631806480000|2021-09-16 15:34:40|9370.8|9360.8|9372.1|9362.1|9372.1|9362.1|9370.8|9360.8|16
1631806490000|2021-09-16 15:34:50|9372|9362|9371.1|9361.1|9372|9362|9369.8|9359.8|14
1631806500000|2021-09-16 15:35:00|9371.4|9361.4|9371.6|9361.6|9372.4|9362.4|9371.1|9361.1|16
1631806510000|2021-09-16 15:35:10|9371.4|9361.4|9368.3|9358.3|9371.4|9361.4|9368.3|9358.3|9
1631806520000|2021-09-16 15:35:20|9368|9358|9368.6|9358.6|9369|9359|9367.6|9357.6|15
1631806530000|2021-09-16 15:35:30|9368.5|9358.5|9370.3|9360.3|9370.3|9360.3|9368.3|9358.3|12
1631806540000|2021-09-16 15:35:40|9370|9360|9370.3|9360.3|9370.3|9360.3|9368.5|9358.5|8
1631806550000|2021-09-16 15:35:50|9370.6|9360.6|9371.6|9361.6|9371.8|9361.8|9370.5|9360.5|14
1631806560000|2021-09-16 15:36:00|9371.8|9361.8|9370.9|9360.9|9371.8|9361.8|9370.9|9360.9|7
1631806570000|2021-09-16 15:36:10|9368.5|9358.5|9368.4|9358.4|9369.1|9359.1|9368.1|9358.1|11
1631806580000|2021-09-16 15:36:20|9368.3|9358.3|9366.6|9356.6|9368.4|9358.4|9366.3|9356.3|8
1631806590000|2021-09-16 15:36:30|9366.5|9356.5|9367.9|9357.9|9368|9358|9366|9356|12
1631806600000|2021-09-16 15:36:40|9367.8|9357.8|9367.5|9357.5|9367.8|9357.8|9367.3|9357.3|11
1631806610000|2021-09-16 15:36:50|9367.8|9357.8|9368|9358|9368.3|9358.3|9367.5|9357.5|13
1631806620000|2021-09-16 15:37:00|9367.8|9357.8|9368.8|9358.8|9368.8|9358.8|9367.5|9357.5|19
1631806630000|2021-09-16 15:37:10|9368.9|9358.9|9368.5|9358.5|9368.9|9358.9|9368.5|9358.5|3
1631806640000|2021-09-16 15:37:20|9368.8|9358.8|9370.4|9360.4|9370.4|9360.4|9368.8|9358.8|10
1631806650000|2021-09-16 15:37:30|9371|9361|9371.8|9361.8|9372.1|9362.1|9371|9361|15
1631806660000|2021-09-16 15:37:40|9371.5|9361.5|9370|9360|9371.8|9361.8|9370|9360|7
1631806670000|2021-09-16 15:37:50|9369.8|9359.8|9370.1|9360.1|9370.1|9360.1|9369.4|9359.4|9
1631806680000|2021-09-16 15:38:00|9370.3|9360.3|9370.4|9360.4|9370.4|9360.4|9370.3|9360.3|4
1631806690000|2021-09-16 15:38:10|9370.3|9360.3|9370.9|9360.9|9371.6|9361.6|9370.3|9360.3|7
1631806700000|2021-09-16 15:38:20|9371|9361|9370.9|9360.9|9371.4|9361.4|9370.9|9360.9|4
1631806710000|2021-09-16 15:38:30|9370.8|9360.8|9368.9|9358.9|9370.8|9360.8|9367.8|9357.8|10
1631806720000|2021-09-16 15:38:40|9369.1|9359.1|9370.6|9360.6|9370.6|9360.6|9369.1|9359.1|9
1631806730000|2021-09-16 15:38:50|9370.5|9360.5|9370.9|9360.9|9371|9361|9370.5|9360.5|11
1631806740000|2021-09-16 15:39:00|9371.1|9361.1|9370.6|9360.6|9371.1|9361.1|9370.6|9360.6|6
1631806750000|2021-09-16 15:39:10|9370.4|9360.4|9372.3|9362.3|9372.3|9362.3|9370.4|9360.4|5
1631806760000|2021-09-16 15:39:20|9372.5|9362.5|9372.8|9362.8|9373|9363|9372.4|9362.4|11
1631806770000|2021-09-16 15:39:30|9373|9363|9373.8|9363.8|9373.8|9363.8|9372.9|9362.9|10
1631806780000|2021-09-16 15:39:40|9373.6|9363.6|9374.4|9364.4|9374.5|9364.5|9373.6|9363.6|5
1631806790000|2021-09-16 15:39:50|9374.1|9364.1|9374.1|9364.1|9374.1|9364.1|9372.4|9362.4|13
1631806800000|2021-09-16 15:40:00|9374|9364|9373.4|9363.4|9374.3|9364.3|9373.3|9363.3|9
1631806810000|2021-09-16 15:40:10|9373|9363|9369.8|9359.8|9373.3|9363.3|9369.8|9359.8|14
1631806820000|2021-09-16 15:40:20|9368.8|9358.8|9370|9360|9370.4|9360.4|9368.5|9358.5|12
1631806830000|2021-09-16 15:40:30|9370.1|9360.1|9371.9|9361.9|9372.5|9362.5|9370|9360|16
1631806840000|2021-09-16 15:40:40|9371.6|9361.6|9370.9|9360.9|9371.6|9361.6|9370.1|9360.1|15
1631806850000|2021-09-16 15:40:50|9369.5|9359.5|9366.6|9356.6|9369.5|9359.5|9366.6|9356.6|20
1631806860000|2021-09-16 15:41:00|9366|9356|9366.9|9356.9|9367.6|9357.6|9365.5|9355.5|13
1631806870000|2021-09-16 15:41:10|9367|9357|9365.8|9355.8|9367.3|9357.3|9365.8|9355.8|11
1631806880000|2021-09-16 15:41:20|9365.9|9355.9|9367.5|9357.5|9367.5|9357.5|9365.8|9355.8|8
1631806890000|2021-09-16 15:41:30|9367.8|9357.8|9369.3|9359.3|9369.3|9359.3|9367.8|9357.8|10
1631806900000|2021-09-16 15:41:40|9369.9|9359.9|9368.9|9358.9|9369.9|9359.9|9368.9|9358.9|9
1631806910000|2021-09-16 15:41:50|9369.1|9359.1|9370.8|9360.8|9370.9|9360.9|9369|9359|11
1631806920000|2021-09-16 15:42:00|9370.5|9360.5|9369|9359|9370.5|9360.5|9369|9359|6
1631806930000|2021-09-16 15:42:10|9370.1|9360.1|9371.6|9361.6|9371.9|9361.9|9370.1|9360.1|14
1631806940000|2021-09-16 15:42:20|9371.4|9361.4|9370.6|9360.6|9371.6|9361.6|9370.6|9360.6|9
1631806950000|2021-09-16 15:42:30|9370.5|9360.5|9371.3|9361.3|9371.8|9361.8|9370.3|9360.3|15
1631806960000|2021-09-16 15:42:40|9371.1|9361.1|9371.3|9361.3|9371.3|9361.3|9371|9361|6
1631806970000|2021-09-16 15:42:50|9371.5|9361.5|9371.8|9361.8|9372.1|9362.1|9371.5|9361.5|4
1631806980000|2021-09-16 15:43:00|9372|9362|9371.3|9361.3|9372.5|9362.5|9371|9361|15
1631806990000|2021-09-16 15:43:10|9371|9361|9371.3|9361.3|9372|9362|9371|9361|8
1631807000000|2021-09-16 15:43:20|9371|9361|9370.3|9360.3|9371.3|9361.3|9370|9360|16
1631807010000|2021-09-16 15:43:30|9370|9360|9369.8|9359.8|9370.5|9360.5|9369.5|9359.5|16
1631807020000|2021-09-16 15:43:40|9371|9361|9373.3|9363.3|9373.5|9363.5|9371|9361|13
1631807030000|2021-09-16 15:43:50|9373.5|9363.5|9373|9363|9373.5|9363.5|9373|9363|3
1631807040000|2021-09-16 15:44:00|9372.8|9362.8|9373|9363|9373|9363|9372.8|9362.8|2
1631807050000|2021-09-16 15:44:10|9373.3|9363.3|9371.5|9361.5|9373.3|9363.3|9371.5|9361.5|6
1631807060000|2021-09-16 15:44:20|9371.8|9361.8|9372.6|9362.6|9373.3|9363.3|9371.8|9361.8|9
1631807070000|2021-09-16 15:44:30|9372.8|9362.8|9372.4|9362.4|9374.3|9364.3|9372.4|9362.4|12
1631807080000|2021-09-16 15:44:40|9372.6|9362.6|9372.8|9362.8|9373|9363|9371.9|9361.9|13
1631807090000|2021-09-16 15:44:50|9373|9363|9371.6|9361.6|9373.1|9363.1|9371.5|9361.5|7
1631807100000|2021-09-16 15:45:00|9371.5|9361.5|9369.6|9359.6|9371.5|9361.5|9369.1|9359.1|12
1631807110000|2021-09-16 15:45:10|9368.5|9358.5|9369.6|9359.6|9369.6|9359.6|9368.5|9358.5|6
1631807120000|2021-09-16 15:45:20|9369.4|9359.4|9366.9|9356.9|9369.4|9359.4|9366.9|9356.9|11
1631807130000|2021-09-16 15:45:30|9366.6|9356.6|9366.8|9356.8|9367.3|9357.3|9366.4|9356.4|9
1631807140000|2021-09-16 15:45:40|9366.9|9356.9|9366.1|9356.1|9368.8|9358.8|9366.1|9356.1|16
1631807150000|2021-09-16 15:45:50|9366.4|9356.4|9366.1|9356.1|9366.5|9356.5|9366.1|9356.1|3
1631807160000|2021-09-16 15:46:00|9366.8|9356.8|9367.1|9357.1|9367.5|9357.5|9366.8|9356.8|8
1631807170000|2021-09-16 15:46:10|9367.6|9357.6|9366.8|9356.8|9367.6|9357.6|9366.1|9356.1|12
1631807180000|2021-09-16 15:46:20|9366.5|9356.5|9368.8|9358.8|9369.3|9359.3|9366.5|9356.5|12
1631807190000|2021-09-16 15:46:30|9368.4|9358.4|9367.3|9357.3|9368.6|9358.6|9365.9|9355.9|13
1631807200000|2021-09-16 15:46:40|9367.5|9357.5|9367.5|9357.5|9367.5|9357.5|9366.9|9356.9|4
1631807210000|2021-09-16 15:46:50|9367.6|9357.6|9366.5|9356.5|9367.6|9357.6|9366.3|9356.3|8
1631807220000|2021-09-16 15:47:00|9367|9357|9370.5|9360.5|9370.5|9360.5|9367|9357|13
1631807230000|2021-09-16 15:47:10|9370.8|9360.8|9373|9363|9373|9363|9370.8|9360.8|17
1631807240000|2021-09-16 15:47:20|9373.3|9363.3|9373.3|9363.3|9373.6|9363.6|9372.8|9362.8|9
1631807250000|2021-09-16 15:47:30|9373.4|9363.4|9371.1|9361.1|9373.8|9363.8|9371|9361|14
1631807260000|2021-09-16 15:47:40|9372.8|9362.8|9372.8|9362.8|9373|9363|9372.5|9362.5|7
1631807270000|2021-09-16 15:47:50|9372.6|9362.6|9371.1|9361.1|9373|9363|9370.8|9360.8|14
1631807280000|2021-09-16 15:48:00|9371.5|9361.5|9371.3|9361.3|9371.5|9361.5|9371.3|9361.3|6
1631807290000|2021-09-16 15:48:10|9371.5|9361.5|9370.6|9360.6|9371.6|9361.6|9370.5|9360.5|9
1631807300000|2021-09-16 15:48:20|9371|9361|9371.3|9361.3|9371.4|9361.4|9371|9361|4
1631807310000|2021-09-16 15:48:30|9371.1|9361.1|9371.5|9361.5|9371.6|9361.6|9371.1|9361.1|4
1631807320000|2021-09-16 15:48:40|9370.9|9360.9|9371.3|9361.3|9371.3|9361.3|9370.9|9360.9|5
1631807330000|2021-09-16 15:48:50|9371.4|9361.4|9372.3|9362.3|9372.3|9362.3|9371.4|9361.4|8
1631807340000|2021-09-16 15:49:00|9372|9362|9374.1|9364.1|9374.4|9364.4|9372|9362|16
1631807350000|2021-09-16 15:49:10|9373.9|9363.9|9373.5|9363.5|9373.9|9363.9|9372.5|9362.5|8
1631807360000|2021-09-16 15:49:20|9373.3|9363.3|9372.1|9362.1|9373.6|9363.6|9372|9362|8
1631807370000|2021-09-16 15:49:30|9372.4|9362.4|9374.4|9364.4|9374.4|9364.4|9372.4|9362.4|9
1631807380000|2021-09-16 15:49:40|9374.8|9364.8|9377.6|9367.6|9377.8|9367.8|9374.8|9364.8|10
1631807390000|2021-09-16 15:49:50|9377.8|9367.8|9379.6|9369.6|9379.6|9369.6|9377|9367|16
1631807400000|2021-09-16 15:50:00|9379.5|9369.5|9379.1|9369.1|9379.8|9369.8|9378.5|9368.5|11
1631807410000|2021-09-16 15:50:10|9381.3|9371.3|9381.1|9371.1|9381.3|9371.3|9380.3|9370.3|9
1631807420000|2021-09-16 15:50:20|9381.6|9371.6|9381.3|9371.3|9382.8|9372.8|9380.8|9370.8|17
1631807430000|2021-09-16 15:50:30|9381.5|9371.5|9381.5|9371.5|9382.1|9372.1|9380.9|9370.9|11
1631807440000|2021-09-16 15:50:40|9381.3|9371.3|9380|9370|9381.3|9371.3|9379.3|9369.3|7
1631807450000|2021-09-16 15:50:50|9379.8|9369.8|9380.9|9370.9|9380.9|9370.9|9379.8|9369.8|9
1631807460000|2021-09-16 15:51:00|9380.5|9370.5|9377.8|9367.8|9380.5|9370.5|9377.8|9367.8|5
1631807470000|2021-09-16 15:51:10|9377.5|9367.5|9379.6|9369.6|9379.6|9369.6|9377.5|9367.5|5
1631807480000|2021-09-16 15:51:20|9379.5|9369.5|9377.8|9367.8|9379.5|9369.5|9377.8|9367.8|12
1631807490000|2021-09-16 15:51:30|9377.5|9367.5|9376.4|9366.4|9377.8|9367.8|9376.4|9366.4|12
1631807500000|2021-09-16 15:51:40|9375.9|9365.9|9378|9368|9378.3|9368.3|9375.9|9365.9|15
1631807510000|2021-09-16 15:51:50|9378.1|9368.1|9378.1|9368.1|9379.3|9369.3|9378.1|9368.1|8
1631807520000|2021-09-16 15:52:00|9378|9368|9379.4|9369.4|9379.5|9369.5|9378|9368|8
1631807530000|2021-09-16 15:52:10|9379|9369|9379|9369|9379|9369|9378.5|9368.5|4
1631807540000|2021-09-16 15:52:20|9379.3|9369.3|9376.5|9366.5|9379.3|9369.3|9376.3|9366.3|10
1631807550000|2021-09-16 15:52:30|9376.4|9366.4|9375.3|9365.3|9376.4|9366.4|9374.3|9364.3|14
1631807560000|2021-09-16 15:52:40|9375|9365|9374.4|9364.4|9375|9365|9373.5|9363.5|11
1631807570000|2021-09-16 15:52:50|9374.1|9364.1|9372|9362|9374.1|9364.1|9372|9362|8
1631807580000|2021-09-16 15:53:00|9371.3|9361.3|9371.8|9361.8|9372.9|9362.9|9370.8|9360.8|10
1631807590000|2021-09-16 15:53:10|9372.5|9362.5|9373.4|9363.4|9373.9|9363.9|9372.5|9362.5|7
1631807600000|2021-09-16 15:53:20|9372.8|9362.8|9373.9|9363.9|9373.9|9363.9|9372.8|9362.8|3
1631807610000|2021-09-16 15:53:30|9373.8|9363.8|9373.3|9363.3|9373.9|9363.9|9373.3|9363.3|4
1631807620000|2021-09-16 15:53:40|9372.8|9362.8|9373.6|9363.6|9374.6|9364.6|9372.8|9362.8|11
1631807630000|2021-09-16 15:53:50|9373.1|9363.1|9374|9364|9374|9364|9371.5|9361.5|12
1631807640000|2021-09-16 15:54:00|9373.9|9363.9|9374.6|9364.6|9374.6|9364.6|9373.9|9363.9|5
1631807650000|2021-09-16 15:54:10|9374.4|9364.4|9373.8|9363.8|9374.4|9364.4|9372.8|9362.8|8
1631807660000|2021-09-16 15:54:20|9373.6|9363.6|9375.5|9365.5|9375.5|9365.5|9373.4|9363.4|14
1631807670000|2021-09-16 15:54:30|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9374.5|9364.5|13
1631807680000|2021-09-16 15:54:40|9375|9365|9375.3|9365.3|9375.3|9365.3|9374.8|9364.8|6
1631807690000|2021-09-16 15:54:50|9375.4|9365.4|9376.3|9366.3|9377.5|9367.5|9375.4|9365.4|8
1631807700000|2021-09-16 15:55:00|9376|9366|9376|9366|9376.9|9366.9|9376|9366|12
1631807710000|2021-09-16 15:55:10|9375.5|9365.5|9376.8|9366.8|9376.8|9366.8|9374.5|9364.5|10
1631807720000|2021-09-16 15:55:20|9376.5|9366.5|9376.8|9366.8|9376.9|9366.9|9375.3|9365.3|11
1631807730000|2021-09-16 15:55:30|9376.9|9366.9|9377.1|9367.1|9377.8|9367.8|9376.9|9366.9|12
1631807740000|2021-09-16 15:55:40|9377.8|9367.8|9376.3|9366.3|9377.8|9367.8|9376.3|9366.3|11
1631807750000|2021-09-16 15:55:50|9376|9366|9376.5|9366.5|9376.8|9366.8|9375.5|9365.5|13
1631807760000|2021-09-16 15:56:00|9376.3|9366.3|9375.5|9365.5|9376.5|9366.5|9375.3|9365.3|20
1631807770000|2021-09-16 15:56:10|9375.3|9365.3|9374.4|9364.4|9375.5|9365.5|9374.4|9364.4|11
1631807780000|2021-09-16 15:56:20|9374.6|9364.6|9377.5|9367.5|9377.5|9367.5|9374.6|9364.6|7
1631807790000|2021-09-16 15:56:30|9377.8|9367.8|9376.3|9366.3|9377.8|9367.8|9375.3|9365.3|19
1631807800000|2021-09-16 15:56:40|9377.1|9367.1|9376.5|9366.5|9377.1|9367.1|9375.3|9365.3|10
1631807810000|2021-09-16 15:56:50|9376.3|9366.3|9374.5|9364.5|9376.3|9366.3|9374.5|9364.5|16
1631807820000|2021-09-16 15:57:00|9374.3|9364.3|9374.9|9364.9|9376.3|9366.3|9374|9364|16
1631807830000|2021-09-16 15:57:10|9374.8|9364.8|9376.3|9366.3|9376.3|9366.3|9374.3|9364.3|14
1631807840000|2021-09-16 15:57:20|9376.5|9366.5|9375.3|9365.3|9376.5|9366.5|9374.8|9364.8|11
1631807850000|2021-09-16 15:57:30|9374.6|9364.6|9374.1|9364.1|9374.6|9364.6|9374.1|9364.1|2
1631807860000|2021-09-16 15:57:40|9374.4|9364.4|9374.6|9364.6|9374.6|9364.6|9374.1|9364.1|4
1631807870000|2021-09-16 15:57:50|9375.1|9365.1|9376.8|9366.8|9377.3|9367.3|9375.1|9365.1|12
1631807880000|2021-09-16 15:58:00|9377.1|9367.1|9378.5|9368.5|9379.3|9369.3|9376.9|9366.9|16
1631807890000|2021-09-16 15:58:10|9378.4|9368.4|9378.9|9368.9|9379.1|9369.1|9378.1|9368.1|14
1631807900000|2021-09-16 15:58:20|9379.1|9369.1|9379.1|9369.1|9379.3|9369.3|9378.1|9368.1|10
1631807910000|2021-09-16 15:58:30|9378.9|9368.9|9379.1|9369.1|9379.4|9369.4|9378.3|9368.3|6
1631807920000|2021-09-16 15:58:40|9379.4|9369.4|9379.3|9369.3|9380.1|9370.1|9379.3|9369.3|5
1631807930000|2021-09-16 15:58:50|9379|9369|9379.3|9369.3|9380.1|9370.1|9379|9369|7
1631807940000|2021-09-16 15:59:00|9380.1|9370.1|9380.8|9370.8|9380.8|9370.8|9379.3|9369.3|14
1631807950000|2021-09-16 15:59:10|9380.9|9370.9|9380.8|9370.8|9381.3|9371.3|9380.8|9370.8|6
1631807960000|2021-09-16 15:59:20|9380.5|9370.5|9380.1|9370.1|9380.8|9370.8|9379.5|9369.5|10
1631807970000|2021-09-16 15:59:30|9380.4|9370.4|9381.1|9371.1|9381.4|9371.4|9379.9|9369.9|9
1631807980000|2021-09-16 15:59:40|9381.4|9371.4|9382.1|9372.1|9383.3|9373.3|9381.4|9371.4|8
1631807990000|2021-09-16 15:59:50|9382.8|9372.8|9383|9373|9383.3|9373.3|9382.5|9372.5|12
1631808000000|2021-09-16 16:00:00|9382.8|9372.8|9382|9372|9383.3|9373.3|9382|9372|16
1631808010000|2021-09-16 16:00:10|9381.9|9371.9|9381|9371|9382|9372|9381|9371|9
1631808020000|2021-09-16 16:00:20|9380.8|9370.8|9380.6|9370.6|9380.8|9370.8|9380.4|9370.4|3
1631808030000|2021-09-16 16:00:30|9380.8|9370.8|9380.9|9370.9|9380.9|9370.9|9380.8|9370.8|2
1631808040000|2021-09-16 16:00:40|9380.6|9370.6|9380.9|9370.9|9380.9|9370.9|9380.6|9370.6|2
1631808050000|2021-09-16 16:00:50|9380.5|9370.5|9380.1|9370.1|9380.5|9370.5|9380.1|9370.1|2
1631808060000|2021-09-16 16:01:00|9379.8|9369.8|9377.5|9367.5|9380|9370|9377.5|9367.5|8
1631808070000|2021-09-16 16:01:10|9376.9|9366.9|9376.3|9366.3|9376.9|9366.9|9376|9366|6
1631808080000|2021-09-16 16:01:20|9376|9366|9377|9367|9377.3|9367.3|9373|9363|17
1631808090000|2021-09-16 16:01:30|9376.8|9366.8|9378.1|9368.1|9378.1|9368.1|9376.8|9366.8|7
1631808100000|2021-09-16 16:01:40|9378.3|9368.3|9379.3|9369.3|9380.1|9370.1|9378.3|9368.3|12
1631808110000|2021-09-16 16:01:50|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|1
1631808120000|2021-09-16 16:02:00|9379|9369|9379.9|9369.9|9380.1|9370.1|9379|9369|5
1631808130000|2021-09-16 16:02:10|9380.1|9370.1|9380.1|9370.1|9380.4|9370.4|9380.1|9370.1|3
1631808140000|2021-09-16 16:02:20|9380|9370|9379.3|9369.3|9380.5|9370.5|9379|9369|7
1631808150000|2021-09-16 16:02:30|9379|9369|9379.8|9369.8|9380.1|9370.1|9379|9369|24
1631808160000|2021-09-16 16:02:40|9380|9370|9381.6|9371.6|9381.6|9371.6|9379|9369|21
1631808170000|2021-09-16 16:02:50|9381.8|9371.8|9383|9373|9383|9373|9381.8|9371.8|11
1631808180000|2021-09-16 16:03:00|9382.8|9372.8|9381.1|9371.1|9383|9373|9381|9371|13
1631808190000|2021-09-16 16:03:10|9380.9|9370.9|9380.1|9370.1|9380.9|9370.9|9379.1|9369.1|14
1631808200000|2021-09-16 16:03:20|9380|9370|9380.1|9370.1|9380.5|9370.5|9378.9|9368.9|27
1631808210000|2021-09-16 16:03:30|9379.8|9369.8|9378.5|9368.5|9380.1|9370.1|9378.3|9368.3|18
1631808220000|2021-09-16 16:03:40|9378.6|9368.6|9378.3|9368.3|9379.1|9369.1|9377.6|9367.6|21
1631808230000|2021-09-16 16:03:50|9378.9|9368.9|9379.4|9369.4|9379.8|9369.8|9378.4|9368.4|24
1631808240000|2021-09-16 16:04:00|9379.1|9369.1|9378|9368|9381.4|9371.4|9378|9368|23
1631808250000|2021-09-16 16:04:10|9378.4|9368.4|9376.8|9366.8|9378.6|9368.6|9375.6|9365.6|12
1631808260000|2021-09-16 16:04:20|9376.5|9366.5|9376.1|9366.1|9376.5|9366.5|9375.6|9365.6|7
1631808270000|2021-09-16 16:04:30|9376.4|9366.4|9375|9365|9376.4|9366.4|9374.3|9364.3|14
1631808280000|2021-09-16 16:04:40|9373.6|9363.6|9375.9|9365.9|9377.4|9367.4|9373.6|9363.6|18
1631808290000|2021-09-16 16:04:50|9375.8|9365.8|9375.9|9365.9|9376.1|9366.1|9375.8|9365.8|3
1631808300000|2021-09-16 16:05:00|9375.8|9365.8|9375.9|9365.9|9377.4|9367.4|9375.8|9365.8|8
1631808310000|2021-09-16 16:05:10|9375.8|9365.8|9376.8|9366.8|9377.4|9367.4|9375.6|9365.6|7
1631808320000|2021-09-16 16:05:20|9376.6|9366.6|9377.3|9367.3|9377.6|9367.6|9375.9|9365.9|10
1631808330000|2021-09-16 16:05:30|9377.4|9367.4|9375.9|9365.9|9378.6|9368.6|9375.9|9365.9|9
1631808340000|2021-09-16 16:05:40|9375.6|9365.6|9374.4|9364.4|9375.6|9365.6|9373.5|9363.5|10
1631808350000|2021-09-16 16:05:50|9374.6|9364.6|9375.4|9365.4|9376.1|9366.1|9374.6|9364.6|16
1631808360000|2021-09-16 16:06:00|9375.6|9365.6|9375.3|9365.3|9376.9|9366.9|9374.9|9364.9|18
1631808370000|2021-09-16 16:06:10|9375|9365|9376.4|9366.4|9376.4|9366.4|9374.8|9364.8|14
1631808380000|2021-09-16 16:06:20|9376.3|9366.3|9376.8|9366.8|9376.8|9366.8|9376.3|9366.3|6
1631808390000|2021-09-16 16:06:30|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9375.4|9365.4|7
1631808400000|2021-09-16 16:06:40|9376.6|9366.6|9375.6|9365.6|9376.6|9366.6|9375|9365|9
1631808410000|2021-09-16 16:06:50|9375.9|9365.9|9375.4|9365.4|9376|9366|9375.4|9365.4|3
1631808420000|2021-09-16 16:07:00|9374.8|9364.8|9376.8|9366.8|9376.8|9366.8|9374|9364|11
1631808430000|2021-09-16 16:07:10|9376.9|9366.9|9376.6|9366.6|9376.9|9366.9|9376.5|9366.5|3
1631808440000|2021-09-16 16:07:20|9376.9|9366.9|9377.1|9367.1|9377.4|9367.4|9376.9|9366.9|9
1631808450000|2021-09-16 16:07:30|9377.4|9367.4|9378.4|9368.4|9379.1|9369.1|9377|9367|13
1631808460000|2021-09-16 16:07:40|9378|9368|9378.5|9368.5|9378.5|9368.5|9377.8|9367.8|10
1631808470000|2021-09-16 16:07:50|9378.6|9368.6|9380|9370|9380.6|9370.6|9378.6|9368.6|6
1631808480000|2021-09-16 16:08:00|9379.8|9369.8|9379.8|9369.8|9379.9|9369.9|9379.5|9369.5|4
1631808490000|2021-09-16 16:08:10|9379.6|9369.6|9379.9|9369.9|9379.9|9369.9|9379.4|9369.4|6
1631808500000|2021-09-16 16:08:20|9379.6|9369.6|9378.9|9368.9|9379.6|9369.6|9377.9|9367.9|7
1631808510000|2021-09-16 16:08:30|9379.1|9369.1|9380.1|9370.1|9380.1|9370.1|9377.9|9367.9|10
1631808520000|2021-09-16 16:08:40|9379|9369|9379.6|9369.6|9379.6|9369.6|9379|9369|5
1631808530000|2021-09-16 16:08:50|9379.9|9369.9|9379.5|9369.5|9380.5|9370.5|9379.5|9369.5|8
1631808540000|2021-09-16 16:09:00|9379.8|9369.8|9379.5|9369.5|9380.3|9370.3|9379.5|9369.5|7
1631808550000|2021-09-16 16:09:10|9380.1|9370.1|9379.5|9369.5|9380.1|9370.1|9378.9|9368.9|8
1631808560000|2021-09-16 16:09:20|9379.9|9369.9|9378.8|9368.8|9379.9|9369.9|9378.8|9368.8|6
1631808570000|2021-09-16 16:09:30|9379|9369|9379.1|9369.1|9379.9|9369.9|9378.8|9368.8|11
1631808580000|2021-09-16 16:09:40|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|9379.4|9369.4|1
1631808590000|2021-09-16 16:09:50|9379.3|9369.3|9379.1|9369.1|9379.3|9369.3|9379.1|9369.1|2
1631808600000|2021-09-16 16:10:00|9379|9369|9379.1|9369.1|9379.3|9369.3|9378.8|9368.8|6
1631808610000|2021-09-16 16:10:10|9378.9|9368.9|9378.9|9368.9|9378.9|9368.9|9378.8|9368.8|3
1631808620000|2021-09-16 16:10:20|9378.6|9368.6|9377.3|9367.3|9378.9|9368.9|9377.3|9367.3|14
1631808630000|2021-09-16 16:10:30|9377|9367|9376.6|9366.6|9377|9367|9376.6|9366.6|4
1631808640000|2021-09-16 16:10:40|9377|9367|9378.9|9368.9|9379|9369|9377|9367|8
1631808650000|2021-09-16 16:10:50|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|9379.1|9369.1|1
1631808660000|2021-09-16 16:11:00|9379.4|9369.4|9378.5|9368.5|9379.4|9369.4|9378.3|9368.3|7
1631808670000|2021-09-16 16:11:10|9378.8|9368.8|9379.3|9369.3|9379.3|9369.3|9378.8|9368.8|2
1631808680000|2021-09-16 16:11:20|9379|9369|9379.3|9369.3|9379.3|9369.3|9379|9369|2
1631808690000|2021-09-16 16:11:30|9378.9|9368.9|9378.1|9368.1|9378.9|9368.9|9377.9|9367.9|6
1631808700000|2021-09-16 16:11:40|9378.3|9368.3|9378.6|9368.6|9378.6|9368.6|9378.3|9368.3|3
1631808710000|2021-09-16 16:11:50|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1631808720000|2021-09-16 16:12:00|9378.6|9368.6|9377.5|9367.5|9379.3|9369.3|9377.4|9367.4|10
1631808730000|2021-09-16 16:12:10|9377.8|9367.8|9377.4|9367.4|9377.8|9367.8|9377.4|9367.4|3
1631808740000|2021-09-16 16:12:20|9377|9367|9377|9367|9377|9367|9376.8|9366.8|5
1631808750000|2021-09-16 16:12:30|9376.8|9366.8|9376.8|9366.8|9377|9367|9376.8|9366.8|3
1631808760000|2021-09-16 16:12:40|9377|9367|9377|9367|9377|9367|9376.4|9366.4|6
1631808770000|2021-09-16 16:12:50|9377.4|9367.4|9377.3|9367.3|9377.4|9367.4|9377.3|9367.3|2
1631808780000|2021-09-16 16:13:00|9377.5|9367.5|9377.3|9367.3|9378.3|9368.3|9377.3|9367.3|9
1631808790000|2021-09-16 16:13:10|9377.5|9367.5|9379|9369|9379.3|9369.3|9377.3|9367.3|7
1631808800000|2021-09-16 16:13:20|9378.9|9368.9|9379|9369|9379|9369|9378.8|9368.8|3
1631808810000|2021-09-16 16:13:30|9379.1|9369.1|9379|9369|9379.3|9369.3|9379|9369|3
1631808830000|2021-09-16 16:13:50|9378.8|9368.8|9378.4|9368.4|9378.8|9368.8|9378.3|9368.3|6
1631808840000|2021-09-16 16:14:00|9378.3|9368.3|9378.3|9368.3|9378.8|9368.8|9378|9368|7
1631808850000|2021-09-16 16:14:10|9378.5|9368.5|9379|9369|9379|9369|9378.5|9368.5|2
1631808860000|2021-09-16 16:14:20|9379.3|9369.3|9379|9369|9379.3|9369.3|9379|9369|6
1631808880000|2021-09-16 16:14:40|9378.8|9368.8|9377.9|9367.9|9378.8|9368.8|9377.6|9367.6|7
1631808890000|2021-09-16 16:14:50|9377.4|9367.4|9378.4|9368.4|9378.4|9368.4|9377.4|9367.4|9
1631808900000|2021-09-16 16:15:00|9378.1|9368.1|9378|9368|9378.1|9368.1|9378|9368|2
1631808910000|2021-09-16 16:15:10|9378.3|9368.3|9378.1|9368.1|9378.4|9368.4|9378.1|9368.1|3
1631808920000|2021-09-16 16:15:20|9377.9|9367.9|9377.4|9367.4|9377.9|9367.9|9377.4|9367.4|3
1631808930000|2021-09-16 16:15:30|9376.6|9366.6|9377.4|9367.4|9377.9|9367.9|9376.5|9366.5|8
1631808940000|2021-09-16 16:15:40|9377.6|9367.6|9377.4|9367.4|9377.9|9367.9|9377.4|9367.4|21
1631808950000|2021-09-16 16:15:50|9377.6|9367.6|9377.4|9367.4|9377.9|9367.9|9377.4|9367.4|11
1631808960000|2021-09-16 16:16:00|9377.1|9367.1|9376|9366|9377.1|9367.1|9376|9366|9
1631808970000|2021-09-16 16:16:10|9374.6|9364.6|9377.3|9367.3|9377.3|9367.3|9374.4|9364.4|4
1631808980000|2021-09-16 16:16:20|9377.5|9367.5|9379.9|9369.9|9379.9|9369.9|9377.3|9367.3|8
1631808990000|2021-09-16 16:16:30|9379|9369|9378.5|9368.5|9379|9369|9378.5|9368.5|2
1631809000000|2021-09-16 16:16:40|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|9378.6|9368.6|1
1631809020000|2021-09-16 16:17:00|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|9378.5|9368.5|1
1631809050000|2021-09-16 16:17:30|9378.6|9368.6|9377.4|9367.4|9378.6|9368.6|9377.3|9367.3|6
1631809060000|2021-09-16 16:17:40|9377.6|9367.6|9377.1|9367.1|9377.6|9367.6|9377.1|9367.1|8
1631809070000|2021-09-16 16:17:50|9376.6|9366.6|9376.6|9366.6|9377|9367|9374.9|9364.9|14
1631809080000|2021-09-16 16:18:00|9376.8|9366.8|9376.5|9366.5|9376.9|9366.9|9375.4|9365.4|16
1631809090000|2021-09-16 16:18:10|9376.1|9366.1|9376|9366|9377.1|9367.1|9375.3|9365.3|18
1631809100000|2021-09-16 16:18:20|9376.3|9366.3|9375.4|9365.4|9377.1|9367.1|9375.4|9365.4|14
1631809110000|2021-09-16 16:18:30|9375.5|9365.5|9375.8|9365.8|9376.6|9366.6|9374.1|9364.1|14
1631809120000|2021-09-16 16:18:40|9376.1|9366.1|9376.9|9366.9|9377.6|9367.6|9376.1|9366.1|10
1631809130000|2021-09-16 16:18:50|9376.8|9366.8|9375.9|9365.9|9376.8|9366.8|9375.6|9365.6|10
1631809140000|2021-09-16 16:19:00|9376.1|9366.1|9375.9|9365.9|9377|9367|9375.9|9365.9|12
1631809150000|2021-09-16 16:19:10|9375.6|9365.6|9375.9|9365.9|9376.4|9366.4|9375.5|9365.5|8
1631809160000|2021-09-16 16:19:20|9376|9366|9375.4|9365.4|9376.4|9366.4|9375.4|9365.4|8
1631809170000|2021-09-16 16:19:30|9375.6|9365.6|9376.9|9366.9|9377.1|9367.1|9375.4|9365.4|14
1631809180000|2021-09-16 16:19:40|9377|9367|9377|9367|9377.3|9367.3|9376.8|9366.8|11
1631809190000|2021-09-16 16:19:50|9377.3|9367.3|9376.8|9366.8|9377.8|9367.8|9376.8|9366.8|11
1631809200000|2021-09-16 16:20:00|9376.1|9366.1|9375.6|9365.6|9376.4|9366.4|9375.6|9365.6|10
1631809210000|2021-09-16 16:20:10|9375.3|9365.3|9375.6|9365.6|9375.9|9365.9|9375.3|9365.3|4
1631809220000|2021-09-16 16:20:20|9375.9|9365.9|9375.8|9365.8|9377.1|9367.1|9375.5|9365.5|15
1631809230000|2021-09-16 16:20:30|9376.8|9366.8|9376.3|9366.3|9377.1|9367.1|9375.5|9365.5|14
1631809240000|2021-09-16 16:20:40|9376|9366|9374.3|9364.3|9376|9366|9374.1|9364.1|20
1631809250000|2021-09-16 16:20:50|9374.1|9364.1|9373.4|9363.4|9374.1|9364.1|9372.8|9362.8|9
1631809260000|2021-09-16 16:21:00|9373.6|9363.6|9375|9365|9375.6|9365.6|9373.6|9363.6|13
1631809270000|2021-09-16 16:21:10|9374.6|9364.6|9374.9|9364.9|9375.4|9365.4|9374.6|9364.6|5
1631809280000|2021-09-16 16:21:20|9374.6|9364.6|9375.6|9365.6|9375.6|9365.6|9374.6|9364.6|4
1631809290000|2021-09-16 16:21:30|9375.3|9365.3|9374.4|9364.4|9375.3|9365.3|9373.9|9363.9|18
1631809300000|2021-09-16 16:21:40|9374.3|9364.3|9374.4|9364.4|9375|9365|9373.1|9363.1|18
1631809310000|2021-09-16 16:21:50|9373.6|9363.6|9373.4|9363.4|9374.9|9364.9|9373.4|9363.4|19
1631809320000|2021-09-16 16:22:00|9372.9|9362.9|9373.4|9363.4|9373.8|9363.8|9372.9|9362.9|12
1631809330000|2021-09-16 16:22:10|9373|9363|9373|9363|9373.4|9363.4|9372.8|9362.8|8
1631809340000|2021-09-16 16:22:20|9373.4|9363.4|9373.3|9363.3|9374.4|9364.4|9372.8|9362.8|22
1631809350000|2021-09-16 16:22:30|9373|9363|9371.6|9361.6|9373|9363|9371.1|9361.1|9
1631809360000|2021-09-16 16:22:40|9371.8|9361.8|9372.1|9362.1|9372.6|9362.6|9371|9361|15
1631809370000|2021-09-16 16:22:50|9371.9|9361.9|9371.5|9361.5|9371.9|9361.9|9371.5|9361.5|2
1631809380000|2021-09-16 16:23:00|9371.1|9361.1|9371.6|9361.6|9372.6|9362.6|9371.1|9361.1|20
1631809390000|2021-09-16 16:23:10|9372.3|9362.3|9372|9362|9372.3|9362.3|9371.6|9361.6|17
1631809400000|2021-09-16 16:23:20|9371.9|9361.9|9372.1|9362.1|9372.4|9362.4|9371.6|9361.6|11
1631809410000|2021-09-16 16:23:30|9372.4|9362.4|9375.1|9365.1|9375.1|9365.1|9372.4|9362.4|8
1631809420000|2021-09-16 16:23:40|9374.9|9364.9|9373.9|9363.9|9374.9|9364.9|9373.9|9363.9|5
1631809430000|2021-09-16 16:23:50|9374|9364|9373.4|9363.4|9374.9|9364.9|9373.4|9363.4|20
1631809440000|2021-09-16 16:24:00|9373.1|9363.1|9371.5|9361.5|9374.1|9364.1|9371.1|9361.1|17
1631809450000|2021-09-16 16:24:10|9371.4|9361.4|9371.1|9361.1|9371.6|9361.6|9371|9361|24
1631809460000|2021-09-16 16:24:20|9371.5|9361.5|9371.4|9361.4|9373|9363|9371|9361|13
1631809470000|2021-09-16 16:24:30|9371.1|9361.1|9370.6|9360.6|9371.4|9361.4|9370.6|9360.6|22
1631809480000|2021-09-16 16:24:40|9370.4|9360.4|9371.3|9361.3|9371.8|9361.8|9370.4|9360.4|5
1631809490000|2021-09-16 16:24:50|9371.5|9361.5|9371.4|9361.4|9372|9362|9371.4|9361.4|6
1631809500000|2021-09-16 16:25:00|9371.8|9361.8|9372.1|9362.1|9372.5|9362.5|9371.8|9361.8|3
1631809520000|2021-09-16 16:25:20|9371.9|9361.9|9372|9362|9372|9362|9371.9|9361.9|2
1631809530000|2021-09-16 16:25:30|9371.9|9361.9|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|5
1631809540000|2021-09-16 16:25:40|9371.6|9361.6|9370.8|9360.8|9371.6|9361.6|9370.8|9360.8|3
1631809550000|2021-09-16 16:25:50|9370.4|9360.4|9372.1|9362.1|9372.4|9362.4|9369.9|9359.9|13
1631809560000|2021-09-16 16:26:00|9371.9|9361.9|9371.4|9361.4|9371.9|9361.9|9371.4|9361.4|2
1631809570000|2021-09-16 16:26:10|9371.5|9361.5|9371.5|9361.5|9371.8|9361.8|9371.4|9361.4|9
1631809580000|2021-09-16 16:26:20|9371.3|9361.3|9370.4|9360.4|9371.3|9361.3|9370.1|9360.1|14
1631809590000|2021-09-16 16:26:30|9370.3|9360.3|9370.5|9360.5|9370.9|9360.9|9369.6|9359.6|15
1631809600000|2021-09-16 16:26:40|9370.4|9360.4|9370.1|9360.1|9370.6|9360.6|9370.1|9360.1|17
1631809610000|2021-09-16 16:26:50|9370.4|9360.4|9371.6|9361.6|9372.1|9362.1|9370.1|9360.1|19
1631809620000|2021-09-16 16:27:00|9371.4|9361.4|9370.6|9360.6|9371.4|9361.4|9370.6|9360.6|4
1631809640000|2021-09-16 16:27:20|9370.1|9360.1|9370.5|9360.5|9370.8|9360.8|9370.1|9360.1|12
1631809650000|2021-09-16 16:27:30|9370.6|9360.6|9371.4|9361.4|9371.9|9361.9|9370.6|9360.6|4
1631809660000|2021-09-16 16:27:40|9371.6|9361.6|9371.5|9361.5|9372.1|9362.1|9371.5|9361.5|6
1631809670000|2021-09-16 16:27:50|9371.6|9361.6|9371.5|9361.5|9371.6|9361.6|9371.4|9361.4|8
1631809680000|2021-09-16 16:28:00|9371.3|9361.3|9370.5|9360.5|9371.3|9361.3|9369.6|9359.6|7
1631809690000|2021-09-16 16:28:10|9370.3|9360.3|9371.6|9361.6|9371.6|9361.6|9370.3|9360.3|3
1631809700000|2021-09-16 16:28:20|9371.9|9361.9|9371.4|9361.4|9371.9|9361.9|9370.4|9360.4|10
1631809710000|2021-09-16 16:28:30|9371.5|9361.5|9371.9|9361.9|9372.1|9362.1|9371.5|9361.5|6
1631809720000|2021-09-16 16:28:40|9372.1|9362.1|9371.9|9361.9|9372.1|9362.1|9371.9|9361.9|10
1631809730000|2021-09-16 16:28:50|9372.1|9362.1|9371.3|9361.3|9372.1|9362.1|9371.3|9361.3|4
1631809740000|2021-09-16 16:29:00|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|1
1631809750000|2021-09-16 16:29:10|9371.3|9361.3|9369.4|9359.4|9371.3|9361.3|9369.4|9359.4|8
1631809760000|2021-09-16 16:29:20|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|9369.3|9359.3|1
1631809770000|2021-09-16 16:29:30|9369.4|9359.4|9368.1|9358.1|9369.4|9359.4|9368.1|9358.1|7
1631809780000|2021-09-16 16:29:40|9368.3|9358.3|9367.5|9357.5|9368.6|9358.6|9367.5|9357.5|6
1631809790000|2021-09-16 16:29:50|9368.1|9358.1|9364|9354|9368.1|9358.1|9364|9354|7
1631809800000|2021-09-16 16:30:00|9364.9|9354.9|9364.5|9354.5|9365.1|9355.1|9363.6|9353.6|14
1631809810000|2021-09-16 16:30:10|9364.8|9354.8|9365.4|9355.4|9365.4|9355.4|9364.8|9354.8|5
1631809820000|2021-09-16 16:30:20|9365.1|9355.1|9364.9|9354.9|9365.4|9355.4|9364.5|9354.5|6
1631809830000|2021-09-16 16:30:30|9365|9355|9364.1|9354.1|9365.3|9355.3|9363.6|9353.6|9
1631809840000|2021-09-16 16:30:40|9364.6|9354.6|9365.4|9355.4|9365.4|9355.4|9363.6|9353.6|10
1631809860000|2021-09-16 16:31:00|9365.8|9355.8|9366.3|9356.3|9367.1|9357.1|9365.8|9355.8|7
1631809870000|2021-09-16 16:31:10|9366.5|9356.5|9366.6|9356.6|9367|9357|9366.5|9356.5|12
1631809880000|2021-09-16 16:31:20|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9365.4|9355.4|9
1631809890000|2021-09-16 16:31:30|9366.1|9356.1|9365.5|9355.5|9366.1|9356.1|9365.5|9355.5|3
1631809900000|2021-09-16 16:31:40|9365.9|9355.9|9365.8|9355.8|9365.9|9355.9|9365.8|9355.8|2
1631809910000|2021-09-16 16:31:50|9366|9356|9366.9|9356.9|9367.1|9357.1|9365.9|9355.9|18
1631809920000|2021-09-16 16:32:00|9367.1|9357.1|9366.6|9356.6|9367.6|9357.6|9366.6|9356.6|5
1631809930000|2021-09-16 16:32:10|9366.9|9356.9|9368.5|9358.5|9368.6|9358.6|9366.9|9356.9|22
1631809940000|2021-09-16 16:32:20|9368.3|9358.3|9368|9358|9368.6|9358.6|9367.6|9357.6|6
1631809950000|2021-09-16 16:32:30|9368.1|9358.1|9369|9359|9370.1|9360.1|9368.1|9358.1|7
1631809960000|2021-09-16 16:32:40|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.5|9358.5|6
1631809980000|2021-09-16 16:33:00|9369|9359|9369.3|9359.3|9369.3|9359.3|9369|9359|2
1631809990000|2021-09-16 16:33:10|9369.1|9359.1|9370.4|9360.4|9370.4|9360.4|9368.5|9358.5|15
1631810000000|2021-09-16 16:33:20|9370.5|9360.5|9371.4|9361.4|9371.9|9361.9|9370.5|9360.5|7
1631810010000|2021-09-16 16:33:30|9371.6|9361.6|9371.1|9361.1|9372.3|9362.3|9370.8|9360.8|21
1631810020000|2021-09-16 16:33:40|9371.4|9361.4|9371.1|9361.1|9371.6|9361.6|9371.1|9361.1|26
1631810030000|2021-09-16 16:33:50|9371|9361|9370.9|9360.9|9371.4|9361.4|9370.9|9360.9|17
1631810040000|2021-09-16 16:34:00|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|6
1631810050000|2021-09-16 16:34:10|9371.3|9361.3|9371.5|9361.5|9371.5|9361.5|9371.3|9361.3|4
1631810060000|2021-09-16 16:34:20|9371.9|9361.9|9372.6|9362.6|9372.9|9362.9|9371.9|9361.9|5
1631810070000|2021-09-16 16:34:30|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1631810090000|2021-09-16 16:34:50|9372.6|9362.6|9372.4|9362.4|9372.8|9362.8|9372.4|9362.4|8
1631810100000|2021-09-16 16:35:00|9372.5|9362.5|9373.9|9363.9|9374.4|9364.4|9372.4|9362.4|15
1631810110000|2021-09-16 16:35:10|9373.6|9363.6|9372.5|9362.5|9373.6|9363.6|9372.1|9362.1|9
1631810120000|2021-09-16 16:35:20|9372.4|9362.4|9372.4|9362.4|9372.5|9362.5|9371.3|9361.3|18
1631810130000|2021-09-16 16:35:30|9372.3|9362.3|9370.5|9360.5|9372.3|9362.3|9369.8|9359.8|17
1631810140000|2021-09-16 16:35:40|9370.8|9360.8|9371.5|9361.5|9371.8|9361.8|9370.4|9360.4|8
1631810150000|2021-09-16 16:35:50|9371.8|9361.8|9372.4|9362.4|9372.4|9362.4|9370.3|9360.3|12
1631810160000|2021-09-16 16:36:00|9372.1|9362.1|9374.3|9364.3|9374.5|9364.5|9372.1|9362.1|9
1631810170000|2021-09-16 16:36:10|9374.4|9364.4|9376.1|9366.1|9376.6|9366.6|9374.4|9364.4|9
1631810180000|2021-09-16 16:36:20|9376|9366|9376.6|9366.6|9376.9|9366.9|9376|9366|4
1631810190000|2021-09-16 16:36:30|9376.9|9366.9|9376|9366|9376.9|9366.9|9376|9366|3
1631810200000|2021-09-16 16:36:40|9376.1|9366.1|9376.6|9366.6|9376.9|9366.9|9376.1|9366.1|5
1631810210000|2021-09-16 16:36:50|9376.9|9366.9|9376.9|9366.9|9377.3|9367.3|9376.3|9366.3|13
1631810220000|2021-09-16 16:37:00|9376.5|9366.5|9376.1|9366.1|9377.1|9367.1|9376|9366|9
1631810230000|2021-09-16 16:37:10|9376.5|9366.5|9376.9|9366.9|9376.9|9366.9|9375.6|9365.6|10
1631810240000|2021-09-16 16:37:20|9376.8|9366.8|9376.8|9366.8|9376.8|9366.8|9376.3|9366.3|4
1631810250000|2021-09-16 16:37:30|9376.9|9366.9|9377.1|9367.1|9377.6|9367.6|9376.9|9366.9|4
1631810260000|2021-09-16 16:37:40|9377.5|9367.5|9380|9370|9380|9370|9377.5|9367.5|16
1631810270000|2021-09-16 16:37:50|9379.8|9369.8|9378.5|9368.5|9379.8|9369.8|9377.8|9367.8|12
1631810280000|2021-09-16 16:38:00|9378.3|9368.3|9378.3|9368.3|9378.3|9368.3|9378|9368|11
1631810290000|2021-09-16 16:38:10|9378|9368|9378.3|9368.3|9378.3|9368.3|9378|9368|14
1631810300000|2021-09-16 16:38:20|9378|9368|9376.8|9366.8|9378|9368|9376.6|9366.6|4
1631810310000|2021-09-16 16:38:30|9377|9367|9377.5|9367.5|9377.8|9367.8|9376.9|9366.9|21
1631810320000|2021-09-16 16:38:40|9377.4|9367.4|9376.8|9366.8|9377.5|9367.5|9375.8|9365.8|13
1631810330000|2021-09-16 16:38:50|9376.4|9366.4|9377|9367|9377|9367|9376.1|9366.1|5
1631810340000|2021-09-16 16:39:00|9376.8|9366.8|9377.9|9367.9|9378|9368|9376.4|9366.4|13
1631810350000|2021-09-16 16:39:10|9377.6|9367.6|9377.9|9367.9|9378|9368|9377.6|9367.6|4
1631810360000|2021-09-16 16:39:20|9377.5|9367.5|9377.5|9367.5|9377.5|9367.5|9377.1|9367.1|5
1631810380000|2021-09-16 16:39:40|9377.6|9367.6|9376.9|9366.9|9377.6|9367.6|9376.6|9366.6|9
1631810390000|2021-09-16 16:39:50|9377.1|9367.1|9376.5|9366.5|9377.4|9367.4|9376.4|9366.4|7
1631810400000|2021-09-16 16:40:00|9376.8|9366.8|9376|9366|9377.1|9367.1|9376|9366|11
1631810410000|2021-09-16 16:40:10|9376.1|9366.1|9376.5|9366.5|9376.6|9366.6|9376.1|9366.1|4
1631810420000|2021-09-16 16:40:20|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|9376.6|9366.6|1
1631810430000|2021-09-16 16:40:30|9377.4|9367.4|9377.5|9367.5|9378.3|9368.3|9376.8|9366.8|12
1631810440000|2021-09-16 16:40:40|9377.3|9367.3|9377.3|9367.3|9377.6|9367.6|9377.3|9367.3|5
1631810460000|2021-09-16 16:41:00|9377.1|9367.1|9379.5|9369.5|9379.5|9369.5|9376.9|9366.9|14
1631810470000|2021-09-16 16:41:10|9379.8|9369.8|9379|9369|9379.8|9369.8|9379|9369|6
1631810480000|2021-09-16 16:41:20|9378.4|9368.4|9378|9368|9378.8|9368.8|9378|9368|4
1631810490000|2021-09-16 16:41:30|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|9378.1|9368.1|1
1631810500000|2021-09-16 16:41:40|9378.3|9368.3|9375|9365|9378.8|9368.8|9375|9365|13
1631810510000|2021-09-16 16:41:50|9374.5|9364.5|9374|9364|9374.9|9364.9|9373.9|9363.9|9
1631810520000|2021-09-16 16:42:00|9375.4|9365.4|9375.8|9365.8|9375.9|9365.9|9374.6|9364.6|14
1631810530000|2021-09-16 16:42:10|9375.3|9365.3|9375.1|9365.1|9376.4|9366.4|9374.9|9364.9|16
1631810540000|2021-09-16 16:42:20|9375.6|9365.6|9375.9|9365.9|9376.9|9366.9|9375.6|9365.6|6
1631810550000|2021-09-16 16:42:30|9375.6|9365.6|9376|9366|9376.3|9366.3|9375.3|9365.3|9
1631810560000|2021-09-16 16:42:40|9376.3|9366.3|9377|9367|9377|9367|9376|9366|10
1631810570000|2021-09-16 16:42:50|9376.8|9366.8|9376.3|9366.3|9376.8|9366.8|9376|9366|3
1631810590000|2021-09-16 16:43:10|9376.9|9366.9|9376.3|9366.3|9377.4|9367.4|9376.3|9366.3|11
1631810600000|2021-09-16 16:43:20|9376.4|9366.4|9375.9|9365.9|9376.4|9366.4|9375.5|9365.5|4
1631810610000|2021-09-16 16:43:30|9376.3|9366.3|9376|9366|9376.3|9366.3|9376|9366|2
1631810620000|2021-09-16 16:43:40|9376.3|9366.3|9375.5|9365.5|9376.3|9366.3|9375.5|9365.5|6
1631810630000|2021-09-16 16:43:50|9375.4|9365.4|9375.6|9365.6|9375.8|9365.8|9374.6|9364.6|11
1631810640000|2021-09-16 16:44:00|9376|9366|9375.6|9365.6|9376.1|9366.1|9375.3|9365.3|8
1631810650000|2021-09-16 16:44:10|9375.3|9365.3|9376.8|9366.8|9376.8|9366.8|9375.3|9365.3|7
1631810660000|2021-09-16 16:44:20|9376|9366|9375.3|9365.3|9376|9366|9375.3|9365.3|8
1631810670000|2021-09-16 16:44:30|9375.1|9365.1|9371.6|9361.6|9375.1|9365.1|9371|9361|15
1631810680000|2021-09-16 16:44:40|9371.8|9361.8|9372.3|9362.3|9372.5|9362.5|9371.3|9361.3|10
1631810690000|2021-09-16 16:44:50|9372.1|9362.1|9372.1|9362.1|9372.5|9362.5|9371.8|9361.8|18
1631810700000|2021-09-16 16:45:00|9372.4|9362.4|9372.3|9362.3|9373.4|9363.4|9371.8|9361.8|18
1631810710000|2021-09-16 16:45:10|9372.4|9362.4|9372.4|9362.4|9373.6|9363.6|9372.4|9362.4|9
1631810720000|2021-09-16 16:45:20|9372.8|9362.8|9372.5|9362.5|9372.8|9362.8|9372.3|9362.3|4
1631810730000|2021-09-16 16:45:30|9372.6|9362.6|9372.3|9362.3|9372.6|9362.6|9372.3|9362.3|2
1631810740000|2021-09-16 16:45:40|9371.6|9361.6|9370.6|9360.6|9372|9362|9370.4|9360.4|10
1631810750000|2021-09-16 16:45:50|9370.3|9360.3|9371|9361|9371.1|9361.1|9369.8|9359.8|16
1631810760000|2021-09-16 16:46:00|9370.8|9360.8|9371|9361|9371.4|9361.4|9370.6|9360.6|10
1631810770000|2021-09-16 16:46:10|9371.3|9361.3|9371.4|9361.4|9371.4|9361.4|9371.1|9361.1|4
1631810780000|2021-09-16 16:46:20|9371.9|9361.9|9372.4|9362.4|9373.1|9363.1|9371.5|9361.5|7
1631810790000|2021-09-16 16:46:30|9371.9|9361.9|9372.4|9362.4|9372.4|9362.4|9371.8|9361.8|4
1631810800000|2021-09-16 16:46:40|9372.6|9362.6|9374.5|9364.5|9374.5|9364.5|9372.6|9362.6|7
1631810810000|2021-09-16 16:46:50|9374.8|9364.8|9373.9|9363.9|9375.4|9365.4|9373.9|9363.9|15
1631810820000|2021-09-16 16:47:00|9374.5|9364.5|9374.9|9364.9|9375|9365|9374.5|9364.5|9
1631810830000|2021-09-16 16:47:10|9375.4|9365.4|9376.6|9366.6|9376.6|9366.6|9375.4|9365.4|5
1631810840000|2021-09-16 16:47:20|9376.8|9366.8|9376.6|9366.6|9377.1|9367.1|9376.6|9366.6|4
1631810850000|2021-09-16 16:47:30|9376.3|9366.3|9375.4|9365.4|9376.3|9366.3|9375.1|9365.1|10
1631810860000|2021-09-16 16:47:40|9376.4|9366.4|9375.4|9365.4|9376.4|9366.4|9375.4|9365.4|11
1631810870000|2021-09-16 16:47:50|9375.6|9365.6|9375.4|9365.4|9375.6|9365.6|9375.4|9365.4|4
1631810880000|2021-09-16 16:48:00|9376|9366|9374.6|9364.6|9376|9366|9374.6|9364.6|2
1631810890000|2021-09-16 16:48:10|9374.5|9364.5|9376|9366|9376.3|9366.3|9374.5|9364.5|5
1631810900000|2021-09-16 16:48:20|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|9375.8|9365.8|1
1631810910000|2021-09-16 16:48:30|9376|9366|9376.3|9366.3|9376.3|9366.3|9376|9366|2
1631810920000|2021-09-16 16:48:40|9376.4|9366.4|9377.1|9367.1|9377.1|9367.1|9376|9366|6
1631810930000|2021-09-16 16:48:50|9376.9|9366.9|9376.9|9366.9|9376.9|9366.9|9376.6|9366.6|3
1631810940000|2021-09-16 16:49:00|9376.6|9366.6|9377.5|9367.5|9378|9368|9376.6|9366.6|5
1631810950000|2021-09-16 16:49:10|9377.3|9367.3|9376.3|9366.3|9377.3|9367.3|9376|9366|7
1631810960000|2021-09-16 16:49:20|9376.6|9366.6|9376|9366|9376.6|9366.6|9375.5|9365.5|7
1631810970000|2021-09-16 16:49:30|9375.8|9365.8|9376|9366|9376.1|9366.1|9375.8|9365.8|3
1631810980000|2021-09-16 16:49:40|9375.8|9365.8|9373|9363|9375.9|9365.9|9372.9|9362.9|13
1631810990000|2021-09-16 16:49:50|9373.4|9363.4|9372.8|9362.8|9374|9364|9372.4|9362.4|13
1631811000000|2021-09-16 16:50:00|9373|9363|9373.6|9363.6|9373.9|9363.9|9373|9363|7
1631811010000|2021-09-16 16:50:10|9373.9|9363.9|9374.6|9364.6|9374.6|9364.6|9373.9|9363.9|3
1631811020000|2021-09-16 16:50:20|9374.4|9364.4|9373.5|9363.5|9374.4|9364.4|9373.3|9363.3|7
1631811030000|2021-09-16 16:50:30|9373.3|9363.3|9374.1|9364.1|9374.4|9364.4|9372.5|9362.5|12
1631811040000|2021-09-16 16:50:40|9374.4|9364.4|9372.6|9362.6|9374.4|9364.4|9372.3|9362.3|9
1631811050000|2021-09-16 16:50:50|9372.3|9362.3|9370.5|9360.5|9372.3|9362.3|9370.1|9360.1|14
1631811060000|2021-09-16 16:51:00|9370.6|9360.6|9369.1|9359.1|9371.1|9361.1|9369.1|9359.1|15
1631811070000|2021-09-16 16:51:10|9370.3|9360.3|9369.4|9359.4|9370.5|9360.5|9369.3|9359.3|11
1631811080000|2021-09-16 16:51:20|9369.5|9359.5|9369.8|9359.8|9369.9|9359.9|9369.1|9359.1|9
1631811090000|2021-09-16 16:51:30|9369.6|9359.6|9369.4|9359.4|9369.6|9359.6|9369.1|9359.1|8
1631811100000|2021-09-16 16:51:40|9369.1|9359.1|9369|9359|9370.1|9360.1|9368.8|9358.8|10
1631811110000|2021-09-16 16:51:50|9368.9|9358.9|9367.5|9357.5|9368.9|9358.9|9367.5|9357.5|3
1631811120000|2021-09-16 16:52:00|9368.4|9358.4|9369|9359|9370.1|9360.1|9368.4|9358.4|21
1631811130000|2021-09-16 16:52:10|9369.3|9359.3|9368.4|9358.4|9369.8|9359.8|9368|9358|8
1631811140000|2021-09-16 16:52:20|9368.3|9358.3|9368.6|9358.6|9368.6|9358.6|9366.9|9356.9|5
1631811150000|2021-09-16 16:52:30|9368.8|9358.8|9369.1|9359.1|9369.9|9359.9|9368.8|9358.8|8
1631811160000|2021-09-16 16:52:40|9369|9359|9367.5|9357.5|9369|9359|9366.6|9356.6|7
1631811170000|2021-09-16 16:52:50|9367|9357|9367|9357|9367|9357|9367|9357|1
1631811190000|2021-09-16 16:53:10|9367.3|9357.3|9367.8|9357.8|9368|9358|9367|9357|12
1631811200000|2021-09-16 16:53:20|9367.3|9357.3|9366.6|9356.6|9367.3|9357.3|9366.6|9356.6|4
1631811210000|2021-09-16 16:53:30|9366.3|9356.3|9366.1|9356.1|9366.3|9356.3|9365.8|9355.8|6
1631811230000|2021-09-16 16:53:50|9366.6|9356.6|9365.9|9355.9|9366.6|9356.6|9365.9|9355.9|6
1631811240000|2021-09-16 16:54:00|9366|9356|9365.9|9355.9|9366|9356|9364.6|9354.6|5
1631811270000|2021-09-16 16:54:30|9365.6|9355.6|9364.6|9354.6|9365.6|9355.6|9364.5|9354.5|14
1631811280000|2021-09-16 16:54:40|9364.5|9354.5|9364.5|9354.5|9364.8|9354.8|9363.8|9353.8|22
1631811290000|2021-09-16 16:54:50|9364.6|9354.6|9364.6|9354.6|9364.6|9354.6|9363.1|9353.1|14
1631811300000|2021-09-16 16:55:00|9364.5|9354.5|9364.5|9354.5|9365|9355|9364.3|9354.3|7
1631811310000|2021-09-16 16:55:10|9364.1|9354.1|9364.6|9354.6|9364.9|9354.9|9363.9|9353.9|4
1631811320000|2021-09-16 16:55:20|9364.3|9354.3|9362.4|9352.4|9364.5|9354.5|9362|9352|16
1631811330000|2021-09-16 16:55:30|9362|9352|9362.1|9352.1|9362.3|9352.3|9361.5|9351.5|10
1631811340000|2021-09-16 16:55:40|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|9362.4|9352.4|1
1631811350000|2021-09-16 16:55:50|9362.8|9352.8|9362.4|9352.4|9362.8|9352.8|9362.3|9352.3|8
1631811360000|2021-09-16 16:56:00|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|9362.3|9352.3|1
1631811370000|2021-09-16 16:56:10|9362.4|9352.4|9362.5|9352.5|9362.6|9352.6|9361.5|9351.5|7
1631811380000|2021-09-16 16:56:20|9362.4|9352.4|9362.3|9352.3|9362.4|9352.4|9362|9352|3
1631811390000|2021-09-16 16:56:30|9362.8|9352.8|9364|9354|9364|9354|9362.8|9352.8|4
1631811400000|2021-09-16 16:56:40|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|9363.8|9353.8|1
1631811410000|2021-09-16 16:56:50|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|9363.3|9353.3|1
1631811420000|2021-09-16 16:57:00|9363.1|9353.1|9364.3|9354.3|9364.3|9354.3|9362.4|9352.4|8
1631811440000|2021-09-16 16:57:20|9364.6|9354.6|9365.1|9355.1|9365.1|9355.1|9364.6|9354.6|3
1631811450000|2021-09-16 16:57:30|9365.3|9355.3|9366.1|9356.1|9366.1|9356.1|9365.3|9355.3|2
1631811460000|2021-09-16 16:57:40|9366.5|9356.5|9365.5|9355.5|9366.5|9356.5|9365|9355|8
1631811470000|2021-09-16 16:57:50|9365.8|9355.8|9366.5|9356.5|9366.5|9356.5|9365.5|9355.5|9
1631811480000|2021-09-16 16:58:00|9366.3|9356.3|9366|9356|9366.5|9356.5|9365|9355|10
1631811490000|2021-09-16 16:58:10|9366.3|9356.3|9366.3|9356.3|9366.5|9356.5|9366.3|9356.3|4
1631811510000|2021-09-16 16:58:30|9366.1|9356.1|9365.6|9355.6|9366.5|9356.5|9365.5|9355.5|12
1631811520000|2021-09-16 16:58:40|9365.8|9355.8|9368.1|9358.1|9368.3|9358.3|9365.8|9355.8|9
1631811530000|2021-09-16 16:58:50|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1631811540000|2021-09-16 16:59:00|9368.3|9358.3|9367.8|9357.8|9368.3|9358.3|9364.3|9354.3|24
1631811550000|2021-09-16 16:59:10|9367.6|9357.6|9365.3|9355.3|9368.4|9358.4|9364.5|9354.5|21
1631811560000|2021-09-16 16:59:20|9365|9355|9361|9351|9365|9355|9360.3|9350.3|22
1631836920000|2021-09-17 00:02:00|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1631836930000|2021-09-17 00:02:10|9369.4|9359.4|9369.8|9359.8|9369.8|9359.8|9369.4|9359.4|2
1631836940000|2021-09-17 00:02:20|9369.5|9359.5|9369|9359|9369.5|9359.5|9369|9359|3
1631836950000|2021-09-17 00:02:30|9368.6|9358.6|9368.4|9358.4|9368.6|9358.6|9368.4|9358.4|2
1631836960000|2021-09-17 00:02:40|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|9368.5|9358.5|1
1631836970000|2021-09-17 00:02:50|9368.9|9358.9|9367.5|9357.5|9368.9|9358.9|9367.5|9357.5|3
1631836980000|2021-09-17 00:03:00|9367.4|9357.4|9367.8|9357.8|9367.8|9357.8|9367.4|9357.4|2
1631836990000|2021-09-17 00:03:10|9368.4|9358.4|9368.5|9358.5|9368.5|9358.5|9368.4|9358.4|2
1631837000000|2021-09-17 00:03:20|9368.8|9358.8|9367.4|9357.4|9368.8|9358.8|9367.4|9357.4|3
1631837010000|2021-09-17 00:03:30|9367|9357|9366.9|9356.9|9367|9357|9366.9|9356.9|2
1631837020000|2021-09-17 00:03:40|9366.4|9356.4|9366|9356|9366.4|9356.4|9365.9|9355.9|3
1631837030000|2021-09-17 00:03:50|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|9365.9|9355.9|1
1631837040000|2021-09-17 00:04:00|9366.4|9356.4|9367.9|9357.9|9367.9|9357.9|9366.4|9356.4|5
1631837050000|2021-09-17 00:04:10|9368.1|9358.1|9368.4|9358.4|9368.4|9358.4|9368.1|9358.1|2
1631837070000|2021-09-17 00:04:30|9368.6|9358.6|9369.4|9359.4|9369.4|9359.4|9368.6|9358.6|2
1631837090000|2021-09-17 00:04:50|9369.6|9359.6|9369.9|9359.9|9369.9|9359.9|9369.6|9359.6|4
1631837110000|2021-09-17 00:05:10|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|9369.6|9359.6|1
1631837120000|2021-09-17 00:05:20|9369.4|9359.4|9368.5|9358.5|9369.4|9359.4|9368.5|9358.5|3
1631837130000|2021-09-17 00:05:30|9368.4|9358.4|9368.4|9358.4|9368.5|9358.5|9368.4|9358.4|3
1631837140000|2021-09-17 00:05:40|9368.5|9358.5|9368.8|9358.8|9368.8|9358.8|9368.5|9358.5|2
1631837150000|2021-09-17 00:05:50|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368.9|9358.9|2
1631837160000|2021-09-17 00:06:00|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|9369.1|9359.1|1
1631837170000|2021-09-17 00:06:10|9369.4|9359.4|9369.4|9359.4|9369.9|9359.9|9369.4|9359.4|5
1631837200000|2021-09-17 00:06:40|9369.1|9359.1|9368.5|9358.5|9369.1|9359.1|9368.5|9358.5|2
1631837210000|2021-09-17 00:06:50|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|9368.9|9358.9|1
1631837220000|2021-09-17 00:07:00|9369.1|9359.1|9368.9|9358.9|9369.1|9359.1|9368.9|9358.9|4
1631837240000|2021-09-17 00:07:20|9369|9359|9371.1|9361.1|9372.4|9362.4|9369|9359|5
1631837280000|2021-09-17 00:08:00|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837330000|2021-09-17 00:08:50|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|9371.1|9361.1|1
1631837390000|2021-09-17 00:09:50|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|1
1631837400000|2021-09-17 00:10:00|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|9370.9|9360.9|1
1631837420000|2021-09-17 00:10:20|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837430000|2021-09-17 00:10:30|9373.8|9363.8|9373.9|9363.9|9374.1|9364.1|9373.6|9363.6|6
1631837440000|2021-09-17 00:10:40|9373.8|9363.8|9373.6|9363.6|9373.8|9363.8|9373.6|9363.6|2
1631837450000|2021-09-17 00:10:50|9373.3|9363.3|9372.9|9362.9|9373.3|9363.3|9372.9|9362.9|3
1631837460000|2021-09-17 00:11:00|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1631837510000|2021-09-17 00:11:50|9373.1|9363.1|9372.9|9362.9|9373.1|9363.1|9372.9|9362.9|2
1631837520000|2021-09-17 00:12:00|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1631837530000|2021-09-17 00:12:10|9372.9|9362.9|9373.4|9363.4|9373.4|9363.4|9372.9|9362.9|5
1631837550000|2021-09-17 00:12:30|9376.6|9366.6|9377.1|9367.1|9377.1|9367.1|9375.3|9365.3|4
1631837560000|2021-09-17 00:12:40|9377|9367|9373.9|9363.9|9377|9367|9373.9|9363.9|3
1631837570000|2021-09-17 00:12:50|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|9373.1|9363.1|1
1631837600000|2021-09-17 00:13:20|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1631837610000|2021-09-17 00:13:30|9374.1|9364.1|9375.9|9365.9|9375.9|9365.9|9374.1|9364.1|3
1631837620000|2021-09-17 00:13:40|9375.3|9365.3|9374.6|9364.6|9375.3|9365.3|9374.6|9364.6|2
1631837630000|2021-09-17 00:13:50|9374.5|9364.5|9375.9|9365.9|9375.9|9365.9|9374.5|9364.5|3
1631837660000|2021-09-17 00:14:20|9375.4|9365.4|9372.3|9362.3|9375.4|9365.4|9372.3|9362.3|4
1631837670000|2021-09-17 00:14:30|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1631837700000|2021-09-17 00:15:00|9371.3|9361.3|9371.6|9361.6|9371.6|9361.6|9371.3|9361.3|3
1631837710000|2021-09-17 00:15:10|9371.9|9361.9|9371.4|9361.4|9371.9|9361.9|9371.4|9361.4|2
1631837740000|2021-09-17 00:15:40|9371.1|9361.1|9371.4|9361.4|9371.4|9361.4|9371.1|9361.1|4
1631837750000|2021-09-17 00:15:50|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837760000|2021-09-17 00:16:00|9371.4|9361.4|9371.4|9361.4|9371.6|9361.6|9371.3|9361.3|4
1631837770000|2021-09-17 00:16:10|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|9371.3|9361.3|1
1631837780000|2021-09-17 00:16:20|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.3|9361.3|7
1631837800000|2021-09-17 00:16:40|9371.3|9361.3|9371.4|9361.4|9371.4|9361.4|9371.3|9361.3|2
1631837810000|2021-09-17 00:16:50|9371.3|9361.3|9370.8|9360.8|9371.3|9361.3|9370.8|9360.8|2
1631837830000|2021-09-17 00:17:10|9370.1|9360.1|9369.6|9359.6|9370.1|9360.1|9369.6|9359.6|2
1631837870000|2021-09-17 00:17:50|9369.9|9359.9|9371.6|9361.6|9371.6|9361.6|9369.9|9359.9|3
1631837900000|2021-09-17 00:18:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1631837930000|2021-09-17 00:18:50|9372.5|9362.5|9375.6|9365.6|9375.6|9365.6|9372.5|9362.5|2
1631837940000|2021-09-17 00:19:00|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|9376.4|9366.4|1
1631837980000|2021-09-17 00:19:40|9376.1|9366.1|9373.9|9363.9|9376.1|9366.1|9373.9|9363.9|2
1631838030000|2021-09-17 00:20:30|9373.6|9363.6|9372.4|9362.4|9373.6|9363.6|9372.4|9362.4|2
1631838040000|2021-09-17 00:20:40|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1631838050000|2021-09-17 00:20:50|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|9372.4|9362.4|1
1631838090000|2021-09-17 00:21:30|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|1
1631838150000|2021-09-17 00:22:30|9371.4|9361.4|9371.6|9361.6|9371.6|9361.6|9371.4|9361.4|2
1631838200000|2021-09-17 00:23:20|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|9371.8|9361.8|1
1631838210000|2021-09-17 00:23:30|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|1
1631838260000|2021-09-17 00:24:20|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|9372.5|9362.5|1
1631838370000|2021-09-17 00:26:10|9372.6|9362.6|9372.8|9362.8|9372.8|9362.8|9372.6|9362.6|2
1631838470000|2021-09-17 00:27:50|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|1
1631838480000|2021-09-17 00:28:00|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|9373.4|9363.4|1
1631838530000|2021-09-17 00:28:50|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|1
1631838590000|2021-09-17 00:29:50|9374.4|9364.4|9375.4|9365.4|9375.4|9365.4|9374.4|9364.4|2
1631838630000|2021-09-17 00:30:30|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|9375.6|9365.6|1
1631838740000|2021-09-17 00:32:20|9376.3|9366.3|9377.6|9367.6|9377.6|9367.6|9376.3|9366.3|2
1631838760000|2021-09-17 00:32:40|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|9377.4|9367.4|1
1631838810000|2021-09-17 00:33:30|9377.6|9367.6|9377.9|9367.9|9377.9|9367.9|9377.6|9367.6|2
1631838820000|2021-09-17 00:33:40|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|9377.6|9367.6|1
1631838950000|2021-09-17 00:35:50|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|9377.9|9367.9|1
1631838960000|2021-09-17 00:36:00|9378.1|9368.1|9383.4|9373.4|9383.4|9373.4|9378.1|9368.1|2
1631838980000|2021-09-17 00:36:20|9385.1|9375.1|9385.1|9375.1|9385.1|9375.1|9385.1|9375.1|1
1631838990000|2021-09-17 00:36:30|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631839000000|2021-09-17 00:36:40|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|9385.5|9375.5|1
1631839070000|2021-09-17 00:37:50|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|9385.3|9375.3|1
1631839100000|2021-09-17 00:38:20|9384.8|9374.8|9383.8|9373.8|9384.8|9374.8|9383.8|9373.8|6
1631839130000|2021-09-17 00:38:50|9384|9374|9384.5|9374.5|9384.5|9374.5|9384|9374|2
1631839140000|2021-09-17 00:39:00|9384.6|9374.6|9383.6|9373.6|9385|9375|9383.6|9373.6|6
1631839150000|2021-09-17 00:39:10|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|9383.8|9373.8|1
1631839200000|2021-09-17 00:40:00|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|9383.9|9373.9|1
1631839220000|2021-09-17 00:40:20|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|9383.6|9373.6|1
1631839240000|2021-09-17 00:40:40|9382.9|9372.9|9382.6|9372.6|9382.9|9372.9|9382.6|9372.6|2
1631839250000|2021-09-17 00:40:50|9382.9|9372.9|9384|9374|9384|9374|9382.9|9372.9|3
1631839270000|2021-09-17 00:41:10|9383.8|9373.8|9382.6|9372.6|9383.8|9373.8|9382.6|9372.6|2
1631839310000|2021-09-17 00:41:50|9382.4|9372.4|9382.3|9372.3|9382.4|9372.4|9382.3|9372.3|2
1631839320000|2021-09-17 00:42:00|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9381.9|9371.9|4
1631839350000|2021-09-17 00:42:30|9382.1|9372.1|9381.9|9371.9|9382.1|9372.1|9381.9|9371.9|2
1631839360000|2021-09-17 00:42:40|9382.1|9372.1|9382.3|9372.3|9382.3|9372.3|9382.1|9372.1|2
1631839370000|2021-09-17 00:42:50|9382.6|9372.6|9382.4|9372.4|9383.9|9373.9|9382.4|9372.4|4
1631839380000|2021-09-17 00:43:00|9382.1|9372.1|9382.3|9372.3|9382.3|9372.3|9381.9|9371.9|3
1631839410000|2021-09-17 00:43:30|9382.1|9372.1|9381.8|9371.8|9382.1|9372.1|9381.8|9371.8|2
1631839420000|2021-09-17 00:43:40|9381.4|9371.4|9381.5|9371.5|9381.5|9371.5|9381.4|9371.4|2
1631839450000|2021-09-17 00:44:10|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|9381.8|9371.8|1
1631839470000|2021-09-17 00:44:30|9381.9|9371.9|9381.9|9371.9|9381.9|9371.9|9381.6|9371.6|3
1631839510000|2021-09-17 00:45:10|9381.6|9371.6|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|3
1631839520000|2021-09-17 00:45:20|9381.9|9371.9|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|2
1631839540000|2021-09-17 00:45:40|9381.1|9371.1|9381.5|9371.5|9381.5|9371.5|9380.8|9370.8|4
1631839560000|2021-09-17 00:46:00|9381.1|9371.1|9381.8|9371.8|9381.8|9371.8|9381.1|9371.1|3
1631839570000|2021-09-17 00:46:10|9382.1|9372.1|9382.4|9372.4|9382.4|9372.4|9382.1|9372.1|3
1631839590000|2021-09-17 00:46:30|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|9382.1|9372.1|1
1631839740000|2021-09-17 00:49:00|9382.4|9372.4|9383.1|9373.1|9383.1|9373.1|9382.4|9372.4|2
1631839750000|2021-09-17 00:49:10|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|9383.3|9373.3|1
1631839760000|2021-09-17 00:49:20|9383|9373|9383.1|9373.1|9383.1|9373.1|9383|9373|2
1631839780000|2021-09-17 00:49:40|9383|9373|9383|9373|9383|9373|9383|9373|1
1631839790000|2021-09-17 00:49:50|9383.1|9373.1|9382.6|9372.6|9383.1|9373.1|9382.4|9372.4|3
1631839800000|2021-09-17 00:50:00|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|9383.1|9373.1|1
1631839820000|2021-09-17 00:50:20|9382.9|9372.9|9382.8|9372.8|9382.9|9372.9|9382.8|9372.8|2
1631839830000|2021-09-17 00:50:30|9382.5|9372.5|9382.6|9372.6|9382.9|9372.9|9382.5|9372.5|7
1631839840000|2021-09-17 00:50:40|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|9382.5|9372.5|1
1631839870000|2021-09-17 00:51:10|9383|9373|9383|9373|9383|9373|9383|9373|1
1631839880000|2021-09-17 00:51:20|9383.4|9373.4|9384|9374|9384|9374|9383.4|9373.4|2
1631839900000|2021-09-17 00:51:40|9384.4|9374.4|9384.3|9374.3|9384.5|9374.5|9384.3|9374.3|3
1631839930000|2021-09-17 00:52:10|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|9384.1|9374.1|1
1631839950000|2021-09-17 00:52:30|9383.6|9373.6|9384.1|9374.1|9384.4|9374.4|9383.6|9373.6|3
1631839960000|2021-09-17 00:52:40|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|9384.4|9374.4|1
1631839970000|2021-09-17 00:52:50|9386.6|9376.6|9387.1|9377.1|9387.1|9377.1|9386.6|9376.6|2
1631839980000|2021-09-17 00:53:00|9387.6|9377.6|9387.8|9377.8|9387.8|9377.8|9387.6|9377.6|2
1631840070000|2021-09-17 00:54:30|9387|9377|9386.6|9376.6|9387|9377|9386.1|9376.1|4
1631840090000|2021-09-17 00:54:50|9386.1|9376.1|9386.6|9376.6|9386.6|9376.6|9386.1|9376.1|2
1631840100000|2021-09-17 00:55:00|9386.9|9376.9|9386.1|9376.1|9386.9|9376.9|9386.1|9376.1|2
1631840140000|2021-09-17 00:55:40|9386|9376|9384.1|9374.1|9386|9376|9384.1|9374.1|4
1631840150000|2021-09-17 00:55:50|9383.8|9373.8|9382.5|9372.5|9383.8|9373.8|9382.5|9372.5|4
1631840160000|2021-09-17 00:56:00|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|9382.9|9372.9|1
1631840170000|2021-09-17 00:56:10|9382.5|9372.5|9382.8|9372.8|9382.8|9372.8|9382.5|9372.5|2
1631840180000|2021-09-17 00:56:20|9382.9|9372.9|9383.6|9373.6|9383.6|9373.6|9382.9|9372.9|3
1631840190000|2021-09-17 00:56:30|9384|9374|9387.4|9377.4|9387.4|9377.4|9384|9374|3
1631840230000|2021-09-17 00:57:10|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1631840240000|2021-09-17 00:57:20|9387.1|9377.1|9387.4|9377.4|9387.4|9377.4|9387.1|9377.1|2
1631840250000|2021-09-17 00:57:30|9387.8|9377.8|9389.3|9379.3|9389.3|9379.3|9387.8|9377.8|2
1631840260000|2021-09-17 00:57:40|9388.9|9378.9|9387.3|9377.3|9388.9|9378.9|9387.3|9377.3|5
1631840270000|2021-09-17 00:57:50|9387|9377|9386.8|9376.8|9387|9377|9385.9|9375.9|5
1631840290000|2021-09-17 00:58:10|9386.6|9376.6|9387.5|9377.5|9388.8|9378.8|9386.6|9376.6|11
1631840300000|2021-09-17 00:58:20|9387.3|9377.3|9386.9|9376.9|9387.3|9377.3|9386.9|9376.9|3
1631840310000|2021-09-17 00:58:30|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|9387.1|9377.1|1
1631840320000|2021-09-17 00:58:40|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|9387.3|9377.3|1
1631840340000|2021-09-17 00:59:00|9387.5|9377.5|9387.8|9377.8|9387.8|9377.8|9387.5|9377.5|2
1631840350000|2021-09-17 00:59:10|9388|9378|9388|9378|9388|9378|9388|9378|1
1631840360000|2021-09-17 00:59:20|9387.8|9377.8|9387.8|9377.8|9388|9378|9387.6|9377.6|5
1631840370000|2021-09-17 00:59:30|9388|9378|9388|9378|9388|9378|9388|9378|1
1631840380000|2021-09-17 00:59:40|9387.8|9377.8|9387.1|9377.1|9388|9378|9387.1|9377.1|8
1631840390000|2021-09-17 00:59:50|9386.8|9376.8|9383.9|9373.9|9386.8|9376.8|9383.9|9373.9|6
1631840400000|2021-09-17 01:00:00|9384.1|9374.1|9388.9|9378.9|9390.5|9380.5|9384.1|9374.1|16
1631840410000|2021-09-17 01:00:10|9389.4|9379.4|9392.1|9382.1|9392.1|9382.1|9389.4|9379.4|23
1631840420000|2021-09-17 01:00:20|9392.4|9382.4|9394.8|9384.8|9394.8|9384.8|9391.4|9381.4|22
1631840430000|2021-09-17 01:00:30|9395|9385|9393.8|9383.8|9395|9385|9393|9383|11
1631840440000|2021-09-17 01:00:40|9394.3|9384.3|9395.9|9385.9|9396.1|9386.1|9394.3|9384.3|7
1631840450000|2021-09-17 01:00:50|9395.6|9385.6|9396|9386|9396.6|9386.6|9394.8|9384.8|20
1631840460000|2021-09-17 01:01:00|9395.6|9385.6|9391.9|9381.9|9395.9|9385.9|9391.9|9381.9|18
1631840470000|2021-09-17 01:01:10|9391.6|9381.6|9387.8|9377.8|9391.6|9381.6|9387.3|9377.3|15
1631840480000|2021-09-17 01:01:20|9387.9|9377.9|9393.5|9383.5|9393.9|9383.9|9387.9|9377.9|21
1631840490000|2021-09-17 01:01:30|9394|9384|9395.9|9385.9|9395.9|9385.9|9393.6|9383.6|21
1631840500000|2021-09-17 01:01:40|9396.1|9386.1|9392.5|9382.5|9396.4|9386.4|9392.5|9382.5|13
1631840510000|2021-09-17 01:01:50|9391.4|9381.4|9392.4|9382.4|9392.6|9382.6|9390.9|9380.9|16
1631840520000|2021-09-17 01:02:00|9392.6|9382.6|9397|9387|9397.3|9387.3|9392.6|9382.6|19
1631840530000|2021-09-17 01:02:10|9398|9388|9397|9387|9398.6|9388.6|9396.8|9386.8|10
1631840540000|2021-09-17 01:02:20|9397.4|9387.4|9398.5|9388.5|9398.5|9388.5|9397.4|9387.4|9
1631840550000|2021-09-17 01:02:30|9400.1|9390.1|9403.3|9393.3|9403.3|9393.3|9399.6|9389.6|14
1631840560000|2021-09-17 01:02:40|9402.9|9392.9|9402.9|9392.9|9404.4|9394.4|9402.4|9392.4|14
1631840570000|2021-09-17 01:02:50|9403.1|9393.1|9404.3|9394.3|9404.3|9394.3|9403.1|9393.1|5
1631840580000|2021-09-17 01:03:00|9404.4|9394.4|9409.1|9399.1|9409.1|9399.1|9404.4|9394.4|19
1631840590000|2021-09-17 01:03:10|9408.8|9398.8|9408.3|9398.3|9409.8|9399.8|9408.1|9398.1|17
1631840600000|2021-09-17 01:03:20|9408|9398|9406.5|9396.5|9408|9398|9406.5|9396.5|14
1631840610000|2021-09-17 01:03:30|9406.3|9396.3|9403.9|9393.9|9406.3|9396.3|9403.4|9393.4|8
1631840620000|2021-09-17 01:03:40|9403.6|9393.6|9404.8|9394.8|9406.3|9396.3|9403.6|9393.6|13
1631840630000|2021-09-17 01:03:50|9404.5|9394.5|9401.9|9391.9|9404.9|9394.9|9400.9|9390.9|19
1631840640000|2021-09-17 01:04:00|9400.3|9390.3|9401.4|9391.4|9401.9|9391.9|9399.9|9389.9|11
1631840650000|2021-09-17 01:04:10|9401.9|9391.9|9404.5|9394.5|9404.8|9394.8|9399.9|9389.9|12
1631840660000|2021-09-17 01:04:20|9404.4|9394.4|9402.1|9392.1|9404.6|9394.6|9402.1|9392.1|8
1631840670000|2021-09-17 01:04:30|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1631840680000|2021-09-17 01:04:40|9403.1|9393.1|9402.4|9392.4|9403.1|9393.1|9401.9|9391.9|9
1631840690000|2021-09-17 01:04:50|9402.9|9392.9|9402.6|9392.6|9403.1|9393.1|9402.6|9392.6|5
1631840700000|2021-09-17 01:05:00|9402.4|9392.4|9396.3|9386.3|9402.4|9392.4|9396.3|9386.3|13
1631840710000|2021-09-17 01:05:10|9396|9386|9394.4|9384.4|9397|9387|9394.1|9384.1|18
1631840720000|2021-09-17 01:05:20|9394.3|9384.3|9397.3|9387.3|9397.3|9387.3|9393.9|9383.9|12
1631840730000|2021-09-17 01:05:30|9397|9387|9399.1|9389.1|9400.3|9390.3|9397|9387|15
1631840740000|2021-09-17 01:05:40|9399.5|9389.5|9400.3|9390.3|9400.4|9390.4|9399.3|9389.3|11
1631840750000|2021-09-17 01:05:50|9400.5|9390.5|9401.5|9391.5|9401.5|9391.5|9400.5|9390.5|7
1631840760000|2021-09-17 01:06:00|9401.4|9391.4|9399.6|9389.6|9401.4|9391.4|9399.3|9389.3|4
1631840770000|2021-09-17 01:06:10|9399.9|9389.9|9400.4|9390.4|9400.8|9390.8|9399.9|9389.9|11
1631840780000|2021-09-17 01:06:20|9400.6|9390.6|9401.4|9391.4|9401.9|9391.9|9400.6|9390.6|6
1631840790000|2021-09-17 01:06:30|9401.6|9391.6|9401.4|9391.4|9402.4|9392.4|9400.9|9390.9|11
1631840800000|2021-09-17 01:06:40|9401.1|9391.1|9399|9389|9401.4|9391.4|9399|9389|10
1631840810000|2021-09-17 01:06:50|9399.3|9389.3|9399|9389|9399.3|9389.3|9399|9389|2
1631840820000|2021-09-17 01:07:00|9399.3|9389.3|9397.3|9387.3|9399.3|9389.3|9397.1|9387.1|7
1631840830000|2021-09-17 01:07:10|9396.9|9386.9|9398|9388|9398|9388|9396.9|9386.9|6
1631840840000|2021-09-17 01:07:20|9397.5|9387.5|9399.5|9389.5|9399.5|9389.5|9397.4|9387.4|8
1631840850000|2021-09-17 01:07:30|9399.9|9389.9|9400.9|9390.9|9401.1|9391.1|9399.8|9389.8|6
1631840860000|2021-09-17 01:07:40|9401.3|9391.3|9400.9|9390.9|9401.3|9391.3|9400.9|9390.9|2
1631840870000|2021-09-17 01:07:50|9400.5|9390.5|9400.6|9390.6|9401.3|9391.3|9399.9|9389.9|9
1631840880000|2021-09-17 01:08:00|9400.4|9390.4|9399.1|9389.1|9400.6|9390.6|9397|9387|15
1631840890000|2021-09-17 01:08:10|9399.4|9389.4|9399.1|9389.1|9399.4|9389.4|9399.1|9389.1|2
1631840900000|2021-09-17 01:08:20|9399.4|9389.4|9398.9|9388.9|9399.4|9389.4|9398.9|9388.9|3
1631840910000|2021-09-17 01:08:30|9398.8|9388.8|9398.8|9388.8|9398.9|9388.9|9398.6|9388.6|4
1631840920000|2021-09-17 01:08:40|9398.5|9388.5|9396.1|9386.1|9398.5|9388.5|9396.1|9386.1|7
1631840930000|2021-09-17 01:08:50|9396.6|9386.6|9400.1|9390.1|9400.1|9390.1|9396.6|9386.6|7
1631840940000|2021-09-17 01:09:00|9400.4|9390.4|9403.9|9393.9|9403.9|9393.9|9400.4|9390.4|8
1631840950000|2021-09-17 01:09:10|9404.1|9394.1|9404.4|9394.4|9404.4|9394.4|9404.1|9394.1|2
1631840960000|2021-09-17 01:09:20|9404.6|9394.6|9404.9|9394.9|9404.9|9394.9|9404.6|9394.6|2
1631840970000|2021-09-17 01:09:30|9406|9396|9407.5|9397.5|9407.6|9397.6|9406|9396|9
1631840980000|2021-09-17 01:09:40|9407.1|9397.1|9409.6|9399.6|9409.6|9399.6|9407.1|9397.1|8
1631840990000|2021-09-17 01:09:50|9409.3|9399.3|9411.1|9401.1|9412.4|9402.4|9409.3|9399.3|10
1631841000000|2021-09-17 01:10:00|9410.6|9400.6|9409.9|9399.9|9410.6|9400.6|9409.9|9399.9|3
1631841010000|2021-09-17 01:10:10|9410.3|9400.3|9407.9|9397.9|9410.3|9400.3|9407.6|9397.6|6
1631841020000|2021-09-17 01:10:20|9408.3|9398.3|9412.3|9402.3|9412.3|9402.3|9408.3|9398.3|8
1631841030000|2021-09-17 01:10:30|9412.1|9402.1|9410.6|9400.6|9412.1|9402.1|9409.6|9399.6|9
1631841040000|2021-09-17 01:10:40|9410.9|9400.9|9409.6|9399.6|9410.9|9400.9|9409.1|9399.1|5
1631841050000|2021-09-17 01:10:50|9409.3|9399.3|9409.6|9399.6|9409.6|9399.6|9408.9|9398.9|8
1631841060000|2021-09-17 01:11:00|9410.1|9400.1|9407.6|9397.6|9410.1|9400.1|9407.1|9397.1|8
1631841070000|2021-09-17 01:11:10|9407.9|9397.9|9409.3|9399.3|9411|9401|9407.9|9397.9|10
1631841080000|2021-09-17 01:11:20|9410.1|9400.1|9409.8|9399.8|9411.6|9401.6|9409.5|9399.5|15
1631841090000|2021-09-17 01:11:30|9409.1|9399.1|9404.9|9394.9|9409.1|9399.1|9404.5|9394.5|14
1631841100000|2021-09-17 01:11:40|9404.8|9394.8|9404.1|9394.1|9404.8|9394.8|9404.1|9394.1|4
1631841110000|2021-09-17 01:11:50|9404|9394|9405|9395|9406.1|9396.1|9403.8|9393.8|6
1631841120000|2021-09-17 01:12:00|9404.8|9394.8|9407.6|9397.6|9408.1|9398.1|9404.8|9394.8|8
1631841130000|2021-09-17 01:12:10|9407.9|9397.9|9406.1|9396.1|9407.9|9397.9|9404.6|9394.6|6
1631841140000|2021-09-17 01:12:20|9406.4|9396.4|9407.5|9397.5|9407.5|9397.5|9406.4|9396.4|8
1631841150000|2021-09-17 01:12:30|9407.6|9397.6|9410.4|9400.4|9410.4|9400.4|9407.6|9397.6|4
1631841160000|2021-09-17 01:12:40|9409.9|9399.9|9409.1|9399.1|9409.9|9399.9|9408.6|9398.6|7
1631841170000|2021-09-17 01:12:50|9408.9|9398.9|9407.4|9397.4|9408.9|9398.9|9407.1|9397.1|9
1631841180000|2021-09-17 01:13:00|9407.1|9397.1|9406.4|9396.4|9407.1|9397.1|9405.6|9395.6|11
1631841190000|2021-09-17 01:13:10|9406.1|9396.1|9405.8|9395.8|9406.4|9396.4|9403.8|9393.8|16
1631841200000|2021-09-17 01:13:20|9406.1|9396.1|9406.4|9396.4|9406.8|9396.8|9406.1|9396.1|5
1631841210000|2021-09-17 01:13:30|9406.5|9396.5|9406.6|9396.6|9406.6|9396.6|9406.4|9396.4|7
1631841220000|2021-09-17 01:13:40|9406.4|9396.4|9406.8|9396.8|9406.8|9396.8|9406.4|9396.4|5
1631841230000|2021-09-17 01:13:50|9406.6|9396.6|9406.8|9396.8|9406.8|9396.8|9406.4|9396.4|4
1631841240000|2021-09-17 01:14:00|9406.6|9396.6|9406.6|9396.6|9407.4|9397.4|9406.6|9396.6|5
1631841250000|2021-09-17 01:14:10|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|1
1631841260000|2021-09-17 01:14:20|9406.6|9396.6|9406.6|9396.6|9406.6|9396.6|9406.3|9396.3|5
1631841290000|2021-09-17 01:14:50|9405.8|9395.8|9406.6|9396.6|9406.6|9396.6|9405.8|9395.8|2
1631841300000|2021-09-17 01:15:00|9406.4|9396.4|9406.6|9396.6|9406.6|9396.6|9406.4|9396.4|2
1631841310000|2021-09-17 01:15:10|9406.4|9396.4|9408.3|9398.3|9408.3|9398.3|9406.4|9396.4|4
1631841320000|2021-09-17 01:15:20|9408.1|9398.1|9408.1|9398.1|9408.3|9398.3|9408.1|9398.1|3
1631841330000|2021-09-17 01:15:30|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|9408.3|9398.3|1
1631841340000|2021-09-17 01:15:40|9408.8|9398.8|9408.4|9398.4|9409.5|9399.5|9408.4|9398.4|7
1631841350000|2021-09-17 01:15:50|9408.6|9398.6|9409.3|9399.3|9409.3|9399.3|9408.6|9398.6|3
1631841360000|2021-09-17 01:16:00|9409.5|9399.5|9408.1|9398.1|9409.8|9399.8|9407.9|9397.9|12
1631841370000|2021-09-17 01:16:10|9408.5|9398.5|9411.4|9401.4|9411.4|9401.4|9408.5|9398.5|15
1631841380000|2021-09-17 01:16:20|9411.6|9401.6|9415.4|9405.4|9415.6|9405.6|9411.4|9401.4|9
1631841390000|2021-09-17 01:16:30|9415.8|9405.8|9416.6|9406.6|9416.8|9406.8|9414.9|9404.9|13
1631841400000|2021-09-17 01:16:40|9417.4|9407.4|9416.1|9406.1|9418.4|9408.4|9416.1|9406.1|10
1631841410000|2021-09-17 01:16:50|9416.5|9406.5|9417.9|9407.9|9417.9|9407.9|9416.5|9406.5|9
1631841420000|2021-09-17 01:17:00|9417.1|9407.1|9414.9|9404.9|9417.9|9407.9|9414.6|9404.6|17
1631841430000|2021-09-17 01:17:10|9415.1|9405.1|9414.6|9404.6|9415.3|9405.3|9414.6|9404.6|4
1631841440000|2021-09-17 01:17:20|9414.4|9404.4|9412.9|9402.9|9414.4|9404.4|9412.4|9402.4|11
1631841450000|2021-09-17 01:17:30|9413.3|9403.3|9413.8|9403.8|9414.3|9404.3|9413.3|9403.3|8
1631841460000|2021-09-17 01:17:40|9413.4|9403.4|9413.1|9403.1|9414.1|9404.1|9412.9|9402.9|7
1631841470000|2021-09-17 01:17:50|9413.4|9403.4|9413.1|9403.1|9413.4|9403.4|9413.1|9403.1|2
1631841480000|2021-09-17 01:18:00|9413|9403|9414.3|9404.3|9414.3|9404.3|9412.4|9402.4|8
1631841490000|2021-09-17 01:18:10|9414|9404|9414.1|9404.1|9414.3|9404.3|9414|9404|6
1631841500000|2021-09-17 01:18:20|9414|9404|9414|9404|9414|9404|9414|9404|1
1631841510000|2021-09-17 01:18:30|9413.8|9403.8|9414.1|9404.1|9414.1|9404.1|9413|9403|7
1631841520000|2021-09-17 01:18:40|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|9414.3|9404.3|1
1631841530000|2021-09-17 01:18:50|9413.9|9403.9|9415.4|9405.4|9415.4|9405.4|9413.4|9403.4|6
1631841540000|2021-09-17 01:19:00|9416|9406|9416|9406|9416|9406|9416|9406|1
1631841560000|2021-09-17 01:19:20|9415.9|9405.9|9413|9403|9415.9|9405.9|9413|9403|8
1631841570000|2021-09-17 01:19:30|9413.1|9403.1|9415.9|9405.9|9417.4|9407.4|9413.1|9403.1|13
1631841580000|2021-09-17 01:19:40|9416.1|9406.1|9419.4|9409.4|9419.4|9409.4|9416.1|9406.1|17
1631841590000|2021-09-17 01:19:50|9420.1|9410.1|9421.8|9411.8|9422.6|9412.6|9419.6|9409.6|21
1631841600000|2021-09-17 01:20:00|9422|9412|9420.9|9410.9|9422.6|9412.6|9420.9|9410.9|15
1631841610000|2021-09-17 01:20:10|9421|9411|9419.6|9409.6|9421.4|9411.4|9419.6|9409.6|7
1631841620000|2021-09-17 01:20:20|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|5
1631841630000|2021-09-17 01:20:30|9419.6|9409.6|9417.3|9407.3|9419.6|9409.6|9416.6|9406.6|9
1631841640000|2021-09-17 01:20:40|9417|9407|9420.3|9410.3|9420.3|9410.3|9417|9407|13
1631841650000|2021-09-17 01:20:50|9419.8|9409.8|9421.4|9411.4|9421.4|9411.4|9419.5|9409.5|10
1631841660000|2021-09-17 01:21:00|9421.1|9411.1|9421.1|9411.1|9421.4|9411.4|9420.9|9410.9|5
1631841670000|2021-09-17 01:21:10|9420.9|9410.9|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|12
1631841680000|2021-09-17 01:21:20|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9417.6|9407.6|9
1631841690000|2021-09-17 01:21:30|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|3
1631841700000|2021-09-17 01:21:40|9419.1|9409.1|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|8
1631841710000|2021-09-17 01:21:50|9420.4|9410.4|9419.9|9409.9|9420.4|9410.4|9419.6|9409.6|5
1631841720000|2021-09-17 01:22:00|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|9
1631841730000|2021-09-17 01:22:10|9419.1|9409.1|9417.4|9407.4|9419.4|9409.4|9417.1|9407.1|10
1631841740000|2021-09-17 01:22:20|9417.6|9407.6|9417.1|9407.1|9418.6|9408.6|9417.1|9407.1|12
1631841750000|2021-09-17 01:22:30|9417.4|9407.4|9417.4|9407.4|9417.6|9407.6|9417.1|9407.1|13
1631841760000|2021-09-17 01:22:40|9417.6|9407.6|9417.9|9407.9|9418.1|9408.1|9416.6|9406.6|12
1631841780000|2021-09-17 01:23:00|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1631841790000|2021-09-17 01:23:10|9417.9|9407.9|9417|9407|9418|9408|9417|9407|4
1631841800000|2021-09-17 01:23:20|9417.4|9407.4|9418|9408|9418.8|9408.8|9417.4|9407.4|12
1631841820000|2021-09-17 01:23:40|9417.8|9407.8|9417.9|9407.9|9417.9|9407.9|9417.1|9407.1|7
1631841830000|2021-09-17 01:23:50|9418.8|9408.8|9418|9408|9418.8|9408.8|9418|9408|4
1631841840000|2021-09-17 01:24:00|9417.8|9407.8|9415.1|9405.1|9417.8|9407.8|9415.1|9405.1|3
1631841850000|2021-09-17 01:24:10|9415.9|9405.9|9414.1|9404.1|9416.1|9406.1|9414.1|9404.1|7
1631841860000|2021-09-17 01:24:20|9414.4|9404.4|9415.4|9405.4|9415.6|9405.6|9414.4|9404.4|6
1631841870000|2021-09-17 01:24:30|9415.6|9405.6|9415.1|9405.1|9415.6|9405.6|9415.1|9405.1|11
1631841880000|2021-09-17 01:24:40|9414.9|9404.9|9415.4|9405.4|9415.6|9405.6|9414.6|9404.6|8
1631841890000|2021-09-17 01:24:50|9415.6|9405.6|9418.1|9408.1|9418.4|9408.4|9415.6|9405.6|8
1631841900000|2021-09-17 01:25:00|9418.4|9408.4|9418.8|9408.8|9418.8|9408.8|9418.4|9408.4|6
1631841910000|2021-09-17 01:25:10|9419.4|9409.4|9418.6|9408.6|9419.4|9409.4|9418.6|9408.6|6
1631841920000|2021-09-17 01:25:20|9418.3|9408.3|9418.3|9408.3|9418.8|9408.8|9417.6|9407.6|7
1631841950000|2021-09-17 01:25:50|9417.5|9407.5|9416.9|9406.9|9417.5|9407.5|9416.5|9406.5|6
1631841960000|2021-09-17 01:26:00|9415.6|9405.6|9415.6|9405.6|9415.9|9405.9|9415.3|9405.3|7
1631841970000|2021-09-17 01:26:10|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9413.6|9403.6|8
1631841980000|2021-09-17 01:26:20|9414.6|9404.6|9413.1|9403.1|9414.6|9404.6|9413.1|9403.1|8
1631841990000|2021-09-17 01:26:30|9413.3|9403.3|9413.6|9403.6|9414.1|9404.1|9413.3|9403.3|9
1631842000000|2021-09-17 01:26:40|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1631842010000|2021-09-17 01:26:50|9412.6|9402.6|9414.1|9404.1|9414.1|9404.1|9411.8|9401.8|14
1631842030000|2021-09-17 01:27:10|9414|9404|9414|9404|9414|9404|9414|9404|1
1631842050000|2021-09-17 01:27:30|9413.9|9403.9|9413.6|9403.6|9413.9|9403.9|9413.4|9403.4|4
1631842060000|2021-09-17 01:27:40|9413.1|9403.1|9413.4|9403.4|9413.4|9403.4|9413.1|9403.1|4
1631842070000|2021-09-17 01:27:50|9413.6|9403.6|9413.1|9403.1|9413.6|9403.6|9413.1|9403.1|2
1631842080000|2021-09-17 01:28:00|9412.9|9402.9|9411.6|9401.6|9412.9|9402.9|9411.4|9401.4|7
1631842090000|2021-09-17 01:28:10|9411.4|9401.4|9408.8|9398.8|9411.4|9401.4|9408.1|9398.1|15
1631842100000|2021-09-17 01:28:20|9408.4|9398.4|9406.3|9396.3|9408.4|9398.4|9405.4|9395.4|12
1631842110000|2021-09-17 01:28:30|9405.9|9395.9|9406|9396|9406|9396|9404.6|9394.6|11
1631842120000|2021-09-17 01:28:40|9406.3|9396.3|9406.9|9396.9|9406.9|9396.9|9406.3|9396.3|2
1631842130000|2021-09-17 01:28:50|9407.3|9397.3|9405|9395|9407.4|9397.4|9404.8|9394.8|9
1631842140000|2021-09-17 01:29:00|9405.4|9395.4|9402.6|9392.6|9405.4|9395.4|9402|9392|12
1631842150000|2021-09-17 01:29:10|9402.4|9392.4|9402|9392|9402.6|9392.6|9402|9392|8
1631842160000|2021-09-17 01:29:20|9399.4|9389.4|9399.4|9389.4|9399.8|9389.8|9399.4|9389.4|3
1631842170000|2021-09-17 01:29:30|9399.1|9389.1|9399.8|9389.8|9400.5|9390.5|9399.1|9389.1|7
1631842180000|2021-09-17 01:29:40|9400|9390|9401.5|9391.5|9401.5|9391.5|9399.9|9389.9|18
1631842190000|2021-09-17 01:29:50|9402.9|9392.9|9404.8|9394.8|9405.1|9395.1|9402.9|9392.9|12
1631842200000|2021-09-17 01:30:00|9405.6|9395.6|9403|9393|9405.6|9395.6|9402.9|9392.9|12
1631842210000|2021-09-17 01:30:10|9403.1|9393.1|9402.1|9392.1|9403.5|9393.5|9402.1|9392.1|6
1631842220000|2021-09-17 01:30:20|9401.9|9391.9|9402.1|9392.1|9402.1|9392.1|9401.9|9391.9|4
1631842230000|2021-09-17 01:30:30|9402.4|9392.4|9406.4|9396.4|9406.4|9396.4|9402.4|9392.4|8
1631842240000|2021-09-17 01:30:40|9404.9|9394.9|9403.9|9393.9|9404.9|9394.9|9402.9|9392.9|9
1631842250000|2021-09-17 01:30:50|9403.6|9393.6|9404.1|9394.1|9406|9396|9403.6|9393.6|8
1631842260000|2021-09-17 01:31:00|9403.9|9393.9|9403.3|9393.3|9403.9|9393.9|9402.5|9392.5|13
1631842270000|2021-09-17 01:31:10|9403|9393|9402.6|9392.6|9403|9393|9402.3|9392.3|7
1631842280000|2021-09-17 01:31:20|9402.4|9392.4|9402.1|9392.1|9402.6|9392.6|9401.9|9391.9|8
1631842290000|2021-09-17 01:31:30|9400.9|9390.9|9401.4|9391.4|9401.9|9391.9|9400.9|9390.9|10
1631842300000|2021-09-17 01:31:40|9401.6|9391.6|9403.1|9393.1|9403.1|9393.1|9401.3|9391.3|8
1631842310000|2021-09-17 01:31:50|9402.9|9392.9|9404.6|9394.6|9404.6|9394.6|9402.9|9392.9|7
1631842320000|2021-09-17 01:32:00|9404.9|9394.9|9400.6|9390.6|9404.9|9394.9|9400.6|9390.6|14
1631842330000|2021-09-17 01:32:10|9400.4|9390.4|9397.6|9387.6|9400.6|9390.6|9397.4|9387.4|7
1631842340000|2021-09-17 01:32:20|9397.4|9387.4|9397.4|9387.4|9398.9|9388.9|9396.4|9386.4|16
1631842350000|2021-09-17 01:32:30|9398|9388|9398|9388|9398|9388|9396.9|9386.9|18
1631842360000|2021-09-17 01:32:40|9397.4|9387.4|9397.6|9387.6|9397.9|9387.9|9397.4|9387.4|9
1631842370000|2021-09-17 01:32:50|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.6|9387.6|9
1631842380000|2021-09-17 01:33:00|9397.8|9387.8|9393.9|9383.9|9397.8|9387.8|9393.9|9383.9|22
1631842390000|2021-09-17 01:33:10|9392.1|9382.1|9394|9384|9394|9384|9391.6|9381.6|15
1631842400000|2021-09-17 01:33:20|9394.5|9384.5|9396.4|9386.4|9396.6|9386.6|9394.1|9384.1|8
1631842420000|2021-09-17 01:33:40|9396.3|9386.3|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|6
1631842430000|2021-09-17 01:33:50|9396.8|9386.8|9398.8|9388.8|9398.8|9388.8|9396.8|9386.8|6
1631842440000|2021-09-17 01:34:00|9398.9|9388.9|9398.6|9388.6|9398.9|9388.9|9398.6|9388.6|2
1631842450000|2021-09-17 01:34:10|9398.4|9388.4|9398.4|9388.4|9398.4|9388.4|9398.1|9388.1|3
1631842460000|2021-09-17 01:34:20|9398.1|9388.1|9398.6|9388.6|9398.6|9388.6|9398.1|9388.1|5
1631842470000|2021-09-17 01:34:30|9398.4|9388.4|9397.6|9387.6|9398.4|9388.4|9397.4|9387.4|4
1631842480000|2021-09-17 01:34:40|9398|9388|9398|9388|9398|9388|9398|9388|1
1631842490000|2021-09-17 01:34:50|9397.8|9387.8|9397.4|9387.4|9397.9|9387.9|9397.4|9387.4|4
1631842500000|2021-09-17 01:35:00|9397.1|9387.1|9397|9387|9397.1|9387.1|9396.5|9386.5|5
1631842510000|2021-09-17 01:35:10|9397.3|9387.3|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|11
1631842520000|2021-09-17 01:35:20|9397.4|9387.4|9398.1|9388.1|9398.1|9388.1|9397.4|9387.4|4
1631842530000|2021-09-17 01:35:30|9398.6|9388.6|9396.5|9386.5|9398.6|9388.6|9396.5|9386.5|2
1631842540000|2021-09-17 01:35:40|9396.8|9386.8|9397.1|9387.1|9399|9389|9396.8|9386.8|8
1631842550000|2021-09-17 01:35:50|9397.5|9387.5|9396.3|9386.3|9397.5|9387.5|9396.3|9386.3|3
1631842560000|2021-09-17 01:36:00|9396.4|9386.4|9398.1|9388.1|9398.1|9388.1|9396.4|9386.4|5
1631842570000|2021-09-17 01:36:10|9397.1|9387.1|9398.1|9388.1|9398.9|9388.9|9397.1|9387.1|9
1631842580000|2021-09-17 01:36:20|9398.4|9388.4|9398.9|9388.9|9399.1|9389.1|9398.4|9388.4|7
1631842590000|2021-09-17 01:36:30|9399.1|9389.1|9400|9390|9400.3|9390.3|9399.1|9389.1|6
1631842600000|2021-09-17 01:36:40|9399.8|9389.8|9400.6|9390.6|9401.3|9391.3|9399.8|9389.8|8
1631842610000|2021-09-17 01:36:50|9400.9|9390.9|9401.6|9391.6|9401.6|9391.6|9400.6|9390.6|8
1631842620000|2021-09-17 01:37:00|9401.4|9391.4|9401.8|9391.8|9402.3|9392.3|9401.4|9391.4|9
1631842630000|2021-09-17 01:37:10|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9401.1|9391.1|5
1631842640000|2021-09-17 01:37:20|9401.1|9391.1|9401.6|9391.6|9401.6|9391.6|9401.1|9391.1|3
1631842650000|2021-09-17 01:37:30|9401.4|9391.4|9401.4|9391.4|9401.4|9391.4|9400.9|9390.9|12
1631842660000|2021-09-17 01:37:40|9401.8|9391.8|9402.3|9392.3|9402.8|9392.8|9401.8|9391.8|6
1631842670000|2021-09-17 01:37:50|9402|9392|9404|9394|9404.3|9394.3|9402|9392|8
1631842680000|2021-09-17 01:38:00|9404.3|9394.3|9404.4|9394.4|9405|9395|9402.6|9392.6|10
1631842690000|2021-09-17 01:38:10|9404.1|9394.1|9407.4|9397.4|9407.4|9397.4|9403.9|9393.9|13
1631842700000|2021-09-17 01:38:20|9408.4|9398.4|9407.4|9397.4|9408.4|9398.4|9407.1|9397.1|6
1631842710000|2021-09-17 01:38:30|9407.1|9397.1|9410.3|9400.3|9410.3|9400.3|9407.1|9397.1|11
1631842720000|2021-09-17 01:38:40|9410.1|9400.1|9410|9400|9410.1|9400.1|9408|9398|13
1631842730000|2021-09-17 01:38:50|9409.8|9399.8|9413.6|9403.6|9413.6|9403.6|9409.8|9399.8|9
1631842740000|2021-09-17 01:39:00|9414.1|9404.1|9412.4|9402.4|9414.1|9404.1|9412.4|9402.4|9
1631842750000|2021-09-17 01:39:10|9412.1|9402.1|9413.1|9403.1|9413.1|9403.1|9411|9401|10
1631842760000|2021-09-17 01:39:20|9413.4|9403.4|9412.9|9402.9|9413.6|9403.6|9412.9|9402.9|7
1631842770000|2021-09-17 01:39:30|9413.1|9403.1|9412.9|9402.9|9413.1|9403.1|9412.9|9402.9|12
1631842780000|2021-09-17 01:39:40|9413.1|9403.1|9410.4|9400.4|9413.1|9403.1|9409.4|9399.4|16
1631842790000|2021-09-17 01:39:50|9410.6|9400.6|9412.4|9402.4|9413.6|9403.6|9410.4|9400.4|18
1631842800000|2021-09-17 01:40:00|9413.1|9403.1|9411.9|9401.9|9413.6|9403.6|9411.9|9401.9|12
1631842810000|2021-09-17 01:40:10|9411.8|9401.8|9410.4|9400.4|9411.8|9401.8|9409.6|9399.6|11
1631842820000|2021-09-17 01:40:20|9410.1|9400.1|9412|9402|9412.3|9402.3|9409.6|9399.6|19
1631842830000|2021-09-17 01:40:30|9412.3|9402.3|9414.1|9404.1|9414.1|9404.1|9412.3|9402.3|7
1631842840000|2021-09-17 01:40:40|9413.5|9403.5|9412.9|9402.9|9413.5|9403.5|9412.1|9402.1|4
1631842850000|2021-09-17 01:40:50|9413.1|9403.1|9413.4|9403.4|9413.4|9403.4|9412.3|9402.3|8
1631842860000|2021-09-17 01:41:00|9413.6|9403.6|9410.9|9400.9|9413.6|9403.6|9410.9|9400.9|10
1631842870000|2021-09-17 01:41:10|9411|9401|9410.3|9400.3|9411.4|9401.4|9410.3|9400.3|7
1631842880000|2021-09-17 01:41:20|9411.5|9401.5|9412.9|9402.9|9413.5|9403.5|9411.5|9401.5|15
1631842890000|2021-09-17 01:41:30|9412.6|9402.6|9412.6|9402.6|9413.6|9403.6|9412.4|9402.4|10
1631842900000|2021-09-17 01:41:40|9412.9|9402.9|9414|9404|9414.5|9404.5|9412.9|9402.9|6
1631842910000|2021-09-17 01:41:50|9413.8|9403.8|9409.9|9399.9|9413.8|9403.8|9409.3|9399.3|12
1631842920000|2021-09-17 01:42:00|9410.1|9400.1|9411.5|9401.5|9411.8|9401.8|9410.1|9400.1|9
1631842930000|2021-09-17 01:42:10|9411.3|9401.3|9412.9|9402.9|9412.9|9402.9|9411|9401|13
1631842940000|2021-09-17 01:42:20|9412.6|9402.6|9412.4|9402.4|9412.9|9402.9|9411.4|9401.4|15
1631842950000|2021-09-17 01:42:30|9412.6|9402.6|9411.4|9401.4|9415.1|9405.1|9411.3|9401.3|18
1631842960000|2021-09-17 01:42:40|9411.1|9401.1|9409.9|9399.9|9411.5|9401.5|9409.9|9399.9|19
1631842970000|2021-09-17 01:42:50|9410.4|9400.4|9411|9401|9411.6|9401.6|9410|9400|9
1631842980000|2021-09-17 01:43:00|9410.9|9400.9|9410.4|9400.4|9411.3|9401.3|9409.9|9399.9|12
1631842990000|2021-09-17 01:43:10|9410.1|9400.1|9410|9400|9410.5|9400.5|9409.4|9399.4|15
1631843000000|2021-09-17 01:43:20|9410.1|9400.1|9406.8|9396.8|9410.4|9400.4|9406|9396|13
1631843010000|2021-09-17 01:43:30|9406.5|9396.5|9407.4|9397.4|9407.4|9397.4|9406.1|9396.1|14
1631843020000|2021-09-17 01:43:40|9407.6|9397.6|9408.4|9398.4|9408.5|9398.5|9407.4|9397.4|8
1631843030000|2021-09-17 01:43:50|9408.1|9398.1|9406.9|9396.9|9408.1|9398.1|9406.9|9396.9|4
1631843040000|2021-09-17 01:44:00|9406.6|9396.6|9406.1|9396.1|9406.6|9396.6|9405.9|9395.9|7
1631843050000|2021-09-17 01:44:10|9406.5|9396.5|9407.6|9397.6|9408.1|9398.1|9406.4|9396.4|14
1631843060000|2021-09-17 01:44:20|9406.5|9396.5|9406.9|9396.9|9406.9|9396.9|9405.9|9395.9|9
1631843070000|2021-09-17 01:44:30|9407.1|9397.1|9407.6|9397.6|9408.5|9398.5|9407.1|9397.1|10
1631843080000|2021-09-17 01:44:40|9407.9|9397.9|9408.3|9398.3|9408.3|9398.3|9407.6|9397.6|6
1631843090000|2021-09-17 01:44:50|9408.5|9398.5|9408|9398|9408.5|9398.5|9408|9398|3
1631843100000|2021-09-17 01:45:00|9408.3|9398.3|9408.4|9398.4|9409.9|9399.9|9408.3|9398.3|11
1631843110000|2021-09-17 01:45:10|9408.1|9398.1|9407.5|9397.5|9408.1|9398.1|9407.5|9397.5|2
1631843120000|2021-09-17 01:45:20|9407.8|9397.8|9408.5|9398.5|9408.5|9398.5|9407.5|9397.5|10
1631843140000|2021-09-17 01:45:40|9408.8|9398.8|9409.6|9399.6|9409.8|9399.8|9408.8|9398.8|8
1631843150000|2021-09-17 01:45:50|9409.4|9399.4|9409.4|9399.4|9410.1|9400.1|9409.4|9399.4|13
1631843160000|2021-09-17 01:46:00|9409.8|9399.8|9405.8|9395.8|9409.8|9399.8|9405.8|9395.8|12
1631843170000|2021-09-17 01:46:10|9405.5|9395.5|9401.6|9391.6|9405.5|9395.5|9401.6|9391.6|21
1631843180000|2021-09-17 01:46:20|9402.1|9392.1|9401.1|9391.1|9402.1|9392.1|9400.6|9390.6|14
1631843190000|2021-09-17 01:46:30|9401.4|9391.4|9400.9|9390.9|9401.6|9391.6|9400.1|9390.1|18
1631843200000|2021-09-17 01:46:40|9400.6|9390.6|9401.5|9391.5|9401.5|9391.5|9399.4|9389.4|12
1631843210000|2021-09-17 01:46:50|9401.3|9391.3|9399.9|9389.9|9401.4|9391.4|9399.9|9389.9|14
1631843220000|2021-09-17 01:47:00|9400|9390|9402.1|9392.1|9402.1|9392.1|9400|9390|16
1631843230000|2021-09-17 01:47:10|9401.8|9391.8|9402.1|9392.1|9402.1|9392.1|9400.3|9390.3|12
1631843240000|2021-09-17 01:47:20|9401.9|9391.9|9401.6|9391.6|9401.9|9391.9|9401.6|9391.6|2
1631843250000|2021-09-17 01:47:30|9401.9|9391.9|9401.9|9391.9|9402.1|9392.1|9401.6|9391.6|7
1631843260000|2021-09-17 01:47:40|9402.1|9392.1|9402|9392|9403|9393|9402|9392|5
1631843270000|2021-09-17 01:47:50|9402.6|9392.6|9402|9392|9403.9|9393.9|9402|9392|13
1631843280000|2021-09-17 01:48:00|9402.4|9392.4|9404.4|9394.4|9404.4|9394.4|9402.4|9392.4|10
1631843290000|2021-09-17 01:48:10|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1631843300000|2021-09-17 01:48:20|9404.4|9394.4|9406.5|9396.5|9406.5|9396.5|9404.4|9394.4|11
1631843310000|2021-09-17 01:48:30|9406.8|9396.8|9407.3|9397.3|9407.3|9397.3|9406.8|9396.8|2
1631843320000|2021-09-17 01:48:40|9407|9397|9405.8|9395.8|9407|9397|9404.5|9394.5|10
1631843330000|2021-09-17 01:48:50|9406|9396|9407|9397|9407.8|9397.8|9406|9396|10
1631843340000|2021-09-17 01:49:00|9406.8|9396.8|9406.1|9396.1|9406.8|9396.8|9406.1|9396.1|4
1631843350000|2021-09-17 01:49:10|9406.4|9396.4|9407.3|9397.3|9407.6|9397.6|9406.1|9396.1|8
1631843360000|2021-09-17 01:49:20|9407|9397|9403.8|9393.8|9407|9397|9403.6|9393.6|15
1631843370000|2021-09-17 01:49:30|9404|9394|9404.1|9394.1|9404.1|9394.1|9404|9394|2
1631843380000|2021-09-17 01:49:40|9404.4|9394.4|9404.8|9394.8|9405.3|9395.3|9403.9|9393.9|13
1631843390000|2021-09-17 01:49:50|9404.5|9394.5|9404.1|9394.1|9405.8|9395.8|9404.1|9394.1|17
1631843400000|2021-09-17 01:50:00|9403.9|9393.9|9398.9|9388.9|9404.1|9394.1|9398.9|9388.9|13
1631843410000|2021-09-17 01:50:10|9399.1|9389.1|9397.8|9387.8|9399.4|9389.4|9397.3|9387.3|11
1631843420000|2021-09-17 01:50:20|9396.9|9386.9|9396.5|9386.5|9398.1|9388.1|9396.5|9386.5|14
1631843430000|2021-09-17 01:50:30|9396.1|9386.1|9396.9|9386.9|9396.9|9386.9|9395.6|9385.6|15
1631843440000|2021-09-17 01:50:40|9396.4|9386.4|9396.4|9386.4|9396.9|9386.9|9395.5|9385.5|15
1631843450000|2021-09-17 01:50:50|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9395.1|9385.1|8
1631843460000|2021-09-17 01:51:00|9396.4|9386.4|9395.9|9385.9|9396.6|9386.6|9395.4|9385.4|10
1631843470000|2021-09-17 01:51:10|9396.1|9386.1|9398.8|9388.8|9398.8|9388.8|9396.1|9386.1|7
1631843480000|2021-09-17 01:51:20|9399|9389|9397.6|9387.6|9399.4|9389.4|9396.9|9386.9|10
1631843490000|2021-09-17 01:51:30|9397.9|9387.9|9399|9389|9399|9389|9397.9|9387.9|6
1631843500000|2021-09-17 01:51:40|9398.6|9388.6|9399.4|9389.4|9399.9|9389.9|9398.4|9388.4|12
1631843510000|2021-09-17 01:51:50|9398.9|9388.9|9397.1|9387.1|9398.9|9388.9|9397.1|9387.1|6
1631843520000|2021-09-17 01:52:00|9396.9|9386.9|9399.4|9389.4|9399.4|9389.4|9396.6|9386.6|12
1631843530000|2021-09-17 01:52:10|9398.8|9388.8|9399|9389|9399.1|9389.1|9398.4|9388.4|16
1631843540000|2021-09-17 01:52:20|9399.5|9389.5|9398.6|9388.6|9399.9|9389.9|9398|9388|11
1631843550000|2021-09-17 01:52:30|9398.8|9388.8|9397.9|9387.9|9398.9|9388.9|9397.9|9387.9|4
1631843560000|2021-09-17 01:52:40|9397.8|9387.8|9396.6|9386.6|9397.8|9387.8|9396.1|9386.1|15
1631843580000|2021-09-17 01:53:00|9396.5|9386.5|9396.6|9386.6|9396.9|9386.9|9396.1|9386.1|8
1631843590000|2021-09-17 01:53:10|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|9396.8|9386.8|1
1631843600000|2021-09-17 01:53:20|9397.1|9387.1|9397.1|9387.1|9397.1|9387.1|9396.9|9386.9|3
1631843610000|2021-09-17 01:53:30|9396.9|9386.9|9394.6|9384.6|9396.9|9386.9|9394.6|9384.6|5
1631843620000|2021-09-17 01:53:40|9395.4|9385.4|9395.9|9385.9|9395.9|9385.9|9395.4|9385.4|5
1631843630000|2021-09-17 01:53:50|9395.5|9385.5|9394.3|9384.3|9396.3|9386.3|9394.3|9384.3|11
1631843640000|2021-09-17 01:54:00|9394|9384|9393.4|9383.4|9394|9384|9393.4|9383.4|8
1631843650000|2021-09-17 01:54:10|9393.6|9383.6|9391.9|9381.9|9393.6|9383.6|9391.4|9381.4|12
1631843660000|2021-09-17 01:54:20|9391.6|9381.6|9391.1|9381.1|9391.6|9381.6|9390.9|9380.9|7
1631843670000|2021-09-17 01:54:30|9389.9|9379.9|9390.4|9380.4|9391.1|9381.1|9389.9|9379.9|8
1631843680000|2021-09-17 01:54:40|9390.5|9380.5|9390.3|9380.3|9390.5|9380.5|9390.3|9380.3|2
1631843690000|2021-09-17 01:54:50|9390.6|9380.6|9391.1|9381.1|9391.1|9381.1|9390.1|9380.1|9
1631843700000|2021-09-17 01:55:00|9391|9381|9390.6|9380.6|9391.1|9381.1|9390.5|9380.5|8
1631843710000|2021-09-17 01:55:10|9390.9|9380.9|9390.9|9380.9|9391.1|9381.1|9390.6|9380.6|5
1631843720000|2021-09-17 01:55:20|9390.6|9380.6|9389.6|9379.6|9390.8|9380.8|9389.4|9379.4|13
1631843730000|2021-09-17 01:55:30|9389.4|9379.4|9389.4|9379.4|9389.6|9379.6|9389.4|9379.4|3
1631843740000|2021-09-17 01:55:40|9389.6|9379.6|9391.1|9381.1|9391.1|9381.1|9389.6|9379.6|7
1631843750000|2021-09-17 01:55:50|9390.9|9380.9|9391.1|9381.1|9391.1|9381.1|9390.9|9380.9|4
1631843760000|2021-09-17 01:56:00|9390.1|9380.1|9390.9|9380.9|9390.9|9380.9|9390.1|9380.1|11
1631843770000|2021-09-17 01:56:10|9390.6|9380.6|9390.9|9380.9|9390.9|9380.9|9390.6|9380.6|4
1631843780000|2021-09-17 01:56:20|9391.1|9381.1|9392.5|9382.5|9392.5|9382.5|9391.1|9381.1|5
1631843790000|2021-09-17 01:56:30|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|9392.1|9382.1|1
1631843800000|2021-09-17 01:56:40|9393|9383|9392.9|9382.9|9393.4|9383.4|9392.4|9382.4|15
1631843810000|2021-09-17 01:56:50|9393.1|9383.1|9391.8|9381.8|9393.1|9383.1|9391.4|9381.4|13
1631843820000|2021-09-17 01:57:00|9392|9382|9390.9|9380.9|9392.3|9382.3|9390.8|9380.8|14
1631843830000|2021-09-17 01:57:10|9390.6|9380.6|9392.3|9382.3|9392.3|9382.3|9390.1|9380.1|8
1631843840000|2021-09-17 01:57:20|9392.4|9382.4|9393.1|9383.1|9393.4|9383.4|9392.3|9382.3|12
1631843850000|2021-09-17 01:57:30|9393.4|9383.4|9394.1|9384.1|9394.4|9384.4|9393.4|9383.4|7
1631843860000|2021-09-17 01:57:40|9394.3|9384.3|9394.1|9384.1|9394.4|9384.4|9393.6|9383.6|9
1631843870000|2021-09-17 01:57:50|9393.9|9383.9|9393.9|9383.9|9394.1|9384.1|9393.6|9383.6|5
1631843880000|2021-09-17 01:58:00|9394.1|9384.1|9393.4|9383.4|9394.1|9384.1|9393.1|9383.1|9
1631843890000|2021-09-17 01:58:10|9393.6|9383.6|9394.4|9384.4|9394.4|9384.4|9393.6|9383.6|7
1631843900000|2021-09-17 01:58:20|9395.1|9385.1|9396.6|9386.6|9397.1|9387.1|9395.1|9385.1|12
1631843910000|2021-09-17 01:58:30|9396.4|9386.4|9396.5|9386.5|9396.5|9386.5|9396.3|9386.3|5
1631843920000|2021-09-17 01:58:40|9396.3|9386.3|9396.4|9386.4|9396.4|9386.4|9395.8|9385.8|5
1631843930000|2021-09-17 01:58:50|9396.6|9386.6|9394.8|9384.8|9396.6|9386.6|9394.6|9384.6|12
1631843940000|2021-09-17 01:59:00|9395.1|9385.1|9395.9|9385.9|9395.9|9385.9|9394.6|9384.6|13
1631843950000|2021-09-17 01:59:10|9395.6|9385.6|9394.9|9384.9|9395.6|9385.6|9394.9|9384.9|7
1631843960000|2021-09-17 01:59:20|9394.5|9384.5|9395.6|9385.6|9395.9|9385.9|9393.9|9383.9|10
1631843970000|2021-09-17 01:59:30|9395.9|9385.9|9396.3|9386.3|9396.6|9386.6|9395.9|9385.9|9
1631843980000|2021-09-17 01:59:40|9395.8|9385.8|9393.4|9383.4|9395.8|9385.8|9393.4|9383.4|19
1631843990000|2021-09-17 01:59:50|9393.6|9383.6|9393.9|9383.9|9394.4|9384.4|9393.3|9383.3|11
1631844000000|2021-09-17 02:00:00|9393.6|9383.6|9392.5|9382.5|9393.6|9383.6|9392.3|9382.3|8
1631844010000|2021-09-17 02:00:10|9392.3|9382.3|9392.9|9382.9|9392.9|9382.9|9391.6|9381.6|11
1631844020000|2021-09-17 02:00:20|9393|9383|9394.9|9384.9|9395|9385|9393|9383|14
1631844030000|2021-09-17 02:00:30|9394.6|9384.6|9395.3|9385.3|9396.1|9386.1|9393.9|9383.9|19
1631844040000|2021-09-17 02:00:40|9395.5|9385.5|9395.9|9385.9|9396.6|9386.6|9395.5|9385.5|7
1631844050000|2021-09-17 02:00:50|9395.5|9385.5|9396.4|9386.4|9396.4|9386.4|9395.5|9385.5|8
1631844060000|2021-09-17 02:01:00|9396.1|9386.1|9396.1|9386.1|9396.4|9386.4|9396.1|9386.1|3
1631844070000|2021-09-17 02:01:10|9395.9|9385.9|9395.9|9385.9|9396.1|9386.1|9395.6|9385.6|12
1631844080000|2021-09-17 02:01:20|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|1
1631844090000|2021-09-17 02:01:30|9395.9|9385.9|9396.8|9386.8|9396.8|9386.8|9395.6|9385.6|7
1631844100000|2021-09-17 02:01:40|9397.4|9387.4|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|3
1631844110000|2021-09-17 02:01:50|9397.1|9387.1|9397.4|9387.4|9397.4|9387.4|9397.1|9387.1|2
1631844120000|2021-09-17 02:02:00|9397.6|9387.6|9399.1|9389.1|9399.1|9389.1|9397.6|9387.6|5
1631844130000|2021-09-17 02:02:10|9398.9|9388.9|9396.4|9386.4|9398.9|9388.9|9396.1|9386.1|12
1631844140000|2021-09-17 02:02:20|9396.5|9386.5|9397.9|9387.9|9397.9|9387.9|9396.5|9386.5|8
1631844150000|2021-09-17 02:02:30|9398.4|9388.4|9397.4|9387.4|9398.4|9388.4|9397.4|9387.4|4
1631844160000|2021-09-17 02:02:40|9397.6|9387.6|9397.8|9387.8|9397.8|9387.8|9397.4|9387.4|4
1631844170000|2021-09-17 02:02:50|9398.1|9388.1|9397.9|9387.9|9399|9389|9397.9|9387.9|13
1631844180000|2021-09-17 02:03:00|9398.4|9388.4|9398.1|9388.1|9398.6|9388.6|9397.9|9387.9|7
1631844190000|2021-09-17 02:03:10|9397.8|9387.8|9398.3|9388.3|9399.1|9389.1|9397.8|9387.8|11
1631844200000|2021-09-17 02:03:20|9398.4|9388.4|9399.1|9389.1|9399.4|9389.4|9398.4|9388.4|5
1631844210000|2021-09-17 02:03:30|9398.9|9388.9|9399.4|9389.4|9399.4|9389.4|9398.4|9388.4|8
1631844220000|2021-09-17 02:03:40|9399.6|9389.6|9401.4|9391.4|9401.4|9391.4|9399.6|9389.6|8
1631844230000|2021-09-17 02:03:50|9400.9|9390.9|9400.9|9390.9|9402.4|9392.4|9400.9|9390.9|15
1631844240000|2021-09-17 02:04:00|9401|9391|9400.3|9390.3|9401.6|9391.6|9400.3|9390.3|9
1631844250000|2021-09-17 02:04:10|9400.9|9390.9|9401.1|9391.1|9401.1|9391.1|9400.9|9390.9|2
1631844260000|2021-09-17 02:04:20|9400.9|9390.9|9400.9|9390.9|9401.1|9391.1|9400.9|9390.9|3
1631844270000|2021-09-17 02:04:30|9401.1|9391.1|9401.1|9391.1|9401.9|9391.9|9401.1|9391.1|12
1631844280000|2021-09-17 02:04:40|9401.4|9391.4|9401.6|9391.6|9401.6|9391.6|9401.3|9391.3|3
1631844290000|2021-09-17 02:04:50|9401.4|9391.4|9401.9|9391.9|9401.9|9391.9|9401.1|9391.1|4
1631844300000|2021-09-17 02:05:00|9402.1|9392.1|9401.9|9391.9|9403.1|9393.1|9401.9|9391.9|9
1631844310000|2021-09-17 02:05:10|9402.1|9392.1|9402.4|9392.4|9402.4|9392.4|9402.1|9392.1|8
1631844320000|2021-09-17 02:05:20|9402.1|9392.1|9401.8|9391.8|9402.4|9392.4|9401.8|9391.8|5
1631844340000|2021-09-17 02:05:40|9401.6|9391.6|9401.9|9391.9|9402.6|9392.6|9401.6|9391.6|7
1631844350000|2021-09-17 02:05:50|9402|9392|9401.6|9391.6|9402|9392|9401.6|9391.6|5
1631844360000|2021-09-17 02:06:00|9401.5|9391.5|9402.9|9392.9|9402.9|9392.9|9401.5|9391.5|9
1631844370000|2021-09-17 02:06:10|9403.1|9393.1|9403.1|9393.1|9404.1|9394.1|9402.9|9392.9|12
1631844380000|2021-09-17 02:06:20|9403.4|9393.4|9404.1|9394.1|9404.6|9394.6|9403.4|9393.4|6
1631844390000|2021-09-17 02:06:30|9404.4|9394.4|9405.9|9395.9|9406.1|9396.1|9404.4|9394.4|13
1631844400000|2021-09-17 02:06:40|9406.1|9396.1|9407.5|9397.5|9408|9398|9404.5|9394.5|13
1631844410000|2021-09-17 02:06:50|9408|9398|9408.4|9398.4|9408.4|9398.4|9407.9|9397.9|8
1631844420000|2021-09-17 02:07:00|9408.6|9398.6|9408.4|9398.4|9409.4|9399.4|9408.4|9398.4|15
1631844430000|2021-09-17 02:07:10|9408.3|9398.3|9405.6|9395.6|9408.3|9398.3|9405.6|9395.6|14
1631844440000|2021-09-17 02:07:20|9405.9|9395.9|9406|9396|9406.1|9396.1|9404.6|9394.6|16
1631844450000|2021-09-17 02:07:30|9405.8|9395.8|9404.4|9394.4|9406.1|9396.1|9403.9|9393.9|14
1631844460000|2021-09-17 02:07:40|9404.6|9394.6|9404.6|9394.6|9405.9|9395.9|9404.6|9394.6|12
1631844470000|2021-09-17 02:07:50|9405.1|9395.1|9404.3|9394.3|9405.1|9395.1|9404.3|9394.3|13
1631844480000|2021-09-17 02:08:00|9404|9394|9402.4|9392.4|9404.4|9394.4|9401.1|9391.1|20
1631844490000|2021-09-17 02:08:10|9402.6|9392.6|9401.4|9391.4|9402.6|9392.6|9401.1|9391.1|13
1631844500000|2021-09-17 02:08:20|9401.1|9391.1|9402.1|9392.1|9402.1|9392.1|9401.1|9391.1|7
1631844510000|2021-09-17 02:08:30|9401.9|9391.9|9399.6|9389.6|9402.4|9392.4|9399.3|9389.3|16
1631844520000|2021-09-17 02:08:40|9399.4|9389.4|9398.4|9388.4|9399.6|9389.6|9398.3|9388.3|10
1631844530000|2021-09-17 02:08:50|9398|9388|9400.1|9390.1|9400.1|9390.1|9398|9388|12
1631844540000|2021-09-17 02:09:00|9399.9|9389.9|9400.1|9390.1|9400.4|9390.4|9399.4|9389.4|9
1631844550000|2021-09-17 02:09:10|9399.9|9389.9|9399.3|9389.3|9400.1|9390.1|9399.3|9389.3|8
1631844560000|2021-09-17 02:09:20|9399|9389|9399.9|9389.9|9400.1|9390.1|9399|9389|8
1631844570000|2021-09-17 02:09:30|9399.5|9389.5|9397.8|9387.8|9400.4|9390.4|9397.8|9387.8|10
1631844580000|2021-09-17 02:09:40|9397.4|9387.4|9397.9|9387.9|9398.6|9388.6|9397.4|9387.4|11
1631844590000|2021-09-17 02:09:50|9398.1|9388.1|9397|9387|9398.1|9388.1|9397|9387|8
1631844600000|2021-09-17 02:10:00|9397.4|9387.4|9397.9|9387.9|9397.9|9387.9|9397.4|9387.4|5
1631844610000|2021-09-17 02:10:10|9398.1|9388.1|9397.6|9387.6|9398.1|9388.1|9397.4|9387.4|11
1631844620000|2021-09-17 02:10:20|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|10
1631844630000|2021-09-17 02:10:30|9397.4|9387.4|9398.4|9388.4|9398.4|9388.4|9397.4|9387.4|8
1631844640000|2021-09-17 02:10:40|9398.1|9388.1|9398.6|9388.6|9399.3|9389.3|9397.9|9387.9|6
1631844650000|2021-09-17 02:10:50|9398.4|9388.4|9398.9|9388.9|9399.5|9389.5|9398.4|9388.4|5
1631844670000|2021-09-17 02:11:10|9399.1|9389.1|9400.4|9390.4|9400.6|9390.6|9398.9|9388.9|7
1631844680000|2021-09-17 02:11:20|9400.8|9390.8|9402.9|9392.9|9402.9|9392.9|9400.8|9390.8|12
1631844690000|2021-09-17 02:11:30|9403.1|9393.1|9403.4|9393.4|9403.4|9393.4|9402.4|9392.4|14
1631844700000|2021-09-17 02:11:40|9403.1|9393.1|9402.4|9392.4|9403.1|9393.1|9402|9392|6
1631844710000|2021-09-17 02:11:50|9402|9392|9402.1|9392.1|9402.3|9392.3|9402|9392|3
1631844720000|2021-09-17 02:12:00|9402.3|9392.3|9403.6|9393.6|9403.6|9393.6|9402.1|9392.1|12
1631844730000|2021-09-17 02:12:10|9403.9|9393.9|9404.1|9394.1|9404.1|9394.1|9403.9|9393.9|2
1631844740000|2021-09-17 02:12:20|9404.4|9394.4|9403.8|9393.8|9404.4|9394.4|9403.8|9393.8|4
1631844750000|2021-09-17 02:12:30|9404.1|9394.1|9404.3|9394.3|9405.3|9395.3|9403.8|9393.8|16
1631844760000|2021-09-17 02:12:40|9404|9394|9404.8|9394.8|9404.8|9394.8|9404|9394|6
1631844770000|2021-09-17 02:12:50|9405.1|9395.1|9404.9|9394.9|9405.4|9395.4|9404.9|9394.9|4
1631844780000|2021-09-17 02:13:00|9404.5|9394.5|9405.4|9395.4|9405.4|9395.4|9404|9394|8
1631844790000|2021-09-17 02:13:10|9405.1|9395.1|9404.9|9394.9|9405.1|9395.1|9404.9|9394.9|2
1631844800000|2021-09-17 02:13:20|9404.8|9394.8|9404|9394|9404.9|9394.9|9404|9394|6
1631844810000|2021-09-17 02:13:30|9403.9|9393.9|9403.4|9393.4|9403.9|9393.9|9402.4|9392.4|12
1631844820000|2021-09-17 02:13:40|9402.9|9392.9|9402.9|9392.9|9403.1|9393.1|9402.9|9392.9|3
1631844830000|2021-09-17 02:13:50|9403.1|9393.1|9403.4|9393.4|9403.4|9393.4|9403.1|9393.1|2
1631844840000|2021-09-17 02:14:00|9403.1|9393.1|9404.5|9394.5|9404.8|9394.8|9403.1|9393.1|17
1631844850000|2021-09-17 02:14:10|9404.3|9394.3|9404.1|9394.1|9404.3|9394.3|9403.5|9393.5|6
1631844860000|2021-09-17 02:14:20|9404.4|9394.4|9404.4|9394.4|9404.9|9394.9|9403.9|9393.9|12
1631844870000|2021-09-17 02:14:30|9404.6|9394.6|9403.4|9393.4|9404.6|9394.6|9403.4|9393.4|8
1631844880000|2021-09-17 02:14:40|9403.6|9393.6|9403.9|9393.9|9404.1|9394.1|9403.6|9393.6|3
1631844890000|2021-09-17 02:14:50|9404.1|9394.1|9405.4|9395.4|9405.4|9395.4|9403.6|9393.6|14
1631844900000|2021-09-17 02:15:00|9405.1|9395.1|9405.1|9395.1|9405.4|9395.4|9404.9|9394.9|11
1631844910000|2021-09-17 02:15:10|9404.9|9394.9|9404.5|9394.5|9405.1|9395.1|9404.5|9394.5|4
1631844920000|2021-09-17 02:15:20|9404.9|9394.9|9404.9|9394.9|9405.1|9395.1|9404.9|9394.9|3
1631844930000|2021-09-17 02:15:30|9404.5|9394.5|9405.6|9395.6|9405.6|9395.6|9404.4|9394.4|11
1631844940000|2021-09-17 02:15:40|9405.4|9395.4|9405.1|9395.1|9405.4|9395.4|9404.9|9394.9|4
1631844950000|2021-09-17 02:15:50|9404.9|9394.9|9405.1|9395.1|9405.1|9395.1|9404.9|9394.9|4
1631844960000|2021-09-17 02:16:00|9405.4|9395.4|9405.1|9395.1|9405.6|9395.6|9405.1|9395.1|4
1631844970000|2021-09-17 02:16:10|9404.8|9394.8|9404.9|9394.9|9404.9|9394.9|9404.6|9394.6|3
1631844980000|2021-09-17 02:16:20|9404.6|9394.6|9405.1|9395.1|9405.1|9395.1|9404.6|9394.6|7
1631844990000|2021-09-17 02:16:30|9405.4|9395.4|9404.9|9394.9|9405.4|9395.4|9404.9|9394.9|3
1631845000000|2021-09-17 02:16:40|9404.6|9394.6|9403.6|9393.6|9404.8|9394.8|9403.4|9393.4|7
1631845010000|2021-09-17 02:16:50|9403.4|9393.4|9402.6|9392.6|9403.4|9393.4|9402.6|9392.6|4
1631845020000|2021-09-17 02:17:00|9402.1|9392.1|9401.1|9391.1|9402.4|9392.4|9401.1|9391.1|4
1631845030000|2021-09-17 02:17:10|9401.4|9391.4|9401.3|9391.3|9401.6|9391.6|9401|9391|5
1631845040000|2021-09-17 02:17:20|9401.6|9391.6|9402.4|9392.4|9402.4|9392.4|9401.6|9391.6|4
1631845050000|2021-09-17 02:17:30|9401.9|9391.9|9401.1|9391.1|9402.3|9392.3|9401.1|9391.1|6
1631845060000|2021-09-17 02:17:40|9401.4|9391.4|9401.1|9391.1|9401.4|9391.4|9401.1|9391.1|2
1631845070000|2021-09-17 02:17:50|9401.4|9391.4|9402.1|9392.1|9402.4|9392.4|9401.4|9391.4|6
1631845080000|2021-09-17 02:18:00|9402.4|9392.4|9402.6|9392.6|9402.6|9392.6|9401.1|9391.1|6
1631845090000|2021-09-17 02:18:10|9402.4|9392.4|9402.4|9392.4|9402.6|9392.6|9402.4|9392.4|7
1631845100000|2021-09-17 02:18:20|9402.6|9392.6|9402.4|9392.4|9402.6|9392.6|9402.1|9392.1|9
1631845110000|2021-09-17 02:18:30|9402.6|9392.6|9403.9|9393.9|9403.9|9393.9|9402.6|9392.6|10
1631845120000|2021-09-17 02:18:40|9403.8|9393.8|9403.8|9393.8|9403.9|9393.9|9403.6|9393.6|4
1631845130000|2021-09-17 02:18:50|9403.9|9393.9|9403.8|9393.8|9403.9|9393.9|9403.4|9393.4|7
1631845140000|2021-09-17 02:19:00|9403.9|9393.9|9404|9394|9404.6|9394.6|9403.9|9393.9|5
1631845150000|2021-09-17 02:19:10|9404.4|9394.4|9403.6|9393.6|9404.4|9394.4|9403.6|9393.6|3
1631845160000|2021-09-17 02:19:20|9403.4|9393.4|9403.4|9393.4|9403.9|9393.9|9403.4|9393.4|5
1631845170000|2021-09-17 02:19:30|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|3
1631845180000|2021-09-17 02:19:40|9402.6|9392.6|9403.6|9393.6|9403.6|9393.6|9402.4|9392.4|8
1631845190000|2021-09-17 02:19:50|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|9403.4|9393.4|1
1631845200000|2021-09-17 02:20:00|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|1
1631845210000|2021-09-17 02:20:10|9402.6|9392.6|9402.4|9392.4|9402.6|9392.6|9402.1|9392.1|3
1631845220000|2021-09-17 02:20:20|9402.6|9392.6|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|2
1631845230000|2021-09-17 02:20:30|9403.1|9393.1|9403.5|9393.5|9403.5|9393.5|9403|9393|6
1631845240000|2021-09-17 02:20:40|9404.1|9394.1|9403.8|9393.8|9404.1|9394.1|9403.8|9393.8|2
1631845260000|2021-09-17 02:21:00|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|9403.6|9393.6|1
1631845270000|2021-09-17 02:21:10|9403.4|9393.4|9403.6|9393.6|9403.6|9393.6|9402.9|9392.9|4
1631845310000|2021-09-17 02:21:50|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|9403.8|9393.8|1
1631845320000|2021-09-17 02:22:00|9404.9|9394.9|9405.8|9395.8|9405.9|9395.9|9404.9|9394.9|9
1631845330000|2021-09-17 02:22:10|9406|9396|9405.8|9395.8|9406|9396|9405.8|9395.8|2
1631845340000|2021-09-17 02:22:20|9405.6|9395.6|9405.4|9395.4|9405.6|9395.6|9404.9|9394.9|8
1631845350000|2021-09-17 02:22:30|9405.1|9395.1|9405.8|9395.8|9405.9|9395.9|9405.1|9395.1|5
1631845370000|2021-09-17 02:22:50|9405.9|9395.9|9405.9|9395.9|9405.9|9395.9|9405.8|9395.8|3
1631845380000|2021-09-17 02:23:00|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|9406.1|9396.1|1
1631845390000|2021-09-17 02:23:10|9406|9396|9405.1|9395.1|9406|9396|9405.1|9395.1|4
1631845400000|2021-09-17 02:23:20|9405.4|9395.4|9405.1|9395.1|9405.4|9395.4|9404.4|9394.4|8
1631845410000|2021-09-17 02:23:30|9404.9|9394.9|9405.4|9395.4|9405.6|9395.6|9404.4|9394.4|10
1631845420000|2021-09-17 02:23:40|9405.6|9395.6|9404.4|9394.4|9405.6|9395.6|9404.4|9394.4|5
1631845440000|2021-09-17 02:24:00|9404.1|9394.1|9403.5|9393.5|9404.1|9394.1|9403.4|9393.4|4
1631845450000|2021-09-17 02:24:10|9403.4|9393.4|9402.9|9392.9|9403.8|9393.8|9402.9|9392.9|12
1631845460000|2021-09-17 02:24:20|9403.1|9393.1|9402.4|9392.4|9403.1|9393.1|9402.4|9392.4|7
1631845470000|2021-09-17 02:24:30|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.4|9392.4|3
1631845480000|2021-09-17 02:24:40|9402.4|9392.4|9402.6|9392.6|9402.9|9392.9|9402.4|9392.4|5
1631845490000|2021-09-17 02:24:50|9402.1|9392.1|9402.3|9392.3|9402.6|9392.6|9401.8|9391.8|10
1631845500000|2021-09-17 02:25:00|9401.9|9391.9|9400.9|9390.9|9401.9|9391.9|9400.9|9390.9|3
1631845510000|2021-09-17 02:25:10|9401.1|9391.1|9401.3|9391.3|9401.9|9391.9|9401.1|9391.1|3
1631845520000|2021-09-17 02:25:20|9402.1|9392.1|9401.1|9391.1|9402.1|9392.1|9401.1|9391.1|3
1631845530000|2021-09-17 02:25:30|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1631845540000|2021-09-17 02:25:40|9402.4|9392.4|9401.8|9391.8|9402.4|9392.4|9401.5|9391.5|3
1631845560000|2021-09-17 02:26:00|9402.4|9392.4|9402.1|9392.1|9402.4|9392.4|9402.1|9392.1|2
1631845570000|2021-09-17 02:26:10|9401.6|9391.6|9402.1|9392.1|9402.1|9392.1|9401.6|9391.6|6
1631845580000|2021-09-17 02:26:20|9401.6|9391.6|9402.1|9392.1|9402.1|9392.1|9401.5|9391.5|6
1631845590000|2021-09-17 02:26:30|9401.6|9391.6|9402.9|9392.9|9402.9|9392.9|9401.6|9391.6|6
1631845600000|2021-09-17 02:26:40|9402.6|9392.6|9402.4|9392.4|9402.9|9392.9|9402.4|9392.4|6
1631845610000|2021-09-17 02:26:50|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|9402.6|9392.6|1
1631845640000|2021-09-17 02:27:20|9402.9|9392.9|9404|9394|9404|9394|9402.9|9392.9|4
1631845660000|2021-09-17 02:27:40|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|9403.9|9393.9|1
1631845670000|2021-09-17 02:27:50|9403.6|9393.6|9403.1|9393.1|9403.6|9393.6|9402.9|9392.9|6
1631845680000|2021-09-17 02:28:00|9402.9|9392.9|9403.1|9393.1|9403.9|9393.9|9402.9|9392.9|12
1631845690000|2021-09-17 02:28:10|9402.3|9392.3|9402.6|9392.6|9402.6|9392.6|9402.3|9392.3|8
1631845700000|2021-09-17 02:28:20|9402.9|9392.9|9402.9|9392.9|9402.9|9392.9|9402.6|9392.6|3
1631845720000|2021-09-17 02:28:40|9403|9393|9403.4|9393.4|9403.4|9393.4|9402.9|9392.9|5
1631845730000|2021-09-17 02:28:50|9403.1|9393.1|9402.9|9392.9|9403.1|9393.1|9402.9|9392.9|4
1631845740000|2021-09-17 02:29:00|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|9403.1|9393.1|1
1631845750000|2021-09-17 02:29:10|9402.9|9392.9|9402.6|9392.6|9402.9|9392.9|9402.6|9392.6|2
1631845760000|2021-09-17 02:29:20|9402.4|9392.4|9401.8|9391.8|9402.4|9392.4|9401.8|9391.8|3
1631845770000|2021-09-17 02:29:30|9402|9392|9402.1|9392.1|9402.4|9392.4|9401.8|9391.8|5
1631845780000|2021-09-17 02:29:40|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|9401.8|9391.8|1
1631845790000|2021-09-17 02:29:50|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|9402.1|9392.1|1
1631845800000|2021-09-17 02:30:00|9401.8|9391.8|9403.9|9393.9|9404.4|9394.4|9400|9390|16
1631845810000|2021-09-17 02:30:10|9404.1|9394.1|9405.6|9395.6|9405.9|9395.9|9404.1|9394.1|13
1631845820000|2021-09-17 02:30:20|9405.1|9395.1|9404.8|9394.8|9405.6|9395.6|9404.5|9394.5|18
1631845830000|2021-09-17 02:30:30|9404.5|9394.5|9402.9|9392.9|9404.9|9394.9|9402.9|9392.9|11
1631845840000|2021-09-17 02:30:40|9403.1|9393.1|9403.3|9393.3|9403.3|9393.3|9402.9|9392.9|3
1631845850000|2021-09-17 02:30:50|9403.4|9393.4|9401.9|9391.9|9403.4|9393.4|9401.9|9391.9|6
1631845860000|2021-09-17 02:31:00|9401.6|9391.6|9399.6|9389.6|9402|9392|9399.4|9389.4|13
1631845870000|2021-09-17 02:31:10|9399.4|9389.4|9400.3|9390.3|9400.3|9390.3|9399.4|9389.4|7
1631845880000|2021-09-17 02:31:20|9400.5|9390.5|9399.1|9389.1|9400.5|9390.5|9398.9|9388.9|12
1631845890000|2021-09-17 02:31:30|9398.8|9388.8|9399.1|9389.1|9399.1|9389.1|9398.8|9388.8|4
1631845900000|2021-09-17 02:31:40|9399.4|9389.4|9399.1|9389.1|9399.9|9389.9|9398.4|9388.4|15
1631845910000|2021-09-17 02:31:50|9399.4|9389.4|9400.9|9390.9|9401.1|9391.1|9399.4|9389.4|14
1631845920000|2021-09-17 02:32:00|9401.1|9391.1|9402.4|9392.4|9402.4|9392.4|9401.1|9391.1|5
1631845930000|2021-09-17 02:32:10|9402.6|9392.6|9403.4|9393.4|9403.6|9393.6|9402.6|9392.6|6
1631845940000|2021-09-17 02:32:20|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.1|9393.1|12
1631845950000|2021-09-17 02:32:30|9404.4|9394.4|9402.4|9392.4|9404.4|9394.4|9402.4|9392.4|7
1631845960000|2021-09-17 02:32:40|9402.1|9392.1|9402.8|9392.8|9402.8|9392.8|9402.1|9392.1|3
1631845970000|2021-09-17 02:32:50|9402.6|9392.6|9401.8|9391.8|9402.6|9392.6|9401.5|9391.5|8
1631845980000|2021-09-17 02:33:00|9401.9|9391.9|9401.8|9391.8|9403.1|9393.1|9401.8|9391.8|10
1631845990000|2021-09-17 02:33:10|9402|9392|9403.1|9393.1|9403.1|9393.1|9402|9392|6
1631846000000|2021-09-17 02:33:20|9403.4|9393.4|9403.9|9393.9|9404.1|9394.1|9403.4|9393.4|4
1631846010000|2021-09-17 02:33:30|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|9404.1|9394.1|1
1631846020000|2021-09-17 02:33:40|9404.3|9394.3|9405.9|9395.9|9405.9|9395.9|9404.3|9394.3|5
1631846030000|2021-09-17 02:33:50|9406.1|9396.1|9405.6|9395.6|9406.1|9396.1|9405.6|9395.6|5
1631846040000|2021-09-17 02:34:00|9405.4|9395.4|9404.9|9394.9|9405.4|9395.4|9404.9|9394.9|3
1631846050000|2021-09-17 02:34:10|9404.6|9394.6|9405.9|9395.9|9406|9396|9404.6|9394.6|6
1631846060000|2021-09-17 02:34:20|9405.6|9395.6|9406|9396|9406|9396|9405.6|9395.6|3
1631846070000|2021-09-17 02:34:30|9405.9|9395.9|9404.4|9394.4|9405.9|9395.9|9404|9394|5
1631846080000|2021-09-17 02:34:40|9404.1|9394.1|9404.1|9394.1|9404.4|9394.4|9404.1|9394.1|3
1631846090000|2021-09-17 02:34:50|9404.4|9394.4|9403.1|9393.1|9405.6|9395.6|9402.9|9392.9|14
1631846100000|2021-09-17 02:35:00|9402.9|9392.9|9406.1|9396.1|9406.6|9396.6|9402.9|9392.9|14
1631846110000|2021-09-17 02:35:10|9406.4|9396.4|9406.9|9396.9|9407.1|9397.1|9406.4|9396.4|9
1631846120000|2021-09-17 02:35:20|9406.5|9396.5|9404.1|9394.1|9406.5|9396.5|9403.6|9393.6|15
1631846130000|2021-09-17 02:35:30|9404|9394|9403.9|9393.9|9404|9394|9403.9|9393.9|2
1631846140000|2021-09-17 02:35:40|9403|9393|9404.1|9394.1|9404.1|9394.1|9403|9393|5
1631846150000|2021-09-17 02:35:50|9403.9|9393.9|9405.4|9395.4|9405.4|9395.4|9403.1|9393.1|10
1631846160000|2021-09-17 02:36:00|9405.6|9395.6|9405.9|9395.9|9405.9|9395.9|9404.8|9394.8|5
1631846170000|2021-09-17 02:36:10|9406|9396|9406.1|9396.1|9406.1|9396.1|9405.9|9395.9|4
1631846180000|2021-09-17 02:36:20|9407.1|9397.1|9407.6|9397.6|9408.4|9398.4|9407.1|9397.1|7
1631846190000|2021-09-17 02:36:30|9407.9|9397.9|9407.6|9397.6|9408.6|9398.6|9407.6|9397.6|6
1631846200000|2021-09-17 02:36:40|9407.8|9397.8|9407.4|9397.4|9407.8|9397.8|9406.6|9396.6|10
1631846210000|2021-09-17 02:36:50|9407.6|9397.6|9407.9|9397.9|9408.4|9398.4|9407.4|9397.4|12
1631846220000|2021-09-17 02:37:00|9408.1|9398.1|9408.1|9398.1|9408.4|9398.4|9407.9|9397.9|7
1631846230000|2021-09-17 02:37:10|9407.9|9397.9|9408.4|9398.4|9408.4|9398.4|9407.9|9397.9|3
1631846240000|2021-09-17 02:37:20|9408.1|9398.1|9408.4|9398.4|9408.4|9398.4|9408.1|9398.1|2
1631846250000|2021-09-17 02:37:30|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|9408.8|9398.8|1
1631846260000|2021-09-17 02:37:40|9409.1|9399.1|9407.9|9397.9|9409.4|9399.4|9407.5|9397.5|8
1631846270000|2021-09-17 02:37:50|9407.6|9397.6|9408.6|9398.6|9408.6|9398.6|9407.6|9397.6|4
1631846280000|2021-09-17 02:38:00|9408.4|9398.4|9408.1|9398.1|9408.4|9398.4|9408|9398|8
1631846290000|2021-09-17 02:38:10|9408.4|9398.4|9408.1|9398.1|9408.4|9398.4|9407.9|9397.9|4
1631846300000|2021-09-17 02:38:20|9408.4|9398.4|9408.6|9398.6|9409.1|9399.1|9408.4|9398.4|6
1631846320000|2021-09-17 02:38:40|9408.4|9398.4|9408.4|9398.4|9409.1|9399.1|9407.9|9397.9|16
1631846330000|2021-09-17 02:38:50|9408.1|9398.1|9409|9399|9409.8|9399.8|9407.4|9397.4|18
1631846340000|2021-09-17 02:39:00|9408.8|9398.8|9409.1|9399.1|9409.8|9399.8|9408.8|9398.8|12
1631846350000|2021-09-17 02:39:10|9409.6|9399.6|9412.1|9402.1|9412.1|9402.1|9409.6|9399.6|8
1631846360000|2021-09-17 02:39:20|9412|9402|9411.3|9401.3|9412|9402|9410.5|9400.5|6
1631846370000|2021-09-17 02:39:30|9411|9401|9411.3|9401.3|9411.8|9401.8|9410|9400|17
1631846380000|2021-09-17 02:39:40|9411|9401|9409.9|9399.9|9411.3|9401.3|9409.5|9399.5|11
1631846390000|2021-09-17 02:39:50|9409.8|9399.8|9410.8|9400.8|9410.8|9400.8|9409.5|9399.5|15
1631846400000|2021-09-17 02:40:00|9410.5|9400.5|9411.1|9401.1|9411.1|9401.1|9410.4|9400.4|13
1631846410000|2021-09-17 02:40:10|9410.9|9400.9|9410.6|9400.6|9410.9|9400.9|9410.4|9400.4|14
1631846420000|2021-09-17 02:40:20|9410.4|9400.4|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|10
1631846430000|2021-09-17 02:40:30|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|12
1631846440000|2021-09-17 02:40:40|9410.6|9400.6|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|14
1631846450000|2021-09-17 02:40:50|9411.1|9401.1|9411.9|9401.9|9411.9|9401.9|9410.9|9400.9|10
1631846460000|2021-09-17 02:41:00|9411.6|9401.6|9412.1|9402.1|9412.1|9402.1|9411.6|9401.6|5
1631846470000|2021-09-17 02:41:10|9412.4|9402.4|9411.4|9401.4|9412.4|9402.4|9411.4|9401.4|5
1631846480000|2021-09-17 02:41:20|9411.6|9401.6|9413.6|9403.6|9413.8|9403.8|9411.6|9401.6|6
1631846490000|2021-09-17 02:41:30|9413.8|9403.8|9415.9|9405.9|9416.4|9406.4|9413.8|9403.8|17
1631846500000|2021-09-17 02:41:40|9416.1|9406.1|9415.3|9405.3|9416.5|9406.5|9415.3|9405.3|11
1631846510000|2021-09-17 02:41:50|9415.1|9405.1|9415.4|9405.4|9415.4|9405.4|9414.6|9404.6|13
1631846520000|2021-09-17 02:42:00|9416|9406|9415.9|9405.9|9416.4|9406.4|9415.9|9405.9|6
1631846530000|2021-09-17 02:42:10|9416.3|9406.3|9418.6|9408.6|9418.6|9408.6|9416.3|9406.3|6
1631846540000|2021-09-17 02:42:20|9418.4|9408.4|9419.6|9409.6|9419.6|9409.6|9418.4|9408.4|9
1631846550000|2021-09-17 02:42:30|9419.8|9409.8|9419.9|9409.9|9420|9410|9419.5|9409.5|5
1631846560000|2021-09-17 02:42:40|9420.1|9410.1|9420|9410|9420.1|9410.1|9419.9|9409.9|3
1631846570000|2021-09-17 02:42:50|9419.8|9409.8|9422.4|9412.4|9424.4|9414.4|9419.8|9409.8|15
1631846580000|2021-09-17 02:43:00|9424.1|9414.1|9425.6|9415.6|9426.1|9416.1|9423.5|9413.5|12
1631846590000|2021-09-17 02:43:10|9425.9|9415.9|9427.1|9417.1|9427.1|9417.1|9425.9|9415.9|9
1631846600000|2021-09-17 02:43:20|9426.9|9416.9|9425.3|9415.3|9426.9|9416.9|9425.3|9415.3|6
1631846610000|2021-09-17 02:43:30|9425|9415|9425.4|9415.4|9425.4|9415.4|9424.1|9414.1|7
1631846620000|2021-09-17 02:43:40|9425|9415|9424.4|9414.4|9425.4|9415.4|9424|9414|7
1631846630000|2021-09-17 02:43:50|9424.6|9414.6|9426.4|9416.4|9426.4|9416.4|9424.6|9414.6|8
1631846640000|2021-09-17 02:44:00|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9425.3|9415.3|7
1631846650000|2021-09-17 02:44:10|9425.4|9415.4|9424.4|9414.4|9425.4|9415.4|9423.9|9413.9|16
1631846660000|2021-09-17 02:44:20|9424.6|9414.6|9426.1|9416.1|9426.1|9416.1|9424.4|9414.4|9
1631846670000|2021-09-17 02:44:30|9426.5|9416.5|9426.9|9416.9|9426.9|9416.9|9426.5|9416.5|3
1631846680000|2021-09-17 02:44:40|9426.8|9416.8|9425.3|9415.3|9426.9|9416.9|9425.3|9415.3|13
1631846690000|2021-09-17 02:44:50|9425|9415|9424|9414|9425.3|9415.3|9424|9414|7
1631846700000|2021-09-17 02:45:00|9424.3|9414.3|9424.5|9414.5|9424.9|9414.9|9423.3|9413.3|15
1631846710000|2021-09-17 02:45:10|9424.6|9414.6|9424.5|9414.5|9425.6|9415.6|9424.5|9414.5|7
1631846720000|2021-09-17 02:45:20|9424.4|9414.4|9423.4|9413.4|9424.8|9414.8|9423.1|9413.1|16
1631846730000|2021-09-17 02:45:30|9423.1|9413.1|9423.9|9413.9|9424.1|9414.1|9422.9|9412.9|9
1631846740000|2021-09-17 02:45:40|9424.4|9414.4|9425.4|9415.4|9425.6|9415.6|9424.4|9414.4|12
1631846750000|2021-09-17 02:45:50|9425.1|9415.1|9423.3|9413.3|9425.1|9415.1|9422.5|9412.5|17
1631846760000|2021-09-17 02:46:00|9423.5|9413.5|9425.6|9415.6|9425.6|9415.6|9423.5|9413.5|16
1631846770000|2021-09-17 02:46:10|9426|9416|9426.3|9416.3|9426.3|9416.3|9426|9416|2
1631846780000|2021-09-17 02:46:20|9425.9|9415.9|9425|9415|9425.9|9415.9|9424.6|9414.6|8
1631846790000|2021-09-17 02:46:30|9424.8|9414.8|9423.4|9413.4|9424.8|9414.8|9422.8|9412.8|10
1631846800000|2021-09-17 02:46:40|9423.1|9413.1|9422.9|9412.9|9423.4|9413.4|9422.5|9412.5|8
1631846810000|2021-09-17 02:46:50|9422.6|9412.6|9422|9412|9422.8|9412.8|9422|9412|5
1631846820000|2021-09-17 02:47:00|9421.8|9411.8|9423.9|9413.9|9423.9|9413.9|9421.8|9411.8|15
1631846830000|2021-09-17 02:47:10|9424.1|9414.1|9425.3|9415.3|9425.5|9415.5|9424.1|9414.1|12
1631846840000|2021-09-17 02:47:20|9424.9|9414.9|9424.4|9414.4|9425.8|9415.8|9424.4|9414.4|21
1631846850000|2021-09-17 02:47:30|9424|9414|9423.5|9413.5|9425.3|9415.3|9423.5|9413.5|22
1631846860000|2021-09-17 02:47:40|9423.6|9413.6|9427.8|9417.8|9428.9|9418.9|9423.6|9413.6|16
1631846870000|2021-09-17 02:47:50|9427.9|9417.9|9428.3|9418.3|9429|9419|9427.5|9417.5|12
1631846880000|2021-09-17 02:48:00|9428|9418|9427.9|9417.9|9428.8|9418.8|9427.9|9417.9|16
1631846890000|2021-09-17 02:48:10|9427.5|9417.5|9426.9|9416.9|9427.6|9417.6|9425.1|9415.1|14
1631846900000|2021-09-17 02:48:20|9426.4|9416.4|9426.9|9416.9|9427.1|9417.1|9426.4|9416.4|5
1631846910000|2021-09-17 02:48:30|9426.5|9416.5|9424.9|9414.9|9426.5|9416.5|9424.8|9414.8|11
1631846920000|2021-09-17 02:48:40|9425|9415|9426.4|9416.4|9426.4|9416.4|9425|9415|11
1631846930000|2021-09-17 02:48:50|9425.9|9415.9|9424.8|9414.8|9425.9|9415.9|9424.5|9414.5|14
1631846940000|2021-09-17 02:49:00|9424.5|9414.5|9425.4|9415.4|9425.6|9415.6|9424.5|9414.5|10
1631846950000|2021-09-17 02:49:10|9425|9415|9424.5|9414.5|9425.3|9415.3|9423.6|9413.6|12
1631846960000|2021-09-17 02:49:20|9424.9|9414.9|9424.4|9414.4|9426.4|9416.4|9424.4|9414.4|15
1631846970000|2021-09-17 02:49:30|9424.6|9414.6|9423.6|9413.6|9424.9|9414.9|9423.6|9413.6|12
1631846980000|2021-09-17 02:49:40|9423.9|9413.9|9424.9|9414.9|9425.1|9415.1|9423.9|9413.9|11
1631846990000|2021-09-17 02:49:50|9424.5|9414.5|9424.9|9414.9|9425.4|9415.4|9424.4|9414.4|6
1631847000000|2021-09-17 02:50:00|9425.1|9415.1|9422.1|9412.1|9425.1|9415.1|9422.1|9412.1|12
1631847010000|2021-09-17 02:50:10|9421.6|9411.6|9424.4|9414.4|9424.4|9414.4|9421.4|9411.4|9
1631847020000|2021-09-17 02:50:20|9424.1|9414.1|9423.6|9413.6|9424.1|9414.1|9422.4|9412.4|14
1631847030000|2021-09-17 02:50:30|9423.9|9413.9|9421.5|9411.5|9423.9|9413.9|9421.5|9411.5|12
1631847040000|2021-09-17 02:50:40|9421.4|9411.4|9420.3|9410.3|9421.9|9411.9|9420.3|9410.3|5
1631847050000|2021-09-17 02:50:50|9420.5|9410.5|9421.4|9411.4|9422.6|9412.6|9420.5|9410.5|13
1631847060000|2021-09-17 02:51:00|9421.6|9411.6|9420.9|9410.9|9421.9|9411.9|9420.9|9410.9|8
1631847070000|2021-09-17 02:51:10|9421.1|9411.1|9422.6|9412.6|9422.6|9412.6|9419.5|9409.5|17
1631847080000|2021-09-17 02:51:20|9422.9|9412.9|9422.1|9412.1|9423.4|9413.4|9422|9412|8
1631847090000|2021-09-17 02:51:30|9421.8|9411.8|9421.9|9411.9|9422.9|9412.9|9421.4|9411.4|13
1631847100000|2021-09-17 02:51:40|9421.4|9411.4|9420.6|9410.6|9421.4|9411.4|9419.9|9409.9|12
1631847110000|2021-09-17 02:51:50|9420.4|9410.4|9420|9410|9420.9|9410.9|9419.9|9409.9|10
1631847120000|2021-09-17 02:52:00|9420.4|9410.4|9420.4|9410.4|9420.9|9410.9|9419.8|9409.8|15
1631847130000|2021-09-17 02:52:10|9420|9410|9420.4|9410.4|9420.4|9410.4|9419.8|9409.8|8
1631847150000|2021-09-17 02:52:30|9420.6|9410.6|9420.1|9410.1|9421.1|9411.1|9420.1|9410.1|11
1631847160000|2021-09-17 02:52:40|9419.9|9409.9|9421.3|9411.3|9421.3|9411.3|9419.9|9409.9|11
1631847170000|2021-09-17 02:52:50|9420.9|9410.9|9420.1|9410.1|9420.9|9410.9|9419.9|9409.9|13
1631847180000|2021-09-17 02:53:00|9419.8|9409.8|9419.1|9409.1|9419.8|9409.8|9418|9408|15
1631847190000|2021-09-17 02:53:10|9419.4|9409.4|9420|9410|9420.3|9410.3|9419.4|9409.4|5
1631847200000|2021-09-17 02:53:20|9419.9|9409.9|9420.1|9410.1|9420.1|9410.1|9419|9409|15
1631847210000|2021-09-17 02:53:30|9419.9|9409.9|9419.1|9409.1|9420.1|9410.1|9418.9|9408.9|12
1631847220000|2021-09-17 02:53:40|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9417.9|9407.9|6
1631847230000|2021-09-17 02:53:50|9418.8|9408.8|9419.9|9409.9|9419.9|9409.9|9418.8|9408.8|8
1631847240000|2021-09-17 02:54:00|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9419.5|9409.5|16
1631847250000|2021-09-17 02:54:10|9419.9|9409.9|9418.9|9408.9|9419.9|9409.9|9418.1|9408.1|7
1631847260000|2021-09-17 02:54:20|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.1|9408.1|11
1631847270000|2021-09-17 02:54:30|9419.1|9409.1|9418.4|9408.4|9419.6|9409.6|9418.4|9408.4|12
1631847280000|2021-09-17 02:54:40|9418.9|9408.9|9418.4|9408.4|9419.9|9409.9|9417.9|9407.9|14
1631847290000|2021-09-17 02:54:50|9418.1|9408.1|9417.8|9407.8|9418.6|9408.6|9417.8|9407.8|14
1631847300000|2021-09-17 02:55:00|9417.5|9407.5|9415.5|9405.5|9418.4|9408.4|9415|9405|19
1631847310000|2021-09-17 02:55:10|9415.6|9405.6|9416.5|9406.5|9417.3|9407.3|9415.6|9405.6|12
1631847320000|2021-09-17 02:55:20|9416.3|9406.3|9415.8|9405.8|9416.5|9406.5|9415.5|9405.5|15
1631847330000|2021-09-17 02:55:30|9416|9406|9415.9|9405.9|9417.1|9407.1|9415.9|9405.9|16
1631847340000|2021-09-17 02:55:40|9416.5|9406.5|9416.5|9406.5|9417.4|9407.4|9415.8|9405.8|18
1631847350000|2021-09-17 02:55:50|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|9416.4|9406.4|1
1631847360000|2021-09-17 02:56:00|9416.1|9406.1|9416.4|9406.4|9416.8|9406.8|9415.8|9405.8|11
1631847370000|2021-09-17 02:56:10|9416.6|9406.6|9417.3|9407.3|9417.8|9407.8|9416|9406|17
1631847380000|2021-09-17 02:56:20|9417.5|9407.5|9418.4|9408.4|9418.4|9408.4|9416.4|9406.4|10
1631847390000|2021-09-17 02:56:30|9418.5|9408.5|9419.4|9409.4|9419.9|9409.9|9418.5|9408.5|10
1631847400000|2021-09-17 02:56:40|9419.6|9409.6|9419|9409|9419.6|9409.6|9418|9408|12
1631847410000|2021-09-17 02:56:50|9419.4|9409.4|9419.9|9409.9|9420.1|9410.1|9419.4|9409.4|6
1631847420000|2021-09-17 02:57:00|9419.6|9409.6|9419.6|9409.6|9419.9|9409.9|9419.6|9409.6|7
1631847430000|2021-09-17 02:57:10|9419.4|9409.4|9419.9|9409.9|9420.1|9410.1|9418.9|9408.9|13
1631847440000|2021-09-17 02:57:20|9420.1|9410.1|9418.6|9408.6|9420.9|9410.9|9418.6|9408.6|15
1631847450000|2021-09-17 02:57:30|9418.8|9408.8|9418.4|9408.4|9419.3|9409.3|9418|9408|11
1631847460000|2021-09-17 02:57:40|9418.1|9408.1|9416|9406|9418.1|9408.1|9416|9406|15
1631847470000|2021-09-17 02:57:50|9416.4|9406.4|9417.9|9407.9|9417.9|9407.9|9416.4|9406.4|11
1631847480000|2021-09-17 02:58:00|9417.6|9407.6|9416|9406|9417.6|9407.6|9415.8|9405.8|21
1631847490000|2021-09-17 02:58:10|9416.4|9406.4|9419.1|9409.1|9419.4|9409.4|9416.4|9406.4|14
1631847500000|2021-09-17 02:58:20|9418.9|9408.9|9418.9|9408.9|9419.1|9409.1|9418.3|9408.3|15
1631847510000|2021-09-17 02:58:30|9418.8|9408.8|9416.9|9406.9|9418.8|9408.8|9416.6|9406.6|19
1631847520000|2021-09-17 02:58:40|9417.1|9407.1|9418|9408|9418.6|9408.6|9417.1|9407.1|10
1631847530000|2021-09-17 02:58:50|9417.9|9407.9|9418.9|9408.9|9418.9|9408.9|9417.3|9407.3|15
1631847540000|2021-09-17 02:59:00|9419.4|9409.4|9419.4|9409.4|9419.9|9409.9|9418.9|9408.9|11
1631847550000|2021-09-17 02:59:10|9419.3|9409.3|9418.6|9408.6|9420.1|9410.1|9418.1|9408.1|13
1631847560000|2021-09-17 02:59:20|9418.9|9408.9|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|9
1631847570000|2021-09-17 02:59:30|9418|9408|9419.1|9409.1|9419.1|9409.1|9418|9408|10
1631847580000|2021-09-17 02:59:40|9419.4|9409.4|9419.6|9409.6|9420.3|9410.3|9419.4|9409.4|5
1631847590000|2021-09-17 02:59:50|9419.4|9409.4|9419.1|9409.1|9419.6|9409.6|9418.9|9408.9|5
1631847600000|2021-09-17 03:00:00|9419.4|9409.4|9419.1|9409.1|9419.9|9409.9|9418.8|9408.8|12
1631847610000|2021-09-17 03:00:10|9418.9|9408.9|9419.5|9409.5|9419.5|9409.5|9417.8|9407.8|13
1631847620000|2021-09-17 03:00:20|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.6|9409.6|3
1631847630000|2021-09-17 03:00:30|9421|9411|9422.9|9412.9|9424.6|9414.6|9421|9411|14
1631847640000|2021-09-17 03:00:40|9423|9413|9422.9|9412.9|9423.6|9413.6|9422.9|9412.9|8
1631847650000|2021-09-17 03:00:50|9422.5|9412.5|9422.9|9412.9|9423.1|9413.1|9422.4|9412.4|9
1631847660000|2021-09-17 03:01:00|9423.1|9413.1|9422.4|9412.4|9423.4|9413.4|9422.3|9412.3|10
1631847670000|2021-09-17 03:01:10|9421.8|9411.8|9423.1|9413.1|9423.1|9413.1|9421.8|9411.8|10
1631847680000|2021-09-17 03:01:20|9422.9|9412.9|9422.6|9412.6|9422.9|9412.9|9422.3|9412.3|11
1631847690000|2021-09-17 03:01:30|9422.4|9412.4|9422.4|9412.4|9422.6|9412.6|9422.4|9412.4|3
1631847700000|2021-09-17 03:01:40|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9419.8|9409.8|15
1631847710000|2021-09-17 03:01:50|9422.5|9412.5|9422.6|9412.6|9423.4|9413.4|9422.3|9412.3|9
1631847720000|2021-09-17 03:02:00|9422.9|9412.9|9423.1|9413.1|9423.6|9413.6|9422.3|9412.3|17
1631847730000|2021-09-17 03:02:10|9422.9|9412.9|9422.8|9412.8|9423.1|9413.1|9422.3|9412.3|13
1631847740000|2021-09-17 03:02:20|9422.4|9412.4|9422.3|9412.3|9422.8|9412.8|9422|9412|7
1631847750000|2021-09-17 03:02:30|9422.1|9412.1|9421.1|9411.1|9422.1|9412.1|9420.4|9410.4|11
1631847760000|2021-09-17 03:02:40|9420.9|9410.9|9419.6|9409.6|9421.1|9411.1|9419.5|9409.5|10
1631847770000|2021-09-17 03:02:50|9420.4|9410.4|9419.6|9409.6|9420.8|9410.8|9419.6|9409.6|7
1631847780000|2021-09-17 03:03:00|9419.4|9409.4|9420.6|9410.6|9420.6|9410.6|9419.4|9409.4|8
1631847790000|2021-09-17 03:03:10|9420.9|9410.9|9420.6|9410.6|9422.6|9412.6|9420.6|9410.6|11
1631847800000|2021-09-17 03:03:20|9420.8|9410.8|9422.6|9412.6|9422.6|9412.6|9420.8|9410.8|5
1631847810000|2021-09-17 03:03:30|9422.9|9412.9|9423.9|9413.9|9423.9|9413.9|9422.9|9412.9|11
1631847820000|2021-09-17 03:03:40|9424.4|9414.4|9422.8|9412.8|9424.4|9414.4|9422.8|9412.8|11
1631847830000|2021-09-17 03:03:50|9422.6|9412.6|9422.5|9412.5|9423.4|9413.4|9422.3|9412.3|17
1631847840000|2021-09-17 03:04:00|9422.8|9412.8|9424.1|9414.1|9424.6|9414.6|9422.8|9412.8|12
1631847850000|2021-09-17 03:04:10|9423.8|9413.8|9424.4|9414.4|9424.4|9414.4|9423.3|9413.3|7
1631847860000|2021-09-17 03:04:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|7
1631847870000|2021-09-17 03:04:30|9423.9|9413.9|9423.9|9413.9|9424.1|9414.1|9423.3|9413.3|13
1631847880000|2021-09-17 03:04:40|9423.6|9413.6|9422.8|9412.8|9423.6|9413.6|9422.8|9412.8|6
1631847890000|2021-09-17 03:04:50|9423|9413|9421.4|9411.4|9423|9413|9421.4|9411.4|13
1631847900000|2021-09-17 03:05:00|9421|9411|9421.1|9411.1|9421.4|9411.4|9421|9411|4
1631847910000|2021-09-17 03:05:10|9421.4|9411.4|9423.9|9413.9|9423.9|9413.9|9421.4|9411.4|7
1631847920000|2021-09-17 03:05:20|9424.1|9414.1|9426.1|9416.1|9426.4|9416.4|9424.1|9414.1|13
1631847930000|2021-09-17 03:05:30|9425.9|9415.9|9426.6|9416.6|9426.9|9416.9|9425.6|9415.6|8
1631847940000|2021-09-17 03:05:40|9426.4|9416.4|9426.4|9416.4|9426.6|9416.6|9425.8|9415.8|9
1631847950000|2021-09-17 03:05:50|9426.6|9416.6|9425.5|9415.5|9427.4|9417.4|9425.4|9415.4|14
1631847960000|2021-09-17 03:06:00|9425.8|9415.8|9427.6|9417.6|9427.6|9417.6|9425.8|9415.8|9
1631847970000|2021-09-17 03:06:10|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|9427.4|9417.4|1
1631847980000|2021-09-17 03:06:20|9427.6|9417.6|9428.8|9418.8|9429|9419|9427.6|9417.6|10
1631847990000|2021-09-17 03:06:30|9428.5|9418.5|9429.6|9419.6|9431.4|9421.4|9428|9418|14
1631848000000|2021-09-17 03:06:40|9429.4|9419.4|9429.4|9419.4|9430.3|9420.3|9429.4|9419.4|10
1631848010000|2021-09-17 03:06:50|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.5|9418.5|5
1631848020000|2021-09-17 03:07:00|9429.6|9419.6|9430.1|9420.1|9430.1|9420.1|9429.4|9419.4|13
1631848030000|2021-09-17 03:07:10|9429.9|9419.9|9429.9|9419.9|9430.1|9420.1|9429.6|9419.6|13
1631848040000|2021-09-17 03:07:20|9429.5|9419.5|9430.1|9420.1|9430.1|9420.1|9429.5|9419.5|5
1631848050000|2021-09-17 03:07:30|9429.9|9419.9|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|4
1631848060000|2021-09-17 03:07:40|9429.9|9419.9|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|4
1631848070000|2021-09-17 03:07:50|9430.4|9420.4|9430.1|9420.1|9430.4|9420.4|9429.9|9419.9|9
1631848080000|2021-09-17 03:08:00|9430.4|9420.4|9432.3|9422.3|9432.3|9422.3|9430.4|9420.4|5
1631848090000|2021-09-17 03:08:10|9432.1|9422.1|9432.1|9422.1|9432.1|9422.1|9431.9|9421.9|11
1631848100000|2021-09-17 03:08:20|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.3|9421.3|7
1631848110000|2021-09-17 03:08:30|9431.9|9421.9|9431.6|9421.6|9431.9|9421.9|9431.6|9421.6|2
1631848120000|2021-09-17 03:08:40|9431.1|9421.1|9430.8|9420.8|9431.1|9421.1|9430.4|9420.4|6
1631848130000|2021-09-17 03:08:50|9430.5|9420.5|9429.9|9419.9|9430.9|9420.9|9429.9|9419.9|9
1631848140000|2021-09-17 03:09:00|9430.1|9420.1|9429.6|9419.6|9430.6|9420.6|9429.6|9419.6|13
1631848150000|2021-09-17 03:09:10|9429.3|9419.3|9429.5|9419.5|9429.5|9419.5|9429.1|9419.1|7
1631848160000|2021-09-17 03:09:20|9429.3|9419.3|9429.5|9419.5|9429.8|9419.8|9429.3|9419.3|6
1631848170000|2021-09-17 03:09:30|9429.8|9419.8|9429.6|9419.6|9429.9|9419.9|9429.6|9419.6|4
1631848180000|2021-09-17 03:09:40|9429.9|9419.9|9429.5|9419.5|9429.9|9419.9|9429.3|9419.3|6
1631848190000|2021-09-17 03:09:50|9429.8|9419.8|9430.4|9420.4|9430.4|9420.4|9429.5|9419.5|11
1631848200000|2021-09-17 03:10:00|9430.1|9420.1|9429.5|9419.5|9430.8|9420.8|9429.5|9419.5|10
1631848210000|2021-09-17 03:10:10|9429.3|9419.3|9429.8|9419.8|9429.8|9419.8|9429.3|9419.3|7
1631848220000|2021-09-17 03:10:20|9429.6|9419.6|9430.1|9420.1|9430.4|9420.4|9429.6|9419.6|9
1631848230000|2021-09-17 03:10:30|9430.4|9420.4|9429.1|9419.1|9430.4|9420.4|9429.1|9419.1|5
1631848240000|2021-09-17 03:10:40|9429.4|9419.4|9428.9|9418.9|9429.5|9419.5|9428.6|9418.6|9
1631848250000|2021-09-17 03:10:50|9429.1|9419.1|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|8
1631848260000|2021-09-17 03:11:00|9430.1|9420.1|9430.6|9420.6|9430.6|9420.6|9430.1|9420.1|3
1631848270000|2021-09-17 03:11:10|9430.4|9420.4|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|2
1631848280000|2021-09-17 03:11:20|9430.4|9420.4|9431.6|9421.6|9431.6|9421.6|9430.4|9420.4|5
1631848290000|2021-09-17 03:11:30|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.6|9421.6|2
1631848300000|2021-09-17 03:11:40|9432.1|9422.1|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|3
1631848310000|2021-09-17 03:11:50|9432.8|9422.8|9433.4|9423.4|9433.4|9423.4|9432.6|9422.6|9
1631848320000|2021-09-17 03:12:00|9433.3|9423.3|9432|9422|9433.3|9423.3|9432|9422|9
1631848330000|2021-09-17 03:12:10|9432.4|9422.4|9432.5|9422.5|9432.9|9422.9|9432.4|9422.4|6
1631848340000|2021-09-17 03:12:20|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|1
1631848350000|2021-09-17 03:12:30|9433.6|9423.6|9434.5|9424.5|9434.5|9424.5|9433.6|9423.6|6
1631848360000|2021-09-17 03:12:40|9435.9|9425.9|9436.1|9426.1|9436.4|9426.4|9435.3|9425.3|9
1631848370000|2021-09-17 03:12:50|9436.3|9426.3|9436.3|9426.3|9437.6|9427.6|9436|9426|7
1631848380000|2021-09-17 03:13:00|9436|9426|9434.6|9424.6|9436|9426|9434.1|9424.1|5
1631848390000|2021-09-17 03:13:10|9434.4|9424.4|9434|9424|9434.4|9424.4|9433.6|9423.6|4
1631848400000|2021-09-17 03:13:20|9433.9|9423.9|9432.6|9422.6|9433.9|9423.9|9432.1|9422.1|8
1631848410000|2021-09-17 03:13:30|9432.8|9422.8|9432.6|9422.6|9432.8|9422.8|9432.6|9422.6|2
1631848420000|2021-09-17 03:13:40|9432.8|9422.8|9432.5|9422.5|9433.6|9423.6|9432.5|9422.5|11
1631848430000|2021-09-17 03:13:50|9432.8|9422.8|9433.3|9423.3|9433.4|9423.4|9432.8|9422.8|4
1631848440000|2021-09-17 03:14:00|9432.5|9422.5|9432.8|9422.8|9432.8|9422.8|9432.5|9422.5|2
1631848450000|2021-09-17 03:14:10|9433|9423|9433.5|9423.5|9433.5|9423.5|9433|9423|3
1631848470000|2021-09-17 03:14:30|9433.6|9423.6|9435.3|9425.3|9436|9426|9433.6|9423.6|8
1631848480000|2021-09-17 03:14:40|9435|9425|9432.3|9422.3|9435|9425|9432|9422|8
1631848490000|2021-09-17 03:14:50|9432|9422|9431.5|9421.5|9432.3|9422.3|9431.5|9421.5|5
1631848500000|2021-09-17 03:15:00|9431.3|9421.3|9431.5|9421.5|9431.5|9421.5|9431.3|9421.3|2
1631848510000|2021-09-17 03:15:10|9431.4|9421.4|9431.9|9421.9|9431.9|9421.9|9431.4|9421.4|5
1631848520000|2021-09-17 03:15:20|9432|9422|9431.9|9421.9|9432.3|9422.3|9431.9|9421.9|4
1631848530000|2021-09-17 03:15:30|9431.5|9421.5|9431.6|9421.6|9431.6|9421.6|9431.3|9421.3|3
1631848540000|2021-09-17 03:15:40|9432|9422|9432.8|9422.8|9432.8|9422.8|9432|9422|7
1631848550000|2021-09-17 03:15:50|9433|9423|9433.1|9423.1|9433.1|9423.1|9433|9423|2
1631848560000|2021-09-17 03:16:00|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|9433.4|9423.4|1
1631848580000|2021-09-17 03:16:20|9433.9|9423.9|9436.9|9426.9|9436.9|9426.9|9433.9|9423.9|3
1631848590000|2021-09-17 03:16:30|9435.9|9425.9|9434.6|9424.6|9436.6|9426.6|9434.4|9424.4|15
1631848600000|2021-09-17 03:16:40|9434.5|9424.5|9433.6|9423.6|9434.6|9424.6|9433.1|9423.1|12
1631848610000|2021-09-17 03:16:50|9433.9|9423.9|9433.1|9423.1|9434.1|9424.1|9432.9|9422.9|8
1631848620000|2021-09-17 03:17:00|9432.9|9422.9|9432.9|9422.9|9433.6|9423.6|9432.4|9422.4|13
1631848630000|2021-09-17 03:17:10|9433.1|9423.1|9433.4|9423.4|9433.9|9423.9|9432.8|9422.8|16
1631848640000|2021-09-17 03:17:20|9434.1|9424.1|9434.1|9424.1|9434.3|9424.3|9432.8|9422.8|10
1631848650000|2021-09-17 03:17:30|9433.4|9423.4|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|9
1631848660000|2021-09-17 03:17:40|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|9435.1|9425.1|1
1631848670000|2021-09-17 03:17:50|9435.3|9425.3|9431.5|9421.5|9435.3|9425.3|9431.5|9421.5|15
1631848680000|2021-09-17 03:18:00|9431.4|9421.4|9431.6|9421.6|9431.6|9421.6|9431.4|9421.4|4
1631848690000|2021-09-17 03:18:10|9431.4|9421.4|9432.6|9422.6|9432.8|9422.8|9431.4|9421.4|14
1631848700000|2021-09-17 03:18:20|9432.4|9422.4|9432.8|9422.8|9432.8|9422.8|9432.1|9422.1|11
1631848710000|2021-09-17 03:18:30|9433.3|9423.3|9433.9|9423.9|9433.9|9423.9|9432.6|9422.6|8
1631848720000|2021-09-17 03:18:40|9433.4|9423.4|9433.1|9423.1|9433.4|9423.4|9433.1|9423.1|2
1631848730000|2021-09-17 03:18:50|9433|9423|9432.8|9422.8|9433|9423|9432.8|9422.8|2
1631848740000|2021-09-17 03:19:00|9432.6|9422.6|9432.6|9422.6|9432.6|9422.6|9431.6|9421.6|9
1631848750000|2021-09-17 03:19:10|9432.4|9422.4|9432.5|9422.5|9432.9|9422.9|9432.4|9422.4|5
1631848760000|2021-09-17 03:19:20|9432.3|9422.3|9432.4|9422.4|9432.4|9422.4|9431.6|9421.6|8
1631848770000|2021-09-17 03:19:30|9432.1|9422.1|9432.1|9422.1|9432.4|9422.4|9432.1|9422.1|3
1631848780000|2021-09-17 03:19:40|9432.6|9422.6|9432.4|9422.4|9432.6|9422.6|9431.8|9421.8|7
1631848790000|2021-09-17 03:19:50|9432.6|9422.6|9431.9|9421.9|9432.6|9422.6|9431.9|9421.9|8
1631848800000|2021-09-17 03:20:00|9432|9422|9432.6|9422.6|9432.8|9422.8|9432|9422|8
1631848810000|2021-09-17 03:20:10|9432.8|9422.8|9432.6|9422.6|9432.8|9422.8|9432.4|9422.4|4
1631848820000|2021-09-17 03:20:20|9432.8|9422.8|9432|9422|9432.8|9422.8|9432|9422|5
1631848830000|2021-09-17 03:20:30|9431.5|9421.5|9430.3|9420.3|9431.5|9421.5|9430.3|9420.3|5
1631848840000|2021-09-17 03:20:40|9430.5|9420.5|9430.8|9420.8|9430.8|9420.8|9430.3|9420.3|5
1631848860000|2021-09-17 03:21:00|9430.9|9420.9|9431.4|9421.4|9431.6|9421.6|9430.9|9420.9|5
1631848870000|2021-09-17 03:21:10|9431.6|9421.6|9431.4|9421.4|9431.6|9421.6|9431.4|9421.4|8
1631848880000|2021-09-17 03:21:20|9431.6|9421.6|9431.5|9421.5|9431.6|9421.6|9431.3|9421.3|3
1631848890000|2021-09-17 03:21:30|9431.6|9421.6|9430.3|9420.3|9431.6|9421.6|9430.3|9420.3|4
1631848900000|2021-09-17 03:21:40|9430.5|9420.5|9428.6|9418.6|9430.5|9420.5|9428.1|9418.1|7
1631848910000|2021-09-17 03:21:50|9428.9|9418.9|9428.4|9418.4|9428.9|9418.9|9427.9|9417.9|9
1631848920000|2021-09-17 03:22:00|9428.1|9418.1|9428.6|9418.6|9429|9419|9427.9|9417.9|10
1631848930000|2021-09-17 03:22:10|9428.4|9418.4|9429.4|9419.4|9429.4|9419.4|9428.1|9418.1|17
1631848940000|2021-09-17 03:22:20|9429.1|9419.1|9430.9|9420.9|9430.9|9420.9|9429.1|9419.1|7
1631848950000|2021-09-17 03:22:30|9430.4|9420.4|9433|9423|9433|9423|9429.6|9419.6|16
1631848960000|2021-09-17 03:22:40|9432.8|9422.8|9431.6|9421.6|9432.8|9422.8|9431.6|9421.6|3
1631848970000|2021-09-17 03:22:50|9431.9|9421.9|9431.1|9421.1|9432.9|9422.9|9431.1|9421.1|8
1631848990000|2021-09-17 03:23:10|9430.6|9420.6|9429.3|9419.3|9430.6|9420.6|9429.3|9419.3|3
1631849000000|2021-09-17 03:23:20|9429.5|9419.5|9429.4|9419.4|9429.5|9419.5|9429.4|9419.4|2
1631849010000|2021-09-17 03:23:30|9429.5|9419.5|9429.4|9419.4|9429.5|9419.5|9429.4|9419.4|2
1631849020000|2021-09-17 03:23:40|9429.3|9419.3|9427.9|9417.9|9429.3|9419.3|9427.4|9417.4|11
1631849030000|2021-09-17 03:23:50|9428.1|9418.1|9429.6|9419.6|9429.6|9419.6|9428.1|9418.1|10
1631849040000|2021-09-17 03:24:00|9429.4|9419.4|9429.4|9419.4|9429.9|9419.9|9429.4|9419.4|7
1631849050000|2021-09-17 03:24:10|9429.1|9419.1|9429.9|9419.9|9429.9|9419.9|9429.1|9419.1|4
1631849060000|2021-09-17 03:24:20|9429.6|9419.6|9429.4|9419.4|9429.8|9419.8|9429.1|9419.1|11
1631849070000|2021-09-17 03:24:30|9427.6|9417.6|9425.9|9415.9|9427.6|9417.6|9425.9|9415.9|6
1631849080000|2021-09-17 03:24:40|9426.1|9416.1|9426.6|9416.6|9426.6|9416.6|9425.9|9415.9|8
1631849090000|2021-09-17 03:24:50|9426.4|9416.4|9424.6|9414.6|9426.4|9416.4|9424.6|9414.6|6
1631849100000|2021-09-17 03:25:00|9424.5|9414.5|9424.8|9414.8|9425.1|9415.1|9424.1|9414.1|14
1631849110000|2021-09-17 03:25:10|9425.1|9415.1|9425.9|9415.9|9426.4|9416.4|9424.9|9414.9|14
1631849120000|2021-09-17 03:25:20|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9424.9|9414.9|7
1631849130000|2021-09-17 03:25:30|9425.9|9415.9|9424.9|9414.9|9426.4|9416.4|9424.9|9414.9|9
1631849140000|2021-09-17 03:25:40|9424.6|9414.6|9426.4|9416.4|9426.4|9416.4|9424.5|9414.5|6
1631849150000|2021-09-17 03:25:50|9426.3|9416.3|9424.9|9414.9|9426.3|9416.3|9424.9|9414.9|8
1631849160000|2021-09-17 03:26:00|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|3
1631849170000|2021-09-17 03:26:10|9425.1|9415.1|9427.5|9417.5|9427.5|9417.5|9425.1|9415.1|8
1631849180000|2021-09-17 03:26:20|9427.8|9417.8|9427.1|9417.1|9427.8|9417.8|9426.9|9416.9|10
1631849190000|2021-09-17 03:26:30|9427.3|9417.3|9427.5|9417.5|9428.4|9418.4|9426.9|9416.9|12
1631849200000|2021-09-17 03:26:40|9427.8|9417.8|9428.4|9418.4|9428.5|9418.5|9427.1|9417.1|8
1631849210000|2021-09-17 03:26:50|9428.6|9418.6|9428.4|9418.4|9428.6|9418.6|9428|9418|8
1631849220000|2021-09-17 03:27:00|9428.1|9418.1|9426.6|9416.6|9428.1|9418.1|9425.9|9415.9|16
1631849230000|2021-09-17 03:27:10|9426.4|9416.4|9426.4|9416.4|9427.5|9417.5|9425.9|9415.9|11
1631849240000|2021-09-17 03:27:20|9425.6|9415.6|9425.1|9415.1|9425.6|9415.6|9424.9|9414.9|8
1631849250000|2021-09-17 03:27:30|9425.4|9415.4|9426.3|9416.3|9426.3|9416.3|9423.9|9413.9|12
1631849260000|2021-09-17 03:27:40|9426.8|9416.8|9429.9|9419.9|9429.9|9419.9|9426.8|9416.8|16
1631849270000|2021-09-17 03:27:50|9429.8|9419.8|9426.4|9416.4|9429.8|9419.8|9426.4|9416.4|15
1631849280000|2021-09-17 03:28:00|9426.1|9416.1|9429.8|9419.8|9429.8|9419.8|9426.1|9416.1|12
1631849290000|2021-09-17 03:28:10|9429.3|9419.3|9428.1|9418.1|9429.3|9419.3|9427.6|9417.6|14
1631849300000|2021-09-17 03:28:20|9428.4|9418.4|9428.6|9418.6|9429.1|9419.1|9428.4|9418.4|6
1631849310000|2021-09-17 03:28:30|9429|9419|9430.4|9420.4|9430.4|9420.4|9429|9419|14
1631849320000|2021-09-17 03:28:40|9430.1|9420.1|9430.1|9420.1|9430.4|9420.4|9430.1|9420.1|3
1631849330000|2021-09-17 03:28:50|9430|9420|9428.1|9418.1|9430|9420|9428.1|9418.1|11
1631849340000|2021-09-17 03:29:00|9427.9|9417.9|9428.4|9418.4|9428.6|9418.6|9427.1|9417.1|12
1631849350000|2021-09-17 03:29:10|9428.1|9418.1|9429.1|9419.1|9430.4|9420.4|9428.1|9418.1|11
1631849360000|2021-09-17 03:29:20|9429.4|9419.4|9429.9|9419.9|9430.6|9420.6|9429.1|9419.1|9
1631849370000|2021-09-17 03:29:30|9429.4|9419.4|9428.1|9418.1|9429.9|9419.9|9427.9|9417.9|9
1631849380000|2021-09-17 03:29:40|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9426.8|9416.8|10
1631849390000|2021-09-17 03:29:50|9427.9|9417.9|9428.1|9418.1|9428.4|9418.4|9427.9|9417.9|10
1631849400000|2021-09-17 03:30:00|9427.9|9417.9|9425.9|9415.9|9427.9|9417.9|9425.9|9415.9|11
1631849410000|2021-09-17 03:30:10|9425.6|9415.6|9426.4|9416.4|9426.4|9416.4|9425.6|9415.6|8
1631849420000|2021-09-17 03:30:20|9426.8|9416.8|9425.9|9415.9|9427.3|9417.3|9425.9|9415.9|9
1631849430000|2021-09-17 03:30:30|9425.6|9415.6|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|6
1631849440000|2021-09-17 03:30:40|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9425.6|9415.6|2
1631849450000|2021-09-17 03:30:50|9425.6|9415.6|9425.9|9415.9|9425.9|9415.9|9424.9|9414.9|7
1631849460000|2021-09-17 03:31:00|9425.6|9415.6|9424.8|9414.8|9425.6|9415.6|9424.8|9414.8|4
1631849470000|2021-09-17 03:31:10|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1631849480000|2021-09-17 03:31:20|9424.6|9414.6|9424.6|9414.6|9424.9|9414.9|9423.9|9413.9|5
1631849490000|2021-09-17 03:31:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1631849500000|2021-09-17 03:31:40|9424.6|9414.6|9425.1|9415.1|9425.1|9415.1|9424.6|9414.6|4
1631849510000|2021-09-17 03:31:50|9425.4|9415.4|9425.9|9415.9|9425.9|9415.9|9425.4|9415.4|2
1631849520000|2021-09-17 03:32:00|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9425.1|9415.1|4
1631849530000|2021-09-17 03:32:10|9424.9|9414.9|9424.5|9414.5|9424.9|9414.9|9424.5|9414.5|3
1631849540000|2021-09-17 03:32:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849550000|2021-09-17 03:32:30|9424.5|9414.5|9424.8|9414.8|9424.8|9414.8|9424.5|9414.5|2
1631849560000|2021-09-17 03:32:40|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|3
1631849570000|2021-09-17 03:32:50|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849580000|2021-09-17 03:33:00|9424.9|9414.9|9425.6|9415.6|9425.6|9415.6|9424.9|9414.9|3
1631849590000|2021-09-17 03:33:10|9424.9|9414.9|9424.5|9414.5|9425.4|9415.4|9424.5|9414.5|6
1631849600000|2021-09-17 03:33:20|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631849630000|2021-09-17 03:33:50|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631849740000|2021-09-17 03:35:40|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849850000|2021-09-17 03:37:30|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631849900000|2021-09-17 03:38:20|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631849940000|2021-09-17 03:39:00|9424.3|9414.3|9424|9414|9424.3|9414.3|9423.5|9413.5|4
1631849960000|2021-09-17 03:39:20|9423.6|9413.6|9423.6|9413.6|9424|9414|9423.6|9413.6|3
1631849970000|2021-09-17 03:39:30|9423.1|9413.1|9424.1|9414.1|9424.1|9414.1|9423.1|9413.1|2
1631849980000|2021-09-17 03:39:40|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631850000000|2021-09-17 03:40:00|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631850050000|2021-09-17 03:40:50|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631850120000|2021-09-17 03:42:00|9424.9|9414.9|9425.4|9415.4|9425.4|9415.4|9424.9|9414.9|2
1631850130000|2021-09-17 03:42:10|9424.6|9414.6|9424.5|9414.5|9424.6|9414.6|9424.5|9414.5|2
1631850140000|2021-09-17 03:42:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1631850150000|2021-09-17 03:42:30|9424.8|9414.8|9422.4|9412.4|9424.8|9414.8|9422.1|9412.1|8
1631850170000|2021-09-17 03:42:50|9422.1|9412.1|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|4
1631850210000|2021-09-17 03:43:30|9422|9412|9421.9|9411.9|9422.3|9412.3|9421.9|9411.9|5
1631850220000|2021-09-17 03:43:40|9422.1|9412.1|9422.3|9412.3|9422.3|9412.3|9422.1|9412.1|2
1631850240000|2021-09-17 03:44:00|9422.1|9412.1|9421.5|9411.5|9422.1|9412.1|9421.4|9411.4|3
1631850250000|2021-09-17 03:44:10|9421.6|9411.6|9422.6|9412.6|9423.5|9413.5|9421.6|9411.6|9
1631850260000|2021-09-17 03:44:20|9422.9|9412.9|9422.6|9412.6|9423.1|9413.1|9422.6|9412.6|4
1631850270000|2021-09-17 03:44:30|9422.4|9412.4|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|3
1631850280000|2021-09-17 03:44:40|9422.1|9412.1|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|4
1631850290000|2021-09-17 03:44:50|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1631850300000|2021-09-17 03:45:00|9422.1|9412.1|9421.6|9411.6|9422.1|9412.1|9421.4|9411.4|7
1631850310000|2021-09-17 03:45:10|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631850320000|2021-09-17 03:45:20|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9421.6|9411.6|4
1631850330000|2021-09-17 03:45:30|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|3
1631850340000|2021-09-17 03:45:40|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.4|9410.4|3
1631850360000|2021-09-17 03:46:00|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1631850370000|2021-09-17 03:46:10|9420.4|9410.4|9419.4|9409.4|9420.4|9410.4|9419.4|9409.4|4
1631850380000|2021-09-17 03:46:20|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|4
1631850390000|2021-09-17 03:46:30|9419.1|9409.1|9419.1|9409.1|9419.4|9409.4|9418.9|9408.9|7
1631850400000|2021-09-17 03:46:40|9418.9|9408.9|9418.4|9408.4|9418.9|9408.9|9418.4|9408.4|3
1631850420000|2021-09-17 03:47:00|9418.1|9408.1|9418.1|9408.1|9418.4|9408.4|9418.1|9408.1|3
1631850430000|2021-09-17 03:47:10|9417.8|9407.8|9416.9|9406.9|9417.8|9407.8|9416.9|9406.9|2
1631850440000|2021-09-17 03:47:20|9416.4|9406.4|9416.4|9406.4|9416.8|9406.8|9416.4|9406.4|3
1631850450000|2021-09-17 03:47:30|9416.1|9406.1|9416.4|9406.4|9416.4|9406.4|9416.1|9406.1|2
1631850460000|2021-09-17 03:47:40|9416.6|9406.6|9416.6|9406.6|9416.9|9406.9|9416.6|9406.6|3
1631850470000|2021-09-17 03:47:50|9416.9|9406.9|9417.3|9407.3|9417.3|9407.3|9416.1|9406.1|7
1631850480000|2021-09-17 03:48:00|9416.9|9406.9|9417.6|9407.6|9417.8|9407.8|9416.9|9406.9|5
1631850490000|2021-09-17 03:48:10|9417.4|9407.4|9417.4|9407.4|9417.6|9407.6|9417.4|9407.4|5
1631850500000|2021-09-17 03:48:20|9417.6|9407.6|9417.6|9407.6|9417.9|9407.9|9417.6|9407.6|3
1631850510000|2021-09-17 03:48:30|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1631850520000|2021-09-17 03:48:40|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1631850530000|2021-09-17 03:48:50|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|9417.9|9407.9|1
1631850540000|2021-09-17 03:49:00|9417.6|9407.6|9417.9|9407.9|9417.9|9407.9|9417.6|9407.6|2
1631850550000|2021-09-17 03:49:10|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|9417.6|9407.6|1
1631850560000|2021-09-17 03:49:20|9417.9|9407.9|9418.4|9408.4|9418.4|9408.4|9417.9|9407.9|2
1631850570000|2021-09-17 03:49:30|9418.6|9408.6|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|3
1631850580000|2021-09-17 03:49:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.6|9408.6|3
1631850590000|2021-09-17 03:49:50|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631850600000|2021-09-17 03:50:00|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631850620000|2021-09-17 03:50:20|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.6|9408.6|2
1631850640000|2021-09-17 03:50:40|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9418.4|9408.4|4
1631850650000|2021-09-17 03:50:50|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|2
1631850670000|2021-09-17 03:51:10|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631850680000|2021-09-17 03:51:20|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1631850690000|2021-09-17 03:51:30|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.4|9408.4|3
1631850710000|2021-09-17 03:51:50|9418.8|9408.8|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|5
1631850720000|2021-09-17 03:52:00|9419.4|9409.4|9418.6|9408.6|9419.4|9409.4|9418.4|9408.4|9
1631850740000|2021-09-17 03:52:20|9418.4|9408.4|9418.3|9408.3|9418.4|9408.4|9418.3|9408.3|2
1631850770000|2021-09-17 03:52:50|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9418.4|9408.4|2
1631850790000|2021-09-17 03:53:10|9418.1|9408.1|9418.4|9408.4|9418.5|9408.5|9418.1|9408.1|3
1631850800000|2021-09-17 03:53:20|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631850820000|2021-09-17 03:53:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631850830000|2021-09-17 03:53:50|9419.1|9409.1|9420.1|9410.1|9420.3|9410.3|9418.9|9408.9|7
1631850850000|2021-09-17 03:54:10|9420.5|9410.5|9420.5|9410.5|9420.8|9410.8|9420.5|9410.5|3
1631850900000|2021-09-17 03:55:00|9420.3|9410.3|9420.4|9410.4|9420.4|9410.4|9420.3|9410.3|2
1631850910000|2021-09-17 03:55:10|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1631850920000|2021-09-17 03:55:20|9420.8|9410.8|9420.9|9410.9|9420.9|9410.9|9420.4|9410.4|4
1631850930000|2021-09-17 03:55:30|9421.1|9411.1|9420.6|9410.6|9421.1|9411.1|9420.6|9410.6|3
1631850940000|2021-09-17 03:55:40|9420.8|9410.8|9421.4|9411.4|9421.4|9411.4|9420.8|9410.8|2
1631850950000|2021-09-17 03:55:50|9421.9|9411.9|9421.8|9411.8|9422.1|9412.1|9421.6|9411.6|5
1631850960000|2021-09-17 03:56:00|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631850980000|2021-09-17 03:56:20|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631850990000|2021-09-17 03:56:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851000000|2021-09-17 03:56:40|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851010000|2021-09-17 03:56:50|9421.9|9411.9|9422.4|9412.4|9422.4|9412.4|9421.9|9411.9|2
1631851020000|2021-09-17 03:57:00|9422.6|9412.6|9422.1|9412.1|9422.8|9412.8|9422.1|9412.1|4
1631851030000|2021-09-17 03:57:10|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1631851040000|2021-09-17 03:57:20|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|2
1631851050000|2021-09-17 03:57:30|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|6
1631851060000|2021-09-17 03:57:40|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9421.9|9411.9|4
1631851080000|2021-09-17 03:58:00|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|2
1631851110000|2021-09-17 03:58:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631851120000|2021-09-17 03:58:40|9422|9412|9421.8|9411.8|9422.3|9412.3|9421.8|9411.8|4
1631851190000|2021-09-17 03:59:50|9421.5|9411.5|9420.6|9410.6|9421.5|9411.5|9420.6|9410.6|2
1631851200000|2021-09-17 04:00:00|9420.9|9410.9|9421.6|9411.6|9421.6|9411.6|9420.9|9410.9|4
1631851210000|2021-09-17 04:00:10|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851220000|2021-09-17 04:00:20|9421.9|9411.9|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|3
1631851230000|2021-09-17 04:00:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631851240000|2021-09-17 04:00:40|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|4
1631851250000|2021-09-17 04:00:50|9421.4|9411.4|9421.1|9411.1|9421.4|9411.4|9421.1|9411.1|2
1631851260000|2021-09-17 04:01:00|9421.4|9411.4|9421|9411|9421.4|9411.4|9421|9411|2
1631851280000|2021-09-17 04:01:20|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|9420.8|9410.8|1
1631851300000|2021-09-17 04:01:40|9421.1|9411.1|9421.1|9411.1|9421.4|9411.4|9421.1|9411.1|4
1631851310000|2021-09-17 04:01:50|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|9421.3|9411.3|1
1631851320000|2021-09-17 04:02:00|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|2
1631851330000|2021-09-17 04:02:10|9421|9411|9421|9411|9421.3|9411.3|9421|9411|3
1631851340000|2021-09-17 04:02:20|9421.3|9411.3|9421.6|9411.6|9421.6|9411.6|9421.3|9411.3|2
1631851350000|2021-09-17 04:02:30|9421.4|9411.4|9421|9411|9421.4|9411.4|9421|9411|2
1631851360000|2021-09-17 04:02:40|9421.3|9411.3|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|3
1631851370000|2021-09-17 04:02:50|9421|9411|9421.4|9411.4|9421.4|9411.4|9421|9411|3
1631851380000|2021-09-17 04:03:00|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|4
1631851390000|2021-09-17 04:03:10|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1631851400000|2021-09-17 04:03:20|9422.1|9412.1|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|3
1631851410000|2021-09-17 04:03:30|9422.4|9412.4|9422.9|9412.9|9422.9|9412.9|9422.4|9412.4|2
1631851450000|2021-09-17 04:04:10|9423.4|9413.4|9422.9|9412.9|9423.4|9413.4|9422.9|9412.9|3
1631851460000|2021-09-17 04:04:20|9423.1|9413.1|9422.9|9412.9|9423.1|9413.1|9422.9|9412.9|2
1631851470000|2021-09-17 04:04:30|9423.1|9413.1|9422.6|9412.6|9423.1|9413.1|9422.6|9412.6|3
1631851510000|2021-09-17 04:05:10|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|9422.9|9412.9|1
1631851530000|2021-09-17 04:05:30|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|3
1631851540000|2021-09-17 04:05:40|9422.4|9412.4|9421.4|9411.4|9422.4|9412.4|9421.4|9411.4|3
1631851550000|2021-09-17 04:05:50|9421.1|9411.1|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|3
1631851560000|2021-09-17 04:06:00|9421.4|9411.4|9421.5|9411.5|9421.5|9411.5|9421.4|9411.4|4
1631851570000|2021-09-17 04:06:10|9421.4|9411.4|9421.5|9411.5|9421.5|9411.5|9421.4|9411.4|2
1631851590000|2021-09-17 04:06:30|9422.4|9412.4|9422.6|9412.6|9423.4|9413.4|9422.4|9412.4|7
1631851600000|2021-09-17 04:06:40|9422.4|9412.4|9422.6|9412.6|9422.6|9412.6|9422.4|9412.4|2
1631851620000|2021-09-17 04:07:00|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1631851640000|2021-09-17 04:07:20|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631851650000|2021-09-17 04:07:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631851670000|2021-09-17 04:07:50|9421|9411|9421.3|9411.3|9421.3|9411.3|9421|9411|4
1631851680000|2021-09-17 04:08:00|9421.4|9411.4|9421.3|9411.3|9421.4|9411.4|9421.3|9411.3|2
1631851710000|2021-09-17 04:08:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631851750000|2021-09-17 04:09:10|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9421.1|9411.1|2
1631851770000|2021-09-17 04:09:30|9421|9411|9421|9411|9421|9411|9421|9411|1
1631851800000|2021-09-17 04:10:00|9420.4|9410.4|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|6
1631851810000|2021-09-17 04:10:10|9421|9411|9421|9411|9421|9411|9421|9411|1
1631851870000|2021-09-17 04:11:10|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|9421.1|9411.1|1
1631851880000|2021-09-17 04:11:20|9421.5|9411.5|9421.9|9411.9|9421.9|9411.9|9421.5|9411.5|2
1631851890000|2021-09-17 04:11:30|9422.1|9412.1|9422|9412|9422.1|9412.1|9422|9412|2
1631851900000|2021-09-17 04:11:40|9421.6|9411.6|9422.1|9412.1|9422.1|9412.1|9421.6|9411.6|3
1631851910000|2021-09-17 04:11:50|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631851920000|2021-09-17 04:12:00|9422.1|9412.1|9422|9412|9422.1|9412.1|9422|9412|2
1631851950000|2021-09-17 04:12:30|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631851970000|2021-09-17 04:12:50|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|3
1631851980000|2021-09-17 04:13:00|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631852000000|2021-09-17 04:13:20|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|9421.9|9411.9|1
1631852020000|2021-09-17 04:13:40|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9421.4|9411.4|4
1631852030000|2021-09-17 04:13:50|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|1
1631852070000|2021-09-17 04:14:30|9421.9|9411.9|9420.6|9410.6|9421.9|9411.9|9420.6|9410.6|5
1631852080000|2021-09-17 04:14:40|9420.5|9410.5|9420.1|9410.1|9420.5|9410.5|9420.1|9410.1|2
1631852090000|2021-09-17 04:14:50|9419.9|9409.9|9419.1|9409.1|9419.9|9409.9|9419.1|9409.1|3
1631852120000|2021-09-17 04:15:20|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|9419.5|9409.5|1
1631852140000|2021-09-17 04:15:40|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|1
1631852160000|2021-09-17 04:16:00|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.8|9408.8|3
1631852180000|2021-09-17 04:16:20|9418.9|9408.9|9418.6|9408.6|9419|9409|9418.6|9408.6|3
1631852210000|2021-09-17 04:16:50|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|9418.4|9408.4|1
1631852230000|2021-09-17 04:17:10|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1631852240000|2021-09-17 04:17:20|9419.4|9409.4|9419.1|9409.1|9419.4|9409.4|9418.6|9408.6|3
1631852250000|2021-09-17 04:17:30|9418.9|9408.9|9419.1|9409.1|9419.9|9409.9|9418.6|9408.6|5
1631852260000|2021-09-17 04:17:40|9419.9|9409.9|9419.8|9409.8|9419.9|9409.9|9419.6|9409.6|3
1631852270000|2021-09-17 04:17:50|9419.5|9409.5|9419.1|9409.1|9419.8|9409.8|9419.1|9409.1|4
1631852280000|2021-09-17 04:18:00|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852300000|2021-09-17 04:18:20|9418.6|9408.6|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|3
1631852310000|2021-09-17 04:18:30|9418.9|9408.9|9419.3|9409.3|9419.4|9409.4|9418.9|9408.9|4
1631852320000|2021-09-17 04:18:40|9419|9409|9419.1|9409.1|9419.1|9409.1|9419|9409|2
1631852330000|2021-09-17 04:18:50|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852340000|2021-09-17 04:19:00|9419.1|9409.1|9419.8|9409.8|9419.8|9409.8|9418.9|9408.9|4
1631852350000|2021-09-17 04:19:10|9419.5|9409.5|9418.6|9408.6|9419.5|9409.5|9418.6|9408.6|7
1631852360000|2021-09-17 04:19:20|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852400000|2021-09-17 04:20:00|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631852420000|2021-09-17 04:20:20|9419.1|9409.1|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|7
1631852430000|2021-09-17 04:20:30|9418.9|9408.9|9419.1|9409.1|9419.4|9409.4|9418.9|9408.9|5
1631852440000|2021-09-17 04:20:40|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|9418.9|9408.9|1
1631852460000|2021-09-17 04:21:00|9419.6|9409.6|9418.6|9408.6|9419.6|9409.6|9418.6|9408.6|3
1631852470000|2021-09-17 04:21:10|9418.1|9408.1|9418.6|9408.6|9418.6|9408.6|9418.1|9408.1|3
1631852500000|2021-09-17 04:21:40|9418.9|9408.9|9419.5|9409.5|9419.5|9409.5|9418.6|9408.6|4
1631852510000|2021-09-17 04:21:50|9420.3|9410.3|9419.3|9409.3|9420.3|9410.3|9419.3|9409.3|2
1631852520000|2021-09-17 04:22:00|9419.4|9409.4|9419.9|9409.9|9419.9|9409.9|9419.4|9409.4|5
1631852530000|2021-09-17 04:22:10|9420.1|9410.1|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|2
1631852540000|2021-09-17 04:22:20|9421|9411|9421|9411|9421|9411|9421|9411|1
1631852560000|2021-09-17 04:22:40|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|2
1631852580000|2021-09-17 04:23:00|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|6
1631852590000|2021-09-17 04:23:10|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|2
1631852600000|2021-09-17 04:23:20|9421.1|9411.1|9421.4|9411.4|9421.4|9411.4|9420.9|9410.9|4
1631852610000|2021-09-17 04:23:30|9421.6|9411.6|9421.4|9411.4|9421.6|9411.6|9421.4|9411.4|2
1631852620000|2021-09-17 04:23:40|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1631852630000|2021-09-17 04:23:50|9421.6|9411.6|9420.9|9410.9|9421.6|9411.6|9420.9|9410.9|3
1631852640000|2021-09-17 04:24:00|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.4|9410.4|3
1631852650000|2021-09-17 04:24:10|9420.4|9410.4|9419.9|9409.9|9420.6|9410.6|9419.9|9409.9|4
1631852660000|2021-09-17 04:24:20|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|4
1631852670000|2021-09-17 04:24:30|9419.6|9409.6|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|2
1631852680000|2021-09-17 04:24:40|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1631852690000|2021-09-17 04:24:50|9420.1|9410.1|9419.6|9409.6|9420.6|9410.6|9419.4|9409.4|6
1631852710000|2021-09-17 04:25:10|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|4
1631852730000|2021-09-17 04:25:30|9419.4|9409.4|9418.9|9408.9|9419.4|9409.4|9418.9|9408.9|3
1631852740000|2021-09-17 04:25:40|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|9418.6|9408.6|1
1631852820000|2021-09-17 04:27:00|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|9418.1|9408.1|1
1631852830000|2021-09-17 04:27:10|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9418.6|9408.6|2
1631852860000|2021-09-17 04:27:40|9418.9|9408.9|9419.4|9409.4|9419.4|9409.4|9418.9|9408.9|2
1631852880000|2021-09-17 04:28:00|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1631852900000|2021-09-17 04:28:20|9420.3|9410.3|9420.6|9410.6|9420.6|9410.6|9420.3|9410.3|2
1631852910000|2021-09-17 04:28:30|9420.4|9410.4|9419.4|9409.4|9420.4|9410.4|9419.4|9409.4|3
1631852920000|2021-09-17 04:28:40|9420|9410|9420.1|9410.1|9420.1|9410.1|9420|9410|2
1631852930000|2021-09-17 04:28:50|9419.4|9409.4|9419.4|9409.4|9419.6|9409.6|9419.4|9409.4|3
1631852940000|2021-09-17 04:29:00|9419.6|9409.6|9419.9|9409.9|9419.9|9409.9|9419.6|9409.6|2
1631852960000|2021-09-17 04:29:20|9420.1|9410.1|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|2
1631852970000|2021-09-17 04:29:30|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|9420.9|9410.9|1
1631852980000|2021-09-17 04:29:40|9421.5|9411.5|9421.4|9411.4|9421.5|9411.5|9421.4|9411.4|2
1631853010000|2021-09-17 04:30:10|9421.6|9411.6|9421.9|9411.9|9421.9|9411.9|9421.6|9411.6|2
1631853020000|2021-09-17 04:30:20|9421.6|9411.6|9421.1|9411.1|9421.6|9411.6|9421.1|9411.1|3
1631853030000|2021-09-17 04:30:30|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|1
1631853040000|2021-09-17 04:30:40|9421.1|9411.1|9420.5|9410.5|9421.1|9411.1|9420.5|9410.5|2
1631853050000|2021-09-17 04:30:50|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.5|9410.5|3
1631853060000|2021-09-17 04:31:00|9420.9|9410.9|9420.1|9410.1|9420.9|9410.9|9420.1|9410.1|3
1631853070000|2021-09-17 04:31:10|9419.9|9409.9|9420.1|9410.1|9420.1|9410.1|9419.9|9409.9|2
1631853090000|2021-09-17 04:31:30|9419.9|9409.9|9418.6|9408.6|9419.9|9409.9|9418.6|9408.6|3
1631853110000|2021-09-17 04:31:50|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|9418.5|9408.5|1
1631853160000|2021-09-17 04:32:40|9419|9409|9419.1|9409.1|9419.1|9409.1|9419|9409|2
1631853200000|2021-09-17 04:33:20|9418.8|9408.8|9419.4|9409.4|9419.4|9409.4|9418.8|9408.8|2
1631853230000|2021-09-17 04:33:50|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9419|9409|3
1631853280000|2021-09-17 04:34:40|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1631853290000|2021-09-17 04:34:50|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631853300000|2021-09-17 04:35:00|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|5
1631853310000|2021-09-17 04:35:10|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|9419.4|9409.4|1
1631853320000|2021-09-17 04:35:20|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631853330000|2021-09-17 04:35:30|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|4
1631853360000|2021-09-17 04:36:00|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631853380000|2021-09-17 04:36:20|9420.1|9410.1|9420.1|9410.1|9420.4|9410.4|9419.4|9409.4|6
1631853410000|2021-09-17 04:36:50|9419.9|9409.9|9419.9|9409.9|9420.5|9410.5|9419.6|9409.6|5
1631853420000|2021-09-17 04:37:00|9419.6|9409.6|9419.1|9409.1|9419.6|9409.6|9419.1|9409.1|3
1631853430000|2021-09-17 04:37:10|9419.6|9409.6|9420.6|9410.6|9420.6|9410.6|9419.1|9409.1|5
1631853440000|2021-09-17 04:37:20|9420.3|9410.3|9419|9409|9420.3|9410.3|9419|9409|4
1631853460000|2021-09-17 04:37:40|9419.6|9409.6|9420.1|9410.1|9420.1|9410.1|9419.6|9409.6|4
1631853470000|2021-09-17 04:37:50|9419.9|9409.9|9419.6|9409.6|9419.9|9409.9|9419.1|9409.1|4
1631853480000|2021-09-17 04:38:00|9419.9|9409.9|9420.6|9410.6|9420.6|9410.6|9419.9|9409.9|2
1631853500000|2021-09-17 04:38:20|9420.4|9410.4|9420.1|9410.1|9420.4|9410.4|9420.1|9410.1|2
1631853510000|2021-09-17 04:38:30|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1631853530000|2021-09-17 04:38:50|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9420.1|9410.1|4
1631853540000|2021-09-17 04:39:00|9420.6|9410.6|9420.9|9410.9|9420.9|9410.9|9420.6|9410.6|2
1631853550000|2021-09-17 04:39:10|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|4
1631853560000|2021-09-17 04:39:20|9422.1|9412.1|9423.3|9413.3|9423.3|9413.3|9422.1|9412.1|5
1631853570000|2021-09-17 04:39:30|9423|9413|9423.4|9413.4|9423.6|9413.6|9422.6|9412.6|8
1631853580000|2021-09-17 04:39:40|9423|9413|9423.4|9413.4|9423.4|9413.4|9422.9|9412.9|3
1631853590000|2021-09-17 04:39:50|9423.6|9413.6|9423.4|9413.4|9424|9414|9423.4|9413.4|6
1631853600000|2021-09-17 04:40:00|9423.6|9413.6|9423.5|9413.5|9423.6|9413.6|9423.5|9413.5|2
1631853640000|2021-09-17 04:40:40|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1631853660000|2021-09-17 04:41:00|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|9423.6|9413.6|1
1631853680000|2021-09-17 04:41:20|9423.1|9413.1|9421.6|9411.6|9423.1|9413.1|9421.6|9411.6|2
1631853690000|2021-09-17 04:41:30|9421.9|9411.9|9421.6|9411.6|9421.9|9411.9|9421.6|9411.6|2
1631853700000|2021-09-17 04:41:40|9422|9412|9422|9412|9422|9412|9422|9412|1
1631853720000|2021-09-17 04:42:00|9421.8|9411.8|9422|9412|9422|9412|9421.8|9411.8|2
1631853740000|2021-09-17 04:42:20|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|9422.4|9412.4|1
1631853770000|2021-09-17 04:42:50|9422.1|9412.1|9421.4|9411.4|9422.1|9412.1|9421.4|9411.4|3
1631853780000|2021-09-17 04:43:00|9421.1|9411.1|9422.1|9412.1|9422.9|9412.9|9421.1|9411.1|5
1631853790000|2021-09-17 04:43:10|9422.4|9412.4|9422.1|9412.1|9422.4|9412.4|9422.1|9412.1|2
1631853820000|2021-09-17 04:43:40|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|9422.5|9412.5|1
1631853840000|2021-09-17 04:44:00|9423|9413|9423.4|9413.4|9423.4|9413.4|9422.9|9412.9|4
1631853860000|2021-09-17 04:44:20|9423.9|9413.9|9423.6|9413.6|9423.9|9413.9|9423.6|9413.6|2
1631853870000|2021-09-17 04:44:30|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|2
1631853890000|2021-09-17 04:44:50|9423.9|9413.9|9423.8|9413.8|9423.9|9413.9|9423.8|9413.8|2
1631853900000|2021-09-17 04:45:00|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|9423.9|9413.9|1
1631853920000|2021-09-17 04:45:20|9423.5|9413.5|9423.9|9413.9|9423.9|9413.9|9423.5|9413.5|2
1631853960000|2021-09-17 04:46:00|9423.6|9413.6|9423.9|9413.9|9423.9|9413.9|9422.8|9412.8|4
1631853980000|2021-09-17 04:46:20|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|9424.1|9414.1|1
1631854010000|2021-09-17 04:46:50|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1631854030000|2021-09-17 04:47:10|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1631854040000|2021-09-17 04:47:20|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.1|9414.1|4
1631854050000|2021-09-17 04:47:30|9424.8|9414.8|9425.6|9415.6|9425.6|9415.6|9424.8|9414.8|3
1631854060000|2021-09-17 04:47:40|9425.9|9415.9|9426.1|9416.1|9426.4|9416.4|9425.9|9415.9|3
1631854130000|2021-09-17 04:48:50|9426.4|9416.4|9428.4|9418.4|9428.6|9418.6|9426.4|9416.4|6
1631854140000|2021-09-17 04:49:00|9428.6|9418.6|9426.1|9416.1|9429.4|9419.4|9425.9|9415.9|10
1631854190000|2021-09-17 04:49:50|9425.9|9415.9|9424.9|9414.9|9425.9|9415.9|9424.9|9414.9|6
1631854200000|2021-09-17 04:50:00|9425.1|9415.1|9425.1|9415.1|9425.9|9415.9|9425.1|9415.1|5
1631854210000|2021-09-17 04:50:10|9425.4|9415.4|9425.6|9415.6|9425.6|9415.6|9425.4|9415.4|2
1631854230000|2021-09-17 04:50:30|9426|9416|9425.9|9415.9|9426|9416|9425.9|9415.9|2
1631854250000|2021-09-17 04:50:50|9426.6|9416.6|9426.1|9416.1|9427.3|9417.3|9426.1|9416.1|4
1631854260000|2021-09-17 04:51:00|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1631854290000|2021-09-17 04:51:30|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|2
1631854300000|2021-09-17 04:51:40|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631854310000|2021-09-17 04:51:50|9424.9|9414.9|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|5
1631854320000|2021-09-17 04:52:00|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1631854350000|2021-09-17 04:52:30|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|2
1631854360000|2021-09-17 04:52:40|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|2
1631854380000|2021-09-17 04:53:00|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1631854390000|2021-09-17 04:53:10|9424.1|9414.1|9424.9|9414.9|9424.9|9414.9|9423.9|9413.9|4
1631854400000|2021-09-17 04:53:20|9425.4|9415.4|9424.9|9414.9|9425.4|9415.4|9424.9|9414.9|2
1631854420000|2021-09-17 04:53:40|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631854430000|2021-09-17 04:53:50|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|9424.9|9414.9|1
1631854440000|2021-09-17 04:54:00|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9423.4|9413.4|4
1631854450000|2021-09-17 04:54:10|9424.4|9414.4|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|2
1631854460000|2021-09-17 04:54:20|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|2
1631854480000|2021-09-17 04:54:40|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|3
1631854510000|2021-09-17 04:55:10|9424.3|9414.3|9424.1|9414.1|9424.4|9414.4|9424.1|9414.1|3
1631854520000|2021-09-17 04:55:20|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|9424.3|9414.3|1
1631854540000|2021-09-17 04:55:40|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1631854550000|2021-09-17 04:55:50|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.4|9414.4|4
1631854560000|2021-09-17 04:56:00|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9423.9|9413.9|5
1631854580000|2021-09-17 04:56:20|9425.1|9415.1|9424.6|9414.6|9425.1|9415.1|9424.6|9414.6|3
1631854590000|2021-09-17 04:56:30|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|9424.4|9414.4|1
1631854600000|2021-09-17 04:56:40|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|2
1631854620000|2021-09-17 04:57:00|9424.6|9414.6|9424.9|9414.9|9424.9|9414.9|9424.6|9414.6|2
1631854630000|2021-09-17 04:57:10|9425|9415|9425.1|9415.1|9425.1|9415.1|9425|9415|2
1631854640000|2021-09-17 04:57:20|9424.9|9414.9|9424.1|9414.1|9424.9|9414.9|9424.1|9414.1|2
1631854660000|2021-09-17 04:57:40|9424.4|9414.4|9424.8|9414.8|9424.8|9414.8|9424.4|9414.4|3
1631854670000|2021-09-17 04:57:50|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|2
1631854690000|2021-09-17 04:58:10|9424.6|9414.6|9424.4|9414.4|9424.6|9414.6|9424.4|9414.4|4
1631854700000|2021-09-17 04:58:20|9424.6|9414.6|9424.4|9414.4|9424.9|9414.9|9424.4|9414.4|3
1631854720000|2021-09-17 04:58:40|9424.6|9414.6|9425.1|9415.1|9425.4|9415.4|9424.6|9414.6|6
1631854760000|2021-09-17 04:59:20|9425.9|9415.9|9426.4|9416.4|9426.4|9416.4|9425.9|9415.9|2
1631854770000|2021-09-17 04:59:30|9426.6|9416.6|9426.4|9416.4|9426.6|9416.6|9426.4|9416.4|4
1631854780000|2021-09-17 04:59:40|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|9426.6|9416.6|1
1631854790000|2021-09-17 04:59:50|9426.4|9416.4|9426.1|9416.1|9426.4|9416.4|9426.1|9416.1|2
1631854800000|2021-09-17 05:00:00|9425.9|9415.9|9424.1|9414.1|9425.9|9415.9|9424.1|9414.1|8
1631854810000|2021-09-17 05:00:10|9423.9|9413.9|9424.6|9414.6|9425.1|9415.1|9423.9|9413.9|6
1631854850000|2021-09-17 05:00:50|9424.5|9414.5|9424.1|9414.1|9424.5|9414.5|9424.1|9414.1|3
1631854860000|2021-09-17 05:01:00|9424.3|9414.3|9426.1|9416.1|9426.4|9416.4|9424.3|9414.3|6
1631854870000|2021-09-17 05:01:10|9425.9|9415.9|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|2
1631854890000|2021-09-17 05:01:30|9425.1|9415.1|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|2
1631854910000|2021-09-17 05:01:50|9424.6|9414.6|9424.9|9414.9|9425|9415|9424.4|9414.4|6
1631854920000|2021-09-17 05:02:00|9425.4|9415.4|9425|9415|9426.1|9416.1|9425|9415|5
1631854930000|2021-09-17 05:02:10|9425.1|9415.1|9426.4|9416.4|9426.4|9416.4|9425.1|9415.1|4
1631854940000|2021-09-17 05:02:20|9427.1|9417.1|9428.1|9418.1|9428.1|9418.1|9427.1|9417.1|4
1631854950000|2021-09-17 05:02:30|9428.4|9418.4|9429.9|9419.9|9430.1|9420.1|9428.4|9418.4|4
1631855000000|2021-09-17 05:03:20|9430.1|9420.1|9428.6|9418.6|9431.1|9421.1|9428.6|9418.6|4
1631855010000|2021-09-17 05:03:30|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|9428.5|9418.5|1
1631855050000|2021-09-17 05:04:10|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|9428.3|9418.3|1
1631855060000|2021-09-17 05:04:20|9427.8|9417.8|9427.5|9417.5|9427.8|9417.8|9427.5|9417.5|2
1631855070000|2021-09-17 05:04:30|9427.8|9417.8|9427.9|9417.9|9427.9|9417.9|9427.8|9417.8|2
1631855090000|2021-09-17 05:04:50|9427.5|9417.5|9426.9|9416.9|9427.5|9417.5|9426.9|9416.9|2
1631855100000|2021-09-17 05:05:00|9426.6|9416.6|9426.6|9416.6|9426.9|9416.9|9426.6|9416.6|5
1631855120000|2021-09-17 05:05:20|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1631855130000|2021-09-17 05:05:30|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|3
1631855140000|2021-09-17 05:05:40|9424.9|9414.9|9424.8|9414.8|9425.1|9415.1|9424.8|9414.8|5
1631855160000|2021-09-17 05:06:00|9424.6|9414.6|9424.9|9414.9|9425|9415|9424.4|9414.4|6
1631855170000|2021-09-17 05:06:10|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1631855220000|2021-09-17 05:07:00|9425.6|9415.6|9427.9|9417.9|9427.9|9417.9|9425.6|9415.6|4
1631855230000|2021-09-17 05:07:10|9428.1|9418.1|9428.4|9418.4|9429.1|9419.1|9428.1|9418.1|6
1631855240000|2021-09-17 05:07:20|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|9428.6|9418.6|1
1631855250000|2021-09-17 05:07:30|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|9428.4|9418.4|1
1631855260000|2021-09-17 05:07:40|9428.3|9418.3|9427.4|9417.4|9428.3|9418.3|9427.4|9417.4|2
1631855310000|2021-09-17 05:08:30|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1631855320000|2021-09-17 05:08:40|9426.8|9416.8|9424.9|9414.9|9426.8|9416.8|9424.9|9414.9|7
1631855330000|2021-09-17 05:08:50|9425|9415|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|4
1631855340000|2021-09-17 05:09:00|9425|9415|9425.1|9415.1|9425.1|9415.1|9425|9415|2
1631855350000|2021-09-17 05:09:10|9425.5|9415.5|9426.3|9416.3|9426.3|9416.3|9425.5|9415.5|4
1631855360000|2021-09-17 05:09:20|9426.9|9416.9|9427.6|9417.6|9427.9|9417.9|9426.9|9416.9|6
1631855370000|2021-09-17 05:09:30|9427.4|9417.4|9426.1|9416.1|9427.4|9417.4|9425.9|9415.9|5
1631855390000|2021-09-17 05:09:50|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|4
1631855400000|2021-09-17 05:10:00|9426.5|9416.5|9427.6|9417.6|9427.9|9417.9|9426.5|9416.5|5
1631855410000|2021-09-17 05:10:10|9427.3|9417.3|9426.1|9416.1|9427.3|9417.3|9426.1|9416.1|4
1631855430000|2021-09-17 05:10:30|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1631855440000|2021-09-17 05:10:40|9425.9|9415.9|9426.1|9416.1|9426.1|9416.1|9425.9|9415.9|2
1631855450000|2021-09-17 05:10:50|9425.9|9415.9|9425.6|9415.6|9425.9|9415.9|9425.6|9415.6|2
1631855470000|2021-09-17 05:11:10|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1631855480000|2021-09-17 05:11:20|9425|9415|9425|9415|9425|9415|9425|9415|1
1631855490000|2021-09-17 05:11:30|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631855520000|2021-09-17 05:12:00|9424.4|9414.4|9423.9|9413.9|9424.4|9414.4|9423.9|9413.9|2
1631855530000|2021-09-17 05:12:10|9423.8|9413.8|9423.9|9413.9|9423.9|9413.9|9423.8|9413.8|4
1631855550000|2021-09-17 05:12:30|9424.1|9414.1|9424.4|9414.4|9424.4|9414.4|9424.1|9414.1|2
1631855590000|2021-09-17 05:13:10|9424.8|9414.8|9424.9|9414.9|9424.9|9414.9|9424.3|9414.3|3
1631855600000|2021-09-17 05:13:20|9425.5|9415.5|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|3
1631855610000|2021-09-17 05:13:30|9425.3|9415.3|9426.3|9416.3|9426.3|9416.3|9425.3|9415.3|4
1631855620000|2021-09-17 05:13:40|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1631855640000|2021-09-17 05:14:00|9426.3|9416.3|9425.1|9415.1|9426.3|9416.3|9425.1|9415.1|3
1631855650000|2021-09-17 05:14:10|9424.8|9414.8|9425|9415|9425|9415|9424.8|9414.8|2
1631855660000|2021-09-17 05:14:20|9425.1|9415.1|9424.8|9414.8|9425.1|9415.1|9424.8|9414.8|3
1631855700000|2021-09-17 05:15:00|9425|9415|9426.1|9416.1|9426.4|9416.4|9425|9415|3
1631855710000|2021-09-17 05:15:10|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|9425.9|9415.9|1
1631855720000|2021-09-17 05:15:20|9425.6|9415.6|9425.4|9415.4|9425.9|9415.9|9425.4|9415.4|4
1631855730000|2021-09-17 05:15:30|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631855740000|2021-09-17 05:15:40|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|4
1631855750000|2021-09-17 05:15:50|9425.3|9415.3|9426.1|9416.1|9426.4|9416.4|9425.3|9415.3|5
1631855800000|2021-09-17 05:16:40|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|1
1631855820000|2021-09-17 05:17:00|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|9426.1|9416.1|1
1631855830000|2021-09-17 05:17:10|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631855850000|2021-09-17 05:17:30|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|9425.3|9415.3|1
1631855860000|2021-09-17 05:17:40|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|9425.1|9415.1|1
1631855880000|2021-09-17 05:18:00|9425.3|9415.3|9425.5|9415.5|9425.5|9415.5|9425.3|9415.3|2
1631855890000|2021-09-17 05:18:10|9425.8|9415.8|9426.3|9416.3|9426.3|9416.3|9425.8|9415.8|2
1631855900000|2021-09-17 05:18:20|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|9426.5|9416.5|1
1631855930000|2021-09-17 05:18:50|9426.6|9416.6|9427.1|9417.1|9427.1|9417.1|9426.6|9416.6|2
1631855940000|2021-09-17 05:19:00|9427.5|9417.5|9427.8|9417.8|9427.8|9417.8|9427.5|9417.5|2
1631855960000|2021-09-17 05:19:20|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|9427.9|9417.9|1
1631855980000|2021-09-17 05:19:40|9428.1|9418.1|9428.5|9418.5|9428.6|9418.6|9428.1|9418.1|3
1631855990000|2021-09-17 05:19:50|9428.9|9418.9|9429.3|9419.3|9429.3|9419.3|9428.8|9418.8|8
1631856000000|2021-09-17 05:20:00|9429|9419|9429|9419|9429|9419|9429|9419|1
1631856020000|2021-09-17 05:20:20|9429.3|9419.3|9428.8|9418.8|9429.3|9419.3|9428.8|9418.8|3
1631856040000|2021-09-17 05:20:40|9429|9419|9429|9419|9429|9419|9429|9419|1
1631856050000|2021-09-17 05:20:50|9429.1|9419.1|9429|9419|9429.1|9419.1|9429|9419|2
1631856060000|2021-09-17 05:21:00|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|2
1631856070000|2021-09-17 05:21:10|9428.6|9418.6|9428.5|9418.5|9428.6|9418.6|9428.5|9418.5|2
1631856100000|2021-09-17 05:21:40|9428.9|9418.9|9428.6|9418.6|9428.9|9418.9|9428.6|9418.6|2
1631856110000|2021-09-17 05:21:50|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|9428.9|9418.9|1
1631856120000|2021-09-17 05:22:00|9429.1|9419.1|9429.6|9419.6|9429.6|9419.6|9429.1|9419.1|2
1631856130000|2021-09-17 05:22:10|9429.8|9419.8|9431.4|9421.4|9431.4|9421.4|9429.8|9419.8|2
1631856140000|2021-09-17 05:22:20|9431.6|9421.6|9430.6|9420.6|9431.6|9421.6|9430.6|9420.6|3
1631856150000|2021-09-17 05:22:30|9430.8|9420.8|9430.6|9420.6|9430.8|9420.8|9430.3|9420.3|4
1631856160000|2021-09-17 05:22:40|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|9430.8|9420.8|1
1631856170000|2021-09-17 05:22:50|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|1
1631856180000|2021-09-17 05:23:00|9430.4|9420.4|9430.4|9420.4|9430.5|9420.5|9430.1|9420.1|6
1631856190000|2021-09-17 05:23:10|9430.5|9420.5|9430.4|9420.4|9430.5|9420.5|9430.4|9420.4|4
1631856200000|2021-09-17 05:23:20|9430.5|9420.5|9430.3|9420.3|9430.5|9420.5|9430.3|9420.3|4
1631856230000|2021-09-17 05:23:50|9430|9420|9429.3|9419.3|9430|9420|9429.3|9419.3|2
1631856240000|2021-09-17 05:24:00|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1631856250000|2021-09-17 05:24:10|9429.8|9419.8|9430.4|9420.4|9430.4|9420.4|9429.5|9419.5|7
1631856260000|2021-09-17 05:24:20|9430.6|9420.6|9430.6|9420.6|9430.6|9420.6|9430.4|9420.4|3
1631856280000|2021-09-17 05:24:40|9430.5|9420.5|9429.6|9419.6|9430.5|9420.5|9429.6|9419.6|2
1631856290000|2021-09-17 05:24:50|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|9429.9|9419.9|1
1631856300000|2021-09-17 05:25:00|9430|9420|9430|9420|9430|9420|9430|9420|1
1631856310000|2021-09-17 05:25:10|9430.4|9420.4|9430.4|9420.4|9430.6|9420.6|9430.4|9420.4|5
1631856330000|2021-09-17 05:25:30|9430.6|9420.6|9429.5|9419.5|9430.6|9420.6|9429.5|9419.5|7
1631856350000|2021-09-17 05:25:50|9429.3|9419.3|9428.6|9418.6|9429.3|9419.3|9428.6|9418.6|3
1631856360000|2021-09-17 05:26:00|9428.4|9418.4|9427.5|9417.5|9428.4|9418.4|9427.5|9417.5|4
1631856370000|2021-09-17 05:26:10|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|9427.3|9417.3|1
1631856390000|2021-09-17 05:26:30|9427.6|9417.6|9429.1|9419.1|9429.1|9419.1|9427.6|9417.6|5
1631856400000|2021-09-17 05:26:40|9428.9|9418.9|9429.4|9419.4|9429.4|9419.4|9428.9|9418.9|2
1631856410000|2021-09-17 05:26:50|9429.1|9419.1|9429.3|9419.3|9429.4|9419.4|9429.1|9419.1|3
1631856420000|2021-09-17 05:27:00|9428.8|9418.8|9428.3|9418.3|9428.8|9418.8|9428.3|9418.3|3
1631856430000|2021-09-17 05:27:10|9428|9418|9427.9|9417.9|9428.1|9418.1|9427.9|9417.9|4
1631856440000|2021-09-17 05:27:20|9427.6|9417.6|9428.9|9418.9|9428.9|9418.9|9427.6|9417.6|4
1631856450000|2021-09-17 05:27:30|9428.6|9418.6|9428|9418|9428.6|9418.6|9428|9418|3
1631856460000|2021-09-17 05:27:40|9428.3|9418.3|9429.5|9419.5|9429.5|9419.5|9428.3|9418.3|4
1631856480000|2021-09-17 05:28:00|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9428.8|9418.8|4
1631856490000|2021-09-17 05:28:10|9429.1|9419.1|9428.9|9418.9|9429.1|9419.1|9428.9|9418.9|2
1631856500000|2021-09-17 05:28:20|9428.8|9418.8|9428.6|9418.6|9428.8|9418.8|9428.6|9418.6|2
1631856510000|2021-09-17 05:28:30|9428|9418|9428|9418|9428|9418|9427.6|9417.6|4
1631856520000|2021-09-17 05:28:40|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|9427.8|9417.8|1
1631856530000|2021-09-17 05:28:50|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|9428.1|9418.1|1
1631856540000|2021-09-17 05:29:00|9428.4|9418.4|9429.1|9419.1|9429.1|9419.1|9428.4|9418.4|2
1631856550000|2021-09-17 05:29:10|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|9429.5|9419.5|1
1631856560000|2021-09-17 05:29:20|9429.1|9419.1|9428.3|9418.3|9429.1|9419.1|9428.3|9418.3|3
1631856570000|2021-09-17 05:29:30|9428.5|9418.5|9428.8|9418.8|9428.8|9418.8|9428.5|9418.5|2
1631856580000|2021-09-17 05:29:40|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|9429.1|9419.1|1
1631856600000|2021-09-17 05:30:00|9429.4|9419.4|9434.3|9424.3|9437.6|9427.6|9429.4|9419.4|25
1631856610000|2021-09-17 05:30:10|9434|9424|9433.9|9423.9|9435.6|9425.6|9433.4|9423.4|21
1631856620000|2021-09-17 05:30:20|9433.6|9423.6|9431.3|9421.3|9433.9|9423.9|9431|9421|17
1631856630000|2021-09-17 05:30:30|9431|9421|9428.1|9418.1|9431|9421|9426.8|9416.8|16
1631856640000|2021-09-17 05:30:40|9427.9|9417.9|9429.4|9419.4|9429.4|9419.4|9427.1|9417.1|14
1631856650000|2021-09-17 05:30:50|9430.4|9420.4|9431.9|9421.9|9431.9|9421.9|9430.4|9420.4|18
1631856660000|2021-09-17 05:31:00|9431.4|9421.4|9428.4|9418.4|9431.4|9421.4|9428.4|9418.4|17
1631856670000|2021-09-17 05:31:10|9428.6|9418.6|9428.9|9418.9|9428.9|9418.9|9426.9|9416.9|12
1631856680000|2021-09-17 05:31:20|9429.1|9419.1|9427.6|9417.6|9429.1|9419.1|9427.6|9417.6|4
1631856690000|2021-09-17 05:31:30|9427.3|9417.3|9426.9|9416.9|9427.3|9417.3|9426.9|9416.9|5
1631856700000|2021-09-17 05:31:40|9427.1|9417.1|9423.5|9413.5|9427.1|9417.1|9423.5|9413.5|16
1631856710000|2021-09-17 05:31:50|9423.4|9413.4|9422.5|9412.5|9423.4|9413.4|9421.8|9411.8|7
1631856720000|2021-09-17 05:32:00|9422.3|9412.3|9420.6|9410.6|9422.4|9412.4|9420.3|9410.3|17
1631856730000|2021-09-17 05:32:10|9420.9|9410.9|9417.3|9407.3|9421.4|9411.4|9417.3|9407.3|15
1631856740000|2021-09-17 05:32:20|9416.6|9406.6|9417.9|9407.9|9418.4|9408.4|9416.4|9406.4|15
1631856750000|2021-09-17 05:32:30|9418.1|9408.1|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|10
1631856760000|2021-09-17 05:32:40|9419|9409|9421.1|9411.1|9421.1|9411.1|9419|9409|16
1631856770000|2021-09-17 05:32:50|9421.3|9411.3|9421.4|9411.4|9421.4|9411.4|9421.1|9411.1|3
1631856780000|2021-09-17 05:33:00|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9421.1|9411.1|2
1631856790000|2021-09-17 05:33:10|9421.6|9411.6|9420.9|9410.9|9422.4|9412.4|9420.8|9410.8|10
1631856800000|2021-09-17 05:33:20|9420.6|9410.6|9421.9|9411.9|9421.9|9411.9|9420.4|9410.4|10
1631856810000|2021-09-17 05:33:30|9422.9|9412.9|9424.6|9414.6|9425.1|9415.1|9422.9|9412.9|8
1631856820000|2021-09-17 05:33:40|9424.9|9414.9|9426.1|9416.1|9426.6|9416.6|9424.6|9414.6|16
1631856830000|2021-09-17 05:33:50|9426.4|9416.4|9426.9|9416.9|9426.9|9416.9|9426.1|9416.1|7
1631856840000|2021-09-17 05:34:00|9426.6|9416.6|9425.8|9415.8|9426.9|9416.9|9425.4|9415.4|14
1631856850000|2021-09-17 05:34:10|9425.4|9415.4|9422.4|9412.4|9425.4|9415.4|9422.4|9412.4|12
1631856860000|2021-09-17 05:34:20|9422.6|9412.6|9421.4|9411.4|9423.1|9413.1|9421.4|9411.4|13
1631856870000|2021-09-17 05:34:30|9421.6|9411.6|9422.6|9412.6|9423.1|9413.1|9421.6|9411.6|14
1631856880000|2021-09-17 05:34:40|9422.9|9412.9|9419.9|9409.9|9423.1|9413.1|9419.9|9409.9|18
1631856890000|2021-09-17 05:34:50|9419.6|9409.6|9420.9|9410.9|9421.1|9411.1|9419.6|9409.6|7
1631856900000|2021-09-17 05:35:00|9421.1|9411.1|9421.3|9411.3|9421.3|9411.3|9420.9|9410.9|10
1631856910000|2021-09-17 05:35:10|9421.9|9411.9|9421.1|9411.1|9422.9|9412.9|9421.1|9411.1|11
1631856920000|2021-09-17 05:35:20|9421.5|9411.5|9420.1|9410.1|9421.5|9411.5|9419.9|9409.9|16
1631856930000|2021-09-17 05:35:30|9420.4|9410.4|9421.1|9411.1|9421.5|9411.5|9420.1|9410.1|8
1631856940000|2021-09-17 05:35:40|9421|9411|9420.4|9410.4|9421|9411|9419.9|9409.9|9
1631856960000|2021-09-17 05:36:00|9420.1|9410.1|9418.1|9408.1|9420.4|9410.4|9418.1|9408.1|8
1631856970000|2021-09-17 05:36:10|9418.4|9408.4|9418.1|9408.1|9418.4|9408.4|9417.8|9407.8|11
1631856980000|2021-09-17 05:36:20|9418.4|9408.4|9416.5|9406.5|9418.4|9408.4|9415.6|9405.6|17
1631856990000|2021-09-17 05:36:30|9416.6|9406.6|9413.6|9403.6|9416.6|9406.6|9413.6|9403.6|11
1631857000000|2021-09-17 05:36:40|9413.4|9403.4|9413.6|9403.6|9414.1|9404.1|9412.6|9402.6|10
1631857010000|2021-09-17 05:36:50|9413.4|9403.4|9413.4|9403.4|9413.6|9403.6|9413.1|9403.1|11
1631857020000|2021-09-17 05:37:00|9413.6|9403.6|9412.6|9402.6|9413.6|9403.6|9412.4|9402.4|11
1631857030000|2021-09-17 05:37:10|9412.8|9402.8|9413.4|9403.4|9413.9|9403.9|9412.8|9402.8|8
1631857040000|2021-09-17 05:37:20|9413.1|9403.1|9412.9|9402.9|9414|9404|9412.6|9402.6|12
1631857050000|2021-09-17 05:37:30|9412.6|9402.6|9413.4|9403.4|9414.5|9404.5|9412.6|9402.6|9
1631857060000|2021-09-17 05:37:40|9413.6|9403.6|9412.6|9402.6|9413.6|9403.6|9412.6|9402.6|7
1631857070000|2021-09-17 05:37:50|9412.4|9402.4|9412.4|9402.4|9413.1|9403.1|9412.4|9402.4|10
1631857080000|2021-09-17 05:38:00|9412.6|9402.6|9412.6|9402.6|9413.4|9403.4|9412.4|9402.4|7
1631857090000|2021-09-17 05:38:10|9412.8|9402.8|9413.9|9403.9|9413.9|9403.9|9412.8|9402.8|2
1631857100000|2021-09-17 05:38:20|9413.6|9403.6|9413.9|9403.9|9413.9|9403.9|9412.9|9402.9|13
1631857110000|2021-09-17 05:38:30|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|9413.6|9403.6|1
1631857120000|2021-09-17 05:38:40|9414|9404|9415.4|9405.4|9415.4|9405.4|9414|9404|6
1631857130000|2021-09-17 05:38:50|9415.3|9405.3|9415.3|9405.3|9415.4|9405.4|9414.1|9404.1|6
1631857140000|2021-09-17 05:39:00|9415.5|9405.5|9416.1|9406.1|9416.6|9406.6|9415.5|9405.5|4
1631857150000|2021-09-17 05:39:10|9415.6|9405.6|9415.4|9405.4|9416.3|9406.3|9415.1|9405.1|9
1631857160000|2021-09-17 05:39:20|9414.9|9404.9|9417.4|9407.4|9417.4|9407.4|9414.9|9404.9|13
1631857170000|2021-09-17 05:39:30|9417.6|9407.6|9418.6|9408.6|9419.3|9409.3|9417.6|9407.6|12
1631857180000|2021-09-17 05:39:40|9418.9|9408.9|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|5
1631857190000|2021-09-17 05:39:50|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.9|9408.9|5
1631857200000|2021-09-17 05:40:00|9418.9|9408.9|9418.4|9408.4|9419.9|9409.9|9418.1|9408.1|13
1631857210000|2021-09-17 05:40:10|9418.3|9408.3|9418.1|9408.1|9418.9|9408.9|9418.1|9408.1|4
1631857220000|2021-09-17 05:40:20|9418|9408|9417.1|9407.1|9418|9408|9416.6|9406.6|8
1631857230000|2021-09-17 05:40:30|9416.9|9406.9|9416.6|9406.6|9417.1|9407.1|9416.4|9406.4|5
1631857240000|2021-09-17 05:40:40|9416.4|9406.4|9416.6|9406.6|9416.8|9406.8|9416.4|9406.4|4
1631857250000|2021-09-17 05:40:50|9416.4|9406.4|9416|9406|9416.5|9406.5|9416|9406|6
1631857260000|2021-09-17 05:41:00|9416.3|9406.3|9418.1|9408.1|9418.1|9408.1|9414.6|9404.6|15
1631857270000|2021-09-17 05:41:10|9418.4|9408.4|9418.8|9408.8|9419.1|9409.1|9418.4|9408.4|7
1631857280000|2021-09-17 05:41:20|9418.9|9408.9|9419.6|9409.6|9419.6|9409.6|9418.5|9408.5|11
1631857290000|2021-09-17 05:41:30|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|10
1631857300000|2021-09-17 05:41:40|9419.4|9409.4|9420|9410|9420|9410|9419.1|9409.1|8
1631857310000|2021-09-17 05:41:50|9420.3|9410.3|9420|9410|9420.3|9410.3|9419.8|9409.8|6
1631857320000|2021-09-17 05:42:00|9419.8|9409.8|9420|9410|9420|9410|9419.8|9409.8|4
1631857330000|2021-09-17 05:42:10|9420.3|9410.3|9422.1|9412.1|9423.1|9413.1|9420|9410|12
1631857340000|2021-09-17 05:42:20|9421.9|9411.9|9422.4|9412.4|9423.9|9413.9|9421.5|9411.5|17
1631857350000|2021-09-17 05:42:30|9422.8|9412.8|9419.6|9409.6|9422.8|9412.8|9419.4|9409.4|17
1631857360000|2021-09-17 05:42:40|9419.9|9409.9|9421.6|9411.6|9421.6|9411.6|9419.9|9409.9|4
1631857370000|2021-09-17 05:42:50|9421.4|9411.4|9421.4|9411.4|9421.4|9411.4|9420.9|9410.9|6
1631857380000|2021-09-17 05:43:00|9421.1|9411.1|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|11
1631857390000|2021-09-17 05:43:10|9419.3|9409.3|9419.3|9409.3|9419.3|9409.3|9418.4|9408.4|7
1631857400000|2021-09-17 05:43:20|9419|9409|9418.3|9408.3|9419|9409|9418.3|9408.3|3
1631857410000|2021-09-17 05:43:30|9418.4|9408.4|9418.1|9408.1|9418.6|9408.6|9418.1|9408.1|5
1631857420000|2021-09-17 05:43:40|9418.4|9408.4|9417.5|9407.5|9418.4|9408.4|9417|9407|9
1631857430000|2021-09-17 05:43:50|9417.4|9407.4|9417.5|9407.5|9417.5|9407.5|9416.6|9406.6|8
1631857440000|2021-09-17 05:44:00|9417|9407|9420.5|9410.5|9420.9|9410.9|9416.1|9406.1|10
1631857450000|2021-09-17 05:44:10|9420.8|9410.8|9421.4|9411.4|9423.1|9413.1|9419.9|9409.9|13
1631857460000|2021-09-17 05:44:20|9421.6|9411.6|9420.3|9410.3|9421.6|9411.6|9420.3|9410.3|10
1631857470000|2021-09-17 05:44:30|9420|9410|9419.1|9409.1|9420.4|9410.4|9418.9|9408.9|6
1631857480000|2021-09-17 05:44:40|9418.9|9408.9|9418.4|9408.4|9419.4|9409.4|9418.4|9408.4|9
1631857490000|2021-09-17 05:44:50|9418|9408|9417.4|9407.4|9418|9408|9416.1|9406.1|15
1631857500000|2021-09-17 05:45:00|9417.5|9407.5|9415.9|9405.9|9417.5|9407.5|9415.6|9405.6|12
1631857510000|2021-09-17 05:45:10|9415.6|9405.6|9416.4|9406.4|9416.4|9406.4|9414.3|9404.3|15
1631857520000|2021-09-17 05:45:20|9416.1|9406.1|9416.5|9406.5|9417.1|9407.1|9415.9|9405.9|12
1631857530000|2021-09-17 05:45:30|9415.3|9405.3|9412|9402|9415.6|9405.6|9411.8|9401.8|11
1631857540000|2021-09-17 05:45:40|9411.8|9401.8|9413|9403|9413|9403|9411.4|9401.4|25
1631857550000|2021-09-17 05:45:50|9412.9|9402.9|9413|9403|9413.1|9403.1|9412.8|9402.8|6
1631857560000|2021-09-17 05:46:00|9413.3|9403.3|9414.1|9404.1|9414.3|9404.3|9413|9403|16
1631857570000|2021-09-17 05:46:10|9414.6|9404.6|9413.4|9403.4|9415.3|9405.3|9413.4|9403.4|11
1631857580000|2021-09-17 05:46:20|9413.6|9403.6|9413.5|9403.5|9413.9|9403.9|9413.1|9403.1|7
1631857590000|2021-09-17 05:46:30|9413.1|9403.1|9414.8|9404.8|9415.1|9405.1|9413|9403|8
1631857600000|2021-09-17 05:46:40|9414.9|9404.9|9415|9405|9415.1|9405.1|9414.9|9404.9|4
1631857610000|2021-09-17 05:46:50|9414.6|9404.6|9414.9|9404.9|9414.9|9404.9|9414.6|9404.6|2
1631857620000|2021-09-17 05:47:00|9414.6|9404.6|9414.1|9404.1|9414.6|9404.6|9414.1|9404.1|3
1631857630000|2021-09-17 05:47:10|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1631857640000|2021-09-17 05:47:20|9413.4|9403.4|9411.9|9401.9|9413.9|9403.9|9411.9|9401.9|6
1631857650000|2021-09-17 05:47:30|9411.6|9401.6|9411.9|9401.9|9412.1|9402.1|9411.6|9401.6|6
1631857660000|2021-09-17 05:47:40|9412.1|9402.1|9413.6|9403.6|9413.6|9403.6|9412.1|9402.1|10
1631857670000|2021-09-17 05:47:50|9413.4|9403.4|9412.1|9402.1|9413.5|9403.5|9411.9|9401.9|9
1631857680000|2021-09-17 05:48:00|9412|9402|9413.1|9403.1|9413.1|9403.1|9411.1|9401.1|9
1631857690000|2021-09-17 05:48:10|9413.4|9403.4|9413.8|9403.8|9413.9|9403.9|9413.4|9403.4|7
1631857700000|2021-09-17 05:48:20|9413.5|9403.5|9413.3|9403.3|9413.8|9403.8|9413.3|9403.3|4
1631857710000|2021-09-17 05:48:30|9413.5|9403.5|9415.4|9405.4|9415.4|9405.4|9413.3|9403.3|9
1631857720000|2021-09-17 05:48:40|9415.6|9405.6|9414.4|9404.4|9415.8|9405.8|9413.9|9403.9|6
1631857730000|2021-09-17 05:48:50|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|9414.6|9404.6|1
1631857740000|2021-09-17 05:49:00|9414.8|9404.8|9417.4|9407.4|9417.4|9407.4|9414.8|9404.8|9
1631857750000|2021-09-17 05:49:10|9417.1|9407.1|9418.4|9408.4|9418.6|9408.6|9417.1|9407.1|9
1631857760000|2021-09-17 05:49:20|9418.1|9408.1|9418.4|9408.4|9419.1|9409.1|9416.9|9406.9|15
1631857770000|2021-09-17 05:49:30|9418.6|9408.6|9418.9|9408.9|9419.6|9409.6|9418.6|9408.6|14
1631857780000|2021-09-17 05:49:40|9419|9409|9418.6|9408.6|9419|9409|9418.4|9408.4|8
1631857790000|2021-09-17 05:49:50|9418.4|9408.4|9417.4|9407.4|9418.4|9408.4|9416.9|9406.9|8
1631857800000|2021-09-17 05:50:00|9417.1|9407.1|9417.1|9407.1|9417.4|9407.4|9416.6|9406.6|8
1631857810000|2021-09-17 05:50:10|9416.9|9406.9|9415.6|9405.6|9417.9|9407.9|9415.6|9405.6|11
1631857820000|2021-09-17 05:50:20|9415.9|9405.9|9417.3|9407.3|9417.9|9407.9|9415.9|9405.9|7
1631857830000|2021-09-17 05:50:30|9417.1|9407.1|9419|9409|9419|9409|9417.1|9407.1|6
1631857840000|2021-09-17 05:50:40|9418.9|9408.9|9419.6|9409.6|9419.6|9409.6|9418.9|9408.9|3
1631857850000|2021-09-17 05:50:50|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1631857860000|2021-09-17 05:51:00|9420.1|9410.1|9419.6|9409.6|9420.1|9410.1|9419.6|9409.6|3
1631857870000|2021-09-17 05:51:10|9419.4|9409.4|9420.1|9410.1|9420.6|9410.6|9419.4|9409.4|14
1631857880000|2021-09-17 05:51:20|9419.9|9409.9|9419.5|9409.5|9419.9|9409.9|9419.5|9409.5|2
1631857900000|2021-09-17 05:51:40|9419.8|9409.8|9419.9|9409.9|9419.9|9409.9|9419.8|9409.8|2
1631857910000|2021-09-17 05:51:50|9420.1|9410.1|9419.9|9409.9|9420.5|9410.5|9419.9|9409.9|6
1631857920000|2021-09-17 05:52:00|9419.8|9409.8|9419.9|9409.9|9419.9|9409.9|9418.9|9408.9|5
1631857930000|2021-09-17 05:52:10|9419.6|9409.6|9419.6|9409.6|9419.9|9409.9|9419.6|9409.6|7
1631857940000|2021-09-17 05:52:20|9419.1|9409.1|9417.9|9407.9|9419.1|9409.1|9417.9|9407.9|4
1631857950000|2021-09-17 05:52:30|9416.9|9406.9|9417.5|9407.5|9417.5|9407.5|9416|9406|8
1631857960000|2021-09-17 05:52:40|9417.6|9407.6|9418.9|9408.9|9419.1|9409.1|9417.6|9407.6|7
1631857970000|2021-09-17 05:52:50|9418.6|9408.6|9420.1|9410.1|9420.4|9410.4|9418.6|9408.6|7
1631857980000|2021-09-17 05:53:00|9420.3|9410.3|9419.6|9409.6|9420.4|9410.4|9419.5|9409.5|10
1631857990000|2021-09-17 05:53:10|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|4
1631858000000|2021-09-17 05:53:20|9420.4|9410.4|9421.4|9411.4|9421.6|9411.6|9420.4|9410.4|6
1631858010000|2021-09-17 05:53:30|9421.3|9411.3|9420.1|9410.1|9421.3|9411.3|9419.9|9409.9|12
1631858020000|2021-09-17 05:53:40|9420|9410|9420|9410|9420|9410|9420|9410|1
1631858030000|2021-09-17 05:53:50|9420.4|9410.4|9420.6|9410.6|9420.8|9410.8|9420.1|9410.1|6
1631858040000|2021-09-17 05:54:00|9420.4|9410.4|9419.5|9409.5|9420.4|9410.4|9419.5|9409.5|10
1631858050000|2021-09-17 05:54:10|9419.4|9409.4|9419.6|9409.6|9419.6|9409.6|9418.6|9408.6|8
1631858060000|2021-09-17 05:54:20|9419.9|9409.9|9419.4|9409.4|9420.1|9410.1|9419.4|9409.4|5
1631858070000|2021-09-17 05:54:30|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|9419.6|9409.6|1
1631858080000|2021-09-17 05:54:40|9419.9|9409.9|9420.4|9410.4|9420.6|9410.6|9419.9|9409.9|5
1631858090000|2021-09-17 05:54:50|9420.6|9410.6|9421.9|9411.9|9421.9|9411.9|9420.6|9410.6|4
1631858110000|2021-09-17 05:55:10|9422.1|9412.1|9423.6|9413.6|9423.8|9413.8|9422.1|9412.1|6
1631858120000|2021-09-17 05:55:20|9423.4|9413.4|9423.4|9413.4|9423.6|9413.6|9423.1|9413.1|14
1631858130000|2021-09-17 05:55:30|9423.1|9413.1|9423.1|9413.1|9423.4|9413.4|9422.9|9412.9|12
1631858140000|2021-09-17 05:55:40|9423.4|9413.4|9425.4|9415.4|9425.4|9415.4|9423.1|9413.1|10
1631858150000|2021-09-17 05:55:50|9425.6|9415.6|9422.9|9412.9|9425.9|9415.9|9422.9|9412.9|9
1631858160000|2021-09-17 05:56:00|9422.6|9412.6|9421.6|9411.6|9422.9|9412.9|9420.6|9410.6|12
1631858170000|2021-09-17 05:56:10|9421.9|9411.9|9421.1|9411.1|9422.6|9412.6|9421.1|9411.1|19
1631858180000|2021-09-17 05:56:20|9420.5|9410.5|9421.4|9411.4|9421.6|9411.6|9420.5|9410.5|9
1631858190000|2021-09-17 05:56:30|9421.6|9411.6|9422.1|9412.1|9422.6|9412.6|9421.4|9411.4|7
1631858200000|2021-09-17 05:56:40|9422.4|9412.4|9423.4|9413.4|9423.5|9413.5|9422.4|9412.4|4
1631858210000|2021-09-17 05:56:50|9423.1|9413.1|9423.1|9413.1|9423.4|9413.4|9423.1|9413.1|3
1631858220000|2021-09-17 05:57:00|9423.4|9413.4|9423.5|9413.5|9423.5|9413.5|9423.4|9413.4|2
1631858230000|2021-09-17 05:57:10|9423.3|9413.3|9422.8|9412.8|9423.5|9413.5|9422.8|9412.8|13
1631858240000|2021-09-17 05:57:20|9422.4|9412.4|9421.6|9411.6|9422.4|9412.4|9421.1|9411.1|8
1631858250000|2021-09-17 05:57:30|9421.1|9411.1|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|13
1631858260000|2021-09-17 05:57:40|9419.6|9409.6|9421.4|9411.4|9421.4|9411.4|9419.6|9409.6|5
1631858270000|2021-09-17 05:57:50|9421.1|9411.1|9420.1|9410.1|9421.6|9411.6|9419.9|9409.9|8
1631858280000|2021-09-17 05:58:00|9419.9|9409.9|9420.9|9410.9|9420.9|9410.9|9419.9|9409.9|4
1631858290000|2021-09-17 05:58:10|9421.1|9411.1|9422|9412|9422.1|9412.1|9421.1|9411.1|5
1631858300000|2021-09-17 05:58:20|9420.9|9410.9|9422.4|9412.4|9422.4|9412.4|9420.9|9410.9|10
1631858310000|2021-09-17 05:58:30|9422.6|9412.6|9421.1|9411.1|9422.6|9412.6|9421.1|9411.1|4
1631858320000|2021-09-17 05:58:40|9420.8|9410.8|9421.9|9411.9|9422.1|9412.1|9420.5|9410.5|10
1631858330000|2021-09-17 05:58:50|9422.1|9412.1|9422.4|9412.4|9422.4|9412.4|9422.1|9412.1|2
1631858340000|2021-09-17 05:59:00|9422.1|9412.1|9421.9|9411.9|9422.4|9412.4|9421.9|9411.9|5
1631858350000|2021-09-17 05:59:10|9422.1|9412.1|9419.6|9409.6|9422.1|9412.1|9419.6|9409.6|11
1631858360000|2021-09-17 05:59:20|9419.4|9409.4|9418.6|9408.6|9419.4|9409.4|9418.6|9408.6|5
1631858370000|2021-09-17 05:59:30|9418.8|9408.8|9420.1|9410.1|9420.1|9410.1|9418.8|9408.8|6
1631858380000|2021-09-17 05:59:40|9419.9|9409.9|9419.6|9409.6|9420.1|9410.1|9419.5|9409.5|5
1631858390000|2021-09-17 05:59:50|9419.8|9409.8|9421.5|9411.5|9421.6|9411.6|9419.8|9409.8|5
1631858400000|2021-09-17 06:00:00|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9420.5|9410.5|11
1631858410000|2021-09-17 06:00:10|9421.9|9411.9|9419.4|9409.4|9421.9|9411.9|9419.4|9409.4|10
1631858420000|2021-09-17 06:00:20|9419.6|9409.6|9419.9|9409.9|9420.4|9410.4|9419.6|9409.6|8
1631858430000|2021-09-17 06:00:30|9420.1|9410.1|9419.3|9409.3|9420.6|9410.6|9419.3|9409.3|7
1631858440000|2021-09-17 06:00:40|9419.4|9409.4|9419.3|9409.3|9419.6|9409.6|9419.3|9409.3|3
1631858460000|2021-09-17 06:01:00|9419.4|9409.4|9419.4|9409.4|9421.1|9411.1|9419.4|9409.4|12
1631858470000|2021-09-17 06:01:10|9418.6|9408.6|9418.9|9408.9|9418.9|9408.9|9417.9|9407.9|11
1631858480000|2021-09-17 06:01:20|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.9|9408.9|4
1631858490000|2021-09-17 06:01:30|9419.1|9409.1|9419.4|9409.4|9419.4|9409.4|9419.1|9409.1|2
1631858500000|2021-09-17 06:01:40|9419.1|9409.1|9418.9|9408.9|9419.1|9409.1|9418.5|9408.5|5
1631858510000|2021-09-17 06:01:50|9418.6|9408.6|9418.1|9408.1|9418.6|9408.6|9417.9|9407.9|4
1631858520000|2021-09-17 06:02:00|9418.3|9408.3|9418.8|9408.8|9418.9|9408.9|9418.3|9408.3|3
1631858530000|2021-09-17 06:02:10|9419.1|9409.1|9418.9|9408.9|9419.3|9409.3|9418.8|9408.8|7
1631858540000|2021-09-17 06:02:20|9419.1|9409.1|9420.5|9410.5|9420.5|9410.5|9419.1|9409.1|5
1631858550000|2021-09-17 06:02:30|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|9420.3|9410.3|1
1631858560000|2021-09-17 06:02:40|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|9420.5|9410.5|1
1631858570000|2021-09-17 06:02:50|9420.8|9410.8|9423.6|9413.6|9423.9|9413.9|9420.8|9410.8|16
1631858580000|2021-09-17 06:03:00|9423.4|9413.4|9423.1|9413.1|9423.9|9413.9|9422.9|9412.9|10
1631858590000|2021-09-17 06:03:10|9423.4|9413.4|9423.6|9413.6|9424.1|9414.1|9422.9|9412.9|12
1631858600000|2021-09-17 06:03:20|9423.4|9413.4|9423.4|9413.4|9423.6|9413.6|9422.9|9412.9|8
1631858610000|2021-09-17 06:03:30|9423.5|9413.5|9420.4|9410.4|9423.5|9413.5|9420.1|9410.1|14
1631858620000|2021-09-17 06:03:40|9420.1|9410.1|9420.4|9410.4|9420.4|9410.4|9420.1|9410.1|9
1631858630000|2021-09-17 06:03:50|9420.1|9410.1|9419.6|9409.6|9420.4|9410.4|9419.6|9409.6|6
1631858640000|2021-09-17 06:04:00|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|9419.9|9409.9|1
1631858650000|2021-09-17 06:04:10|9419.8|9409.8|9418.1|9408.1|9419.8|9409.8|9418.1|9408.1|3
1631858660000|2021-09-17 06:04:20|9417.9|9407.9|9416.4|9406.4|9417.9|9407.9|9415.9|9405.9|8
1631858670000|2021-09-17 06:04:30|9416.1|9406.1|9416|9406|9416.6|9406.6|9414.6|9404.6|12
1631858680000|2021-09-17 06:04:40|9415.6|9405.6|9415.4|9405.4|9415.6|9405.6|9415.1|9405.1|4
1631858690000|2021-09-17 06:04:50|9415.1|9405.1|9414.3|9404.3|9415.4|9405.4|9413.6|9403.6|8
1631858700000|2021-09-17 06:05:00|9414.4|9404.4|9413.9|9403.9|9414.6|9404.6|9413.9|9403.9|5
1631858710000|2021-09-17 06:05:10|9414.1|9404.1|9416|9406|9416.1|9406.1|9414|9404|11
1631858720000|2021-09-17 06:05:20|9416.1|9406.1|9416.1|9406.1|9416.1|9406.1|9416|9406|3
1631858730000|2021-09-17 06:05:30|9416.5|9406.5|9419.3|9409.3|9419.3|9409.3|9416.4|9406.4|11
1631858740000|2021-09-17 06:05:40|9419.4|9409.4|9420.4|9410.4|9420.5|9410.5|9419.3|9409.3|16
1631858750000|2021-09-17 06:05:50|9420.6|9410.6|9420.4|9410.4|9420.8|9410.8|9420.4|9410.4|6
1631858760000|2021-09-17 06:06:00|9420.6|9410.6|9420.3|9410.3|9420.6|9410.6|9420.1|9410.1|4
1631858790000|2021-09-17 06:06:30|9421.4|9411.4|9423.4|9413.4|9423.4|9413.4|9421.4|9411.4|5
1631858800000|2021-09-17 06:06:40|9423.6|9413.6|9421.4|9411.4|9423.6|9413.6|9421.1|9411.1|12
1631858810000|2021-09-17 06:06:50|9421.1|9411.1|9422.6|9412.6|9422.6|9412.6|9419.9|9409.9|18
1631858820000|2021-09-17 06:07:00|9422.4|9412.4|9421.6|9411.6|9422.4|9412.4|9421.6|9411.6|7
1631858830000|2021-09-17 06:07:10|9421.9|9411.9|9420.6|9410.6|9422.4|9412.4|9420.6|9410.6|10
1631858840000|2021-09-17 06:07:20|9421.6|9411.6|9422.6|9412.6|9422.6|9412.6|9421.6|9411.6|9
1631858850000|2021-09-17 06:07:30|9422.9|9412.9|9422.4|9412.4|9422.9|9412.9|9422.1|9412.1|11
1631858860000|2021-09-17 06:07:40|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|9422.1|9412.1|1
1631858870000|2021-09-17 06:07:50|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|9422.3|9412.3|1
1631858880000|2021-09-17 06:08:00|9422.5|9412.5|9421.6|9411.6|9422.5|9412.5|9421.6|9411.6|5
1631858890000|2021-09-17 06:08:10|9421.4|9411.4|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|4
1631858900000|2021-09-17 06:08:20|9421.9|9411.9|9423.6|9413.6|9423.8|9413.8|9421.9|9411.9|16
1631858910000|2021-09-17 06:08:30|9423.1|9413.1|9425.4|9415.4|9425.9|9415.9|9423.1|9413.1|11
1631858920000|2021-09-17 06:08:40|9425.1|9415.1|9423.5|9413.5|9425.4|9415.4|9423.1|9413.1|11
1631858930000|2021-09-17 06:08:50|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|9423.1|9413.1|1
1631858940000|2021-09-17 06:09:00|9422.6|9412.6|9425.9|9415.9|9425.9|9415.9|9420.4|9410.4|18
1631858950000|2021-09-17 06:09:10|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|9425.6|9415.6|1
1631858960000|2021-09-17 06:09:20|9425.4|9415.4|9426.5|9416.5|9426.5|9416.5|9424.9|9414.9|8
1631858970000|2021-09-17 06:09:30|9426.3|9416.3|9426.1|9416.1|9426.3|9416.3|9425.6|9415.6|9
1631858980000|2021-09-17 06:09:40|9425.6|9415.6|9426.1|9416.1|9426.1|9416.1|9425.6|9415.6|2
1631858990000|2021-09-17 06:09:50|9425.9|9415.9|9423.6|9413.6|9425.9|9415.9|9423.4|9413.4|10
1631859000000|2021-09-17 06:10:00|9423.9|9413.9|9421.6|9411.6|9423.9|9413.9|9421.4|9411.4|15
1631859010000|2021-09-17 06:10:10|9421.4|9411.4|9421.6|9411.6|9421.6|9411.6|9421.4|9411.4|6
1631859020000|2021-09-17 06:10:20|9421.8|9411.8|9423.4|9413.4|9423.4|9413.4|9421.8|9411.8|3
1631859030000|2021-09-17 06:10:30|9423.6|9413.6|9425.1|9415.1|9425.1|9415.1|9423.4|9413.4|11
1631859040000|2021-09-17 06:10:40|9425|9415|9423|9413|9425|9415|9423|9413|4
1631859050000|2021-09-17 06:10:50|9422.6|9412.6|9423.4|9413.4|9423.9|9413.9|9422.4|9412.4|14
1631859060000|2021-09-17 06:11:00|9423.1|9413.1|9421.6|9411.6|9423.1|9413.1|9421.6|9411.6|2
1631859070000|2021-09-17 06:11:10|9421.4|9411.4|9421.4|9411.4|9421.9|9411.9|9421.4|9411.4|6
1631859080000|2021-09-17 06:11:20|9421.6|9411.6|9423.9|9413.9|9423.9|9413.9|9421.6|9411.6|4
1631859090000|2021-09-17 06:11:30|9423.8|9413.8|9423.4|9413.4|9423.8|9413.8|9422.6|9412.6|7
1631859100000|2021-09-17 06:11:40|9423.1|9413.1|9422.4|9412.4|9423.4|9413.4|9422.3|9412.3|13
1631859110000|2021-09-17 06:11:50|9422.1|9412.1|9422.9|9412.9|9422.9|9412.9|9421.4|9411.4|10
1631859120000|2021-09-17 06:12:00|9423.1|9413.1|9422.4|9412.4|9423.1|9413.1|9421.9|9411.9|6
1631859130000|2021-09-17 06:12:10|9422.6|9412.6|9422.5|9412.5|9423.1|9413.1|9422.4|9412.4|9
1631859140000|2021-09-17 06:12:20|9422.9|9412.9|9421.9|9411.9|9423.1|9413.1|9421.9|9411.9|7
1631859150000|2021-09-17 06:12:30|9421.6|9411.6|9420.4|9410.4|9421.6|9411.6|9420.4|9410.4|5
1631859160000|2021-09-17 06:12:40|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|9420.1|9410.1|1
1631859170000|2021-09-17 06:12:50|9419.9|9409.9|9419.6|9409.6|9419.9|9409.9|9419.5|9409.5|7
1631859180000|2021-09-17 06:13:00|9419.9|9409.9|9419.5|9409.5|9419.9|9409.9|9419.5|9409.5|3
1631859190000|2021-09-17 06:13:10|9419.1|9409.1|9419.6|9409.6|9419.6|9409.6|9419.1|9409.1|2
1631859200000|2021-09-17 06:13:20|9419.4|9409.4|9417.9|9407.9|9419.4|9409.4|9417.6|9407.6|8
1631859210000|2021-09-17 06:13:30|9417.8|9407.8|9418.9|9408.9|9418.9|9408.9|9417.1|9407.1|9
1631859220000|2021-09-17 06:13:40|9419.3|9409.3|9421.5|9411.5|9421.5|9411.5|9419.3|9409.3|11
1631859240000|2021-09-17 06:14:00|9422|9412|9422.9|9412.9|9423.1|9413.1|9421.9|9411.9|9
1631859250000|2021-09-17 06:14:10|9422.6|9412.6|9423.6|9413.6|9423.9|9413.9|9422.6|9412.6|6
1631859260000|2021-09-17 06:14:20|9423.9|9413.9|9424.1|9414.1|9424.1|9414.1|9423.6|9413.6|4
1631859270000|2021-09-17 06:14:30|9423.9|9413.9|9424.8|9414.8|9425.5|9415.5|9423.4|9413.4|13
1631859280000|2021-09-17 06:14:40|9424.4|9414.4|9424.6|9414.6|9424.6|9414.6|9424.4|9414.4|2
1631859300000|2021-09-17 06:15:00|9424.5|9414.5|9424.4|9414.4|9424.5|9414.5|9423.4|9413.4|13
1631859310000|2021-09-17 06:15:10|9424.6|9414.6|9424.3|9414.3|9425.1|9415.1|9424.1|9414.1|7
1631859320000|2021-09-17 06:15:20|9424.6|9414.6|9424.8|9414.8|9424.8|9414.8|9424.3|9414.3|5
1631859330000|2021-09-17 06:15:30|9425.1|9415.1|9426.6|9416.6|9426.6|9416.6|9425.1|9415.1|5
1631859340000|2021-09-17 06:15:40|9426.3|9416.3|9426.5|9416.5|9426.5|9416.5|9426.1|9416.1|6
1631859350000|2021-09-17 06:15:50|9426.3|9416.3|9425.3|9415.3|9426.3|9416.3|9425.1|9415.1|6
1631859360000|2021-09-17 06:16:00|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1631859370000|2021-09-17 06:16:10|9426.1|9416.1|9425.1|9415.1|9426.1|9416.1|9425|9415|5
1631859380000|2021-09-17 06:16:20|9424.9|9414.9|9424.9|9414.9|9425.1|9415.1|9424.9|9414.9|4
1631859390000|2021-09-17 06:16:30|9425|9415|9425|9415|9425|9415|9425|9415|1
1631859400000|2021-09-17 06:16:40|9424.9|9414.9|9421.4|9411.4|9424.9|9414.9|9421.4|9411.4|3
1631859410000|2021-09-17 06:16:50|9421.1|9411.1|9420.9|9410.9|9421.1|9411.1|9420.9|9410.9|2
1631859420000|2021-09-17 06:17:00|9420.6|9410.6|9420|9410|9420.6|9410.6|9419.9|9409.9|10
1631859430000|2021-09-17 06:17:10|9420.4|9410.4|9421.4|9411.4|9421.4|9411.4|9420.4|9410.4|4
1631859440000|2021-09-17 06:17:20|9421.6|9411.6|9421.6|9411.6|9421.6|9411.6|9421.5|9411.5|3
1631859450000|2021-09-17 06:17:30|9421.4|9411.4|9422.4|9412.4|9422.5|9412.5|9421.4|9411.4|10
1631859460000|2021-09-17 06:17:40|9422.5|9412.5|9421.4|9411.4|9422.5|9412.5|9421.1|9411.1|10
1631859470000|2021-09-17 06:17:50|9421.6|9411.6|9422.4|9412.4|9422.4|9412.4|9421.4|9411.4|5
1631859480000|2021-09-17 06:18:00|9422.6|9412.6|9422.9|9412.9|9423.8|9413.8|9422.6|9412.6|8
1631859490000|2021-09-17 06:18:10|9423.1|9413.1|9422.6|9412.6|9423.4|9413.4|9422.6|9412.6|5
1631859500000|2021-09-17 06:18:20|9422|9412|9422.8|9412.8|9423|9413|9421.9|9411.9|11
1631859510000|2021-09-17 06:18:30|9422.5|9412.5|9422.4|9412.4|9422.8|9412.8|9421.9|9411.9|7
1631859520000|2021-09-17 06:18:40|9422.1|9412.1|9422.8|9412.8|9422.8|9412.8|9421.9|9411.9|4
1631859530000|2021-09-17 06:18:50|9422.5|9412.5|9421.4|9411.4|9422.5|9412.5|9421.3|9411.3|12
1631859540000|2021-09-17 06:19:00|9421.1|9411.1|9420.6|9410.6|9421.4|9411.4|9420.6|9410.6|13
1631859550000|2021-09-17 06:19:10|9420.4|9410.4|9419.6|9409.6|9420.6|9410.6|9419.4|9409.4|8
1631859560000|2021-09-17 06:19:20|9419.4|9409.4|9419.5|9409.5|9419.6|9409.6|9419.4|9409.4|4
1631859570000|2021-09-17 06:19:30|9419.4|9409.4|9420.3|9410.3|9421.1|9411.1|9419.4|9409.4|8
1631859580000|2021-09-17 06:19:40|9420.1|9410.1|9418.5|9408.5|9420.1|9410.1|9418.1|9408.1|10
1631859590000|2021-09-17 06:19:50|9418.3|9408.3|9418.1|9408.1|9418.3|9408.3|9417.6|9407.6|10
1631859610000|2021-09-17 06:20:10|9418.4|9408.4|9419.1|9409.1|9419.6|9409.6|9418.4|9408.4|6
1631859620000|2021-09-17 06:20:20|9418.9|9408.9|9418.6|9408.6|9419|9409|9418|9408|8
1631859630000|2021-09-17 06:20:30|9418.9|9408.9|9418.6|9408.6|9419.1|9409.1|9418.6|9408.6|4
1631859640000|2021-09-17 06:20:40|9419.1|9409.1|9419.1|9409.1|9419.1|9409.1|9418.6|9408.6|3
1631859650000|2021-09-17 06:20:50|9419.4|9409.4|9419.4|9409.4|9419.6|9409.6|9418.9|9408.9|6
1631859660000|2021-09-17 06:21:00|9419|9409|9416.9|9406.9|9419|9409|9416.4|9406.4|14
1631859670000|2021-09-17 06:21:10|9417.1|9407.1|9416.1|9406.1|9417.1|9407.1|9415.9|9405.9|11
1631859680000|2021-09-17 06:21:20|9416.3|9406.3|9416.5|9406.5|9416.8|9406.8|9415.6|9405.6|16
1631859690000|2021-09-17 06:21:30|9416.1|9406.1|9414.9|9404.9|9416.6|9406.6|9414.8|9404.8|11
1631859700000|2021-09-17 06:21:40|9415.1|9405.1|9415.4|9405.4|9415.6|9405.6|9415.1|9405.1|15
1631859710000|2021-09-17 06:21:50|9414.9|9404.9|9415.4|9405.4|9415.4|9405.4|9414.3|9404.3|14
1631859720000|2021-09-17 06:22:00|9415.5|9405.5|9416.4|9406.4|9417.4|9407.4|9415.5|9405.5|13
1631859730000|2021-09-17 06:22:10|9416.6|9406.6|9416|9406|9416.6|9406.6|9415.6|9405.6|11
1631859740000|2021-09-17 06:22:20|9415.6|9405.6|9415.9|9405.9|9416.1|9406.1|9415.6|9405.6|6
1631859750000|2021-09-17 06:22:30|9415.6|9405.6|9415.6|9405.6|9417.1|9407.1|9415.6|9405.6|20
1631859760000|2021-09-17 06:22:40|9415.8|9405.8|9414.9|9404.9|9416.8|9406.8|9414.5|9404.5|15
1631859770000|2021-09-17 06:22:50|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1631859780000|2021-09-17 06:23:00|9414.3|9404.3|9414.5|9404.5|9414.6|9404.6|9413.8|9403.8|5
1631859790000|2021-09-17 06:23:10|9414.3|9404.3|9413.6|9403.6|9414.3|9404.3|9412.8|9402.8|6
1631859800000|2021-09-17 06:23:20|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|9414.1|9404.1|1
1631859810000|2021-09-17 06:23:30|9413.8|9403.8|9413.4|9403.4|9413.8|9403.8|9413.1|9403.1|5
1631859820000|2021-09-17 06:23:40|9414.3|9404.3|9414.1|9404.1|9415|9405|9414.1|9404.1|13
1631859830000|2021-09-17 06:23:50|9413.6|9403.6|9411.9|9401.9|9414.4|9404.4|9411.9|9401.9|9
1631859840000|2021-09-17 06:24:00|9412.1|9402.1|9412|9402|9412.1|9402.1|9412|9402|2
1631859850000|2021-09-17 06:24:10|9411.9|9401.9|9411.4|9401.4|9411.9|9401.9|9411.4|9401.4|3
1631859860000|2021-09-17 06:24:20|9411.1|9401.1|9410.9|9400.9|9411.1|9401.1|9410.4|9400.4|7
1631859870000|2021-09-17 06:24:30|9410.6|9400.6|9409.1|9399.1|9410.6|9400.6|9407.9|9397.9|10
1631859880000|2021-09-17 06:24:40|9408.6|9398.6|9408.5|9398.5|9409.1|9399.1|9407.9|9397.9|16
1631859890000|2021-09-17 06:24:50|9408.4|9398.4|9407.5|9397.5|9408.4|9398.4|9407.5|9397.5|6
1631859900000|2021-09-17 06:25:00|9408|9398|9409.4|9399.4|9409.8|9399.8|9407.9|9397.9|10
1631859910000|2021-09-17 06:25:10|9409.1|9399.1|9407.4|9397.4|9409.1|9399.1|9407.4|9397.4|4
1631859920000|2021-09-17 06:25:20|9407.3|9397.3|9406.4|9396.4|9407.3|9397.3|9406.4|9396.4|3
1631859930000|2021-09-17 06:25:30|9406.5|9396.5|9406.1|9396.1|9406.5|9396.5|9406.1|9396.1|3
1631859940000|2021-09-17 06:25:40|9406.3|9396.3|9405.9|9395.9|9407.6|9397.6|9405.9|9395.9|7
1631859950000|2021-09-17 06:25:50|9405.6|9395.6|9404.4|9394.4|9406.1|9396.1|9402.8|9392.8|12
1631859960000|2021-09-17 06:26:00|9404.8|9394.8|9403.9|9393.9|9405|9395|9403.9|9393.9|7
1631859970000|2021-09-17 06:26:10|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.1|9393.1|9
1631859980000|2021-09-17 06:26:20|9404.4|9394.4|9404.8|9394.8|9404.8|9394.8|9403.6|9393.6|10
1631859990000|2021-09-17 06:26:30|9405.3|9395.3|9407|9397|9407.3|9397.3|9405.1|9395.1|15
1631860000000|2021-09-17 06:26:40|9406.9|9396.9|9406.4|9396.4|9406.9|9396.9|9405.4|9395.4|8
1631860010000|2021-09-17 06:26:50|9406.1|9396.1|9407.1|9397.1|9407.1|9397.1|9406.1|9396.1|11
1631860020000|2021-09-17 06:27:00|9406.9|9396.9|9406.1|9396.1|9407.1|9397.1|9405.9|9395.9|9
1631860030000|2021-09-17 06:27:10|9406.4|9396.4|9407.1|9397.1|9407.1|9397.1|9405.9|9395.9|7
1631860040000|2021-09-17 06:27:20|9406.9|9396.9|9407.9|9397.9|9408.9|9398.9|9406.6|9396.6|17
1631860050000|2021-09-17 06:27:30|9408.3|9398.3|9409.3|9399.3|9409.3|9399.3|9407.9|9397.9|10
1631860060000|2021-09-17 06:27:40|9409.6|9399.6|9407.6|9397.6|9409.6|9399.6|9407.6|9397.6|5
1631860070000|2021-09-17 06:27:50|9407.9|9397.9|9406.6|9396.6|9408.1|9398.1|9406.6|9396.6|15
1631860080000|2021-09-17 06:28:00|9406.4|9396.4|9405.5|9395.5|9406.9|9396.9|9405.5|9395.5|7
1631860090000|2021-09-17 06:28:10|9405.3|9395.3|9404.9|9394.9|9405.5|9395.5|9404.9|9394.9|9
1631860100000|2021-09-17 06:28:20|9405.5|9395.5|9407.3|9397.3|9407.3|9397.3|9405.5|9395.5|8
1631860110000|2021-09-17 06:28:30|9407.6|9397.6|9410.1|9400.1|9411|9401|9407.6|9397.6|16
1631860120000|2021-09-17 06:28:40|9410.4|9400.4|9409.9|9399.9|9410.6|9400.6|9409.9|9399.9|9
1631860130000|2021-09-17 06:28:50|9410.1|9400.1|9408.6|9398.6|9410.4|9400.4|9408.6|9398.6|14
1631860140000|2021-09-17 06:29:00|9408.4|9398.4|9407.4|9397.4|9408.4|9398.4|9406.9|9396.9|11
1631860150000|2021-09-17 06:29:10|9407.1|9397.1|9405.4|9395.4|9407.1|9397.1|9405.4|9395.4|14
1631860160000|2021-09-17 06:29:20|9405.1|9395.1|9405.4|9395.4|9405.6|9395.6|9405.1|9395.1|6
1631860170000|2021-09-17 06:29:30|9405.1|9395.1|9406.1|9396.1|9406.1|9396.1|9405.1|9395.1|5
1631860180000|2021-09-17 06:29:40|9407.1|9397.1|9404.9|9394.9|9407.1|9397.1|9404.9|9394.9|9
1631860190000|2021-09-17 06:29:50|9405.5|9395.5|9404.4|9394.4|9405.5|9395.5|9404.4|9394.4|9
1631860200000|2021-09-17 06:30:00|9403.9|9393.9|9404.5|9394.5|9404.6|9394.6|9403.1|9393.1|15
1631860210000|2021-09-17 06:30:10|9404.9|9394.9|9404.4|9394.4|9404.9|9394.9|9403.1|9393.1|9
1631860220000|2021-09-17 06:30:20|9404.6|9394.6|9405.4|9395.4|9405.5|9395.5|9403.6|9393.6|13
1631860230000|2021-09-17 06:30:30|9405.9|9395.9|9406.9|9396.9|9407|9397|9405.6|9395.6|14
1631860240000|2021-09-17 06:30:40|9406.6|9396.6|9405.4|9395.4|9406.6|9396.6|9405.4|9395.4|11
1631860250000|2021-09-17 06:30:50|9405.6|9395.6|9407.5|9397.5|9407.5|9397.5|9405.6|9395.6|10
1631860260000|2021-09-17 06:31:00|9407.1|9397.1|9406.6|9396.6|9407.1|9397.1|9405.5|9395.5|12
1631860270000|2021-09-17 06:31:10|9406.9|9396.9|9406.4|9396.4|9408.6|9398.6|9406.4|9396.4|14
1631860280000|2021-09-17 06:31:20|9406.5|9396.5|9403.9|9393.9|9406.5|9396.5|9403.9|9393.9|12
1631860290000|2021-09-17 06:31:30|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.3|9393.3|18
1631860300000|2021-09-17 06:31:40|9404.4|9394.4|9404.6|9394.6|9404.9|9394.9|9403.6|9393.6|14
1631860310000|2021-09-17 06:31:50|9404.4|9394.4|9402.9|9392.9|9404.6|9394.6|9402.9|9392.9|12
1631860320000|2021-09-17 06:32:00|9403.1|9393.1|9402.1|9392.1|9403.4|9393.4|9401.4|9391.4|10
1631860330000|2021-09-17 06:32:10|9401.9|9391.9|9401.6|9391.6|9402|9392|9401.6|9391.6|4
1631860340000|2021-09-17 06:32:20|9401.3|9391.3|9400|9390|9401.3|9391.3|9398.6|9388.6|9
1631860350000|2021-09-17 06:32:30|9399.9|9389.9|9398.9|9388.9|9399.9|9389.9|9398.6|9388.6|9
1631860360000|2021-09-17 06:32:40|9399.3|9389.3|9400|9390|9401.1|9391.1|9399.3|9389.3|12
1631860370000|2021-09-17 06:32:50|9399.6|9389.6|9400.5|9390.5|9400.8|9390.8|9399.4|9389.4|17
1631860380000|2021-09-17 06:33:00|9400.8|9390.8|9399.8|9389.8|9401|9391|9399.8|9389.8|8
1631860390000|2021-09-17 06:33:10|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9399.9|9389.9|3
1631860400000|2021-09-17 06:33:20|9400.4|9390.4|9399.6|9389.6|9400.4|9390.4|9399.3|9389.3|5
1631860410000|2021-09-17 06:33:30|9399.9|9389.9|9400.4|9390.4|9402.1|9392.1|9399.9|9389.9|11
1631860420000|2021-09-17 06:33:40|9400.5|9390.5|9398.8|9388.8|9400.5|9390.5|9398.8|9388.8|9
1631860430000|2021-09-17 06:33:50|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|9398.9|9388.9|1
1631860440000|2021-09-17 06:34:00|9399|9389|9400.4|9390.4|9401.4|9391.4|9399|9389|10
1631860450000|2021-09-17 06:34:10|9400.1|9390.1|9400.1|9390.1|9400.4|9390.4|9400.1|9390.1|3
1631860460000|2021-09-17 06:34:20|9400.6|9390.6|9402|9392|9402.3|9392.3|9399.1|9389.1|11
1631860470000|2021-09-17 06:34:30|9402.1|9392.1|9402.1|9392.1|9402.6|9392.6|9401.4|9391.4|8
1631860480000|2021-09-17 06:34:40|9401.9|9391.9|9399.4|9389.4|9401.9|9391.9|9399.1|9389.1|8
1631860490000|2021-09-17 06:34:50|9399.1|9389.1|9397.5|9387.5|9399.4|9389.4|9397.1|9387.1|11
1631860500000|2021-09-17 06:35:00|9397.9|9387.9|9397.1|9387.1|9397.9|9387.9|9396.9|9386.9|5
1631860510000|2021-09-17 06:35:10|9396.9|9386.9|9396.9|9386.9|9398.8|9388.8|9396.9|9386.9|9
1631860520000|2021-09-17 06:35:20|9396.8|9386.8|9397.5|9387.5|9397.9|9387.9|9396.4|9386.4|6
1631860530000|2021-09-17 06:35:30|9396.9|9386.9|9396.8|9386.8|9397.6|9387.6|9396.8|9386.8|5
1631860540000|2021-09-17 06:35:40|9397|9387|9397.9|9387.9|9399.6|9389.6|9396.4|9386.4|14
1631860550000|2021-09-17 06:35:50|9397.5|9387.5|9398.4|9388.4|9398.6|9388.6|9396|9386|9
1631860560000|2021-09-17 06:36:00|9398.1|9388.1|9397.3|9387.3|9398.4|9388.4|9397.3|9387.3|11
1631860570000|2021-09-17 06:36:10|9397.5|9387.5|9397.3|9387.3|9397.5|9387.5|9397.1|9387.1|5
1631860580000|2021-09-17 06:36:20|9397.4|9387.4|9397.8|9387.8|9397.9|9387.9|9397.3|9387.3|4
1631860590000|2021-09-17 06:36:30|9397.5|9387.5|9398|9388|9398.3|9388.3|9397.5|9387.5|6
1631860600000|2021-09-17 06:36:40|9398.4|9388.4|9397.8|9387.8|9398.4|9388.4|9397.8|9387.8|7
1631860610000|2021-09-17 06:36:50|9397.4|9387.4|9396.5|9386.5|9397.4|9387.4|9396.5|9386.5|16
1631860620000|2021-09-17 06:37:00|9396.1|9386.1|9395.9|9385.9|9396.1|9386.1|9395|9385|13
1631860630000|2021-09-17 06:37:10|9395.6|9385.6|9395.1|9385.1|9395.9|9385.9|9394.9|9384.9|8
1631860640000|2021-09-17 06:37:20|9394.9|9384.9|9394.1|9384.1|9394.9|9384.9|9394|9384|5
1631860650000|2021-09-17 06:37:30|9393.9|9383.9|9394.9|9384.9|9395.4|9385.4|9393.9|9383.9|16
1631860660000|2021-09-17 06:37:40|9394.6|9384.6|9395.9|9385.9|9396.4|9386.4|9394.1|9384.1|10
1631860670000|2021-09-17 06:37:50|9395.6|9385.6|9396.6|9386.6|9396.6|9386.6|9394.4|9384.4|15
1631860680000|2021-09-17 06:38:00|9396.4|9386.4|9396.5|9386.5|9396.6|9386.6|9395.4|9385.4|10
1631860690000|2021-09-17 06:38:10|9396.3|9386.3|9394.6|9384.6|9396.3|9386.3|9394.6|9384.6|6
1631860700000|2021-09-17 06:38:20|9394.8|9384.8|9394.9|9384.9|9394.9|9384.9|9394.4|9384.4|5
1631860710000|2021-09-17 06:38:30|9394.8|9384.8|9393.9|9383.9|9394.8|9384.8|9393.9|9383.9|3
1631860720000|2021-09-17 06:38:40|9393.8|9383.8|9395.1|9385.1|9395.1|9385.1|9393.8|9383.8|2
1631860730000|2021-09-17 06:38:50|9395.4|9385.4|9394.6|9384.6|9395.9|9385.9|9394.6|9384.6|9
1631860740000|2021-09-17 06:39:00|9394.4|9384.4|9394.1|9384.1|9394.5|9384.5|9393.6|9383.6|6
1631860760000|2021-09-17 06:39:20|9394|9384|9396.9|9386.9|9396.9|9386.9|9394|9384|6
1631860770000|2021-09-17 06:39:30|9397.1|9387.1|9396.6|9386.6|9398.4|9388.4|9396.6|9386.6|9
1631860780000|2021-09-17 06:39:40|9396.9|9386.9|9397.3|9387.3|9397.5|9387.5|9396.9|9386.9|8
1631860790000|2021-09-17 06:39:50|9397.6|9387.6|9394.9|9384.9|9397.6|9387.6|9394.9|9384.9|4
1631860800000|2021-09-17 06:40:00|9395.1|9385.1|9396.1|9386.1|9396.1|9386.1|9394.8|9384.8|5
1631860810000|2021-09-17 06:40:10|9396.5|9386.5|9396.1|9386.1|9396.5|9386.5|9396.1|9386.1|3
1631860820000|2021-09-17 06:40:20|9396.4|9386.4|9399.1|9389.1|9399.9|9389.9|9396.4|9386.4|13
1631860830000|2021-09-17 06:40:30|9397.6|9387.6|9397.4|9387.4|9398.1|9388.1|9397.4|9387.4|5
1631860840000|2021-09-17 06:40:40|9397|9387|9395.6|9385.6|9397|9387|9395.6|9385.6|8
1631860850000|2021-09-17 06:40:50|9395.4|9385.4|9396.6|9386.6|9397.1|9387.1|9395.4|9385.4|6
1631860860000|2021-09-17 06:41:00|9396.8|9386.8|9397.4|9387.4|9397.4|9387.4|9396.6|9386.6|10
1631860870000|2021-09-17 06:41:10|9397.1|9387.1|9394.5|9384.5|9397.4|9387.4|9394.5|9384.5|6
1631860880000|2021-09-17 06:41:20|9394.8|9384.8|9393.5|9383.5|9394.8|9384.8|9393.5|9383.5|11
1631860890000|2021-09-17 06:41:30|9393.6|9383.6|9394.6|9384.6|9394.9|9384.9|9393.5|9383.5|8
1631860900000|2021-09-17 06:41:40|9394.9|9384.9|9395|9385|9395.4|9385.4|9394.9|9384.9|5
1631860910000|2021-09-17 06:41:50|9396|9386|9394.9|9384.9|9396|9386|9394.6|9384.6|8
1631860920000|2021-09-17 06:42:00|9395.1|9385.1|9394.1|9384.1|9395.1|9385.1|9394.1|9384.1|10
1631860930000|2021-09-17 06:42:10|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|9393.9|9383.9|1
1631860940000|2021-09-17 06:42:20|9394.3|9384.3|9393.9|9383.9|9394.6|9384.6|9393.9|9383.9|10
1631860950000|2021-09-17 06:42:30|9394.1|9384.1|9394.1|9384.1|9394.9|9384.9|9394.1|9384.1|6
1631860960000|2021-09-17 06:42:40|9393.9|9383.9|9394.9|9384.9|9395.1|9385.1|9393.9|9383.9|6
1631860970000|2021-09-17 06:42:50|9394.6|9384.6|9397.1|9387.1|9397.1|9387.1|9394.1|9384.1|11
1631860980000|2021-09-17 06:43:00|9397|9387|9394.6|9384.6|9397|9387|9394.6|9384.6|8
1631860990000|2021-09-17 06:43:10|9394.4|9384.4|9395.1|9385.1|9395.1|9385.1|9392.9|9382.9|9
1631861000000|2021-09-17 06:43:20|9394.9|9384.9|9394.9|9384.9|9395.1|9385.1|9394.9|9384.9|7
1631861010000|2021-09-17 06:43:30|9395.1|9385.1|9393.9|9383.9|9395.4|9385.4|9393.9|9383.9|11
1631861020000|2021-09-17 06:43:40|9393.8|9383.8|9395.9|9385.9|9395.9|9385.9|9393.5|9383.5|10
1631861030000|2021-09-17 06:43:50|9395.6|9385.6|9394.9|9384.9|9395.9|9385.9|9394.5|9384.5|11
1631861040000|2021-09-17 06:44:00|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9394.9|9384.9|3
1631861050000|2021-09-17 06:44:10|9395.4|9385.4|9396.9|9386.9|9396.9|9386.9|9395.4|9385.4|8
1631861060000|2021-09-17 06:44:20|9397.1|9387.1|9396.3|9386.3|9397.1|9387.1|9395.6|9385.6|7
1631861070000|2021-09-17 06:44:30|9396.4|9386.4|9394.9|9384.9|9396.6|9386.6|9394.9|9384.9|6
1631861080000|2021-09-17 06:44:40|9394.6|9384.6|9393.6|9383.6|9394.6|9384.6|9393.1|9383.1|12
1631861090000|2021-09-17 06:44:50|9393.9|9383.9|9392.9|9382.9|9395.4|9385.4|9392.9|9382.9|11
1631861100000|2021-09-17 06:45:00|9393.3|9383.3|9392.5|9382.5|9393.4|9383.4|9392.4|9382.4|15
1631861110000|2021-09-17 06:45:10|9392.8|9382.8|9392.6|9382.6|9393.9|9383.9|9392.4|9382.4|12
1631861120000|2021-09-17 06:45:20|9392.5|9382.5|9392.3|9382.3|9392.5|9382.5|9391.4|9381.4|14
1631861130000|2021-09-17 06:45:30|9392|9382|9392.6|9382.6|9393.1|9383.1|9391|9381|15
1631861140000|2021-09-17 06:45:40|9392.8|9382.8|9390.9|9380.9|9392.9|9382.9|9390.9|9380.9|8
1631861150000|2021-09-17 06:45:50|9390.6|9380.6|9390.9|9380.9|9392.4|9382.4|9390.6|9380.6|10
1631861160000|2021-09-17 06:46:00|9391.1|9381.1|9390.8|9380.8|9391.1|9381.1|9390.6|9380.6|9
1631861170000|2021-09-17 06:46:10|9391.1|9381.1|9390.6|9380.6|9391.1|9381.1|9390.6|9380.6|2
1631861180000|2021-09-17 06:46:20|9391|9381|9391.6|9381.6|9392.6|9382.6|9391|9381|7
1631861190000|2021-09-17 06:46:30|9391.9|9381.9|9391.9|9381.9|9392.9|9382.9|9391.9|9381.9|8
1631861200000|2021-09-17 06:46:40|9391.6|9381.6|9390.5|9380.5|9391.9|9381.9|9390.3|9380.3|8
1631861210000|2021-09-17 06:46:50|9390.4|9380.4|9390.4|9380.4|9391|9381|9390.1|9380.1|12
1631861220000|2021-09-17 06:47:00|9390.3|9380.3|9389.4|9379.4|9390.3|9380.3|9388.1|9378.1|16
1631861230000|2021-09-17 06:47:10|9389.6|9379.6|9388.1|9378.1|9390.4|9380.4|9388.1|9378.1|17
1631861240000|2021-09-17 06:47:20|9387.9|9377.9|9386.1|9376.1|9387.9|9377.9|9386.1|9376.1|10
1631861250000|2021-09-17 06:47:30|9386.5|9376.5|9385.6|9375.6|9386.5|9376.5|9384.8|9374.8|10
1631861260000|2021-09-17 06:47:40|9385.4|9375.4|9383.8|9373.8|9385.4|9375.4|9383.8|9373.8|6
1631861270000|2021-09-17 06:47:50|9383.5|9373.5|9384.1|9374.1|9384.3|9374.3|9382.9|9372.9|14
1631861280000|2021-09-17 06:48:00|9383.9|9373.9|9380.4|9370.4|9383.9|9373.9|9379.9|9369.9|17
1631861290000|2021-09-17 06:48:10|9380.1|9370.1|9378.9|9368.9|9380.1|9370.1|9377.4|9367.4|21
1631861300000|2021-09-17 06:48:20|9378.4|9368.4|9379|9369|9379.1|9369.1|9378.1|9368.1|12
1631861310000|2021-09-17 06:48:30|9379.3|9369.3|9380.1|9370.1|9380.1|9370.1|9379.3|9369.3|4
1631861320000|2021-09-17 06:48:40|9379.9|9369.9|9381.1|9371.1|9381.4|9371.4|9379.9|9369.9|11
1631861330000|2021-09-17 06:48:50|9381.6|9371.6|9384.3|9374.3|9384.4|9374.4|9381.6|9371.6|8
1631861340000|2021-09-17 06:49:00|9383.6|9373.6|9381.1|9371.1|9384.4|9374.4|9380.1|9370.1|13
1631861350000|2021-09-17 06:49:10|9381.6|9371.6|9382.4|9372.4|9382.4|9372.4|9380.9|9370.9|15
1631861360000|2021-09-17 06:49:20|9382.1|9372.1|9383.3|9373.3|9383.3|9373.3|9381.8|9371.8|12
1631861370000|2021-09-17 06:49:30|9383|9373|9383.8|9373.8|9384.3|9374.3|9383|9373|14
1631861380000|2021-09-17 06:49:40|9383.5|9373.5|9383.1|9373.1|9383.6|9373.6|9382.8|9372.8|16
1631861390000|2021-09-17 06:49:50|9382.6|9372.6|9383|9373|9383.4|9373.4|9382.5|9372.5|15
1631861400000|2021-09-17 06:50:00|9383.4|9373.4|9383.6|9373.6|9383.6|9373.6|9382.6|9372.6|12
1631861410000|2021-09-17 06:50:10|9384|9374|9384.1|9374.1|9384.1|9374.1|9383.8|9373.8|7
1631861420000|2021-09-17 06:50:20|9383.8|9373.8|9382.1|9372.1|9384.3|9374.3|9382.1|9372.1|13
1631861430000|2021-09-17 06:50:30|9382.4|9372.4|9383.8|9373.8|9384.4|9374.4|9382.1|9372.1|11
1631861440000|2021-09-17 06:50:40|9383.9|9373.9|9384.9|9374.9|9386.1|9376.1|9383.9|9373.9|9
1631861450000|2021-09-17 06:50:50|9384.5|9374.5|9385.1|9375.1|9385.1|9375.1|9384.5|9374.5|5
1631861460000|2021-09-17 06:51:00|9385.3|9375.3|9385.8|9375.8|9386.1|9376.1|9385.3|9375.3|5
1631861470000|2021-09-17 06:51:10|9386.1|9376.1|9385.8|9375.8|9386.4|9376.4|9385.8|9375.8|4
1631861480000|2021-09-17 06:51:20|9386.1|9376.1|9386.8|9376.8|9387.1|9377.1|9386.1|9376.1|8
1631861490000|2021-09-17 06:51:30|9386.9|9376.9|9387.6|9377.6|9388.9|9378.9|9386.8|9376.8|12
1631861500000|2021-09-17 06:51:40|9388.1|9378.1|9388.4|9378.4|9388.9|9378.9|9388.1|9378.1|8
1631861510000|2021-09-17 06:51:50|9388.1|9378.1|9387.8|9377.8|9388.6|9378.6|9387.5|9377.5|17
1631861520000|2021-09-17 06:52:00|9386.8|9376.8|9385.1|9375.1|9387.9|9377.9|9385.1|9375.1|20
1631861530000|2021-09-17 06:52:10|9385.4|9375.4|9384.4|9374.4|9385.4|9375.4|9384.4|9374.4|8
1631861540000|2021-09-17 06:52:20|9384.6|9374.6|9383.9|9373.9|9384.6|9374.6|9383.6|9373.6|5
1631861550000|2021-09-17 06:52:30|9383.6|9373.6|9379.6|9369.6|9383.6|9373.6|9378.6|9368.6|12
1631861560000|2021-09-17 06:52:40|9379.4|9369.4|9379.4|9369.4|9379.6|9369.6|9377.9|9367.9|14
1631861570000|2021-09-17 06:52:50|9379.1|9369.1|9381.9|9371.9|9381.9|9371.9|9378.1|9368.1|7
1631861580000|2021-09-17 06:53:00|9381.8|9371.8|9383.5|9373.5|9383.5|9373.5|9381.1|9371.1|15
1631861590000|2021-09-17 06:53:10|9383.9|9373.9|9383.6|9373.6|9385.6|9375.6|9383.6|9373.6|13
1631861600000|2021-09-17 06:53:20|9383.8|9373.8|9384|9374|9384|9374|9383.8|9373.8|2
1631861610000|2021-09-17 06:53:30|9384.4|9374.4|9386.4|9376.4|9386.9|9376.9|9384.4|9374.4|12
1631861620000|2021-09-17 06:53:40|9385.4|9375.4|9383.6|9373.6|9385.6|9375.6|9383.4|9373.4|17
1631861630000|2021-09-17 06:53:50|9383.4|9373.4|9384.4|9374.4|9384.9|9374.9|9383.4|9373.4|16
1631861640000|2021-09-17 06:54:00|9384.6|9374.6|9382.9|9372.9|9384.6|9374.6|9382.9|9372.9|7
1631861650000|2021-09-17 06:54:10|9382.8|9372.8|9382.9|9372.9|9382.9|9372.9|9382.1|9372.1|3
1631861660000|2021-09-17 06:54:20|9381.5|9371.5|9382.6|9372.6|9382.9|9372.9|9381.5|9371.5|5
1631861670000|2021-09-17 06:54:30|9382.4|9372.4|9382.1|9372.1|9382.6|9372.6|9381.6|9371.6|11
1631861680000|2021-09-17 06:54:40|9381.9|9371.9|9381.6|9371.6|9381.9|9371.9|9381.6|9371.6|9
1631861690000|2021-09-17 06:54:50|9381.4|9371.4|9381.4|9371.4|9382.5|9372.5|9381.4|9371.4|10
1631861700000|2021-09-17 06:55:00|9381.6|9371.6|9381.5|9371.5|9382.6|9372.6|9381.4|9371.4|12
1631861710000|2021-09-17 06:55:10|9381.6|9371.6|9381.8|9371.8|9382|9372|9380.6|9370.6|16
1631861720000|2021-09-17 06:55:20|9381.6|9371.6|9380.6|9370.6|9382.1|9372.1|9380.6|9370.6|13
1631861730000|2021-09-17 06:55:30|9380.8|9370.8|9380.5|9370.5|9380.9|9370.9|9380.5|9370.5|5
1631861740000|2021-09-17 06:55:40|9380.6|9370.6|9382.4|9372.4|9382.4|9372.4|9380.6|9370.6|17
1631861750000|2021-09-17 06:55:50|9382.1|9372.1|9382.5|9372.5|9383.5|9373.5|9381.6|9371.6|14
1631861760000|2021-09-17 06:56:00|9383.4|9373.4|9381.4|9371.4|9383.9|9373.9|9381.3|9371.3|18
1631861770000|2021-09-17 06:56:10|9381.6|9371.6|9379.4|9369.4|9381.6|9371.6|9379.4|9369.4|14
1631861780000|2021-09-17 06:56:20|9378.4|9368.4|9378.9|9368.9|9379|9369|9378.3|9368.3|7
1631861790000|2021-09-17 06:56:30|9378.6|9368.6|9379.4|9369.4|9379.8|9369.8|9378.5|9368.5|9
1631861800000|2021-09-17 06:56:40|9379.5|9369.5|9380.6|9370.6|9381.5|9371.5|9379.5|9369.5|15
1631861810000|2021-09-17 06:56:50|9380.8|9370.8|9383.9|9373.9|9383.9|9373.9|9380.8|9370.8|12
1631861820000|2021-09-17 06:57:00|9383.5|9373.5|9381.8|9371.8|9383.5|9373.5|9381.1|9371.1|18
1631861830000|2021-09-17 06:57:10|9381.4|9371.4|9383.9|9373.9|9383.9|9373.9|9381.1|9371.1|15
1631861840000|2021-09-17 06:57:20|9383.5|9373.5|9384.1|9374.1|9384.4|9374.4|9383.4|9373.4|13
1631861850000|2021-09-17 06:57:30|9384.3|9374.3|9383.6|9373.6|9384.4|9374.4|9383.4|9373.4|12
1631861860000|2021-09-17 06:57:40|9383.4|9373.4|9385.4|9375.4|9385.4|9375.4|9383.4|9373.4|11
1631861870000|2021-09-17 06:57:50|9385.3|9375.3|9386|9376|9386.3|9376.3|9384.9|9374.9|10
1631861880000|2021-09-17 06:58:00|9385.9|9375.9|9387.9|9377.9|9387.9|9377.9|9385.6|9375.6|10
1631861890000|2021-09-17 06:58:10|9389.1|9379.1|9388.9|9378.9|9389.4|9379.4|9388.5|9378.5|23
1631861900000|2021-09-17 06:58:20|9389.5|9379.5|9389.9|9379.9|9390|9380|9389.1|9379.1|12
1631861910000|2021-09-17 06:58:30|9389.6|9379.6|9390.6|9380.6|9390.6|9380.6|9389.1|9379.1|11
1631861920000|2021-09-17 06:58:40|9390.5|9380.5|9392.5|9382.5|9392.5|9382.5|9390.5|9380.5|12
1631861930000|2021-09-17 06:58:50|9392.6|9382.6|9392.9|9382.9|9394|9384|9392.4|9382.4|12
1631861940000|2021-09-17 06:59:00|9392.6|9382.6|9394.4|9384.4|9394.6|9384.6|9392.6|9382.6|12
1631861950000|2021-09-17 06:59:10|9394.3|9384.3|9395.1|9385.1|9396|9386|9394.3|9384.3|16
1631861960000|2021-09-17 06:59:20|9395.6|9385.6|9395.8|9385.8|9396.4|9386.4|9395.5|9385.5|9
1631861970000|2021-09-17 06:59:30|9395.4|9385.4|9396.1|9386.1|9396.4|9386.4|9395.3|9385.3|12
1631861980000|2021-09-17 06:59:40|9395.8|9385.8|9395.8|9385.8|9396.5|9386.5|9394|9384|23
1631861990000|2021-09-17 06:59:50|9394.6|9384.6|9385.9|9375.9|9397.8|9387.8|9385.6|9375.6|17
1631862000000|2021-09-17 07:00:00|9387.6|9377.6|9397.4|9387.4|9398.9|9388.9|9387.6|9377.6|19
1631862010000|2021-09-17 07:00:10|9397.1|9387.1|9395.9|9385.9|9398.1|9388.1|9395.6|9385.6|15
1631862020000|2021-09-17 07:00:20|9396.1|9386.1|9394.9|9384.9|9396.9|9386.9|9394.1|9384.1|13
1631862030000|2021-09-17 07:00:30|9394.6|9384.6|9391.6|9381.6|9394.6|9384.6|9391.6|9381.6|12
1631862040000|2021-09-17 07:00:40|9391.4|9381.4|9391.6|9381.6|9391.6|9381.6|9391.1|9381.1|4
1631862050000|2021-09-17 07:00:50|9391.3|9381.3|9388.5|9378.5|9391.3|9381.3|9388.5|9378.5|5
1631862060000|2021-09-17 07:01:00|9388.3|9378.3|9387.4|9377.4|9391.6|9381.6|9384.5|9374.5|18
1631862070000|2021-09-17 07:01:10|9386.9|9376.9|9387|9377|9387|9377|9386.5|9376.5|5
1631862080000|2021-09-17 07:01:20|9386.8|9376.8|9384|9374|9386.8|9376.8|9383.8|9373.8|10
1631862100000|2021-09-17 07:01:40|9383.8|9373.8|9384|9374|9384|9374|9381.9|9371.9|9
1631862110000|2021-09-17 07:01:50|9383.9|9373.9|9384.5|9374.5|9384.8|9374.8|9383.9|9373.9|8
1631862120000|2021-09-17 07:02:00|9384.8|9374.8|9380.4|9370.4|9384.8|9374.8|9379.3|9369.3|13
1631862130000|2021-09-17 07:02:10|9380.8|9370.8|9383.4|9373.4|9383.4|9373.4|9380.5|9370.5|7
1631862140000|2021-09-17 07:02:20|9383.6|9373.6|9383.5|9373.5|9384.1|9374.1|9383.5|9373.5|5
1631862150000|2021-09-17 07:02:30|9383.8|9373.8|9384.1|9374.1|9384.1|9374.1|9383.8|9373.8|2
1631862160000|2021-09-17 07:02:40|9383.9|9373.9|9383.4|9373.4|9383.9|9373.9|9383.3|9373.3|4
1631862170000|2021-09-17 07:02:50|9383.5|9373.5|9384.1|9374.1|9384.1|9374.1|9383.5|9373.5|6
1631862180000|2021-09-17 07:03:00|9384.3|9374.3|9386.6|9376.6|9388.9|9378.9|9384.3|9374.3|13
1631862190000|2021-09-17 07:03:10|9386.5|9376.5|9388|9378|9388|9378|9386.3|9376.3|8
1631862200000|2021-09-17 07:03:20|9388.3|9378.3|9390.6|9380.6|9390.6|9380.6|9388|9378|10
1631862210000|2021-09-17 07:03:30|9391.8|9381.8|9393.5|9383.5|9394.6|9384.6|9391.8|9381.8|19
1631862220000|2021-09-17 07:03:40|9393.4|9383.4|9391.5|9381.5|9393.4|9383.4|9391.5|9381.5|12
1631862230000|2021-09-17 07:03:50|9391.6|9381.6|9392.4|9382.4|9393.6|9383.6|9391.6|9381.6|4
1631862240000|2021-09-17 07:04:00|9392|9382|9391.8|9381.8|9393.1|9383.1|9391.8|9381.8|9
1631862250000|2021-09-17 07:04:10|9391.9|9381.9|9392.1|9382.1|9392.1|9382.1|9391.3|9381.3|11
1631862260000|2021-09-17 07:04:20|9394.9|9384.9|9396.3|9386.3|9397|9387|9394.9|9384.9|9
1631862270000|2021-09-17 07:04:30|9396.5|9386.5|9396.9|9386.9|9398.5|9388.5|9396.5|9386.5|10
1631862280000|2021-09-17 07:04:40|9397.9|9387.9|9396.8|9386.8|9398.4|9388.4|9396.8|9386.8|9
1631862290000|2021-09-17 07:04:50|9396.6|9386.6|9401.6|9391.6|9402|9392|9396.6|9386.6|14
1631862300000|2021-09-17 07:05:00|9401.9|9391.9|9399.8|9389.8|9402|9392|9399.8|9389.8|12
1631862310000|2021-09-17 07:05:10|9400|9390|9398.3|9388.3|9400|9390|9398|9388|7
1631862320000|2021-09-17 07:05:20|9398.4|9388.4|9398|9388|9398.9|9388.9|9398|9388|11
1631862330000|2021-09-17 07:05:30|9397.9|9387.9|9399.6|9389.6|9399.6|9389.6|9397.6|9387.6|9
1631862340000|2021-09-17 07:05:40|9399.4|9389.4|9399.6|9389.6|9399.6|9389.6|9398.8|9388.8|10
1631862350000|2021-09-17 07:05:50|9399.8|9389.8|9399.9|9389.9|9400.4|9390.4|9399.1|9389.1|7
1631862360000|2021-09-17 07:06:00|9400.3|9390.3|9399.8|9389.8|9401.4|9391.4|9399.8|9389.8|11
1631862370000|2021-09-17 07:06:10|9399.5|9389.5|9397.9|9387.9|9399.5|9389.5|9397.9|9387.9|9
1631862380000|2021-09-17 07:06:20|9397.6|9387.6|9399.9|9389.9|9399.9|9389.9|9397.4|9387.4|6
1631862390000|2021-09-17 07:06:30|9400.1|9390.1|9400.3|9390.3|9401.9|9391.9|9400.1|9390.1|6
1631862400000|2021-09-17 07:06:40|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|9400.1|9390.1|1
1631862410000|2021-09-17 07:06:50|9400.3|9390.3|9401|9391|9401.1|9391.1|9400.3|9390.3|3
1631862420000|2021-09-17 07:07:00|9400.8|9390.8|9400.3|9390.3|9401.9|9391.9|9400.3|9390.3|12
1631862430000|2021-09-17 07:07:10|9400.1|9390.1|9399.8|9389.8|9400.5|9390.5|9399.8|9389.8|6
1631862440000|2021-09-17 07:07:20|9399.1|9389.1|9398.6|9388.6|9399.4|9389.4|9398.6|9388.6|7
1631862450000|2021-09-17 07:07:30|9398.9|9388.9|9398.4|9388.4|9398.9|9388.9|9398.4|9388.4|5
1631862460000|2021-09-17 07:07:40|9398.3|9388.3|9399|9389|9400.1|9390.1|9398.3|9388.3|5
1631862470000|2021-09-17 07:07:50|9399.3|9389.3|9399.3|9389.3|9400.1|9390.1|9399|9389|8
1631862480000|2021-09-17 07:08:00|9399.4|9389.4|9399|9389|9399.5|9389.5|9399|9389|6
1631862490000|2021-09-17 07:08:10|9399.3|9389.3|9402|9392|9402|9392|9399.3|9389.3|5
1631862500000|2021-09-17 07:08:20|9401.5|9391.5|9402.6|9392.6|9402.6|9392.6|9401.5|9391.5|2
1631862510000|2021-09-17 07:08:30|9401.9|9391.9|9402.3|9392.3|9402.3|9392.3|9401.1|9391.1|8
1631862520000|2021-09-17 07:08:40|9402|9392|9401.9|9391.9|9402.6|9392.6|9401.9|9391.9|4
1631862530000|2021-09-17 07:08:50|9401.8|9391.8|9401.4|9391.4|9401.8|9391.8|9400.8|9390.8|7
1631862540000|2021-09-17 07:09:00|9402|9392|9401.8|9391.8|9402.4|9392.4|9401.1|9391.1|13
1631862550000|2021-09-17 07:09:10|9401.1|9391.1|9400|9390|9401.1|9391.1|9399.8|9389.8|12
1631862560000|2021-09-17 07:09:20|9399.8|9389.8|9399.5|9389.5|9399.9|9389.9|9399.3|9389.3|7
1631862570000|2021-09-17 07:09:30|9399.4|9389.4|9399|9389|9399.4|9389.4|9399|9389|7
1631862580000|2021-09-17 07:09:40|9398.8|9388.8|9398|9388|9398.8|9388.8|9398|9388|4
1631862590000|2021-09-17 07:09:50|9398.3|9388.3|9397.3|9387.3|9399.3|9389.3|9397.3|9387.3|12
1631862600000|2021-09-17 07:10:00|9396.8|9386.8|9398.5|9388.5|9398.5|9388.5|9396.8|9386.8|11
1631862610000|2021-09-17 07:10:10|9398.6|9388.6|9398.1|9388.1|9398.6|9388.6|9398|9388|4
1631862620000|2021-09-17 07:10:20|9398.3|9388.3|9398.6|9388.6|9398.9|9388.9|9396.9|9386.9|11
1631862630000|2021-09-17 07:10:30|9398.8|9388.8|9399.1|9389.1|9399.1|9389.1|9398.8|9388.8|2
1631862640000|2021-09-17 07:10:40|9398.9|9388.9|9396.9|9386.9|9398.9|9388.9|9396.9|9386.9|10
1631862650000|2021-09-17 07:10:50|9397.1|9387.1|9394.1|9384.1|9397.1|9387.1|9394.1|9384.1|12
1631862660000|2021-09-17 07:11:00|9394.3|9384.3|9395.5|9385.5|9396.3|9386.3|9394.1|9384.1|11
1631862670000|2021-09-17 07:11:10|9395.3|9385.3|9395.8|9385.8|9395.8|9385.8|9395.3|9385.3|3
1631862680000|2021-09-17 07:11:20|9395.9|9385.9|9396.5|9386.5|9396.5|9386.5|9395.9|9385.9|7
1631862690000|2021-09-17 07:11:30|9396.3|9386.3|9396.4|9386.4|9396.4|9386.4|9395.9|9385.9|4
1631862700000|2021-09-17 07:11:40|9396.3|9386.3|9395.6|9385.6|9396.3|9386.3|9395.6|9385.6|5
1631862710000|2021-09-17 07:11:50|9395.8|9385.8|9397.3|9387.3|9397.5|9387.5|9395.8|9385.8|4
1631862720000|2021-09-17 07:12:00|9397.1|9387.1|9398.5|9388.5|9398.5|9388.5|9397.1|9387.1|12
1631862730000|2021-09-17 07:12:10|9398.1|9388.1|9396|9386|9398.1|9388.1|9395.6|9385.6|10
1631862740000|2021-09-17 07:12:20|9396.3|9386.3|9397.9|9387.9|9398.1|9388.1|9395.6|9385.6|13
1631862750000|2021-09-17 07:12:30|9398|9388|9398.4|9388.4|9399.1|9389.1|9397.9|9387.9|8
1631862760000|2021-09-17 07:12:40|9398.1|9388.1|9399|9389|9399|9389|9397.9|9387.9|5
1631862770000|2021-09-17 07:12:50|9398.6|9388.6|9407.5|9397.5|9407.9|9397.9|9398.6|9388.6|10
1631862780000|2021-09-17 07:13:00|9407.8|9397.8|9408.6|9398.6|9408.6|9398.6|9407.5|9397.5|7
1631862790000|2021-09-17 07:13:10|9408.9|9398.9|9411.3|9401.3|9411.5|9401.5|9408.9|9398.9|11
1631862800000|2021-09-17 07:13:20|9411.1|9401.1|9408.5|9398.5|9411.1|9401.1|9408.5|9398.5|9
1631862810000|2021-09-17 07:13:30|9408.8|9398.8|9411.5|9401.5|9411.8|9401.8|9408.8|9398.8|6
1631862820000|2021-09-17 07:13:40|9411.3|9401.3|9410.6|9400.6|9411.3|9401.3|9409.8|9399.8|10
1631862830000|2021-09-17 07:13:50|9410.1|9400.1|9408.8|9398.8|9410.1|9400.1|9408.8|9398.8|9
1631862840000|2021-09-17 07:14:00|9409.1|9399.1|9411.5|9401.5|9411.8|9401.8|9409.1|9399.1|10
1631862850000|2021-09-17 07:14:10|9411.3|9401.3|9410.4|9400.4|9411.3|9401.3|9409.9|9399.9|14
1631862860000|2021-09-17 07:14:20|9410.1|9400.1|9410|9400|9410.1|9400.1|9409.9|9399.9|5
1631862870000|2021-09-17 07:14:30|9410.3|9400.3|9410.6|9400.6|9411.8|9401.8|9410.3|9400.3|11
1631862880000|2021-09-17 07:14:40|9410.8|9400.8|9408.9|9398.9|9411.4|9401.4|9408.5|9398.5|8
1631862890000|2021-09-17 07:14:50|9408.8|9398.8|9408.5|9398.5|9409.5|9399.5|9408.5|9398.5|5
1631862900000|2021-09-17 07:15:00|9408.1|9398.1|9406.1|9396.1|9408.1|9398.1|9406.1|9396.1|5
1631862910000|2021-09-17 07:15:10|9406.4|9396.4|9406.9|9396.9|9408.3|9398.3|9406.1|9396.1|14
1631862920000|2021-09-17 07:15:20|9406.8|9396.8|9410.6|9400.6|9411.6|9401.6|9406.8|9396.8|14
1631862930000|2021-09-17 07:15:30|9410.5|9400.5|9410.1|9400.1|9411.3|9401.3|9409.8|9399.8|15
1631862940000|2021-09-17 07:15:40|9410.4|9400.4|9410.9|9400.9|9411.4|9401.4|9409.6|9399.6|17
1631862950000|2021-09-17 07:15:50|9411|9401|9409.5|9399.5|9411.5|9401.5|9409.5|9399.5|8
1631862960000|2021-09-17 07:16:00|9409.6|9399.6|9408|9398|9410.4|9400.4|9408|9398|11
1631862970000|2021-09-17 07:16:10|9407.3|9397.3|9405|9395|9407.3|9397.3|9405|9395|9
1631862980000|2021-09-17 07:16:20|9404.9|9394.9|9405.8|9395.8|9405.8|9395.8|9403.8|9393.8|10
1631862990000|2021-09-17 07:16:30|9406|9396|9407.6|9397.6|9408|9398|9405.8|9395.8|10
1631863000000|2021-09-17 07:16:40|9407.4|9397.4|9407.5|9397.5|9408.5|9398.5|9407.4|9397.4|6
1631863010000|2021-09-17 07:16:50|9407.1|9397.1|9406.8|9396.8|9407.5|9397.5|9406.8|9396.8|12
1631863020000|2021-09-17 07:17:00|9407|9397|9407.6|9397.6|9407.6|9397.6|9404.9|9394.9|11
1631863040000|2021-09-17 07:17:20|9407.4|9397.4|9401.9|9391.9|9407.4|9397.4|9401.6|9391.6|12
1631863050000|2021-09-17 07:17:30|9402|9392|9401.9|9391.9|9402.3|9392.3|9401.9|9391.9|3
1631863060000|2021-09-17 07:17:40|9401.6|9391.6|9401.1|9391.1|9401.6|9391.6|9400.3|9390.3|13
1631863070000|2021-09-17 07:17:50|9400.9|9390.9|9400.3|9390.3|9400.9|9390.9|9400.3|9390.3|4
1631863080000|2021-09-17 07:18:00|9400.5|9390.5|9400.8|9390.8|9401.1|9391.1|9400.3|9390.3|6
1631863090000|2021-09-17 07:18:10|9401.1|9391.1|9401.1|9391.1|9401.1|9391.1|9401|9391|3
1631863100000|2021-09-17 07:18:20|9401.3|9391.3|9399.8|9389.8|9401.5|9391.5|9399.5|9389.5|13
1631863110000|2021-09-17 07:18:30|9399.9|9389.9|9400|9390|9400|9390|9399.4|9389.4|4
1631863120000|2021-09-17 07:18:40|9400.8|9390.8|9401.4|9391.4|9402|9392|9400.8|9390.8|8
1631863130000|2021-09-17 07:18:50|9402.3|9392.3|9399.4|9389.4|9402.3|9392.3|9399.3|9389.3|12
1631863140000|2021-09-17 07:19:00|9399.1|9389.1|9396.6|9386.6|9399.1|9389.1|9396.6|9386.6|9
1631863150000|2021-09-17 07:19:10|9396.8|9386.8|9397.6|9387.6|9397.6|9387.6|9396.8|9386.8|4
1631863160000|2021-09-17 07:19:20|9397.8|9387.8|9399|9389|9400|9390|9397.8|9387.8|11
1631863170000|2021-09-17 07:19:30|9399.3|9389.3|9399.1|9389.1|9399.4|9389.4|9399.1|9389.1|3
1631863180000|2021-09-17 07:19:40|9399|9389|9400.6|9390.6|9401.5|9391.5|9398.9|9388.9|10
1631863190000|2021-09-17 07:19:50|9400.9|9390.9|9403.5|9393.5|9403.5|9393.5|9400.9|9390.9|6
1631863200000|2021-09-17 07:20:00|9403.8|9393.8|9402.8|9392.8|9406.3|9396.3|9402.4|9392.4|10
1631863210000|2021-09-17 07:20:10|9402.9|9392.9|9401.3|9391.3|9404.3|9394.3|9401.3|9391.3|8
1631863220000|2021-09-17 07:20:20|9401.4|9391.4|9402.3|9392.3|9402.3|9392.3|9401.1|9391.1|7
1631863230000|2021-09-17 07:20:30|9402.1|9392.1|9401|9391|9403.6|9393.6|9401|9391|13
1631863240000|2021-09-17 07:20:40|9402.3|9392.3|9402.1|9392.1|9403.1|9393.1|9401.8|9391.8|9
1631863250000|2021-09-17 07:20:50|9402.3|9392.3|9402|9392|9402.5|9392.5|9402|9392|4
1631863260000|2021-09-17 07:21:00|9402.1|9392.1|9404.3|9394.3|9405.4|9395.4|9402.1|9392.1|14
1631863270000|2021-09-17 07:21:10|9403.9|9393.9|9404.5|9394.5|9404.5|9394.5|9402.8|9392.8|8
1631863280000|2021-09-17 07:21:20|9404.8|9394.8|9408.3|9398.3|9408.3|9398.3|9404.8|9394.8|16
1631863290000|2021-09-17 07:21:30|9408|9398|9410.5|9400.5|9410.5|9400.5|9407.5|9397.5|11
1631863300000|2021-09-17 07:21:40|9410.4|9400.4|9409.8|9399.8|9410.4|9400.4|9409.4|9399.4|7
1631863310000|2021-09-17 07:21:50|9410|9400|9410.6|9400.6|9410.6|9400.6|9410|9400|3
1631863320000|2021-09-17 07:22:00|9410.5|9400.5|9410.5|9400.5|9410.5|9400.5|9410|9400|4
1631863330000|2021-09-17 07:22:10|9410.3|9400.3|9407.9|9397.9|9410.3|9400.3|9407.9|9397.9|6
1631863340000|2021-09-17 07:22:20|9407.6|9397.6|9407.6|9397.6|9408.3|9398.3|9407.3|9397.3|14
1631863350000|2021-09-17 07:22:30|9407.9|9397.9|9407|9397|9407.9|9397.9|9406.3|9396.3|9
1631863360000|2021-09-17 07:22:40|9406.3|9396.3|9412.8|9402.8|9413|9403|9404.4|9394.4|10
1631863370000|2021-09-17 07:22:50|9413|9403|9412.8|9402.8|9413|9403|9412.5|9402.5|6
1631863380000|2021-09-17 07:23:00|9413.3|9403.3|9414.5|9404.5|9414.5|9404.5|9413.3|9403.3|3
1631863400000|2021-09-17 07:23:20|9414.4|9404.4|9413.9|9403.9|9414.4|9404.4|9413.8|9403.8|5
1631863410000|2021-09-17 07:23:30|9414.8|9404.8|9415|9405|9415.6|9405.6|9414.3|9404.3|9
1631863420000|2021-09-17 07:23:40|9415.1|9405.1|9415.5|9405.5|9415.5|9405.5|9415.1|9405.1|2
1631863430000|2021-09-17 07:23:50|9415.6|9405.6|9421.9|9411.9|9421.9|9411.9|9415.6|9405.6|13
1631863440000|2021-09-17 07:24:00|9422|9412|9422.1|9412.1|9422.6|9412.6|9421.9|9411.9|10
1631863450000|2021-09-17 07:24:10|9422.8|9412.8|9421.1|9411.1|9423.5|9413.5|9421.1|9411.1|4
1631863460000|2021-09-17 07:24:20|9420.9|9410.9|9421.9|9411.9|9421.9|9411.9|9420.9|9410.9|7
1631863470000|2021-09-17 07:24:30|9422|9412|9423.8|9413.8|9423.8|9413.8|9422|9412|6
1631863480000|2021-09-17 07:24:40|9424|9414|9428.4|9418.4|9428.8|9418.8|9423.8|9413.8|8
1631863490000|2021-09-17 07:24:50|9428.3|9418.3|9429.3|9419.3|9429.3|9419.3|9428.3|9418.3|6
1631863500000|2021-09-17 07:25:00|9430.8|9420.8|9429.4|9419.4|9430.8|9420.8|9428.5|9418.5|11
1631863510000|2021-09-17 07:25:10|9429.5|9419.5|9429|9419|9430|9420|9429|9419|8
1631863520000|2021-09-17 07:25:20|9428.5|9418.5|9427.5|9417.5|9428.5|9418.5|9427.5|9417.5|9
1631863530000|2021-09-17 07:25:30|9427.4|9417.4|9426.1|9416.1|9427.4|9417.4|9426.1|9416.1|4
1631863540000|2021-09-17 07:25:40|9425.9|9415.9|9424.6|9414.6|9426.1|9416.1|9424.6|9414.6|5
1631863550000|2021-09-17 07:25:50|9424.5|9414.5|9424|9414|9424.5|9414.5|9423.9|9413.9|4
1631863560000|2021-09-17 07:26:00|9424.1|9414.1|9426.3|9416.3|9426.5|9416.5|9423.9|9413.9|7
1631863570000|2021-09-17 07:26:10|9426.9|9416.9|9427.3|9417.3|9427.4|9417.4|9426.9|9416.9|4
1631863580000|2021-09-17 07:26:20|9427.1|9417.1|9426|9416|9427.3|9417.3|9425.6|9415.6|9
1631863590000|2021-09-17 07:26:30|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|9426.3|9416.3|1
1631863600000|2021-09-17 07:26:40|9426.4|9416.4|9427.3|9417.3|9427.3|9417.3|9426.4|9416.4|2
1631863610000|2021-09-17 07:26:50|9427|9417|9426.6|9416.6|9427|9417|9426.1|9416.1|5
1631863620000|2021-09-17 07:27:00|9426.9|9416.9|9424.9|9414.9|9428|9418|9424.9|9414.9|15
1631863630000|2021-09-17 07:27:10|9424.5|9414.5|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|3
1631863650000|2021-09-17 07:27:30|9425.3|9415.3|9424.9|9414.9|9425.3|9415.3|9424.9|9414.9|2
1631863660000|2021-09-17 07:27:40|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|9424.8|9414.8|1
1631863670000|2021-09-17 07:27:50|9424.9|9414.9|9425.1|9415.1|9425.1|9415.1|9424.9|9414.9|2
1631863680000|2021-09-17 07:28:00|9424.9|9414.9|9425.9|9415.9|9425.9|9415.9|9424.9|9414.9|3
1631863700000|2021-09-17 07:28:20|9425.5|9415.5|9424.6|9414.6|9425.5|9415.5|9424.6|9414.6|3
1631863710000|2021-09-17 07:28:30|9424.9|9414.9|9424.8|9414.8|9425|9415|9424.8|9414.8|3
1631863720000|2021-09-17 07:28:40|9424.5|9414.5|9424.5|9414.5|9425.1|9415.1|9424.5|9414.5|7
1631863730000|2021-09-17 07:28:50|9424.9|9414.9|9426.3|9416.3|9426.6|9416.6|9424.1|9414.1|9
1631863740000|2021-09-17 07:29:00|9426.1|9416.1|9427.1|9417.1|9427.5|9417.5|9426.1|9416.1|9
1631863750000|2021-09-17 07:29:10|9427.4|9417.4|9427.5|9417.5|9427.6|9417.6|9427.1|9417.1|7
1631863760000|2021-09-17 07:29:20|9427.9|9417.9|9429.5|9419.5|9429.5|9419.5|9427.9|9417.9|9
1631863770000|2021-09-17 07:29:30|9429.8|9419.8|9427.4|9417.4|9429.8|9419.8|9427.4|9417.4|7
1631863780000|2021-09-17 07:29:40|9427.3|9417.3|9428|9418|9428|9418|9427.3|9417.3|4
1631863790000|2021-09-17 07:29:50|9428.3|9418.3|9427.8|9417.8|9428.3|9418.3|9426.9|9416.9|10
1631863800000|2021-09-17 07:30:00|9428|9418|9427.1|9417.1|9428.1|9418.1|9426.4|9416.4|14
1631863810000|2021-09-17 07:30:10|9427.3|9417.3|9426.3|9416.3|9428.1|9418.1|9426.3|9416.3|10
1631863820000|2021-09-17 07:30:20|9426.6|9416.6|9426|9416|9427.1|9417.1|9425.8|9415.8|7
1631863830000|2021-09-17 07:30:30|9426.1|9416.1|9426.6|9416.6|9428.6|9418.6|9426.1|9416.1|8
1631863840000|2021-09-17 07:30:40|9426.4|9416.4|9426.1|9416.1|9427.9|9417.9|9426.1|9416.1|10
1631863850000|2021-09-17 07:30:50|9426.4|9416.4|9426.4|9416.4|9426.4|9416.4|9426.1|9416.1|4
1631863860000|2021-09-17 07:31:00|9426.5|9416.5|9426|9416|9426.5|9416.5|9426|9416|5
1631863870000|2021-09-17 07:31:10|9426.1|9416.1|9426.1|9416.1|9426.6|9416.6|9426.1|9416.1|6
1631863880000|2021-09-17 07:31:20|9426.3|9416.3|9424.1|9414.1|9426.3|9416.3|9424.1|9414.1|8
1631863890000|2021-09-17 07:31:30|9424|9414|9424|9414|9424.4|9414.4|9424|9414|3
1631863900000|2021-09-17 07:31:40|9423.9|9413.9|9421.9|9411.9|9423.9|9413.9|9421.9|9411.9|4
1631863910000|2021-09-17 07:31:50|9421.5|9411.5|9419.5|9409.5|9421.5|9411.5|9419.5|9409.5|11
1631863920000|2021-09-17 07:32:00|9419.3|9409.3|9418.8|9408.8|9419.3|9409.3|9417.4|9407.4|8
1631863930000|2021-09-17 07:32:10|9419|9409|9418.5|9408.5|9419.9|9409.9|9418.5|9408.5|7
1631863940000|2021-09-17 07:32:20|9418.3|9408.3|9418.6|9408.6|9419.1|9409.1|9417.9|9407.9|12
1631863950000|2021-09-17 07:32:30|9419.4|9409.4|9415|9405|9419.4|9409.4|9414.8|9404.8|9
1631863960000|2021-09-17 07:32:40|9415.4|9405.4|9414.4|9404.4|9415.4|9405.4|9414.4|9404.4|6
1631863970000|2021-09-17 07:32:50|9414.3|9404.3|9413.3|9403.3|9414.3|9404.3|9413|9403|6
1631863980000|2021-09-17 07:33:00|9413.5|9403.5|9417.5|9407.5|9417.5|9407.5|9413.5|9403.5|8
1631863990000|2021-09-17 07:33:10|9417.6|9407.6|9418|9408|9418.3|9408.3|9417.6|9407.6|3
1631864000000|2021-09-17 07:33:20|9417.5|9407.5|9416.3|9406.3|9417.5|9407.5|9414.5|9404.5|7
1631864010000|2021-09-17 07:33:30|9416.1|9406.1|9416.3|9406.3|9416.3|9406.3|9414.6|9404.6|4
1631864020000|2021-09-17 07:33:40|9416.5|9406.5|9417.5|9407.5|9418.1|9408.1|9416.5|9406.5|5
1631864030000|2021-09-17 07:33:50|9416.5|9406.5|9415.3|9405.3|9417.6|9407.6|9415.3|9405.3|5
1631864040000|2021-09-17 07:34:00|9415|9405|9414.9|9404.9|9415|9405|9414.1|9404.1|11
1631864050000|2021-09-17 07:34:10|9416.1|9406.1|9416.3|9406.3|9416.3|9406.3|9415.9|9405.9|8
1631864060000|2021-09-17 07:34:20|9416|9406|9415.4|9405.4|9416|9406|9414.9|9404.9|8
1631864070000|2021-09-17 07:34:30|9415.1|9405.1|9415.9|9405.9|9415.9|9405.9|9415.1|9405.1|5
1631864080000|2021-09-17 07:34:40|9416.1|9406.1|9415.8|9405.8|9416.1|9406.1|9414.9|9404.9|6
1631864090000|2021-09-17 07:34:50|9416.1|9406.1|9415.8|9405.8|9416.1|9406.1|9415.8|9405.8|3
1631864100000|2021-09-17 07:35:00|9415.6|9405.6|9415.4|9405.4|9415.6|9405.6|9415.1|9405.1|8
1631864110000|2021-09-17 07:35:10|9415.6|9405.6|9414.1|9404.1|9416.1|9406.1|9413.9|9403.9|7
1631864120000|2021-09-17 07:35:20|9413.9|9403.9|9410|9400|9413.9|9403.9|9410|9400|7
1631864130000|2021-09-17 07:35:30|9409.8|9399.8|9412.4|9402.4|9412.4|9402.4|9409.6|9399.6|7
1631864140000|2021-09-17 07:35:40|9412.9|9402.9|9413.3|9403.3|9413.5|9403.5|9412.9|9402.9|4
1631864150000|2021-09-17 07:35:50|9413|9403|9412.6|9402.6|9413.1|9403.1|9412.6|9402.6|4
1631864160000|2021-09-17 07:36:00|9412.1|9402.1|9411.4|9401.4|9412.1|9402.1|9410.9|9400.9|7
1631864170000|2021-09-17 07:36:10|9411.3|9401.3|9411.3|9401.3|9412.5|9402.5|9411|9401|10
1631864180000|2021-09-17 07:36:20|9411.4|9401.4|9413.5|9403.5|9413.5|9403.5|9411.4|9401.4|6
1631864190000|2021-09-17 07:36:30|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|9413.4|9403.4|1
1631864200000|2021-09-17 07:36:40|9413.5|9403.5|9417.1|9407.1|9417.5|9407.5|9413.5|9403.5|5
1631864210000|2021-09-17 07:36:50|9417.4|9407.4|9421.3|9411.3|9421.3|9411.3|9417.4|9407.4|9
1631864220000|2021-09-17 07:37:00|9421|9411|9420.9|9410.9|9421|9411|9419.5|9409.5|7
1631864230000|2021-09-17 07:37:10|9421.3|9411.3|9420.4|9410.4|9421.5|9411.5|9420.3|9410.3|10
1631864240000|2021-09-17 07:37:20|9420.3|9410.3|9420.9|9410.9|9422|9412|9419.5|9409.5|11
1631864250000|2021-09-17 07:37:30|9420.6|9410.6|9419.3|9409.3|9420.9|9410.9|9419.3|9409.3|6
1631864260000|2021-09-17 07:37:40|9419.9|9409.9|9420.1|9410.1|9421|9411|9419.8|9409.8|9
1631864270000|2021-09-17 07:37:50|9420|9410|9419.8|9409.8|9420|9410|9419.3|9409.3|7
1631864280000|2021-09-17 07:38:00|9419.1|9409.1|9420|9410|9420|9410|9419.1|9409.1|5
1631864290000|2021-09-17 07:38:10|9420.5|9410.5|9421.6|9411.6|9421.8|9411.8|9420.5|9410.5|6
1631864300000|2021-09-17 07:38:20|9421.4|9411.4|9421.4|9411.4|9421.8|9411.8|9420.9|9410.9|7
1631864310000|2021-09-17 07:38:30|9421.1|9411.1|9420.6|9410.6|9421.5|9411.5|9420.6|9410.6|6
1631864330000|2021-09-17 07:38:50|9420.8|9410.8|9421.9|9411.9|9421.9|9411.9|9420.8|9410.8|3
1631864340000|2021-09-17 07:39:00|9421.6|9411.6|9421|9411|9421.6|9411.6|9421|9411|3
1631864350000|2021-09-17 07:39:10|9421.6|9411.6|9421.3|9411.3|9421.6|9411.6|9421|9411|4
1631864360000|2021-09-17 07:39:20|9421|9411|9420.6|9410.6|9421|9411|9420.6|9410.6|3
1631864370000|2021-09-17 07:39:30|9420.4|9410.4|9419|9409|9420.4|9410.4|9419|9409|7
1631864380000|2021-09-17 07:39:40|9418.6|9408.6|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|5
1631864390000|2021-09-17 07:39:50|9418.9|9408.9|9420.1|9410.1|9420.3|9410.3|9418.9|9408.9|6
1631864400000|2021-09-17 07:40:00|9419.8|9409.8|9417.3|9407.3|9419.8|9409.8|9417.3|9407.3|8
1631864410000|2021-09-17 07:40:10|9417|9407|9417.3|9407.3|9417.3|9407.3|9417|9407|2
1631864420000|2021-09-17 07:40:20|9417.1|9407.1|9416|9406|9417.1|9407.1|9416|9406|6
1631864430000|2021-09-17 07:40:30|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|9415.8|9405.8|1
1631864440000|2021-09-17 07:40:40|9416|9406|9419|9409|9419.3|9409.3|9416|9406|7
1631864450000|2021-09-17 07:40:50|9419.3|9409.3|9419.1|9409.1|9419.3|9409.3|9419|9409|4
1631864460000|2021-09-17 07:41:00|9419.3|9409.3|9419.4|9409.4|9419.5|9409.5|9419.3|9409.3|3
1631864470000|2021-09-17 07:41:10|9419.1|9409.1|9419.3|9409.3|9419.3|9409.3|9419.1|9409.1|2
1631864480000|2021-09-17 07:41:20|9419.4|9409.4|9421.4|9411.4|9421.8|9411.8|9417.5|9407.5|11
1631864490000|2021-09-17 07:41:30|9421.6|9411.6|9424.3|9414.3|9424.3|9414.3|9421.6|9411.6|8
1631864510000|2021-09-17 07:41:50|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|9424.5|9414.5|1
1631864520000|2021-09-17 07:42:00|9424.6|9414.6|9422.9|9412.9|9427.1|9417.1|9422.9|9412.9|8
1631864530000|2021-09-17 07:42:10|9423.1|9413.1|9424.5|9414.5|9424.9|9414.9|9423.1|9413.1|8
1631864540000|2021-09-17 07:42:20|9424.8|9414.8|9424.5|9414.5|9424.8|9414.8|9424.5|9414.5|2
1631864550000|2021-09-17 07:42:30|9423.8|9413.8|9422.8|9412.8|9423.8|9413.8|9422.8|9412.8|4
1631864560000|2021-09-17 07:42:40|9422.9|9412.9|9423|9413|9423|9413|9422.9|9412.9|2
1631864570000|2021-09-17 07:42:50|9422.9|9412.9|9421.5|9411.5|9422.9|9412.9|9421.5|9411.5|6
1631864580000|2021-09-17 07:43:00|9421.1|9411.1|9421.5|9411.5|9421.5|9411.5|9421.1|9411.1|2
1631864590000|2021-09-17 07:43:10|9421.6|9411.6|9423|9413|9423.5|9413.5|9421.6|9411.6|4
1631864600000|2021-09-17 07:43:20|9424.1|9414.1|9424.8|9414.8|9424.8|9414.8|9424.1|9414.1|6
1631864620000|2021-09-17 07:43:40|9424.6|9414.6|9422.8|9412.8|9424.6|9414.6|9422.8|9412.8|2
1631864630000|2021-09-17 07:43:50|9422.9|9412.9|9423.8|9413.8|9423.9|9413.9|9422.9|9412.9|9
1631864640000|2021-09-17 07:44:00|9423.5|9413.5|9422.9|9412.9|9423.5|9413.5|9422|9412|7
1631864650000|2021-09-17 07:44:10|9423|9413|9423.1|9413.1|9423.3|9413.3|9422.9|9412.9|5
1631864660000|2021-09-17 07:44:20|9423.3|9413.3|9424.8|9414.8|9424.8|9414.8|9423.3|9413.3|5
1631864670000|2021-09-17 07:44:30|9426|9416|9426|9416|9426|9416|9425.8|9415.8|3
1631864680000|2021-09-17 07:44:40|9426.3|9416.3|9425.8|9415.8|9426.9|9416.9|9425.6|9415.6|6
1631864690000|2021-09-17 07:44:50|9425.5|9415.5|9424.8|9414.8|9425.5|9415.5|9424.1|9414.1|6
1631864700000|2021-09-17 07:45:00|9424.6|9414.6|9425|9415|9425|9415|9424.6|9414.6|4
1631864710000|2021-09-17 07:45:10|9424.9|9414.9|9422.8|9412.8|9424.9|9414.9|9422.8|9412.8|7
1631864720000|2021-09-17 07:45:20|9423.1|9413.1|9422.1|9412.1|9423.1|9413.1|9421.4|9411.4|9
1631864730000|2021-09-17 07:45:30|9422.3|9412.3|9422.8|9412.8|9422.8|9412.8|9422.3|9412.3|4
1631864740000|2021-09-17 07:45:40|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|9422.6|9412.6|1
1631864750000|2021-09-17 07:45:50|9422.3|9412.3|9421.3|9411.3|9422.3|9412.3|9421.1|9411.1|5
1631864760000|2021-09-17 07:46:00|9421.5|9411.5|9421|9411|9421.8|9411.8|9421|9411|6
1631864770000|2021-09-17 07:46:10|9420|9410|9419.4|9409.4|9420|9410|9418.9|9408.9|5
1631864780000|2021-09-17 07:46:20|9419.5|9409.5|9420.8|9410.8|9421|9411|9419.5|9409.5|3
1631864790000|2021-09-17 07:46:30|9422.3|9412.3|9424.8|9414.8|9424.9|9414.9|9422.3|9412.3|7
1631864800000|2021-09-17 07:46:40|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|9424.6|9414.6|1
1631864810000|2021-09-17 07:46:50|9424.3|9414.3|9423.3|9413.3|9424.8|9414.8|9422.1|9412.1|11
1631864820000|2021-09-17 07:47:00|9422|9412|9421.4|9411.4|9422.4|9412.4|9421|9411|11
1631864830000|2021-09-17 07:47:10|9421.3|9411.3|9420.5|9410.5|9421.3|9411.3|9420.5|9410.5|2
1631864840000|2021-09-17 07:47:20|9420.1|9410.1|9420.1|9410.1|9420.3|9410.3|9419.9|9409.9|5
1631864850000|2021-09-17 07:47:30|9419.6|9409.6|9416|9406|9419.6|9409.6|9416|9406|7
1631864860000|2021-09-17 07:47:40|9416.3|9406.3|9419.3|9409.3|9420|9410|9416.3|9406.3|9
1631864870000|2021-09-17 07:47:50|9418|9408|9416.6|9406.6|9418|9408|9416.4|9406.4|6
1631864880000|2021-09-17 07:48:00|9416.8|9406.8|9416.6|9406.6|9416.8|9406.8|9416.1|9406.1|9
1631864890000|2021-09-17 07:48:10|9416.9|9406.9|9415.8|9405.8|9416.9|9406.9|9415.8|9405.8|7
1631864900000|2021-09-17 07:48:20|9416.1|9406.1|9415.1|9405.1|9416.3|9406.3|9415.1|9405.1|5
1631864910000|2021-09-17 07:48:30|9414.6|9404.6|9414.3|9404.3|9414.6|9404.6|9414.3|9404.3|3
1631864920000|2021-09-17 07:48:40|9413.5|9403.5|9413.8|9403.8|9414.8|9404.8|9413.3|9403.3|10
1631864930000|2021-09-17 07:48:50|9414|9404|9414.3|9404.3|9414.3|9404.3|9414|9404|3
1631864940000|2021-09-17 07:49:00|9414.1|9404.1|9414.5|9404.5|9414.5|9404.5|9414|9404|4
1631864950000|2021-09-17 07:49:10|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|9414.4|9404.4|1
1631864960000|2021-09-17 07:49:20|9414.5|9404.5|9414.3|9404.3|9414.5|9404.5|9414.3|9404.3|2
1631864970000|2021-09-17 07:49:30|9414.1|9404.1|9414.5|9404.5|9414.5|9404.5|9414.1|9404.1|3
1631864980000|2021-09-17 07:49:40|9415|9405|9417|9407|9417|9407|9415|9405|10
1631864990000|2021-09-17 07:49:50|9416.8|9406.8|9418.9|9408.9|9419|9409|9416.6|9406.6|6
1631865000000|2021-09-17 07:50:00|9418.6|9408.6|9418.9|9408.9|9419.3|9409.3|9417.3|9407.3|11
1631865010000|2021-09-17 07:50:10|9419|9409|9418.4|9408.4|9419|9409|9418.4|9408.4|4
1631865020000|2021-09-17 07:50:20|9418.6|9408.6|9418.4|9408.4|9418.6|9408.6|9418.4|9408.4|2
1631865030000|2021-09-17 07:50:30|9418.5|9408.5|9418.3|9408.3|9418.9|9408.9|9418.3|9408.3|3
1631865040000|2021-09-17 07:50:40|9417.4|9407.4|9416.9|9406.9|9417.4|9407.4|9416.8|9406.8|3
1631865050000|2021-09-17 07:50:50|9417.4|9407.4|9416.4|9406.4|9417.4|9407.4|9416.1|9406.1|7
1631865060000|2021-09-17 07:51:00|9416.6|9406.6|9417.5|9407.5|9417.6|9407.6|9416.6|9406.6|9
1631865070000|2021-09-17 07:51:10|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|9417.8|9407.8|1
1631865080000|2021-09-17 07:51:20|9417.6|9407.6|9417.8|9407.8|9417.8|9407.8|9417.6|9407.6|4
1631865090000|2021-09-17 07:51:30|9418.4|9408.4|9421.5|9411.5|9421.5|9411.5|9418.4|9408.4|5
1631865100000|2021-09-17 07:51:40|9421.6|9411.6|9426.3|9416.3|9426.4|9416.4|9421.6|9411.6|9
1631865110000|2021-09-17 07:51:50|9426.1|9416.1|9425.4|9415.4|9426.1|9416.1|9425.1|9415.1|9
1631865120000|2021-09-17 07:52:00|9425.6|9415.6|9425.4|9415.4|9425.6|9415.6|9425|9415|7
1631865130000|2021-09-17 07:52:10|9425.6|9415.6|9426.5|9416.5|9426.5|9416.5|9425|9415|13
1631865140000|2021-09-17 07:52:20|9426.9|9416.9|9427.1|9417.1|9427.4|9417.4|9426.4|9416.4|11
1631865150000|2021-09-17 07:52:30|9427.4|9417.4|9427.3|9417.3|9427.9|9417.9|9426.9|9416.9|12
1631865160000|2021-09-17 07:52:40|9427.5|9417.5|9432.1|9422.1|9432.5|9422.5|9427.5|9417.5|13
1631865170000|2021-09-17 07:52:50|9432|9422|9432.4|9422.4|9432.4|9422.4|9431.9|9421.9|5
1631865180000|2021-09-17 07:53:00|9431.9|9421.9|9436.3|9426.3|9437.1|9427.1|9431.9|9421.9|12
1631865190000|2021-09-17 07:53:10|9436|9426|9438.3|9428.3|9439|9429|9436|9426|16
1631865200000|2021-09-17 07:53:20|9438.6|9428.6|9435.8|9425.8|9439.1|9429.1|9435.8|9425.8|11
1631865210000|2021-09-17 07:53:30|9436|9426|9428.9|9418.9|9436|9426|9428.4|9418.4|6
1631865220000|2021-09-17 07:53:40|9430.4|9420.4|9429.5|9419.5|9430.8|9420.8|9429.5|9419.5|9
1631865230000|2021-09-17 07:53:50|9429.3|9419.3|9430.4|9420.4|9430.6|9420.6|9428.6|9418.6|5
1631865240000|2021-09-17 07:54:00|9430.6|9420.6|9431.3|9421.3|9431.5|9421.5|9430|9420|10
1631865250000|2021-09-17 07:54:10|9431.5|9421.5|9434.1|9424.1|9434.1|9424.1|9431.5|9421.5|10
1631865260000|2021-09-17 07:54:20|9435.4|9425.4|9433|9423|9435.8|9425.8|9433|9423|7
1631865270000|2021-09-17 07:54:30|9433.1|9423.1|9431.6|9421.6|9434.9|9424.9|9430.5|9420.5|12
1631865280000|2021-09-17 07:54:40|9431.8|9421.8|9431.6|9421.6|9431.8|9421.8|9431.4|9421.4|5
1631865290000|2021-09-17 07:54:50|9431.8|9421.8|9431.6|9421.6|9432.4|9422.4|9431.3|9421.3|7
1631865300000|2021-09-17 07:55:00|9431.4|9421.4|9428.4|9418.4|9431.4|9421.4|9428.4|9418.4|5
1631865310000|2021-09-17 07:55:10|9428.3|9418.3|9427.8|9417.8|9428.5|9418.5|9427.8|9417.8|5
1631865320000|2021-09-17 07:55:20|9427.5|9417.5|9426.3|9416.3|9427.5|9417.5|9426.3|9416.3|6
1631865330000|2021-09-17 07:55:30|9425.6|9415.6|9423.5|9413.5|9426|9416|9423.5|9413.5|9
1631865340000|2021-09-17 07:55:40|9423.4|9413.4|9426.9|9416.9|9426.9|9416.9|9423|9413|15
1631865350000|2021-09-17 07:55:50|9426.6|9416.6|9426|9416|9426.6|9416.6|9425.1|9415.1|12
1631865360000|2021-09-17 07:56:00|9426.1|9416.1|9425.1|9415.1|9426.3|9416.3|9424.4|9414.4|13
1631865370000|2021-09-17 07:56:10|9425.4|9415.4|9423.8|9413.8|9425.4|9415.4|9423.8|9413.8|8
1631865380000|2021-09-17 07:56:20|9423.9|9413.9|9423.8|9413.8|9424.1|9414.1|9423.8|9413.8|4
1631865390000|2021-09-17 07:56:30|9424.1|9414.1|9421.5|9411.5|9424.1|9414.1|9421.4|9411.4|11
1631865400000|2021-09-17 07:56:40|9420.4|9410.4|9420.8|9410.8|9421.6|9411.6|9420.4|9410.4|15
1631865410000|2021-09-17 07:56:50|9420.6|9410.6|9420.6|9410.6|9420.6|9410.6|9420.1|9410.1|6
1631865420000|2021-09-17 07:57:00|9421|9411|9422.3|9412.3|9422.3|9412.3|9421|9411|4
1631865430000|2021-09-17 07:57:10|9422|9412|9419.4|9409.4|9422|9412|9419.4|9409.4|9
1631865440000|2021-09-17 07:57:20|9419.1|9409.1|9421.4|9411.4|9421.4|9411.4|9419.1|9409.1|4
1631865450000|2021-09-17 07:57:30|9421.9|9411.9|9421.8|9411.8|9421.9|9411.9|9421.8|9411.8|2
1631865460000|2021-09-17 07:57:40|9421.3|9411.3|9419.5|9409.5|9421.3|9411.3|9419.3|9409.3|12
1631865470000|2021-09-17 07:57:50|9419|9409|9417.8|9407.8|9420.1|9410.1|9417|9407|11
1631865480000|2021-09-17 07:58:00|9417.9|9407.9|9417.5|9407.5|9418.1|9408.1|9417.5|9407.5|5
1631865490000|2021-09-17 07:58:10|9417.8|9407.8|9415.4|9405.4|9417.8|9407.8|9415.4|9405.4|8
1631865500000|2021-09-17 07:58:20|9415.3|9405.3|9414.6|9404.6|9415.4|9405.4|9414.6|9404.6|5
1631865510000|2021-09-17 07:58:30|9414.5|9404.5|9414.4|9404.4|9414.5|9404.5|9414.4|9404.4|2
1631865520000|2021-09-17 07:58:40|9414.5|9404.5|9412.5|9402.5|9414.5|9404.5|9412.5|9402.5|10
1631865530000|2021-09-17 07:58:50|9411.9|9401.9|9414.5|9404.5|9414.5|9404.5|9411.9|9401.9|4
1631865540000|2021-09-17 07:59:00|9414.6|9404.6|9412.5|9402.5|9414.6|9404.6|9412.5|9402.5|6
1631865550000|2021-09-17 07:59:10|9412.8|9402.8|9412.5|9402.5|9412.8|9402.8|9412.5|9402.5|2
1631865560000|2021-09-17 07:59:20|9412.8|9402.8|9413|9403|9413|9403|9412.5|9402.5|6
1631865570000|2021-09-17 07:59:30|9413.3|9403.3|9414|9404|9414|9404|9413.3|9403.3|4
1631865580000|2021-09-17 07:59:40|9413.6|9403.6|9412.8|9402.8|9413.6|9403.6|9412.8|9402.8|2
1631865590000|2021-09-17 07:59:50|9413|9403|9412.8|9402.8|9413|9403|9412.4|9402.4|7
1631865600000|2021-09-17 08:00:00|9413.1|9403.1|9413.6|9403.6|9415|9405|9413.1|9403.1|13
1631865610000|2021-09-17 08:00:10|9413|9403|9406.5|9396.5|9413|9403|9406.5|9396.5|17
1631865620000|2021-09-17 08:00:20|9406.1|9396.1|9404.5|9394.5|9406.1|9396.1|9402.9|9392.9|14
1631865630000|2021-09-17 08:00:30|9404.6|9394.6|9406.5|9396.5|9406.6|9396.6|9404.3|9394.3|7
1631865640000|2021-09-17 08:00:40|9406.4|9396.4|9402.9|9392.9|9406.4|9396.4|9402.9|9392.9|8
1631865650000|2021-09-17 08:00:50|9402.6|9392.6|9407.5|9397.5|9407.5|9397.5|9402.4|9392.4|10
1631865660000|2021-09-17 08:01:00|9407.3|9397.3|9404.9|9394.9|9407.5|9397.5|9404.1|9394.1|14
1631865670000|2021-09-17 08:01:10|9404.6|9394.6|9404.6|9394.6|9404.6|9394.6|9404.4|9394.4|3
1631865680000|2021-09-17 08:01:20|9404.9|9394.9|9404.1|9394.1|9404.9|9394.9|9404.1|9394.1|4
1631865690000|2021-09-17 08:01:30|9404.4|9394.4|9405.6|9395.6|9406.6|9396.6|9404.4|9394.4|5
1631865700000|2021-09-17 08:01:40|9405.5|9395.5|9403.1|9393.1|9405.5|9395.5|9402.6|9392.6|9
1631865710000|2021-09-17 08:01:50|9402.9|9392.9|9401.8|9391.8|9402.9|9392.9|9401.5|9391.5|5
1631865720000|2021-09-17 08:02:00|9402.3|9392.3|9402.9|9392.9|9404|9394|9402.3|9392.3|7
1631865730000|2021-09-17 08:02:10|9403|9393|9398.6|9388.6|9403|9393|9398.6|9388.6|7
1631865740000|2021-09-17 08:02:20|9398.4|9388.4|9398.3|9388.3|9398.6|9388.6|9397.4|9387.4|11
1631865750000|2021-09-17 08:02:30|9398.4|9388.4|9401.9|9391.9|9401.9|9391.9|9398.4|9388.4|10
1631865760000|2021-09-17 08:02:40|9401.6|9391.6|9402|9392|9403.9|9393.9|9401.4|9391.4|8
1631865770000|2021-09-17 08:02:50|9402.1|9392.1|9403.1|9393.1|9403.4|9393.4|9402.1|9392.1|5
1631865780000|2021-09-17 08:03:00|9403.4|9393.4|9406.6|9396.6|9406.6|9396.6|9403.1|9393.1|11
1631865790000|2021-09-17 08:03:10|9406.9|9396.9|9401|9391|9408|9398|9401|9391|11
1631865800000|2021-09-17 08:03:20|9401.1|9391.1|9409.6|9399.6|9410.6|9400.6|9401|9391|12
1631865810000|2021-09-17 08:03:30|9409.4|9399.4|9410|9400|9410|9400|9409.4|9399.4|3
1631865820000|2021-09-17 08:03:40|9410.1|9400.1|9413.6|9403.6|9415|9405|9410.1|9400.1|5
1631865830000|2021-09-17 08:03:50|9413.9|9403.9|9412.8|9402.8|9414.5|9404.5|9412.8|9402.8|11
1631865840000|2021-09-17 08:04:00|9413|9403|9412.6|9402.6|9413.4|9403.4|9412.6|9402.6|10
1631865850000|2021-09-17 08:04:10|9412.9|9402.9|9412.5|9402.5|9412.9|9402.9|9410.8|9400.8|8
1631865860000|2021-09-17 08:04:20|9412.3|9402.3|9410.5|9400.5|9412.3|9402.3|9410.5|9400.5|7
1631865870000|2021-09-17 08:04:30|9410.9|9400.9|9411.1|9401.1|9411.1|9401.1|9410.5|9400.5|5
1631865880000|2021-09-17 08:04:40|9410.9|9400.9|9410.1|9400.1|9410.9|9400.9|9410.1|9400.1|4
1631865890000|2021-09-17 08:04:50|9409.6|9399.6|9408.9|9398.9|9409.6|9399.6|9408.9|9398.9|4
1631865900000|2021-09-17 08:05:00|9408.3|9398.3|9405.5|9395.5|9408.3|9398.3|9405.5|9395.5|12
1631865910000|2021-09-17 08:05:10|9405.6|9395.6|9402.3|9392.3|9405.6|9395.6|9402.3|9392.3|11
1631865920000|2021-09-17 08:05:20|9402|9392|9402.3|9392.3|9402.3|9392.3|9401.8|9391.8|5
1631865930000|2021-09-17 08:05:30|9402.4|9392.4|9402.5|9392.5|9402.6|9392.6|9402.4|9392.4|3
1631865960000|2021-09-17 08:06:00|9402.9|9392.9|9402.6|9392.6|9406|9396|9402.5|9392.5|10
1631865970000|2021-09-17 08:06:10|9402.5|9392.5|9401.8|9391.8|9402.5|9392.5|9401.8|9391.8|4
1631865980000|2021-09-17 08:06:20|9401.5|9391.5|9402.3|9392.3|9402.3|9392.3|9399.8|9389.8|12
1631865990000|2021-09-17 08:06:30|9402.5|9392.5|9406.5|9396.5|9406.9|9396.9|9402.5|9392.5|4
1631866000000|2021-09-17 08:06:40|9406.6|9396.6|9408.3|9398.3|9408.3|9398.3|9406.6|9396.6|6
1631866010000|2021-09-17 08:06:50|9408.1|9398.1|9408.1|9398.1|9408.1|9398.1|9406.4|9396.4|12
1631866020000|2021-09-17 08:07:00|9408.3|9398.3|9410.6|9400.6|9410.8|9400.8|9408.3|9398.3|13
1631866030000|2021-09-17 08:07:10|9411.6|9401.6|9412.4|9402.4|9412.4|9402.4|9411.4|9401.4|7
1631866040000|2021-09-17 08:07:20|9413.1|9403.1|9413.8|9403.8|9414.1|9404.1|9413.1|9403.1|6
1631866050000|2021-09-17 08:07:30|9413.9|9403.9|9415.5|9405.5|9418|9408|9413.8|9403.8|15
1631866060000|2021-09-17 08:07:40|9415.6|9405.6|9413.5|9403.5|9416.5|9406.5|9413.5|9403.5|14
1631866070000|2021-09-17 08:07:50|9414.1|9404.1|9414.3|9404.3|9415.5|9405.5|9413.8|9403.8|8
1631866080000|2021-09-17 08:08:00|9414.4|9404.4|9415.6|9405.6|9415.6|9405.6|9413.8|9403.8|16
1631866090000|2021-09-17 08:08:10|9415.9|9405.9|9418.5|9408.5|9418.6|9408.6|9415.9|9405.9|8
1631866100000|2021-09-17 08:08:20|9416.1|9406.1|9416.4|9406.4|9416.6|9406.6|9416.1|9406.1|4
1631866110000|2021-09-17 08:08:30|9416.6|9406.6|9416.3|9406.3|9416.6|9406.6|9416.1|9406.1|6
1631866120000|2021-09-17 08:08:40|9415|9405|9413.6|9403.6|9415.4|9405.4|9413.4|9403.4|10
1631866130000|2021-09-17 08:08:50|9413.8|9403.8|9415.4|9405.4|9415.5|9405.5|9413.8|9403.8|7
1631866140000|2021-09-17 08:09:00|9415.5|9405.5|9415.6|9405.6|9416.1|9406.1|9415.5|9405.5|8
1631866150000|2021-09-17 08:09:10|9415.4|9405.4|9415.5|9405.5|9415.5|9405.5|9415.1|9405.1|4
1631866160000|2021-09-17 08:09:20|9415.4|9405.4|9414.8|9404.8|9415.4|9405.4|9413.8|9403.8|8
1631866170000|2021-09-17 08:09:30|9414.6|9404.6|9412.6|9402.6|9414.6|9404.6|9412|9402|10
1631866180000|2021-09-17 08:09:40|9412.8|9402.8|9412.8|9402.8|9413.4|9403.4|9411.4|9401.4|8
1631866190000|2021-09-17 08:09:50|9412.5|9402.5|9413.3|9403.3|9413.3|9403.3|9412.1|9402.1|6
1631866200000|2021-09-17 08:10:00|9413.1|9403.1|9412.4|9402.4|9413.1|9403.1|9412.1|9402.1|7
1631866210000|2021-09-17 08:10:10|9412.6|9402.6|9412.9|9402.9|9412.9|9402.9|9412.4|9402.4|5
1631866220000|2021-09-17 08:10:20|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|9413.1|9403.1|1
1631866230000|2021-09-17 08:10:30|9413.3|9403.3|9414.9|9404.9|9416.3|9406.3|9413.3|9403.3|7
1631866240000|2021-09-17 08:10:40|9415|9405|9417.9|9407.9|9417.9|9407.9|9415|9405|8
1631866250000|2021-09-17 08:10:50|9417.6|9407.6|9414.8|9404.8|9417.6|9407.6|9414.8|9404.8|10
1631866260000|2021-09-17 08:11:00|9414.5|9404.5|9413.1|9403.1|9414.5|9404.5|9413|9403|14
1631866270000|2021-09-17 08:11:10|9412.6|9402.6|9409.9|9399.9|9412.8|9402.8|9409.9|9399.9|8
1631866280000|2021-09-17 08:11:20|9409.5|9399.5|9409|9399|9409.5|9399.5|9408.5|9398.5|6
1631866290000|2021-09-17 08:11:30|9409.1|9399.1|9410.4|9400.4|9411.5|9401.5|9409|9399|13
1631866300000|2021-09-17 08:11:40|9409.8|9399.8|9410.5|9400.5|9411|9401|9409.8|9399.8|6
1631866310000|2021-09-17 08:11:50|9410.6|9400.6|9409.6|9399.6|9410.8|9400.8|9409.5|9399.5|9
1631866320000|2021-09-17 08:12:00|9409.4|9399.4|9409.5|9399.5|9409.6|9399.6|9408.5|9398.5|12
1631866330000|2021-09-17 08:12:10|9409.3|9399.3|9409|9399|9409.3|9399.3|9409|9399|2
1631866340000|2021-09-17 08:12:20|9408.8|9398.8|9406.3|9396.3|9408.8|9398.8|9406.3|9396.3|6
1631866350000|2021-09-17 08:12:30|9406|9396|9408.8|9398.8|9408.9|9398.9|9405.3|9395.3|12
1631866360000|2021-09-17 08:12:40|9409|9399|9413.4|9403.4|9413.4|9403.4|9409|9399|2
1631866370000|2021-09-17 08:12:50|9413.5|9403.5|9414.6|9404.6|9414.6|9404.6|9413.5|9403.5|5
1631866380000|2021-09-17 08:13:00|9415.8|9405.8|9418.8|9408.8|9419.1|9409.1|9414.8|9404.8|16
1631866390000|2021-09-17 08:13:10|9418.6|9408.6|9427.8|9417.8|9428|9418|9418.6|9408.6|16
1631866400000|2021-09-17 08:13:20|9427.3|9417.3|9423.6|9413.6|9427.3|9417.3|9423|9413|10
1631866410000|2021-09-17 08:13:30|9423.9|9413.9|9424.9|9414.9|9424.9|9414.9|9422.8|9412.8|13
1631866420000|2021-09-17 08:13:40|9424.4|9414.4|9423.9|9413.9|9424.8|9414.8|9423.8|9413.8|12
1631866430000|2021-09-17 08:13:50|9423.8|9413.8|9423.9|9413.9|9425.1|9415.1|9423.3|9413.3|15
1631866440000|2021-09-17 08:14:00|9424.4|9414.4|9423.3|9413.3|9424.4|9414.4|9423|9413|14
1631866450000|2021-09-17 08:14:10|9422.6|9412.6|9426.3|9416.3|9426.3|9416.3|9422.3|9412.3|15
1631866460000|2021-09-17 08:14:20|9427.4|9417.4|9429|9419|9429.5|9419.5|9427.4|9417.4|13
1631866470000|2021-09-17 08:14:30|9429.3|9419.3|9428.5|9418.5|9430.6|9420.6|9428.5|9418.5|17
1631866480000|2021-09-17 08:14:40|9428.6|9418.6|9429.6|9419.6|9430.4|9420.4|9428.6|9418.6|8
1631866490000|2021-09-17 08:14:50|9426.6|9416.6|9426.1|9416.1|9427.3|9417.3|9424.4|9414.4|18
1631866500000|2021-09-17 08:15:00|9425.6|9415.6|9431.3|9421.3|9431.3|9421.3|9425.6|9415.6|13
1631866510000|2021-09-17 08:15:10|9431.5|9421.5|9430.3|9420.3|9431.8|9421.8|9430.3|9420.3|5
1631866520000|2021-09-17 08:15:20|9430|9420|9427|9417|9430|9420|9426.9|9416.9|12
1631866530000|2021-09-17 08:15:30|9426.9|9416.9|9425.4|9415.4|9426.9|9416.9|9425.4|9415.4|10
1631866540000|2021-09-17 08:15:40|9425.8|9415.8|9423.9|9413.9|9425.8|9415.8|9423.9|9413.9|8
1631866550000|2021-09-17 08:15:50|9424.1|9414.1|9425.5|9415.5|9425.8|9415.8|9424.1|9414.1|11
1631866560000|2021-09-17 08:16:00|9426.4|9416.4|9428.1|9418.1|9429.5|9419.5|9426.4|9416.4|13
1631866570000|2021-09-17 08:16:10|9428.4|9418.4|9435.1|9425.1|9435.3|9425.3|9428.4|9418.4|19
1631866580000|2021-09-17 08:16:20|9435.5|9425.5|9437.5|9427.5|9437.5|9427.5|9435.5|9425.5|11
1631866590000|2021-09-17 08:16:30|9438.5|9428.5|9443|9433|9443|9433|9438.5|9428.5|12
1631866600000|2021-09-17 08:16:40|9443.3|9433.3|9442.8|9432.8|9446|9436|9442.3|9432.3|15
1631866610000|2021-09-17 08:16:50|9443.1|9433.1|9442.3|9432.3|9444.4|9434.4|9442.1|9432.1|17
1631866620000|2021-09-17 08:17:00|9441.9|9431.9|9444.6|9434.6|9445|9435|9441.9|9431.9|13
1631866630000|2021-09-17 08:17:10|9444.9|9434.9|9454.3|9444.3|9454.4|9444.4|9444.9|9434.9|18
1631866640000|2021-09-17 08:17:20|9454.1|9444.1|9463.6|9453.6|9466.8|9456.8|9454.1|9444.1|23
1631866650000|2021-09-17 08:17:30|9463.3|9453.3|9455.8|9445.8|9463.3|9453.3|9455.5|9445.5|13
1631866660000|2021-09-17 08:17:40|9455.5|9445.5|9455.9|9445.9|9457.3|9447.3|9454.9|9444.9|12
1631866670000|2021-09-17 08:17:50|9455.8|9445.8|9458.5|9448.5|9458.6|9448.6|9455.3|9445.3|12
1631866680000|2021-09-17 08:18:00|9458.9|9448.9|9456.6|9446.6|9459.5|9449.5|9456.5|9446.5|14
1631866690000|2021-09-17 08:18:10|9457.1|9447.1|9461|9451|9465.8|9455.8|9457.1|9447.1|18
1631866700000|2021-09-17 08:18:20|9458.8|9448.8|9465.3|9455.3|9465.3|9455.3|9458.8|9448.8|19
1631866710000|2021-09-17 08:18:30|9464|9454|9466.8|9456.8|9468|9458|9464|9454|20
1631866720000|2021-09-17 08:18:40|9466.5|9456.5|9470.5|9460.5|9471.3|9461.3|9466.5|9456.5|15
1631866730000|2021-09-17 08:18:50|9470.8|9460.8|9472.3|9462.3|9473.3|9463.3|9470|9460|13
1631866740000|2021-09-17 08:19:00|9471.5|9461.5|9472.5|9462.5|9472.8|9462.8|9470|9460|16
1631866750000|2021-09-17 08:19:10|9470.3|9460.3|9466|9456|9470.3|9460.3|9466|9456|15
1631866760000|2021-09-17 08:19:20|9465.8|9455.8|9464|9454|9465.8|9455.8|9463.3|9453.3|14
1631866770000|2021-09-17 08:19:30|9463.5|9453.5|9468.8|9458.8|9468.8|9458.8|9463.3|9453.3|13
1631866780000|2021-09-17 08:19:40|9469.3|9459.3|9471|9461|9471.5|9461.5|9469.3|9459.3|14
1631866790000|2021-09-17 08:19:50|9471.3|9461.3|9478.3|9468.3|9478.3|9468.3|9471.3|9461.3|12
1631866800000|2021-09-17 08:20:00|9478|9468|9480.5|9470.5|9480.5|9470.5|9476.8|9466.8|14
1631866810000|2021-09-17 08:20:10|9480|9470|9484.5|9474.5|9487.3|9477.3|9480|9470|16
1631866820000|2021-09-17 08:20:20|9483.8|9473.8|9478|9468|9483.8|9473.8|9478|9468|16
1631866830000|2021-09-17 08:20:30|9477.8|9467.8|9481.3|9471.3|9484.8|9474.8|9477.3|9467.3|13
1631866840000|2021-09-17 08:20:40|9481.8|9471.8|9479.8|9469.8|9482.5|9472.5|9479.8|9469.8|9
1631866850000|2021-09-17 08:20:50|9479.3|9469.3|9473.8|9463.8|9479.3|9469.3|9473.8|9463.8|11
1631866860000|2021-09-17 08:21:00|9473.5|9463.5|9473.3|9463.3|9473.5|9463.5|9472.5|9462.5|7
1631866870000|2021-09-17 08:21:10|9472.8|9462.8|9471.5|9461.5|9472.8|9462.8|9469.8|9459.8|9
1631866880000|2021-09-17 08:21:20|9471.8|9461.8|9470.3|9460.3|9471.8|9461.8|9470.3|9460.3|8
1631866890000|2021-09-17 08:21:30|9469.8|9459.8|9467.8|9457.8|9469.8|9459.8|9463|9453|12
1631866900000|2021-09-17 08:21:40|9468|9458|9472|9462|9472|9462|9467.8|9457.8|13
1631866910000|2021-09-17 08:21:50|9472.3|9462.3|9472|9462|9473.5|9463.5|9471|9461|12
1631866920000|2021-09-17 08:22:00|9472.3|9462.3|9476.5|9466.5|9476.5|9466.5|9472.3|9462.3|19
1631866930000|2021-09-17 08:22:10|9476.3|9466.3|9475.5|9465.5|9476.3|9466.3|9474.3|9464.3|12
1631866940000|2021-09-17 08:22:20|9475.8|9465.8|9475.8|9465.8|9476|9466|9475|9465|10
1631866950000|2021-09-17 08:22:30|9475.5|9465.5|9484.3|9474.3|9485.8|9475.8|9475|9465|17
1631866960000|2021-09-17 08:22:40|9484.5|9474.5|9483.3|9473.3|9484.8|9474.8|9482.3|9472.3|12
1631866970000|2021-09-17 08:22:50|9483|9473|9482.8|9472.8|9483.5|9473.5|9482.3|9472.3|17
1631866980000|2021-09-17 08:23:00|9484.3|9474.3|9480.8|9470.8|9484.3|9474.3|9480.8|9470.8|12
1631866990000|2021-09-17 08:23:10|9480.5|9470.5|9481|9471|9481|9471|9479.3|9469.3|15
1631867000000|2021-09-17 08:23:20|9480.5|9470.5|9482|9472|9482|9472|9480.5|9470.5|3
1631867010000|2021-09-17 08:23:30|9482.3|9472.3|9486.8|9476.8|9488.8|9478.8|9482.3|9472.3|8
1631867020000|2021-09-17 08:23:40|9485.8|9475.8|9483.8|9473.8|9485.8|9475.8|9482.3|9472.3|11
1631867030000|2021-09-17 08:23:50|9484|9474|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|7
1631867040000|2021-09-17 08:24:00|9483.8|9473.8|9480.8|9470.8|9483.8|9473.8|9480.8|9470.8|14
1631867050000|2021-09-17 08:24:10|9481.5|9471.5|9481|9471|9481.8|9471.8|9480.3|9470.3|13
1631867060000|2021-09-17 08:24:20|9481.3|9471.3|9479.8|9469.8|9481.8|9471.8|9479.8|9469.8|10
1631867070000|2021-09-17 08:24:30|9479.5|9469.5|9484.8|9474.8|9484.8|9474.8|9479|9469|9
1631867080000|2021-09-17 08:24:40|9485|9475|9485.3|9475.3|9487.5|9477.5|9485|9475|10
1631867090000|2021-09-17 08:24:50|9485.5|9475.5|9484.3|9474.3|9486.8|9476.8|9484|9474|15
1631867100000|2021-09-17 08:25:00|9483.5|9473.5|9485|9475|9486.3|9476.3|9483.5|9473.5|8
1631867110000|2021-09-17 08:25:10|9485.3|9475.3|9484.8|9474.8|9486.3|9476.3|9484.8|9474.8|7
1631867120000|2021-09-17 08:25:20|9484.5|9474.5|9484.3|9474.3|9484.5|9474.5|9484.3|9474.3|2
1631867130000|2021-09-17 08:25:30|9484|9474|9481.3|9471.3|9484|9474|9481|9471|7
1631867140000|2021-09-17 08:25:40|9481|9471|9479.3|9469.3|9481|9471|9479.3|9469.3|6
1631867150000|2021-09-17 08:25:50|9479|9469|9477.3|9467.3|9479|9469|9477.3|9467.3|12
1631867160000|2021-09-17 08:26:00|9473.5|9463.5|9475|9465|9477|9467|9473.5|9463.5|16
1631867170000|2021-09-17 08:26:10|9475.3|9465.3|9476.5|9466.5|9476.8|9466.8|9475.3|9465.3|4
1631867180000|2021-09-17 08:26:20|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9476|9466|5
1631867190000|2021-09-17 08:26:30|9477.5|9467.5|9481.8|9471.8|9481.8|9471.8|9477.3|9467.3|6
1631867200000|2021-09-17 08:26:40|9482|9472|9480.5|9470.5|9482.3|9472.3|9480.5|9470.5|11
1631867210000|2021-09-17 08:26:50|9479.3|9469.3|9480.8|9470.8|9482.5|9472.5|9478|9468|17
1631867220000|2021-09-17 08:27:00|9481|9471|9489.8|9479.8|9491.8|9481.8|9479.3|9469.3|23
1631867230000|2021-09-17 08:27:10|9489.5|9479.5|9486.3|9476.3|9490|9480|9486.3|9476.3|9
1631867240000|2021-09-17 08:27:20|9486.5|9476.5|9491|9481|9491|9481|9484.8|9474.8|13
1631867250000|2021-09-17 08:27:30|9491.5|9481.5|9493.3|9483.3|9493.5|9483.5|9489.8|9479.8|17
1631867260000|2021-09-17 08:27:40|9493.8|9483.8|9496|9486|9497.5|9487.5|9493|9483|9
1631867270000|2021-09-17 08:27:50|9496.3|9486.3|9492.5|9482.5|9496.3|9486.3|9492.5|9482.5|6
1631867280000|2021-09-17 08:28:00|9491.8|9481.8|9491.5|9481.5|9492|9482|9490|9480|14
1631867290000|2021-09-17 08:28:10|9491.8|9481.8|9492.5|9482.5|9494|9484|9491.8|9481.8|22
1631867300000|2021-09-17 08:28:20|9492.8|9482.8|9494|9484|9494.5|9484.5|9492.8|9482.8|7
1631867310000|2021-09-17 08:28:30|9493.5|9483.5|9493.3|9483.3|9493.8|9483.8|9493|9483|11
1631867320000|2021-09-17 08:28:40|9493.5|9483.5|9493.8|9483.8|9493.8|9483.8|9492|9482|11
1631867330000|2021-09-17 08:28:50|9493.5|9483.5|9489.8|9479.8|9493.8|9483.8|9489.8|9479.8|12
1631867340000|2021-09-17 08:29:00|9489.5|9479.5|9487.8|9477.8|9489.5|9479.5|9486.8|9476.8|11
1631867350000|2021-09-17 08:29:10|9488.3|9478.3|9488.5|9478.5|9488.8|9478.8|9487|9477|10
1631867360000|2021-09-17 08:29:20|9487.3|9477.3|9486|9476|9488.5|9478.5|9486|9476|13
1631867370000|2021-09-17 08:29:30|9485.8|9475.8|9481|9471|9486|9476|9480.8|9470.8|16
1631867380000|2021-09-17 08:29:40|9480.8|9470.8|9483.3|9473.3|9483.3|9473.3|9479.3|9469.3|10
1631867390000|2021-09-17 08:29:50|9483.8|9473.8|9482.5|9472.5|9484.3|9474.3|9482.5|9472.5|15
1631867400000|2021-09-17 08:30:00|9482.8|9472.8|9486.8|9476.8|9488.3|9478.3|9482.8|9472.8|13
1631867410000|2021-09-17 08:30:10|9487|9477|9488|9478|9489.3|9479.3|9487|9477|8
1631867420000|2021-09-17 08:30:20|9487.5|9477.5|9484|9474|9488|9478|9484|9474|13
1631867430000|2021-09-17 08:30:30|9483.5|9473.5|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|5
1631867440000|2021-09-17 08:30:40|9482.8|9472.8|9479.8|9469.8|9482.8|9472.8|9479.3|9469.3|6
1631867450000|2021-09-17 08:30:50|9479|9469|9478|9468|9479.3|9469.3|9478|9468|8
1631867460000|2021-09-17 08:31:00|9477.5|9467.5|9472.3|9462.3|9477.5|9467.5|9472.3|9462.3|15
1631867470000|2021-09-17 08:31:10|9472|9462|9469.8|9459.8|9472|9462|9469.8|9459.8|9
1631867480000|2021-09-17 08:31:20|9469.5|9459.5|9472|9462|9472|9462|9468.5|9458.5|10
1631867490000|2021-09-17 08:31:30|9471.8|9461.8|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|8
1631867500000|2021-09-17 08:31:40|9472.5|9462.5|9471.8|9461.8|9472.5|9462.5|9471.3|9461.3|6
1631867510000|2021-09-17 08:31:50|9472.3|9462.3|9478|9468|9478.8|9468.8|9472.3|9462.3|19
1631867520000|2021-09-17 08:32:00|9477.3|9467.3|9472.8|9462.8|9477.3|9467.3|9472.8|9462.8|13
1631867530000|2021-09-17 08:32:10|9472.5|9462.5|9472.5|9462.5|9473.5|9463.5|9472|9462|9
1631867540000|2021-09-17 08:32:20|9472.3|9462.3|9475.3|9465.3|9476.3|9466.3|9472.3|9462.3|10
1631867550000|2021-09-17 08:32:30|9474.8|9464.8|9473.8|9463.8|9474.8|9464.8|9473.8|9463.8|4
1631867560000|2021-09-17 08:32:40|9474|9464|9474.5|9464.5|9475.8|9465.8|9474|9464|7
1631867570000|2021-09-17 08:32:50|9473.8|9463.8|9475.3|9465.3|9475.3|9465.3|9473.8|9463.8|12
1631867580000|2021-09-17 08:33:00|9475.5|9465.5|9476|9466|9477|9467|9475.5|9465.5|7
1631867590000|2021-09-17 08:33:10|9475.8|9465.8|9473.8|9463.8|9475.8|9465.8|9469.5|9459.5|14
1631867600000|2021-09-17 08:33:20|9474.3|9464.3|9477.8|9467.8|9477.8|9467.8|9474|9464|11
1631867610000|2021-09-17 08:33:30|9477.5|9467.5|9478|9468|9478.5|9468.5|9477.5|9467.5|8
1631867620000|2021-09-17 08:33:40|9478.3|9468.3|9477.8|9467.8|9478.5|9468.5|9477.3|9467.3|10
1631867630000|2021-09-17 08:33:50|9477.3|9467.3|9475|9465|9477.5|9467.5|9475|9465|5
1631867640000|2021-09-17 08:34:00|9474.8|9464.8|9473.3|9463.3|9475|9465|9473.3|9463.3|10
1631867650000|2021-09-17 08:34:10|9473.5|9463.5|9473.8|9463.8|9474|9464|9473.3|9463.3|5
1631867660000|2021-09-17 08:34:20|9474|9464|9478|9468|9478.5|9468.5|9473.8|9463.8|10
1631867670000|2021-09-17 08:34:30|9477.5|9467.5|9474|9464|9477.8|9467.8|9474|9464|10
1631867680000|2021-09-17 08:34:40|9473.8|9463.8|9472.8|9462.8|9476.8|9466.8|9472.8|9462.8|8
1631867690000|2021-09-17 08:34:50|9472.5|9462.5|9474.5|9464.5|9474.8|9464.8|9472.3|9462.3|9
1631867700000|2021-09-17 08:35:00|9474.3|9464.3|9477.8|9467.8|9478|9468|9474.3|9464.3|12
1631867710000|2021-09-17 08:35:10|9478|9468|9475.5|9465.5|9479.8|9469.8|9474.8|9464.8|11
1631867720000|2021-09-17 08:35:20|9475.3|9465.3|9474.3|9464.3|9475.8|9465.8|9473.8|9463.8|11
1631867730000|2021-09-17 08:35:30|9474|9464|9472.5|9462.5|9474.3|9464.3|9472.3|9462.3|14
1631867740000|2021-09-17 08:35:40|9472.3|9462.3|9472.3|9462.3|9472.8|9462.8|9471.8|9461.8|14
1631867750000|2021-09-17 08:35:50|9472.8|9462.8|9475.5|9465.5|9476.3|9466.3|9472.8|9462.8|16
1631867760000|2021-09-17 08:36:00|9475.8|9465.8|9477|9467|9478.5|9468.5|9475.8|9465.8|8
1631867770000|2021-09-17 08:36:10|9477.3|9467.3|9474.1|9464.1|9477.5|9467.5|9474.1|9464.1|5
1631867780000|2021-09-17 08:36:20|9474.3|9464.3|9474|9464|9474.3|9464.3|9474|9464|3
1631867790000|2021-09-17 08:36:30|9474.1|9464.1|9478|9468|9479.5|9469.5|9474.1|9464.1|8
1631867800000|2021-09-17 08:36:40|9478.3|9468.3|9474.5|9464.5|9478.3|9468.3|9474.5|9464.5|10
1631867810000|2021-09-17 08:36:50|9474.8|9464.8|9474.3|9464.3|9475.5|9465.5|9473.8|9463.8|8
1631867820000|2021-09-17 08:37:00|9474|9464|9477.8|9467.8|9477.8|9467.8|9473.5|9463.5|12
1631867830000|2021-09-17 08:37:10|9478.5|9468.5|9478.5|9468.5|9479|9469|9478.5|9468.5|9
1631867840000|2021-09-17 08:37:20|9478.8|9468.8|9483.5|9473.5|9483.5|9473.5|9478.8|9468.8|10
1631867850000|2021-09-17 08:37:30|9484.3|9474.3|9484.3|9474.3|9486|9476|9484|9474|9
1631867860000|2021-09-17 08:37:40|9484.5|9474.5|9483.8|9473.8|9484.5|9474.5|9482.5|9472.5|8
1631867870000|2021-09-17 08:37:50|9487|9477|9490.5|9480.5|9490.5|9480.5|9487|9477|7
1631867880000|2021-09-17 08:38:00|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9489.5|9479.5|7
1631867890000|2021-09-17 08:38:10|9490|9480|9490.5|9480.5|9491|9481|9488.8|9478.8|9
1631867900000|2021-09-17 08:38:20|9491|9481|9490.8|9480.8|9496.5|9486.5|9490.8|9480.8|13
1631867910000|2021-09-17 08:38:30|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1631867920000|2021-09-17 08:38:40|9490.3|9480.3|9489|9479|9490.3|9480.3|9488.8|9478.8|4
1631867930000|2021-09-17 08:38:50|9489.5|9479.5|9493|9483|9493|9483|9489.5|9479.5|5
1631867940000|2021-09-17 08:39:00|9492.8|9482.8|9490.3|9480.3|9492.8|9482.8|9489.8|9479.8|8
1631867950000|2021-09-17 08:39:10|9490|9480|9489.5|9479.5|9490|9480|9488.8|9478.8|11
1631867960000|2021-09-17 08:39:20|9489|9479|9488.8|9478.8|9489|9479|9488.3|9478.3|9
1631867970000|2021-09-17 08:39:30|9489|9479|9488.5|9478.5|9489|9479|9487.5|9477.5|16
1631867980000|2021-09-17 08:39:40|9488.3|9478.3|9492.8|9482.8|9492.8|9482.8|9488.3|9478.3|8
1631867990000|2021-09-17 08:39:50|9493|9483|9492.8|9482.8|9493|9483|9492.8|9482.8|2
1631868000000|2021-09-17 08:40:00|9493.3|9483.3|9495.5|9485.5|9496.3|9486.3|9493.3|9483.3|10
1631868010000|2021-09-17 08:40:10|9495.3|9485.3|9495.5|9485.5|9495.8|9485.8|9495|9485|9
1631868020000|2021-09-17 08:40:20|9494.5|9484.5|9489.3|9479.3|9495.8|9485.8|9489.3|9479.3|13
1631868030000|2021-09-17 08:40:30|9489|9479|9489.3|9479.3|9489.3|9479.3|9488|9478|13
1631868040000|2021-09-17 08:40:40|9489.5|9479.5|9490.5|9480.5|9492|9482|9489.5|9479.5|9
1631868050000|2021-09-17 08:40:50|9490.8|9480.8|9490.5|9480.5|9492.5|9482.5|9490.5|9480.5|11
1631868060000|2021-09-17 08:41:00|9490.3|9480.3|9489.5|9479.5|9491.8|9481.8|9488.8|9478.8|12
1631868070000|2021-09-17 08:41:10|9489.3|9479.3|9490.8|9480.8|9491.3|9481.3|9489.3|9479.3|6
1631868080000|2021-09-17 08:41:20|9490.3|9480.3|9488.5|9478.5|9490.3|9480.3|9488.5|9478.5|3
1631868090000|2021-09-17 08:41:30|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|9488.3|9478.3|1
1631868100000|2021-09-17 08:41:40|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488.3|9478.3|3
1631868110000|2021-09-17 08:41:50|9488.5|9478.5|9485|9475|9489.3|9479.3|9485|9475|17
1631868120000|2021-09-17 08:42:00|9484.5|9474.5|9486.8|9476.8|9486.8|9476.8|9484|9474|11
1631868130000|2021-09-17 08:42:10|9485.5|9475.5|9483|9473|9485.5|9475.5|9483|9473|11
1631868140000|2021-09-17 08:42:20|9483.3|9473.3|9484.3|9474.3|9484.3|9474.3|9483.3|9473.3|5
1631868150000|2021-09-17 08:42:30|9485|9475|9485.3|9475.3|9485.3|9475.3|9485|9475|2
1631868160000|2021-09-17 08:42:40|9485|9475|9483.5|9473.5|9485|9475|9483.5|9473.5|3
1631868170000|2021-09-17 08:42:50|9483.3|9473.3|9483.8|9473.8|9483.8|9473.8|9483|9473|10
1631868180000|2021-09-17 08:43:00|9483.5|9473.5|9480.8|9470.8|9483.5|9473.5|9480.8|9470.8|9
1631868190000|2021-09-17 08:43:10|9480|9470|9476.3|9466.3|9480|9470|9475.8|9465.8|11
1631868200000|2021-09-17 08:43:20|9476.5|9466.5|9477.8|9467.8|9479.8|9469.8|9476.5|9466.5|13
1631868210000|2021-09-17 08:43:30|9478.3|9468.3|9481|9471|9481|9471|9478|9468|10
1631868220000|2021-09-17 08:43:40|9481.3|9471.3|9479.3|9469.3|9481.3|9471.3|9479.3|9469.3|8
1631868230000|2021-09-17 08:43:50|9479.5|9469.5|9481.8|9471.8|9481.8|9471.8|9479|9469|4
1631868240000|2021-09-17 08:44:00|9481.5|9471.5|9483|9473|9484|9474|9481.3|9471.3|10
1631868250000|2021-09-17 08:44:10|9484.5|9474.5|9485|9475|9485.3|9475.3|9484.3|9474.3|7
1631868260000|2021-09-17 08:44:20|9484.8|9474.8|9484.3|9474.3|9486.5|9476.5|9484.3|9474.3|13
1631868270000|2021-09-17 08:44:30|9483.8|9473.8|9483.5|9473.5|9483.8|9473.8|9483.5|9473.5|10
1631868280000|2021-09-17 08:44:40|9483.8|9473.8|9483.8|9473.8|9484|9474|9483.5|9473.5|8
1631868290000|2021-09-17 08:44:50|9483.5|9473.5|9483.8|9473.8|9484.3|9474.3|9483.5|9473.5|6
1631868300000|2021-09-17 08:45:00|9483.5|9473.5|9482.3|9472.3|9483.5|9473.5|9481.8|9471.8|9
1631868310000|2021-09-17 08:45:10|9482.5|9472.5|9484|9474|9484.3|9474.3|9481.8|9471.8|8
1631868320000|2021-09-17 08:45:20|9484.3|9474.3|9484.3|9474.3|9485|9475|9483|9473|6
1631868330000|2021-09-17 08:45:30|9484|9474|9473|9463|9484|9474|9473|9463|14
1631868340000|2021-09-17 08:45:40|9473.3|9463.3|9472|9462|9473.3|9463.3|9472|9462|11
1631868350000|2021-09-17 08:45:50|9471.5|9461.5|9470.8|9460.8|9472|9462|9469.3|9459.3|12
1631868360000|2021-09-17 08:46:00|9472.3|9462.3|9473.3|9463.3|9474.5|9464.5|9472.3|9462.3|11
1631868370000|2021-09-17 08:46:10|9473|9463|9471.3|9461.3|9473.3|9463.3|9470.8|9460.8|13
1631868380000|2021-09-17 08:46:20|9471.5|9461.5|9474.5|9464.5|9474.5|9464.5|9471.5|9461.5|7
1631868390000|2021-09-17 08:46:30|9474.3|9464.3|9469.5|9459.5|9474.3|9464.3|9469.5|9459.5|9
1631868400000|2021-09-17 08:46:40|9469.3|9459.3|9462.5|9452.5|9469.5|9459.5|9462.5|9452.5|15
1631868410000|2021-09-17 08:46:50|9462.3|9452.3|9464.3|9454.3|9464.5|9454.5|9462.3|9452.3|9
1631868420000|2021-09-17 08:47:00|9464.5|9454.5|9464.3|9454.3|9467.8|9457.8|9464.3|9454.3|13
1631868430000|2021-09-17 08:47:10|9464|9454|9463.5|9453.5|9464.3|9454.3|9463.5|9453.5|8
1631868440000|2021-09-17 08:47:20|9463.3|9453.3|9466.3|9456.3|9466.5|9456.5|9463.3|9453.3|9
1631868450000|2021-09-17 08:47:30|9466.5|9456.5|9465.5|9455.5|9466.8|9456.8|9465.3|9455.3|8
1631868460000|2021-09-17 08:47:40|9465.8|9455.8|9468.5|9458.5|9468.5|9458.5|9465.8|9455.8|7
1631868470000|2021-09-17 08:47:50|9468.3|9458.3|9467.8|9457.8|9468.3|9458.3|9466.5|9456.5|6
1631868480000|2021-09-17 08:48:00|9467.3|9457.3|9466|9456|9467.5|9457.5|9466|9456|7
1631868490000|2021-09-17 08:48:10|9466.3|9456.3|9466|9456|9466.8|9456.8|9465.3|9455.3|10
1631868500000|2021-09-17 08:48:20|9466.3|9456.3|9469.8|9459.8|9469.8|9459.8|9466.3|9456.3|8
1631868510000|2021-09-17 08:48:30|9469.5|9459.5|9467.3|9457.3|9469.5|9459.5|9467.3|9457.3|3
1631868520000|2021-09-17 08:48:40|9466.3|9456.3|9466|9456|9466.3|9456.3|9466|9456|2
1631868530000|2021-09-17 08:48:50|9465|9455|9462.8|9452.8|9465|9455|9462.8|9452.8|4
1631868540000|2021-09-17 08:49:00|9461.8|9451.8|9467|9457|9467|9457|9461.8|9451.8|7
1631868550000|2021-09-17 08:49:10|9467.5|9457.5|9468|9458|9468.5|9458.5|9467.5|9457.5|9
1631868560000|2021-09-17 08:49:20|9467.5|9457.5|9468|9458|9468|9458|9467.5|9457.5|2
1631868570000|2021-09-17 08:49:30|9467.8|9457.8|9467.5|9457.5|9467.8|9457.8|9467.5|9457.5|2
1631868580000|2021-09-17 08:49:40|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|4
1631868590000|2021-09-17 08:49:50|9466|9456|9465.8|9455.8|9466|9456|9465.8|9455.8|2
1631868600000|2021-09-17 08:50:00|9465.5|9455.5|9466.5|9456.5|9466.5|9456.5|9462.5|9452.5|14
1631868610000|2021-09-17 08:50:10|9466|9456|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|5
1631868620000|2021-09-17 08:50:20|9465.8|9455.8|9466|9456|9466.8|9456.8|9465.8|9455.8|7
1631868630000|2021-09-17 08:50:30|9466.5|9456.5|9470.3|9460.3|9470.3|9460.3|9466.5|9456.5|9
1631868640000|2021-09-17 08:50:40|9470.5|9460.5|9469|9459|9470.8|9460.8|9468.5|9458.5|6
1631868650000|2021-09-17 08:50:50|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1631868660000|2021-09-17 08:51:00|9469.3|9459.3|9468.8|9458.8|9469.3|9459.3|9468.8|9458.8|3
1631868670000|2021-09-17 08:51:10|9469.3|9459.3|9469.3|9459.3|9469.5|9459.5|9469.3|9459.3|3
1631868680000|2021-09-17 08:51:20|9469.8|9459.8|9472.5|9462.5|9474.5|9464.5|9469.8|9459.8|11
1631868690000|2021-09-17 08:51:30|9473|9463|9472.5|9462.5|9473|9463|9472.3|9462.3|11
1631868700000|2021-09-17 08:51:40|9472.3|9462.3|9471.8|9461.8|9472.8|9462.8|9471.8|9461.8|3
1631868710000|2021-09-17 08:51:50|9471.3|9461.3|9469.5|9459.5|9471.3|9461.3|9469.5|9459.5|5
1631868720000|2021-09-17 08:52:00|9469.3|9459.3|9469.5|9459.5|9469.5|9459.5|9469.3|9459.3|2
1631868730000|2021-09-17 08:52:10|9469.3|9459.3|9467.5|9457.5|9469.3|9459.3|9467.5|9457.5|6
1631868740000|2021-09-17 08:52:20|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466|9456|5
1631868750000|2021-09-17 08:52:30|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|6
1631868760000|2021-09-17 08:52:40|9465.3|9455.3|9466.3|9456.3|9467|9457|9465|9455|11
1631868770000|2021-09-17 08:52:50|9465.5|9455.5|9466.3|9456.3|9466.3|9456.3|9465|9455|5
1631868780000|2021-09-17 08:53:00|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631868790000|2021-09-17 08:53:10|9467|9457|9466.3|9456.3|9467.3|9457.3|9466|9456|5
1631868800000|2021-09-17 08:53:20|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1631868810000|2021-09-17 08:53:30|9467|9457|9469|9459|9469|9459|9467|9457|5
1631868820000|2021-09-17 08:53:40|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|9469.3|9459.3|1
1631868830000|2021-09-17 08:53:50|9469.8|9459.8|9471.8|9461.8|9471.8|9461.8|9469.3|9459.3|9
1631868850000|2021-09-17 08:54:10|9472|9462|9470|9460|9473|9463|9470|9460|9
1631868860000|2021-09-17 08:54:20|9469.8|9459.8|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|6
1631868870000|2021-09-17 08:54:30|9468.8|9458.8|9471.5|9461.5|9472|9462|9468.8|9458.8|8
1631868880000|2021-09-17 08:54:40|9470|9460|9470.3|9460.3|9470.8|9460.8|9470|9460|6
1631868890000|2021-09-17 08:54:50|9470.5|9460.5|9471.8|9461.8|9471.8|9461.8|9470.3|9460.3|7
1631868900000|2021-09-17 08:55:00|9471.5|9461.5|9471|9461|9472.3|9462.3|9469.8|9459.8|10
1631868910000|2021-09-17 08:55:10|9472|9462|9472.5|9462.5|9472.5|9462.5|9472|9462|2
1631868920000|2021-09-17 08:55:20|9472.8|9462.8|9472.3|9462.3|9473.8|9463.8|9472.3|9462.3|9
1631868930000|2021-09-17 08:55:30|9472|9462|9471.8|9461.8|9472|9462|9470.8|9460.8|4
1631868940000|2021-09-17 08:55:40|9471.5|9461.5|9470|9460|9471.5|9461.5|9470|9460|7
1631868950000|2021-09-17 08:55:50|9469.8|9459.8|9468.3|9458.3|9470.5|9460.5|9468.3|9458.3|7
1631868960000|2021-09-17 08:56:00|9468|9458|9466.5|9456.5|9468.5|9458.5|9466.5|9456.5|5
1631868970000|2021-09-17 08:56:10|9466.8|9456.8|9469.8|9459.8|9469.8|9459.8|9466.8|9456.8|5
1631868980000|2021-09-17 08:56:20|9470|9460|9473|9463|9473|9463|9470|9460|5
1631868990000|2021-09-17 08:56:30|9473.5|9463.5|9474.5|9464.5|9474.5|9464.5|9473.5|9463.5|6
1631869000000|2021-09-17 08:56:40|9475.5|9465.5|9475.8|9465.8|9476.5|9466.5|9475.5|9465.5|3
1631869010000|2021-09-17 08:56:50|9476.8|9466.8|9476.5|9466.5|9476.8|9466.8|9476.5|9466.5|2
1631869020000|2021-09-17 08:57:00|9476.3|9466.3|9475.8|9465.8|9476.3|9466.3|9473.3|9463.3|8
1631869030000|2021-09-17 08:57:10|9475.5|9465.5|9475.5|9465.5|9476.8|9466.8|9475.5|9465.5|6
1631869040000|2021-09-17 08:57:20|9475.8|9465.8|9475.8|9465.8|9475.8|9465.8|9475.5|9465.5|3
1631869050000|2021-09-17 08:57:30|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|1
1631869060000|2021-09-17 08:57:40|9475|9465|9473.5|9463.5|9475|9465|9473.5|9463.5|2
1631869070000|2021-09-17 08:57:50|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1631869080000|2021-09-17 08:58:00|9473|9463|9470.5|9460.5|9473|9463|9470.5|9460.5|3
1631869090000|2021-09-17 08:58:10|9470.3|9460.3|9468.5|9458.5|9470.3|9460.3|9468.5|9458.5|6
1631869100000|2021-09-17 08:58:20|9468.3|9458.3|9467.3|9457.3|9468.3|9458.3|9466.5|9456.5|4
1631869110000|2021-09-17 08:58:30|9467|9457|9469|9459|9469|9459|9467|9457|4
1631869120000|2021-09-17 08:58:40|9469.5|9459.5|9470.8|9460.8|9471.8|9461.8|9469.5|9459.5|8
1631869130000|2021-09-17 08:58:50|9470.5|9460.5|9469.3|9459.3|9471.3|9461.3|9469.3|9459.3|6
1631869140000|2021-09-17 08:59:00|9469|9459|9470.5|9460.5|9470.5|9460.5|9469|9459|4
1631869150000|2021-09-17 08:59:10|9470.8|9460.8|9471|9461|9471|9461|9470.8|9460.8|2
1631869160000|2021-09-17 08:59:20|9470.8|9460.8|9471.8|9461.8|9473|9463|9470.8|9460.8|7
1631869170000|2021-09-17 08:59:30|9472.3|9462.3|9472.5|9462.5|9473.5|9463.5|9472.3|9462.3|7
1631869180000|2021-09-17 08:59:40|9472.3|9462.3|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|2
1631869190000|2021-09-17 08:59:50|9472.3|9462.3|9469.5|9459.5|9472.3|9462.3|9469.5|9459.5|5
1631869200000|2021-09-17 09:00:00|9469.8|9459.8|9471|9461|9471.3|9461.3|9469.5|9459.5|6
1631869210000|2021-09-17 09:00:10|9471.3|9461.3|9471|9461|9473.5|9463.5|9471|9461|11
1631869230000|2021-09-17 09:00:30|9470.5|9460.5|9471|9461|9471|9461|9470.3|9460.3|4
1631869240000|2021-09-17 09:00:40|9470.8|9460.8|9473|9463|9473|9463|9470.5|9460.5|4
1631869250000|2021-09-17 09:00:50|9472.8|9462.8|9472.5|9462.5|9472.8|9462.8|9471.8|9461.8|11
1631869260000|2021-09-17 09:01:00|9472.8|9462.8|9472|9462|9473.3|9463.3|9471|9461|13
1631869270000|2021-09-17 09:01:10|9470.8|9460.8|9469.5|9459.5|9471|9461|9466.8|9456.8|12
1631869280000|2021-09-17 09:01:20|9469.8|9459.8|9470|9460|9470|9460|9468|9458|10
1631869290000|2021-09-17 09:01:30|9469.8|9459.8|9473.5|9463.5|9473.5|9463.5|9469.8|9459.8|11
1631869300000|2021-09-17 09:01:40|9474|9464|9470.8|9460.8|9475.5|9465.5|9470.8|9460.8|6
1631869310000|2021-09-17 09:01:50|9470|9460|9468.5|9458.5|9470|9460|9468.3|9458.3|5
1631869320000|2021-09-17 09:02:00|9469|9459|9468.5|9458.5|9469|9459|9468.5|9458.5|2
1631869330000|2021-09-17 09:02:10|9468.3|9458.3|9465.3|9455.3|9468.3|9458.3|9465.3|9455.3|3
1631869340000|2021-09-17 09:02:20|9465|9455|9463.3|9453.3|9465|9455|9462.8|9452.8|7
1631869350000|2021-09-17 09:02:30|9463|9453|9464|9454|9464|9454|9462|9452|8
1631869360000|2021-09-17 09:02:40|9464.3|9454.3|9466|9456|9466|9456|9464.3|9454.3|9
1631869370000|2021-09-17 09:02:50|9466.3|9456.3|9467.3|9457.3|9468|9458|9466.3|9456.3|7
1631869380000|2021-09-17 09:03:00|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.5|9455.5|4
1631869390000|2021-09-17 09:03:10|9466.5|9456.5|9463.8|9453.8|9466.5|9456.5|9463.8|9453.8|5
1631869400000|2021-09-17 09:03:20|9464|9454|9467|9457|9467|9457|9464|9454|9
1631869410000|2021-09-17 09:03:30|9466.5|9456.5|9465.8|9455.8|9466.8|9456.8|9464.8|9454.8|11
1631869420000|2021-09-17 09:03:40|9466.3|9456.3|9467.8|9457.8|9467.8|9457.8|9466.3|9456.3|6
1631869430000|2021-09-17 09:03:50|9468|9458|9470|9460|9470.8|9460.8|9468|9458|9
1631869450000|2021-09-17 09:04:10|9469.8|9459.8|9469|9459|9469.8|9459.8|9469|9459|5
1631869460000|2021-09-17 09:04:20|9468.5|9458.5|9467.8|9457.8|9468.8|9458.8|9467.8|9457.8|6
1631869470000|2021-09-17 09:04:30|9467.5|9457.5|9466.3|9456.3|9468|9458|9465.8|9455.8|15
1631869480000|2021-09-17 09:04:40|9466|9456|9468|9458|9468|9458|9466|9456|11
1631869490000|2021-09-17 09:04:50|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|9467.8|9457.8|1
1631869500000|2021-09-17 09:05:00|9468|9458|9469.8|9459.8|9470|9460|9467.3|9457.3|10
1631869510000|2021-09-17 09:05:10|9469.5|9459.5|9468.8|9458.8|9469.5|9459.5|9468.3|9458.3|7
1631869520000|2021-09-17 09:05:20|9468.5|9458.5|9463.8|9453.8|9468.5|9458.5|9463.8|9453.8|7
1631869530000|2021-09-17 09:05:30|9463.5|9453.5|9462.5|9452.5|9464.8|9454.8|9462.5|9452.5|10
1631869540000|2021-09-17 09:05:40|9464.5|9454.5|9465.3|9455.3|9465.3|9455.3|9464.3|9454.3|9
1631869550000|2021-09-17 09:05:50|9465.5|9455.5|9463.5|9453.5|9465.5|9455.5|9463.5|9453.5|4
1631869560000|2021-09-17 09:06:00|9463|9453|9459.3|9449.3|9463|9453|9459.3|9449.3|11
1631869570000|2021-09-17 09:06:10|9459.8|9449.8|9461.8|9451.8|9462.5|9452.5|9459.8|9449.8|7
1631869580000|2021-09-17 09:06:20|9461.5|9451.5|9464.3|9454.3|9464.3|9454.3|9461|9451|10
1631869590000|2021-09-17 09:06:30|9464.5|9454.5|9465.8|9455.8|9466.3|9456.3|9464.5|9454.5|7
1631869600000|2021-09-17 09:06:40|9465.5|9455.5|9466.3|9456.3|9466.5|9456.5|9464.5|9454.5|8
1631869610000|2021-09-17 09:06:50|9466.5|9456.5|9463.8|9453.8|9466.5|9456.5|9463.8|9453.8|4
1631869620000|2021-09-17 09:07:00|9464|9454|9465.5|9455.5|9465.5|9455.5|9464|9454|3
1631869630000|2021-09-17 09:07:10|9465.3|9455.3|9465.5|9455.5|9465.5|9455.5|9464.3|9454.3|6
1631869650000|2021-09-17 09:07:30|9464|9454|9461.8|9451.8|9464|9454|9461.5|9451.5|6
1631869670000|2021-09-17 09:07:50|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|1
1631869680000|2021-09-17 09:08:00|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|3
1631869690000|2021-09-17 09:08:10|9460|9450|9460|9450|9461.5|9451.5|9458.3|9448.3|11
1631869700000|2021-09-17 09:08:20|9459.8|9449.8|9460.5|9450.5|9460.5|9450.5|9459.8|9449.8|8
1631869710000|2021-09-17 09:08:30|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|7
1631869720000|2021-09-17 09:08:40|9461|9451|9461|9451|9461.3|9451.3|9461|9451|3
1631869730000|2021-09-17 09:08:50|9461.8|9451.8|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|4
1631869740000|2021-09-17 09:09:00|9462.5|9452.5|9462|9452|9462.8|9452.8|9461.8|9451.8|10
1631869750000|2021-09-17 09:09:10|9462.3|9452.3|9463.5|9453.5|9463.5|9453.5|9462.3|9452.3|6
1631869760000|2021-09-17 09:09:20|9463.8|9453.8|9463|9453|9464.5|9454.5|9463|9453|7
1631869770000|2021-09-17 09:09:30|9463.3|9453.3|9460.8|9450.8|9463.5|9453.5|9460.8|9450.8|7
1631869780000|2021-09-17 09:09:40|9461.3|9451.3|9458.3|9448.3|9461.5|9451.5|9458.3|9448.3|12
1631869790000|2021-09-17 09:09:50|9458|9448|9458.8|9448.8|9458.8|9448.8|9457.3|9447.3|5
1631869800000|2021-09-17 09:10:00|9459|9449|9456.6|9446.6|9460|9450|9456.6|9446.6|12
1631869810000|2021-09-17 09:10:10|9456.8|9446.8|9455.8|9445.8|9456.9|9446.9|9455.8|9445.8|12
1631869820000|2021-09-17 09:10:20|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|2
1631869830000|2021-09-17 09:10:30|9455.8|9445.8|9457.3|9447.3|9457.3|9447.3|9455.8|9445.8|4
1631869840000|2021-09-17 09:10:40|9457.5|9447.5|9458|9448|9458|9448|9457.5|9447.5|5
1631869850000|2021-09-17 09:10:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|3
1631869860000|2021-09-17 09:11:00|9458|9448|9460|9450|9460|9450|9458|9448|3
1631869870000|2021-09-17 09:11:10|9459.8|9449.8|9458.3|9448.3|9459.8|9449.8|9458.3|9448.3|5
1631869880000|2021-09-17 09:11:20|9458.5|9448.5|9460|9450|9460|9450|9458.3|9448.3|6
1631869890000|2021-09-17 09:11:30|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|5
1631869900000|2021-09-17 09:11:40|9461.5|9451.5|9459|9449|9462.3|9452.3|9459|9449|5
1631869910000|2021-09-17 09:11:50|9459.3|9449.3|9460.3|9450.3|9460.5|9450.5|9459.3|9449.3|5
1631869920000|2021-09-17 09:12:00|9460|9450|9460|9450|9460.5|9450.5|9459.3|9449.3|6
1631869930000|2021-09-17 09:12:10|9459.5|9449.5|9458|9448|9459.5|9449.5|9458|9448|7
1631869940000|2021-09-17 09:12:20|9457.5|9447.5|9454.5|9444.5|9457.8|9447.8|9454.5|9444.5|11
1631869950000|2021-09-17 09:12:30|9454.3|9444.3|9455.8|9445.8|9455.8|9445.8|9454.3|9444.3|8
1631869960000|2021-09-17 09:12:40|9455.5|9445.5|9457.8|9447.8|9459|9449|9455.5|9445.5|11
1631869970000|2021-09-17 09:12:50|9457.5|9447.5|9456.3|9446.3|9458.8|9448.8|9456.3|9446.3|22
1631869980000|2021-09-17 09:13:00|9455.5|9445.5|9453.8|9443.8|9455.5|9445.5|9453.8|9443.8|9
1631869990000|2021-09-17 09:13:10|9454|9444|9453.8|9443.8|9455.3|9445.3|9453.8|9443.8|8
1631870000000|2021-09-17 09:13:20|9453.5|9443.5|9456|9446|9456.5|9446.5|9453.5|9443.5|8
1631870010000|2021-09-17 09:13:30|9456.3|9446.3|9456.8|9446.8|9456.8|9446.8|9456.3|9446.3|14
1631870020000|2021-09-17 09:13:40|9456.3|9446.3|9454.5|9444.5|9456.5|9446.5|9454.5|9444.5|6
1631870030000|2021-09-17 09:13:50|9454.3|9444.3|9454.5|9444.5|9454.8|9444.8|9454.3|9444.3|6
1631870040000|2021-09-17 09:14:00|9454.8|9444.8|9458.5|9448.5|9458.8|9448.8|9454.8|9444.8|19
1631870050000|2021-09-17 09:14:10|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458|9448|13
1631870060000|2021-09-17 09:14:20|9458.5|9448.5|9453.5|9443.5|9458.5|9448.5|9453.3|9443.3|9
1631870070000|2021-09-17 09:14:30|9453|9443|9453|9443|9453.8|9443.8|9453|9443|6
1631870080000|2021-09-17 09:14:40|9452.8|9442.8|9452.5|9442.5|9453|9443|9452.5|9442.5|4
1631870090000|2021-09-17 09:14:50|9452.8|9442.8|9451|9441|9452.8|9442.8|9451|9441|9
1631870100000|2021-09-17 09:15:00|9450.5|9440.5|9452|9442|9452|9442|9449.5|9439.5|16
1631870110000|2021-09-17 09:15:10|9452.5|9442.5|9450|9440|9452.5|9442.5|9450|9440|12
1631870120000|2021-09-17 09:15:20|9450.3|9440.3|9452.8|9442.8|9452.8|9442.8|9449.8|9439.8|10
1631870130000|2021-09-17 09:15:30|9453|9443|9452.5|9442.5|9453|9443|9451.5|9441.5|6
1631870140000|2021-09-17 09:15:40|9452.8|9442.8|9447.8|9437.8|9453.3|9443.3|9447.8|9437.8|12
1631870150000|2021-09-17 09:15:50|9448|9438|9450.3|9440.3|9450.3|9440.3|9447.8|9437.8|18
1631870160000|2021-09-17 09:16:00|9447.8|9437.8|9451.3|9441.3|9451.3|9441.3|9447.8|9437.8|16
1631870170000|2021-09-17 09:16:10|9451.5|9441.5|9449.5|9439.5|9452.5|9442.5|9449.5|9439.5|17
1631870180000|2021-09-17 09:16:20|9449.8|9439.8|9449|9439|9449.8|9439.8|9449|9439|4
1631870190000|2021-09-17 09:16:30|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9448.8|9438.8|3
1631870200000|2021-09-17 09:16:40|9450.3|9440.3|9451.8|9441.8|9451.8|9441.8|9448.8|9438.8|13
1631870210000|2021-09-17 09:16:50|9452|9442|9455|9445|9456.3|9446.3|9452|9442|12
1631870220000|2021-09-17 09:17:00|9454.8|9444.8|9454.8|9444.8|9455.3|9445.3|9454.8|9444.8|3
1631870230000|2021-09-17 09:17:10|9454.5|9444.5|9455.5|9445.5|9455.5|9445.5|9454|9444|6
1631870240000|2021-09-17 09:17:20|9455.3|9445.3|9455.3|9445.3|9456|9446|9455.3|9445.3|4
1631870250000|2021-09-17 09:17:30|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1631870260000|2021-09-17 09:17:40|9455|9445|9455.3|9445.3|9455.5|9445.5|9454.5|9444.5|5
1631870270000|2021-09-17 09:17:50|9455|9445|9457.3|9447.3|9457.3|9447.3|9455|9445|4
1631870280000|2021-09-17 09:18:00|9457|9447|9456.3|9446.3|9459|9449|9456|9446|16
1631870290000|2021-09-17 09:18:10|9456.5|9446.5|9460|9450|9460|9450|9456.5|9446.5|9
1631870300000|2021-09-17 09:18:20|9460.3|9450.3|9460|9450|9460.3|9450.3|9460|9450|2
1631870310000|2021-09-17 09:18:30|9460.3|9450.3|9459.3|9449.3|9461|9451|9459.3|9449.3|9
1631870320000|2021-09-17 09:18:40|9458.8|9448.8|9458.8|9448.8|9459|9449|9458.8|9448.8|3
1631870330000|2021-09-17 09:18:50|9458.5|9448.5|9458.3|9448.3|9458.8|9448.8|9458.3|9448.3|4
1631870340000|2021-09-17 09:19:00|9459|9449|9459.3|9449.3|9461.3|9451.3|9459|9449|8
1631870360000|2021-09-17 09:19:20|9459|9449|9456|9446|9459|9449|9455.8|9445.8|9
1631870370000|2021-09-17 09:19:30|9456.3|9446.3|9456.5|9446.5|9457.8|9447.8|9456.3|9446.3|7
1631870380000|2021-09-17 09:19:40|9457|9447|9457.5|9447.5|9458|9448|9457|9447|4
1631870390000|2021-09-17 09:19:50|9457.8|9447.8|9460.3|9450.3|9460.3|9450.3|9457.8|9447.8|11
1631870400000|2021-09-17 09:20:00|9460|9450|9459.5|9449.5|9460.3|9450.3|9459.3|9449.3|6
1631870410000|2021-09-17 09:20:10|9459.3|9449.3|9460.3|9450.3|9460.5|9450.5|9459.3|9449.3|4
1631870420000|2021-09-17 09:20:20|9460.5|9450.5|9460.8|9450.8|9461|9451|9460.5|9450.5|3
1631870430000|2021-09-17 09:20:30|9460|9450|9463.5|9453.5|9463.5|9453.5|9460|9450|7
1631870440000|2021-09-17 09:20:40|9463.3|9453.3|9461.3|9451.3|9463.3|9453.3|9461.3|9451.3|2
1631870450000|2021-09-17 09:20:50|9461.5|9451.5|9460.8|9450.8|9461.8|9451.8|9460.8|9450.8|4
1631870460000|2021-09-17 09:21:00|9459.5|9449.5|9461.8|9451.8|9461.8|9451.8|9459.5|9449.5|6
1631870470000|2021-09-17 09:21:10|9461.3|9451.3|9460.5|9450.5|9461.3|9451.3|9460|9450|6
1631870480000|2021-09-17 09:21:20|9460.3|9450.3|9461.3|9451.3|9461.3|9451.3|9458.8|9448.8|11
1631870490000|2021-09-17 09:21:30|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|2
1631870500000|2021-09-17 09:21:40|9462|9452|9461.3|9451.3|9462|9452|9460.5|9450.5|10
1631870510000|2021-09-17 09:21:50|9461.8|9451.8|9462|9452|9462|9452|9461.3|9451.3|6
1631870520000|2021-09-17 09:22:00|9461.8|9451.8|9457.8|9447.8|9461.8|9451.8|9457|9447|9
1631870530000|2021-09-17 09:22:10|9458|9448|9457.3|9447.3|9458|9448|9456.8|9446.8|4
1631870540000|2021-09-17 09:22:20|9457.5|9447.5|9458.3|9448.3|9460|9450|9457.5|9447.5|9
1631870550000|2021-09-17 09:22:30|9458.5|9448.5|9459.3|9449.3|9459.3|9449.3|9458.5|9448.5|2
1631870560000|2021-09-17 09:22:40|9459|9449|9461.3|9451.3|9461.3|9451.3|9459|9449|8
1631870570000|2021-09-17 09:22:50|9461.8|9451.8|9462.5|9452.5|9464.5|9454.5|9461.8|9451.8|10
1631870580000|2021-09-17 09:23:00|9462.8|9452.8|9465.3|9455.3|9465.3|9455.3|9462.8|9452.8|8
1631870590000|2021-09-17 09:23:10|9465.5|9455.5|9467.8|9457.8|9467.8|9457.8|9465.5|9455.5|9
1631870600000|2021-09-17 09:23:20|9468|9458|9465.8|9455.8|9468|9458|9465.5|9455.5|9
1631870610000|2021-09-17 09:23:30|9466|9456|9466.8|9456.8|9467.5|9457.5|9466|9456|5
1631870620000|2021-09-17 09:23:40|9466.5|9456.5|9466|9456|9466.5|9456.5|9465.8|9455.8|4
1631870630000|2021-09-17 09:23:50|9465.8|9455.8|9463.3|9453.3|9465.8|9455.8|9463|9453|6
1631870640000|2021-09-17 09:24:00|9463.5|9453.5|9463|9453|9463.5|9453.5|9463|9453|2
1631870650000|2021-09-17 09:24:10|9463.3|9453.3|9464.8|9454.8|9464.8|9454.8|9463.3|9453.3|9
1631870660000|2021-09-17 09:24:20|9464.5|9454.5|9465.5|9455.5|9465.8|9455.8|9464.3|9454.3|13
1631870670000|2021-09-17 09:24:30|9465.3|9455.3|9464.5|9454.5|9465.3|9455.3|9464.3|9454.3|4
1631870680000|2021-09-17 09:24:40|9464.8|9454.8|9466|9456|9466|9456|9464.8|9454.8|6
1631870690000|2021-09-17 09:24:50|9465.5|9455.5|9465.5|9455.5|9465.5|9455.5|9464.5|9454.5|4
1631870700000|2021-09-17 09:25:00|9465.8|9455.8|9466.8|9456.8|9467|9457|9464.5|9454.5|11
1631870710000|2021-09-17 09:25:10|9466.3|9456.3|9463.8|9453.8|9466.3|9456.3|9463.8|9453.8|13
1631870720000|2021-09-17 09:25:20|9463.3|9453.3|9463.3|9453.3|9464|9454|9463.3|9453.3|7
1631870730000|2021-09-17 09:25:30|9463.8|9453.8|9463.8|9453.8|9463.8|9453.8|9463.3|9453.3|6
1631870740000|2021-09-17 09:25:40|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9461.3|9451.3|5
1631870750000|2021-09-17 09:25:50|9463.8|9453.8|9462.3|9452.3|9463.8|9453.8|9462.3|9452.3|5
1631870760000|2021-09-17 09:26:00|9462|9452|9462.3|9452.3|9462.3|9452.3|9461.8|9451.8|7
1631870770000|2021-09-17 09:26:10|9462|9452|9462.5|9452.5|9462.8|9452.8|9461.8|9451.8|5
1631870780000|2021-09-17 09:26:20|9462.3|9452.3|9464.5|9454.5|9464.5|9454.5|9462.3|9452.3|5
1631870790000|2021-09-17 09:26:30|9464.8|9454.8|9465.5|9455.5|9465.5|9455.5|9464.8|9454.8|5
1631870800000|2021-09-17 09:26:40|9465.8|9455.8|9464.5|9454.5|9465.8|9455.8|9464.5|9454.5|6
1631870810000|2021-09-17 09:26:50|9464.3|9454.3|9464|9454|9464.5|9454.5|9464|9454|5
1631870820000|2021-09-17 09:27:00|9463.8|9453.8|9465.5|9455.5|9466.5|9456.5|9462.5|9452.5|15
1631870830000|2021-09-17 09:27:10|9465.3|9455.3|9466.3|9456.3|9466.3|9456.3|9464.3|9454.3|10
1631870840000|2021-09-17 09:27:20|9466|9456|9467.5|9457.5|9467.5|9457.5|9465.8|9455.8|10
1631870850000|2021-09-17 09:27:30|9468|9458|9469|9459|9469|9459|9468|9458|2
1631870860000|2021-09-17 09:27:40|9468.8|9458.8|9466|9456|9468.8|9458.8|9465.8|9455.8|9
1631870870000|2021-09-17 09:27:50|9465.8|9455.8|9467.8|9457.8|9467.8|9457.8|9465.8|9455.8|5
1631870880000|2021-09-17 09:28:00|9467.5|9457.5|9465.3|9455.3|9467.5|9457.5|9465.3|9455.3|9
1631870890000|2021-09-17 09:28:10|9465.5|9455.5|9467|9457|9467.3|9457.3|9465.5|9455.5|9
1631870900000|2021-09-17 09:28:20|9467.3|9457.3|9466.5|9456.5|9467.3|9457.3|9466.3|9456.3|5
1631870910000|2021-09-17 09:28:30|9466.3|9456.3|9465.3|9455.3|9466.5|9456.5|9465.3|9455.3|6
1631870920000|2021-09-17 09:28:40|9464.8|9454.8|9466|9456|9466|9456|9464.8|9454.8|9
1631870930000|2021-09-17 09:28:50|9466.8|9456.8|9465.3|9455.3|9466.8|9456.8|9465.3|9455.3|8
1631870940000|2021-09-17 09:29:00|9465.5|9455.5|9465.5|9455.5|9465.8|9455.8|9465.3|9455.3|11
1631870950000|2021-09-17 09:29:10|9465.8|9455.8|9466.8|9456.8|9466.8|9456.8|9465.8|9455.8|4
1631870960000|2021-09-17 09:29:20|9466.3|9456.3|9469.3|9459.3|9469.3|9459.3|9466.3|9456.3|7
1631870980000|2021-09-17 09:29:40|9469.5|9459.5|9468.5|9458.5|9469.5|9459.5|9468.5|9458.5|2
1631870990000|2021-09-17 09:29:50|9468.3|9458.3|9468.3|9458.3|9468.5|9458.5|9467.8|9457.8|5
1631871000000|2021-09-17 09:30:00|9468|9458|9468|9458|9468|9458|9468|9458|1
1631871010000|2021-09-17 09:30:10|9468.3|9458.3|9469.5|9459.5|9469.5|9459.5|9468.3|9458.3|3
1631871020000|2021-09-17 09:30:20|9469.8|9459.8|9468.5|9458.5|9469.8|9459.8|9468.5|9458.5|4
1631871030000|2021-09-17 09:30:30|9467.8|9457.8|9466.3|9456.3|9468|9458|9466.3|9456.3|4
1631871040000|2021-09-17 09:30:40|9466.5|9456.5|9466.5|9456.5|9467|9457|9466|9456|8
1631871050000|2021-09-17 09:30:50|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|9466.3|9456.3|1
1631871060000|2021-09-17 09:31:00|9466.5|9456.5|9466.8|9456.8|9466.8|9456.8|9466.5|9456.5|2
1631871070000|2021-09-17 09:31:10|9467|9457|9467.3|9457.3|9470.5|9460.5|9467|9457|5
1631871080000|2021-09-17 09:31:20|9467.8|9457.8|9468|9458|9468|9458|9467.8|9457.8|2
1631871090000|2021-09-17 09:31:30|9467.5|9457.5|9466.5|9456.5|9467.5|9457.5|9466|9456|4
1631871110000|2021-09-17 09:31:50|9466.8|9456.8|9467|9457|9467|9457|9466.8|9456.8|2
1631871120000|2021-09-17 09:32:00|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|9467.3|9457.3|1
1631871130000|2021-09-17 09:32:10|9467|9457|9464.3|9454.3|9467|9457|9464.3|9454.3|11
1631871140000|2021-09-17 09:32:20|9464|9454|9462|9452|9464|9454|9461.5|9451.5|14
1631871150000|2021-09-17 09:32:30|9461.3|9451.3|9460|9450|9462|9452|9460|9450|9
1631871160000|2021-09-17 09:32:40|9459.8|9449.8|9461|9451|9461|9451|9459.3|9449.3|7
1631871170000|2021-09-17 09:32:50|9461.3|9451.3|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|5
1631871180000|2021-09-17 09:33:00|9460|9450|9461.5|9451.5|9461.5|9451.5|9460|9450|5
1631871190000|2021-09-17 09:33:10|9461.3|9451.3|9461|9451|9461.3|9451.3|9461|9451|2
1631871200000|2021-09-17 09:33:20|9460.8|9450.8|9460.8|9450.8|9461|9451|9460.8|9450.8|3
1631871210000|2021-09-17 09:33:30|9461|9451|9461|9451|9461|9451|9461|9451|1
1631871220000|2021-09-17 09:33:40|9462.5|9452.5|9462|9452|9463|9453|9461.5|9451.5|5
1631871230000|2021-09-17 09:33:50|9462.3|9452.3|9463|9453|9463|9453|9462.3|9452.3|3
1631871240000|2021-09-17 09:34:00|9462.8|9452.8|9463.3|9453.3|9463.3|9453.3|9462.8|9452.8|5
1631871250000|2021-09-17 09:34:10|9463|9453|9463.3|9453.3|9463.3|9453.3|9463|9453|2
1631871260000|2021-09-17 09:34:20|9463|9453|9459.5|9449.5|9463|9453|9459.5|9449.5|8
1631871270000|2021-09-17 09:34:30|9459.8|9449.8|9462|9452|9462|9452|9459.3|9449.3|5
1631871280000|2021-09-17 09:34:40|9462.3|9452.3|9463.3|9453.3|9463.3|9453.3|9462.3|9452.3|3
1631871290000|2021-09-17 09:34:50|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|9463.5|9453.5|1
1631871300000|2021-09-17 09:35:00|9463|9453|9462.3|9452.3|9463|9453|9460.8|9450.8|11
1631871310000|2021-09-17 09:35:10|9462.5|9452.5|9462.5|9452.5|9462.5|9452.5|9462|9452|7
1631871320000|2021-09-17 09:35:20|9463|9453|9462.3|9452.3|9463|9453|9461.8|9451.8|9
1631871340000|2021-09-17 09:35:40|9462.5|9452.5|9462|9452|9462.8|9452.8|9462|9452|4
1631871350000|2021-09-17 09:35:50|9461.5|9451.5|9462.5|9452.5|9462.8|9452.8|9461.5|9451.5|5
1631871360000|2021-09-17 09:36:00|9462.8|9452.8|9461.5|9451.5|9462.8|9452.8|9461.5|9451.5|4
1631871370000|2021-09-17 09:36:10|9462|9452|9461.8|9451.8|9462|9452|9461.5|9451.5|3
1631871400000|2021-09-17 09:36:40|9462.5|9452.5|9462.5|9452.5|9463.8|9453.8|9462.3|9452.3|6
1631871410000|2021-09-17 09:36:50|9462.3|9452.3|9461.3|9451.3|9462.3|9452.3|9460.8|9450.8|6
1631871420000|2021-09-17 09:37:00|9461|9451|9461.3|9451.3|9461.3|9451.3|9461|9451|4
1631871430000|2021-09-17 09:37:10|9461.8|9451.8|9460.8|9450.8|9462.8|9452.8|9459.8|9449.8|7
1631871440000|2021-09-17 09:37:20|9461|9451|9461.8|9451.8|9461.8|9451.8|9461|9451|2
1631871450000|2021-09-17 09:37:30|9461.5|9451.5|9462|9452|9462|9452|9461|9451|7
1631871460000|2021-09-17 09:37:40|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461.5|9451.5|5
1631871470000|2021-09-17 09:37:50|9462.8|9452.8|9463.8|9453.8|9463.8|9453.8|9462.8|9452.8|6
1631871480000|2021-09-17 09:38:00|9463.3|9453.3|9464|9454|9464.8|9454.8|9461.3|9451.3|10
1631871490000|2021-09-17 09:38:10|9464.3|9454.3|9463.3|9453.3|9464.3|9454.3|9463.3|9453.3|4
1631871500000|2021-09-17 09:38:20|9462.8|9452.8|9462|9452|9463.3|9453.3|9461.8|9451.8|6
1631871510000|2021-09-17 09:38:30|9462.3|9452.3|9463.8|9453.8|9464|9454|9462.3|9452.3|6
1631871520000|2021-09-17 09:38:40|9463.3|9453.3|9460|9450|9463.3|9453.3|9459.8|9449.8|11
1631871530000|2021-09-17 09:38:50|9460.3|9450.3|9459.5|9449.5|9460.3|9450.3|9459.5|9449.5|3
1631871540000|2021-09-17 09:39:00|9459|9449|9458.8|9448.8|9459|9449|9458.5|9448.5|6
1631871550000|2021-09-17 09:39:10|9459|9449|9460.5|9450.5|9460.8|9450.8|9459|9449|4
1631871560000|2021-09-17 09:39:20|9460.8|9450.8|9462|9452|9462|9452|9460.8|9450.8|4
1631871570000|2021-09-17 09:39:30|9461.8|9451.8|9462|9452|9464|9454|9461.8|9451.8|11
1631871580000|2021-09-17 09:39:40|9462.3|9452.3|9459.8|9449.8|9462.3|9452.3|9459.3|9449.3|18
1631871590000|2021-09-17 09:39:50|9456|9446|9455|9445|9456|9446|9455|9445|8
1631871600000|2021-09-17 09:40:00|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9453.3|9443.3|10
1631871610000|2021-09-17 09:40:10|9454.3|9444.3|9454|9444|9454.3|9444.3|9453.8|9443.8|7
1631871620000|2021-09-17 09:40:20|9453.5|9443.5|9455|9445|9455|9445|9453.5|9443.5|9
1631871640000|2021-09-17 09:40:40|9455.3|9445.3|9454.5|9444.5|9455.3|9445.3|9454|9444|8
1631871650000|2021-09-17 09:40:50|9454.3|9444.3|9452.3|9442.3|9455|9445|9452.3|9442.3|12
1631871660000|2021-09-17 09:41:00|9452.5|9442.5|9452.5|9442.5|9453.3|9443.3|9452.3|9442.3|5
1631871670000|2021-09-17 09:41:10|9453|9443|9452.8|9442.8|9453|9443|9452.5|9442.5|6
1631871680000|2021-09-17 09:41:20|9453|9443|9453|9443|9453.3|9443.3|9452.8|9442.8|5
1631871690000|2021-09-17 09:41:30|9452.8|9442.8|9451.5|9441.5|9452.8|9442.8|9451.5|9441.5|8
1631871700000|2021-09-17 09:41:40|9451.3|9441.3|9451.5|9441.5|9451.8|9441.8|9450.8|9440.8|7
1631871710000|2021-09-17 09:41:50|9451.3|9441.3|9452.8|9442.8|9452.8|9442.8|9451.3|9441.3|6
1631871720000|2021-09-17 09:42:00|9453.3|9443.3|9453.5|9443.5|9454|9444|9453.3|9443.3|8
1631871730000|2021-09-17 09:42:10|9453.8|9443.8|9455|9445|9455|9445|9453.8|9443.8|10
1631871740000|2021-09-17 09:42:20|9455.3|9445.3|9454.8|9444.8|9456|9446|9454.8|9444.8|5
1631871750000|2021-09-17 09:42:30|9455|9445|9454.8|9444.8|9456|9446|9454.8|9444.8|12
1631871760000|2021-09-17 09:42:40|9455.3|9445.3|9455.3|9445.3|9455.8|9445.8|9454.8|9444.8|7
1631871770000|2021-09-17 09:42:50|9455|9445|9455|9445|9455|9445|9455|9445|1
1631871780000|2021-09-17 09:43:00|9455.3|9445.3|9454.3|9444.3|9455.3|9445.3|9454.3|9444.3|6
1631871800000|2021-09-17 09:43:20|9454|9444|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1631871810000|2021-09-17 09:43:30|9453.3|9443.3|9454.8|9444.8|9454.8|9444.8|9453|9443|5
1631871820000|2021-09-17 09:43:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|3
1631871830000|2021-09-17 09:43:50|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|5
1631871840000|2021-09-17 09:44:00|9452.5|9442.5|9456|9446|9456.3|9446.3|9452.5|9442.5|9
1631871860000|2021-09-17 09:44:20|9456.3|9446.3|9453.8|9443.8|9457.3|9447.3|9453.8|9443.8|11
1631871870000|2021-09-17 09:44:30|9454|9444|9452.8|9442.8|9454.5|9444.5|9452.8|9442.8|8
1631871880000|2021-09-17 09:44:40|9453|9443|9451|9441|9453|9443|9450.8|9440.8|8
1631871890000|2021-09-17 09:44:50|9451.3|9441.3|9453.5|9443.5|9453.8|9443.8|9450.8|9440.8|9
1631871900000|2021-09-17 09:45:00|9453.3|9443.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|8
1631871910000|2021-09-17 09:45:10|9454|9444|9452|9442|9454|9444|9451.8|9441.8|7
1631871920000|2021-09-17 09:45:20|9452.3|9442.3|9453.5|9443.5|9453.5|9443.5|9452|9442|7
1631871930000|2021-09-17 09:45:30|9453.3|9443.3|9452.3|9442.3|9453.3|9443.3|9452.3|9442.3|3
1631871940000|2021-09-17 09:45:40|9451.3|9441.3|9451|9441|9451.5|9441.5|9451|9441|6
1631871950000|2021-09-17 09:45:50|9451.3|9441.3|9457.3|9447.3|9457.3|9447.3|9451.3|9441.3|13
1631871960000|2021-09-17 09:46:00|9456.8|9446.8|9454|9444|9456.8|9446.8|9452.8|9442.8|11
1631871970000|2021-09-17 09:46:10|9456.8|9446.8|9456.5|9446.5|9457|9447|9456.3|9446.3|5
1631871980000|2021-09-17 09:46:20|9456.8|9446.8|9458.3|9448.3|9458.8|9448.8|9456.8|9446.8|7
1631871990000|2021-09-17 09:46:30|9458|9448|9458.3|9448.3|9458.3|9448.3|9457.3|9447.3|7
1631872000000|2021-09-17 09:46:40|9458.5|9448.5|9459|9449|9459.3|9449.3|9458.5|9448.5|7
1631872010000|2021-09-17 09:46:50|9459.3|9449.3|9459.3|9449.3|9459.3|9449.3|9459|9449|3
1631872020000|2021-09-17 09:47:00|9458.8|9448.8|9458.5|9448.5|9458.8|9448.8|9458.5|9448.5|2
1631872030000|2021-09-17 09:47:10|9458|9448|9457.3|9447.3|9458.5|9448.5|9457.3|9447.3|10
1631872040000|2021-09-17 09:47:20|9457.5|9447.5|9455.8|9445.8|9457.5|9447.5|9455.5|9445.5|7
1631872050000|2021-09-17 09:47:30|9456|9446|9459|9449|9459.3|9449.3|9456|9446|7
1631872060000|2021-09-17 09:47:40|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458|9448|6
1631872070000|2021-09-17 09:47:50|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457.5|9447.5|3
1631872080000|2021-09-17 09:48:00|9458|9448|9458|9448|9458.3|9448.3|9458|9448|7
1631872090000|2021-09-17 09:48:10|9458.3|9448.3|9458|9448|9458.3|9448.3|9458|9448|6
1631872100000|2021-09-17 09:48:20|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9457.8|9447.8|10
1631872110000|2021-09-17 09:48:30|9458|9448|9458.8|9448.8|9458.8|9448.8|9456.8|9446.8|7
1631872120000|2021-09-17 09:48:40|9459|9449|9460.8|9450.8|9460.8|9450.8|9459|9449|6
1631872140000|2021-09-17 09:49:00|9460.5|9450.5|9459|9449|9460.5|9450.5|9458.8|9448.8|7
1631872150000|2021-09-17 09:49:10|9458.8|9448.8|9456.5|9446.5|9458.8|9448.8|9456.3|9446.3|8
1631872160000|2021-09-17 09:49:20|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1631872170000|2021-09-17 09:49:30|9456.8|9446.8|9454.3|9444.3|9456.8|9446.8|9454.3|9444.3|6
1631872180000|2021-09-17 09:49:40|9453.5|9443.5|9454.8|9444.8|9455.3|9445.3|9453.5|9443.5|11
1631872190000|2021-09-17 09:49:50|9454.3|9444.3|9453.8|9443.8|9454.5|9444.5|9453.8|9443.8|9
1631872200000|2021-09-17 09:50:00|9453.3|9443.3|9453|9443|9453.5|9443.5|9453|9443|6
1631872210000|2021-09-17 09:50:10|9452|9442|9448.4|9438.4|9452|9442|9448.4|9438.4|8
1631872220000|2021-09-17 09:50:20|9448|9438|9447.3|9437.3|9448.3|9438.3|9447|9437|8
1631872230000|2021-09-17 09:50:30|9447|9437|9447|9437|9447|9437|9447|9437|1
1631872240000|2021-09-17 09:50:40|9447.3|9437.3|9447.3|9437.3|9447.8|9437.8|9447.3|9437.3|3
1631872250000|2021-09-17 09:50:50|9447.8|9437.8|9448.8|9438.8|9450.5|9440.5|9447.8|9437.8|11
1631872260000|2021-09-17 09:51:00|9448.5|9438.5|9448.8|9438.8|9450.8|9440.8|9448.3|9438.3|17
1631872270000|2021-09-17 09:51:10|9449|9439|9449.5|9439.5|9450.8|9440.8|9449|9439|10
1631872280000|2021-09-17 09:51:20|9449.3|9439.3|9453.3|9443.3|9453.3|9443.3|9449.3|9439.3|6
1631872290000|2021-09-17 09:51:30|9453|9443|9453.8|9443.8|9453.8|9443.8|9452.8|9442.8|6
1631872300000|2021-09-17 09:51:40|9453.5|9443.5|9454.5|9444.5|9454.5|9444.5|9453.5|9443.5|8
1631872310000|2021-09-17 09:51:50|9455.3|9445.3|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|6
1631872320000|2021-09-17 09:52:00|9454|9444|9453.5|9443.5|9454|9444|9452.5|9442.5|6
1631872330000|2021-09-17 09:52:10|9453.8|9443.8|9453.5|9443.5|9454|9444|9453.5|9443.5|3
1631872340000|2021-09-17 09:52:20|9454.3|9444.3|9454.8|9444.8|9454.8|9444.8|9454.3|9444.3|2
1631872350000|2021-09-17 09:52:30|9454.5|9444.5|9454.5|9444.5|9455.5|9445.5|9454.3|9444.3|9
1631872360000|2021-09-17 09:52:40|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1631872370000|2021-09-17 09:52:50|9454.8|9444.8|9456.8|9446.8|9457|9447|9454.8|9444.8|4
1631872380000|2021-09-17 09:53:00|9456.3|9446.3|9456.5|9446.5|9457|9447|9456.3|9446.3|5
1631872390000|2021-09-17 09:53:10|9456.8|9446.8|9456.8|9446.8|9457|9447|9456.5|9446.5|8
1631872400000|2021-09-17 09:53:20|9457|9447|9457|9447|9457.3|9447.3|9456.8|9446.8|5
1631872410000|2021-09-17 09:53:30|9456.8|9446.8|9456.8|9446.8|9457|9447|9456.5|9446.5|7
1631872420000|2021-09-17 09:53:40|9457|9447|9456.8|9446.8|9457.8|9447.8|9456.8|9446.8|6
1631872430000|2021-09-17 09:53:50|9457|9447|9456.3|9446.3|9457.3|9447.3|9456.3|9446.3|9
1631872440000|2021-09-17 09:54:00|9456.5|9446.5|9454.8|9444.8|9456.5|9446.5|9454.3|9444.3|10
1631872450000|2021-09-17 09:54:10|9455|9445|9450.8|9440.8|9455|9445|9450.8|9440.8|10
1631872460000|2021-09-17 09:54:20|9450.5|9440.5|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|3
1631872470000|2021-09-17 09:54:30|9450.3|9440.3|9450.5|9440.5|9450.5|9440.5|9450.3|9440.3|2
1631872480000|2021-09-17 09:54:40|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.5|9438.5|11
1631872490000|2021-09-17 09:54:50|9449.3|9439.3|9449.5|9439.5|9450|9440|9449|9439|5
1631872500000|2021-09-17 09:55:00|9449.3|9439.3|9448|9438|9449.8|9439.8|9447.5|9437.5|10
1631872510000|2021-09-17 09:55:10|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447|9437|7
1631872520000|2021-09-17 09:55:20|9447.8|9437.8|9449|9439|9449.5|9439.5|9447.8|9437.8|11
1631872530000|2021-09-17 09:55:30|9449.3|9439.3|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|7
1631872540000|2021-09-17 09:55:40|9449.8|9439.8|9453.3|9443.3|9453.3|9443.3|9449.8|9439.8|9
1631872550000|2021-09-17 09:55:50|9453.5|9443.5|9454|9444|9454|9444|9453|9443|8
1631872560000|2021-09-17 09:56:00|9453.8|9443.8|9451|9441|9453.8|9443.8|9450.8|9440.8|7
1631872570000|2021-09-17 09:56:10|9451.3|9441.3|9454.5|9444.5|9454.5|9444.5|9451.3|9441.3|6
1631872580000|2021-09-17 09:56:20|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453.3|9443.3|9
1631872590000|2021-09-17 09:56:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9453.5|9443.5|3
1631872600000|2021-09-17 09:56:40|9454.8|9444.8|9451|9441|9454.8|9444.8|9449.3|9439.3|12
1631872610000|2021-09-17 09:56:50|9450|9440|9448.5|9438.5|9450|9440|9448.3|9438.3|5
1631872620000|2021-09-17 09:57:00|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|5
1631872630000|2021-09-17 09:57:10|9446.8|9436.8|9442.8|9432.8|9446.8|9436.8|9442.8|9432.8|7
1631872650000|2021-09-17 09:57:30|9443|9433|9443|9433|9443|9433|9443|9433|1
1631872660000|2021-09-17 09:57:40|9442.3|9432.3|9442.3|9432.3|9442.5|9432.5|9441.3|9431.3|4
1631872670000|2021-09-17 09:57:50|9442.5|9432.5|9443.5|9433.5|9443.5|9433.5|9442.5|9432.5|7
1631872680000|2021-09-17 09:58:00|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|4
1631872690000|2021-09-17 09:58:10|9445|9435|9446|9436|9446.5|9436.5|9445|9435|7
1631872700000|2021-09-17 09:58:20|9446.3|9436.3|9443.3|9433.3|9446.3|9436.3|9442.8|9432.8|10
1631872710000|2021-09-17 09:58:30|9443.8|9433.8|9446.3|9436.3|9447.5|9437.5|9443.8|9433.8|7
1631872720000|2021-09-17 09:58:40|9446.5|9436.5|9447.5|9437.5|9447.5|9437.5|9446.5|9436.5|3
1631872730000|2021-09-17 09:58:50|9447.8|9437.8|9447.8|9437.8|9448|9438|9447.5|9437.5|5
1631872740000|2021-09-17 09:59:00|9447.3|9437.3|9441.8|9431.8|9448|9438|9441.8|9431.8|11
1631872750000|2021-09-17 09:59:10|9441|9431|9440.3|9430.3|9441|9431|9440.3|9430.3|7
1631872760000|2021-09-17 09:59:20|9440.5|9430.5|9445|9435|9445|9435|9440.5|9430.5|9
1631872770000|2021-09-17 09:59:30|9444.5|9434.5|9443.8|9433.8|9445.3|9435.3|9442.8|9432.8|16
1631872780000|2021-09-17 09:59:40|9444|9434|9443.8|9433.8|9444.5|9434.5|9443.5|9433.5|7
1631872790000|2021-09-17 09:59:50|9444.5|9434.5|9446.8|9436.8|9446.8|9436.8|9444.5|9434.5|6
1631872800000|2021-09-17 10:00:00|9446.5|9436.5|9441.5|9431.5|9446.5|9436.5|9441.3|9431.3|16
1631872810000|2021-09-17 10:00:10|9440.5|9430.5|9437.5|9427.5|9440.5|9430.5|9437.3|9427.3|7
1631872820000|2021-09-17 10:00:20|9438.5|9428.5|9439.8|9429.8|9439.8|9429.8|9438.5|9428.5|4
1631872830000|2021-09-17 10:00:30|9441.5|9431.5|9442.5|9432.5|9442.8|9432.8|9441.5|9431.5|6
1631872840000|2021-09-17 10:00:40|9442.8|9432.8|9441.3|9431.3|9442.8|9432.8|9441.3|9431.3|6
1631872850000|2021-09-17 10:00:50|9441|9431|9440.8|9430.8|9441.3|9431.3|9440.8|9430.8|5
1631872860000|2021-09-17 10:01:00|9440|9430|9436.8|9426.8|9440|9430|9436|9426|14
1631872870000|2021-09-17 10:01:10|9437.3|9427.3|9439.3|9429.3|9439.3|9429.3|9437.3|9427.3|4
1631872880000|2021-09-17 10:01:20|9439.5|9429.5|9439.3|9429.3|9440.5|9430.5|9439.3|9429.3|5
1631872890000|2021-09-17 10:01:30|9439.5|9429.5|9439.5|9429.5|9440.8|9430.8|9439.3|9429.3|5
1631872900000|2021-09-17 10:01:40|9439.3|9429.3|9440|9430|9440|9430|9439|9429|7
1631872910000|2021-09-17 10:01:50|9440.3|9430.3|9442.8|9432.8|9442.8|9432.8|9440.3|9430.3|10
1631872920000|2021-09-17 10:02:00|9442.5|9432.5|9445|9435|9445|9435|9442.5|9432.5|9
1631872930000|2021-09-17 10:02:10|9446.3|9436.3|9442.5|9432.5|9446.5|9436.5|9442.5|9432.5|11
1631872940000|2021-09-17 10:02:20|9443|9433|9443.3|9433.3|9443.3|9433.3|9443|9433|2
1631872950000|2021-09-17 10:02:30|9444|9434|9440|9430|9444|9434|9439.8|9429.8|9
1631872960000|2021-09-17 10:02:40|9440.3|9430.3|9439.3|9429.3|9440.3|9430.3|9439.3|9429.3|6
1631872970000|2021-09-17 10:02:50|9439.5|9429.5|9440.5|9430.5|9441.5|9431.5|9439.5|9429.5|6
1631872980000|2021-09-17 10:03:00|9441.5|9431.5|9441|9431|9441.5|9431.5|9441|9431|3
1631872990000|2021-09-17 10:03:10|9441.5|9431.5|9441|9431|9443|9433|9441|9431|6
1631873000000|2021-09-17 10:03:20|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1631873010000|2021-09-17 10:03:30|9440.8|9430.8|9440|9430|9440.8|9430.8|9440|9430|2
1631873020000|2021-09-17 10:03:40|9439|9429|9436|9426|9439.5|9429.5|9436|9426|14
1631873030000|2021-09-17 10:03:50|9435.8|9425.8|9434.5|9424.5|9436|9426|9434.5|9424.5|12
1631873040000|2021-09-17 10:04:00|9430.8|9420.8|9430.8|9420.8|9431.3|9421.3|9428.8|9418.8|16
1631873050000|2021-09-17 10:04:10|9431|9421|9431.5|9421.5|9433|9423|9430.8|9420.8|11
1631873060000|2021-09-17 10:04:20|9431.8|9421.8|9431.8|9421.8|9432.5|9422.5|9431.5|9421.5|9
1631873070000|2021-09-17 10:04:30|9432|9422|9431.3|9421.3|9432|9422|9431.3|9421.3|4
1631873080000|2021-09-17 10:04:40|9431|9421|9433.5|9423.5|9433.5|9423.5|9430.8|9420.8|10
1631873090000|2021-09-17 10:04:50|9433.8|9423.8|9437|9427|9437|9427|9433.8|9423.8|11
1631873100000|2021-09-17 10:05:00|9436.8|9426.8|9436|9426|9436.8|9426.8|9434.3|9424.3|8
1631873110000|2021-09-17 10:05:10|9435.8|9425.8|9437|9427|9437|9427|9435.8|9425.8|11
1631873120000|2021-09-17 10:05:20|9436.8|9426.8|9436|9426|9436.8|9426.8|9436|9426|4
1631873130000|2021-09-17 10:05:30|9435.8|9425.8|9435.8|9425.8|9435.8|9425.8|9435.5|9425.5|3
1631873140000|2021-09-17 10:05:40|9435.5|9425.5|9435|9425|9435.8|9425.8|9435|9425|4
1631873150000|2021-09-17 10:05:50|9433.5|9423.5|9432.5|9422.5|9433.8|9423.8|9432.3|9422.3|8
1631873160000|2021-09-17 10:06:00|9433|9423|9433.8|9423.8|9433.8|9423.8|9432|9422|11
1631873170000|2021-09-17 10:06:10|9434|9424|9435.3|9425.3|9435.3|9425.3|9433.8|9423.8|8
1631873180000|2021-09-17 10:06:20|9435.5|9425.5|9434|9424|9435.5|9425.5|9434|9424|6
1631873190000|2021-09-17 10:06:30|9434.3|9424.3|9437|9427|9437|9427|9434.3|9424.3|8
1631873200000|2021-09-17 10:06:40|9436.8|9426.8|9434|9424|9436.8|9426.8|9433.8|9423.8|7
1631873210000|2021-09-17 10:06:50|9434.3|9424.3|9432.3|9422.3|9434.3|9424.3|9431.8|9421.8|8
1631873220000|2021-09-17 10:07:00|9432|9422|9434|9424|9434|9424|9432|9422|5
1631873230000|2021-09-17 10:07:10|9434.3|9424.3|9434|9424|9434.5|9424.5|9433.3|9423.3|6
1631873250000|2021-09-17 10:07:30|9433.8|9423.8|9433.3|9423.3|9434|9424|9433.3|9423.3|5
1631873260000|2021-09-17 10:07:40|9433.5|9423.5|9434|9424|9434|9424|9432.3|9422.3|8
1631873270000|2021-09-17 10:07:50|9433.5|9423.5|9433.5|9423.5|9433.5|9423.5|9433|9423|7
1631873280000|2021-09-17 10:08:00|9433.3|9423.3|9434.5|9424.5|9434.5|9424.5|9433.3|9423.3|7
1631873290000|2021-09-17 10:08:10|9435|9425|9433.8|9423.8|9435|9425|9433.8|9423.8|4
1631873300000|2021-09-17 10:08:20|9434.5|9424.5|9437|9427|9437|9427|9434.5|9424.5|7
1631873310000|2021-09-17 10:08:30|9437.3|9427.3|9436.8|9426.8|9437.5|9427.5|9436.8|9426.8|5
1631873320000|2021-09-17 10:08:40|9437.3|9427.3|9437.5|9427.5|9437.5|9427.5|9437.3|9427.3|2
1631873330000|2021-09-17 10:08:50|9437.8|9427.8|9436.3|9426.3|9437.8|9427.8|9435.8|9425.8|7
1631873340000|2021-09-17 10:09:00|9436|9426|9437.5|9427.5|9437.5|9427.5|9435|9425|9
1631873350000|2021-09-17 10:09:10|9437.8|9427.8|9439.8|9429.8|9439.8|9429.8|9437.8|9427.8|5
1631873360000|2021-09-17 10:09:20|9439.5|9429.5|9440|9430|9440|9430|9439.3|9429.3|6
1631873370000|2021-09-17 10:09:30|9439.8|9429.8|9439|9429|9439.8|9429.8|9439|9429|2
1631873380000|2021-09-17 10:09:40|9438.5|9428.5|9439|9429|9439.3|9429.3|9437.8|9427.8|6
1631873390000|2021-09-17 10:09:50|9437.8|9427.8|9438.5|9428.5|9438.5|9428.5|9437.3|9427.3|11
1631873400000|2021-09-17 10:10:00|9438|9428|9438|9428|9438|9428|9437|9427|6
1631873410000|2021-09-17 10:10:10|9437|9427|9439.5|9429.5|9439.5|9429.5|9437|9427|10
1631873420000|2021-09-17 10:10:20|9439.3|9429.3|9438|9428|9439.3|9429.3|9437.8|9427.8|8
1631873430000|2021-09-17 10:10:30|9437.8|9427.8|9437.3|9427.3|9437.8|9427.8|9437|9427|8
1631873440000|2021-09-17 10:10:40|9437.5|9427.5|9439.3|9429.3|9439.3|9429.3|9437.5|9427.5|5
1631873450000|2021-09-17 10:10:50|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1631873460000|2021-09-17 10:11:00|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|2
1631873470000|2021-09-17 10:11:10|9439.5|9429.5|9439.8|9429.8|9439.8|9429.8|9439.5|9429.5|2
1631873480000|2021-09-17 10:11:20|9440.3|9430.3|9441.3|9431.3|9441.5|9431.5|9440.3|9430.3|6
1631873490000|2021-09-17 10:11:30|9441|9431|9441.5|9431.5|9441.5|9431.5|9440.3|9430.3|6
1631873500000|2021-09-17 10:11:40|9441.3|9431.3|9440|9430|9441.3|9431.3|9439.8|9429.8|5
1631873510000|2021-09-17 10:11:50|9439.8|9429.8|9439.8|9429.8|9440.3|9430.3|9439.8|9429.8|5
1631873520000|2021-09-17 10:12:00|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1631873530000|2021-09-17 10:12:10|9439.3|9429.3|9435.8|9425.8|9439.3|9429.3|9434.5|9424.5|10
1631873540000|2021-09-17 10:12:20|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|3
1631873550000|2021-09-17 10:12:30|9437|9427|9438.5|9428.5|9439.5|9429.5|9437|9427|9
1631873560000|2021-09-17 10:12:40|9438.3|9428.3|9438|9428|9438.8|9428.8|9438|9428|5
1631873570000|2021-09-17 10:12:50|9437.8|9427.8|9438|9428|9438|9428|9437.8|9427.8|2
1631873580000|2021-09-17 10:13:00|9437.5|9427.5|9438|9428|9439.3|9429.3|9436.5|9426.5|11
1631873590000|2021-09-17 10:13:10|9438.8|9428.8|9439.3|9429.3|9439.3|9429.3|9438.5|9428.5|4
1631873600000|2021-09-17 10:13:20|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9439.8|9429.8|6
1631873610000|2021-09-17 10:13:30|9441|9431|9440.8|9430.8|9441|9431|9439.8|9429.8|5
1631873620000|2021-09-17 10:13:40|9441|9431|9441.5|9431.5|9441.8|9431.8|9441|9431|3
1631873630000|2021-09-17 10:13:50|9441.3|9431.3|9441|9431|9441.3|9431.3|9441|9431|2
1631873640000|2021-09-17 10:14:00|9441.3|9431.3|9442|9432|9442|9432|9440.3|9430.3|9
1631873660000|2021-09-17 10:14:20|9442.8|9432.8|9444.5|9434.5|9444.8|9434.8|9442.8|9432.8|7
1631873670000|2021-09-17 10:14:30|9444.8|9434.8|9444.3|9434.3|9444.8|9434.8|9443.3|9433.3|6
1631873680000|2021-09-17 10:14:40|9444.8|9434.8|9444.3|9434.3|9444.8|9434.8|9444.3|9434.3|4
1631873690000|2021-09-17 10:14:50|9444|9434|9443|9433|9444|9434|9443|9433|9
1631873700000|2021-09-17 10:15:00|9443.3|9433.3|9441|9431|9443.8|9433.8|9441|9431|10
1631873710000|2021-09-17 10:15:10|9440.8|9430.8|9439.8|9429.8|9440.8|9430.8|9439.8|9429.8|9
1631873720000|2021-09-17 10:15:20|9439.3|9429.3|9441|9431|9441.3|9431.3|9439.3|9429.3|8
1631873730000|2021-09-17 10:15:30|9441.3|9431.3|9441.5|9431.5|9442.5|9432.5|9441.3|9431.3|8
1631873740000|2021-09-17 10:15:40|9442|9432|9440.5|9430.5|9442|9432|9440.3|9430.3|6
1631873750000|2021-09-17 10:15:50|9440.8|9430.8|9446.3|9436.3|9446.8|9436.8|9440.5|9430.5|11
1631873760000|2021-09-17 10:16:00|9445.8|9435.8|9448|9438|9448.3|9438.3|9445.8|9435.8|4
1631873770000|2021-09-17 10:16:10|9448.3|9438.3|9452.3|9442.3|9452.3|9442.3|9448.3|9438.3|7
1631873780000|2021-09-17 10:16:20|9452|9442|9451.5|9441.5|9452|9442|9451.5|9441.5|5
1631873790000|2021-09-17 10:16:30|9452.3|9442.3|9453.8|9443.8|9454|9444|9452.3|9442.3|6
1631873800000|2021-09-17 10:16:40|9454|9444|9454|9444|9454|9444|9454|9444|1
1631873810000|2021-09-17 10:16:50|9453.8|9443.8|9456.5|9446.5|9456.5|9446.5|9453.8|9443.8|3
1631873820000|2021-09-17 10:17:00|9456.8|9446.8|9456.3|9446.3|9456.8|9446.8|9455.5|9445.5|8
1631873840000|2021-09-17 10:17:20|9456|9446|9456|9446|9456|9446|9456|9446|1
1631873850000|2021-09-17 10:17:30|9455.8|9445.8|9458|9448|9458|9448|9455.5|9445.5|3
1631873860000|2021-09-17 10:17:40|9458.3|9448.3|9459|9449|9459.3|9449.3|9458.3|9448.3|4
1631873870000|2021-09-17 10:17:50|9460.5|9450.5|9462|9452|9463.5|9453.5|9460.5|9450.5|9
1631873880000|2021-09-17 10:18:00|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9460.8|9450.8|4
1631873890000|2021-09-17 10:18:10|9461|9451|9461.8|9451.8|9462|9452|9461|9451|3
1631873900000|2021-09-17 10:18:20|9461.5|9451.5|9458|9448|9461.5|9451.5|9457.8|9447.8|7
1631873910000|2021-09-17 10:18:30|9457.8|9447.8|9457.8|9447.8|9457.8|9447.8|9457|9447|9
1631873920000|2021-09-17 10:18:40|9457.5|9447.5|9456.5|9446.5|9457.5|9447.5|9456.3|9446.3|4
1631873930000|2021-09-17 10:18:50|9456|9446|9454.5|9444.5|9456|9446|9454.5|9444.5|8
1631873940000|2021-09-17 10:19:00|9454.3|9444.3|9452.3|9442.3|9454.3|9444.3|9452.3|9442.3|5
1631873950000|2021-09-17 10:19:10|9451.8|9441.8|9453.8|9443.8|9453.8|9443.8|9451.8|9441.8|10
1631873960000|2021-09-17 10:19:20|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631873970000|2021-09-17 10:19:30|9455|9445|9454.8|9444.8|9455|9445|9454.8|9444.8|2
1631873980000|2021-09-17 10:19:40|9454.5|9444.5|9454.5|9444.5|9455.3|9445.3|9454.5|9444.5|5
1631873990000|2021-09-17 10:19:50|9453.8|9443.8|9450.5|9440.5|9454|9444|9450.5|9440.5|10
1631874000000|2021-09-17 10:20:00|9451|9441|9446.8|9436.8|9451|9441|9446.8|9436.8|13
1631874010000|2021-09-17 10:20:10|9446.5|9436.5|9448|9438|9448.8|9438.8|9446.5|9436.5|10
1631874020000|2021-09-17 10:20:20|9448.5|9438.5|9449.3|9439.3|9449.3|9439.3|9448.5|9438.5|2
1631874030000|2021-09-17 10:20:30|9449.8|9439.8|9448.3|9438.3|9449.8|9439.8|9448|9438|10
1631874040000|2021-09-17 10:20:40|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.5|9436.5|10
1631874050000|2021-09-17 10:20:50|9446.5|9436.5|9448.5|9438.5|9448.5|9438.5|9445.8|9435.8|9
1631874060000|2021-09-17 10:21:00|9448.8|9438.8|9451.3|9441.3|9451.3|9441.3|9448.8|9438.8|9
1631874070000|2021-09-17 10:21:10|9451|9441|9449|9439|9451|9441|9449|9439|7
1631874080000|2021-09-17 10:21:20|9448.8|9438.8|9449.3|9439.3|9449.3|9439.3|9448.5|9438.5|4
1631874100000|2021-09-17 10:21:40|9450|9440|9450.3|9440.3|9451.3|9441.3|9450|9440|4
1631874110000|2021-09-17 10:21:50|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|2
1631874120000|2021-09-17 10:22:00|9451|9441|9451|9441|9451|9441|9451|9441|1
1631874130000|2021-09-17 10:22:10|9452|9442|9449.3|9439.3|9452|9442|9449.3|9439.3|5
1631874140000|2021-09-17 10:22:20|9448.8|9438.8|9447|9437|9448.8|9438.8|9447|9437|6
1631874150000|2021-09-17 10:22:30|9447.3|9437.3|9448.3|9438.3|9448.5|9438.5|9447.3|9437.3|8
1631874160000|2021-09-17 10:22:40|9448|9438|9448|9438|9449.5|9439.5|9448|9438|7
1631874170000|2021-09-17 10:22:50|9448.3|9438.3|9449.8|9439.8|9449.8|9439.8|9448|9438|6
1631874180000|2021-09-17 10:23:00|9450.3|9440.3|9449.3|9439.3|9450.3|9440.3|9449.3|9439.3|3
1631874190000|2021-09-17 10:23:10|9449|9439|9449.5|9439.5|9450|9440|9449|9439|9
1631874200000|2021-09-17 10:23:20|9449.3|9439.3|9449.3|9439.3|9449.5|9439.5|9449.3|9439.3|3
1631874210000|2021-09-17 10:23:30|9449.8|9439.8|9452.3|9442.3|9452.5|9442.5|9449.8|9439.8|3
1631874220000|2021-09-17 10:23:40|9452.5|9442.5|9450|9440|9452.8|9442.8|9450|9440|4
1631874230000|2021-09-17 10:23:50|9450.3|9440.3|9448.8|9438.8|9451|9441|9448.8|9438.8|9
1631874240000|2021-09-17 10:24:00|9449|9439|9448.3|9438.3|9449|9439|9448.3|9438.3|8
1631874250000|2021-09-17 10:24:10|9448.5|9438.5|9449|9439|9450.3|9440.3|9448.5|9438.5|12
1631874260000|2021-09-17 10:24:20|9448.8|9438.8|9448.8|9438.8|9449.8|9439.8|9448.5|9438.5|11
1631874270000|2021-09-17 10:24:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1631874280000|2021-09-17 10:24:40|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9447.3|9437.3|7
1631874290000|2021-09-17 10:24:50|9446.8|9436.8|9450|9440|9450|9440|9446.8|9436.8|7
1631874300000|2021-09-17 10:25:00|9449.8|9439.8|9447.8|9437.8|9450.5|9440.5|9447.8|9437.8|11
1631874310000|2021-09-17 10:25:10|9448|9438|9449|9439|9449.3|9439.3|9448|9438|4
1631874320000|2021-09-17 10:25:20|9449.3|9439.3|9449|9439|9450.3|9440.3|9449|9439|6
1631874330000|2021-09-17 10:25:30|9449.3|9439.3|9450|9440|9450|9440|9449.3|9439.3|4
1631874340000|2021-09-17 10:25:40|9449.8|9439.8|9448.8|9438.8|9450|9440|9448.8|9438.8|6
1631874350000|2021-09-17 10:25:50|9448.5|9438.5|9447.3|9437.3|9449|9439|9447.3|9437.3|8
1631874360000|2021-09-17 10:26:00|9447|9437|9446.3|9436.3|9447|9437|9446.3|9436.3|8
1631874370000|2021-09-17 10:26:10|9446|9436|9445.8|9435.8|9446|9436|9445.8|9435.8|2
1631874380000|2021-09-17 10:26:20|9445.5|9435.5|9443.5|9433.5|9445.8|9435.8|9443.5|9433.5|10
1631874390000|2021-09-17 10:26:30|9443.3|9433.3|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|4
1631874400000|2021-09-17 10:26:40|9443|9433|9445.5|9435.5|9445.5|9435.5|9442.5|9432.5|6
1631874410000|2021-09-17 10:26:50|9445.8|9435.8|9447.3|9437.3|9447.3|9437.3|9445.8|9435.8|10
1631874420000|2021-09-17 10:27:00|9447|9437|9447.3|9437.3|9447.5|9437.5|9446.8|9436.8|6
1631874430000|2021-09-17 10:27:10|9447.5|9437.5|9446.3|9436.3|9447.5|9437.5|9445.8|9435.8|4
1631874440000|2021-09-17 10:27:20|9446.8|9436.8|9448.8|9438.8|9448.8|9438.8|9446.8|9436.8|7
1631874450000|2021-09-17 10:27:30|9449|9439|9450.8|9440.8|9450.8|9440.8|9449|9439|9
1631874460000|2021-09-17 10:27:40|9450.5|9440.5|9449.8|9439.8|9451.3|9441.3|9449.8|9439.8|6
1631874470000|2021-09-17 10:27:50|9450.3|9440.3|9450|9440|9450.8|9440.8|9449.8|9439.8|8
1631874480000|2021-09-17 10:28:00|9450.3|9440.3|9449.3|9439.3|9450.5|9440.5|9449.3|9439.3|5
1631874490000|2021-09-17 10:28:10|9449|9439|9450|9440|9450|9440|9449|9439|4
1631874500000|2021-09-17 10:28:20|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|9450.3|9440.3|1
1631874510000|2021-09-17 10:28:30|9450.5|9440.5|9451.3|9441.3|9451.3|9441.3|9450.5|9440.5|2
1631874520000|2021-09-17 10:28:40|9450.8|9440.8|9450.8|9440.8|9450.8|9440.8|9450.3|9440.3|8
1631874530000|2021-09-17 10:28:50|9451|9441|9450.5|9440.5|9451.3|9441.3|9450|9440|7
1631874540000|2021-09-17 10:29:00|9451|9441|9450|9440|9451|9441|9449.8|9439.8|9
1631874550000|2021-09-17 10:29:10|9449.8|9439.8|9449|9439|9449.8|9439.8|9448.8|9438.8|4
1631874560000|2021-09-17 10:29:20|9448.8|9438.8|9448.3|9438.3|9448.8|9438.8|9448.3|9438.3|3
1631874570000|2021-09-17 10:29:30|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1631874580000|2021-09-17 10:29:40|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.8|9437.8|3
1631874590000|2021-09-17 10:29:50|9448.5|9438.5|9450.5|9440.5|9451.5|9441.5|9448.5|9438.5|8
1631874600000|2021-09-17 10:30:00|9451|9441|9449|9439|9451|9441|9448.8|9438.8|11
1631874610000|2021-09-17 10:30:10|9448.8|9438.8|9448.5|9438.5|9449|9439|9448.5|9438.5|5
1631874620000|2021-09-17 10:30:20|9448.3|9438.3|9447.8|9437.8|9448.3|9438.3|9447.5|9437.5|9
1631874630000|2021-09-17 10:30:30|9448.3|9438.3|9451.3|9441.3|9451.3|9441.3|9448.3|9438.3|5
1631874640000|2021-09-17 10:30:40|9451.5|9441.5|9453.5|9443.5|9453.8|9443.8|9451.5|9441.5|12
1631874650000|2021-09-17 10:30:50|9453.8|9443.8|9454.3|9444.3|9454.5|9444.5|9453.8|9443.8|5
1631874660000|2021-09-17 10:31:00|9453.8|9443.8|9453.5|9443.5|9454.3|9444.3|9453|9443|8
1631874670000|2021-09-17 10:31:10|9453|9443|9452.8|9442.8|9453.5|9443.5|9452.5|9442.5|5
1631874680000|2021-09-17 10:31:20|9453|9443|9454|9444|9454|9444|9453|9443|5
1631874690000|2021-09-17 10:31:30|9454.3|9444.3|9453.8|9443.8|9454.3|9444.3|9453.8|9443.8|5
1631874700000|2021-09-17 10:31:40|9453.5|9443.5|9453.5|9443.5|9453.8|9443.8|9453.3|9443.3|4
1631874710000|2021-09-17 10:31:50|9453.8|9443.8|9451.8|9441.8|9453.8|9443.8|9451.8|9441.8|4
1631874720000|2021-09-17 10:32:00|9451.5|9441.5|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|7
1631874730000|2021-09-17 10:32:10|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|2
1631874740000|2021-09-17 10:32:20|9450|9440|9453.3|9443.3|9453.3|9443.3|9450|9440|12
1631874750000|2021-09-17 10:32:30|9453|9443|9453.5|9443.5|9453.5|9443.5|9451.8|9441.8|7
1631874760000|2021-09-17 10:32:40|9453.8|9443.8|9452.8|9442.8|9454|9444|9452.8|9442.8|8
1631874770000|2021-09-17 10:32:50|9453|9443|9452.5|9442.5|9454|9444|9452.5|9442.5|4
1631874780000|2021-09-17 10:33:00|9452.8|9442.8|9452.5|9442.5|9454|9444|9452.5|9442.5|5
1631874790000|2021-09-17 10:33:10|9451.8|9441.8|9452|9442|9453|9443|9451.8|9441.8|7
1631874800000|2021-09-17 10:33:20|9452.8|9442.8|9453|9443|9453|9443|9452.5|9442.5|4
1631874810000|2021-09-17 10:33:30|9453.5|9443.5|9455.8|9445.8|9455.8|9445.8|9453.5|9443.5|7
1631874820000|2021-09-17 10:33:40|9456|9446|9458.8|9448.8|9458.8|9448.8|9456|9446|3
1631874830000|2021-09-17 10:33:50|9459.3|9449.3|9458|9448|9459.5|9449.5|9458|9448|11
1631874840000|2021-09-17 10:34:00|9457.8|9447.8|9458.8|9448.8|9458.8|9448.8|9457.8|9447.8|4
1631874850000|2021-09-17 10:34:10|9459|9449|9460.5|9450.5|9460.5|9450.5|9459|9449|3
1631874860000|2021-09-17 10:34:20|9460|9450|9460.5|9450.5|9460.5|9450.5|9460|9450|4
1631874870000|2021-09-17 10:34:30|9459.8|9449.8|9459.8|9449.8|9460|9450|9459.3|9449.3|6
1631874880000|2021-09-17 10:34:40|9460|9450|9459.8|9449.8|9460|9450|9459.8|9449.8|2
1631874890000|2021-09-17 10:34:50|9460|9450|9460|9450|9460|9450|9459.8|9449.8|3
1631874900000|2021-09-17 10:35:00|9459.8|9449.8|9458|9448|9459.8|9449.8|9458|9448|9
1631874910000|2021-09-17 10:35:10|9457.8|9447.8|9455.3|9445.3|9457.8|9447.8|9455.3|9445.3|11
1631874920000|2021-09-17 10:35:20|9454.8|9444.8|9453.5|9443.5|9454.8|9444.8|9452.8|9442.8|7
1631874930000|2021-09-17 10:35:30|9453.8|9443.8|9453.3|9443.3|9454.3|9444.3|9453.3|9443.3|7
1631874940000|2021-09-17 10:35:40|9453|9443|9453.3|9443.3|9453.5|9443.5|9452.8|9442.8|7
1631874950000|2021-09-17 10:35:50|9453|9443|9452.5|9442.5|9453|9443|9452.3|9442.3|7
1631874960000|2021-09-17 10:36:00|9452.8|9442.8|9452.5|9442.5|9452.8|9442.8|9452.5|9442.5|2
1631874970000|2021-09-17 10:36:10|9452.8|9442.8|9452.5|9442.5|9453|9443|9452.5|9442.5|4
1631874980000|2021-09-17 10:36:20|9452|9442|9452.5|9442.5|9452.5|9442.5|9452|9442|2
1631874990000|2021-09-17 10:36:30|9452.3|9442.3|9451.3|9441.3|9452.3|9442.3|9451.3|9441.3|4
1631875000000|2021-09-17 10:36:40|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|2
1631875010000|2021-09-17 10:36:50|9451.5|9441.5|9451.3|9441.3|9451.5|9441.5|9451.3|9441.3|2
1631875020000|2021-09-17 10:37:00|9451|9441|9452|9442|9452|9442|9448.8|9438.8|6
1631875030000|2021-09-17 10:37:10|9451.5|9441.5|9451.5|9441.5|9452|9442|9451.5|9441.5|5
1631875060000|2021-09-17 10:37:40|9451.3|9441.3|9449.3|9439.3|9451.3|9441.3|9449.3|9439.3|2
1631875070000|2021-09-17 10:37:50|9449|9439|9447.3|9437.3|9449|9439|9447.3|9437.3|4
1631875080000|2021-09-17 10:38:00|9447|9437|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|5
1631875090000|2021-09-17 10:38:10|9446|9436|9447.5|9437.5|9447.5|9437.5|9445.8|9435.8|5
1631875100000|2021-09-17 10:38:20|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.3|9436.3|5
1631875110000|2021-09-17 10:38:30|9447.3|9437.3|9447|9437|9447.3|9437.3|9446.8|9436.8|5
1631875120000|2021-09-17 10:38:40|9446.8|9436.8|9448.3|9438.3|9448.3|9438.3|9446.8|9436.8|5
1631875130000|2021-09-17 10:38:50|9448|9438|9448.8|9438.8|9448.8|9438.8|9448|9438|3
1631875150000|2021-09-17 10:39:10|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.5|9436.5|5
1631875180000|2021-09-17 10:39:40|9446.8|9436.8|9446.5|9436.5|9446.8|9436.8|9446.5|9436.5|4
1631875190000|2021-09-17 10:39:50|9446.8|9436.8|9443.5|9433.5|9446.8|9436.8|9443.5|9433.5|13
1631875200000|2021-09-17 10:40:00|9444|9434|9444.8|9434.8|9444.8|9434.8|9443.8|9433.8|6
1631875210000|2021-09-17 10:40:10|9445|9435|9447|9437|9447|9437|9445|9435|10
1631875220000|2021-09-17 10:40:20|9447.5|9437.5|9447.3|9437.3|9447.5|9437.5|9447.3|9437.3|2
1631875230000|2021-09-17 10:40:30|9447.5|9437.5|9447.8|9437.8|9448|9438|9447.5|9437.5|5
1631875240000|2021-09-17 10:40:40|9448.5|9438.5|9449|9439|9449.5|9439.5|9448.5|9438.5|4
1631875260000|2021-09-17 10:41:00|9449.3|9439.3|9448.8|9438.8|9449.8|9439.8|9448.8|9438.8|4
1631875270000|2021-09-17 10:41:10|9449|9439|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1631875280000|2021-09-17 10:41:20|9450.3|9440.3|9449.8|9439.8|9451.5|9441.5|9449.8|9439.8|7
1631875290000|2021-09-17 10:41:30|9449.5|9439.5|9449.8|9439.8|9449.8|9439.8|9449.5|9439.5|4
1631875300000|2021-09-17 10:41:40|9449.5|9439.5|9449|9439|9449.5|9439.5|9447.8|9437.8|7
1631875310000|2021-09-17 10:41:50|9448.3|9438.3|9448.8|9438.8|9449.8|9439.8|9448|9438|8
1631875320000|2021-09-17 10:42:00|9448.3|9438.3|9444.5|9434.5|9448.3|9438.3|9444.5|9434.5|10
1631875330000|2021-09-17 10:42:10|9444.3|9434.3|9442.8|9432.8|9444.5|9434.5|9442|9432|8
1631875340000|2021-09-17 10:42:20|9443.3|9433.3|9444.5|9434.5|9445|9435|9443.3|9433.3|9
1631875350000|2021-09-17 10:42:30|9444.8|9434.8|9444.3|9434.3|9445.8|9435.8|9443.5|9433.5|9
1631875360000|2021-09-17 10:42:40|9444|9434|9442.8|9432.8|9444.3|9434.3|9442.8|9432.8|6
1631875370000|2021-09-17 10:42:50|9443|9433|9443|9433|9443|9433|9443|9433|1
1631875380000|2021-09-17 10:43:00|9443.3|9433.3|9445.8|9435.8|9445.8|9435.8|9443.3|9433.3|7
1631875390000|2021-09-17 10:43:10|9446|9436|9446|9436|9446.5|9436.5|9444.8|9434.8|8
1631875400000|2021-09-17 10:43:20|9445.8|9435.8|9444.5|9434.5|9446.8|9436.8|9444.5|9434.5|10
1631875410000|2021-09-17 10:43:30|9444.3|9434.3|9444.3|9434.3|9444.3|9434.3|9443.8|9433.8|6
1631875420000|2021-09-17 10:43:40|9444.5|9434.5|9443.8|9433.8|9446.8|9436.8|9443.8|9433.8|8
1631875430000|2021-09-17 10:43:50|9443.5|9433.5|9444.3|9434.3|9444.5|9434.5|9443.5|9433.5|4
1631875440000|2021-09-17 10:44:00|9444.5|9434.5|9444.5|9434.5|9445.3|9435.3|9444.5|9434.5|4
1631875450000|2021-09-17 10:44:10|9445|9435|9444.8|9434.8|9445|9435|9444.5|9434.5|5
1631875460000|2021-09-17 10:44:20|9445|9435|9445|9435|9445|9435|9445|9435|1
1631875470000|2021-09-17 10:44:30|9444.8|9434.8|9442.5|9432.5|9444.8|9434.8|9442.5|9432.5|3
1631875480000|2021-09-17 10:44:40|9443.3|9433.3|9445.3|9435.3|9445.3|9435.3|9443.3|9433.3|12
1631875490000|2021-09-17 10:44:50|9445.5|9435.5|9446.3|9436.3|9446.3|9436.3|9445.5|9435.5|4
1631875500000|2021-09-17 10:45:00|9446.5|9436.5|9445.8|9435.8|9448.5|9438.5|9445.8|9435.8|12
1631875510000|2021-09-17 10:45:10|9445.3|9435.3|9444.5|9434.5|9446|9436|9444.5|9434.5|8
1631875520000|2021-09-17 10:45:20|9444.8|9434.8|9445.5|9435.5|9446.3|9436.3|9444.5|9434.5|12
1631875530000|2021-09-17 10:45:30|9445.8|9435.8|9446|9436|9446.3|9436.3|9445.8|9435.8|3
1631875540000|2021-09-17 10:45:40|9446.3|9436.3|9446.5|9436.5|9446.5|9436.5|9446.3|9436.3|2
1631875550000|2021-09-17 10:45:50|9446.8|9436.8|9447|9437|9447|9437|9446.8|9436.8|2
1631875560000|2021-09-17 10:46:00|9447.5|9437.5|9449|9439|9449|9439|9447.5|9437.5|4
1631875580000|2021-09-17 10:46:20|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|9448.8|9438.8|1
1631875590000|2021-09-17 10:46:30|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449|9439|4
1631875600000|2021-09-17 10:46:40|9449|9439|9449.3|9439.3|9449.3|9439.3|9448.3|9438.3|5
1631875610000|2021-09-17 10:46:50|9449.5|9439.5|9450.5|9440.5|9450.5|9440.5|9449.5|9439.5|3
1631875620000|2021-09-17 10:47:00|9451|9441|9450.3|9440.3|9451|9441|9450.3|9440.3|2
1631875630000|2021-09-17 10:47:10|9450.8|9440.8|9450|9440|9450.8|9440.8|9449.5|9439.5|8
1631875640000|2021-09-17 10:47:20|9450.5|9440.5|9453.3|9443.3|9453.3|9443.3|9450.5|9440.5|10
1631875650000|2021-09-17 10:47:30|9453.5|9443.5|9451.3|9441.3|9453.5|9443.5|9451.3|9441.3|7
1631875660000|2021-09-17 10:47:40|9451.5|9441.5|9452|9442|9452|9442|9451.3|9441.3|8
1631875670000|2021-09-17 10:47:50|9452.5|9442.5|9452.5|9442.5|9454|9444|9452|9442|7
1631875680000|2021-09-17 10:48:00|9452.3|9442.3|9453|9443|9453.3|9443.3|9452.3|9442.3|5
1631875690000|2021-09-17 10:48:10|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|9452.8|9442.8|1
1631875700000|2021-09-17 10:48:20|9452.5|9442.5|9450.3|9440.3|9452.5|9442.5|9450.3|9440.3|9
1631875710000|2021-09-17 10:48:30|9450|9440|9450.3|9440.3|9450.3|9440.3|9450|9440|2
1631875720000|2021-09-17 10:48:40|9450.5|9440.5|9453.5|9443.5|9453.5|9443.5|9450.5|9440.5|4
1631875730000|2021-09-17 10:48:50|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631875740000|2021-09-17 10:49:00|9453.5|9443.5|9451.8|9441.8|9453.5|9443.5|9451.5|9441.5|6
1631875750000|2021-09-17 10:49:10|9451.5|9441.5|9451|9441|9451.5|9441.5|9451|9441|2
1631875760000|2021-09-17 10:49:20|9450.5|9440.5|9449|9439|9450.5|9440.5|9449|9439|4
1631875770000|2021-09-17 10:49:30|9448.8|9438.8|9447.3|9437.3|9448.8|9438.8|9447|9437|8
1631875780000|2021-09-17 10:49:40|9447.5|9437.5|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|4
1631875790000|2021-09-17 10:49:50|9448.5|9438.5|9449.8|9439.8|9450|9440|9448.5|9438.5|10
1631875800000|2021-09-17 10:50:00|9450|9440|9448|9438|9450.8|9440.8|9447.8|9437.8|8
1631875810000|2021-09-17 10:50:10|9448.5|9438.5|9447|9437|9448.5|9438.5|9446.8|9436.8|6
1631875820000|2021-09-17 10:50:20|9446.8|9436.8|9446.8|9436.8|9447.3|9437.3|9446.5|9436.5|8
1631875830000|2021-09-17 10:50:30|9447|9437|9449.5|9439.5|9449.5|9439.5|9447|9437|5
1631875840000|2021-09-17 10:50:40|9449.8|9439.8|9449.3|9439.3|9449.8|9439.8|9449.3|9439.3|4
1631875850000|2021-09-17 10:50:50|9449.8|9439.8|9449.5|9439.5|9450|9440|9449.5|9439.5|5
1631875860000|2021-09-17 10:51:00|9449.8|9439.8|9449.3|9439.3|9450|9440|9449.3|9439.3|3
1631875870000|2021-09-17 10:51:10|9449.8|9439.8|9449|9439|9449.8|9439.8|9449|9439|3
1631875880000|2021-09-17 10:51:20|9448.8|9438.8|9448.5|9438.5|9448.8|9438.8|9448.5|9438.5|2
1631875890000|2021-09-17 10:51:30|9448|9438|9446|9436|9448|9438|9446|9436|5
1631875900000|2021-09-17 10:51:40|9445.8|9435.8|9444.8|9434.8|9445.8|9435.8|9444.3|9434.3|12
1631875910000|2021-09-17 10:51:50|9444.5|9434.5|9445.8|9435.8|9445.8|9435.8|9444.5|9434.5|7
1631875920000|2021-09-17 10:52:00|9446|9436|9446|9436|9446|9436|9446|9436|1
1631875930000|2021-09-17 10:52:10|9445|9435|9446.5|9436.5|9446.5|9436.5|9445|9435|6
1631875940000|2021-09-17 10:52:20|9446|9436|9448|9438|9448|9438|9446|9436|7
1631875950000|2021-09-17 10:52:30|9448.5|9438.5|9448.5|9438.5|9450|9440|9448.5|9438.5|7
1631875960000|2021-09-17 10:52:40|9447.8|9437.8|9448|9438|9448|9438|9447.8|9437.8|4
1631875980000|2021-09-17 10:53:00|9447.8|9437.8|9447.3|9437.3|9447.8|9437.8|9446.5|9436.5|6
1631875990000|2021-09-17 10:53:10|9447|9437|9446.3|9436.3|9447|9437|9445.5|9435.5|8
1631876000000|2021-09-17 10:53:20|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445|9435|4
1631876010000|2021-09-17 10:53:30|9445.3|9435.3|9444.5|9434.5|9445.5|9435.5|9444.5|9434.5|7
1631876020000|2021-09-17 10:53:40|9445.3|9435.3|9447.3|9437.3|9447.5|9437.5|9445.3|9435.3|10
1631876030000|2021-09-17 10:53:50|9447.5|9437.5|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|5
1631876040000|2021-09-17 10:54:00|9448|9438|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|12
1631876050000|2021-09-17 10:54:10|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|9447.3|9437.3|1
1631876060000|2021-09-17 10:54:20|9447.5|9437.5|9448.8|9438.8|9448.8|9438.8|9447.5|9437.5|4
1631876070000|2021-09-17 10:54:30|9449|9439|9449|9439|9449|9439|9449|9439|1
1631876080000|2021-09-17 10:54:40|9449.3|9439.3|9449|9439|9450|9440|9449|9439|7
1631876090000|2021-09-17 10:54:50|9449.3|9439.3|9449.5|9439.5|9449.8|9439.8|9449.3|9439.3|3
1631876100000|2021-09-17 10:55:00|9449.3|9439.3|9448.5|9438.5|9449.3|9439.3|9448.5|9438.5|4
1631876120000|2021-09-17 10:55:20|9448.3|9438.3|9447|9437|9448.3|9438.3|9447|9437|6
1631876130000|2021-09-17 10:55:30|9446.5|9436.5|9448.5|9438.5|9449|9439|9446.5|9436.5|6
1631876150000|2021-09-17 10:55:50|9448.8|9438.8|9447.8|9437.8|9449.8|9439.8|9447.8|9437.8|7
1631876160000|2021-09-17 10:56:00|9448|9438|9448.5|9438.5|9448.5|9438.5|9448|9438|3
1631876170000|2021-09-17 10:56:10|9449|9439|9446.8|9436.8|9449|9439|9446.8|9436.8|6
1631876180000|2021-09-17 10:56:20|9446.5|9436.5|9445.8|9435.8|9447|9437|9445.5|9435.5|8
1631876190000|2021-09-17 10:56:30|9446|9436|9445.3|9435.3|9446|9436|9445|9435|8
1631876200000|2021-09-17 10:56:40|9445.5|9435.5|9445.5|9435.5|9445.5|9435.5|9445|9435|5
1631876210000|2021-09-17 10:56:50|9446|9436|9446|9436|9446|9436|9446|9436|1
1631876220000|2021-09-17 10:57:00|9445.5|9435.5|9443.5|9433.5|9445.5|9435.5|9443.5|9433.5|6
1631876230000|2021-09-17 10:57:10|9443.3|9433.3|9445.8|9435.8|9445.8|9435.8|9443.3|9433.3|9
1631876240000|2021-09-17 10:57:20|9445.5|9435.5|9446.5|9436.5|9446.5|9436.5|9444.5|9434.5|13
1631876250000|2021-09-17 10:57:30|9446.3|9436.3|9448.3|9438.3|9448.3|9438.3|9446.3|9436.3|6
1631876260000|2021-09-17 10:57:40|9448.5|9438.5|9451|9441|9451.8|9441.8|9448.5|9438.5|10
1631876270000|2021-09-17 10:57:50|9450.3|9440.3|9449.3|9439.3|9450.3|9440.3|9448.8|9438.8|5
1631876280000|2021-09-17 10:58:00|9448.8|9438.8|9447.3|9437.3|9449.3|9439.3|9447.3|9437.3|8
1631876290000|2021-09-17 10:58:10|9447.5|9437.5|9447.5|9437.5|9449|9439|9447.5|9437.5|7
1631876300000|2021-09-17 10:58:20|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|9447.8|9437.8|1
1631876310000|2021-09-17 10:58:30|9448|9438|9449.3|9439.3|9449.3|9439.3|9448|9438|6
1631876320000|2021-09-17 10:58:40|9449.5|9439.5|9449.3|9439.3|9451|9441|9449.3|9439.3|8
1631876330000|2021-09-17 10:58:50|9449.5|9439.5|9450.3|9440.3|9450.3|9440.3|9449.5|9439.5|5
1631876340000|2021-09-17 10:59:00|9450.5|9440.5|9451.5|9441.5|9451.8|9441.8|9450.5|9440.5|6
1631876350000|2021-09-17 10:59:10|9451.8|9441.8|9449.8|9439.8|9451.8|9441.8|9449.8|9439.8|7
1631876360000|2021-09-17 10:59:20|9450|9440|9452.5|9442.5|9452.5|9442.5|9450|9440|4
1631876370000|2021-09-17 10:59:30|9452.8|9442.8|9454.5|9444.5|9454.5|9444.5|9452.8|9442.8|8
1631876380000|2021-09-17 10:59:40|9452.8|9442.8|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|3
1631876390000|2021-09-17 10:59:50|9452|9442|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|7
1631876400000|2021-09-17 11:00:00|9452.8|9442.8|9453.3|9443.3|9453.3|9443.3|9452.5|9442.5|6
1631876410000|2021-09-17 11:00:10|9453.8|9443.8|9451.3|9441.3|9453.8|9443.8|9451.3|9441.3|3
1631876420000|2021-09-17 11:00:20|9451.5|9441.5|9452.8|9442.8|9453.3|9443.3|9451.5|9441.5|3
1631876430000|2021-09-17 11:00:30|9452.5|9442.5|9452.5|9442.5|9452.8|9442.8|9452|9442|7
1631876440000|2021-09-17 11:00:40|9452|9442|9451.5|9441.5|9452.5|9442.5|9451.5|9441.5|5
1631876450000|2021-09-17 11:00:50|9451.8|9441.8|9452|9442|9452|9442|9451.8|9441.8|2
1631876460000|2021-09-17 11:01:00|9452.8|9442.8|9453.3|9443.3|9453.8|9443.8|9452.8|9442.8|5
1631876470000|2021-09-17 11:01:10|9453.5|9443.5|9453.3|9443.3|9453.5|9443.5|9453.3|9443.3|2
1631876480000|2021-09-17 11:01:20|9453|9443|9454.5|9444.5|9454.5|9444.5|9453|9443|4
1631876490000|2021-09-17 11:01:30|9454.3|9444.3|9453|9443|9454.3|9444.3|9453|9443|3
1631876500000|2021-09-17 11:01:40|9452.5|9442.5|9452.3|9442.3|9452.5|9442.5|9452.3|9442.3|2
1631876510000|2021-09-17 11:01:50|9452.5|9442.5|9452.3|9442.3|9452.8|9442.8|9452.3|9442.3|3
1631876520000|2021-09-17 11:02:00|9452.5|9442.5|9452|9442|9452.8|9442.8|9452|9442|3
1631876530000|2021-09-17 11:02:10|9451.8|9441.8|9449.5|9439.5|9451.8|9441.8|9449.5|9439.5|5
1631876540000|2021-09-17 11:02:20|9449.3|9439.3|9449.5|9439.5|9449.5|9439.5|9449.3|9439.3|2
1631876560000|2021-09-17 11:02:40|9450|9440|9448.8|9438.8|9450|9440|9448.8|9438.8|3
1631876570000|2021-09-17 11:02:50|9449|9439|9448.8|9438.8|9449|9439|9448.8|9438.8|2
1631876580000|2021-09-17 11:03:00|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|9448.5|9438.5|1
1631876590000|2021-09-17 11:03:10|9448.3|9438.3|9448|9438|9448.3|9438.3|9447.8|9437.8|4
1631876600000|2021-09-17 11:03:20|9447.3|9437.3|9446.8|9436.8|9447.3|9437.3|9446.8|9436.8|3
1631876610000|2021-09-17 11:03:30|9447|9437|9449|9439|9449|9439|9447|9437|2
1631876620000|2021-09-17 11:03:40|9448.8|9438.8|9449|9439|9449|9439|9448.5|9438.5|6
1631876640000|2021-09-17 11:04:00|9448.3|9438.3|9447.3|9437.3|9448.3|9438.3|9447.3|9437.3|3
1631876650000|2021-09-17 11:04:10|9447|9437|9444.8|9434.8|9447|9437|9444.8|9434.8|6
1631876660000|2021-09-17 11:04:20|9444.5|9434.5|9446.3|9436.3|9446.3|9436.3|9443.8|9433.8|7
1631876670000|2021-09-17 11:04:30|9446.5|9436.5|9448|9438|9448|9438|9446.5|9436.5|5
1631876680000|2021-09-17 11:04:40|9448.3|9438.3|9448.3|9438.3|9448.3|9438.3|9447.3|9437.3|9
1631876690000|2021-09-17 11:04:50|9447.8|9437.8|9447|9437|9448.3|9438.3|9447|9437|5
1631876700000|2021-09-17 11:05:00|9446.8|9436.8|9447|9437|9447|9437|9446.5|9436.5|6
1631876710000|2021-09-17 11:05:10|9447.5|9437.5|9449|9439|9449.3|9439.3|9447.5|9437.5|5
1631876730000|2021-09-17 11:05:30|9449.3|9439.3|9447.5|9437.5|9449.8|9439.8|9447.5|9437.5|8
1631876740000|2021-09-17 11:05:40|9446.3|9436.3|9444.8|9434.8|9446.3|9436.3|9444.8|9434.8|4
1631876750000|2021-09-17 11:05:50|9445|9435|9444.8|9434.8|9445|9435|9443.3|9433.3|8
1631876760000|2021-09-17 11:06:00|9444.5|9434.5|9444.3|9434.3|9444.8|9434.8|9443.8|9433.8|6
1631876770000|2021-09-17 11:06:10|9444.5|9434.5|9444.8|9434.8|9444.8|9434.8|9444|9434|9
1631876780000|2021-09-17 11:06:20|9443.8|9433.8|9443.5|9433.5|9443.8|9433.8|9443.5|9433.5|2
1631876790000|2021-09-17 11:06:30|9443.3|9433.3|9443.5|9433.5|9443.5|9433.5|9443.3|9433.3|6
1631876800000|2021-09-17 11:06:40|9442.8|9432.8|9442.8|9432.8|9443.5|9433.5|9442.8|9432.8|6
1631876810000|2021-09-17 11:06:50|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|3
1631876820000|2021-09-17 11:07:00|9443|9433|9442.5|9432.5|9443|9433|9442.5|9432.5|2
1631876830000|2021-09-17 11:07:10|9442.3|9432.3|9440.8|9430.8|9442.3|9432.3|9440|9430|9
1631876840000|2021-09-17 11:07:20|9439.5|9429.5|9441.8|9431.8|9442.3|9432.3|9439.5|9429.5|8
1631876850000|2021-09-17 11:07:30|9442.3|9432.3|9441.5|9431.5|9442.3|9432.3|9441.5|9431.5|3
1631876860000|2021-09-17 11:07:40|9441.8|9431.8|9441.8|9431.8|9441.8|9431.8|9441.5|9431.5|5
1631876870000|2021-09-17 11:07:50|9441.5|9431.5|9439.3|9429.3|9441.5|9431.5|9439|9429|9
1631876880000|2021-09-17 11:08:00|9439.5|9429.5|9437.5|9427.5|9439.5|9429.5|9437.3|9427.3|9
1631876890000|2021-09-17 11:08:10|9439|9429|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|5
1631876900000|2021-09-17 11:08:20|9438.3|9428.3|9437.3|9427.3|9438.3|9428.3|9437.3|9427.3|10
1631876910000|2021-09-17 11:08:30|9437|9427|9437.5|9427.5|9437.5|9427.5|9437|9427|3
1631876920000|2021-09-17 11:08:40|9437.8|9427.8|9438.8|9428.8|9439|9429|9437.8|9427.8|3
1631876930000|2021-09-17 11:08:50|9439.8|9429.8|9438.8|9428.8|9439.8|9429.8|9438.8|9428.8|2
1631876940000|2021-09-17 11:09:00|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|9439.3|9429.3|1
1631876950000|2021-09-17 11:09:10|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|9439.5|9429.5|1
1631876960000|2021-09-17 11:09:20|9439.3|9429.3|9436.8|9426.8|9439.3|9429.3|9436.5|9426.5|3
1631876970000|2021-09-17 11:09:30|9437|9427|9435.3|9425.3|9437.8|9427.8|9435.3|9425.3|7
1631876980000|2021-09-17 11:09:40|9436|9426|9436.8|9426.8|9436.8|9426.8|9436|9426|3
1631876990000|2021-09-17 11:09:50|9437|9427|9436.8|9426.8|9437.3|9427.3|9436.8|9426.8|6
1631877000000|2021-09-17 11:10:00|9437|9427|9438|9428|9438.8|9428.8|9437|9427|9
1631877010000|2021-09-17 11:10:10|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|9438.3|9428.3|1
1631877020000|2021-09-17 11:10:20|9438.5|9428.5|9437.5|9427.5|9440|9430|9437.5|9427.5|11
1631877030000|2021-09-17 11:10:30|9437.8|9427.8|9438.8|9428.8|9438.8|9428.8|9437.8|9427.8|2
1631877040000|2021-09-17 11:10:40|9439.3|9429.3|9438.8|9428.8|9439.3|9429.3|9438.8|9428.8|4
1631877050000|2021-09-17 11:10:50|9439|9429|9440.9|9430.9|9440.9|9430.9|9438.3|9428.3|9
1631877060000|2021-09-17 11:11:00|9441|9431|9441.8|9431.8|9441.9|9431.9|9441|9431|6
1631877070000|2021-09-17 11:11:10|9442|9432|9441.8|9431.8|9442.3|9432.3|9441.8|9431.8|9
1631877090000|2021-09-17 11:11:30|9442|9432|9442.3|9432.3|9443|9433|9441.8|9431.8|8
1631877100000|2021-09-17 11:11:40|9442|9432|9441.3|9431.3|9442|9432|9441.3|9431.3|2
1631877110000|2021-09-17 11:11:50|9442|9432|9442|9432|9442.5|9432.5|9442|9432|4
1631877120000|2021-09-17 11:12:00|9442.3|9432.3|9445.3|9435.3|9445.8|9435.8|9442.3|9432.3|8
1631877130000|2021-09-17 11:12:10|9445.5|9435.5|9444.5|9434.5|9447|9437|9444.5|9434.5|7
1631877140000|2021-09-17 11:12:20|9444.3|9434.3|9444.5|9434.5|9444.8|9434.8|9444.3|9434.3|5
1631877150000|2021-09-17 11:12:30|9444.8|9434.8|9447.8|9437.8|9447.8|9437.8|9444.3|9434.3|8
1631877160000|2021-09-17 11:12:40|9447.5|9437.5|9447.5|9437.5|9447.8|9437.8|9447.3|9437.3|5
1631877170000|2021-09-17 11:12:50|9448|9438|9447.5|9437.5|9448.5|9438.5|9447.5|9437.5|4
1631877180000|2021-09-17 11:13:00|9447.3|9437.3|9446.3|9436.3|9447.3|9437.3|9446.3|9436.3|7
1631877190000|2021-09-17 11:13:10|9446.5|9436.5|9447.5|9437.5|9447.8|9437.8|9446.3|9436.3|5
1631877200000|2021-09-17 11:13:20|9447|9437|9443.5|9433.5|9447|9437|9443.5|9433.5|3
1631877210000|2021-09-17 11:13:30|9443|9433|9442.3|9432.3|9443|9433|9442|9432|5
1631877220000|2021-09-17 11:13:40|9442.8|9432.8|9441.5|9431.5|9442.8|9432.8|9441.5|9431.5|4
1631877230000|2021-09-17 11:13:50|9440.5|9430.5|9440.3|9430.3|9440.5|9430.5|9440.3|9430.3|2
1631877240000|2021-09-17 11:14:00|9439.8|9429.8|9441.3|9431.3|9441.3|9431.3|9438.8|9428.8|8
1631877250000|2021-09-17 11:14:10|9441.5|9431.5|9440.3|9430.3|9441.8|9431.8|9440.3|9430.3|6
1631877260000|2021-09-17 11:14:20|9440.8|9430.8|9437|9427|9440.8|9430.8|9437|9427|4
1631877270000|2021-09-17 11:14:30|9436.8|9426.8|9437.5|9427.5|9437.5|9427.5|9436.8|9426.8|3
1631877280000|2021-09-17 11:14:40|9437.8|9427.8|9439.8|9429.8|9440|9430|9437.8|9427.8|4
1631877290000|2021-09-17 11:14:50|9438.3|9428.3|9437|9427|9438.3|9428.3|9437|9427|7
1631877300000|2021-09-17 11:15:00|9436.8|9426.8|9436|9426|9436.8|9426.8|9435.5|9425.5|10
1631877310000|2021-09-17 11:15:10|9435.8|9425.8|9436|9426|9436|9426|9435.8|9425.8|2
1631877320000|2021-09-17 11:15:20|9435.8|9425.8|9435|9425|9436|9426|9435|9425|7
1631877330000|2021-09-17 11:15:30|9435.3|9425.3|9434.8|9424.8|9435.3|9425.3|9434.3|9424.3|6
1631877340000|2021-09-17 11:15:40|9435|9425|9435|9425|9435|9425|9435|9425|1
1631877350000|2021-09-17 11:15:50|9435.3|9425.3|9437.5|9427.5|9437.5|9427.5|9435.3|9425.3|5
1631877360000|2021-09-17 11:16:00|9438.5|9428.5|9435.3|9425.3|9438.5|9428.5|9435|9425|4
1631877370000|2021-09-17 11:16:10|9435.5|9425.5|9435|9425|9435.5|9425.5|9435|9425|2
1631877380000|2021-09-17 11:16:20|9435.3|9425.3|9437.3|9427.3|9437.3|9427.3|9435.3|9425.3|6
1631877390000|2021-09-17 11:16:30|9437.5|9427.5|9438|9428|9438|9428|9437.5|9427.5|3
1631877400000|2021-09-17 11:16:40|9438.3|9428.3|9439.3|9429.3|9439.3|9429.3|9438.3|9428.3|5
1631877410000|2021-09-17 11:16:50|9439.5|9429.5|9440.5|9430.5|9440.5|9430.5|9439.5|9429.5|4
1631877420000|2021-09-17 11:17:00|9440.3|9430.3|9439.5|9429.5|9440.3|9430.3|9439.3|9429.3|3
1631877430000|2021-09-17 11:17:10|9440|9430|9439.8|9429.8|9440|9430|9439.8|9429.8|2
1631877440000|2021-09-17 11:17:20|9440|9430|9440.3|9430.3|9440.3|9430.3|9440|9430|2
1631877450000|2021-09-17 11:17:30|9439.8|9429.8|9440|9430|9440.3|9430.3|9439.8|9429.8|4
1631877460000|2021-09-17 11:17:40|9440.3|9430.3|9441.5|9431.5|9441.5|9431.5|9440.3|9430.3|3
1631877470000|2021-09-17 11:17:50|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|9442.3|9432.3|1
1631877480000|2021-09-17 11:18:00|9442.5|9432.5|9443.3|9433.3|9443.8|9433.8|9442.5|9432.5|6
1631877490000|2021-09-17 11:18:10|9443|9433|9443|9433|9444|9434|9443|9433|8
1631877500000|2021-09-17 11:18:20|9443.3|9433.3|9445.5|9435.5|9445.5|9435.5|9443|9433|6
1631877510000|2021-09-17 11:18:30|9445.8|9435.8|9445.3|9435.3|9445.8|9435.8|9445|9435|5
1631877520000|2021-09-17 11:18:40|9445.5|9435.5|9445.5|9435.5|9447|9437|9445.3|9435.3|9
1631877530000|2021-09-17 11:18:50|9446|9436|9447|9437|9447|9437|9446|9436|4
1631877540000|2021-09-17 11:19:00|9446.8|9436.8|9446.3|9436.3|9446.8|9436.8|9446.3|9436.3|4
1631877550000|2021-09-17 11:19:10|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1631877560000|2021-09-17 11:19:20|9446|9436|9446.3|9436.3|9446.3|9436.3|9446|9436|2
1631877570000|2021-09-17 11:19:30|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|9446.5|9436.5|1
1631877590000|2021-09-17 11:19:50|9446.3|9436.3|9450.5|9440.5|9450.5|9440.5|9446.3|9436.3|12
1631877600000|2021-09-17 11:20:00|9451.3|9441.3|9452|9442|9452|9442|9451.3|9441.3|4
1631877610000|2021-09-17 11:20:10|9452.3|9442.3|9452.5|9442.5|9452.5|9442.5|9452.3|9442.3|2
1631877620000|2021-09-17 11:20:20|9452.3|9442.3|9451.5|9441.5|9452.5|9442.5|9451.3|9441.3|6
1631877640000|2021-09-17 11:20:40|9451.3|9441.3|9452.3|9442.3|9452.3|9442.3|9451.3|9441.3|3
1631877650000|2021-09-17 11:20:50|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|9452.5|9442.5|1
1631877670000|2021-09-17 11:21:10|9452.8|9442.8|9452.8|9442.8|9453|9443|9452.3|9442.3|6
1631877680000|2021-09-17 11:21:20|9452.5|9442.5|9456.3|9446.3|9456.3|9446.3|9452.5|9442.5|10
1631877690000|2021-09-17 11:21:30|9456.8|9446.8|9457.3|9447.3|9457.3|9447.3|9456.8|9446.8|3
1631877700000|2021-09-17 11:21:40|9457.5|9447.5|9457|9447|9457.8|9447.8|9457|9447|9
1631877710000|2021-09-17 11:21:50|9457.5|9447.5|9458.8|9448.8|9458.8|9448.8|9457.5|9447.5|7
1631877720000|2021-09-17 11:22:00|9459|9449|9461.5|9451.5|9461.5|9451.5|9459|9449|6
1631877730000|2021-09-17 11:22:10|9461|9451|9461.3|9451.3|9461.3|9451.3|9460.3|9450.3|6
1631877740000|2021-09-17 11:22:20|9461|9451|9461|9451|9461|9451|9461|9451|1
1631877750000|2021-09-17 11:22:30|9460.8|9450.8|9461|9451|9461|9451|9460.5|9450.5|4
1631877760000|2021-09-17 11:22:40|9461.5|9451.5|9460.8|9450.8|9461.5|9451.5|9460.5|9450.5|3
1631877770000|2021-09-17 11:22:50|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1631877780000|2021-09-17 11:23:00|9460.5|9450.5|9459.8|9449.8|9460.8|9450.8|9459.8|9449.8|4
1631877790000|2021-09-17 11:23:10|9460|9450|9460.3|9450.3|9460.3|9450.3|9460|9450|4
1631877800000|2021-09-17 11:23:20|9460.5|9450.5|9460.8|9450.8|9460.8|9450.8|9460.5|9450.5|2
1631877810000|2021-09-17 11:23:30|9461|9451|9460.8|9450.8|9461.3|9451.3|9460.8|9450.8|4
1631877820000|2021-09-17 11:23:40|9461|9451|9460.8|9450.8|9461|9451|9460.8|9450.8|2
1631877860000|2021-09-17 11:24:20|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|9460.5|9450.5|1
1631877870000|2021-09-17 11:24:30|9460|9450|9459.3|9449.3|9460|9450|9459.3|9449.3|3
1631877880000|2021-09-17 11:24:40|9459|9449|9459.3|9449.3|9459.3|9449.3|9459|9449|2
1631877890000|2021-09-17 11:24:50|9459|9449|9458.3|9448.3|9459|9449|9458.3|9448.3|4
1631877900000|2021-09-17 11:25:00|9458|9448|9456.8|9446.8|9458|9448|9456|9446|9
1631877910000|2021-09-17 11:25:10|9456.5|9446.5|9455.3|9445.3|9456.5|9446.5|9455.3|9445.3|7
1631877920000|2021-09-17 11:25:20|9455|9445|9451.8|9441.8|9455|9445|9451.8|9441.8|10
1631877930000|2021-09-17 11:25:30|9452|9442|9451.8|9441.8|9452.5|9442.5|9451.5|9441.5|11
1631877940000|2021-09-17 11:25:40|9451.5|9441.5|9452|9442|9452|9442|9451.3|9441.3|6
1631877950000|2021-09-17 11:25:50|9452.3|9442.3|9454.3|9444.3|9454.3|9444.3|9452|9442|5
1631877960000|2021-09-17 11:26:00|9454|9444|9454|9444|9454|9444|9454|9444|1
1631877970000|2021-09-17 11:26:10|9454.3|9444.3|9456|9446|9456|9446|9454.3|9444.3|4
1631877980000|2021-09-17 11:26:20|9455.8|9445.8|9456|9446|9456.3|9446.3|9455.8|9445.8|3
1631877990000|2021-09-17 11:26:30|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|1
1631878000000|2021-09-17 11:26:40|9455.5|9445.5|9455.3|9445.3|9455.5|9445.5|9455.3|9445.3|4
1631878010000|2021-09-17 11:26:50|9455|9445|9455.5|9445.5|9455.5|9445.5|9454.5|9444.5|7
1631878020000|2021-09-17 11:27:00|9455.8|9445.8|9458.5|9448.5|9458.5|9448.5|9455.5|9445.5|10
1631878030000|2021-09-17 11:27:10|9458.8|9448.8|9459.3|9449.3|9459.3|9449.3|9457.8|9447.8|8
1631878040000|2021-09-17 11:27:20|9459.5|9449.5|9459.3|9449.3|9459.5|9449.5|9459.3|9449.3|2
1631878050000|2021-09-17 11:27:30|9459|9449|9459.3|9449.3|9459.5|9449.5|9459|9449|3
1631878060000|2021-09-17 11:27:40|9458.8|9448.8|9457.3|9447.3|9458.8|9448.8|9457.3|9447.3|4
1631878070000|2021-09-17 11:27:50|9457|9447|9457|9447|9457|9447|9456.8|9446.8|3
1631878080000|2021-09-17 11:28:00|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|9457.3|9447.3|1
1631878090000|2021-09-17 11:28:10|9457|9447|9457.5|9447.5|9457.5|9447.5|9457|9447|2
1631878100000|2021-09-17 11:28:20|9457.8|9447.8|9455|9445|9457.8|9447.8|9455|9445|3
1631878120000|2021-09-17 11:28:40|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631878130000|2021-09-17 11:28:50|9454.5|9444.5|9452|9442|9454.5|9444.5|9452|9442|7
1631878140000|2021-09-17 11:29:00|9451.5|9441.5|9454|9444|9454.5|9444.5|9451.5|9441.5|6
1631878150000|2021-09-17 11:29:10|9454.5|9444.5|9455.3|9445.3|9455.3|9445.3|9454.5|9444.5|3
1631878160000|2021-09-17 11:29:20|9454.5|9444.5|9454.8|9444.8|9454.8|9444.8|9454.5|9444.5|2
1631878170000|2021-09-17 11:29:30|9455|9445|9455.3|9445.3|9455.5|9445.5|9455|9445|6
1631878180000|2021-09-17 11:29:40|9455|9445|9457.3|9447.3|9457.5|9447.5|9455|9445|8
1631878190000|2021-09-17 11:29:50|9457.5|9447.5|9457.8|9447.8|9458.5|9448.5|9457.5|9447.5|9
1631878200000|2021-09-17 11:30:00|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1631878210000|2021-09-17 11:30:10|9458|9448|9455.8|9445.8|9458|9448|9455.8|9445.8|4
1631878220000|2021-09-17 11:30:20|9456|9446|9455.5|9445.5|9456.5|9446.5|9455|9445|7
1631878230000|2021-09-17 11:30:30|9455.3|9445.3|9457.8|9447.8|9458|9448|9455.3|9445.3|9
1631878240000|2021-09-17 11:30:40|9457.3|9447.3|9455.5|9445.5|9457.3|9447.3|9455.5|9445.5|5
1631878250000|2021-09-17 11:30:50|9455.8|9445.8|9453.8|9443.8|9455.8|9445.8|9453.8|9443.8|9
1631878260000|2021-09-17 11:31:00|9454.3|9444.3|9456.3|9446.3|9456.8|9446.8|9453.5|9443.5|11
1631878270000|2021-09-17 11:31:10|9456.5|9446.5|9460|9450|9460|9450|9456.5|9446.5|7
1631878280000|2021-09-17 11:31:20|9459.8|9449.8|9460|9450|9460|9450|9458.8|9448.8|6
1631878290000|2021-09-17 11:31:30|9460.5|9450.5|9458.8|9448.8|9460.5|9450.5|9458.8|9448.8|6
1631878300000|2021-09-17 11:31:40|9459|9449|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|7
1631878310000|2021-09-17 11:31:50|9458.8|9448.8|9458.3|9448.3|9458.8|9448.8|9458|9448|5
1631878320000|2021-09-17 11:32:00|9457.8|9447.8|9457.3|9447.3|9457.8|9447.8|9457|9447|7
1631878330000|2021-09-17 11:32:10|9457.5|9447.5|9457.3|9447.3|9457.8|9447.8|9457|9447|8
1631878340000|2021-09-17 11:32:20|9457|9447|9454.5|9444.5|9457.3|9447.3|9454.5|9444.5|13
1631878350000|2021-09-17 11:32:30|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|9454.3|9444.3|1
1631878360000|2021-09-17 11:32:40|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9452.3|9442.3|11
1631878370000|2021-09-17 11:32:50|9454.8|9444.8|9455|9445|9455.3|9445.3|9454.8|9444.8|4
1631878380000|2021-09-17 11:33:00|9454.8|9444.8|9455.8|9445.8|9456|9446|9454|9444|11
1631878390000|2021-09-17 11:33:10|9455.5|9445.5|9452.3|9442.3|9456.3|9446.3|9452.3|9442.3|6
1631878400000|2021-09-17 11:33:20|9453|9443|9452.3|9442.3|9453|9443|9451.8|9441.8|9
1631878410000|2021-09-17 11:33:30|9452.5|9442.5|9451.3|9441.3|9452.8|9442.8|9451.3|9441.3|7
1631878420000|2021-09-17 11:33:40|9451.5|9441.5|9451.8|9441.8|9451.8|9441.8|9451.5|9441.5|2
1631878430000|2021-09-17 11:33:50|9452|9442|9452.5|9442.5|9454.5|9444.5|9451.8|9441.8|12
1631878440000|2021-09-17 11:34:00|9453|9443|9453.5|9443.5|9453.8|9443.8|9453|9443|5
1631878450000|2021-09-17 11:34:10|9453.8|9443.8|9456.5|9446.5|9456.5|9446.5|9452.8|9442.8|8
1631878460000|2021-09-17 11:34:20|9456|9446|9456.8|9446.8|9456.8|9446.8|9454|9444|9
1631878470000|2021-09-17 11:34:30|9457|9447|9460|9450|9460.3|9450.3|9457|9447|7
1631878480000|2021-09-17 11:34:40|9460.3|9450.3|9458.8|9448.8|9460.5|9450.5|9458.5|9448.5|10
1631878490000|2021-09-17 11:34:50|9458.5|9448.5|9455|9445|9458.5|9448.5|9455|9445|9
1631878500000|2021-09-17 11:35:00|9454.5|9444.5|9457|9447|9457|9447|9454.5|9444.5|8
1631878510000|2021-09-17 11:35:10|9457.3|9447.3|9453.8|9443.8|9458|9448|9453.6|9443.6|8
1631878520000|2021-09-17 11:35:20|9453.9|9443.9|9456.3|9446.3|9458.5|9448.5|9453.9|9443.9|9
1631878530000|2021-09-17 11:35:30|9456.5|9446.5|9456.3|9446.3|9457.3|9447.3|9455.5|9445.5|12
1631878540000|2021-09-17 11:35:40|9456.5|9446.5|9456|9446|9456.5|9446.5|9455.8|9445.8|4
1631878550000|2021-09-17 11:35:50|9455|9445|9454.3|9444.3|9455|9445|9454.3|9444.3|2
1631878560000|2021-09-17 11:36:00|9455.5|9445.5|9456.3|9446.3|9456.3|9446.3|9455.3|9445.3|6
1631878570000|2021-09-17 11:36:10|9456.5|9446.5|9456.3|9446.3|9456.8|9446.8|9456.3|9446.3|3
1631878580000|2021-09-17 11:36:20|9456.5|9446.5|9455|9445|9456.5|9446.5|9455|9445|3
1631878590000|2021-09-17 11:36:30|9454.8|9444.8|9453.3|9443.3|9454.8|9444.8|9453.3|9443.3|5
1631878600000|2021-09-17 11:36:40|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|9453.8|9443.8|1
1631878610000|2021-09-17 11:36:50|9454.3|9444.3|9455|9445|9455|9445|9454.3|9444.3|3
1631878620000|2021-09-17 11:37:00|9454.8|9444.8|9454.5|9444.5|9454.8|9444.8|9454.5|9444.5|2
1631878630000|2021-09-17 11:37:10|9455|9445|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|7
1631878640000|2021-09-17 11:37:20|9454.5|9444.5|9454|9444|9454.5|9444.5|9454|9444|3
1631878650000|2021-09-17 11:37:30|9453.5|9443.5|9453|9443|9453.5|9443.5|9453|9443|2
1631878660000|2021-09-17 11:37:40|9452.8|9442.8|9455|9445|9455|9445|9452.3|9442.3|7
1631878670000|2021-09-17 11:37:50|9455.3|9445.3|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|6
1631878680000|2021-09-17 11:38:00|9455.8|9445.8|9455.3|9445.3|9455.8|9445.8|9455|9445|4
1631878690000|2021-09-17 11:38:10|9455|9445|9455.3|9445.3|9455.5|9445.5|9454.8|9444.8|7
1631878700000|2021-09-17 11:38:20|9455|9445|9455.3|9445.3|9455.3|9445.3|9454.8|9444.8|4
1631878710000|2021-09-17 11:38:30|9455|9445|9454|9444|9455|9445|9454|9444|4
1631878720000|2021-09-17 11:38:40|9453.8|9443.8|9455.3|9445.3|9455.5|9445.5|9453.8|9443.8|7
1631878730000|2021-09-17 11:38:50|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|9455.5|9445.5|1
1631878740000|2021-09-17 11:39:00|9456|9446|9454.5|9444.5|9456|9446|9453.5|9443.5|8
1631878750000|2021-09-17 11:39:10|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|9454.8|9444.8|1
1631878760000|2021-09-17 11:39:20|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|9454.5|9444.5|1
1631878770000|2021-09-17 11:39:30|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9453.8|9443.8|5
1631878780000|2021-09-17 11:39:40|9454.3|9444.3|9454.5|9444.5|9454.5|9444.5|9454.3|9444.3|2
1631878790000|2021-09-17 11:39:50|9454.8|9444.8|9454.8|9444.8|9455.5|9445.5|9454.8|9444.8|8
1631878800000|2021-09-17 11:40:00|9455|9445|9455.5|9445.5|9455.5|9445.5|9454.8|9444.8|9
1631878810000|2021-09-17 11:40:10|9455.3|9445.3|9456.5|9446.5|9456.5|9446.5|9455|9445|9
1631878820000|2021-09-17 11:40:20|9456.3|9446.3|9456|9446|9456.3|9446.3|9455.8|9445.8|4
1631878830000|2021-09-17 11:40:30|9456.3|9446.3|9456|9446|9456.3|9446.3|9456|9446|2
1631878840000|2021-09-17 11:40:40|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|9456.3|9446.3|1
1631878860000|2021-09-17 11:41:00|9456.5|9446.5|9458.8|9448.8|9459|9449|9456.5|9446.5|7
1631878870000|2021-09-17 11:41:10|9458.3|9448.3|9458.8|9448.8|9458.8|9448.8|9458.3|9448.3|3
1631878880000|2021-09-17 11:41:20|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|9458.5|9448.5|1
1631878900000|2021-09-17 11:41:40|9458.3|9448.3|9455.8|9445.8|9458.3|9448.3|9455.3|9445.3|10
1631878910000|2021-09-17 11:41:50|9455.5|9445.5|9455.8|9445.8|9455.8|9445.8|9455.5|9445.5|2
1631878920000|2021-09-17 11:42:00|9456|9446|9455.3|9445.3|9456|9446|9455.3|9445.3|4
1631878930000|2021-09-17 11:42:10|9455.5|9445.5|9457|9447|9457.8|9447.8|9455.5|9445.5|7
1631878940000|2021-09-17 11:42:20|9456.8|9446.8|9458|9448|9458|9448|9456.5|9446.5|7
1631878950000|2021-09-17 11:42:30|9458.3|9448.3|9457|9447|9458.3|9448.3|9457|9447|4
1631878960000|2021-09-17 11:42:40|9457.3|9447.3|9457|9447|9457.8|9447.8|9456.8|9446.8|7
1631878970000|2021-09-17 11:42:50|9456.8|9446.8|9456.5|9446.5|9456.8|9446.8|9456.5|9446.5|2
1631878980000|2021-09-17 11:43:00|9456.8|9446.8|9455.8|9445.8|9456.8|9446.8|9455.8|9445.8|8
1631878990000|2021-09-17 11:43:10|9456|9446|9456.8|9446.8|9456.8|9446.8|9456|9446|3
1631879000000|2021-09-17 11:43:20|9457.3|9447.3|9458.8|9448.8|9458.8|9448.8|9457.3|9447.3|7
1631879010000|2021-09-17 11:43:30|9459|9449|9458.5|9448.5|9459.3|9449.3|9458.5|9448.5|4
1631879030000|2021-09-17 11:43:50|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|9458.3|9448.3|1
1631879040000|2021-09-17 11:44:00|9458.5|9448.5|9466.3|9456.3|9467|9457|9458.5|9448.5|9
1631879050000|2021-09-17 11:44:10|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|9466.5|9456.5|1
1631879060000|2021-09-17 11:44:20|9467|9457|9465.5|9455.5|9467.8|9457.8|9465.5|9455.5|8
1631879080000|2021-09-17 11:44:40|9465.3|9455.3|9462.3|9452.3|9465.3|9455.3|9462|9452|7
1631879090000|2021-09-17 11:44:50|9462|9452|9461.5|9451.5|9463.8|9453.8|9461.5|9451.5|8
1631879100000|2021-09-17 11:45:00|9461.3|9451.3|9461.5|9451.5|9461.5|9451.5|9461.3|9451.3|4
1631879110000|2021-09-17 11:45:10|9462|9452|9462.8|9452.8|9462.8|9452.8|9461.8|9451.8|8
1631879120000|2021-09-17 11:45:20|9463.8|9453.8|9460.5|9450.5|9463.8|9453.8|9460.5|9450.5|7
1631879130000|2021-09-17 11:45:30|9460.8|9450.8|9461.8|9451.8|9461.8|9451.8|9460.8|9450.8|6
1631879140000|2021-09-17 11:45:40|9462|9452|9466.8|9456.8|9466.8|9456.8|9462|9452|8
1631879150000|2021-09-17 11:45:50|9467.3|9457.3|9470|9460|9470.5|9460.5|9467.3|9457.3|12
1631879160000|2021-09-17 11:46:00|9469|9459|9468|9458|9469.3|9459.3|9468|9458|7
1631879170000|2021-09-17 11:46:10|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|9468.3|9458.3|1
1631879180000|2021-09-17 11:46:20|9468.5|9458.5|9469.3|9459.3|9470.5|9460.5|9468.5|9458.5|8
1631879190000|2021-09-17 11:46:30|9469.5|9459.5|9470|9460|9470.8|9460.8|9469.3|9459.3|15
1631879200000|2021-09-17 11:46:40|9470.3|9460.3|9471.3|9461.3|9471.8|9461.8|9470.3|9460.3|4
1631879220000|2021-09-17 11:47:00|9471.8|9461.8|9471.8|9461.8|9471.8|9461.8|9471.3|9461.3|3
1631879230000|2021-09-17 11:47:10|9471.3|9461.3|9471.3|9461.3|9471.5|9461.5|9471.3|9461.3|3
1631879250000|2021-09-17 11:47:30|9471.8|9461.8|9476.3|9466.3|9476.3|9466.3|9471|9461|7
1631879260000|2021-09-17 11:47:40|9476.5|9466.5|9476.5|9466.5|9477.3|9467.3|9476.5|9466.5|5
1631879270000|2021-09-17 11:47:50|9476|9466|9473.8|9463.8|9476|9466|9473.5|9463.5|4
1631879280000|2021-09-17 11:48:00|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|1
1631879290000|2021-09-17 11:48:10|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1631879300000|2021-09-17 11:48:20|9473.5|9463.5|9472.3|9462.3|9473.5|9463.5|9472.3|9462.3|4
1631879310000|2021-09-17 11:48:30|9472|9462|9471.3|9461.3|9472|9462|9471.3|9461.3|3
1631879320000|2021-09-17 11:48:40|9471.5|9461.5|9472.3|9462.3|9472.5|9462.5|9471.5|9461.5|3
1631879330000|2021-09-17 11:48:50|9472.5|9462.5|9471.5|9461.5|9472.5|9462.5|9471.5|9461.5|7
1631879340000|2021-09-17 11:49:00|9472|9462|9472.8|9462.8|9472.8|9462.8|9470.8|9460.8|9
1631879350000|2021-09-17 11:49:10|9473.3|9463.3|9472.8|9462.8|9473.3|9463.3|9472.8|9462.8|6
1631879360000|2021-09-17 11:49:20|9472.5|9462.5|9472.8|9462.8|9474|9464|9472.5|9462.5|5
1631879370000|2021-09-17 11:49:30|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|9473.3|9463.3|1
1631879380000|2021-09-17 11:49:40|9473|9463|9473|9463|9473|9463|9473|9463|1
1631879390000|2021-09-17 11:49:50|9472.8|9462.8|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|3
1631879400000|2021-09-17 11:50:00|9473.8|9463.8|9476.8|9466.8|9476.8|9466.8|9473.8|9463.8|6
1631879410000|2021-09-17 11:50:10|9476.5|9466.5|9476.3|9466.3|9476.8|9466.8|9476.3|9466.3|6
1631879420000|2021-09-17 11:50:20|9476.5|9466.5|9475.5|9465.5|9476.5|9466.5|9475.5|9465.5|6
1631879440000|2021-09-17 11:50:40|9476.3|9466.3|9478.5|9468.5|9480|9470|9476.3|9466.3|15
1631879450000|2021-09-17 11:50:50|9479.5|9469.5|9478.8|9468.8|9479.8|9469.8|9478.8|9468.8|5
1631879460000|2021-09-17 11:51:00|9478|9468|9476.3|9466.3|9478.3|9468.3|9476.3|9466.3|8
1631879470000|2021-09-17 11:51:10|9476.5|9466.5|9475.3|9465.3|9476.8|9466.8|9475.3|9465.3|6
1631879480000|2021-09-17 11:51:20|9474.3|9464.3|9474.3|9464.3|9474.3|9464.3|9473.3|9463.3|7
1631879490000|2021-09-17 11:51:30|9474|9464|9475|9465|9475|9465|9472.8|9462.8|9
1631879500000|2021-09-17 11:51:40|9475.3|9465.3|9476.8|9466.8|9477|9467|9475.3|9465.3|8
1631879510000|2021-09-17 11:51:50|9476.5|9466.5|9475.3|9465.3|9476.5|9466.5|9474.8|9464.8|4
1631879520000|2021-09-17 11:52:00|9475.5|9465.5|9475|9465|9476|9466|9474.8|9464.8|8
1631879530000|2021-09-17 11:52:10|9475.5|9465.5|9477.8|9467.8|9477.8|9467.8|9475.5|9465.5|3
1631879540000|2021-09-17 11:52:20|9477.5|9467.5|9473.3|9463.3|9477.8|9467.8|9473.3|9463.3|8
1631879550000|2021-09-17 11:52:30|9473.5|9463.5|9473.5|9463.5|9473.5|9463.5|9472.8|9462.8|5
1631879560000|2021-09-17 11:52:40|9473.8|9463.8|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|3
1631879570000|2021-09-17 11:52:50|9473.5|9463.5|9474.3|9464.3|9474.3|9464.3|9471.3|9461.3|11
1631879580000|2021-09-17 11:53:00|9474.5|9464.5|9477.3|9467.3|9477.3|9467.3|9474.5|9464.5|7
1631879590000|2021-09-17 11:53:10|9476.8|9466.8|9474|9464|9476.8|9466.8|9474|9464|9
1631879600000|2021-09-17 11:53:20|9473.8|9463.8|9472.8|9462.8|9473.8|9463.8|9472.8|9462.8|3
1631879610000|2021-09-17 11:53:30|9472.3|9462.3|9471.8|9461.8|9472.3|9462.3|9470.8|9460.8|10
1631879620000|2021-09-17 11:53:40|9472.5|9462.5|9473.5|9463.5|9473.8|9463.8|9472.5|9462.5|9
1631879630000|2021-09-17 11:53:50|9473.8|9463.8|9472.8|9462.8|9474.3|9464.3|9472.8|9462.8|10
1631879640000|2021-09-17 11:54:00|9472.5|9462.5|9472.5|9462.5|9472.5|9462.5|9472.3|9462.3|3
1631879650000|2021-09-17 11:54:10|9473.3|9463.3|9471.8|9461.8|9474.3|9464.3|9471.8|9461.8|5
1631879660000|2021-09-17 11:54:20|9472|9462|9472|9462|9475.5|9465.5|9472|9462|10
1631879670000|2021-09-17 11:54:30|9471.8|9461.8|9475|9465|9475|9465|9471.8|9461.8|8
1631879680000|2021-09-17 11:54:40|9475.3|9465.3|9476.8|9466.8|9476.8|9466.8|9475.3|9465.3|9
1631879690000|2021-09-17 11:54:50|9475.5|9465.5|9475|9465|9476.8|9466.8|9475|9465|9
1631879700000|2021-09-17 11:55:00|9475.3|9465.3|9477.3|9467.3|9477.5|9467.5|9475.3|9465.3|7
1631879710000|2021-09-17 11:55:10|9477|9467|9476.3|9466.3|9477|9467|9476.3|9466.3|2
1631879720000|2021-09-17 11:55:20|9476|9466|9476|9466|9476|9466|9475.8|9465.8|3
1631879730000|2021-09-17 11:55:30|9476.5|9466.5|9477.5|9467.5|9478.5|9468.5|9476.5|9466.5|5
1631879740000|2021-09-17 11:55:40|9477.8|9467.8|9478|9468|9478.3|9468.3|9477.5|9467.5|8
1631879750000|2021-09-17 11:55:50|9478.5|9468.5|9476.3|9466.3|9480.5|9470.5|9476.3|9466.3|10
1631879760000|2021-09-17 11:56:00|9476.5|9466.5|9478|9468|9478|9468|9476.5|9466.5|6
1631879770000|2021-09-17 11:56:10|9478.3|9468.3|9478|9468|9478.3|9468.3|9478|9468|2
1631879780000|2021-09-17 11:56:20|9478.3|9468.3|9478|9468|9478.3|9468.3|9476|9466|11
1631879790000|2021-09-17 11:56:30|9478.3|9468.3|9477.8|9467.8|9479|9469|9477.5|9467.5|8
1631879810000|2021-09-17 11:56:50|9478|9468|9477.5|9467.5|9478.5|9468.5|9477|9467|9
1631879820000|2021-09-17 11:57:00|9477.8|9467.8|9479.5|9469.5|9479.8|9469.8|9477.8|9467.8|9
1631879830000|2021-09-17 11:57:10|9479.8|9469.8|9479.8|9469.8|9480|9470|9479.8|9469.8|5
1631879840000|2021-09-17 11:57:20|9480|9470|9479.3|9469.3|9480|9470|9478.8|9468.8|8
1631879850000|2021-09-17 11:57:30|9479|9469|9479.3|9469.3|9479.3|9469.3|9478.5|9468.5|4
1631879860000|2021-09-17 11:57:40|9479.5|9469.5|9480.5|9470.5|9480.5|9470.5|9479.5|9469.5|2
1631879870000|2021-09-17 11:57:50|9480.3|9470.3|9480.8|9470.8|9480.8|9470.8|9480|9470|9
1631879880000|2021-09-17 11:58:00|9480.5|9470.5|9482|9472|9483|9473|9480.5|9470.5|10
1631879900000|2021-09-17 11:58:20|9481.8|9471.8|9480.3|9470.3|9481.8|9471.8|9480|9470|5
1631879910000|2021-09-17 11:58:30|9481.3|9471.3|9482.5|9472.5|9482.5|9472.5|9480.3|9470.3|9
1631879920000|2021-09-17 11:58:40|9482.3|9472.3|9482|9472|9482.3|9472.3|9481.3|9471.3|3
1631879930000|2021-09-17 11:58:50|9482.3|9472.3|9482.3|9472.3|9482.8|9472.8|9482.3|9472.3|8
1631879940000|2021-09-17 11:59:00|9482.5|9472.5|9484|9474|9484|9474|9482.5|9472.5|4
1631879950000|2021-09-17 11:59:10|9483.8|9473.8|9485.5|9475.5|9486|9476|9483.8|9473.8|11
1631879960000|2021-09-17 11:59:20|9485.3|9475.3|9485|9475|9485.3|9475.3|9484.3|9474.3|10
1631879970000|2021-09-17 11:59:30|9485.3|9475.3|9486.5|9476.5|9487|9477|9485.3|9475.3|10
1631879980000|2021-09-17 11:59:40|9486.8|9476.8|9487.5|9477.5|9488|9478|9486.8|9476.8|13
1631879990000|2021-09-17 11:59:50|9487.3|9477.3|9486|9476|9487.3|9477.3|9485|9475|15
1631880000000|2021-09-17 12:00:00|9486.3|9476.3|9488|9478|9488.3|9478.3|9485.8|9475.8|19
1631880010000|2021-09-17 12:00:10|9488.3|9478.3|9488.8|9478.8|9489|9479|9488.3|9478.3|4
1631880020000|2021-09-17 12:00:20|9488.5|9478.5|9489|9479|9489|9479|9488|9478|9
1631880030000|2021-09-17 12:00:30|9488.8|9478.8|9488.8|9478.8|9489|9479|9488.3|9478.3|7
1631880040000|2021-09-17 12:00:40|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9486.8|9476.8|15
1631880050000|2021-09-17 12:00:50|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9486.8|9476.8|8
1631880060000|2021-09-17 12:01:00|9487.8|9477.8|9487.5|9477.5|9487.8|9477.8|9487|9477|7
1631880070000|2021-09-17 12:01:10|9487.8|9477.8|9488|9478|9488.5|9478.5|9487.8|9477.8|4
1631880080000|2021-09-17 12:01:20|9488.3|9478.3|9492|9482|9492|9482|9488.3|9478.3|9
1631880090000|2021-09-17 12:01:30|9491.8|9481.8|9490.5|9480.5|9491.8|9481.8|9490.5|9480.5|6
1631880100000|2021-09-17 12:01:40|9490.3|9480.3|9490.5|9480.5|9490.5|9480.5|9490.3|9480.3|2
1631880110000|2021-09-17 12:01:50|9490.8|9480.8|9491.5|9481.5|9491.5|9481.5|9490.8|9480.8|3
1631880120000|2021-09-17 12:02:00|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|9491.3|9481.3|1
1631880130000|2021-09-17 12:02:10|9491.5|9481.5|9490.8|9480.8|9492.5|9482.5|9490.8|9480.8|4
1631880140000|2021-09-17 12:02:20|9490.5|9480.5|9490.8|9480.8|9491|9481|9490.3|9480.3|7
1631880150000|2021-09-17 12:02:30|9490.5|9480.5|9490.3|9480.3|9490.5|9480.5|9490|9480|4
1631880160000|2021-09-17 12:02:40|9490.5|9480.5|9492.3|9482.3|9492.5|9482.5|9490.5|9480.5|4
1631880180000|2021-09-17 12:03:00|9492.5|9482.5|9492|9482|9492.5|9482.5|9492|9482|5
1631880190000|2021-09-17 12:03:10|9492.3|9482.3|9492.5|9482.5|9492.5|9482.5|9492.3|9482.3|2
1631880200000|2021-09-17 12:03:20|9492.3|9482.3|9492|9482|9492.3|9482.3|9492|9482|2
1631880210000|2021-09-17 12:03:30|9492.3|9482.3|9489.5|9479.5|9492.3|9482.3|9489.5|9479.5|5
1631880220000|2021-09-17 12:03:40|9489.8|9479.8|9488.8|9478.8|9489.8|9479.8|9488.8|9478.8|7
1631880230000|2021-09-17 12:03:50|9489|9479|9487.5|9477.5|9489|9479|9487.5|9477.5|11
1631880240000|2021-09-17 12:04:00|9487.8|9477.8|9486.8|9476.8|9488|9478|9486.8|9476.8|7
1631880250000|2021-09-17 12:04:10|9486.5|9476.5|9485.8|9475.8|9486.8|9476.8|9485.8|9475.8|3
1631880260000|2021-09-17 12:04:20|9485|9475|9485|9475|9486.3|9476.3|9484.8|9474.8|12
1631880270000|2021-09-17 12:04:30|9484.8|9474.8|9485.8|9475.8|9486|9476|9484.8|9474.8|7
1631880280000|2021-09-17 12:04:40|9486|9476|9487.3|9477.3|9488.3|9478.3|9486|9476|8
1631880290000|2021-09-17 12:04:50|9486.8|9476.8|9484.5|9474.5|9486.8|9476.8|9484.5|9474.5|7
1631880300000|2021-09-17 12:05:00|9485|9475|9483.5|9473.5|9485|9475|9482|9472|9
1631880310000|2021-09-17 12:05:10|9484|9474|9476.9|9466.9|9484.3|9474.3|9476.9|9466.9|16
1631880320000|2021-09-17 12:05:20|9477|9467|9477|9467|9477|9467|9476.5|9466.5|4
1631880330000|2021-09-17 12:05:30|9477.3|9467.3|9477.8|9467.8|9479.8|9469.8|9477.3|9467.3|9
1631880340000|2021-09-17 12:05:40|9478|9468|9476.8|9466.8|9478|9468|9476.8|9466.8|4
1631880350000|2021-09-17 12:05:50|9476.5|9466.5|9471|9461|9476.5|9466.5|9468.3|9458.3|17
1631880360000|2021-09-17 12:06:00|9471.3|9461.3|9471.3|9461.3|9474|9464|9471|9461|16
1631880370000|2021-09-17 12:06:10|9471|9461|9472|9462|9472|9462|9471|9461|5
1631880380000|2021-09-17 12:06:20|9471.8|9461.8|9467|9457|9471.8|9461.8|9467|9457|9
1631880390000|2021-09-17 12:06:30|9466.8|9456.8|9466|9456|9468|9458|9466|9456|10
1631880400000|2021-09-17 12:06:40|9465.5|9455.5|9470.8|9460.8|9470.8|9460.8|9465.5|9455.5|12
1631880410000|2021-09-17 12:06:50|9471|9461|9469.5|9459.5|9471.5|9461.5|9469.5|9459.5|11
1631880420000|2021-09-17 12:07:00|9469.3|9459.3|9468.5|9458.5|9469.3|9459.3|9468.3|9458.3|5
1631880430000|2021-09-17 12:07:10|9469|9459|9469.5|9459.5|9469.8|9459.8|9469|9459|6
1631880440000|2021-09-17 12:07:20|9469.3|9459.3|9467.8|9457.8|9469.3|9459.3|9467|9457|10
1631880450000|2021-09-17 12:07:30|9468.5|9458.5|9468.3|9458.3|9468.8|9458.8|9468.3|9458.3|3
1631880460000|2021-09-17 12:07:40|9468.5|9458.5|9468.3|9458.3|9468.5|9458.5|9468.3|9458.3|2
1631880470000|2021-09-17 12:07:50|9468|9458|9469.5|9459.5|9469.5|9459.5|9468|9458|3
1631880480000|2021-09-17 12:08:00|9469.8|9459.8|9470.5|9460.5|9471.8|9461.8|9469.8|9459.8|5
1631880490000|2021-09-17 12:08:10|9470.8|9460.8|9470.8|9460.8|9471.3|9461.3|9469.8|9459.8|7
1631880500000|2021-09-17 12:08:20|9471|9461|9471.3|9461.3|9471.3|9461.3|9471|9461|2
1631880510000|2021-09-17 12:08:30|9471.5|9461.5|9474.3|9464.3|9474.3|9464.3|9471.5|9461.5|6
1631880540000|2021-09-17 12:09:00|9474.8|9464.8|9477.8|9467.8|9479.3|9469.3|9474.8|9464.8|13
1631880560000|2021-09-17 12:09:20|9477.5|9467.5|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|2
1631880570000|2021-09-17 12:09:30|9478.3|9468.3|9481|9471|9481|9471|9478.3|9468.3|5
1631880580000|2021-09-17 12:09:40|9481.5|9471.5|9479.3|9469.3|9482.3|9472.3|9479.3|9469.3|10
1631880590000|2021-09-17 12:09:50|9478.8|9468.8|9479|9469|9480.3|9470.3|9476.5|9466.5|11
1631880600000|2021-09-17 12:10:00|9478.8|9468.8|9491.5|9481.5|9493|9483|9477.3|9467.3|21
1631880610000|2021-09-17 12:10:10|9492|9482|9491|9481|9492.3|9482.3|9490.5|9480.5|10
1631880620000|2021-09-17 12:10:20|9491.5|9481.5|9494|9484|9496|9486|9491.5|9481.5|8
1631880630000|2021-09-17 12:10:30|9493.8|9483.8|9496.5|9486.5|9496.5|9486.5|9493.5|9483.5|13
1631880640000|2021-09-17 12:10:40|9497|9487|9499|9489|9499.3|9489.3|9497|9487|11
1631880650000|2021-09-17 12:10:50|9498.8|9488.8|9497.3|9487.3|9500|9490|9497.3|9487.3|10
1631880660000|2021-09-17 12:11:00|9497.5|9487.5|9497.5|9487.5|9500.3|9490.3|9497.3|9487.3|11
1631880670000|2021-09-17 12:11:10|9496.3|9486.3|9497.3|9487.3|9497.3|9487.3|9496.3|9486.3|9
1631880680000|2021-09-17 12:11:20|9497|9487|9497|9487|9497|9487|9496.3|9486.3|6
1631880690000|2021-09-17 12:11:30|9495.8|9485.8|9493.5|9483.5|9495.8|9485.8|9493.5|9483.5|8
1631880700000|2021-09-17 12:11:40|9493.3|9483.3|9495.5|9485.5|9496.3|9486.3|9493.3|9483.3|8
1631880710000|2021-09-17 12:11:50|9495.3|9485.3|9494.8|9484.8|9495.3|9485.3|9494.3|9484.3|5
1631880720000|2021-09-17 12:12:00|9494|9484|9493.5|9483.5|9494|9484|9493.3|9483.3|7
1631880730000|2021-09-17 12:12:10|9493.3|9483.3|9493.8|9483.8|9493.8|9483.8|9492.3|9482.3|6
1631880740000|2021-09-17 12:12:20|9494|9484|9495.5|9485.5|9495.5|9485.5|9494|9484|5
1631880750000|2021-09-17 12:12:30|9495.3|9485.3|9495.5|9485.5|9495.5|9485.5|9495.3|9485.3|2
1631880760000|2021-09-17 12:12:40|9495.3|9485.3|9497|9487|9497|9487|9495.3|9485.3|3
1631880770000|2021-09-17 12:12:50|9496.8|9486.8|9492.3|9482.3|9496.8|9486.8|9492.3|9482.3|5
1631880780000|2021-09-17 12:13:00|9492.5|9482.5|9491|9481|9492.8|9482.8|9491|9481|10
1631880790000|2021-09-17 12:13:10|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|9490.8|9480.8|1
1631880800000|2021-09-17 12:13:20|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|9490.5|9480.5|1
1631880810000|2021-09-17 12:13:30|9490.8|9480.8|9489.5|9479.5|9490.8|9480.8|9488.5|9478.5|7
1631880820000|2021-09-17 12:13:40|9489.8|9479.8|9489|9479|9490|9480|9489|9479|5
1631880830000|2021-09-17 12:13:50|9489.5|9479.5|9487.3|9477.3|9489.5|9479.5|9487.3|9477.3|4
1631880840000|2021-09-17 12:14:00|9485.8|9475.8|9485|9475|9486|9476|9484|9474|12
1631880850000|2021-09-17 12:14:10|9485.5|9475.5|9487.5|9477.5|9489.5|9479.5|9485.5|9475.5|12
1631880860000|2021-09-17 12:14:20|9486.5|9476.5|9485.5|9475.5|9486.5|9476.5|9484.8|9474.8|8
1631880870000|2021-09-17 12:14:30|9485.8|9475.8|9485.3|9475.3|9485.8|9475.8|9485.3|9475.3|3
1631880880000|2021-09-17 12:14:40|9484.5|9474.5|9484|9474|9484.5|9474.5|9483.8|9473.8|3
1631880890000|2021-09-17 12:14:50|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1631880900000|2021-09-17 12:15:00|9483.8|9473.8|9484|9474|9487|9477|9483.8|9473.8|10
1631880910000|2021-09-17 12:15:10|9483.8|9473.8|9484|9474|9484.5|9474.5|9482|9472|12
1631880920000|2021-09-17 12:15:20|9483.8|9473.8|9483.3|9473.3|9484|9474|9482.5|9472.5|10
1631880930000|2021-09-17 12:15:30|9483.5|9473.5|9482.8|9472.8|9484.3|9474.3|9482.5|9472.5|12
1631880940000|2021-09-17 12:15:40|9482.5|9472.5|9482|9472|9482.5|9472.5|9482|9472|3
1631880950000|2021-09-17 12:15:50|9482.8|9472.8|9484.3|9474.3|9484.3|9474.3|9482.8|9472.8|7
1631880960000|2021-09-17 12:16:00|9484.5|9474.5|9485|9475|9488|9478|9484.5|9474.5|11
1631880970000|2021-09-17 12:16:10|9485.3|9475.3|9488|9478|9488|9478|9485.3|9475.3|7
1631880980000|2021-09-17 12:16:20|9487.8|9477.8|9484.8|9474.8|9487.8|9477.8|9484.8|9474.8|8
1631880990000|2021-09-17 12:16:30|9484.5|9474.5|9484.5|9474.5|9484.8|9474.8|9484.5|9474.5|3
1631881000000|2021-09-17 12:16:40|9485|9475|9487.8|9477.8|9487.8|9477.8|9485|9475|11
1631881010000|2021-09-17 12:16:50|9488|9478|9488|9478|9488|9478|9487.5|9477.5|5
1631881020000|2021-09-17 12:17:00|9488.3|9478.3|9492.5|9482.5|9492.8|9482.8|9488.3|9478.3|12
1631881030000|2021-09-17 12:17:10|9493.8|9483.8|9494|9484|9494.3|9484.3|9493.8|9483.8|3
1631881040000|2021-09-17 12:17:20|9493.8|9483.8|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|4
1631881050000|2021-09-17 12:17:30|9492.8|9482.8|9497.5|9487.5|9497.5|9487.5|9492.8|9482.8|14
1631881060000|2021-09-17 12:17:40|9497.3|9487.3|9495.5|9485.5|9497.5|9487.5|9495.5|9485.5|8
1631881070000|2021-09-17 12:17:50|9495|9485|9496.3|9486.3|9496.5|9486.5|9495|9485|4
1631881080000|2021-09-17 12:18:00|9496.8|9486.8|9496.8|9486.8|9497|9487|9496.8|9486.8|5
1631881090000|2021-09-17 12:18:10|9497|9487|9497|9487|9497.5|9487.5|9496.8|9486.8|6
1631881100000|2021-09-17 12:18:20|9497.5|9487.5|9499|9489|9500|9490|9497.5|9487.5|10
1631881110000|2021-09-17 12:18:30|9498.5|9488.5|9497.8|9487.8|9498.5|9488.5|9497.5|9487.5|3
1631881120000|2021-09-17 12:18:40|9498.3|9488.3|9497|9487|9498.5|9488.5|9496.8|9486.8|14
1631881130000|2021-09-17 12:18:50|9496.8|9486.8|9495.5|9485.5|9497|9487|9495.3|9485.3|14
1631881140000|2021-09-17 12:19:00|9496|9486|9494.5|9484.5|9496|9486|9494.5|9484.5|9
1631881150000|2021-09-17 12:19:10|9494.8|9484.8|9497.8|9487.8|9497.8|9487.8|9494.8|9484.8|10
1631881160000|2021-09-17 12:19:20|9497|9487|9499.3|9489.3|9499.3|9489.3|9497|9487|7
1631881170000|2021-09-17 12:19:30|9499.8|9489.8|9499.8|9489.8|9500.3|9490.3|9499.8|9489.8|6
1631881180000|2021-09-17 12:19:40|9500|9490|9500.5|9490.5|9500.5|9490.5|9500|9490|3
1631881190000|2021-09-17 12:19:50|9501.5|9491.5|9511.9|9501.9|9511.9|9501.9|9501.5|9491.5|12
1631881200000|2021-09-17 12:20:00|9511|9501|9511|9501|9511|9501|9508.3|9498.3|16
1631881210000|2021-09-17 12:20:10|9511.3|9501.3|9512.3|9502.3|9512.8|9502.8|9511.3|9501.3|7
1631881220000|2021-09-17 12:20:20|9512.5|9502.5|9511.5|9501.5|9512.8|9502.8|9511.5|9501.5|6
1631881230000|2021-09-17 12:20:30|9510.8|9500.8|9508.3|9498.3|9511.3|9501.3|9508.3|9498.3|8
1631881240000|2021-09-17 12:20:40|9508|9498|9505.5|9495.5|9508.3|9498.3|9504.3|9494.3|11
1631881250000|2021-09-17 12:20:50|9505.8|9495.8|9502.8|9492.8|9506.5|9496.5|9501.8|9491.8|13
1631881260000|2021-09-17 12:21:00|9503|9493|9502.8|9492.8|9505|9495|9502.8|9492.8|13
1631881270000|2021-09-17 12:21:10|9503|9493|9504.5|9494.5|9506.8|9496.8|9503|9493|8
1631881280000|2021-09-17 12:21:20|9504|9494|9502.3|9492.3|9504.8|9494.8|9501.8|9491.8|11
1631881290000|2021-09-17 12:21:30|9502|9492|9506.3|9496.3|9508.3|9498.3|9500.5|9490.5|15
1631881300000|2021-09-17 12:21:40|9506.5|9496.5|9506.8|9496.8|9507.3|9497.3|9506.5|9496.5|10
1631881310000|2021-09-17 12:21:50|9506.5|9496.5|9504.5|9494.5|9506.5|9496.5|9503.3|9493.3|10
1631881320000|2021-09-17 12:22:00|9505.5|9495.5|9509.8|9499.8|9509.8|9499.8|9505.5|9495.5|9
1631881330000|2021-09-17 12:22:10|9510|9500|9510.8|9500.8|9511|9501|9510|9500|5
1631881340000|2021-09-17 12:22:20|9511.5|9501.5|9512.5|9502.5|9512.5|9502.5|9509.3|9499.3|10
1631881350000|2021-09-17 12:22:30|9511.8|9501.8|9512.5|9502.5|9513|9503|9511.8|9501.8|8
1631881360000|2021-09-17 12:22:40|9513|9503|9512.5|9502.5|9513|9503|9512.5|9502.5|2
1631881370000|2021-09-17 12:22:50|9512|9502|9512.8|9502.8|9512.8|9502.8|9512|9502|4
1631881380000|2021-09-17 12:23:00|9512.3|9502.3|9512.8|9502.8|9513|9503|9512.3|9502.3|5
1631881390000|2021-09-17 12:23:10|9512.3|9502.3|9512.8|9502.8|9512.8|9502.8|9512.3|9502.3|2
1631881410000|2021-09-17 12:23:30|9513|9503|9513.3|9503.3|9513.3|9503.3|9513|9503|2
1631881420000|2021-09-17 12:23:40|9512.8|9502.8|9512.8|9502.8|9513.3|9503.3|9511.8|9501.8|8
1631881430000|2021-09-17 12:23:50|9513.3|9503.3|9512.3|9502.3|9513.3|9503.3|9511|9501|8
1631881440000|2021-09-17 12:24:00|9511.5|9501.5|9510.8|9500.8|9511.5|9501.5|9510.5|9500.5|9
1631881450000|2021-09-17 12:24:10|9510.5|9500.5|9510.5|9500.5|9511.5|9501.5|9510.3|9500.3|10
1631881460000|2021-09-17 12:24:20|9510.8|9500.8|9511|9501|9511.5|9501.5|9510.8|9500.8|5
1631881470000|2021-09-17 12:24:30|9511.3|9501.3|9513.3|9503.3|9514|9504|9511.3|9501.3|7
1631881480000|2021-09-17 12:24:40|9512.8|9502.8|9512|9502|9512.8|9502.8|9511.8|9501.8|6
1631881490000|2021-09-17 12:24:50|9510|9500|9507.3|9497.3|9510.5|9500.5|9507.3|9497.3|10
1631881500000|2021-09-17 12:25:00|9507|9497|9503.8|9493.8|9507.3|9497.3|9503.8|9493.8|9
1631881510000|2021-09-17 12:25:10|9504|9494|9505.3|9495.3|9505.5|9495.5|9503.8|9493.8|13
1631881520000|2021-09-17 12:25:20|9504.8|9494.8|9505|9495|9505.3|9495.3|9504|9494|9
1631881530000|2021-09-17 12:25:30|9504.8|9494.8|9503.3|9493.3|9505|9495|9503.3|9493.3|8
1631881540000|2021-09-17 12:25:40|9503.5|9493.5|9505.8|9495.8|9506.8|9496.8|9503.5|9493.5|9
1631881550000|2021-09-17 12:25:50|9505|9495|9501.8|9491.8|9505|9495|9501.8|9491.8|10
1631881560000|2021-09-17 12:26:00|9501.5|9491.5|9501|9491|9501.5|9491.5|9501|9491|3
1631881570000|2021-09-17 12:26:10|9499.8|9489.8|9498.5|9488.5|9499.8|9489.8|9497.8|9487.8|10
1631881580000|2021-09-17 12:26:20|9498.3|9488.3|9498.8|9488.8|9498.8|9488.8|9498.3|9488.3|3
1631881590000|2021-09-17 12:26:30|9499|9489|9502.8|9492.8|9502.8|9492.8|9498.8|9488.8|11
1631881600000|2021-09-17 12:26:40|9503|9493|9502.5|9492.5|9503|9493|9501.3|9491.3|9
1631881610000|2021-09-17 12:26:50|9502.3|9492.3|9502.3|9492.3|9503.3|9493.3|9501.8|9491.8|11
1631881620000|2021-09-17 12:27:00|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|9501.8|9491.8|1
1631881630000|2021-09-17 12:27:10|9502|9492|9497|9487|9502|9492|9496.3|9486.3|14
1631881640000|2021-09-17 12:27:20|9497.3|9487.3|9495|9485|9497.3|9487.3|9495|9485|6
1631881650000|2021-09-17 12:27:30|9495.3|9485.3|9497.5|9487.5|9498.3|9488.3|9495.3|9485.3|5
1631881660000|2021-09-17 12:27:40|9497.3|9487.3|9502.3|9492.3|9502.3|9492.3|9497.3|9487.3|7
1631881670000|2021-09-17 12:27:50|9501.8|9491.8|9502.3|9492.3|9502.3|9492.3|9501.3|9491.3|13
1631881680000|2021-09-17 12:28:00|9503|9493|9502.8|9492.8|9504.8|9494.8|9502.3|9492.3|10
1631881690000|2021-09-17 12:28:10|9503|9493|9500.8|9490.8|9503.5|9493.5|9500.3|9490.3|8
1631881700000|2021-09-17 12:28:20|9501|9491|9500|9490|9501|9491|9500|9490|5
1631881710000|2021-09-17 12:28:30|9499.5|9489.5|9500.3|9490.3|9500.3|9490.3|9499.5|9489.5|5
1631881720000|2021-09-17 12:28:40|9499.8|9489.8|9500.5|9490.5|9500.5|9490.5|9499.3|9489.3|4
1631881730000|2021-09-17 12:28:50|9500.8|9490.8|9500.8|9490.8|9501.8|9491.8|9500.8|9490.8|4
1631881740000|2021-09-17 12:29:00|9501|9491|9501.3|9491.3|9501.8|9491.8|9501|9491|6
1631881750000|2021-09-17 12:29:10|9501|9491|9501.5|9491.5|9501.5|9491.5|9501|9491|4
1631881760000|2021-09-17 12:29:20|9501|9491|9500.5|9490.5|9501|9491|9500.5|9490.5|3
1631881770000|2021-09-17 12:29:30|9500.8|9490.8|9501.8|9491.8|9501.8|9491.8|9500.8|9490.8|3
1631881780000|2021-09-17 12:29:40|9502|9492|9500.5|9490.5|9502|9492|9500.5|9490.5|5
1631881790000|2021-09-17 12:29:50|9501|9491|9499|9489|9501|9491|9499|9489|5
1631881800000|2021-09-17 12:30:00|9498.3|9488.3|9495.3|9485.3|9498.3|9488.3|9491.5|9481.5|15
1631881810000|2021-09-17 12:30:10|9495.5|9485.5|9495.3|9485.3|9496.3|9486.3|9494.3|9484.3|11
1631881820000|2021-09-17 12:30:20|9495.5|9485.5|9496|9486|9497.8|9487.8|9495.3|9485.3|14
1631881830000|2021-09-17 12:30:30|9495.8|9485.8|9495.5|9485.5|9496|9486|9495.5|9485.5|7
1631881840000|2021-09-17 12:30:40|9496|9486|9498.5|9488.5|9498.5|9488.5|9496|9486|5
1631881850000|2021-09-17 12:30:50|9498.3|9488.3|9497|9487|9498.3|9488.3|9497|9487|3
1631881860000|2021-09-17 12:31:00|9497.5|9487.5|9496.8|9486.8|9499.8|9489.8|9496.3|9486.3|10
1631881870000|2021-09-17 12:31:10|9496.5|9486.5|9490.5|9480.5|9496.5|9486.5|9490.5|9480.5|9
1631881880000|2021-09-17 12:31:20|9491|9481|9487.8|9477.8|9491.8|9481.8|9487.8|9477.8|11
1631881890000|2021-09-17 12:31:30|9487.5|9477.5|9488.3|9478.3|9488.3|9478.3|9485|9475|11
1631881900000|2021-09-17 12:31:40|9487.5|9477.5|9485|9475|9487.5|9477.5|9485|9475|8
1631881910000|2021-09-17 12:31:50|9485.3|9475.3|9485.8|9475.8|9486|9476|9484.5|9474.5|11
1631881920000|2021-09-17 12:32:00|9485.5|9475.5|9485.3|9475.3|9487|9477|9484.5|9474.5|12
1631881930000|2021-09-17 12:32:10|9485.5|9475.5|9488.5|9478.5|9488.5|9478.5|9485.5|9475.5|8
1631881940000|2021-09-17 12:32:20|9488.3|9478.3|9489|9479|9490.5|9480.5|9488.3|9478.3|10
1631881950000|2021-09-17 12:32:30|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9488|9478|4
1631881960000|2021-09-17 12:32:40|9488.5|9478.5|9490.3|9480.3|9490.3|9480.3|9488.5|9478.5|3
1631881970000|2021-09-17 12:32:50|9490.5|9480.5|9489.5|9479.5|9490.5|9480.5|9488.5|9478.5|12
1631881980000|2021-09-17 12:33:00|9489.8|9479.8|9490.3|9480.3|9490.8|9480.8|9489.3|9479.3|9
1631881990000|2021-09-17 12:33:10|9490.5|9480.5|9490.5|9480.5|9491|9481|9490|9480|11
1631882000000|2021-09-17 12:33:20|9490.3|9480.3|9490|9480|9490.3|9480.3|9489.8|9479.8|6
1631882010000|2021-09-17 12:33:30|9490.3|9480.3|9490.5|9480.5|9491.8|9481.8|9490.3|9480.3|7
1631882030000|2021-09-17 12:33:50|9490.3|9480.3|9490.8|9480.8|9491|9481|9490|9480|6
1631882040000|2021-09-17 12:34:00|9491|9481|9497|9487|9497.3|9487.3|9491|9481|15
1631882050000|2021-09-17 12:34:10|9497.3|9487.3|9496.3|9486.3|9499.3|9489.3|9496.3|9486.3|11
1631882060000|2021-09-17 12:34:20|9496|9486|9499|9489|9499|9489|9496|9486|9
1631882070000|2021-09-17 12:34:30|9499.5|9489.5|9498.3|9488.3|9499.5|9489.5|9498.3|9488.3|8
1631882080000|2021-09-17 12:34:40|9497.8|9487.8|9496|9486|9497.8|9487.8|9496|9486|7
1631882090000|2021-09-17 12:34:50|9496.3|9486.3|9496|9486|9496.3|9486.3|9496|9486|2
1631882100000|2021-09-17 12:35:00|9496.3|9486.3|9498.5|9488.5|9498.8|9488.8|9496.3|9486.3|15
1631882110000|2021-09-17 12:35:10|9498.3|9488.3|9496.3|9486.3|9499|9489|9496.3|9486.3|5
1631882120000|2021-09-17 12:35:20|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|9496.5|9486.5|1
1631882130000|2021-09-17 12:35:30|9497.5|9487.5|9499.5|9489.5|9499.8|9489.8|9497.5|9487.5|7
1631882140000|2021-09-17 12:35:40|9499|9489|9501|9491|9501.8|9491.8|9498|9488|14
1631882150000|2021-09-17 12:35:50|9500.5|9490.5|9499.8|9489.8|9501.5|9491.5|9499.5|9489.5|10
1631882160000|2021-09-17 12:36:00|9500|9490|9497.8|9487.8|9500|9490|9497.8|9487.8|7
1631882170000|2021-09-17 12:36:10|9497.5|9487.5|9494.8|9484.8|9497.5|9487.5|9494.3|9484.3|10
1631882180000|2021-09-17 12:36:20|9495|9485|9495.3|9485.3|9495.3|9485.3|9494.3|9484.3|12
1631882190000|2021-09-17 12:36:30|9494.8|9484.8|9495|9485|9495|9485|9494.8|9484.8|4
1631882200000|2021-09-17 12:36:40|9495.3|9485.3|9496.3|9486.3|9496.5|9486.5|9495.3|9485.3|11
1631882210000|2021-09-17 12:36:50|9496.5|9486.5|9496.8|9486.8|9496.8|9486.8|9496|9486|6
1631882220000|2021-09-17 12:37:00|9496.5|9486.5|9496.3|9486.3|9496.5|9486.5|9496.3|9486.3|2
1631882230000|2021-09-17 12:37:10|9497|9487|9495|9485|9499|9489|9495|9485|8
1631882240000|2021-09-17 12:37:20|9495.3|9485.3|9495.3|9485.3|9495.3|9485.3|9495|9485|3
1631882250000|2021-09-17 12:37:30|9495|9485|9498.3|9488.3|9498.3|9488.3|9495|9485|9
1631882260000|2021-09-17 12:37:40|9497.3|9487.3|9498.5|9488.5|9499.3|9489.3|9497.3|9487.3|11
1631882270000|2021-09-17 12:37:50|9498.3|9488.3|9496.3|9486.3|9498.3|9488.3|9496.3|9486.3|8
1631882280000|2021-09-17 12:38:00|9496|9486|9491.8|9481.8|9496|9486|9491.8|9481.8|12
1631882290000|2021-09-17 12:38:10|9491.5|9481.5|9490.5|9480.5|9491.5|9481.5|9490.5|9480.5|6
1631882300000|2021-09-17 12:38:20|9491|9481|9490|9480|9491|9481|9490|9480|4
1631882310000|2021-09-17 12:38:30|9490.3|9480.3|9493.3|9483.3|9493.5|9483.5|9490.3|9480.3|7
1631882320000|2021-09-17 12:38:40|9493|9483|9491.5|9481.5|9493|9483|9491.5|9481.5|4
1631882330000|2021-09-17 12:38:50|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9490.5|9480.5|5
1631882340000|2021-09-17 12:39:00|9491.3|9481.3|9492.8|9482.8|9493|9483|9490.8|9480.8|8
1631882350000|2021-09-17 12:39:10|9493|9483|9494.3|9484.3|9494.3|9484.3|9493|9483|5
1631882360000|2021-09-17 12:39:20|9494.5|9484.5|9490.3|9480.3|9494.5|9484.5|9490.3|9480.3|7
1631882370000|2021-09-17 12:39:30|9489.8|9479.8|9489.5|9479.5|9490.5|9480.5|9489.5|9479.5|4
1631882380000|2021-09-17 12:39:40|9490.3|9480.3|9489|9479|9490.5|9480.5|9488|9478|13
1631882390000|2021-09-17 12:39:50|9490.5|9480.5|9490|9480|9491.3|9481.3|9490|9480|6
1631882400000|2021-09-17 12:40:00|9490.3|9480.3|9491|9481|9491.5|9481.5|9490.3|9480.3|11
1631882410000|2021-09-17 12:40:10|9491.3|9481.3|9494.8|9484.8|9495.5|9485.5|9491.3|9481.3|8
1631882420000|2021-09-17 12:40:20|9494|9484|9491.3|9481.3|9494|9484|9491.3|9481.3|9
1631882430000|2021-09-17 12:40:30|9491|9481|9486|9476|9491|9481|9486|9476|10
1631882440000|2021-09-17 12:40:40|9485.5|9475.5|9483.5|9473.5|9485.5|9475.5|9483.5|9473.5|7
1631882450000|2021-09-17 12:40:50|9483.8|9473.8|9484|9474|9486|9476|9483.8|9473.8|13
1631882460000|2021-09-17 12:41:00|9484.5|9474.5|9481.3|9471.3|9484.5|9474.5|9481.3|9471.3|7
1631882470000|2021-09-17 12:41:10|9481.8|9471.8|9482|9472|9482|9472|9481.8|9471.8|2
1631882480000|2021-09-17 12:41:20|9481.8|9471.8|9482|9472|9482|9472|9481.3|9471.3|11
1631882490000|2021-09-17 12:41:30|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9481|9471|7
1631882500000|2021-09-17 12:41:40|9481.3|9471.3|9478.3|9468.3|9481.3|9471.3|9478.3|9468.3|8
1631882510000|2021-09-17 12:41:50|9478.5|9468.5|9479.3|9469.3|9479.8|9469.8|9478.3|9468.3|12
1631882520000|2021-09-17 12:42:00|9479.5|9469.5|9479.5|9469.5|9479.8|9469.8|9479|9469|8
1631882530000|2021-09-17 12:42:10|9479.3|9469.3|9482|9472|9482|9472|9478.8|9468.8|14
1631882540000|2021-09-17 12:42:20|9483|9473|9481.3|9471.3|9483|9473|9481.3|9471.3|4
1631882550000|2021-09-17 12:42:30|9481.5|9471.5|9481.5|9471.5|9481.8|9471.8|9481|9471|7
1631882560000|2021-09-17 12:42:40|9480.5|9470.5|9480|9470|9480.8|9470.8|9479.8|9469.8|7
1631882570000|2021-09-17 12:42:50|9480.3|9470.3|9480|9470|9480.3|9470.3|9480|9470|2
1631882580000|2021-09-17 12:43:00|9480.3|9470.3|9482.8|9472.8|9483.5|9473.5|9480.3|9470.3|6
1631882600000|2021-09-17 12:43:20|9483|9473|9483.5|9473.5|9483.5|9473.5|9483|9473|2
1631882610000|2021-09-17 12:43:30|9483.8|9473.8|9484.8|9474.8|9485|9475|9483.3|9473.3|15
1631882620000|2021-09-17 12:43:40|9485|9475|9484|9474|9485.5|9475.5|9483.8|9473.8|6
1631882630000|2021-09-17 12:43:50|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1631882640000|2021-09-17 12:44:00|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|9483.5|9473.5|1
1631882650000|2021-09-17 12:44:10|9484.3|9474.3|9485|9475|9485|9475|9483.3|9473.3|4
1631882660000|2021-09-17 12:44:20|9484.8|9474.8|9484|9474|9484.8|9474.8|9484|9474|4
1631882670000|2021-09-17 12:44:30|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|9483.8|9473.8|1
1631882680000|2021-09-17 12:44:40|9483.5|9473.5|9483.5|9473.5|9484.3|9474.3|9483.5|9473.5|3
1631882690000|2021-09-17 12:44:50|9483.3|9473.3|9481.3|9471.3|9483.3|9473.3|9478.3|9468.3|9
1631882700000|2021-09-17 12:45:00|9481.5|9471.5|9487.8|9477.8|9487.8|9477.8|9481.5|9471.5|15
1631882710000|2021-09-17 12:45:10|9488|9478|9488.8|9478.8|9489.3|9479.3|9488|9478|6
1631882720000|2021-09-17 12:45:20|9488|9478|9481.3|9471.3|9488|9478|9481.3|9471.3|12
1631882730000|2021-09-17 12:45:30|9481|9471|9481.8|9471.8|9481.8|9471.8|9481|9471|3
1631882740000|2021-09-17 12:45:40|9482|9472|9482.8|9472.8|9483.5|9473.5|9482|9472|6
1631882750000|2021-09-17 12:45:50|9482|9472|9481.5|9471.5|9482|9472|9481.5|9471.5|2
1631882760000|2021-09-17 12:46:00|9481|9471|9479.8|9469.8|9481|9471|9479|9469|6
1631882770000|2021-09-17 12:46:10|9479.5|9469.5|9480|9470|9480|9470|9479.5|9469.5|3
1631882780000|2021-09-17 12:46:20|9479.8|9469.8|9480|9470|9480|9470|9479.5|9469.5|6
1631882790000|2021-09-17 12:46:30|9480.3|9470.3|9480|9470|9480.5|9470.5|9480|9470|6
1631882800000|2021-09-17 12:46:40|9480.3|9470.3|9479|9469|9480.3|9470.3|9478.3|9468.3|6
1631882810000|2021-09-17 12:46:50|9478.8|9468.8|9478|9468|9479|9469|9477.8|9467.8|7
1631882820000|2021-09-17 12:47:00|9478.3|9468.3|9478|9468|9478.8|9468.8|9477.5|9467.5|11
1631882830000|2021-09-17 12:47:10|9478.3|9468.3|9478|9468|9479.8|9469.8|9478|9468|9
1631882840000|2021-09-17 12:47:20|9478.3|9468.3|9478|9468|9478.3|9468.3|9478|9468|6
1631882850000|2021-09-17 12:47:30|9477.8|9467.8|9478.3|9468.3|9478.3|9468.3|9477.8|9467.8|2
1631882860000|2021-09-17 12:47:40|9478.8|9468.8|9479|9469|9479.5|9469.5|9478.8|9468.8|5
1631882870000|2021-09-17 12:47:50|9479.3|9469.3|9477.5|9467.5|9480|9470|9477.5|9467.5|11
1631882880000|2021-09-17 12:48:00|9477.3|9467.3|9478|9468|9478|9468|9475.8|9465.8|12
1631882890000|2021-09-17 12:48:10|9478.3|9468.3|9478.3|9468.3|9478.8|9468.8|9478.3|9468.3|5
1631882900000|2021-09-17 12:48:20|9477.5|9467.5|9478.8|9468.8|9478.8|9468.8|9477.3|9467.3|5
1631882910000|2021-09-17 12:48:30|9479|9469|9479|9469|9479.5|9469.5|9479|9469|5
1631882920000|2021-09-17 12:48:40|9478.8|9468.8|9478.8|9468.8|9479|9469|9478.8|9468.8|5
1631882930000|2021-09-17 12:48:50|9478.5|9468.5|9479.5|9469.5|9481|9471|9478.3|9468.3|16
1631882940000|2021-09-17 12:49:00|9479.3|9469.3|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|6
1631882950000|2021-09-17 12:49:10|9478|9468|9478|9468|9478|9468|9478|9468|1
1631882960000|2021-09-17 12:49:20|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478.3|9468.3|2
1631882970000|2021-09-17 12:49:30|9478|9468|9477.3|9467.3|9478|9468|9477.3|9467.3|4
1631882980000|2021-09-17 12:49:40|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1631882990000|2021-09-17 12:49:50|9478.3|9468.3|9478.8|9468.8|9479|9469|9478.3|9468.3|7
1631883000000|2021-09-17 12:50:00|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9478|9468|3
1631883010000|2021-09-17 12:50:10|9477|9467|9476.3|9466.3|9478|9468|9476.3|9466.3|5
1631883020000|2021-09-17 12:50:20|9475.5|9465.5|9470.5|9460.5|9475.5|9465.5|9470.5|9460.5|10
1631883030000|2021-09-17 12:50:30|9470.8|9460.8|9471.3|9461.3|9471.8|9461.8|9470.8|9460.8|5
1631883040000|2021-09-17 12:50:40|9471|9461|9471|9461|9471|9461|9470.5|9460.5|7
1631883050000|2021-09-17 12:50:50|9471.3|9461.3|9471|9461|9471.3|9461.3|9471|9461|2
1631883060000|2021-09-17 12:51:00|9471.3|9461.3|9470.8|9460.8|9471.5|9461.5|9470.8|9460.8|5
1631883070000|2021-09-17 12:51:10|9470.3|9460.3|9470.5|9460.5|9470.5|9460.5|9470|9460|4
1631883080000|2021-09-17 12:51:20|9471|9461|9473.3|9463.3|9473.3|9463.3|9471|9461|4
1631883090000|2021-09-17 12:51:30|9473.5|9463.5|9473.8|9463.8|9473.8|9463.8|9473.5|9463.5|4
1631883100000|2021-09-17 12:51:40|9474|9464|9475|9465|9476.8|9466.8|9474|9464|6
1631883110000|2021-09-17 12:51:50|9475.5|9465.5|9475.5|9465.5|9475.5|9465.5|9475.3|9465.3|3
1631883120000|2021-09-17 12:52:00|9475.8|9465.8|9475.8|9465.8|9476.3|9466.3|9475.5|9465.5|6
1631883130000|2021-09-17 12:52:10|9475.5|9465.5|9476.5|9466.5|9476.8|9466.8|9475.5|9465.5|5
1631883140000|2021-09-17 12:52:20|9476.8|9466.8|9478.5|9468.5|9478.5|9468.5|9476.8|9466.8|5
1631883150000|2021-09-17 12:52:30|9478.8|9468.8|9479.5|9469.5|9479.5|9469.5|9478.8|9468.8|12
1631883160000|2021-09-17 12:52:40|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.5|9469.5|10
1631883170000|2021-09-17 12:52:50|9481.8|9471.8|9481.8|9471.8|9481.8|9471.8|9480|9470|10
1631883180000|2021-09-17 12:53:00|9482|9472|9483.5|9473.5|9483.5|9473.5|9482|9472|13
1631883190000|2021-09-17 12:53:10|9483|9473|9482|9472|9483|9473|9481.5|9471.5|11
1631883200000|2021-09-17 12:53:20|9481.8|9471.8|9478.5|9468.5|9481.8|9471.8|9478|9468|9
1631883210000|2021-09-17 12:53:30|9478.3|9468.3|9477.8|9467.8|9478.3|9468.3|9477.8|9467.8|3
1631883220000|2021-09-17 12:53:40|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|9477.5|9467.5|1
1631883230000|2021-09-17 12:53:50|9478|9468|9478.5|9468.5|9479.8|9469.8|9478|9468|8
1631883240000|2021-09-17 12:54:00|9478.8|9468.8|9479.3|9469.3|9481.3|9471.3|9478.8|9468.8|14
1631883250000|2021-09-17 12:54:10|9479|9469|9476.5|9466.5|9479|9469|9475.8|9465.8|8
1631883260000|2021-09-17 12:54:20|9475.8|9465.8|9476|9466|9476.3|9466.3|9474.8|9464.8|9
1631883270000|2021-09-17 12:54:30|9475.5|9465.5|9474.5|9464.5|9475.8|9465.8|9474.5|9464.5|4
1631883280000|2021-09-17 12:54:40|9474.3|9464.3|9472|9462|9474.3|9464.3|9472|9462|11
1631883290000|2021-09-17 12:54:50|9471.5|9461.5|9472.8|9462.8|9473.3|9463.3|9471.5|9461.5|10
1631883300000|2021-09-17 12:55:00|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|8
1631883310000|2021-09-17 12:55:10|9473|9463|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|9
1631883320000|2021-09-17 12:55:20|9473|9463|9474.5|9464.5|9474.5|9464.5|9473|9463|6
1631883330000|2021-09-17 12:55:30|9474.3|9464.3|9474.3|9464.3|9476.5|9466.5|9474.3|9464.3|9
1631883340000|2021-09-17 12:55:40|9474.5|9464.5|9474.5|9464.5|9474.8|9464.8|9474.3|9464.3|11
1631883350000|2021-09-17 12:55:50|9474.3|9464.3|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|6
1631883360000|2021-09-17 12:56:00|9473.5|9463.5|9476|9466|9476|9466|9473.3|9463.3|8
1631883370000|2021-09-17 12:56:10|9475.8|9465.8|9475.8|9465.8|9476.3|9466.3|9475.8|9465.8|6
1631883380000|2021-09-17 12:56:20|9476|9466|9475.5|9465.5|9476|9466|9475.5|9465.5|2
1631883390000|2021-09-17 12:56:30|9476|9466|9475.5|9465.5|9478|9468|9475.5|9465.5|8
1631883400000|2021-09-17 12:56:40|9476|9466|9478.3|9468.3|9478.3|9468.3|9475.3|9465.3|14
1631883410000|2021-09-17 12:56:50|9478.5|9468.5|9478.3|9468.3|9478.5|9468.5|9477.8|9467.8|5
1631883420000|2021-09-17 12:57:00|9478|9468|9478.3|9468.3|9478.3|9468.3|9478|9468|2
1631883440000|2021-09-17 12:57:20|9478|9468|9478|9468|9478|9468|9478|9468|1
1631883450000|2021-09-17 12:57:30|9478.3|9468.3|9479|9469|9479.8|9469.8|9478.3|9468.3|6
1631883460000|2021-09-17 12:57:40|9479.3|9469.3|9479|9469|9479.5|9469.5|9479|9469|6
1631883470000|2021-09-17 12:57:50|9478.8|9468.8|9478.5|9468.5|9478.8|9468.8|9478.5|9468.5|2
1631883480000|2021-09-17 12:58:00|9478.3|9468.3|9478.8|9468.8|9479.5|9469.5|9478.3|9468.3|8
1631883490000|2021-09-17 12:58:10|9479|9469|9477.5|9467.5|9479|9469|9477.5|9467.5|7
1631883500000|2021-09-17 12:58:20|9477.3|9467.3|9477.5|9467.5|9477.8|9467.8|9477.3|9467.3|4
1631883510000|2021-09-17 12:58:30|9477.8|9467.8|9481.3|9471.3|9481.3|9471.3|9477.8|9467.8|10
1631883520000|2021-09-17 12:58:40|9481|9471|9480.5|9470.5|9481.5|9471.5|9480.5|9470.5|8
1631883530000|2021-09-17 12:58:50|9480.3|9470.3|9481.3|9471.3|9481.3|9471.3|9480.3|9470.3|5
1631883540000|2021-09-17 12:59:00|9480.8|9470.8|9477.5|9467.5|9480.8|9470.8|9477.5|9467.5|7
1631883550000|2021-09-17 12:59:10|9477.3|9467.3|9477.3|9467.3|9477.5|9467.5|9477.3|9467.3|3
1631883560000|2021-09-17 12:59:20|9477.8|9467.8|9477|9467|9477.8|9467.8|9477|9467|2
1631883570000|2021-09-17 12:59:30|9477.8|9467.8|9478.8|9468.8|9478.8|9468.8|9477.8|9467.8|8
1631883580000|2021-09-17 12:59:40|9479|9469|9481|9471|9481.8|9471.8|9478.8|9468.8|14
1631883590000|2021-09-17 12:59:50|9480.8|9470.8|9482.5|9472.5|9483.3|9473.3|9480.5|9470.5|11
1631883600000|2021-09-17 13:00:00|9482.3|9472.3|9482|9472|9483|9473|9481.3|9471.3|15
1631883610000|2021-09-17 13:00:10|9482.3|9472.3|9487.3|9477.3|9488|9478|9482.3|9472.3|15
1631883620000|2021-09-17 13:00:20|9486.3|9476.3|9486|9476|9488.8|9478.8|9486|9476|12
1631883630000|2021-09-17 13:00:30|9485|9475|9484.3|9474.3|9486.3|9476.3|9484.3|9474.3|11
1631883640000|2021-09-17 13:00:40|9484.5|9474.5|9482.5|9472.5|9485|9475|9481.8|9471.8|12
1631883650000|2021-09-17 13:00:50|9483.5|9473.5|9484|9474|9484.8|9474.8|9482.8|9472.8|15
1631883660000|2021-09-17 13:01:00|9483.5|9473.5|9481|9471|9483.5|9473.5|9479|9469|16
1631883670000|2021-09-17 13:01:10|9481.8|9471.8|9478.5|9468.5|9481.8|9471.8|9478.5|9468.5|7
1631883680000|2021-09-17 13:01:20|9478.3|9468.3|9477.5|9467.5|9478.8|9468.8|9477.3|9467.3|14
1631883690000|2021-09-17 13:01:30|9476.8|9466.8|9480.8|9470.8|9482|9472|9476.8|9466.8|12
1631883700000|2021-09-17 13:01:40|9480.5|9470.5|9478.5|9468.5|9482|9472|9478.5|9468.5|12
1631883710000|2021-09-17 13:01:50|9478.8|9468.8|9478|9468|9479.3|9469.3|9477.5|9467.5|15
1631883720000|2021-09-17 13:02:00|9478.3|9468.3|9477|9467|9478.8|9468.8|9477|9467|7
1631883730000|2021-09-17 13:02:10|9476.5|9466.5|9475.5|9465.5|9476.5|9466.5|9472.5|9462.5|10
1631883740000|2021-09-17 13:02:20|9476.5|9466.5|9477|9467|9477|9467|9476|9466|7
1631883750000|2021-09-17 13:02:30|9478.5|9468.5|9482|9472|9483|9473|9478|9468|20
1631883760000|2021-09-17 13:02:40|9481.8|9471.8|9482.8|9472.8|9482.8|9472.8|9481.8|9471.8|4
1631883770000|2021-09-17 13:02:50|9482.5|9472.5|9480.3|9470.3|9482.5|9472.5|9480.3|9470.3|8
1631883780000|2021-09-17 13:03:00|9480.5|9470.5|9481|9471|9481.8|9471.8|9480.3|9470.3|11
1631883790000|2021-09-17 13:03:10|9481.3|9471.3|9480.8|9470.8|9482.5|9472.5|9480.5|9470.5|12
1631883800000|2021-09-17 13:03:20|9481|9471|9483|9473|9483.8|9473.8|9480.5|9470.5|12
1631883810000|2021-09-17 13:03:30|9483.3|9473.3|9484.3|9474.3|9484.3|9474.3|9483|9473|7
1631883820000|2021-09-17 13:03:40|9484.8|9474.8|9487.3|9477.3|9487.5|9477.5|9484.8|9474.8|9
1631883840000|2021-09-17 13:04:00|9487.5|9477.5|9486.5|9476.5|9487.5|9477.5|9484.5|9474.5|12
1631883850000|2021-09-17 13:04:10|9487|9477|9488.5|9478.5|9488.5|9478.5|9486.5|9476.5|9
1631883860000|2021-09-17 13:04:20|9488.8|9478.8|9488.3|9478.3|9490|9480|9487.5|9477.5|17
1631883870000|2021-09-17 13:04:30|9488.5|9478.5|9488.5|9478.5|9488.5|9478.5|9487.5|9477.5|11
1631883880000|2021-09-17 13:04:40|9488.8|9478.8|9490|9480|9490|9480|9488|9478|11
1631883890000|2021-09-17 13:04:50|9489.8|9479.8|9488|9478|9489.8|9479.8|9487.5|9477.5|10
1631883900000|2021-09-17 13:05:00|9488.3|9478.3|9486|9476|9488.3|9478.3|9485.5|9475.5|7
1631883910000|2021-09-17 13:05:10|9486.5|9476.5|9490|9480|9490|9480|9486.5|9476.5|12
1631883920000|2021-09-17 13:05:20|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9489.5|9479.5|6
1631883930000|2021-09-17 13:05:30|9489.3|9479.3|9488.3|9478.3|9489.3|9479.3|9488|9478|3
1631883940000|2021-09-17 13:05:40|9488|9478|9487|9477|9488|9478|9487|9477|4
1631883950000|2021-09-17 13:05:50|9487.3|9477.3|9488|9478|9488.3|9478.3|9485.8|9475.8|8
1631883960000|2021-09-17 13:06:00|9488.3|9478.3|9489|9479|9489.3|9479.3|9488.3|9478.3|12
1631883970000|2021-09-17 13:06:10|9489.3|9479.3|9486.5|9476.5|9489.3|9479.3|9486.5|9476.5|13
1631883980000|2021-09-17 13:06:20|9486.8|9476.8|9483.8|9473.8|9487.3|9477.3|9483.8|9473.8|9
1631883990000|2021-09-17 13:06:30|9484.3|9474.3|9486.3|9476.3|9486.8|9476.8|9484.3|9474.3|15
1631884000000|2021-09-17 13:06:40|9486.5|9476.5|9488.3|9478.3|9488.5|9478.5|9486.5|9476.5|7
1631884010000|2021-09-17 13:06:50|9488.5|9478.5|9489.8|9479.8|9490|9480|9488.5|9478.5|7
1631884020000|2021-09-17 13:07:00|9490.3|9480.3|9488.8|9478.8|9490.5|9480.5|9488.8|9478.8|6
1631884030000|2021-09-17 13:07:10|9489|9479|9489|9479|9489|9479|9488.8|9478.8|3
1631884040000|2021-09-17 13:07:20|9488.8|9478.8|9489.5|9479.5|9490.5|9480.5|9488.8|9478.8|8
1631884050000|2021-09-17 13:07:30|9489|9479|9490.8|9480.8|9490.8|9480.8|9489|9479|7
1631884060000|2021-09-17 13:07:40|9491.3|9481.3|9491.5|9481.5|9491.8|9481.8|9490.8|9480.8|6
1631884070000|2021-09-17 13:07:50|9491.3|9481.3|9488.5|9478.5|9491.3|9481.3|9488.3|9478.3|10
1631884080000|2021-09-17 13:08:00|9488.8|9478.8|9488.3|9478.3|9490.5|9480.5|9488.3|9478.3|7
1631884090000|2021-09-17 13:08:10|9488.5|9478.5|9487.5|9477.5|9488.5|9478.5|9487.5|9477.5|6
1631884100000|2021-09-17 13:08:20|9487.3|9477.3|9487.3|9477.3|9487.8|9477.8|9487.3|9477.3|4
1631884110000|2021-09-17 13:08:30|9488|9478|9487.5|9477.5|9489.3|9479.3|9487.5|9477.5|4
1631884120000|2021-09-17 13:08:40|9487.8|9477.8|9489|9479|9490.3|9480.3|9487.8|9477.8|6
1631884130000|2021-09-17 13:08:50|9488.8|9478.8|9487.3|9477.3|9488.8|9478.8|9486.3|9476.3|9
1631884140000|2021-09-17 13:09:00|9487|9477|9486|9476|9487.3|9477.3|9485.8|9475.8|7
1631884150000|2021-09-17 13:09:10|9486.3|9476.3|9482.5|9472.5|9486.3|9476.3|9482.5|9472.5|9
1631884160000|2021-09-17 13:09:20|9482|9472|9475.5|9465.5|9482|9472|9475|9465|15
1631884170000|2021-09-17 13:09:30|9475|9465|9476.3|9466.3|9476.8|9466.8|9473.8|9463.8|11
1631884180000|2021-09-17 13:09:40|9476.5|9466.5|9477.8|9467.8|9478.3|9468.3|9476.5|9466.5|10
1631884190000|2021-09-17 13:09:50|9477.5|9467.5|9477.5|9467.5|9477.8|9467.8|9476|9466|10
1631884200000|2021-09-17 13:10:00|9477.8|9467.8|9477.5|9467.5|9478.3|9468.3|9477.3|9467.3|9
1631884210000|2021-09-17 13:10:10|9477.3|9467.3|9480|9470|9480.8|9470.8|9477.3|9467.3|7
1631884220000|2021-09-17 13:10:20|9479.8|9469.8|9481.5|9471.5|9481.5|9471.5|9479.5|9469.5|7
1631884230000|2021-09-17 13:10:30|9482|9472|9483.8|9473.8|9484.5|9474.5|9482|9472|10
1631884240000|2021-09-17 13:10:40|9483.5|9473.5|9481.3|9471.3|9483.8|9473.8|9479.8|9469.8|11
1631884250000|2021-09-17 13:10:50|9481.5|9471.5|9480.3|9470.3|9482.8|9472.8|9480.3|9470.3|8
1631884260000|2021-09-17 13:11:00|9480|9470|9477.5|9467.5|9480.3|9470.3|9477.5|9467.5|11
1631884270000|2021-09-17 13:11:10|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|9477.8|9467.8|1
1631884280000|2021-09-17 13:11:20|9477.5|9467.5|9478|9468|9478.3|9468.3|9477.5|9467.5|7
1631884290000|2021-09-17 13:11:30|9477.8|9467.8|9477.5|9467.5|9478|9468|9477.5|9467.5|6
1631884300000|2021-09-17 13:11:40|9476.3|9466.3|9471.3|9461.3|9476.8|9466.8|9471.3|9461.3|16
1631884310000|2021-09-17 13:11:50|9470|9460|9465.8|9455.8|9470|9460|9465.3|9455.3|14
1631884320000|2021-09-17 13:12:00|9466|9456|9466.3|9456.3|9469.5|9459.5|9466|9456|11
1631884330000|2021-09-17 13:12:10|9466.5|9456.5|9463.5|9453.5|9467.3|9457.3|9463.5|9453.5|13
1631884340000|2021-09-17 13:12:20|9462.5|9452.5|9465.5|9455.5|9465.5|9455.5|9462.3|9452.3|13
1631884350000|2021-09-17 13:12:30|9465|9455|9466.3|9456.3|9467|9457|9465|9455|12
1631884360000|2021-09-17 13:12:40|9465.5|9455.5|9469|9459|9471.5|9461.5|9465|9455|13
1631884370000|2021-09-17 13:12:50|9468.3|9458.3|9471.8|9461.8|9471.8|9461.8|9467|9457|16
1631884380000|2021-09-17 13:13:00|9471.5|9461.5|9469.8|9459.8|9472.3|9462.3|9469.5|9459.5|14
1631884390000|2021-09-17 13:13:10|9470|9460|9467.8|9457.8|9470.5|9460.5|9467.8|9457.8|8
1631884400000|2021-09-17 13:13:20|9469.3|9459.3|9466.8|9456.8|9469.3|9459.3|9466.3|9456.3|12
1631884410000|2021-09-17 13:13:30|9466.5|9456.5|9464|9454|9466.8|9456.8|9464|9454|7
1631884420000|2021-09-17 13:13:40|9464.3|9454.3|9461.8|9451.8|9464.3|9454.3|9461.8|9451.8|16
1631884430000|2021-09-17 13:13:50|9462.5|9452.5|9464.3|9454.3|9464.3|9454.3|9462.5|9452.5|6
1631884440000|2021-09-17 13:14:00|9464.8|9454.8|9465.8|9455.8|9467.5|9457.5|9464.3|9454.3|13
1631884450000|2021-09-17 13:14:10|9466|9456|9471|9461|9471|9461|9466|9456|14
1631884460000|2021-09-17 13:14:20|9470.8|9460.8|9470.5|9460.5|9471.5|9461.5|9470.5|9460.5|11
1631884470000|2021-09-17 13:14:30|9471|9461|9470|9460|9471|9461|9470|9460|8
1631884480000|2021-09-17 13:14:40|9469.5|9459.5|9468.5|9458.5|9471.3|9461.3|9468.5|9458.5|11
1631884490000|2021-09-17 13:14:50|9468.3|9458.3|9471.8|9461.8|9471.8|9461.8|9468.3|9458.3|8
1631884500000|2021-09-17 13:15:00|9471.6|9461.6|9473.5|9463.5|9473.5|9463.5|9468.8|9458.8|17
1631884510000|2021-09-17 13:15:10|9474|9464|9474|9464|9474.5|9464.5|9473.5|9463.5|10
1631884520000|2021-09-17 13:15:20|9474.5|9464.5|9479.3|9469.3|9479.3|9469.3|9474.5|9464.5|13
1631884530000|2021-09-17 13:15:30|9478.5|9468.5|9479|9469|9480.5|9470.5|9477|9467|10
1631884540000|2021-09-17 13:15:40|9478.8|9468.8|9478|9468|9479|9469|9477|9467|13
1631884550000|2021-09-17 13:15:50|9477.3|9467.3|9475.8|9465.8|9478|9468|9475.3|9465.3|16
1631884560000|2021-09-17 13:16:00|9475.5|9465.5|9471.5|9461.5|9475.5|9465.5|9470.8|9460.8|15
1631884570000|2021-09-17 13:16:10|9471|9461|9474.3|9464.3|9474.3|9464.3|9471|9461|6
1631884580000|2021-09-17 13:16:20|9474.8|9464.8|9474.3|9464.3|9474.8|9464.8|9474|9464|6
1631884590000|2021-09-17 13:16:30|9474.5|9464.5|9474.3|9464.3|9474.5|9464.5|9474.3|9464.3|2
1631884600000|2021-09-17 13:16:40|9474|9464|9474.3|9464.3|9474.3|9464.3|9473.5|9463.5|9
1631884610000|2021-09-17 13:16:50|9473.8|9463.8|9473.8|9463.8|9474.5|9464.5|9473.8|9463.8|4
1631884620000|2021-09-17 13:17:00|9473.5|9463.5|9463|9453|9473.5|9463.5|9463|9453|15
1631884630000|2021-09-17 13:17:10|9459|9449|9452.5|9442.5|9459|9449|9452.5|9442.5|17
1631884640000|2021-09-17 13:17:20|9452.8|9442.8|9459|9449|9459.8|9449.8|9452.8|9442.8|14
1631884650000|2021-09-17 13:17:30|9459.8|9449.8|9462.8|9452.8|9462.8|9452.8|9459.8|9449.8|12
1631884660000|2021-09-17 13:17:40|9462.5|9452.5|9459.8|9449.8|9462.8|9452.8|9459.8|9449.8|20
1631884670000|2021-09-17 13:17:50|9460|9450|9460.3|9450.3|9460.3|9450.3|9459.8|9449.8|10
1631884680000|2021-09-17 13:18:00|9460|9450|9459.5|9449.5|9460.3|9450.3|9459|9449|12
1631884690000|2021-09-17 13:18:10|9459.8|9449.8|9464|9454|9464.3|9454.3|9459.8|9449.8|8
1631884700000|2021-09-17 13:18:20|9464.3|9454.3|9465.8|9455.8|9465.8|9455.8|9464|9454|9
1631884710000|2021-09-17 13:18:30|9465.5|9455.5|9467|9457|9467.8|9457.8|9465.5|9455.5|8
1631884720000|2021-09-17 13:18:40|9467.5|9457.5|9464|9454|9468.5|9458.5|9464|9454|12
1631884730000|2021-09-17 13:18:50|9464.3|9454.3|9463|9453|9464.3|9454.3|9462.8|9452.8|11
1631884740000|2021-09-17 13:19:00|9462.5|9452.5|9462.3|9452.3|9463|9453|9461.8|9451.8|9
1631884750000|2021-09-17 13:19:10|9462|9452|9459.5|9449.5|9462.3|9452.3|9459.3|9449.3|10
1631884760000|2021-09-17 13:19:20|9458.5|9448.5|9456|9446|9458.5|9448.5|9455.8|9445.8|13
1631884770000|2021-09-17 13:19:30|9455.8|9445.8|9457.5|9447.5|9458|9448|9454.8|9444.8|11
1631884780000|2021-09-17 13:19:40|9458|9448|9461.5|9451.5|9461.8|9451.8|9458|9448|9
1631884790000|2021-09-17 13:19:50|9461.3|9451.3|9460.8|9450.8|9462.5|9452.5|9460.8|9450.8|11
1631884800000|2021-09-17 13:20:00|9460.5|9450.5|9459.5|9449.5|9460.5|9450.5|9459|9449|11
1631884810000|2021-09-17 13:20:10|9460|9450|9466.3|9456.3|9466.3|9456.3|9460|9450|15
1631884820000|2021-09-17 13:20:20|9465.3|9455.3|9465.8|9455.8|9466.8|9456.8|9465.3|9455.3|5
1631884830000|2021-09-17 13:20:30|9466.3|9456.3|9465|9455|9466.3|9456.3|9465|9455|4
1631884840000|2021-09-17 13:20:40|9463.9|9453.9|9460.8|9450.8|9463.9|9453.9|9460.8|9450.8|13
1631884850000|2021-09-17 13:20:50|9461.3|9451.3|9462.3|9452.3|9462.3|9452.3|9460|9450|9
1631884860000|2021-09-17 13:21:00|9462|9452|9462.8|9452.8|9462.8|9452.8|9461.5|9451.5|7
1631884870000|2021-09-17 13:21:10|9461.8|9451.8|9462.5|9452.5|9462.5|9452.5|9461|9451|11
1631884880000|2021-09-17 13:21:20|9462.3|9452.3|9464.8|9454.8|9465|9455|9462|9452|9
1631884890000|2021-09-17 13:21:30|9465.3|9455.3|9464|9454|9466.3|9456.3|9463.3|9453.3|8
1631884900000|2021-09-17 13:21:40|9464.5|9454.5|9463.3|9453.3|9465|9455|9462.8|9452.8|15
1631884910000|2021-09-17 13:21:50|9464.3|9454.3|9464|9454|9464.5|9454.5|9463.3|9453.3|11
1631884920000|2021-09-17 13:22:00|9464.3|9454.3|9465.3|9455.3|9466.5|9456.5|9464.3|9454.3|11
1631884930000|2021-09-17 13:22:10|9465|9455|9466.3|9456.3|9466.3|9456.3|9465|9455|7
1631884940000|2021-09-17 13:22:20|9466.5|9456.5|9465.5|9455.5|9466.5|9456.5|9465.5|9455.5|11
1631884950000|2021-09-17 13:22:30|9465.3|9455.3|9466.3|9456.3|9466.8|9456.8|9464.3|9454.3|10
1631884960000|2021-09-17 13:22:40|9466|9456|9464|9454|9466|9456|9463.3|9453.3|11
1631884970000|2021-09-17 13:22:50|9464.5|9454.5|9464.3|9454.3|9464.8|9454.8|9464|9454|7
1631884980000|2021-09-17 13:23:00|9463.8|9453.8|9460|9450|9463.8|9453.8|9460|9450|9
1631884990000|2021-09-17 13:23:10|9460.5|9450.5|9460.3|9450.3|9460.5|9450.5|9460.3|9450.3|2
1631885000000|2021-09-17 13:23:20|9460|9450|9459.8|9449.8|9460.3|9450.3|9459.8|9449.8|3
1631885010000|2021-09-17 13:23:30|9460|9450|9463.3|9453.3|9463.8|9453.8|9460|9450|10
1631885020000|2021-09-17 13:23:40|9463|9453|9466.5|9456.5|9466.5|9456.5|9462.3|9452.3|15
1631885030000|2021-09-17 13:23:50|9466.3|9456.3|9467|9457|9467.8|9457.8|9466.3|9456.3|8
1631885040000|2021-09-17 13:24:00|9467.3|9457.3|9463|9453|9467.3|9457.3|9463|9453|10
1631885050000|2021-09-17 13:24:10|9462.5|9452.5|9462|9452|9462.5|9452.5|9462|9452|2
1631885060000|2021-09-17 13:24:20|9461.8|9451.8|9460|9450|9461.8|9451.8|9460|9450|7
1631885070000|2021-09-17 13:24:30|9459.8|9449.8|9458.8|9448.8|9459.8|9449.8|9458.8|9448.8|2
1631885080000|2021-09-17 13:24:40|9458.3|9448.3|9457.8|9447.8|9458.3|9448.3|9457.5|9447.5|15
1631885090000|2021-09-17 13:24:50|9458|9448|9458.3|9448.3|9458.3|9448.3|9458|9448|2
1631885100000|2021-09-17 13:25:00|9458.5|9448.5|9466.8|9456.8|9466.8|9456.8|9458.3|9448.3|17
1631885110000|2021-09-17 13:25:10|9467|9457|9470.8|9460.8|9470.8|9460.8|9466.8|9456.8|13
1631885120000|2021-09-17 13:25:20|9471|9461|9476.3|9466.3|9476.3|9466.3|9471|9461|7
1631885130000|2021-09-17 13:25:30|9476.8|9466.8|9474.8|9464.8|9477.8|9467.8|9474.8|9464.8|9
1631885140000|2021-09-17 13:25:40|9475|9465|9475.5|9465.5|9477.5|9467.5|9475|9465|11
1631885150000|2021-09-17 13:25:50|9475.3|9465.3|9473.3|9463.3|9475.3|9465.3|9473.3|9463.3|5
1631885160000|2021-09-17 13:26:00|9473.8|9463.8|9475.8|9465.8|9478|9468|9473|9463|11
1631885170000|2021-09-17 13:26:10|9476|9466|9477.3|9467.3|9477.3|9467.3|9476|9466|6
1631885180000|2021-09-17 13:26:20|9477.5|9467.5|9477|9467|9477.8|9467.8|9476.5|9466.5|9
1631885190000|2021-09-17 13:26:30|9476.8|9466.8|9479|9469|9479.5|9469.5|9476.8|9466.8|7
1631885200000|2021-09-17 13:26:40|9479.3|9469.3|9479.5|9469.5|9479.5|9469.5|9479.3|9469.3|2
1631885210000|2021-09-17 13:26:50|9479.3|9469.3|9478.3|9468.3|9479.3|9469.3|9478.3|9468.3|2
1631885220000|2021-09-17 13:27:00|9478|9468|9476.5|9466.5|9478|9468|9476.5|9466.5|4
1631885230000|2021-09-17 13:27:10|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.5|9466.5|5
1631885240000|2021-09-17 13:27:20|9476.3|9466.3|9474.8|9464.8|9477|9467|9474.8|9464.8|10
1631885250000|2021-09-17 13:27:30|9475|9465|9472|9462|9475|9465|9472|9462|11
1631885260000|2021-09-17 13:27:40|9471.3|9461.3|9467|9457|9471.8|9461.8|9467|9457|9
1631885270000|2021-09-17 13:27:50|9468|9458|9468.3|9458.3|9468.8|9458.8|9467.8|9457.8|6
1631885280000|2021-09-17 13:28:00|9467.5|9457.5|9467.3|9457.3|9467.5|9457.5|9466.3|9456.3|9
1631885290000|2021-09-17 13:28:10|9466.8|9456.8|9465|9455|9466.8|9456.8|9464.5|9454.5|11
1631885300000|2021-09-17 13:28:20|9465.3|9455.3|9466.5|9456.5|9468.5|9458.5|9465.3|9455.3|11
1631885310000|2021-09-17 13:28:30|9466.3|9456.3|9468|9458|9468|9458|9466.3|9456.3|14
1631885320000|2021-09-17 13:28:40|9468.3|9458.3|9468|9458|9468.5|9458.5|9468|9458|7
1631885330000|2021-09-17 13:28:50|9467.8|9457.8|9466.3|9456.3|9467.8|9457.8|9466.3|9456.3|7
1631885340000|2021-09-17 13:29:00|9466.5|9456.5|9465.3|9455.3|9466.5|9456.5|9464.5|9454.5|11
1631885350000|2021-09-17 13:29:10|9465.5|9455.5|9464.8|9454.8|9465.5|9455.5|9464.5|9454.5|9
1631885360000|2021-09-17 13:29:20|9464.3|9454.3|9461|9451|9464.3|9454.3|9460.3|9450.3|14
1631885370000|2021-09-17 13:29:30|9461.5|9451.5|9460.5|9450.5|9461.5|9451.5|9460.3|9450.3|9
1631885380000|2021-09-17 13:29:40|9459.8|9449.8|9457.8|9447.8|9459.8|9449.8|9457.8|9447.8|7
1631885390000|2021-09-17 13:29:50|9458|9448|9459.3|9449.3|9459.3|9449.3|9458|9448|6
1631885400000|2021-09-17 13:30:00|9459|9449|9457.5|9447.5|9459|9449|9453.8|9443.8|26
1631885410000|2021-09-17 13:30:10|9457|9447|9452|9442|9458.5|9448.5|9451.5|9441.5|21
1631885420000|2021-09-17 13:30:20|9451.8|9441.8|9452.8|9442.8|9452.8|9442.8|9451|9441|16
1631885430000|2021-09-17 13:30:30|9455|9445|9455|9445|9455.3|9445.3|9454|9444|10
1631885440000|2021-09-17 13:30:40|9455.8|9445.8|9458.5|9448.5|9458.8|9448.8|9455.8|9445.8|14
1631885450000|2021-09-17 13:30:50|9457.8|9447.8|9457.5|9447.5|9459|9449|9456.3|9446.3|18
1631885460000|2021-09-17 13:31:00|9456.8|9446.8|9460.5|9450.5|9460.5|9450.5|9456|9446|23
1631885470000|2021-09-17 13:31:10|9460.8|9450.8|9458.5|9448.5|9461.5|9451.5|9457.8|9447.8|22
1631885480000|2021-09-17 13:31:20|9458.3|9448.3|9453|9443|9458.5|9448.5|9451.3|9441.3|24
1631885490000|2021-09-17 13:31:30|9453.3|9443.3|9452.5|9442.5|9453.3|9443.3|9452.5|9442.5|23
1631885500000|2021-09-17 13:31:40|9452.8|9442.8|9453.3|9443.3|9453.5|9443.5|9452|9442|13
1631885510000|2021-09-17 13:31:50|9453.5|9443.5|9451.5|9441.5|9453.5|9443.5|9450.8|9440.8|23
1631885520000|2021-09-17 13:32:00|9450.5|9440.5|9452.3|9442.3|9452.3|9442.3|9449.3|9439.3|19
1631885530000|2021-09-17 13:32:10|9452|9442|9452.5|9442.5|9453|9443|9451.3|9441.3|17
1631885540000|2021-09-17 13:32:20|9452|9442|9448.5|9438.5|9452|9442|9448.5|9438.5|15
1631885550000|2021-09-17 13:32:30|9448.3|9438.3|9451.5|9441.5|9453.5|9443.5|9448.3|9438.3|18
1631885560000|2021-09-17 13:32:40|9450.5|9440.5|9454.8|9444.8|9456|9446|9450.3|9440.3|19
1631885570000|2021-09-17 13:32:50|9454.5|9444.5|9449.3|9439.3|9454.5|9444.5|9449|9439|19
1631885580000|2021-09-17 13:33:00|9448.8|9438.8|9444|9434|9449.3|9439.3|9443.8|9433.8|12
1631885590000|2021-09-17 13:33:10|9444.5|9434.5|9441.8|9431.8|9444.5|9434.5|9441.8|9431.8|19
1631885600000|2021-09-17 13:33:20|9440.3|9430.3|9433.8|9423.8|9440.3|9430.3|9433.8|9423.8|24
1631885610000|2021-09-17 13:33:30|9434|9424|9434.3|9424.3|9434.5|9424.5|9432.3|9422.3|13
1631885620000|2021-09-17 13:33:40|9434.5|9424.5|9434.3|9424.3|9435.8|9425.8|9434|9424|11
1631885630000|2021-09-17 13:33:50|9433.8|9423.8|9432.3|9422.3|9433.8|9423.8|9432|9422|11
1631885640000|2021-09-17 13:34:00|9431|9421|9429|9419|9431|9421|9429|9419|16
1631885650000|2021-09-17 13:34:10|9428.8|9418.8|9421.3|9411.3|9428.8|9418.8|9419|9409|23
1631885660000|2021-09-17 13:34:20|9421.8|9411.8|9421.3|9411.3|9422|9412|9419.5|9409.5|19
1631885670000|2021-09-17 13:34:30|9421.5|9411.5|9418.8|9408.8|9422|9412|9417.8|9407.8|20
1631885680000|2021-09-17 13:34:40|9419|9409|9418|9408|9420|9410|9417.3|9407.3|26
1631885690000|2021-09-17 13:34:50|9418.5|9408.5|9418.5|9408.5|9419.5|9409.5|9418|9408|16
1631885700000|2021-09-17 13:35:00|9418|9408|9421.3|9411.3|9421.8|9411.8|9418|9408|19
1631885710000|2021-09-17 13:35:10|9421|9411|9421.8|9411.8|9421.8|9411.8|9421|9411|13
1631885720000|2021-09-17 13:35:20|9422|9412|9421.5|9411.5|9424.5|9414.5|9420.3|9410.3|22
1631885730000|2021-09-17 13:35:30|9421.8|9411.8|9421.3|9411.3|9421.8|9411.8|9421.3|9411.3|10
1631885740000|2021-09-17 13:35:40|9421.8|9411.8|9421.3|9411.3|9424|9414|9420.5|9410.5|17
1631885750000|2021-09-17 13:35:50|9421.8|9411.8|9420.5|9410.5|9421.8|9411.8|9420.5|9410.5|17
1631885760000|2021-09-17 13:36:00|9420|9410|9417|9407|9420|9410|9415.8|9405.8|19
1631885770000|2021-09-17 13:36:10|9417.5|9407.5|9416.5|9406.5|9418.5|9408.5|9416.5|9406.5|15
1631885780000|2021-09-17 13:36:20|9415.5|9405.5|9415.8|9405.8|9416.3|9406.3|9415.3|9405.3|12
1631885790000|2021-09-17 13:36:30|9416|9406|9417|9407|9417.3|9407.3|9416|9406|10
1631885800000|2021-09-17 13:36:40|9417.5|9407.5|9412.8|9402.8|9417.5|9407.5|9410.3|9400.3|16
1631885810000|2021-09-17 13:36:50|9413.3|9403.3|9418.3|9408.3|9418.5|9408.5|9412.8|9402.8|18
1631885820000|2021-09-17 13:37:00|9418.5|9408.5|9416|9406|9418.5|9408.5|9416|9406|16
1631885830000|2021-09-17 13:37:10|9415.8|9405.8|9403.5|9393.5|9415.8|9405.8|9403.3|9393.3|19
1631885840000|2021-09-17 13:37:20|9404.5|9394.5|9406.5|9396.5|9406.5|9396.5|9404.5|9394.5|13
1631885850000|2021-09-17 13:37:30|9406.3|9396.3|9408.8|9398.8|9411|9401|9406|9396|16
1631885860000|2021-09-17 13:37:40|9407.5|9397.5|9404.3|9394.3|9407.8|9397.8|9404.3|9394.3|20
1631885870000|2021-09-17 13:37:50|9405.3|9395.3|9407.3|9397.3|9408|9398|9405.3|9395.3|13
1631885880000|2021-09-17 13:38:00|9408.5|9398.5|9405.3|9395.3|9408.5|9398.5|9405|9395|15
1631885890000|2021-09-17 13:38:10|9405.5|9395.5|9407.8|9397.8|9408.8|9398.8|9405.5|9395.5|20
1631885900000|2021-09-17 13:38:20|9407.5|9397.5|9409.3|9399.3|9409.5|9399.5|9407.3|9397.3|15
1631885910000|2021-09-17 13:38:30|9409.8|9399.8|9412|9402|9412|9402|9409|9399|16
1631885920000|2021-09-17 13:38:40|9412.3|9402.3|9414|9404|9415|9405|9412.3|9402.3|11
1631885930000|2021-09-17 13:38:50|9413.3|9403.3|9413.8|9403.8|9414.5|9404.5|9412.8|9402.8|10
1631885940000|2021-09-17 13:39:00|9413.5|9403.5|9412.3|9402.3|9413.8|9403.8|9411.5|9401.5|13
1631885950000|2021-09-17 13:39:10|9412|9402|9410|9400|9412|9402|9407.8|9397.8|14
1631885960000|2021-09-17 13:39:20|9412.3|9402.3|9414.3|9404.3|9414.5|9404.5|9411.5|9401.5|17
1631885970000|2021-09-17 13:39:30|9414.5|9404.5|9415|9405|9416.8|9406.8|9414.3|9404.3|18
1631885980000|2021-09-17 13:39:40|9415.3|9405.3|9417.8|9407.8|9417.8|9407.8|9415.3|9405.3|16
1631885990000|2021-09-17 13:39:50|9417.5|9407.5|9420.3|9410.3|9420.5|9410.5|9417.3|9407.3|10
1631886000000|2021-09-17 13:40:00|9420.5|9410.5|9420|9410|9420.5|9410.5|9419|9409|10
1631886010000|2021-09-17 13:40:10|9420.3|9410.3|9424.5|9414.5|9424.5|9414.5|9420.3|9410.3|9
1631886020000|2021-09-17 13:40:20|9425.5|9415.5|9422|9412|9425.5|9415.5|9422|9412|10
1631886030000|2021-09-17 13:40:30|9421.8|9411.8|9418|9408|9422|9412|9416.3|9406.3|18
1631886040000|2021-09-17 13:40:40|9419|9409|9416.3|9406.3|9419.8|9409.8|9415.8|9405.8|20
1631886050000|2021-09-17 13:40:50|9416|9406|9417.3|9407.3|9420.8|9410.8|9415.5|9405.5|12
1631886060000|2021-09-17 13:41:00|9417.8|9407.8|9409.3|9399.3|9417.8|9407.8|9409.3|9399.3|14
1631886070000|2021-09-17 13:41:10|9411|9401|9412.3|9402.3|9414|9404|9409|9399|25
1631886080000|2021-09-17 13:41:20|9411|9401|9411|9401|9414|9404|9410.5|9400.5|16
1631886090000|2021-09-17 13:41:30|9411.3|9401.3|9406|9396|9411.3|9401.3|9406|9396|12
1631886100000|2021-09-17 13:41:40|9406.3|9396.3|9403.8|9393.8|9406.3|9396.3|9403.3|9393.3|13
1631886110000|2021-09-17 13:41:50|9403.5|9393.5|9405.3|9395.3|9405.5|9395.5|9403.5|9393.5|14
1631886120000|2021-09-17 13:42:00|9405.5|9395.5|9405.5|9395.5|9407.5|9397.5|9405.5|9395.5|10
1631886130000|2021-09-17 13:42:10|9406|9396|9406.8|9396.8|9407|9397|9406|9396|6
1631886140000|2021-09-17 13:42:20|9407|9397|9405.3|9395.3|9407|9397|9405|9395|8
1631886150000|2021-09-17 13:42:30|9405|9395|9404.3|9394.3|9405|9395|9404|9394|10
1631886160000|2021-09-17 13:42:40|9404|9394|9401.5|9391.5|9404|9394|9401.5|9391.5|14
1631886170000|2021-09-17 13:42:50|9401.8|9391.8|9398.5|9388.5|9401.8|9391.8|9398.5|9388.5|10
1631886180000|2021-09-17 13:43:00|9398.3|9388.3|9399.8|9389.8|9400.8|9390.8|9398.3|9388.3|11
1631886190000|2021-09-17 13:43:10|9399.5|9389.5|9402.8|9392.8|9403.3|9393.3|9399.5|9389.5|14
1631886200000|2021-09-17 13:43:20|9402.5|9392.5|9405.5|9395.5|9405.5|9395.5|9402.5|9392.5|11
1631886210000|2021-09-17 13:43:30|9405.3|9395.3|9402.5|9392.5|9405.3|9395.3|9402|9392|15
1631886220000|2021-09-17 13:43:40|9402.8|9392.8|9405.5|9395.5|9405.5|9395.5|9401.8|9391.8|9
1631886230000|2021-09-17 13:43:50|9405.6|9395.6|9406|9396|9406.5|9396.5|9405.6|9395.6|12
1631886240000|2021-09-17 13:44:00|9405.3|9395.3|9401|9391|9405.3|9395.3|9400.5|9390.5|7
1631886250000|2021-09-17 13:44:10|9400.8|9390.8|9397.3|9387.3|9400.8|9390.8|9396.8|9386.8|16
1631886260000|2021-09-17 13:44:20|9397|9387|9402.3|9392.3|9402.3|9392.3|9397|9387|14
1631886270000|2021-09-17 13:44:30|9402|9392|9404.3|9394.3|9404.3|9394.3|9400.8|9390.8|10
1631886280000|2021-09-17 13:44:40|9404|9394|9403.3|9393.3|9404|9394|9402.5|9392.5|14
1631886290000|2021-09-17 13:44:50|9403|9393|9398.8|9388.8|9403|9393|9398.8|9388.8|15
1631886300000|2021-09-17 13:45:00|9398.3|9388.3|9398.8|9388.8|9399|9389|9397.3|9387.3|7
1631886310000|2021-09-17 13:45:10|9398.5|9388.5|9397.3|9387.3|9398.5|9388.5|9397.3|9387.3|4
1631886320000|2021-09-17 13:45:20|9397.5|9387.5|9398.8|9388.8|9398.8|9388.8|9397|9387|11
1631886330000|2021-09-17 13:45:30|9398.5|9388.5|9400.3|9390.3|9401.8|9391.8|9397.8|9387.8|12
1631886340000|2021-09-17 13:45:40|9399|9389|9397.5|9387.5|9399|9389|9397.5|9387.5|6
1631886350000|2021-09-17 13:45:50|9397.3|9387.3|9397.3|9387.3|9397.5|9387.5|9397.3|9387.3|11
1631886360000|2021-09-17 13:46:00|9397.5|9387.5|9400.5|9390.5|9402.3|9392.3|9397.5|9387.5|14
1631886370000|2021-09-17 13:46:10|9399.8|9389.8|9399|9389|9400.5|9390.5|9397.8|9387.8|19
1631886380000|2021-09-17 13:46:20|9398.8|9388.8|9399|9389|9399|9389|9398.8|9388.8|2
1631886390000|2021-09-17 13:46:30|9400|9390|9401.3|9391.3|9401.8|9391.8|9399.3|9389.3|10
1631886400000|2021-09-17 13:46:40|9401|9391|9399|9389|9403|9393|9399|9389|17
1631886410000|2021-09-17 13:46:50|9398.8|9388.8|9398.3|9388.3|9399.5|9389.5|9398.3|9388.3|11
1631886420000|2021-09-17 13:47:00|9397.8|9387.8|9402|9392|9402|9392|9397.3|9387.3|13
1631886430000|2021-09-17 13:47:10|9402.3|9392.3|9401.8|9391.8|9403.3|9393.3|9401.8|9391.8|8
1631886440000|2021-09-17 13:47:20|9402|9392|9401.5|9391.5|9402.5|9392.5|9400.8|9390.8|7
1631886450000|2021-09-17 13:47:30|9402|9392|9402|9392|9402.3|9392.3|9401.3|9391.3|6
1631886460000|2021-09-17 13:47:40|9402.3|9392.3|9404.8|9394.8|9405.8|9395.8|9402.3|9392.3|18
1631886470000|2021-09-17 13:47:50|9404.5|9394.5|9404.5|9394.5|9404.8|9394.8|9403.3|9393.3|11
1631886480000|2021-09-17 13:48:00|9404.3|9394.3|9403.8|9393.8|9404.5|9394.5|9403.8|9393.8|9
1631886490000|2021-09-17 13:48:10|9403|9393|9399.3|9389.3|9403|9393|9399.3|9389.3|9
1631886500000|2021-09-17 13:48:20|9399|9389|9402|9392|9402|9392|9398.8|9388.8|9
1631886510000|2021-09-17 13:48:30|9402.5|9392.5|9402.5|9392.5|9403|9393|9402.3|9392.3|18
1631886520000|2021-09-17 13:48:40|9403.5|9393.5|9402.3|9392.3|9404|9394|9401|9391|12
1631886530000|2021-09-17 13:48:50|9403.5|9393.5|9403|9393|9404.5|9394.5|9402.3|9392.3|22
1631886540000|2021-09-17 13:49:00|9404.8|9394.8|9404.3|9394.3|9406.5|9396.5|9404.3|9394.3|14
1631886550000|2021-09-17 13:49:10|9404.5|9394.5|9407|9397|9407.5|9397.5|9404.5|9394.5|11
1631886560000|2021-09-17 13:49:20|9406.8|9396.8|9404.3|9394.3|9407|9397|9403.3|9393.3|16
1631886570000|2021-09-17 13:49:30|9403.8|9393.8|9402.3|9392.3|9406|9396|9401.5|9391.5|15
1631886580000|2021-09-17 13:49:40|9402|9392|9397.8|9387.8|9402|9392|9397.8|9387.8|6
1631886590000|2021-09-17 13:49:50|9398|9388|9400.5|9390.5|9400.5|9390.5|9398|9388|9
1631886600000|2021-09-17 13:50:00|9399.8|9389.8|9398.5|9388.5|9399.8|9389.8|9396.8|9386.8|17
1631886610000|2021-09-17 13:50:10|9399.3|9389.3|9400.5|9390.5|9401|9391|9399.3|9389.3|22
1631886620000|2021-09-17 13:50:20|9400|9390|9397.3|9387.3|9400|9390|9396.8|9386.8|19
1631886630000|2021-09-17 13:50:30|9397.5|9387.5|9398.3|9388.3|9398.8|9388.8|9397.5|9387.5|13
1631886640000|2021-09-17 13:50:40|9398.5|9388.5|9398|9388|9399|9389|9397.8|9387.8|10
1631886650000|2021-09-17 13:50:50|9397.8|9387.8|9402|9392|9402|9392|9396.5|9386.5|15
1631886660000|2021-09-17 13:51:00|9401.8|9391.8|9406|9396|9406.8|9396.8|9400.5|9390.5|20
1631886670000|2021-09-17 13:51:10|9406.3|9396.3|9408.8|9398.8|9408.8|9398.8|9406.3|9396.3|8
1631886680000|2021-09-17 13:51:20|9409.3|9399.3|9412|9402|9416.3|9406.3|9409.3|9399.3|15
1631886690000|2021-09-17 13:51:30|9412.3|9402.3|9404.8|9394.8|9413.3|9403.3|9404.8|9394.8|15
1631886700000|2021-09-17 13:51:40|9405|9395|9399|9389|9405|9395|9399|9389|17
1631886710000|2021-09-17 13:51:50|9399.5|9389.5|9398.8|9388.8|9399.5|9389.5|9397|9387|13
1631886720000|2021-09-17 13:52:00|9398.5|9388.5|9402|9392|9402|9392|9398|9388|14
1631886730000|2021-09-17 13:52:10|9401.8|9391.8|9398.3|9388.3|9401.8|9391.8|9398.3|9388.3|16
1631886740000|2021-09-17 13:52:20|9397.8|9387.8|9401.5|9391.5|9402.3|9392.3|9397.8|9387.8|12
1631886750000|2021-09-17 13:52:30|9400|9390|9397.8|9387.8|9400|9390|9397|9387|5
1631886760000|2021-09-17 13:52:40|9398|9388|9398.5|9388.5|9398.5|9388.5|9397.8|9387.8|15
1631886770000|2021-09-17 13:52:50|9398.3|9388.3|9398|9388|9398.3|9388.3|9398|9388|6
1631886780000|2021-09-17 13:53:00|9398.3|9388.3|9397.8|9387.8|9398.3|9388.3|9397.5|9387.5|4
1631886790000|2021-09-17 13:53:10|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|9397.5|9387.5|1
1631886800000|2021-09-17 13:53:20|9397.3|9387.3|9397.5|9387.5|9398.5|9388.5|9397|9387|13
1631886810000|2021-09-17 13:53:30|9397.8|9387.8|9400.8|9390.8|9400.8|9390.8|9397.8|9387.8|6
1631886820000|2021-09-17 13:53:40|9400.3|9390.3|9401.3|9391.3|9402|9392|9400.3|9390.3|6
1631886830000|2021-09-17 13:53:50|9401.5|9391.5|9407.3|9397.3|9407.3|9397.3|9401.5|9391.5|14
1631886840000|2021-09-17 13:54:00|9407|9397|9407.3|9397.3|9407.3|9397.3|9406|9396|14
1631886850000|2021-09-17 13:54:10|9407.5|9397.5|9407|9397|9407.8|9397.8|9407|9397|8
1631886860000|2021-09-17 13:54:20|9406.8|9396.8|9406.5|9396.5|9406.8|9396.8|9406|9396|10
1631886870000|2021-09-17 13:54:30|9406.3|9396.3|9406.5|9396.5|9406.8|9396.8|9405.8|9395.8|13
1631886880000|2021-09-17 13:54:40|9406.8|9396.8|9406.5|9396.5|9407|9397|9406.5|9396.5|12
1631886890000|2021-09-17 13:54:50|9406.8|9396.8|9406.3|9396.3|9406.8|9396.8|9406.3|9396.3|5
1631886900000|2021-09-17 13:55:00|9405.5|9395.5|9400.5|9390.5|9405.5|9395.5|9400.5|9390.5|10
1631886910000|2021-09-17 13:55:10|9400.8|9390.8|9403.5|9393.5|9404.5|9394.5|9400.8|9390.8|13
1631886920000|2021-09-17 13:55:20|9403.8|9393.8|9406.3|9396.3|9406.3|9396.3|9403.8|9393.8|15
1631886930000|2021-09-17 13:55:30|9405.8|9395.8|9409|9399|9409.3|9399.3|9405.8|9395.8|10
1631886940000|2021-09-17 13:55:40|9409.5|9399.5|9407.5|9397.5|9409.5|9399.5|9407|9397|10
1631886950000|2021-09-17 13:55:50|9407|9397|9406.8|9396.8|9407.3|9397.3|9406.3|9396.3|8
1631886960000|2021-09-17 13:56:00|9406.5|9396.5|9401.8|9391.8|9406.8|9396.8|9401.8|9391.8|13
1631886970000|2021-09-17 13:56:10|9401.5|9391.5|9400.3|9390.3|9401.5|9391.5|9399.8|9389.8|8
1631886980000|2021-09-17 13:56:20|9400.5|9390.5|9402.8|9392.8|9403.5|9393.5|9400.5|9390.5|10
1631886990000|2021-09-17 13:56:30|9401.3|9391.3|9402.8|9392.8|9402.8|9392.8|9400.3|9390.3|10
1631887000000|2021-09-17 13:56:40|9403.3|9393.3|9403.3|9393.3|9403.8|9393.8|9403.3|9393.3|13
1631887010000|2021-09-17 13:56:50|9403.5|9393.5|9400.3|9390.3|9403.8|9393.8|9400.3|9390.3|10
1631887020000|2021-09-17 13:57:00|9399.8|9389.8|9399.5|9389.5|9400.8|9390.8|9399|9389|8
1631887030000|2021-09-17 13:57:10|9399.3|9389.3|9398.3|9388.3|9399.5|9389.5|9398.3|9388.3|15
1631887040000|2021-09-17 13:57:20|9397.8|9387.8|9386.8|9376.8|9398|9388|9386.3|9376.3|13
1631887050000|2021-09-17 13:57:30|9387|9377|9383|9373|9387.5|9377.5|9381.5|9371.5|22
1631887060000|2021-09-17 13:57:40|9384.3|9374.3|9385|9375|9385.3|9375.3|9384|9374|7
1631887070000|2021-09-17 13:57:50|9384.8|9374.8|9383.3|9373.3|9384.8|9374.8|9383.3|9373.3|7
1631887080000|2021-09-17 13:58:00|9384|9374|9375.8|9365.8|9384|9374|9375.8|9365.8|17
1631887090000|2021-09-17 13:58:10|9376.5|9366.5|9372.3|9362.3|9376.8|9366.8|9371.8|9361.8|15
1631887100000|2021-09-17 13:58:20|9372.5|9362.5|9361.5|9351.5|9372.5|9362.5|9361.5|9351.5|19
1631887110000|2021-09-17 13:58:30|9360.8|9350.8|9361.3|9351.3|9361.3|9351.3|9357.5|9347.5|26
1631887120000|2021-09-17 13:58:40|9362.5|9352.5|9367.8|9357.8|9369.5|9359.5|9362.5|9352.5|16
1631887130000|2021-09-17 13:58:50|9366.5|9356.5|9366.3|9356.3|9366.5|9356.5|9362.8|9352.8|17
1631887140000|2021-09-17 13:59:00|9367.3|9357.3|9376.8|9366.8|9376.8|9366.8|9367.3|9357.3|20
1631887150000|2021-09-17 13:59:10|9376.5|9366.5|9369.5|9359.5|9380|9370|9369.5|9359.5|14
1631887160000|2021-09-17 13:59:20|9370|9360|9365|9355|9370|9360|9364.9|9354.9|10
1631887170000|2021-09-17 13:59:30|9365.3|9355.3|9366.8|9356.8|9366.8|9356.8|9365.3|9355.3|9
1631887180000|2021-09-17 13:59:40|9367|9357|9363.5|9353.5|9371.3|9361.3|9363.5|9353.5|19
1631887190000|2021-09-17 13:59:50|9364|9354|9363.3|9353.3|9365.8|9355.8|9361.5|9351.5|14
1631887200000|2021-09-17 14:00:00|9363.8|9353.8|9363.5|9353.5|9363.8|9353.8|9360.5|9350.5|17
1631887210000|2021-09-17 14:00:10|9363.8|9353.8|9362|9352|9365.8|9355.8|9359.3|9349.3|14
1631887220000|2021-09-17 14:00:20|9362.3|9352.3|9361.8|9351.8|9365.3|9355.3|9360.5|9350.5|20
1631887230000|2021-09-17 14:00:30|9362.3|9352.3|9361.5|9351.5|9363|9353|9359.8|9349.8|15
1631887240000|2021-09-17 14:00:40|9362.8|9352.8|9364.8|9354.8|9364.8|9354.8|9361.8|9351.8|18
1631887250000|2021-09-17 14:00:50|9366.5|9356.5|9367.8|9357.8|9367.8|9357.8|9361.3|9351.3|25
1631887260000|2021-09-17 14:01:00|9366.3|9356.3|9369.3|9359.3|9370|9360|9366.3|9356.3|21
1631887270000|2021-09-17 14:01:10|9369.5|9359.5|9360.3|9350.3|9369.5|9359.5|9360|9350|22
1631887280000|2021-09-17 14:01:20|9362|9352|9364.8|9354.8|9365.5|9355.5|9359.8|9349.8|19
1631887290000|2021-09-17 14:01:30|9365.5|9355.5|9363.5|9353.5|9365.5|9355.5|9361.8|9351.8|23
1631887300000|2021-09-17 14:01:40|9362.8|9352.8|9362|9352|9363.3|9353.3|9361.5|9351.5|19
1631887310000|2021-09-17 14:01:50|9362.3|9352.3|9360.3|9350.3|9362.5|9352.5|9358.8|9348.8|22
1631887320000|2021-09-17 14:02:00|9360.5|9350.5|9361.8|9351.8|9363|9353|9359.3|9349.3|19
1631887330000|2021-09-17 14:02:10|9362|9352|9362.8|9352.8|9363|9353|9361.5|9351.5|21
1631887340000|2021-09-17 14:02:20|9362.5|9352.5|9356.5|9346.5|9362.5|9352.5|9355.8|9345.8|23
1631887350000|2021-09-17 14:02:30|9356.3|9346.3|9357.3|9347.3|9357.8|9347.8|9356|9346|19
1631887360000|2021-09-17 14:02:40|9357.5|9347.5|9356|9346|9357.8|9347.8|9356|9346|14
1631887370000|2021-09-17 14:02:50|9356.3|9346.3|9353.3|9343.3|9357.8|9347.8|9352.5|9342.5|17
1631887380000|2021-09-17 14:03:00|9353|9343|9351.5|9341.5|9355|9345|9350.8|9340.8|28
1631887390000|2021-09-17 14:03:10|9351.3|9341.3|9351.5|9341.5|9352.5|9342.5|9350|9340|20
1631887400000|2021-09-17 14:03:20|9351.3|9341.3|9345.3|9335.3|9351.3|9341.3|9344.8|9334.8|12
1631887410000|2021-09-17 14:03:30|9346.8|9336.8|9342.5|9332.5|9346.8|9336.8|9342|9332|17
1631887420000|2021-09-17 14:03:40|9340|9330|9342|9332|9343.5|9333.5|9340|9330|18
1631887430000|2021-09-17 14:03:50|9341.8|9331.8|9343|9333|9343.5|9333.5|9341.3|9331.3|15
1631887440000|2021-09-17 14:04:00|9343.3|9333.3|9344.5|9334.5|9344.8|9334.8|9343.3|9333.3|10
1631887450000|2021-09-17 14:04:10|9344.8|9334.8|9344.3|9334.3|9344.8|9334.8|9343.5|9333.5|13
1631887460000|2021-09-17 14:04:20|9344.5|9334.5|9346.8|9336.8|9347.5|9337.5|9344.5|9334.5|14
1631887470000|2021-09-17 14:04:30|9346|9336|9336.5|9326.5|9346|9336|9336.5|9326.5|13
1631887480000|2021-09-17 14:04:40|9336|9326|9341.5|9331.5|9341.5|9331.5|9335.8|9325.8|19
1631887490000|2021-09-17 14:04:50|9341.8|9331.8|9338.8|9328.8|9342|9332|9338.8|9328.8|16
1631887500000|2021-09-17 14:05:00|9338.3|9328.3|9341.5|9331.5|9343.8|9333.8|9336.5|9326.5|19
1631887510000|2021-09-17 14:05:10|9341.3|9331.3|9339|9329|9343|9333|9338.5|9328.5|17
1631887520000|2021-09-17 14:05:20|9338.8|9328.8|9332.8|9322.8|9339|9329|9332|9322|22
1631887530000|2021-09-17 14:05:30|9333.8|9323.8|9334.8|9324.8|9336.3|9326.3|9332.5|9322.5|15
1631887540000|2021-09-17 14:05:40|9334|9324|9333.5|9323.5|9334|9324|9331.3|9321.3|17
1631887550000|2021-09-17 14:05:50|9333.3|9323.3|9340.4|9330.4|9340.6|9330.6|9333.3|9323.3|14
1631887560000|2021-09-17 14:06:00|9339.5|9329.5|9342.5|9332.5|9342.5|9332.5|9337.8|9327.8|14
1631887570000|2021-09-17 14:06:10|9342.3|9332.3|9332.5|9322.5|9342.3|9332.3|9332.5|9322.5|17
1631887580000|2021-09-17 14:06:20|9332.3|9322.3|9329.5|9319.5|9332.3|9322.3|9327.5|9317.5|18
1631887590000|2021-09-17 14:06:30|9329.8|9319.8|9332.8|9322.8|9332.8|9322.8|9329.8|9319.8|13
1631887600000|2021-09-17 14:06:40|9332.5|9322.5|9332.8|9322.8|9332.8|9322.8|9330.8|9320.8|11
1631887610000|2021-09-17 14:06:50|9332.5|9322.5|9332.3|9322.3|9334.5|9324.5|9332.3|9322.3|15
1631887620000|2021-09-17 14:07:00|9332.5|9322.5|9337.3|9327.3|9337.3|9327.3|9332|9322|18
1631887630000|2021-09-17 14:07:10|9337.5|9327.5|9343.8|9333.8|9343.8|9333.8|9337.3|9327.3|18
1631887640000|2021-09-17 14:07:20|9343.5|9333.5|9346.3|9336.3|9346.8|9336.8|9342.5|9332.5|18
1631887650000|2021-09-17 14:07:30|9346.5|9336.5|9349.5|9339.5|9350.5|9340.5|9346.5|9336.5|10
1631887660000|2021-09-17 14:07:40|9349.3|9339.3|9351.5|9341.5|9352.8|9342.8|9349.3|9339.3|12
1631887670000|2021-09-17 14:07:50|9351.3|9341.3|9354|9344|9354.3|9344.3|9351.3|9341.3|13
1631887680000|2021-09-17 14:08:00|9353.5|9343.5|9350.8|9340.8|9354|9344|9350.3|9340.3|10
1631887690000|2021-09-17 14:08:10|9350.5|9340.5|9354.3|9344.3|9354.3|9344.3|9350.3|9340.3|8
1631887700000|2021-09-17 14:08:20|9354.5|9344.5|9361|9351|9361.5|9351.5|9354.5|9344.5|19
1631887710000|2021-09-17 14:08:30|9360.8|9350.8|9360.8|9350.8|9361.3|9351.3|9359.8|9349.8|11
1631887720000|2021-09-17 14:08:40|9360.5|9350.5|9362|9352|9362.5|9352.5|9360.3|9350.3|14
1631887730000|2021-09-17 14:08:50|9361.8|9351.8|9364.5|9354.5|9364.8|9354.8|9361.8|9351.8|12
1631887740000|2021-09-17 14:09:00|9364.8|9354.8|9365.3|9355.3|9365.3|9355.3|9361|9351|19
1631887750000|2021-09-17 14:09:10|9365|9355|9365.5|9355.5|9367.3|9357.3|9363.8|9353.8|14
1631887760000|2021-09-17 14:09:20|9366|9356|9362.8|9352.8|9366|9356|9362.8|9352.8|12
1631887770000|2021-09-17 14:09:30|9363|9353|9360.3|9350.3|9363|9353|9359.3|9349.3|16
1631887780000|2021-09-17 14:09:40|9359.8|9349.8|9361.5|9351.5|9361.5|9351.5|9359.8|9349.8|9
1631887790000|2021-09-17 14:09:50|9362|9352|9359.5|9349.5|9362|9352|9359.5|9349.5|6
1631887800000|2021-09-17 14:10:00|9359.3|9349.3|9359.5|9349.5|9359.5|9349.5|9359.3|9349.3|4
1631887810000|2021-09-17 14:10:10|9358.8|9348.8|9353.3|9343.3|9358.8|9348.8|9353.3|9343.3|15
1631887820000|2021-09-17 14:10:20|9352.8|9342.8|9348.8|9338.8|9352.8|9342.8|9348.3|9338.3|9
1631887830000|2021-09-17 14:10:30|9348.5|9338.5|9345.5|9335.5|9348.5|9338.5|9341.5|9331.5|15
1631887840000|2021-09-17 14:10:40|9345.8|9335.8|9347.5|9337.5|9348.3|9338.3|9343|9333|15
1631887850000|2021-09-17 14:10:50|9347.8|9337.8|9342.5|9332.5|9347.8|9337.8|9341.3|9331.3|14
1631887860000|2021-09-17 14:11:00|9343|9333|9347|9337|9347|9337|9343|9333|11
1631887870000|2021-09-17 14:11:10|9347.5|9337.5|9348.8|9338.8|9348.8|9338.8|9346|9336|20
1631887880000|2021-09-17 14:11:20|9348.5|9338.5|9349.8|9339.8|9349.8|9339.8|9348.5|9338.5|13
1631887890000|2021-09-17 14:11:30|9350.3|9340.3|9349.8|9339.8|9350.5|9340.5|9349|9339|13
1631887900000|2021-09-17 14:11:40|9350|9340|9350.8|9340.8|9350.8|9340.8|9349.8|9339.8|5
1631887910000|2021-09-17 14:11:50|9350.5|9340.5|9350|9340|9350.5|9340.5|9348.5|9338.5|12
1631887920000|2021-09-17 14:12:00|9349.8|9339.8|9349|9339|9350.5|9340.5|9348.3|9338.3|14
1631887930000|2021-09-17 14:12:10|9349.5|9339.5|9349.8|9339.8|9349.8|9339.8|9345|9335|11
1631887940000|2021-09-17 14:12:20|9349.5|9339.5|9349|9339|9351|9341|9346.3|9336.3|19
1631887950000|2021-09-17 14:12:30|9348.8|9338.8|9350.3|9340.3|9351.5|9341.5|9348.8|9338.8|10
1631887960000|2021-09-17 14:12:40|9349.8|9339.8|9351.3|9341.3|9352.8|9342.8|9349.3|9339.3|14
1631887970000|2021-09-17 14:12:50|9350.3|9340.3|9352|9342|9352|9342|9349|9339|10
1631887980000|2021-09-17 14:13:00|9351.5|9341.5|9347.5|9337.5|9352.5|9342.5|9347.5|9337.5|14
1631887990000|2021-09-17 14:13:10|9346.5|9336.5|9343.3|9333.3|9346.5|9336.5|9342.8|9332.8|14
1631888000000|2021-09-17 14:13:20|9344.3|9334.3|9345.8|9335.8|9349|9339|9344.3|9334.3|17
1631888010000|2021-09-17 14:13:30|9345.5|9335.5|9346.3|9336.3|9347|9337|9343.5|9333.5|11
1631888020000|2021-09-17 14:13:40|9346.5|9336.5|9349|9339|9349|9339|9346.5|9336.5|10
1631888030000|2021-09-17 14:13:50|9348.5|9338.5|9345.8|9335.8|9348.5|9338.5|9345.3|9335.3|19
1631888040000|2021-09-17 14:14:00|9346.3|9336.3|9345.3|9335.3|9346.8|9336.8|9343.5|9333.5|21
1631888050000|2021-09-17 14:14:10|9344.8|9334.8|9349|9339|9349.5|9339.5|9344.8|9334.8|13
1631888060000|2021-09-17 14:14:20|9348.8|9338.8|9349.8|9339.8|9349.8|9339.8|9348|9338|11
1631888070000|2021-09-17 14:14:30|9350.3|9340.3|9347|9337|9350.8|9340.8|9347|9337|14
1631888080000|2021-09-17 14:14:40|9348|9338|9346.8|9336.8|9349.3|9339.3|9346.5|9336.5|23
1631888090000|2021-09-17 14:14:50|9346.5|9336.5|9342.8|9332.8|9346.5|9336.5|9341.5|9331.5|23
1631888100000|2021-09-17 14:15:00|9343|9333|9336.5|9326.5|9343|9333|9336|9326|18
1631888110000|2021-09-17 14:15:10|9336.8|9326.8|9332|9322|9337.5|9327.5|9330.3|9320.3|20
1631888120000|2021-09-17 14:15:20|9331.5|9321.5|9331|9321|9332.5|9322.5|9329.3|9319.3|22
1631888130000|2021-09-17 14:15:30|9331.3|9321.3|9329.8|9319.8|9333.3|9323.3|9329.8|9319.8|11
1631888140000|2021-09-17 14:15:40|9330|9320|9328.5|9318.5|9330.8|9320.8|9327.5|9317.5|17
1631888150000|2021-09-17 14:15:50|9328.8|9318.8|9328.3|9318.3|9328.8|9318.8|9327.8|9317.8|13
1631888160000|2021-09-17 14:16:00|9329.3|9319.3|9330|9320|9330|9320|9326.8|9316.8|17
1631888170000|2021-09-17 14:16:10|9329.8|9319.8|9322.8|9312.8|9330|9320|9322.5|9312.5|17
1631888180000|2021-09-17 14:16:20|9322.5|9312.5|9325.8|9315.8|9327.3|9317.3|9321|9311|17
1631888190000|2021-09-17 14:16:30|9325.5|9315.5|9321.3|9311.3|9325.5|9315.5|9320.3|9310.3|23
1631888200000|2021-09-17 14:16:40|9321|9311|9320.5|9310.5|9321.3|9311.3|9318.5|9308.5|16
1631888210000|2021-09-17 14:16:50|9320.8|9310.8|9320.5|9310.5|9323.5|9313.5|9319|9309|19
1631888220000|2021-09-17 14:17:00|9321|9311|9320|9310|9321.5|9311.5|9317.5|9307.5|18
1631888230000|2021-09-17 14:17:10|9319.8|9309.8|9319.8|9309.8|9321|9311|9319|9309|19
1631888240000|2021-09-17 14:17:20|9319.5|9309.5|9316.3|9306.3|9320.8|9310.8|9316|9306|17
1631888250000|2021-09-17 14:17:30|9315.8|9305.8|9314|9304|9315.8|9305.8|9313|9303|15
1631888260000|2021-09-17 14:17:40|9314.3|9304.3|9318.5|9308.5|9318.5|9308.5|9314.3|9304.3|17
1631888270000|2021-09-17 14:17:50|9318.3|9308.3|9320.3|9310.3|9320.3|9310.3|9318.3|9308.3|10
1631888280000|2021-09-17 14:18:00|9321.5|9311.5|9320.3|9310.3|9323.3|9313.3|9319.8|9309.8|19
1631888290000|2021-09-17 14:18:10|9319.8|9309.8|9318.3|9308.3|9321|9311|9318.3|9308.3|14
1631888300000|2021-09-17 14:18:20|9318.5|9308.5|9327.5|9317.5|9327.5|9317.5|9318.5|9308.5|22
1631888310000|2021-09-17 14:18:30|9327.8|9317.8|9332|9322|9332.5|9322.5|9327.8|9317.8|22
1631888320000|2021-09-17 14:18:40|9332.3|9322.3|9335.3|9325.3|9336.5|9326.5|9330.8|9320.8|13
1631888330000|2021-09-17 14:18:50|9335.5|9325.5|9332|9322|9335.8|9325.8|9330|9320|10
1631888340000|2021-09-17 14:19:00|9332.5|9322.5|9332.3|9322.3|9332.5|9322.5|9332.3|9322.3|4
1631888350000|2021-09-17 14:19:10|9332|9322|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|7
1631888360000|2021-09-17 14:19:20|9332|9322|9332.3|9322.3|9332.3|9322.3|9332|9322|4
1631888370000|2021-09-17 14:19:30|9332.8|9322.8|9338.3|9328.3|9340.3|9330.3|9332.8|9322.8|14
1631888380000|2021-09-17 14:19:40|9338.5|9328.5|9343.8|9333.8|9343.8|9333.8|9338|9328|14
1631888390000|2021-09-17 14:19:50|9343.3|9333.3|9342.3|9332.3|9343.3|9333.3|9341.3|9331.3|9
1631888400000|2021-09-17 14:20:00|9342|9332|9341.3|9331.3|9346.8|9336.8|9341.3|9331.3|18
1631888410000|2021-09-17 14:20:10|9341|9331|9343|9333|9343|9333|9341|9331|12
1631888420000|2021-09-17 14:20:20|9342.8|9332.8|9349|9339|9349|9339|9342.8|9332.8|16
1631888430000|2021-09-17 14:20:30|9348.8|9338.8|9348.8|9338.8|9350.3|9340.3|9347|9337|16
1631888440000|2021-09-17 14:20:40|9347.8|9337.8|9352|9342|9352.5|9342.5|9347.8|9337.8|16
1631888450000|2021-09-17 14:20:50|9352.5|9342.5|9353.3|9343.3|9353.5|9343.5|9352|9342|10
1631888460000|2021-09-17 14:21:00|9353.5|9343.5|9351.8|9341.8|9354|9344|9351|9341|11
1631888470000|2021-09-17 14:21:10|9351.5|9341.5|9348|9338|9351.8|9341.8|9348|9338|21
1631888480000|2021-09-17 14:21:20|9348.3|9338.3|9349|9339|9349.3|9339.3|9348|9338|7
1631888490000|2021-09-17 14:21:30|9349.3|9339.3|9356|9346|9356|9346|9349.3|9339.3|22
1631888500000|2021-09-17 14:21:40|9355.8|9345.8|9357.8|9347.8|9357.8|9347.8|9355.8|9345.8|9
1631888510000|2021-09-17 14:21:50|9357.5|9347.5|9360.5|9350.5|9360.5|9350.5|9356.8|9346.8|13
1631888520000|2021-09-17 14:22:00|9360.8|9350.8|9360.5|9350.5|9362.8|9352.8|9360|9350|18
1631888530000|2021-09-17 14:22:10|9360.8|9350.8|9355.3|9345.3|9360.8|9350.8|9355.3|9345.3|17
1631888540000|2021-09-17 14:22:20|9354.8|9344.8|9349.5|9339.5|9354.8|9344.8|9349.5|9339.5|16
1631888550000|2021-09-17 14:22:30|9349.3|9339.3|9352|9342|9352|9342|9348.3|9338.3|14
1631888560000|2021-09-17 14:22:40|9352.3|9342.3|9355|9345|9355.3|9345.3|9352.3|9342.3|16
1631888570000|2021-09-17 14:22:50|9354.5|9344.5|9348|9338|9355|9345|9348|9338|20
1631888580000|2021-09-17 14:23:00|9347.3|9337.3|9347|9337|9349|9339|9345.8|9335.8|14
1631888590000|2021-09-17 14:23:10|9346.5|9336.5|9350.8|9340.8|9350.8|9340.8|9346.5|9336.5|13
1631888600000|2021-09-17 14:23:20|9351|9341|9349.3|9339.3|9351|9341|9349|9339|9
1631888610000|2021-09-17 14:23:30|9349.5|9339.5|9349.3|9339.3|9349.5|9339.5|9348.5|9338.5|16
1631888620000|2021-09-17 14:23:40|9349|9339|9351.3|9341.3|9351.3|9341.3|9349|9339|4
1631888630000|2021-09-17 14:23:50|9351|9341|9350.8|9340.8|9351.3|9341.3|9349|9339|12
1631888640000|2021-09-17 14:24:00|9350.5|9340.5|9350.8|9340.8|9351|9341|9348.5|9338.5|12
1631888650000|2021-09-17 14:24:10|9350.5|9340.5|9343.3|9333.3|9350.5|9340.5|9343.3|9333.3|15
1631888660000|2021-09-17 14:24:20|9344.3|9334.3|9341|9331|9345|9335|9341|9331|13
1631888670000|2021-09-17 14:24:30|9340.8|9330.8|9336.3|9326.3|9341|9331|9336|9326|13
1631888680000|2021-09-17 14:24:40|9336|9326|9340|9330|9340.3|9330.3|9336|9326|13
1631888690000|2021-09-17 14:24:50|9339.8|9329.8|9330.5|9320.5|9340|9330|9330.5|9320.5|19
1631888700000|2021-09-17 14:25:00|9330.3|9320.3|9326.5|9316.5|9332.8|9322.8|9326.5|9316.5|12
1631888710000|2021-09-17 14:25:10|9326.3|9316.3|9319|9309|9326.3|9316.3|9318|9308|20
1631888720000|2021-09-17 14:25:20|9317.3|9307.3|9315|9305|9319.3|9309.3|9313|9303|23
1631888730000|2021-09-17 14:25:30|9313.5|9303.5|9314.5|9304.5|9315.5|9305.5|9313.5|9303.5|20
1631888740000|2021-09-17 14:25:40|9315.8|9305.8|9316.8|9306.8|9316.8|9306.8|9315|9305|10
1631888750000|2021-09-17 14:25:50|9317.3|9307.3|9316.8|9306.8|9319.5|9309.5|9316|9306|19
1631888760000|2021-09-17 14:26:00|9316.5|9306.5|9317|9307|9318|9308|9313.3|9303.3|22
1631888770000|2021-09-17 14:26:10|9316.8|9306.8|9315.5|9305.5|9317.3|9307.3|9315.5|9305.5|17
1631888780000|2021-09-17 14:26:20|9315.8|9305.8|9318.5|9308.5|9319.3|9309.3|9314.3|9304.3|21
1631888790000|2021-09-17 14:26:30|9318.8|9308.8|9317|9307|9322.5|9312.5|9317|9307|22
1631888800000|2021-09-17 14:26:40|9317.3|9307.3|9314.3|9304.3|9317.3|9307.3|9313.5|9303.5|19
1631888810000|2021-09-17 14:26:50|9314.5|9304.5|9313.5|9303.5|9315.3|9305.3|9313|9303|8
1631888820000|2021-09-17 14:27:00|9313.8|9303.8|9319.5|9309.5|9319.5|9309.5|9313.5|9303.5|22
1631888830000|2021-09-17 14:27:10|9319.8|9309.8|9318.8|9308.8|9319.8|9309.8|9318.8|9308.8|6
1631888840000|2021-09-17 14:27:20|9315.3|9305.3|9315|9305|9316|9306|9314.3|9304.3|12
1631888850000|2021-09-17 14:27:30|9315.5|9305.5|9317|9307|9318|9308|9315.5|9305.5|9
1631888860000|2021-09-17 14:27:40|9317.3|9307.3|9319.3|9309.3|9319.8|9309.8|9317|9307|19
1631888870000|2021-09-17 14:27:50|9320|9310|9323.3|9313.3|9323.3|9313.3|9320|9310|10
1631888880000|2021-09-17 14:28:00|9323|9313|9321.5|9311.5|9323|9313|9320.3|9310.3|10
1631888890000|2021-09-17 14:28:10|9320.3|9310.3|9322|9312|9322|9312|9320.3|9310.3|8
1631888900000|2021-09-17 14:28:20|9322.3|9312.3|9327.3|9317.3|9327.3|9317.3|9322.3|9312.3|21
1631888910000|2021-09-17 14:28:30|9326.8|9316.8|9325.8|9315.8|9328.8|9318.8|9325.8|9315.8|19
1631888920000|2021-09-17 14:28:40|9324.8|9314.8|9323.8|9313.8|9325.5|9315.5|9323.8|9313.8|12
1631888930000|2021-09-17 14:28:50|9324.5|9314.5|9324.8|9314.8|9324.8|9314.8|9322|9312|12
1631888940000|2021-09-17 14:29:00|9325|9315|9323|9313|9327|9317|9323|9313|15
1631888950000|2021-09-17 14:29:10|9322.5|9312.5|9323.5|9313.5|9323.5|9313.5|9322.5|9312.5|13
1631888960000|2021-09-17 14:29:20|9323.3|9313.3|9321.8|9311.8|9323.3|9313.3|9321.8|9311.8|11
1631888970000|2021-09-17 14:29:30|9321.5|9311.5|9321.8|9311.8|9322|9312|9321.5|9311.5|7
1631888980000|2021-09-17 14:29:40|9322|9312|9323.3|9313.3|9323.3|9313.3|9321.3|9311.3|16
1631888990000|2021-09-17 14:29:50|9323|9313|9324.8|9314.8|9325.5|9315.5|9321.5|9311.5|12
1631889000000|2021-09-17 14:30:00|9323|9313|9320.8|9310.8|9323|9313|9320.8|9310.8|14
1631889010000|2021-09-17 14:30:10|9320.5|9310.5|9316.5|9306.5|9320.5|9310.5|9315|9305|15
1631889020000|2021-09-17 14:30:20|9316|9306|9317.3|9307.3|9318|9308|9316|9306|12
1631889030000|2021-09-17 14:30:30|9317.8|9307.8|9318.5|9308.5|9319|9309|9317.3|9307.3|15
1631889040000|2021-09-17 14:30:40|9318.8|9308.8|9320.3|9310.3|9322.3|9312.3|9318.8|9308.8|10
1631889050000|2021-09-17 14:30:50|9319.8|9309.8|9321|9311|9322.5|9312.5|9319|9309|13
1631889060000|2021-09-17 14:31:00|9319.8|9309.8|9326|9316|9326|9316|9319.8|9309.8|12
1631889070000|2021-09-17 14:31:10|9326.5|9316.5|9325.5|9315.5|9327.3|9317.3|9325.5|9315.5|6
1631889080000|2021-09-17 14:31:20|9325.3|9315.3|9325.8|9315.8|9327.5|9317.5|9324.8|9314.8|11
1631889090000|2021-09-17 14:31:30|9326.3|9316.3|9328|9318|9328|9318|9326.3|9316.3|4
1631889100000|2021-09-17 14:31:40|9328.8|9318.8|9328.8|9318.8|9328.8|9318.8|9328.3|9318.3|3
1631889110000|2021-09-17 14:31:50|9329|9319|9328.5|9318.5|9329.3|9319.3|9328.5|9318.5|11
1631889120000|2021-09-17 14:32:00|9329|9319|9328|9318|9329|9319|9327.3|9317.3|8
1631889130000|2021-09-17 14:32:10|9328.3|9318.3|9328.3|9318.3|9328.5|9318.5|9328.3|9318.3|3
1631889140000|2021-09-17 14:32:20|9327.8|9317.8|9326|9316|9328.3|9318.3|9326|9316|14
1631889150000|2021-09-17 14:32:30|9326.5|9316.5|9326.3|9316.3|9326.8|9316.8|9326|9316|8
1631889160000|2021-09-17 14:32:40|9326|9316|9326.5|9316.5|9326.8|9316.8|9325.8|9315.8|9
1631889170000|2021-09-17 14:32:50|9326.8|9316.8|9327.8|9317.8|9328|9318|9326.8|9316.8|9
1631889180000|2021-09-17 14:33:00|9328|9318|9329.8|9319.8|9330|9320|9328|9318|16
1631889190000|2021-09-17 14:33:10|9329.5|9319.5|9330.5|9320.5|9330.5|9320.5|9329.5|9319.5|3
1631889200000|2021-09-17 14:33:20|9330.3|9320.3|9331|9321|9331.3|9321.3|9330.3|9320.3|8
1631889210000|2021-09-17 14:33:30|9330.5|9320.5|9331.3|9321.3|9331.8|9321.8|9330.5|9320.5|9
1631889220000|2021-09-17 14:33:40|9331|9321|9332|9322|9334.3|9324.3|9331|9321|11
1631889230000|2021-09-17 14:33:50|9331.8|9321.8|9331.8|9321.8|9332.5|9322.5|9331.8|9321.8|4
1631889240000|2021-09-17 14:34:00|9332|9322|9331.5|9321.5|9332|9322|9331.5|9321.5|2
1631889250000|2021-09-17 14:34:10|9331.3|9321.3|9332.8|9322.8|9332.8|9322.8|9331.3|9321.3|8
1631889260000|2021-09-17 14:34:20|9333|9323|9337.3|9327.3|9337.3|9327.3|9333|9323|11
1631889270000|2021-09-17 14:34:30|9337|9327|9339.8|9329.8|9339.8|9329.8|9337|9327|15
1631889280000|2021-09-17 14:34:40|9340.3|9330.3|9338.8|9328.8|9342|9332|9338.5|9328.5|14
1631889290000|2021-09-17 14:34:50|9338.5|9328.5|9339.8|9329.8|9339.8|9329.8|9336|9326|19
1631889300000|2021-09-17 14:35:00|9339.5|9329.5|9334.8|9324.8|9339.8|9329.8|9334.3|9324.3|17
1631889310000|2021-09-17 14:35:10|9334.5|9324.5|9329.8|9319.8|9334.8|9324.8|9329.8|9319.8|9
1631889320000|2021-09-17 14:35:20|9329.5|9319.5|9325.5|9315.5|9330.3|9320.3|9325.5|9315.5|18
1631889330000|2021-09-17 14:35:30|9324.8|9314.8|9331.3|9321.3|9331.5|9321.5|9324|9314|13
1631889340000|2021-09-17 14:35:40|9332.3|9322.3|9342.8|9332.8|9342.8|9332.8|9332.3|9322.3|14
1631889350000|2021-09-17 14:35:50|9343.3|9333.3|9343|9333|9343.3|9333.3|9342.5|9332.5|11
1631889360000|2021-09-17 14:36:00|9342.5|9332.5|9343|9333|9343|9333|9341.5|9331.5|13
1631889370000|2021-09-17 14:36:10|9343.3|9333.3|9339|9329|9343.3|9333.3|9337.8|9327.8|20
1631889380000|2021-09-17 14:36:20|9338.8|9328.8|9334.3|9324.3|9339|9329|9334|9324|13
1631889390000|2021-09-17 14:36:30|9334|9324|9332.3|9322.3|9334.3|9324.3|9331.5|9321.5|12
1631889400000|2021-09-17 14:36:40|9333|9323|9333.5|9323.5|9333.5|9323.5|9331.5|9321.5|11
1631889410000|2021-09-17 14:36:50|9333.8|9323.8|9331.8|9321.8|9334|9324|9330.8|9320.8|15
1631889420000|2021-09-17 14:37:00|9330.3|9320.3|9337|9327|9337|9327|9330.3|9320.3|20
1631889430000|2021-09-17 14:37:10|9337.3|9327.3|9338.8|9328.8|9339.5|9329.5|9337.3|9327.3|18
1631889440000|2021-09-17 14:37:20|9338.5|9328.5|9342|9332|9342|9332|9337.5|9327.5|17
1631889450000|2021-09-17 14:37:30|9342.5|9332.5|9342.3|9332.3|9344|9334|9342|9332|14
1631889460000|2021-09-17 14:37:40|9342|9332|9344.3|9334.3|9344.3|9334.3|9341|9331|12
1631889470000|2021-09-17 14:37:50|9343.8|9333.8|9345.5|9335.5|9346.3|9336.3|9343.8|9333.8|16
1631889480000|2021-09-17 14:38:00|9345.8|9335.8|9345|9335|9349.3|9339.3|9345|9335|16
1631889490000|2021-09-17 14:38:10|9345.5|9335.5|9346.8|9336.8|9347.5|9337.5|9345.5|9335.5|9
1631889500000|2021-09-17 14:38:20|9345|9335|9348.3|9338.3|9348.3|9338.3|9344.8|9334.8|12
1631889510000|2021-09-17 14:38:30|9348|9338|9348.3|9338.3|9348.5|9338.5|9347.3|9337.3|6
1631889520000|2021-09-17 14:38:40|9347.5|9337.5|9344.3|9334.3|9347.5|9337.5|9343.5|9333.5|16
1631889530000|2021-09-17 14:38:50|9344|9334|9343.8|9333.8|9344.3|9334.3|9342.8|9332.8|17
1631889540000|2021-09-17 14:39:00|9344|9334|9338.8|9328.8|9345.3|9335.3|9338.8|9328.8|15
1631889550000|2021-09-17 14:39:10|9338.5|9328.5|9336.5|9326.5|9338.5|9328.5|9336|9326|11
1631889560000|2021-09-17 14:39:20|9336.8|9326.8|9334|9324|9336.8|9326.8|9334|9324|5
1631889570000|2021-09-17 14:39:30|9333.8|9323.8|9333|9323|9333.8|9323.8|9332.3|9322.3|9
1631889580000|2021-09-17 14:39:40|9332.8|9322.8|9334|9324|9334|9324|9332.8|9322.8|6
1631889590000|2021-09-17 14:39:50|9333.8|9323.8|9333.5|9323.5|9334|9324|9333.5|9323.5|5
1631889600000|2021-09-17 14:40:00|9333.3|9323.3|9326.5|9316.5|9333.3|9323.3|9326.5|9316.5|14
1631889610000|2021-09-17 14:40:10|9326.3|9316.3|9324|9314|9326.5|9316.5|9324|9314|6
1631889620000|2021-09-17 14:40:20|9323.8|9313.8|9326|9316|9326.5|9316.5|9323.8|9313.8|7
1631889630000|2021-09-17 14:40:30|9325.8|9315.8|9326.3|9316.3|9326.5|9316.5|9325.3|9315.3|8
1631889640000|2021-09-17 14:40:40|9325.8|9315.8|9324.8|9314.8|9325.8|9315.8|9323.8|9313.8|10
1631889650000|2021-09-17 14:40:50|9325.3|9315.3|9325.3|9315.3|9327|9317|9325|9315|13
1631889660000|2021-09-17 14:41:00|9325|9315|9325.8|9315.8|9326|9316|9324.5|9314.5|14
1631889670000|2021-09-17 14:41:10|9326|9316|9326|9316|9326|9316|9324.8|9314.8|9
1631889680000|2021-09-17 14:41:20|9329|9319|9328.5|9318.5|9329.3|9319.3|9328.3|9318.3|15
1631889690000|2021-09-17 14:41:30|9328.3|9318.3|9327.8|9317.8|9329.3|9319.3|9327.8|9317.8|6
1631889700000|2021-09-17 14:41:40|9327.5|9317.5|9326.3|9316.3|9327.5|9317.5|9326.3|9316.3|7
1631889710000|2021-09-17 14:41:50|9326|9316|9325.8|9315.8|9326.3|9316.3|9324|9314|9
1631889720000|2021-09-17 14:42:00|9327.8|9317.8|9326.8|9316.8|9328.8|9318.8|9326.3|9316.3|18
1631889730000|2021-09-17 14:42:10|9327|9317|9326|9316|9327|9317|9326|9316|9
1631889740000|2021-09-17 14:42:20|9326.3|9316.3|9327|9317|9329.3|9319.3|9326.3|9316.3|15
1631889750000|2021-09-17 14:42:30|9326.8|9316.8|9326|9316|9328.3|9318.3|9326|9316|13
1631889760000|2021-09-17 14:42:40|9326.3|9316.3|9326.8|9316.8|9327|9317|9324.3|9314.3|10
1631889770000|2021-09-17 14:42:50|9326.5|9316.5|9326|9316|9327|9317|9326|9316|10
1631889780000|2021-09-17 14:43:00|9326.3|9316.3|9327.3|9317.3|9327.3|9317.3|9326.3|9316.3|3
1631889790000|2021-09-17 14:43:10|9326.8|9316.8|9327.5|9317.5|9327.5|9317.5|9326.8|9316.8|4
1631889800000|2021-09-17 14:43:20|9327.3|9317.3|9327.8|9317.8|9330|9320|9327.3|9317.3|9
1631889810000|2021-09-17 14:43:30|9328|9318|9328.8|9318.8|9328.8|9318.8|9326.8|9316.8|10
1631889820000|2021-09-17 14:43:40|9329|9319|9331.5|9321.5|9331.8|9321.8|9328.8|9318.8|8
1631889830000|2021-09-17 14:43:50|9331.8|9321.8|9336.3|9326.3|9336.3|9326.3|9331.8|9321.8|14
1631889840000|2021-09-17 14:44:00|9336.5|9326.5|9334.5|9324.5|9336.5|9326.5|9333.3|9323.3|12
1631889850000|2021-09-17 14:44:10|9334.3|9324.3|9331.5|9321.5|9334.3|9324.3|9329.8|9319.8|6
1631889860000|2021-09-17 14:44:20|9331|9321|9334.8|9324.8|9334.8|9324.8|9331|9321|10
1631889870000|2021-09-17 14:44:30|9334.5|9324.5|9335|9325|9335.5|9325.5|9334.5|9324.5|10
1631889880000|2021-09-17 14:44:40|9335.3|9325.3|9339.5|9329.5|9340.3|9330.3|9335|9325|16
1631889890000|2021-09-17 14:44:50|9339.3|9329.3|9336.8|9326.8|9339.3|9329.3|9336.8|9326.8|9
1631889900000|2021-09-17 14:45:00|9336.5|9326.5|9332|9322|9337|9327|9332|9322|20
1631889910000|2021-09-17 14:45:10|9331.8|9321.8|9331.5|9321.5|9333.3|9323.3|9330.3|9320.3|16
1631889920000|2021-09-17 14:45:20|9332|9322|9331.5|9321.5|9332.5|9322.5|9330.8|9320.8|15
1631889930000|2021-09-17 14:45:30|9331.8|9321.8|9329.8|9319.8|9331.8|9321.8|9328.8|9318.8|18
1631889940000|2021-09-17 14:45:40|9330|9320|9328.8|9318.8|9330.3|9320.3|9328.8|9318.8|11
1631889950000|2021-09-17 14:45:50|9328.5|9318.5|9328.5|9318.5|9328.5|9318.5|9328.3|9318.3|3
1631889960000|2021-09-17 14:46:00|9328.3|9318.3|9326.3|9316.3|9328.3|9318.3|9325.3|9315.3|9
1631889970000|2021-09-17 14:46:10|9326|9316|9327.3|9317.3|9327.3|9317.3|9324|9314|17
1631889980000|2021-09-17 14:46:20|9327|9317|9326|9316|9327|9317|9324.8|9314.8|10
1631889990000|2021-09-17 14:46:30|9326.3|9316.3|9326|9316|9326.8|9316.8|9325.8|9315.8|7
1631890000000|2021-09-17 14:46:40|9326.3|9316.3|9327|9317|9327.3|9317.3|9326|9316|12
1631890010000|2021-09-17 14:46:50|9326.8|9316.8|9324.3|9314.3|9327|9317|9324.3|9314.3|11
1631890020000|2021-09-17 14:47:00|9324|9314|9320.3|9310.3|9324|9314|9318.8|9308.8|12
1631890030000|2021-09-17 14:47:10|9320.5|9310.5|9320|9310|9321.3|9311.3|9320|9310|14
1631890040000|2021-09-17 14:47:20|9319.8|9309.8|9318.5|9308.5|9320|9310|9318.5|9308.5|10
1631890050000|2021-09-17 14:47:30|9318.8|9308.8|9317|9307|9318.8|9308.8|9316.5|9306.5|18
1631890060000|2021-09-17 14:47:40|9316.5|9306.5|9316.3|9306.3|9316.8|9306.8|9315.8|9305.8|9
1631890070000|2021-09-17 14:47:50|9316|9306|9316.8|9306.8|9316.8|9306.8|9315.8|9305.8|5
1631890080000|2021-09-17 14:48:00|9317|9307|9318.5|9308.5|9319.5|9309.5|9317|9307|7
1631890090000|2021-09-17 14:48:10|9318.8|9308.8|9316.8|9306.8|9318.8|9308.8|9316.5|9306.5|8
1631890100000|2021-09-17 14:48:20|9316.5|9306.5|9318.8|9308.8|9319.5|9309.5|9316.5|9306.5|5
1631890110000|2021-09-17 14:48:30|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|6
1631890120000|2021-09-17 14:48:40|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|2
1631890130000|2021-09-17 14:48:50|9320.5|9310.5|9324.3|9314.3|9324.3|9314.3|9320.3|9310.3|16
1631890140000|2021-09-17 14:49:00|9324.8|9314.8|9321.3|9311.3|9325.5|9315.5|9321.3|9311.3|12
1631890150000|2021-09-17 14:49:10|9321|9311|9318.8|9308.8|9321|9311|9317|9307|11
1631890160000|2021-09-17 14:49:20|9318.5|9308.5|9315.8|9305.8|9318.5|9308.5|9314.5|9304.5|16
1631890170000|2021-09-17 14:49:30|9314.8|9304.8|9313|9303|9315.3|9305.3|9312.5|9302.5|10
1631890180000|2021-09-17 14:49:40|9312.8|9302.8|9312.5|9302.5|9314|9304|9312.5|9302.5|12
1631890190000|2021-09-17 14:49:50|9312.8|9302.8|9314.5|9304.5|9314.5|9304.5|9312.8|9302.8|6
1631890200000|2021-09-17 14:50:00|9314.3|9304.3|9314.3|9304.3|9314.5|9304.5|9313.3|9303.3|9
1631890210000|2021-09-17 14:50:10|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314|9304|8
1631890220000|2021-09-17 14:50:20|9314|9304|9316.8|9306.8|9316.8|9306.8|9313.3|9303.3|6
1631890230000|2021-09-17 14:50:30|9316.5|9306.5|9318|9308|9318.3|9308.3|9316.5|9306.5|12
1631890240000|2021-09-17 14:50:40|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|9317.8|9307.8|1
1631890250000|2021-09-17 14:50:50|9318.5|9308.5|9319|9309|9319.8|9309.8|9318.5|9308.5|6
1631890260000|2021-09-17 14:51:00|9319.5|9309.5|9319.5|9309.5|9319.5|9309.5|9318.8|9308.8|3
1631890270000|2021-09-17 14:51:10|9318.3|9308.3|9317.5|9307.5|9318.8|9308.8|9317.5|9307.5|11
1631890280000|2021-09-17 14:51:20|9317.3|9307.3|9322|9312|9322|9312|9317.3|9307.3|8
1631890290000|2021-09-17 14:51:30|9322.3|9312.3|9320.8|9310.8|9322.3|9312.3|9320.8|9310.8|12
1631890300000|2021-09-17 14:51:40|9320.5|9310.5|9317.3|9307.3|9320.5|9310.5|9317.3|9307.3|8
1631890310000|2021-09-17 14:51:50|9317.8|9307.8|9318|9308|9318|9308|9317|9307|10
1631890320000|2021-09-17 14:52:00|9318.3|9308.3|9317|9307|9319|9309|9317|9307|8
1631890330000|2021-09-17 14:52:10|9317.8|9307.8|9319.5|9309.5|9319.5|9309.5|9317.8|9307.8|5
1631890340000|2021-09-17 14:52:20|9318.8|9308.8|9319.5|9309.5|9320|9310|9318.8|9308.8|6
1631890350000|2021-09-17 14:52:30|9319.8|9309.8|9320|9310|9320.3|9310.3|9319.5|9309.5|10
1631890360000|2021-09-17 14:52:40|9319.8|9309.8|9319.5|9309.5|9320|9310|9319.5|9309.5|8
1631890370000|2021-09-17 14:52:50|9319.3|9309.3|9323.8|9313.8|9324.3|9314.3|9319.3|9309.3|7
1631890380000|2021-09-17 14:53:00|9324.3|9314.3|9323.3|9313.3|9325.3|9315.3|9323|9313|15
1631890390000|2021-09-17 14:53:10|9323.5|9313.5|9323.8|9313.8|9324|9314|9322.8|9312.8|12
1631890400000|2021-09-17 14:53:20|9324|9314|9325.3|9315.3|9325.3|9315.3|9324|9314|5
1631890410000|2021-09-17 14:53:30|9325|9315|9331|9321|9331|9321|9325|9315|10
1631890420000|2021-09-17 14:53:40|9331.8|9321.8|9333.8|9323.8|9334|9324|9331.8|9321.8|12
1631890430000|2021-09-17 14:53:50|9334|9324|9335.8|9325.8|9335.8|9325.8|9334|9324|5
1631890440000|2021-09-17 14:54:00|9336|9326|9332.5|9322.5|9336|9326|9332.3|9322.3|13
1631890450000|2021-09-17 14:54:10|9332.3|9322.3|9332|9322|9332.5|9322.5|9332|9322|6
1631890460000|2021-09-17 14:54:20|9331.8|9321.8|9332.3|9322.3|9332.3|9322.3|9331.8|9321.8|2
1631890490000|2021-09-17 14:54:50|9332|9322|9332|9322|9332|9322|9332|9322|1
1631890500000|2021-09-17 14:55:00|9331.8|9321.8|9328.3|9318.3|9332|9322|9328.3|9318.3|7
1631890510000|2021-09-17 14:55:10|9327.3|9317.3|9328.8|9318.8|9328.8|9318.8|9327.3|9317.3|7
1631890520000|2021-09-17 14:55:20|9328.5|9318.5|9327.3|9317.3|9328.5|9318.5|9327.3|9317.3|5
1631890530000|2021-09-17 14:55:30|9327|9317|9325|9315|9327|9317|9325|9315|9
1631890540000|2021-09-17 14:55:40|9324.8|9314.8|9322.5|9312.5|9324.8|9314.8|9322.5|9312.5|6
1631890550000|2021-09-17 14:55:50|9322.3|9312.3|9323.8|9313.8|9323.8|9313.8|9322.3|9312.3|3
1631890560000|2021-09-17 14:56:00|9323.5|9313.5|9326.8|9316.8|9327.8|9317.8|9323.5|9313.5|9
1631890570000|2021-09-17 14:56:10|9326.5|9316.5|9323.5|9313.5|9326.5|9316.5|9323.5|9313.5|12
1631890580000|2021-09-17 14:56:20|9325.8|9315.8|9326|9316|9326|9316|9325.8|9315.8|2
1631890590000|2021-09-17 14:56:30|9325.5|9315.5|9325|9315|9325.8|9315.8|9325|9315|5
1631890600000|2021-09-17 14:56:40|9325.3|9315.3|9324.8|9314.8|9325.3|9315.3|9324.8|9314.8|6
1631890610000|2021-09-17 14:56:50|9324.3|9314.3|9321.5|9311.5|9324.3|9314.3|9321.3|9311.3|10
1631890620000|2021-09-17 14:57:00|9321|9311|9317|9307|9321|9311|9317|9307|9
1631890630000|2021-09-17 14:57:10|9317.5|9307.5|9317.5|9307.5|9318.5|9308.5|9317.5|9307.5|15
1631890640000|2021-09-17 14:57:20|9317.8|9307.8|9320.8|9310.8|9321|9311|9317.8|9307.8|12
1631890650000|2021-09-17 14:57:30|9320.5|9310.5|9319.5|9309.5|9320.5|9310.5|9319.5|9309.5|6
1631890660000|2021-09-17 14:57:40|9319.8|9309.8|9323.5|9313.5|9323.5|9313.5|9319.8|9309.8|8
1631890670000|2021-09-17 14:57:50|9323.8|9313.8|9326|9316|9326|9316|9323.8|9313.8|11
1631890680000|2021-09-17 14:58:00|9326.3|9316.3|9325.3|9315.3|9327|9317|9325.3|9315.3|11
1631890690000|2021-09-17 14:58:10|9324.5|9314.5|9325.5|9315.5|9325.5|9315.5|9324.5|9314.5|6
1631890700000|2021-09-17 14:58:20|9324.8|9314.8|9328|9318|9328.8|9318.8|9324.5|9314.5|10
1631890710000|2021-09-17 14:58:30|9328.5|9318.5|9328.8|9318.8|9328.8|9318.8|9328|9318|4
1631890720000|2021-09-17 14:58:40|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9328.8|9318.8|4
1631890730000|2021-09-17 14:58:50|9329.3|9319.3|9332.8|9322.8|9332.8|9322.8|9329.3|9319.3|8
1631890740000|2021-09-17 14:59:00|9334|9324|9334.5|9324.5|9334.5|9324.5|9334|9324|8
1631890750000|2021-09-17 14:59:10|9334.3|9324.3|9331.3|9321.3|9334.3|9324.3|9329|9319|21
1631890760000|2021-09-17 14:59:20|9331|9321|9330|9320|9331|9321|9328.5|9318.5|11
1631890770000|2021-09-17 14:59:30|9329.3|9319.3|9330|9320|9330|9320|9327|9317|11
1631890780000|2021-09-17 14:59:40|9329.8|9319.8|9328.8|9318.8|9330.8|9320.8|9327.3|9317.3|23
1631890790000|2021-09-17 14:59:50|9328.5|9318.5|9330.8|9320.8|9330.8|9320.8|9328|9318|16
1631890800000|2021-09-17 15:00:00|9331.3|9321.3|9326.5|9316.5|9331.5|9321.5|9326.3|9316.3|17
1631890810000|2021-09-17 15:00:10|9325.8|9315.8|9331.5|9321.5|9331.5|9321.5|9325.8|9315.8|14
1631890820000|2021-09-17 15:00:20|9331.8|9321.8|9336.3|9326.3|9336.3|9326.3|9331.8|9321.8|9
1631890830000|2021-09-17 15:00:30|9336.5|9326.5|9337|9327|9337|9327|9336.3|9326.3|4
1631890840000|2021-09-17 15:00:40|9337.8|9327.8|9337.5|9327.5|9339|9329|9337|9327|12
1631890850000|2021-09-17 15:00:50|9337.3|9327.3|9335.8|9325.8|9337.3|9327.3|9334.8|9324.8|10
1631890860000|2021-09-17 15:01:00|9336.3|9326.3|9339.3|9329.3|9339.3|9329.3|9336.3|9326.3|13
1631890870000|2021-09-17 15:01:10|9339.5|9329.5|9339|9329|9339.8|9329.8|9339|9329|3
1631890880000|2021-09-17 15:01:20|9339.5|9329.5|9339.5|9329.5|9340.5|9330.5|9339.5|9329.5|7
1631890890000|2021-09-17 15:01:30|9340.3|9330.3|9341|9331|9341.3|9331.3|9339.5|9329.5|14
1631890900000|2021-09-17 15:01:40|9341.3|9331.3|9341|9331|9341.3|9331.3|9341|9331|4
1631890910000|2021-09-17 15:01:50|9341.3|9331.3|9345.8|9335.8|9345.8|9335.8|9341.3|9331.3|5
1631890920000|2021-09-17 15:02:00|9346.5|9336.5|9349.3|9339.3|9351.8|9341.8|9345.8|9335.8|10
1631890930000|2021-09-17 15:02:10|9349|9339|9346.8|9336.8|9349.5|9339.5|9346.8|9336.8|11
1631890940000|2021-09-17 15:02:20|9347|9337|9349.8|9339.8|9349.8|9339.8|9347|9337|14
1631890950000|2021-09-17 15:02:30|9349.5|9339.5|9350|9340|9350.5|9340.5|9349.3|9339.3|6
1631890960000|2021-09-17 15:02:40|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|9350.5|9340.5|1
1631890970000|2021-09-17 15:02:50|9350|9340|9350|9340|9350|9340|9350|9340|1
1631890980000|2021-09-17 15:03:00|9349.5|9339.5|9348.5|9338.5|9349.8|9339.8|9348|9338|8
1631890990000|2021-09-17 15:03:10|9348.3|9338.3|9346.5|9336.5|9348.3|9338.3|9346.5|9336.5|16
1631891000000|2021-09-17 15:03:20|9346.8|9336.8|9347|9337|9347|9337|9346.8|9336.8|2
1631891010000|2021-09-17 15:03:30|9346.8|9336.8|9346.3|9336.3|9346.8|9336.8|9346.3|9336.3|2
1631891020000|2021-09-17 15:03:40|9346|9336|9348.8|9338.8|9348.8|9338.8|9346|9336|10
1631891030000|2021-09-17 15:03:50|9349|9339|9348.5|9338.5|9349|9339|9348|9338|3
1631891040000|2021-09-17 15:04:00|9348.3|9338.3|9349|9339|9350.3|9340.3|9348.3|9338.3|8
1631891050000|2021-09-17 15:04:10|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348|9338|7
1631891060000|2021-09-17 15:04:20|9348.3|9338.3|9349|9339|9349|9339|9348.3|9338.3|9
1631891070000|2021-09-17 15:04:30|9349.3|9339.3|9350.8|9340.8|9350.8|9340.8|9349.3|9339.3|5
1631891080000|2021-09-17 15:04:40|9350|9340|9351.5|9341.5|9351.5|9341.5|9350|9340|5
1631891090000|2021-09-17 15:04:50|9351.8|9341.8|9354.8|9344.8|9355|9345|9351.8|9341.8|8
1631891100000|2021-09-17 15:05:00|9354.5|9344.5|9353.5|9343.5|9354.5|9344.5|9352.5|9342.5|9
1631891110000|2021-09-17 15:05:10|9353|9343|9351|9341|9353.5|9343.5|9351|9341|8
1631891120000|2021-09-17 15:05:20|9351.8|9341.8|9350.8|9340.8|9351.8|9341.8|9350.8|9340.8|2
1631891130000|2021-09-17 15:05:30|9350.5|9340.5|9346.8|9336.8|9350.5|9340.5|9346.8|9336.8|7
1631891140000|2021-09-17 15:05:40|9348|9338|9349|9339|9349|9339|9348|9338|4
1631891150000|2021-09-17 15:05:50|9349.3|9339.3|9349.5|9339.5|9351.8|9341.8|9349.3|9339.3|9
1631891160000|2021-09-17 15:06:00|9348.8|9338.8|9347.5|9337.5|9348.8|9338.8|9345.3|9335.3|14
1631891170000|2021-09-17 15:06:10|9347.3|9337.3|9347|9337|9348|9338|9346.5|9336.5|12
1631891180000|2021-09-17 15:06:20|9347.3|9337.3|9348.5|9338.5|9348.5|9338.5|9346.3|9336.3|6
1631891190000|2021-09-17 15:06:30|9348.3|9338.3|9348.8|9338.8|9348.8|9338.8|9346.8|9336.8|10
1631891200000|2021-09-17 15:06:40|9349|9339|9351|9341|9351.3|9341.3|9349|9339|14
1631891210000|2021-09-17 15:06:50|9350|9340|9350.5|9340.5|9351|9341|9349.5|9339.5|11
1631891220000|2021-09-17 15:07:00|9349.5|9339.5|9348|9338|9349.5|9339.5|9348|9338|5
1631891230000|2021-09-17 15:07:10|9347.8|9337.8|9348.5|9338.5|9348.8|9338.8|9346.8|9336.8|9
1631891240000|2021-09-17 15:07:20|9348.3|9338.3|9349.5|9339.5|9350.5|9340.5|9348.3|9338.3|14
1631891250000|2021-09-17 15:07:30|9349.8|9339.8|9348.5|9338.5|9350.8|9340.8|9348.3|9338.3|12
1631891260000|2021-09-17 15:07:40|9348.3|9338.3|9347|9337|9348.3|9338.3|9347|9337|6
1631891270000|2021-09-17 15:07:50|9346.5|9336.5|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|2
1631891280000|2021-09-17 15:08:00|9345.5|9335.5|9347.3|9337.3|9348.5|9338.5|9345.5|9335.5|14
1631891290000|2021-09-17 15:08:10|9347.5|9337.5|9347|9337|9348.3|9338.3|9347|9337|13
1631891300000|2021-09-17 15:08:20|9345.5|9335.5|9347.5|9337.5|9347.5|9337.5|9345.5|9335.5|10
1631891310000|2021-09-17 15:08:30|9348.3|9338.3|9347.3|9337.3|9348.5|9338.5|9347|9337|10
1631891320000|2021-09-17 15:08:40|9347|9337|9346.8|9336.8|9347.3|9337.3|9346.3|9336.3|10
1631891330000|2021-09-17 15:08:50|9346.5|9336.5|9348.8|9338.8|9348.8|9338.8|9345.8|9335.8|12
1631891340000|2021-09-17 15:09:00|9348|9338|9349|9339|9349|9339|9347.8|9337.8|7
1631891350000|2021-09-17 15:09:10|9348.8|9338.8|9348.3|9338.3|9348.8|9338.8|9348.3|9338.3|4
1631891360000|2021-09-17 15:09:20|9348.5|9338.5|9348.8|9338.8|9348.8|9338.8|9348|9338|9
1631891370000|2021-09-17 15:09:30|9348.5|9338.5|9348.3|9338.3|9348.5|9338.5|9347.3|9337.3|8
1631891380000|2021-09-17 15:09:40|9349|9339|9348.5|9338.5|9349.8|9339.8|9348|9338|9
1631891390000|2021-09-17 15:09:50|9348|9338|9348|9338|9348.8|9338.8|9347.8|9337.8|17
1631891400000|2021-09-17 15:10:00|9347.8|9337.8|9345.3|9335.3|9347.8|9337.8|9343.3|9333.3|12
1631891410000|2021-09-17 15:10:10|9346.3|9336.3|9342.3|9332.3|9348.5|9338.5|9340.3|9330.3|19
1631891420000|2021-09-17 15:10:20|9342|9332|9335.5|9325.5|9342|9332|9335.5|9325.5|12
1631891430000|2021-09-17 15:10:30|9334.8|9324.8|9336.3|9326.3|9336.5|9326.5|9333.3|9323.3|11
1631891440000|2021-09-17 15:10:40|9336.5|9326.5|9334.8|9324.8|9336.5|9326.5|9334|9324|14
1631891450000|2021-09-17 15:10:50|9334.3|9324.3|9334|9324|9335.8|9325.8|9332.8|9322.8|19
1631891460000|2021-09-17 15:11:00|9334.3|9324.3|9338|9328|9338.3|9328.3|9334.3|9324.3|13
1631891470000|2021-09-17 15:11:10|9338.5|9328.5|9341.8|9331.8|9341.8|9331.8|9338.5|9328.5|10
1631891480000|2021-09-17 15:11:20|9342|9332|9342.5|9332.5|9343.3|9333.3|9342|9332|8
1631891490000|2021-09-17 15:11:30|9342.8|9332.8|9344.8|9334.8|9344.8|9334.8|9342.5|9332.5|4
1631891500000|2021-09-17 15:11:40|9345|9335|9346|9336|9346.5|9336.5|9345|9335|7
1631891510000|2021-09-17 15:11:50|9345.8|9335.8|9344|9334|9345.8|9335.8|9343.3|9333.3|13
1631891520000|2021-09-17 15:12:00|9344.3|9334.3|9339.5|9329.5|9344.3|9334.3|9339.3|9329.3|17
1631891530000|2021-09-17 15:12:10|9336.4|9326.4|9337.3|9327.3|9337.5|9327.5|9335.6|9325.6|11
1631891540000|2021-09-17 15:12:20|9337|9327|9336.8|9326.8|9337.3|9327.3|9336.8|9326.8|4
1631891550000|2021-09-17 15:12:30|9337|9327|9336.8|9326.8|9337|9327|9336.5|9326.5|10
1631891560000|2021-09-17 15:12:40|9336.5|9326.5|9336.8|9326.8|9337|9327|9336.5|9326.5|5
1631891570000|2021-09-17 15:12:50|9337|9327|9339|9329|9339.8|9329.8|9337|9327|16
1631891580000|2021-09-17 15:13:00|9338.8|9328.8|9338.3|9328.3|9338.8|9328.8|9338.3|9328.3|16
1631891590000|2021-09-17 15:13:10|9338|9328|9338.3|9328.3|9338.5|9328.5|9338|9328|6
1631891600000|2021-09-17 15:13:20|9338.5|9328.5|9342|9332|9342|9332|9338.5|9328.5|8
1631891610000|2021-09-17 15:13:30|9341.8|9331.8|9341.5|9331.5|9342|9332|9341.5|9331.5|11
1631891620000|2021-09-17 15:13:40|9341.8|9331.8|9341.8|9331.8|9342|9332|9341.5|9331.5|7
1631891630000|2021-09-17 15:13:50|9342|9332|9342.3|9332.3|9342.3|9332.3|9341.5|9331.5|8
1631891640000|2021-09-17 15:14:00|9342.8|9332.8|9342.3|9332.3|9343.5|9333.5|9342.3|9332.3|5
1631891650000|2021-09-17 15:14:10|9342.8|9332.8|9343|9333|9343|9333|9342.5|9332.5|4
1631891660000|2021-09-17 15:14:20|9342.8|9332.8|9342.8|9332.8|9343.3|9333.3|9342.8|9332.8|12
1631891670000|2021-09-17 15:14:30|9342.5|9332.5|9343|9333|9343|9333|9342.5|9332.5|5
1631891680000|2021-09-17 15:14:40|9343.3|9333.3|9344.8|9334.8|9344.8|9334.8|9343.3|9333.3|5
1631891690000|2021-09-17 15:14:50|9345.3|9335.3|9344.3|9334.3|9345.9|9335.9|9344.3|9334.3|6
1631891700000|2021-09-17 15:15:00|9345.3|9335.3|9344|9334|9345.3|9335.3|9344|9334|11
1631891710000|2021-09-17 15:15:10|9344.3|9334.3|9342|9332|9344.5|9334.5|9341.8|9331.8|12
1631891720000|2021-09-17 15:15:20|9342.3|9332.3|9342.5|9332.5|9342.5|9332.5|9341.8|9331.8|8
1631891730000|2021-09-17 15:15:30|9342.8|9332.8|9343.5|9333.5|9345.3|9335.3|9342.8|9332.8|14
1631891740000|2021-09-17 15:15:40|9343.8|9333.8|9344.3|9334.3|9345.3|9335.3|9343.8|9333.8|11
1631891750000|2021-09-17 15:15:50|9343.8|9333.8|9342.8|9332.8|9345.3|9335.3|9342.5|9332.5|15
1631891760000|2021-09-17 15:16:00|9342.5|9332.5|9341|9331|9342.5|9332.5|9340.8|9330.8|8
1631891770000|2021-09-17 15:16:10|9341.3|9331.3|9338.5|9328.5|9341.3|9331.3|9337|9327|10
1631891780000|2021-09-17 15:16:20|9338.3|9328.3|9337.8|9327.8|9339.8|9329.8|9337.8|9327.8|9
1631891790000|2021-09-17 15:16:30|9337.5|9327.5|9336|9326|9337.5|9327.5|9336|9326|6
1631891800000|2021-09-17 15:16:40|9335.8|9325.8|9332.3|9322.3|9335.8|9325.8|9332.3|9322.3|14
1631891810000|2021-09-17 15:16:50|9332|9322|9330.8|9320.8|9332.3|9322.3|9330|9320|12
1631891820000|2021-09-17 15:17:00|9331|9321|9334.8|9324.8|9335|9325|9331|9321|10
1631891830000|2021-09-17 15:17:10|9334.5|9324.5|9333|9323|9334.5|9324.5|9333|9323|7
1631891840000|2021-09-17 15:17:20|9333.3|9323.3|9333.5|9323.5|9334.8|9324.8|9332.8|9322.8|8
1631891850000|2021-09-17 15:17:30|9333.8|9323.8|9335|9325|9335|9325|9333.8|9323.8|2
1631891860000|2021-09-17 15:17:40|9334.8|9324.8|9334.5|9324.5|9335|9325|9334|9324|9
1631891870000|2021-09-17 15:17:50|9334.3|9324.3|9335|9325|9335|9325|9334.3|9324.3|4
1631891880000|2021-09-17 15:18:00|9335.5|9325.5|9337.3|9327.3|9337.5|9327.5|9335.5|9325.5|5
1631891890000|2021-09-17 15:18:10|9337.5|9327.5|9340.3|9330.3|9341.5|9331.5|9337.5|9327.5|10
1631891900000|2021-09-17 15:18:20|9339.8|9329.8|9341.5|9331.5|9341.8|9331.8|9338.5|9328.5|9
1631891910000|2021-09-17 15:18:30|9341.8|9331.8|9340.5|9330.5|9341.8|9331.8|9340|9330|9
1631891920000|2021-09-17 15:18:40|9341|9331|9341|9331|9341.5|9331.5|9341|9331|4
1631891930000|2021-09-17 15:18:50|9341.9|9331.9|9343.8|9333.8|9344.8|9334.8|9341.9|9331.9|8
1631891940000|2021-09-17 15:19:00|9343.5|9333.5|9344.8|9334.8|9344.8|9334.8|9343.5|9333.5|4
1631891950000|2021-09-17 15:19:10|9345.8|9335.8|9346.5|9336.5|9346.5|9336.5|9345.8|9335.8|2
1631891960000|2021-09-17 15:19:20|9347.5|9337.5|9347.8|9337.8|9347.8|9337.8|9346.8|9336.8|7
1631891970000|2021-09-17 15:19:30|9347.5|9337.5|9346.8|9336.8|9347.5|9337.5|9346.8|9336.8|8
1631891980000|2021-09-17 15:19:40|9347|9337|9346.8|9336.8|9347|9337|9346.5|9336.5|5
1631891990000|2021-09-17 15:19:50|9346.5|9336.5|9343.8|9333.8|9346.8|9336.8|9343.8|9333.8|8
1631892000000|2021-09-17 15:20:00|9343.5|9333.5|9342|9332|9343.5|9333.5|9341.8|9331.8|9
1631892010000|2021-09-17 15:20:10|9342.3|9332.3|9344.8|9334.8|9344.8|9334.8|9341.8|9331.8|6
1631892020000|2021-09-17 15:20:20|9345.5|9335.5|9346.3|9336.3|9346.3|9336.3|9345.3|9335.3|6
1631892030000|2021-09-17 15:20:30|9346.5|9336.5|9348.8|9338.8|9348.8|9338.8|9346.5|9336.5|5
1631892040000|2021-09-17 15:20:40|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|9348.5|9338.5|1
1631892050000|2021-09-17 15:20:50|9348.3|9338.3|9347.5|9337.5|9348.3|9338.3|9347.5|9337.5|4
1631892060000|2021-09-17 15:21:00|9347.3|9337.3|9346|9336|9347.3|9337.3|9346|9336|8
1631892070000|2021-09-17 15:21:10|9346.3|9336.3|9346.3|9336.3|9346.5|9336.5|9346.3|9336.3|3
1631892080000|2021-09-17 15:21:20|9346|9336|9342.5|9332.5|9346|9336|9342.5|9332.5|6
1631892090000|2021-09-17 15:21:30|9342.3|9332.3|9340.8|9330.8|9342.5|9332.5|9340.8|9330.8|9
1631892100000|2021-09-17 15:21:40|9343.3|9333.3|9343.5|9333.5|9344.3|9334.3|9343.3|9333.3|5
1631892110000|2021-09-17 15:21:50|9343.3|9333.3|9342.8|9332.8|9343.3|9333.3|9342.5|9332.5|12
1631892120000|2021-09-17 15:22:00|9343|9333|9342.8|9332.8|9343.3|9333.3|9342.5|9332.5|5
1631892130000|2021-09-17 15:22:10|9343|9333|9340|9330|9343|9333|9339.8|9329.8|7
1631892140000|2021-09-17 15:22:20|9339.8|9329.8|9339.8|9329.8|9340.3|9330.3|9339.3|9329.3|7
1631892150000|2021-09-17 15:22:30|9340|9330|9339.8|9329.8|9340|9330|9339.8|9329.8|2
1631892160000|2021-09-17 15:22:40|9340.3|9330.3|9342.8|9332.8|9343.3|9333.3|9340.3|9330.3|8
1631892170000|2021-09-17 15:22:50|9342|9332|9343.5|9333.5|9344.3|9334.3|9342|9332|5
1631892180000|2021-09-17 15:23:00|9343.3|9333.3|9339.5|9329.5|9343.3|9333.3|9339.5|9329.5|10
1631892190000|2021-09-17 15:23:10|9339|9329|9337.5|9327.5|9339|9329|9337.5|9327.5|3
1631892200000|2021-09-17 15:23:20|9337.3|9327.3|9336.8|9326.8|9337.3|9327.3|9335.8|9325.8|8
1631892210000|2021-09-17 15:23:30|9337|9327|9335.8|9325.8|9337|9327|9335.8|9325.8|14
1631892220000|2021-09-17 15:23:40|9336|9326|9334|9324|9336.3|9326.3|9334|9324|6
1631892240000|2021-09-17 15:24:00|9334.5|9324.5|9334|9324|9335.5|9325.5|9334|9324|8
1631892250000|2021-09-17 15:24:10|9334.3|9324.3|9334.3|9324.3|9334.5|9324.5|9333|9323|6
1631892260000|2021-09-17 15:24:20|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|3
1631892270000|2021-09-17 15:24:30|9332.5|9322.5|9333.8|9323.8|9333.8|9323.8|9332.5|9322.5|3
1631892300000|2021-09-17 15:25:00|9333.5|9323.5|9331.8|9321.8|9333.5|9323.5|9331.8|9321.8|14
1631892310000|2021-09-17 15:25:10|9332|9322|9334.5|9324.5|9334.6|9324.6|9332|9322|7
1631892320000|2021-09-17 15:25:20|9334.4|9324.4|9333.8|9323.8|9334.4|9324.4|9332.8|9322.8|4
1631892330000|2021-09-17 15:25:30|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.5|9322.5|3
1631892340000|2021-09-17 15:25:40|9332.3|9322.3|9333.5|9323.5|9334.8|9324.8|9332.3|9322.3|7
1631892350000|2021-09-17 15:25:50|9333.3|9323.3|9330.5|9320.5|9333.5|9323.5|9330.5|9320.5|11
1631892360000|2021-09-17 15:26:00|9329.8|9319.8|9331.5|9321.5|9331.5|9321.5|9329.8|9319.8|3
1631892370000|2021-09-17 15:26:10|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.5|9320.5|3
1631892390000|2021-09-17 15:26:30|9330.3|9320.3|9329.8|9319.8|9330.3|9320.3|9329.8|9319.8|3
1631892400000|2021-09-17 15:26:40|9330|9320|9330|9320|9331|9321|9330|9320|8
1631892410000|2021-09-17 15:26:50|9329.5|9319.5|9329.3|9319.3|9329.5|9319.5|9329.3|9319.3|2
1631892420000|2021-09-17 15:27:00|9330|9320|9332|9322|9332.5|9322.5|9330|9320|9
1631892430000|2021-09-17 15:27:10|9332.3|9322.3|9330.5|9320.5|9332.3|9322.3|9330.5|9320.5|7
1631892440000|2021-09-17 15:27:20|9330.8|9320.8|9329.8|9319.8|9330.8|9320.8|9329.8|9319.8|11
1631892450000|2021-09-17 15:27:30|9330|9320|9324.5|9314.5|9330|9320|9324.5|9314.5|11
1631892460000|2021-09-17 15:27:40|9324.8|9314.8|9325|9315|9325|9315|9324.8|9314.8|2
1631892470000|2021-09-17 15:27:50|9324.8|9314.8|9325.8|9315.8|9325.8|9315.8|9323.5|9313.5|13
1631892480000|2021-09-17 15:28:00|9326.3|9316.3|9328.5|9318.5|9328.8|9318.8|9326.3|9316.3|8
1631892490000|2021-09-17 15:28:10|9328.3|9318.3|9327|9317|9328.3|9318.3|9326.3|9316.3|6
1631892500000|2021-09-17 15:28:20|9326.8|9316.8|9326|9316|9327.5|9317.5|9326|9316|12
1631892510000|2021-09-17 15:28:30|9326.3|9316.3|9324.8|9314.8|9326.3|9316.3|9324.8|9314.8|6
1631892520000|2021-09-17 15:28:40|9324.5|9314.5|9324.3|9314.3|9324.8|9314.8|9323.8|9313.8|10
1631892530000|2021-09-17 15:28:50|9324|9314|9323.5|9313.5|9324.3|9314.3|9322.5|9312.5|12
1631892540000|2021-09-17 15:29:00|9323.8|9313.8|9326.5|9316.5|9326.8|9316.8|9323.8|9313.8|9
1631892550000|2021-09-17 15:29:10|9326.3|9316.3|9326|9316|9326.3|9316.3|9325.3|9315.3|5
1631892560000|2021-09-17 15:29:20|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1631892570000|2021-09-17 15:29:30|9326.8|9316.8|9326.3|9316.3|9326.8|9316.8|9326.3|9316.3|2
1631892580000|2021-09-17 15:29:40|9326|9316|9325.5|9315.5|9326|9316|9325.5|9315.5|3
1631892590000|2021-09-17 15:29:50|9326|9316|9325.3|9315.3|9326|9316|9325|9315|4
1631892600000|2021-09-17 15:30:00|9325|9315|9324|9314|9325|9315|9324|9314|8
1631892610000|2021-09-17 15:30:10|9323.8|9313.8|9323.5|9313.5|9323.8|9313.8|9323.5|9313.5|4
1631892620000|2021-09-17 15:30:20|9321.5|9311.5|9320.3|9310.3|9321.5|9311.5|9318.8|9308.8|14
1631892630000|2021-09-17 15:30:30|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631892640000|2021-09-17 15:30:40|9320|9310|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|8
1631892650000|2021-09-17 15:30:50|9319.8|9309.8|9320.3|9310.3|9320.5|9310.5|9319.3|9309.3|6
1631892660000|2021-09-17 15:31:00|9320|9310|9321|9311|9321.5|9311.5|9319.8|9309.8|10
1631892670000|2021-09-17 15:31:10|9321.3|9311.3|9322.5|9312.5|9322.8|9312.8|9321.3|9311.3|11
1631892680000|2021-09-17 15:31:20|9322.8|9312.8|9321.3|9311.3|9322.8|9312.8|9321|9311|15
1631892690000|2021-09-17 15:31:30|9321.5|9311.5|9320|9310|9321.5|9311.5|9320|9310|7
1631892700000|2021-09-17 15:31:40|9320.3|9310.3|9321|9311|9321.3|9311.3|9320.3|9310.3|12
1631892710000|2021-09-17 15:31:50|9321.3|9311.3|9321.3|9311.3|9321.3|9311.3|9320.3|9310.3|6
1631892720000|2021-09-17 15:32:00|9321|9311|9317.5|9307.5|9321|9311|9317.5|9307.5|9
1631892730000|2021-09-17 15:32:10|9316.8|9306.8|9310.8|9300.8|9316.8|9306.8|9310.8|9300.8|12
1631892740000|2021-09-17 15:32:20|9310.3|9300.3|9314.5|9304.5|9316|9306|9310.3|9300.3|27
1631892750000|2021-09-17 15:32:30|9313.8|9303.8|9314.5|9304.5|9315|9305|9313.3|9303.3|8
1631892760000|2021-09-17 15:32:40|9315|9305|9314.5|9304.5|9315|9305|9313.5|9303.5|9
1631892770000|2021-09-17 15:32:50|9314.3|9304.3|9315|9305|9315.3|9305.3|9313.5|9303.5|15
1631892780000|2021-09-17 15:33:00|9314.8|9304.8|9322.8|9312.8|9323|9313|9314.8|9304.8|17
1631892790000|2021-09-17 15:33:10|9323|9313|9328.3|9318.3|9328.5|9318.5|9323|9313|18
1631892800000|2021-09-17 15:33:20|9328|9318|9325.3|9315.3|9328|9318|9325.3|9315.3|11
1631892810000|2021-09-17 15:33:30|9325|9315|9324.5|9314.5|9326.8|9316.8|9324.5|9314.5|14
1631892820000|2021-09-17 15:33:40|9323.3|9313.3|9324.5|9314.5|9324.8|9314.8|9322.5|9312.5|8
1631892830000|2021-09-17 15:33:50|9324.8|9314.8|9325|9315|9326|9316|9324.5|9314.5|18
1631892840000|2021-09-17 15:34:00|9325.3|9315.3|9328.3|9318.3|9328.3|9318.3|9325|9315|20
1631892850000|2021-09-17 15:34:10|9328.5|9318.5|9330.5|9320.5|9330.5|9320.5|9328.3|9318.3|10
1631892860000|2021-09-17 15:34:20|9330.8|9320.8|9330.8|9320.8|9331.3|9321.3|9330.5|9320.5|14
1631892870000|2021-09-17 15:34:30|9330.5|9320.5|9330.3|9320.3|9331|9321|9330.3|9320.3|13
1631892880000|2021-09-17 15:34:40|9330.5|9320.5|9331|9321|9331.3|9321.3|9330.3|9320.3|6
1631892890000|2021-09-17 15:34:50|9330.5|9320.5|9332|9322|9333.3|9323.3|9329.8|9319.8|18
1631892900000|2021-09-17 15:35:00|9332.3|9322.3|9332.5|9322.5|9333.8|9323.8|9332|9322|17
1631892910000|2021-09-17 15:35:10|9331.8|9321.8|9331.5|9321.5|9331.8|9321.8|9330.5|9320.5|17
1631892920000|2021-09-17 15:35:20|9332.5|9322.5|9330.3|9320.3|9332.8|9322.8|9330.3|9320.3|12
1631892930000|2021-09-17 15:35:30|9329.8|9319.8|9329.5|9319.5|9330.3|9320.3|9328.3|9318.3|8
1631892940000|2021-09-17 15:35:40|9329.3|9319.3|9327|9317|9329.3|9319.3|9326.8|9316.8|10
1631892950000|2021-09-17 15:35:50|9326.8|9316.8|9329.8|9319.8|9330.3|9320.3|9326|9316|9
1631892960000|2021-09-17 15:36:00|9330|9320|9333.8|9323.8|9333.8|9323.8|9330|9320|13
1631892970000|2021-09-17 15:36:10|9334|9324|9336.3|9326.3|9336.5|9326.5|9334|9324|16
1631892980000|2021-09-17 15:36:20|9336|9326|9333.5|9323.5|9336.5|9326.5|9333.5|9323.5|11
1631892990000|2021-09-17 15:36:30|9333.8|9323.8|9334|9324|9334|9324|9333.5|9323.5|3
1631893000000|2021-09-17 15:36:40|9333.8|9323.8|9331.5|9321.5|9334.3|9324.3|9331.5|9321.5|15
1631893010000|2021-09-17 15:36:50|9330.5|9320.5|9332.3|9322.3|9332.5|9322.5|9329.8|9319.8|12
1631893020000|2021-09-17 15:37:00|9333.3|9323.3|9334.3|9324.3|9335.8|9325.8|9333.3|9323.3|9
1631893030000|2021-09-17 15:37:10|9334.5|9324.5|9332.5|9322.5|9334.5|9324.5|9332.5|9322.5|9
1631893040000|2021-09-17 15:37:20|9332.8|9322.8|9333|9323|9333.5|9323.5|9332.8|9322.8|9
1631893050000|2021-09-17 15:37:30|9332.8|9322.8|9329.3|9319.3|9332.8|9322.8|9329.3|9319.3|12
1631893060000|2021-09-17 15:37:40|9329.5|9319.5|9327.8|9317.8|9330|9320|9327.8|9317.8|11
1631893070000|2021-09-17 15:37:50|9328.3|9318.3|9326.5|9316.5|9328.3|9318.3|9326.5|9316.5|5
1631893080000|2021-09-17 15:38:00|9326.8|9316.8|9331|9321|9331|9321|9326.8|9316.8|7
1631893090000|2021-09-17 15:38:10|9331.3|9321.3|9331|9321|9331.3|9321.3|9331|9321|2
1631893100000|2021-09-17 15:38:20|9331.3|9321.3|9331.5|9321.5|9332.3|9322.3|9331.3|9321.3|11
1631893110000|2021-09-17 15:38:30|9331.8|9321.8|9333.5|9323.5|9333.5|9323.5|9331.8|9321.8|14
1631893120000|2021-09-17 15:38:40|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|7
1631893130000|2021-09-17 15:38:50|9332|9322|9333|9323|9333|9323|9331.3|9321.3|9
1631893140000|2021-09-17 15:39:00|9334|9324|9332.3|9322.3|9334|9324|9332.3|9322.3|4
1631893150000|2021-09-17 15:39:10|9332.8|9322.8|9333|9323|9333.3|9323.3|9332.8|9322.8|4
1631893160000|2021-09-17 15:39:20|9332.8|9322.8|9333.3|9323.3|9333.3|9323.3|9332.8|9322.8|5
1631893170000|2021-09-17 15:39:30|9333.8|9323.8|9338.8|9328.8|9339.3|9329.3|9333.8|9323.8|13
1631893180000|2021-09-17 15:39:40|9338.5|9328.5|9337.5|9327.5|9339.3|9329.3|9337|9327|9
1631893190000|2021-09-17 15:39:50|9337.3|9327.3|9338.8|9328.8|9338.8|9328.8|9337.3|9327.3|5
1631893200000|2021-09-17 15:40:00|9338.3|9328.3|9338.8|9328.8|9338.8|9328.8|9336.8|9326.8|8
1631893210000|2021-09-17 15:40:10|9338.5|9328.5|9339.8|9329.8|9339.8|9329.8|9338|9328|10
1631893220000|2021-09-17 15:40:20|9340|9330|9339.5|9329.5|9340|9330|9339.3|9329.3|6
1631893230000|2021-09-17 15:40:30|9339.8|9329.8|9338|9328|9339.8|9329.8|9338|9328|3
1631893240000|2021-09-17 15:40:40|9337.5|9327.5|9336.8|9326.8|9337.5|9327.5|9336.5|9326.5|6
1631893250000|2021-09-17 15:40:50|9336.5|9326.5|9336|9326|9336.5|9326.5|9336|9326|4
1631893260000|2021-09-17 15:41:00|9336.3|9326.3|9337|9327|9337|9327|9336.3|9326.3|6
1631893270000|2021-09-17 15:41:10|9336.8|9326.8|9336.5|9326.5|9337.8|9327.8|9336.5|9326.5|12
1631893280000|2021-09-17 15:41:20|9336.8|9326.8|9337.3|9327.3|9337.5|9327.5|9336|9326|7
1631893290000|2021-09-17 15:41:30|9337.5|9327.5|9335|9325|9337.5|9327.5|9335|9325|8
1631893300000|2021-09-17 15:41:40|9335.3|9325.3|9333.5|9323.5|9335.3|9325.3|9333.5|9323.5|5
1631893310000|2021-09-17 15:41:50|9333|9323|9337|9327|9337|9327|9331|9321|12
1631893320000|2021-09-17 15:42:00|9337.3|9327.3|9336.3|9326.3|9337.3|9327.3|9336|9326|8
1631893330000|2021-09-17 15:42:10|9336.5|9326.5|9341.8|9331.8|9341.8|9331.8|9336|9326|11
1631893340000|2021-09-17 15:42:20|9342|9332|9340|9330|9342|9332|9340|9330|13
1631893350000|2021-09-17 15:42:30|9340.3|9330.3|9340|9330|9341.3|9331.3|9340|9330|5
1631893360000|2021-09-17 15:42:40|9342.6|9332.6|9342.8|9332.8|9342.8|9332.8|9341.9|9331.9|8
1631893370000|2021-09-17 15:42:50|9342.5|9332.5|9342.8|9332.8|9343.3|9333.3|9342.5|9332.5|7
1631893380000|2021-09-17 15:43:00|9343|9333|9342|9332|9343|9333|9342|9332|11
1631893390000|2021-09-17 15:43:10|9342.3|9332.3|9342.3|9332.3|9342.5|9332.5|9342|9332|7
1631893400000|2021-09-17 15:43:20|9342|9332|9339|9329|9342|9332|9339|9329|11
1631893410000|2021-09-17 15:43:30|9338.8|9328.8|9339|9329|9339|9329|9338.3|9328.3|5
1631893420000|2021-09-17 15:43:40|9338.8|9328.8|9337.5|9327.5|9338.8|9328.8|9337.5|9327.5|5
1631893430000|2021-09-17 15:43:50|9337.3|9327.3|9339.8|9329.8|9340|9330|9334.5|9324.5|9
1631893440000|2021-09-17 15:44:00|9338.5|9328.5|9335.1|9325.1|9339|9329|9335.1|9325.1|11
1631893450000|2021-09-17 15:44:10|9334.8|9324.8|9333.9|9323.9|9334.8|9324.8|9333.8|9323.8|6
1631893460000|2021-09-17 15:44:20|9333.6|9323.6|9333.8|9323.8|9333.8|9323.8|9333.5|9323.5|3
1631893470000|2021-09-17 15:44:30|9333.5|9323.5|9332.5|9322.5|9333.5|9323.5|9332.5|9322.5|5
1631893480000|2021-09-17 15:44:40|9332.8|9322.8|9334|9324|9334|9324|9332.8|9322.8|3
1631893490000|2021-09-17 15:44:50|9333.8|9323.8|9333|9323|9333.8|9323.8|9332.8|9322.8|4
1631893500000|2021-09-17 15:45:00|9332|9322|9330|9320|9332.3|9322.3|9330|9320|8
1631893510000|2021-09-17 15:45:10|9329.5|9319.5|9325.3|9315.3|9329.5|9319.5|9324.8|9314.8|13
1631893520000|2021-09-17 15:45:20|9325|9315|9320.5|9310.5|9325|9315|9319.8|9309.8|10
1631893530000|2021-09-17 15:45:30|9319|9309|9319.8|9309.8|9320|9310|9318.3|9308.3|9
1631893540000|2021-09-17 15:45:40|9320|9310|9320.3|9310.3|9320.3|9310.3|9318|9308|8
1631893550000|2021-09-17 15:45:50|9320.5|9310.5|9316.8|9306.8|9320.5|9310.5|9316.8|9306.8|9
1631893560000|2021-09-17 15:46:00|9317|9307|9318.8|9308.8|9320.3|9310.3|9317|9307|10
1631893570000|2021-09-17 15:46:10|9319|9309|9320.3|9310.3|9320.5|9310.5|9318.8|9308.8|10
1631893580000|2021-09-17 15:46:20|9320.8|9310.8|9319.5|9309.5|9321|9311|9319.5|9309.5|5
1631893590000|2021-09-17 15:46:30|9319.8|9309.8|9317|9307|9320|9310|9317|9307|8
1631893600000|2021-09-17 15:46:40|9317.3|9307.3|9315.5|9305.5|9317.5|9307.5|9315.5|9305.5|7
1631893610000|2021-09-17 15:46:50|9316|9306|9317.3|9307.3|9319|9309|9316|9306|8
1631893620000|2021-09-17 15:47:00|9317.5|9307.5|9315.3|9305.3|9317.5|9307.5|9314.8|9304.8|5
1631893630000|2021-09-17 15:47:10|9315.5|9305.5|9317.3|9307.3|9317.3|9307.3|9315.5|9305.5|7
1631893640000|2021-09-17 15:47:20|9317.5|9307.5|9315.3|9305.3|9317.5|9307.5|9315.3|9305.3|8
1631893650000|2021-09-17 15:47:30|9315.5|9305.5|9313.8|9303.8|9315.5|9305.5|9313.3|9303.3|7
1631893660000|2021-09-17 15:47:40|9313.3|9303.3|9317.8|9307.8|9317.8|9307.8|9313.3|9303.3|9
1631893670000|2021-09-17 15:47:50|9318|9308|9318.3|9308.3|9318.5|9308.5|9317.8|9307.8|11
1631893680000|2021-09-17 15:48:00|9318|9308|9317.8|9307.8|9318.5|9308.5|9317.5|9307.5|6
1631893690000|2021-09-17 15:48:10|9317.5|9307.5|9317.8|9307.8|9318|9308|9316.8|9306.8|5
1631893700000|2021-09-17 15:48:20|9318.3|9308.3|9316|9306|9318.3|9308.3|9316|9306|5
1631893710000|2021-09-17 15:48:30|9316.3|9306.3|9316.8|9306.8|9317.5|9307.5|9316.3|9306.3|9
1631893720000|2021-09-17 15:48:40|9317|9307|9312.8|9302.8|9317|9307|9312.8|9302.8|9
1631893730000|2021-09-17 15:48:50|9313|9303|9315.8|9305.8|9316.3|9306.3|9313|9303|14
1631893740000|2021-09-17 15:49:00|9316|9306|9316|9306|9317.8|9307.8|9316|9306|7
1631893750000|2021-09-17 15:49:10|9316.3|9306.3|9315|9305|9316.8|9306.8|9314.8|9304.8|9
1631893760000|2021-09-17 15:49:20|9315.3|9305.3|9315.8|9305.8|9315.8|9305.8|9314.3|9304.3|9
1631893770000|2021-09-17 15:49:30|9316|9306|9316|9306|9316.3|9306.3|9316|9306|5
1631893780000|2021-09-17 15:49:40|9316.3|9306.3|9313.5|9303.5|9316.3|9306.3|9313.5|9303.5|13
1631893790000|2021-09-17 15:49:50|9313.8|9303.8|9316.5|9306.5|9316.5|9306.5|9313|9303|13
1631893800000|2021-09-17 15:50:00|9317|9307|9317.8|9307.8|9317.8|9307.8|9316.8|9306.8|7
1631893810000|2021-09-17 15:50:10|9317.5|9307.5|9315.8|9305.8|9317.8|9307.8|9315.5|9305.5|9
1631893820000|2021-09-17 15:50:20|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|4
1631893830000|2021-09-17 15:50:30|9317|9307|9317.3|9307.3|9317.3|9307.3|9316.5|9306.5|6
1631893840000|2021-09-17 15:50:40|9317.5|9307.5|9316|9306|9317.5|9307.5|9315.8|9305.8|8
1631893850000|2021-09-17 15:50:50|9315.5|9305.5|9313.5|9303.5|9315.5|9305.5|9313.5|9303.5|5
1631893860000|2021-09-17 15:51:00|9313.8|9303.8|9313.8|9303.8|9314|9304|9313.3|9303.3|7
1631893870000|2021-09-17 15:51:10|9314|9304|9314|9304|9314.3|9304.3|9314|9304|3
1631893880000|2021-09-17 15:51:20|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|9313.8|9303.8|1
1631893890000|2021-09-17 15:51:30|9314.5|9304.5|9316.8|9306.8|9316.8|9306.8|9314.5|9304.5|5
1631893900000|2021-09-17 15:51:40|9319|9309|9321.6|9311.6|9321.6|9311.6|9318.8|9308.8|8
1631893910000|2021-09-17 15:51:50|9321.9|9311.9|9322.5|9312.5|9322.5|9312.5|9321.9|9311.9|10
1631893920000|2021-09-17 15:52:00|9322.3|9312.3|9322.5|9312.5|9322.8|9312.8|9322.3|9312.3|9
1631893930000|2021-09-17 15:52:10|9323|9313|9323.8|9313.8|9323.8|9313.8|9323|9313|2
1631893940000|2021-09-17 15:52:20|9323.5|9313.5|9322.3|9312.3|9324|9314|9322.3|9312.3|5
1631893950000|2021-09-17 15:52:30|9322|9312|9322.3|9312.3|9322.5|9312.5|9322|9312|4
1631893960000|2021-09-17 15:52:40|9322.5|9312.5|9319.3|9309.3|9322.5|9312.5|9319.3|9309.3|4
1631893970000|2021-09-17 15:52:50|9318.8|9308.8|9319|9309|9319.8|9309.8|9318.8|9308.8|6
1631893980000|2021-09-17 15:53:00|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631893990000|2021-09-17 15:53:10|9319|9309|9321.5|9311.5|9321.8|9311.8|9318.8|9308.8|6
1631894000000|2021-09-17 15:53:20|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|5
1631894010000|2021-09-17 15:53:30|9321.3|9311.3|9321.8|9311.8|9321.8|9311.8|9320.8|9310.8|6
1631894020000|2021-09-17 15:53:40|9321.5|9311.5|9321.3|9311.3|9321.8|9311.8|9321|9311|11
1631894030000|2021-09-17 15:53:50|9321.5|9311.5|9322.8|9312.8|9322.8|9312.8|9321.3|9311.3|14
1631894040000|2021-09-17 15:54:00|9322.5|9312.5|9322|9312|9322.5|9312.5|9322|9312|4
1631894050000|2021-09-17 15:54:10|9321.8|9311.8|9322|9312|9322|9312|9321.8|9311.8|4
1631894060000|2021-09-17 15:54:20|9322.3|9312.3|9321.5|9311.5|9322.5|9312.5|9321.3|9311.3|6
1631894070000|2021-09-17 15:54:30|9321.8|9311.8|9322.8|9312.8|9322.8|9312.8|9321.8|9311.8|5
1631894080000|2021-09-17 15:54:40|9323|9313|9323.3|9313.3|9323.3|9313.3|9323|9313|2
1631894090000|2021-09-17 15:54:50|9322.8|9312.8|9325|9315|9325|9315|9322.8|9312.8|3
1631894100000|2021-09-17 15:55:00|9326.3|9316.3|9326.8|9316.8|9326.8|9316.8|9326.3|9316.3|3
1631894110000|2021-09-17 15:55:10|9327|9317|9327.3|9317.3|9327.3|9317.3|9327|9317|2
1631894130000|2021-09-17 15:55:30|9328.5|9318.5|9332.5|9322.5|9332.8|9322.8|9328.5|9318.5|12
1631894140000|2021-09-17 15:55:40|9332.8|9322.8|9332.5|9322.5|9332.8|9322.8|9332.5|9322.5|4
1631894150000|2021-09-17 15:55:50|9332.8|9322.8|9332.8|9322.8|9332.8|9322.8|9332.5|9322.5|3
1631894160000|2021-09-17 15:56:00|9333|9323|9330.8|9320.8|9333.3|9323.3|9330.8|9320.8|4
1631894170000|2021-09-17 15:56:10|9331.3|9321.3|9330.8|9320.8|9331.3|9321.3|9330.5|9320.5|4
1631894180000|2021-09-17 15:56:20|9330|9320|9330|9320|9330|9320|9330|9320|1
1631894200000|2021-09-17 15:56:40|9330.9|9320.9|9333|9323|9333|9323|9330.9|9320.9|5
1631894210000|2021-09-17 15:56:50|9333.3|9323.3|9333.3|9323.3|9333.3|9323.3|9333|9323|3
1631894220000|2021-09-17 15:57:00|9333|9323|9333.3|9323.3|9333.3|9323.3|9333|9323|2
1631894240000|2021-09-17 15:57:20|9333.8|9323.8|9335.1|9325.1|9335.1|9325.1|9333.8|9323.8|3
1631894250000|2021-09-17 15:57:30|9335|9325|9331|9321|9335|9325|9331|9321|7
1631894260000|2021-09-17 15:57:40|9330.8|9320.8|9330.5|9320.5|9331.3|9321.3|9330.5|9320.5|7
1631894270000|2021-09-17 15:57:50|9330.8|9320.8|9330.5|9320.5|9330.8|9320.8|9330.5|9320.5|8
1631894280000|2021-09-17 15:58:00|9330.8|9320.8|9330.8|9320.8|9330.8|9320.8|9330.5|9320.5|3
1631894290000|2021-09-17 15:58:10|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|1
1631894310000|2021-09-17 15:58:30|9331.5|9321.5|9332|9322|9332.3|9322.3|9331.5|9321.5|5
1631894330000|2021-09-17 15:58:50|9331.8|9321.8|9332|9322|9332.8|9322.8|9331.8|9321.8|4
1631894340000|2021-09-17 15:59:00|9331.8|9321.8|9332.5|9322.5|9333|9323|9331.8|9321.8|8
1631894350000|2021-09-17 15:59:10|9332.3|9322.3|9331.3|9321.3|9332.3|9322.3|9331.3|9321.3|2
1631894370000|2021-09-17 15:59:30|9331.5|9321.5|9332|9322|9332|9322|9331.5|9321.5|3
1631894380000|2021-09-17 15:59:40|9331.8|9321.8|9331.3|9321.3|9332|9322|9331.3|9321.3|3
1631894390000|2021-09-17 15:59:50|9332|9322|9331|9321|9332.3|9322.3|9331|9321|7
1631894400000|2021-09-17 16:00:00|9331.3|9321.3|9332.3|9322.3|9332.3|9322.3|9331|9321|9
1631894410000|2021-09-17 16:00:10|9332|9322|9330.8|9320.8|9332|9322|9330.8|9320.8|6
1631894420000|2021-09-17 16:00:20|9331|9321|9329.5|9319.5|9331|9321|9329.5|9319.5|3
1631894430000|2021-09-17 16:00:30|9329.3|9319.3|9328|9318|9329.3|9319.3|9328|9318|4
1631894440000|2021-09-17 16:00:40|9326.8|9316.8|9328.8|9318.8|9328.8|9318.8|9326.8|9316.8|5
1631894450000|2021-09-17 16:00:50|9328.5|9318.5|9328|9318|9328.5|9318.5|9328|9318|2
1631894460000|2021-09-17 16:01:00|9328.3|9318.3|9324.5|9314.5|9328.5|9318.5|9324.5|9314.5|7
1631894470000|2021-09-17 16:01:10|9324|9314|9326|9316|9326.3|9316.3|9324|9314|6
1631894480000|2021-09-17 16:01:20|9326.3|9316.3|9328.5|9318.5|9328.8|9318.8|9326.3|9316.3|5
1631894490000|2021-09-17 16:01:30|9328.3|9318.3|9330.8|9320.8|9330.8|9320.8|9328.3|9318.3|13
1631894500000|2021-09-17 16:01:40|9331.3|9321.3|9331.3|9321.3|9331.3|9321.3|9330.8|9320.8|5
1631894510000|2021-09-17 16:01:50|9331|9321|9331|9321|9331|9321|9330.5|9320.5|5
1631894520000|2021-09-17 16:02:00|9331.3|9321.3|9325.3|9315.3|9331.3|9321.3|9325.3|9315.3|19
1631894530000|2021-09-17 16:02:10|9325.4|9315.4|9323.8|9313.8|9325.4|9315.4|9323.8|9313.8|5
1631894540000|2021-09-17 16:02:20|9324|9314|9324.3|9314.3|9324.8|9314.8|9323.8|9313.8|11
1631894550000|2021-09-17 16:02:30|9324.5|9314.5|9324.3|9314.3|9324.5|9314.5|9324.3|9314.3|2
1631894560000|2021-09-17 16:02:40|9324.5|9314.5|9325.3|9315.3|9326.8|9316.8|9324.3|9314.3|9
1631894570000|2021-09-17 16:02:50|9325|9315|9325.3|9315.3|9325.3|9315.3|9324.8|9314.8|4
1631894580000|2021-09-17 16:03:00|9325.5|9315.5|9324.8|9314.8|9326|9316|9324.8|9314.8|13
1631894590000|2021-09-17 16:03:10|9325|9315|9324.8|9314.8|9325|9315|9324.8|9314.8|4
1631894600000|2021-09-17 16:03:20|9325|9315|9323.8|9313.8|9325|9315|9323.8|9313.8|7
1631894630000|2021-09-17 16:03:50|9323.5|9313.5|9323.3|9313.3|9323.5|9313.5|9323.3|9313.3|4
1631894700000|2021-09-17 16:05:00|9322.3|9312.3|9319|9309|9322.3|9312.3|9319|9309|7
1631894710000|2021-09-17 16:05:10|9318|9308|9319|9309|9319|9309|9318|9308|4
1631894750000|2021-09-17 16:05:50|9319.3|9309.3|9318.4|9308.4|9319.3|9309.3|9318.4|9308.4|2
1631894760000|2021-09-17 16:06:00|9318.9|9308.9|9319.5|9309.5|9319.9|9309.9|9318.9|9308.9|8
1631894800000|2021-09-17 16:06:40|9319.3|9309.3|9316.8|9306.8|9319.3|9309.3|9316.8|9306.8|3
1631894810000|2021-09-17 16:06:50|9316.5|9306.5|9316|9306|9316.5|9306.5|9316|9306|3
1631894820000|2021-09-17 16:07:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1631894840000|2021-09-17 16:07:20|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|9315.8|9305.8|1
1631894850000|2021-09-17 16:07:30|9316|9306|9316|9306|9316|9306|9316|9306|1
1631894860000|2021-09-17 16:07:40|9315.8|9305.8|9314.5|9304.5|9315.8|9305.8|9314.5|9304.5|4
1631894870000|2021-09-17 16:07:50|9314|9304|9314|9304|9314|9304|9313.8|9303.8|3
1631894880000|2021-09-17 16:08:00|9313.5|9303.5|9313.3|9303.3|9313.5|9303.5|9313.3|9303.3|2
1631894890000|2021-09-17 16:08:10|9314|9304|9314|9304|9314|9304|9314|9304|1
1631894900000|2021-09-17 16:08:20|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|9314.3|9304.3|1
1631894910000|2021-09-17 16:08:30|9314.5|9304.5|9314.3|9304.3|9314.5|9304.5|9314|9304|4
1631894920000|2021-09-17 16:08:40|9314|9304|9314.5|9304.5|9314.5|9304.5|9314|9304|3
1631894930000|2021-09-17 16:08:50|9315|9305|9316|9306|9316|9306|9315|9305|3
1631894940000|2021-09-17 16:09:00|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|9316.3|9306.3|1
1631894980000|2021-09-17 16:09:40|9316.5|9306.5|9316.8|9306.8|9317|9307|9316.5|9306.5|5
1631894990000|2021-09-17 16:09:50|9317|9307|9317|9307|9317|9307|9317|9307|1
1631895000000|2021-09-17 16:10:00|9316.3|9306.3|9316.5|9306.5|9316.5|9306.5|9315.5|9305.5|5
1631895010000|2021-09-17 16:10:10|9317.5|9307.5|9317.3|9307.3|9317.5|9307.5|9317.3|9307.3|2
1631895020000|2021-09-17 16:10:20|9317|9307|9317|9307|9317|9307|9317|9307|1
1631895030000|2021-09-17 16:10:30|9317.3|9307.3|9319.8|9309.8|9320.5|9310.5|9317.3|9307.3|10
1631895040000|2021-09-17 16:10:40|9320|9310|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|4
1631895050000|2021-09-17 16:10:50|9319.8|9309.8|9319.3|9309.3|9320.3|9310.3|9319.3|9309.3|7
1631895060000|2021-09-17 16:11:00|9319|9309|9319.3|9309.3|9319.3|9309.3|9319|9309|2
1631895070000|2021-09-17 16:11:10|9319|9309|9319.5|9309.5|9319.8|9309.8|9318.8|9308.8|7
1631895080000|2021-09-17 16:11:20|9319.8|9309.8|9320|9310|9320|9310|9319.8|9309.8|2
1631895090000|2021-09-17 16:11:30|9319.8|9309.8|9320|9310|9320|9310|9319.5|9309.5|4
1631895100000|2021-09-17 16:11:40|9320.3|9310.3|9319.8|9309.8|9320.3|9310.3|9319.8|9309.8|3
1631895110000|2021-09-17 16:11:50|9319.3|9309.3|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1631895120000|2021-09-17 16:12:00|9319|9309|9319.5|9309.5|9319.5|9309.5|9319|9309|3
1631895130000|2021-09-17 16:12:10|9319.8|9309.8|9319.5|9309.5|9319.8|9309.8|9319.5|9309.5|2
1631895150000|2021-09-17 16:12:30|9319.8|9309.8|9322.3|9312.3|9322.3|9312.3|9319.8|9309.8|4
1631895160000|2021-09-17 16:12:40|9322|9312|9321.5|9311.5|9322|9312|9321.3|9311.3|6
1631895170000|2021-09-17 16:12:50|9321.3|9311.3|9323.5|9313.5|9323.5|9313.5|9321.3|9311.3|5
1631895180000|2021-09-17 16:13:00|9324|9314|9322.8|9312.8|9324|9314|9322.5|9312.5|5
1631895200000|2021-09-17 16:13:20|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|9323.5|9313.5|1
1631895210000|2021-09-17 16:13:30|9322.5|9312.5|9323.8|9313.8|9323.8|9313.8|9322.5|9312.5|3
1631895220000|2021-09-17 16:13:40|9324.3|9314.3|9324.3|9314.3|9324.3|9314.3|9324|9314|3
1631895230000|2021-09-17 16:13:50|9324|9314|9324.5|9314.5|9324.5|9314.5|9323.5|9313.5|6
1631895240000|2021-09-17 16:14:00|9324.8|9314.8|9325.5|9315.5|9325.5|9315.5|9324.8|9314.8|4
1631895250000|2021-09-17 16:14:10|9326.5|9316.5|9326.3|9316.3|9326.5|9316.5|9326|9316|4
1631895260000|2021-09-17 16:14:20|9326|9316|9326.5|9316.5|9326.5|9316.5|9326|9316|9
1631895270000|2021-09-17 16:14:30|9326.3|9316.3|9326.5|9316.5|9326.5|9316.5|9326.3|9316.3|4
1631895280000|2021-09-17 16:14:40|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|4
1631895290000|2021-09-17 16:14:50|9325.8|9315.8|9326|9316|9326|9316|9325.3|9315.3|6
1631895300000|2021-09-17 16:15:00|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|2
1631895310000|2021-09-17 16:15:10|9326.3|9316.3|9326|9316|9326.3|9316.3|9326|9316|2
1631895320000|2021-09-17 16:15:20|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1631895330000|2021-09-17 16:15:30|9326.5|9316.5|9326.5|9316.5|9326.8|9316.8|9326.5|9316.5|3
1631895340000|2021-09-17 16:15:40|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|9326.3|9316.3|1
1631895350000|2021-09-17 16:15:50|9326|9316|9325.8|9315.8|9326|9316|9325.8|9315.8|2
1631895360000|2021-09-17 16:16:00|9326|9316|9326|9316|9326|9316|9325.5|9315.5|3
1631895370000|2021-09-17 16:16:10|9325.5|9315.5|9324.5|9314.5|9325.5|9315.5|9324.5|9314.5|2
1631895380000|2021-09-17 16:16:20|9324|9314|9322.5|9312.5|9324|9314|9322.5|9312.5|4
1631895390000|2021-09-17 16:16:30|9322.3|9312.3|9321.8|9311.8|9322.5|9312.5|9321.8|9311.8|3
1631895400000|2021-09-17 16:16:40|9321.5|9311.5|9321.8|9311.8|9321.8|9311.8|9321.3|9311.3|4
1631895410000|2021-09-17 16:16:50|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321|9311|6
1631895420000|2021-09-17 16:17:00|9321.5|9311.5|9321.5|9311.5|9321.8|9311.8|9321.5|9311.5|5
1631895430000|2021-09-17 16:17:10|9321.3|9311.3|9318.5|9308.5|9321.3|9311.3|9318.5|9308.5|8
1631895440000|2021-09-17 16:17:20|9318.8|9308.8|9320|9310|9320|9310|9318.8|9308.8|6
1631895450000|2021-09-17 16:17:30|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|5
1631895460000|2021-09-17 16:17:40|9319.8|9309.8|9320|9310|9320.5|9310.5|9319.8|9309.8|6
1631895470000|2021-09-17 16:17:50|9320.3|9310.3|9319.5|9309.5|9320.3|9310.3|9319.5|9309.5|9
1631895480000|2021-09-17 16:18:00|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|3
1631895490000|2021-09-17 16:18:10|9320|9310|9319.5|9309.5|9320|9310|9319.5|9309.5|5
1631895500000|2021-09-17 16:18:20|9319.3|9309.3|9320|9310|9320|9310|9319.3|9309.3|4
1631895510000|2021-09-17 16:18:30|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|3
1631895520000|2021-09-17 16:18:40|9320.5|9310.5|9321.3|9311.3|9321.5|9311.5|9320.3|9310.3|8
1631895530000|2021-09-17 16:18:50|9320.8|9310.8|9321|9311|9321.3|9311.3|9320.8|9310.8|4
1631895540000|2021-09-17 16:19:00|9321.3|9311.3|9322.8|9312.8|9322.8|9312.8|9321|9311|8
1631895550000|2021-09-17 16:19:10|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|2
1631895560000|2021-09-17 16:19:20|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|9322.3|9312.3|1
1631895570000|2021-09-17 16:19:30|9322|9312|9320.8|9310.8|9322|9312|9320.8|9310.8|3
1631895580000|2021-09-17 16:19:40|9320.5|9310.5|9320|9310|9320.5|9310.5|9319.5|9309.5|6
1631895590000|2021-09-17 16:19:50|9319.8|9309.8|9319.8|9309.8|9320|9310|9319.8|9309.8|7
1631895600000|2021-09-17 16:20:00|9319.3|9309.3|9318.3|9308.3|9319.3|9309.3|9318.3|9308.3|5
1631895610000|2021-09-17 16:20:10|9318|9308|9318.8|9308.8|9318.8|9308.8|9318|9308|3
1631895620000|2021-09-17 16:20:20|9319|9309|9319|9309|9319|9309|9319|9309|1
1631895640000|2021-09-17 16:20:40|9319.8|9309.8|9319.8|9309.8|9320|9310|9319.8|9309.8|3
1631895650000|2021-09-17 16:20:50|9320|9310|9321|9311|9321|9311|9319.8|9309.8|13
1631895660000|2021-09-17 16:21:00|9321.3|9311.3|9321|9311|9321.8|9311.8|9320.8|9310.8|6
1631895670000|2021-09-17 16:21:10|9320.8|9310.8|9319.5|9309.5|9321|9311|9319.5|9309.5|7
1631895680000|2021-09-17 16:21:20|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9319|9309|3
1631895690000|2021-09-17 16:21:30|9319.5|9309.5|9318.3|9308.3|9319.5|9309.5|9318|9308|5
1631895700000|2021-09-17 16:21:40|9318.8|9308.8|9318.5|9308.5|9318.8|9308.8|9318.5|9308.5|2
1631895710000|2021-09-17 16:21:50|9318|9308|9317.3|9307.3|9318|9308|9317.3|9307.3|3
1631895720000|2021-09-17 16:22:00|9317|9307|9317.8|9307.8|9317.8|9307.8|9317|9307|3
1631895750000|2021-09-17 16:22:30|9318|9308|9318|9308|9318|9308|9317.8|9307.8|3
1631895760000|2021-09-17 16:22:40|9317.8|9307.8|9318.3|9308.3|9318.3|9308.3|9317.8|9307.8|3
1631895770000|2021-09-17 16:22:50|9319.3|9309.3|9319.8|9309.8|9319.8|9309.8|9319.3|9309.3|3
1631895780000|2021-09-17 16:23:00|9320|9310|9321|9311|9321|9311|9319.8|9309.8|10
1631895790000|2021-09-17 16:23:10|9320.8|9310.8|9321.3|9311.3|9321.3|9311.3|9320.5|9310.5|5
1631895800000|2021-09-17 16:23:20|9321|9311|9321|9311|9321|9311|9320.8|9310.8|5
1631895810000|2021-09-17 16:23:30|9321.3|9311.3|9322.3|9312.3|9322.5|9312.5|9321.3|9311.3|4
1631895830000|2021-09-17 16:23:50|9322|9312|9322.3|9312.3|9322.3|9312.3|9321.8|9311.8|4
1631895840000|2021-09-17 16:24:00|9322.5|9312.5|9322.8|9312.8|9322.8|9312.8|9322.5|9312.5|2
1631895850000|2021-09-17 16:24:10|9323|9313|9323.5|9313.5|9323.5|9313.5|9323|9313|3
1631895860000|2021-09-17 16:24:20|9323.3|9313.3|9325|9315|9325|9315|9323.3|9313.3|4
1631895870000|2021-09-17 16:24:30|9325.3|9315.3|9327|9317|9327|9317|9325.3|9315.3|5
1631895880000|2021-09-17 16:24:40|9326.8|9316.8|9328.5|9318.5|9328.5|9318.5|9326.8|9316.8|6
1631895890000|2021-09-17 16:24:50|9328.3|9318.3|9326.3|9316.3|9328.3|9318.3|9326|9316|8
1631895900000|2021-09-17 16:25:00|9326.8|9316.8|9322.4|9312.4|9326.8|9316.8|9322.4|9312.4|6
1631895910000|2021-09-17 16:25:10|9322.1|9312.1|9321.5|9311.5|9322.1|9312.1|9319.5|9309.5|11
1631895920000|2021-09-17 16:25:20|9321.3|9311.3|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|7
1631895930000|2021-09-17 16:25:30|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9320.5|9310.5|10
1631895940000|2021-09-17 16:25:40|9321.5|9311.5|9321|9311|9321.8|9311.8|9321|9311|10
1631895950000|2021-09-17 16:25:50|9321.5|9311.5|9319.5|9309.5|9321.5|9311.5|9319.5|9309.5|7
1631895970000|2021-09-17 16:26:10|9319.3|9309.3|9318.5|9308.5|9319.3|9309.3|9318.5|9308.5|2
1631895990000|2021-09-17 16:26:30|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631896040000|2021-09-17 16:27:20|9318.5|9308.5|9318|9308|9318.5|9308.5|9318|9308|2
1631896050000|2021-09-17 16:27:30|9318.3|9308.3|9318.5|9308.5|9318.5|9308.5|9318.3|9308.3|2
1631896060000|2021-09-17 16:27:40|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631896080000|2021-09-17 16:28:00|9319.5|9309.5|9318.8|9308.8|9319.5|9309.5|9318.8|9308.8|2
1631896090000|2021-09-17 16:28:10|9319.3|9309.3|9319|9309|9319.3|9309.3|9319|9309|2
1631896100000|2021-09-17 16:28:20|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|9318.8|9308.8|1
1631896110000|2021-09-17 16:28:30|9319|9309|9318|9308|9319|9309|9318|9308|3
1631896120000|2021-09-17 16:28:40|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|9317.5|9307.5|1
1631896130000|2021-09-17 16:28:50|9317|9307|9316.5|9306.5|9317|9307|9316.5|9306.5|2
1631896140000|2021-09-17 16:29:00|9316.8|9306.8|9316.5|9306.5|9317.3|9307.3|9316.5|9306.5|3
1631896150000|2021-09-17 16:29:10|9316.8|9306.8|9317|9307|9317|9307|9316.8|9306.8|2
1631896160000|2021-09-17 16:29:20|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|9316.8|9306.8|1
1631896180000|2021-09-17 16:29:40|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|1
1631896190000|2021-09-17 16:29:50|9316.8|9306.8|9316|9306|9317.3|9307.3|9316|9306|5
1631896200000|2021-09-17 16:30:00|9316.3|9306.3|9316.3|9306.3|9316.5|9306.5|9316.3|9306.3|3
1631896210000|2021-09-17 16:30:10|9316.5|9306.5|9316.3|9306.3|9316.5|9306.5|9316|9306|6
1631896220000|2021-09-17 16:30:20|9316|9306|9315.3|9305.3|9316|9306|9315.3|9305.3|2
1631896230000|2021-09-17 16:30:30|9315.5|9305.5|9315.8|9305.8|9315.8|9305.8|9315.5|9305.5|2
1631896240000|2021-09-17 16:30:40|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|9315.5|9305.5|1
1631896250000|2021-09-17 16:30:50|9315|9305|9315|9305|9315|9305|9315|9305|1
1631896260000|2021-09-17 16:31:00|9314.8|9304.8|9313.8|9303.8|9314.8|9304.8|9313.8|9303.8|2
1631896270000|2021-09-17 16:31:10|9314|9304|9316.5|9306.5|9316.5|9306.5|9314|9304|5
1631896280000|2021-09-17 16:31:20|9316.4|9306.4|9315.6|9305.6|9316.5|9306.5|9315.6|9305.6|3
1631896290000|2021-09-17 16:31:30|9316|9306|9316.1|9306.1|9316.3|9306.3|9316|9306|3
1631896300000|2021-09-17 16:31:40|9316.4|9306.4|9317.3|9307.3|9317.3|9307.3|9316.4|9306.4|2
1631896320000|2021-09-17 16:32:00|9317|9307|9317|9307|9317|9307|9317|9307|1
1631896340000|2021-09-17 16:32:20|9316.5|9306.5|9317|9307|9317.3|9307.3|9316.5|9306.5|4
1631896350000|2021-09-17 16:32:30|9317.3|9307.3|9317.3|9307.3|9317.3|9307.3|9317|9307|3
1631896360000|2021-09-17 16:32:40|9317.5|9307.5|9318.8|9308.8|9319.3|9309.3|9317.5|9307.5|3
1631896370000|2021-09-17 16:32:50|9319|9309|9318.8|9308.8|9319.3|9309.3|9318.8|9308.8|3
1631896380000|2021-09-17 16:33:00|9318.5|9308.5|9319.3|9309.3|9319.3|9309.3|9318.5|9308.5|2
1631896450000|2021-09-17 16:34:10|9319.5|9309.5|9320.3|9310.3|9320.3|9310.3|9319.5|9309.5|3
1631896460000|2021-09-17 16:34:20|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1631896470000|2021-09-17 16:34:30|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|9320.3|9310.3|1
1631896480000|2021-09-17 16:34:40|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631896490000|2021-09-17 16:34:50|9320|9310|9320|9310|9320|9310|9320|9310|1
1631896500000|2021-09-17 16:35:00|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.8|9309.8|2
1631896510000|2021-09-17 16:35:10|9320.5|9310.5|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|7
1631896520000|2021-09-17 16:35:20|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320.5|9310.5|2
1631896530000|2021-09-17 16:35:30|9320.8|9310.8|9320.5|9310.5|9320.8|9310.8|9320|9310|6
1631896540000|2021-09-17 16:35:40|9320.3|9310.3|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|3
1631896550000|2021-09-17 16:35:50|9320.5|9310.5|9320.3|9310.3|9320.5|9310.5|9320.3|9310.3|2
1631896560000|2021-09-17 16:36:00|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1631896580000|2021-09-17 16:36:20|9320.8|9310.8|9322.8|9312.8|9322.8|9312.8|9320.8|9310.8|6
1631896610000|2021-09-17 16:36:50|9323|9313|9322|9312|9323.3|9313.3|9322|9312|4
1631896630000|2021-09-17 16:37:10|9321.8|9311.8|9321.3|9311.3|9321.8|9311.8|9321.3|9311.3|2
1631896640000|2021-09-17 16:37:20|9321.5|9311.5|9320.5|9310.5|9321.5|9311.5|9320.5|9310.5|4
1631896650000|2021-09-17 16:37:30|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631896710000|2021-09-17 16:38:30|9319.5|9309.5|9319.8|9309.8|9319.8|9309.8|9319.5|9309.5|2
1631896720000|2021-09-17 16:38:40|9320|9310|9320|9310|9320|9310|9320|9310|1
1631896730000|2021-09-17 16:38:50|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|9319.8|9309.8|1
1631896740000|2021-09-17 16:39:00|9320|9310|9320.5|9310.5|9321|9311|9320|9310|6
1631896750000|2021-09-17 16:39:10|9320.8|9310.8|9321|9311|9321.3|9311.3|9320.5|9310.5|4
1631896760000|2021-09-17 16:39:20|9320.8|9310.8|9320.8|9310.8|9321|9311|9320.8|9310.8|3
1631896770000|2021-09-17 16:39:30|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|9320.5|9310.5|1
1631896790000|2021-09-17 16:39:50|9320.8|9310.8|9322.8|9312.8|9322.8|9312.8|9320.8|9310.8|6
1631896800000|2021-09-17 16:40:00|9322.5|9312.5|9322|9312|9322.8|9312.8|9322|9312|5
1631896810000|2021-09-17 16:40:10|9321.5|9311.5|9321.3|9311.3|9321.5|9311.5|9321.3|9311.3|6
1631896820000|2021-09-17 16:40:20|9321.5|9311.5|9320.5|9310.5|9321.5|9311.5|9320.5|9310.5|9
1631896830000|2021-09-17 16:40:30|9319.8|9309.8|9319.3|9309.3|9319.8|9309.8|9319.3|9309.3|2
1631896840000|2021-09-17 16:40:40|9319|9309|9319|9309|9319|9309|9318.8|9308.8|3
1631896850000|2021-09-17 16:40:50|9319.3|9309.3|9319.5|9309.5|9319.5|9309.5|9319.3|9309.3|2
1631896860000|2021-09-17 16:41:00|9319|9309|9317.8|9307.8|9319|9309|9317.8|9307.8|8
1631896870000|2021-09-17 16:41:10|9317|9307|9318|9308|9318|9308|9317|9307|3
1631896880000|2021-09-17 16:41:20|9317.5|9307.5|9317|9307|9317.5|9307.5|9317|9307|4
1631896900000|2021-09-17 16:41:40|9316.3|9306.3|9312.8|9302.8|9316.3|9306.3|9312.3|9302.3|5
1631896910000|2021-09-17 16:41:50|9313.3|9303.3|9311.6|9301.6|9313.5|9303.5|9311.3|9301.3|6
1631896920000|2021-09-17 16:42:00|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|9311.3|9301.3|1
1631896930000|2021-09-17 16:42:10|9311|9301|9311.3|9301.3|9311.3|9301.3|9311|9301|2
1631896950000|2021-09-17 16:42:30|9311|9301|9310.8|9300.8|9311.3|9301.3|9310.8|9300.8|6
1631896960000|2021-09-17 16:42:40|9311.3|9301.3|9311|9301|9311.3|9301.3|9311|9301|4
1631896970000|2021-09-17 16:42:50|9310.8|9300.8|9309.8|9299.8|9311|9301|9309.8|9299.8|7
1631896990000|2021-09-17 16:43:10|9309.5|9299.5|9307.5|9297.5|9309.5|9299.5|9307.3|9297.3|5
1631897000000|2021-09-17 16:43:20|9307.3|9297.3|9308.5|9298.5|9308.5|9298.5|9307.3|9297.3|3
1631897040000|2021-09-17 16:44:00|9308.8|9298.8|9307.5|9297.5|9309|9299|9307.3|9297.3|7
1631897050000|2021-09-17 16:44:10|9307.3|9297.3|9308|9298|9308|9298|9307.3|9297.3|4
1631897060000|2021-09-17 16:44:20|9307.8|9297.8|9307.3|9297.3|9308|9298|9307|9297|6
1631897070000|2021-09-17 16:44:30|9306.8|9296.8|9299|9289|9306.8|9296.8|9299|9289|6
1631897080000|2021-09-17 16:44:40|9298.6|9288.6|9294|9284|9298.6|9288.6|9294|9284|7
1631897090000|2021-09-17 16:44:50|9293|9283|9293|9283|9293.5|9283.5|9293|9283|3
1631897100000|2021-09-17 16:45:00|9293.3|9283.3|9297.3|9287.3|9297.5|9287.5|9293.3|9283.3|7
1631897110000|2021-09-17 16:45:10|9297.5|9287.5|9297.3|9287.3|9297.5|9287.5|9297|9287|4
1631897120000|2021-09-17 16:45:20|9297.5|9287.5|9297.8|9287.8|9297.8|9287.8|9297.3|9287.3|4
1631897130000|2021-09-17 16:45:30|9298.3|9288.3|9298|9288|9299|9289|9298|9288|3
1631897140000|2021-09-17 16:45:40|9297.8|9287.8|9297.8|9287.8|9297.8|9287.8|9297.5|9287.5|3
1631897150000|2021-09-17 16:45:50|9298|9288|9298.8|9288.8|9298.8|9288.8|9298|9288|2
1631897160000|2021-09-17 16:46:00|9298|9288|9294|9284|9298|9288|9294|9284|7
1631897170000|2021-09-17 16:46:10|9294.3|9284.3|9294|9284|9294.3|9284.3|9294|9284|2
1631897180000|2021-09-17 16:46:20|9293.8|9283.8|9293.3|9283.3|9293.8|9283.8|9293.3|9283.3|8
1631897200000|2021-09-17 16:46:40|9293.5|9283.5|9292|9282|9293.5|9283.5|9292|9282|8
1631897210000|2021-09-17 16:46:50|9292.3|9282.3|9292.8|9282.8|9292.8|9282.8|9292.3|9282.3|2
1631897220000|2021-09-17 16:47:00|9293|9283|9293|9283|9293|9283|9293|9283|1
1631897230000|2021-09-17 16:47:10|9292.8|9282.8|9293.5|9283.5|9293.5|9283.5|9292.8|9282.8|8
1631897250000|2021-09-17 16:47:30|9294.3|9284.3|9294.8|9284.8|9294.8|9284.8|9294.3|9284.3|2
1631897380000|2021-09-17 16:49:40|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|9295.3|9285.3|1
1631897390000|2021-09-17 16:49:50|9296|9286|9296|9286|9296|9286|9296|9286|1
1631897400000|2021-09-17 16:50:00|9296.3|9286.3|9299|9289|9299.3|9289.3|9296.3|9286.3|9
1631897410000|2021-09-17 16:50:10|9299.9|9289.9|9300.3|9290.3|9300.5|9290.5|9299.9|9289.9|6
1631897420000|2021-09-17 16:50:20|9300|9290|9297.3|9287.3|9300.3|9290.3|9297.3|9287.3|10
1631897430000|2021-09-17 16:50:30|9297|9287|9297.5|9287.5|9297.5|9287.5|9297|9287|4
1631897440000|2021-09-17 16:50:40|9297.3|9287.3|9294.8|9284.8|9297.5|9287.5|9294.5|9284.5|13
1631897450000|2021-09-17 16:50:50|9294.3|9284.3|9293.8|9283.8|9294.3|9284.3|9293.8|9283.8|8
1631897460000|2021-09-17 16:51:00|9293.5|9283.5|9292.5|9282.5|9293.5|9283.5|9292.5|9282.5|3
1631897470000|2021-09-17 16:51:10|9292.3|9282.3|9290.5|9280.5|9292.3|9282.3|9290.5|9280.5|4
1631897480000|2021-09-17 16:51:20|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|9290.8|9280.8|1
1631897510000|2021-09-17 16:51:50|9290.5|9280.5|9291.8|9281.8|9291.8|9281.8|9289|9279|12
1631897520000|2021-09-17 16:52:00|9292|9282|9292|9282|9292|9282|9292|9282|1
1631897530000|2021-09-17 16:52:10|9291.8|9281.8|9292|9282|9292|9282|9290|9280|8
1631897540000|2021-09-17 16:52:20|9291.8|9281.8|9292.3|9282.3|9292.3|9282.3|9291.8|9281.8|3
1631897550000|2021-09-17 16:52:30|9292.5|9282.5|9292.5|9282.5|9293.3|9283.3|9292.3|9282.3|12
1631897560000|2021-09-17 16:52:40|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|9292.8|9282.8|1
1631897570000|2021-09-17 16:52:50|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|9293.3|9283.3|1
1631897580000|2021-09-17 16:53:00|9292.8|9282.8|9292|9282|9292.8|9282.8|9292|9282|2
1631897600000|2021-09-17 16:53:20|9291.8|9281.8|9291.8|9281.8|9292|9282|9291.8|9281.8|9
1631897630000|2021-09-17 16:53:50|9291.5|9281.5|9290.5|9280.5|9291.5|9281.5|9290.3|9280.3|10
1631897640000|2021-09-17 16:54:00|9290.8|9280.8|9290.8|9280.8|9291.3|9281.3|9290.5|9280.5|9
1631897650000|2021-09-17 16:54:10|9291|9281|9289|9279|9291|9281|9289|9279|5
1631897660000|2021-09-17 16:54:20|9288.3|9278.3|9288.5|9278.5|9288.8|9278.8|9288.3|9278.3|5
1631897670000|2021-09-17 16:54:30|9288.8|9278.8|9288.8|9278.8|9288.8|9278.8|9288.3|9278.3|7
1631897680000|2021-09-17 16:54:40|9288.5|9278.5|9279.8|9269.8|9288.8|9278.8|9277|9267|13
1631897690000|2021-09-17 16:54:50|9279.5|9269.5|9278|9268|9279.5|9269.5|9277.5|9267.5|9
1631897700000|2021-09-17 16:55:00|9277.5|9267.5|9277.9|9267.9|9281|9271|9276.8|9266.8|15
1631897710000|2021-09-17 16:55:10|9278.1|9268.1|9277.4|9267.4|9278.1|9268.1|9277.1|9267.1|8
1631897720000|2021-09-17 16:55:20|9276.9|9266.9|9273.6|9263.6|9276.9|9266.9|9272.6|9262.6|9
1631897730000|2021-09-17 16:55:30|9274.1|9264.1|9273.1|9263.1|9275.1|9265.1|9272.6|9262.6|6
1631897740000|2021-09-17 16:55:40|9273.6|9263.6|9276.1|9266.1|9277.6|9267.6|9273.6|9263.6|12
1631897750000|2021-09-17 16:55:50|9275.9|9265.9|9276.6|9266.6|9276.6|9266.6|9275.1|9265.1|8
1631897760000|2021-09-17 16:56:00|9276.4|9266.4|9278.4|9268.4|9278.4|9268.4|9276.4|9266.4|10
1631897770000|2021-09-17 16:56:10|9277.9|9267.9|9279.4|9269.4|9279.9|9269.9|9277.6|9267.6|12
1631897780000|2021-09-17 16:56:20|9279.6|9269.6|9279.4|9269.4|9279.6|9269.6|9279.4|9269.4|8
1631897790000|2021-09-17 16:56:30|9279.6|9269.6|9279.9|9269.9|9279.9|9269.9|9279.6|9269.6|2
1631897800000|2021-09-17 16:56:40|9279.4|9269.4|9279.9|9269.9|9279.9|9269.9|9279.4|9269.4|3
1631897810000|2021-09-17 16:56:50|9280.1|9270.1|9280.9|9270.9|9281.1|9271.1|9280.1|9270.1|7
1631897820000|2021-09-17 16:57:00|9280.6|9270.6|9285.1|9275.1|9285.4|9275.4|9280.6|9270.6|15
1631897830000|2021-09-17 16:57:10|9284.1|9274.1|9284.9|9274.9|9285.1|9275.1|9284.1|9274.1|6
1631897840000|2021-09-17 16:57:20|9284.6|9274.6|9281.9|9271.9|9284.6|9274.6|9281.9|9271.9|13
1631897850000|2021-09-17 16:57:30|9282.1|9272.1|9281.9|9271.9|9282.6|9272.6|9280.9|9270.9|11
1631897860000|2021-09-17 16:57:40|9282.1|9272.1|9280.6|9270.6|9282.9|9272.9|9280.6|9270.6|9
1631897870000|2021-09-17 16:57:50|9281.4|9271.4|9279.9|9269.9|9281.4|9271.4|9279.6|9269.6|12
1631897880000|2021-09-17 16:58:00|9280.1|9270.1|9281.4|9271.4|9281.4|9271.4|9279.4|9269.4|18
1631897890000|2021-09-17 16:58:10|9281.1|9271.1|9283.6|9273.6|9283.6|9273.6|9281.1|9271.1|8
1631897900000|2021-09-17 16:58:20|9280.6|9270.6|9282.6|9272.6|9282.6|9272.6|9280.1|9270.1|9
1631897910000|2021-09-17 16:58:30|9282.4|9272.4|9284.1|9274.1|9284.6|9274.6|9282.4|9272.4|8
1631897920000|2021-09-17 16:58:40|9282.6|9272.6|9284.1|9274.1|9284.1|9274.1|9282.6|9272.6|4
1631897930000|2021-09-17 16:58:50|9284.4|9274.4|9285.1|9275.1|9285.4|9275.4|9283.9|9273.9|10
1631897940000|2021-09-17 16:59:00|9284.9|9274.9|9283.9|9273.9|9285.6|9275.6|9283.6|9273.6|19
1631897950000|2021-09-17 16:59:10|9280.6|9270.6|9283.9|9273.9|9285.1|9275.1|9280.6|9270.6|17
1631897960000|2021-09-17 16:59:20|9282.9|9272.9|9282.9|9272.9|9283.9|9273.9|9282.4|9272.4|9
